시장 데이터를 불러오는 중
전체 종목
Royce Small-Cap Trust, Inc. Common Stock 과거 주가
Royce Small-Cap Trust, Inc. Common Stock · RVT · NYSE
주요 사업 분야는 투자신탁입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Royce Small-Cap Trust, Inc. Common Stock · RVT · NYSE
주요 사업 분야는 투자신탁입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,483 | ₩22,683 | ₩22,296 | ₩22,683 | +0.89% | 19.9만 |
| 2026.10.08 | ₩22,510 | ₩22,576 | ₩22,229 | ₩22,456 | -0.24% | 19.5만 |
| 2026.10.07 | ₩22,830 | ₩22,844 | ₩22,483 | ₩22,603 | -0.99% | 24.9만 |
| 2026.10.06 | ₩23,004 | ₩23,151 | ₩22,750 | ₩22,937 | -0.29% | 19.7만 |
| 2026.10.05 | ₩23,044 | ₩23,111 | ₩22,870 | ₩23,004 | -0.17% | 16.1만 |
| 2026.10.02 | ₩22,977 | ₩23,204 | ₩22,924 | ₩23,071 | +0.41% | 17.8만 |
| 2026.10.01 | ₩22,924 | ₩23,097 | ₩22,536 | ₩22,830 | -0.41% | 20.4만 |
| 2026.09.30 | ₩22,870 | ₩23,124 | ₩22,657 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,884 |
| +0.06% |
| 24.3만 |
| 2026.09.29 | ₩23,218 | ₩23,298 | ₩22,563 | ₩22,870 | -1.50% | 37.9만 |
|---|
| 2026.09.28 | ₩22,977 | ₩23,071 | ₩22,763 | ₩22,977 | 0.00% | 24만 |
|---|
| 2026.09.25 | ₩23,258 | ₩23,685 | ₩22,990 | ₩23,071 | -0.80% | 20.1만 |
|---|
| 2026.09.24 | ₩23,137 | ₩23,298 | ₩22,910 | ₩23,111 | -0.12% | 21.9만 |
|---|
| 2026.09.23 | ₩23,525 | ₩23,525 | ₩23,097 | ₩23,137 | -1.65% | 16.2만 |
|---|
| 2026.09.22 | ₩23,458 | ₩23,618 | ₩23,271 | ₩23,538 | +0.34% | 17.6만 |
|---|
| 2026.09.21 | ₩23,204 | ₩23,418 | ₩23,151 | ₩23,324 | +0.52% | 19.5만 |
|---|
| 2026.09.18 | ₩23,298 | ₩23,298 | ₩23,057 | ₩23,151 | -0.63% | 16.1만 |
|---|
| 2026.09.17 | ₩23,712 | ₩23,712 | ₩23,258 | ₩23,298 | -1.75% | 16.9만 |
|---|
| 2026.09.16 | ₩23,298 | ₩23,445 | ₩23,044 | ₩23,338 | +0.17% | 19.3만 |
|---|
| 2026.09.15 | ₩23,445 | ₩23,859 | ₩23,071 | ₩23,097 | -1.48% | 26.6만 |
|---|
| 2026.09.14 | ₩23,552 | ₩23,699 | ₩23,378 | ₩23,445 | -0.45% | 17.3만 |
|---|
| 2026.09.11 | ₩23,792 | ₩23,886 | ₩23,685 | ₩23,752 | -0.17% | 17.6만 |
|---|
| 2026.09.10 | ₩24,220 | ₩24,928 | ₩23,899 | ₩23,926 | -1.21% | 17.1만 |
|---|
| 2026.09.09 | ₩24,620 | ₩24,647 | ₩24,260 | ₩24,273 | -1.41% | 18.3만 |
|---|
| 2026.09.08 | ₩24,794 | ₩24,914 | ₩24,580 | ₩24,647 | -0.59% | 16.9만 |
|---|
| 2026.09.04 | ₩24,700 | ₩24,821 | ₩24,487 | ₩24,674 | -0.11% | 16.6만 |
|---|
| 2026.09.03 | ₩24,674 | ₩24,727 | ₩24,393 | ₩24,674 | 0.00% | 10.7만 |
|---|
| 2026.09.02 | ₩24,420 | ₩24,553 | ₩24,300 | ₩24,473 | +0.22% | 14.4만 |
|---|
| 2026.09.01 | ₩24,687 | ₩24,687 | ₩24,179 | ₩24,300 | -1.57% | 28.4만 |
|---|
| 2026.08.31 | ₩24,807 | ₩24,807 | ₩24,714 | ₩24,807 | 0.00% | 16.3만 |
|---|
| 2026.08.28 | ₩25,221 | ₩25,275 | ₩24,834 | ₩24,847 | -1.48% | 14.6만 |
|---|
| 2026.08.27 | ₩25,061 | ₩25,275 | ₩24,994 | ₩25,155 | +0.37% | 14.6만 |
|---|
| 2026.08.26 | ₩24,994 | ₩25,181 | ₩24,928 | ₩25,061 | +0.27% | 15만 |
|---|
| 2026.08.25 | ₩25,088 | ₩25,315 | ₩24,847 | ₩24,994 | -0.37% | 27만 |
|---|
| 2026.08.24 | ₩25,008 | ₩25,021 | ₩24,821 | ₩24,834 | -0.69% | 16.2만 |
|---|
| 2026.08.21 | ₩25,008 | ₩25,021 | ₩24,807 | ₩24,994 | -0.05% | 12.7만 |
|---|
| 2026.08.20 | ₩25,021 | ₩25,021 | ₩24,781 | ₩24,781 | -0.96% | 17.7만 |
|---|
| 2026.08.19 | ₩25,235 | ₩25,342 | ₩24,928 | ₩25,141 | -0.37% | 17.1만 |
|---|
| 2026.08.18 | ₩25,408 | ₩25,542 | ₩25,008 | ₩25,008 | -1.58% | 19.1만 |
|---|
| 2026.08.17 | ₩25,368 | ₩25,449 | ₩25,302 | ₩25,422 | +0.21% | 19.1만 |
|---|
| 2026.08.14 | ₩25,355 | ₩25,449 | ₩25,315 | ₩25,368 | +0.05% | 18.6만 |
|---|
| 2026.08.13 | ₩25,261 | ₩25,342 | ₩25,115 | ₩25,288 | +0.11% | 17.2만 |
|---|
| 2026.08.12 | ₩25,208 | ₩25,288 | ₩25,101 | ₩25,181 | -0.11% | 15.2만 |
|---|
| 2026.08.11 | ₩25,088 | ₩25,221 | ₩25,008 | ₩25,141 | +0.21% | 15.1만 |
|---|
| 2026.08.10 | ₩25,034 | ₩25,141 | ₩24,981 | ₩25,021 | -0.05% | 19.9만 |
|---|
| 2026.08.07 | ₩24,968 | ₩25,221 | ₩24,968 | ₩25,141 | +0.70% | 21.7만 |
|---|
| 2026.08.06 | ₩24,968 | ₩25,115 | ₩24,794 | ₩24,794 | -0.70% | 15.3만 |
|---|
| 2026.08.05 | ₩25,168 | ₩25,168 | ₩24,887 | ₩24,968 | -0.80% | 30.1만 |
|---|
| 2026.08.04 | ₩24,740 | ₩25,048 | ₩24,714 | ₩25,021 | +1.13% | 20.1만 |
|---|
| 2026.08.03 | ₩24,313 | ₩24,660 | ₩24,206 | ₩24,620 | +1.26% | 19.6만 |
|---|
| 2026.07.31 | ₩24,139 | ₩24,206 | ₩23,926 | ₩24,166 | +0.11% | 24.4만 |
|---|
| 2026.07.30 | ₩24,113 | ₩24,246 | ₩23,952 | ₩24,046 | -0.28% | 23만 |
|---|
| 2026.07.29 | ₩24,300 | ₩24,380 | ₩23,805 | ₩23,886 | -1.70% | 18만 |
|---|
| 2026.07.28 | ₩24,246 | ₩24,313 | ₩23,979 | ₩24,260 | +0.06% | 21.3만 |
|---|
| 2026.07.27 | ₩24,113 | ₩24,286 | ₩24,019 | ₩24,153 | +0.17% | 27.6만 |
|---|
| 2026.07.24 | ₩24,153 | ₩24,300 | ₩23,912 | ₩24,099 | -0.22% | 26.5만 |
|---|
| 2026.07.23 | ₩24,006 | ₩24,166 | ₩23,886 | ₩24,019 | +0.06% | 30.1만 |
|---|
| 2026.07.22 | ₩24,246 | ₩24,393 | ₩24,086 | ₩24,113 | -0.55% | 29.9만 |
|---|
| 2026.07.21 | ₩24,006 | ₩24,380 | ₩23,979 | ₩24,220 | +0.89% | 28.3만 |
|---|
| 2026.07.20 | ₩24,153 | ₩24,220 | ₩23,859 | ₩23,979 | -0.72% | 23.3만 |
|---|
| 2026.07.17 | ₩23,886 | ₩24,086 | ₩23,805 | ₩23,939 | +0.22% | 184.7만 |
|---|
| 2026.07.16 | ₩24,179 | ₩24,233 | ₩23,992 | ₩24,046 | -0.55% | 39.4만 |
|---|
| 2026.07.15 | ₩24,380 | ₩24,380 | ₩24,046 | ₩24,179 | -0.82% | 31.7만 |
|---|
| 2026.07.14 | ₩24,166 | ₩24,313 | ₩24,019 | ₩24,246 | +0.33% | 38.1만 |
|---|
| 2026.07.13 | ₩24,059 | ₩24,246 | ₩23,845 | ₩23,939 | -0.50% | 39.3만 |
|---|
| 2026.07.10 | ₩24,407 | ₩24,433 | ₩24,113 | ₩24,193 | -0.88% | 28.3만 |
|---|
| 2026.07.09 | ₩24,113 | ₩24,393 | ₩24,006 | ₩24,300 | +0.78% | 22.6만 |
|---|
| 2026.07.08 | ₩24,032 | ₩24,153 | ₩23,672 | ₩23,952 | -0.33% | 30.3만 |
|---|
| 2026.07.07 | ₩24,460 | ₩24,513 | ₩24,193 | ₩24,273 | -0.76% | 41.4만 |
|---|
| 2026.07.06 | ₩24,620 | ₩24,834 | ₩24,527 | ₩24,540 | -0.33% | 51.3만 |
|---|
| 2026.07.02 | ₩24,754 | ₩24,874 | ₩24,393 | ₩24,674 | -0.32% | 45.2만 |
|---|
| 2026.07.01 | ₩24,607 | ₩24,887 | ₩24,513 | ₩24,727 | +0.49% | 31.6만 |
|---|
| 2026.06.30 | ₩24,634 | ₩24,754 | ₩24,447 | ₩24,674 | +0.16% | 32.2만 |
|---|
| 2026.06.29 | ₩24,620 | ₩24,834 | ₩24,273 | ₩24,527 | -0.38% | 38.3만 |
|---|
| 2026.06.26 | ₩24,380 | ₩24,500 | ₩24,260 | ₩24,420 | +0.16% | 23.6만 |
|---|
| 2026.06.25 | ₩24,513 | ₩24,634 | ₩24,246 | ₩24,460 | -0.22% | 32만 |
|---|
| 2026.06.24 | ₩24,032 | ₩24,233 | ₩23,779 | ₩24,126 | +0.39% | 37.3만 |
|---|
| 2026.06.23 | ₩23,872 | ₩23,992 | ₩23,552 | ₩23,899 | +0.11% | 55.1만 |
|---|
| 2026.06.22 | ₩24,086 | ₩24,313 | ₩23,979 | ₩24,139 | +0.22% | 50.3만 |
|---|
| 2026.06.18 | ₩24,153 | ₩24,153 | ₩23,819 | ₩23,966 | -0.77% | 51.2만 |
|---|
| 2026.06.17 | ₩23,805 | ₩24,179 | ₩23,672 | ₩23,725 | -0.34% | 47.3만 |
|---|
| 2026.06.16 | ₩24,300 | ₩24,313 | ₩23,926 | ₩23,939 | -1.48% | 41.2만 |
|---|
| 2026.06.15 | ₩24,380 | ₩24,567 | ₩23,739 | ₩24,193 | -0.77% | 37.4만 |
|---|
| 2026.06.12 | ₩23,685 | ₩24,032 | ₩23,578 | ₩23,979 | +1.24% | 33.3만 |
|---|
| 2026.06.11 | ₩23,057 | ₩23,538 | ₩23,057 | ₩23,458 | +1.74% | 89.8만 |
|---|
| 2026.06.10 | ₩23,886 | ₩24,139 | ₩23,338 | ₩23,378 | -2.13% | 50.4만 |
|---|
| 2026.06.09 | ₩24,046 | ₩24,113 | ₩23,191 | ₩23,712 | -1.39% | 60.4만 |
|---|
| 2026.06.08 | ₩23,805 | ₩24,019 | ₩23,725 | ₩23,739 | -0.28% | 33.6만 |
|---|
| 2026.06.05 | ₩24,073 | ₩24,166 | ₩23,271 | ₩23,552 | -2.16% | 43.9만 |
|---|
| 2026.06.04 | ₩24,366 | ₩24,647 | ₩24,246 | ₩24,260 | -0.44% | 37.3만 |
|---|
| 2026.06.03 | ₩24,513 | ₩24,634 | ₩24,260 | ₩24,313 | -0.82% | 18.8만 |
|---|
| 2026.06.02 | ₩24,460 | ₩24,781 | ₩24,460 | ₩24,687 | +0.93% | 18.5만 |
|---|
| 2026.06.01 | ₩24,767 | ₩24,781 | ₩24,393 | ₩24,567 | -0.81% | 25.2만 |
|---|
| 2026.05.29 | ₩24,834 | ₩24,981 | ₩24,594 | ₩24,794 | -0.16% | 23.2만 |
|---|
| 2026.05.28 | ₩24,567 | ₩25,074 | ₩24,513 | ₩24,874 | +1.25% | 14.4만 |
|---|
| 2026.05.27 | ₩24,941 | ₩25,061 | ₩24,727 | ₩24,727 | -0.86% | 12만 |
|---|
| 2026.05.26 | ₩24,727 | ₩25,168 | ₩24,647 | ₩24,928 | +0.81% | 18.3만 |
|---|
| 2026.05.22 | ₩24,433 | ₩24,580 | ₩24,126 | ₩24,460 | +0.11% | 11만 |
|---|
| 2026.05.21 | ₩24,032 | ₩24,366 | ₩23,912 | ₩24,206 | +0.72% | 8.9만 |
|---|
| 2026.05.20 | ₩23,765 | ₩24,046 | ₩23,605 | ₩24,046 | +1.18% | 10만 |
|---|
| 2026.05.19 | ₩23,525 | ₩23,805 | ₩23,391 | ₩23,605 | +0.34% | 13.8만 |
|---|
| 2026.05.18 | ₩24,019 | ₩24,179 | ₩23,525 | ₩23,712 | -1.28% | 23.7만 |
|---|
| 2026.05.15 | ₩24,393 | ₩24,393 | ₩23,899 | ₩24,073 | -1.31% | 16.6만 |
|---|
| 2026.05.14 | ₩24,727 | ₩24,834 | ₩24,326 | ₩24,620 | -0.43% | 22.1만 |
|---|
| 2026.05.13 | ₩24,620 | ₩24,887 | ₩24,380 | ₩24,674 | +0.22% | 16.3만 |
|---|
| 2026.05.12 | ₩25,008 | ₩25,008 | ₩24,447 | ₩24,607 | -1.60% | 17.5만 |
|---|
| 2026.05.11 | ₩24,954 | ₩25,221 | ₩24,954 | ₩25,061 | +0.43% | 20.2만 |
|---|
| 2026.05.08 | ₩24,901 | ₩25,061 | ₩24,847 | ₩24,954 | +0.21% | 17.7만 |
|---|
| 2026.05.07 | ₩24,994 | ₩25,128 | ₩24,700 | ₩24,807 | -0.75% | 17.1만 |
|---|
| 2026.05.06 | ₩24,847 | ₩25,021 | ₩24,447 | ₩24,981 | +0.54% | 21만 |
|---|
| 2026.05.05 | ₩24,580 | ₩24,781 | ₩24,286 | ₩24,740 | +0.65% | 11.1만 |
|---|
| 2026.05.04 | ₩24,620 | ₩24,647 | ₩24,179 | ₩24,500 | -0.49% | 15.1만 |
|---|
| 2026.05.01 | ₩24,714 | ₩24,767 | ₩24,567 | ₩24,714 | 0.00% | 16.9만 |
|---|
| 2026.04.30 | ₩24,273 | ₩24,647 | ₩24,273 | ₩24,580 | +1.27% | 19.8만 |
|---|
| 2026.04.29 | ₩24,313 | ₩24,567 | ₩24,126 | ₩24,313 | 0.00% | 14.6만 |
|---|
| 2026.04.28 | ₩24,594 | ₩24,647 | ₩24,179 | ₩24,353 | -0.98% | 11.9만 |
|---|
| 2026.04.27 | ₩24,567 | ₩24,714 | ₩24,500 | ₩24,674 | +0.44% | 13.7만 |
|---|
| 2026.04.24 | ₩24,340 | ₩24,674 | ₩24,340 | ₩24,500 | +0.66% | 11.3만 |
|---|
| 2026.04.23 | ₩24,553 | ₩24,580 | ₩24,206 | ₩24,340 | -0.87% | 14.4만 |
|---|
| 2026.04.22 | ₩24,540 | ₩24,634 | ₩24,300 | ₩24,447 | -0.38% | 9.3만 |
|---|
| 2026.04.21 | ₩24,313 | ₩24,620 | ₩24,153 | ₩24,353 | +0.16% | 14.8만 |
|---|
| 2026.04.20 | ₩24,193 | ₩24,366 | ₩23,992 | ₩24,313 | +0.50% | 18.2만 |
|---|
| 2026.04.17 | ₩23,979 | ₩24,340 | ₩23,912 | ₩24,113 | +0.56% | 21.4만 |
|---|
| 2026.04.16 | ₩23,992 | ₩24,086 | ₩23,632 | ₩23,699 | -1.22% | 21.6만 |
|---|
| 2026.04.15 | ₩24,233 | ₩24,313 | ₩23,926 | ₩24,086 | -0.61% | 13.6만 |
|---|
| 2026.04.14 | ₩24,032 | ₩24,366 | ₩24,006 | ₩24,220 | +0.78% | 19.5만 |
|---|
| 2026.04.13 | ₩23,739 | ₩23,992 | ₩23,445 | ₩23,939 | +0.84% | 15.1만 |
|---|
| 2026.04.10 | ₩23,832 | ₩23,912 | ₩23,645 | ₩23,752 | -0.34% | 15.7만 |
|---|
| 2026.04.09 | ₩23,284 | ₩23,912 | ₩23,284 | ₩23,672 | +1.66% | 28.9만 |
|---|
| 2026.04.08 | ₩23,365 | ₩23,552 | ₩22,977 | ₩23,338 | -0.11% | 23.3만 |
|---|
| 2026.04.07 | ₩22,563 | ₩22,643 | ₩22,269 | ₩22,523 | -0.18% | 12.8만 |
|---|
| 2026.04.06 | ₩22,697 | ₩22,697 | ₩22,269 | ₩22,576 | -0.53% | 22.9만 |
|---|
| 2026.04.02 | ₩22,242 | ₩22,844 | ₩22,229 | ₩22,576 | +1.50% | 19.5만 |
|---|
| 2026.04.01 | ₩22,429 | ₩22,924 | ₩22,363 | ₩22,683 | +1.13% | 20.2만 |
|---|
| 2026.03.31 | ₩21,775 | ₩22,309 | ₩21,655 | ₩22,176 | +1.84% | 22.5만 |
|---|
| 2026.03.30 | ₩22,069 | ₩22,162 | ₩21,240 | ₩21,494 | -2.60% | 29.5만 |
|---|
| 2026.03.27 | ₩21,895 | ₩21,949 | ₩21,441 | ₩21,534 | -1.65% | 15.4만 |
|---|
| 2026.03.26 | ₩22,443 | ₩22,643 | ₩21,802 | ₩21,922 | -2.32% | 21.4만 |
|---|
| 2026.03.25 | ₩22,536 | ₩22,844 | ₩22,269 | ₩22,563 | +0.12% | 16.4만 |
|---|
| 2026.03.24 | ₩21,761 | ₩22,336 | ₩21,721 | ₩22,202 | +2.03% | 16.5만 |
|---|
| 2026.03.23 | ₩21,908 | ₩22,363 | ₩21,695 | ₩21,828 | -0.37% | 33.4만 |
|---|
| 2026.03.20 | ₩22,363 | ₩22,363 | ₩21,441 | ₩21,641 | -3.23% | 22.4만 |
|---|
| 2026.03.19 | ₩22,109 | ₩22,349 | ₩21,975 | ₩22,229 | +0.54% | 16.3만 |
|---|
| 2026.03.18 | ₩22,456 | ₩22,590 | ₩22,229 | ₩22,282 | -0.77% | 13.2만 |
|---|
| 2026.03.17 | ₩22,510 | ₩22,710 | ₩22,376 | ₩22,510 | 0.00% | 16.1만 |
|---|
| 2026.03.16 | ₩22,389 | ₩22,803 | ₩22,176 | ₩22,309 | -0.36% | 26.3만 |
|---|
| 2026.03.13 | ₩22,523 | ₩22,576 | ₩21,908 | ₩21,989 | -2.37% | 21.5만 |
|---|
| 2026.03.12 | ₩22,403 | ₩22,937 | ₩22,256 | ₩22,363 | -0.18% | 17.7만 |
|---|
| 2026.03.11 | ₩23,044 | ₩23,378 | ₩22,844 | ₩22,937 | -0.46% | 18만 |
|---|
| 2026.03.10 | ₩22,910 | ₩23,445 | ₩22,870 | ₩22,977 | +0.29% | 24.6만 |
|---|
| 2026.03.09 | ₩22,870 | ₩23,004 | ₩22,176 | ₩22,817 | -0.23% | 70.9만 |
|---|
| 2026.03.06 | ₩23,378 | ₩23,485 | ₩22,977 | ₩23,111 | -1.14% | 26.3만 |
|---|
| 2026.03.05 | ₩24,099 | ₩24,260 | ₩23,525 | ₩23,605 | -2.05% | 22.7만 |
|---|
| 2026.03.04 | ₩24,433 | ₩24,513 | ₩24,206 | ₩24,206 | -0.93% | 26.3만 |
|---|
| 2026.03.03 | ₩24,487 | ₩24,634 | ₩23,992 | ₩24,233 | -1.04% | 33.1만 |
|---|
| 2026.03.02 | ₩24,220 | ₩24,834 | ₩24,220 | ₩24,834 | +2.54% | 20.7만 |
|---|
| 2026.02.27 | ₩24,754 | ₩24,754 | ₩24,340 | ₩24,527 | -0.92% | 24.1만 |
|---|
| 2026.02.26 | ₩24,767 | ₩24,928 | ₩24,473 | ₩24,914 | +0.59% | 24.1만 |
|---|
| 2026.02.25 | ₩24,767 | ₩24,794 | ₩24,540 | ₩24,634 | -0.54% | 19.2만 |
|---|
| 2026.02.24 | ₩24,407 | ₩24,700 | ₩24,340 | ₩24,634 | +0.93% | 18.4만 |
|---|
| 2026.02.23 | ₩24,607 | ₩24,740 | ₩24,113 | ₩24,393 | -0.87% | 23.7만 |
|---|
| 2026.02.20 | ₩24,647 | ₩24,861 | ₩24,447 | ₩24,660 | +0.05% | 29.7만 |
|---|
| 2026.02.19 | ₩24,834 | ₩24,834 | ₩24,580 | ₩24,700 | -0.54% | 24.4만 |
|---|
| 2026.02.18 | ₩24,874 | ₩25,021 | ₩24,700 | ₩24,847 | -0.11% | 48만 |
|---|
| 2026.02.17 | ₩24,473 | ₩24,727 | ₩24,393 | ₩24,674 | +0.82% | 30.4만 |
|---|
| 2026.02.13 | ₩24,233 | ₩24,620 | ₩24,073 | ₩24,540 | +1.27% | 37만 |
|---|
| 2026.02.12 | ₩24,473 | ₩24,513 | ₩23,712 | ₩24,032 | -1.80% | 21.8만 |
|---|
| 2026.02.11 | ₩24,513 | ₩24,513 | ₩23,952 | ₩24,273 | -0.98% | 37.7만 |
|---|
| 2026.02.10 | ₩24,233 | ₩24,420 | ₩24,166 | ₩24,286 | +0.22% | 34.6만 |
|---|
| 2026.02.09 | ₩23,899 | ₩24,246 | ₩23,725 | ₩24,206 | +1.29% | 40만 |
|---|
| 2026.02.06 | ₩23,391 | ₩23,886 | ₩23,365 | ₩23,872 | +2.06% | 48.2만 |
|---|
| 2026.02.05 | ₩23,324 | ₩23,485 | ₩23,097 | ₩23,137 | -0.80% | 47.4만 |
|---|
| 2026.02.04 | ₩23,525 | ₩23,525 | ₩23,031 | ₩23,324 | -0.85% | 35만 |
|---|
| 2026.02.03 | ₩23,538 | ₩23,632 | ₩23,137 | ₩23,405 | -0.57% | 59.3만 |
|---|
| 2026.02.02 | ₩23,111 | ₩23,605 | ₩23,031 | ₩23,351 | +1.04% | 37.2만 |
|---|
| 2026.01.30 | ₩23,271 | ₩23,365 | ₩23,004 | ₩23,204 | -0.29% | 30만 |
|---|
| 2026.01.29 | ₩23,511 | ₩23,538 | ₩23,111 | ₩23,311 | -0.85% | 21.6만 |
|---|
| 2026.01.28 | ₩23,471 | ₩23,658 | ₩23,298 | ₩23,324 | -0.63% | 31.5만 |
|---|
| 2026.01.27 | ₩23,578 | ₩23,618 | ₩23,284 | ₩23,391 | -0.79% | 46.4만 |
|---|
| 2026.01.26 | ₩23,445 | ₩23,552 | ₩23,405 | ₩23,511 | +0.28% | 45.1만 |
|---|
| 2026.01.23 | ₩23,445 | ₩23,471 | ₩23,191 | ₩23,324 | -0.51% | 36.7만 |
|---|
| 2026.01.22 | ₩23,445 | ₩23,498 | ₩23,311 | ₩23,378 | -0.28% | 40.2만 |
|---|
| 2026.01.21 | ₩22,884 | ₩23,338 | ₩22,884 | ₩23,284 | +1.75% | 55.4만 |
|---|
| 2026.01.20 | ₩23,071 | ₩23,124 | ₩22,817 | ₩22,870 | -0.87% | 51만 |
|---|
| 2026.01.16 | ₩22,990 | ₩23,298 | ₩22,990 | ₩23,231 | +1.05% | 206.2만 |
|---|
| 2026.01.15 | ₩22,870 | ₩23,057 | ₩22,817 | ₩22,990 | +0.53% | 57.5만 |
|---|
| 2026.01.14 | ₩22,710 | ₩22,937 | ₩22,643 | ₩22,884 | +0.76% | 83.9만 |
|---|
| 2026.01.13 | ₩22,910 | ₩22,977 | ₩22,723 | ₩22,777 | -0.58% | 62.7만 |
|---|
| 2026.01.12 | ₩22,496 | ₩22,870 | ₩22,443 | ₩22,750 | +1.13% | 66.1만 |
|---|
| 2026.01.09 | ₩22,429 | ₩22,550 | ₩22,336 | ₩22,470 | +0.18% | 30.9만 |
|---|
| 2026.01.08 | ₩22,176 | ₩22,363 | ₩22,095 | ₩22,363 | +0.84% | 33.2만 |
|---|
| 2026.01.07 | ₩22,242 | ₩22,282 | ₩22,069 | ₩22,202 | -0.18% | 48.8만 |
|---|
| 2026.01.06 | ₩21,868 | ₩22,242 | ₩21,802 | ₩22,189 | +1.47% | 57만 |
|---|
| 2026.01.05 | ₩21,681 | ₩21,962 | ₩21,588 | ₩21,855 | +0.80% | 42.5만 |
|---|
| 2026.01.02 | ₩21,561 | ₩21,681 | ₩21,441 | ₩21,534 | -0.12% | 39.3만 |
|---|
| 2025.12.31 | ₩21,574 | ₩21,655 | ₩21,508 | ₩21,508 | -0.31% | 30.1만 |
|---|
| 2025.12.30 | ₩21,641 | ₩21,695 | ₩21,548 | ₩21,561 | -0.37% | 20.1만 |
|---|
| 2025.12.29 | ₩21,735 | ₩21,788 | ₩21,574 | ₩21,628 | -0.49% | 20.3만 |
|---|
| 2025.12.26 | ₩21,855 | ₩21,908 | ₩21,708 | ₩21,735 | -0.55% | 14.1만 |
|---|
| 2025.12.24 | ₩21,761 | ₩21,828 | ₩21,695 | ₩21,802 | +0.18% | 26만 |
|---|
| 2025.12.23 | ₩21,735 | ₩21,815 | ₩21,574 | ₩21,615 | -0.55% | 29.5만 |
|---|
| 2025.12.22 | ₩21,721 | ₩22,029 | ₩21,721 | ₩21,802 | +0.37% | 27.7만 |
|---|
| 2025.12.19 | ₩21,615 | ₩22,095 | ₩21,508 | ₩21,668 | +0.25% | 25.6만 |
|---|
| 2025.12.18 | ₩21,494 | ₩21,574 | ₩21,347 | ₩21,468 | -0.12% | 22만 |
|---|
| 2025.12.17 | ₩21,321 | ₩21,494 | ₩21,174 | ₩21,214 | -0.50% | 27만 |
|---|
| 2025.12.16 | ₩21,374 | ₩21,695 | ₩21,214 | ₩21,307 | -0.31% | 23.9만 |
|---|
| 2025.12.15 | ₩21,668 | ₩21,668 | ₩21,428 | ₩21,441 | -1.05% | 36.2만 |
|---|
| 2025.12.12 | ₩21,949 | ₩21,989 | ₩21,494 | ₩21,588 | -1.64% | 37.3만 |
|---|
| 2025.12.11 | ₩21,815 | ₩22,042 | ₩21,788 | ₩21,895 | +0.37% | 62.8만 |
|---|
| 2025.12.10 | ₩21,989 | ₩22,536 | ₩21,989 | ₩22,536 | +2.49% | 55.4만 |
|---|
| 2025.12.09 | ₩21,989 | ₩22,149 | ₩21,975 | ₩22,002 | +0.06% | 36만 |
|---|
| 2025.12.08 | ₩22,055 | ₩22,122 | ₩21,882 | ₩21,922 | -0.61% | 42.9만 |
|---|
| 2025.12.05 | ₩21,842 | ₩22,042 | ₩21,815 | ₩21,868 | +0.12% | 23.9만 |
|---|
| 2025.12.04 | ₩21,908 | ₩22,042 | ₩21,788 | ₩21,788 | -0.55% | 24.6만 |
|---|
| 2025.12.03 | ₩21,641 | ₩21,908 | ₩21,641 | ₩21,908 | +1.23% | 21.9만 |
|---|
| 2025.12.02 | ₩21,548 | ₩21,708 | ₩21,428 | ₩21,601 | +0.25% | 26.1만 |
|---|
| 2025.12.01 | ₩21,601 | ₩21,721 | ₩21,481 | ₩21,481 | -0.56% | 34.5만 |
|---|
| 2025.11.28 | ₩21,641 | ₩21,721 | ₩21,561 | ₩21,708 | +0.31% | 8.5만 |
|---|
| 2025.11.26 | ₩21,374 | ₩21,695 | ₩21,347 | ₩21,548 | +0.81% | 23.3만 |
|---|
| 2025.11.25 | ₩20,920 | ₩21,508 | ₩20,920 | ₩21,334 | +1.98% | 31.1만 |
|---|
| 2025.11.24 | ₩20,599 | ₩20,947 | ₩20,599 | ₩20,920 | +1.56% | 17.8만 |
|---|
| 2025.11.21 | ₩20,078 | ₩20,693 | ₩20,078 | ₩20,546 | +2.33% | 28.4만 |
|---|
| 2025.11.20 | ₩20,586 | ₩20,800 | ₩19,998 | ₩20,025 | -2.73% | 44.7만 |
|---|
| 2025.11.19 | ₩20,319 | ₩20,653 | ₩20,319 | ₩20,372 | +0.26% | 30.1만 |
|---|
| 2025.11.18 | ₩20,199 | ₩20,452 | ₩20,118 | ₩20,319 | +0.60% | 24.1만 |
|---|
| 2025.11.17 | ₩20,706 | ₩20,746 | ₩20,239 | ₩20,305 | -1.94% | 32.5만 |
|---|
| 2025.11.14 | ₩20,573 | ₩20,880 | ₩20,345 | ₩20,706 | +0.65% | 26.8만 |
|---|
| 2025.11.13 | ₩21,107 | ₩21,321 | ₩20,693 | ₩20,706 | -1.90% | 31.7만 |
|---|
| 2025.11.12 | ₩21,307 | ₩21,441 | ₩21,254 | ₩21,254 | -0.25% | 18.5만 |
|---|
| 2025.11.11 | ₩21,254 | ₩21,334 | ₩21,160 | ₩21,267 | +0.06% | 15.9만 |
|---|
| 2025.11.10 | ₩21,361 | ₩21,481 | ₩21,134 | ₩21,174 | -0.88% | 45.3만 |
|---|
| 2025.11.07 | ₩20,826 | ₩21,120 | ₩20,719 | ₩21,080 | +1.22% | 19.5만 |
|---|
| 2025.11.06 | ₩21,321 | ₩21,347 | ₩20,960 | ₩20,960 | -1.69% | 18.7만 |
|---|
| 2025.11.05 | ₩21,053 | ₩21,374 | ₩20,947 | ₩21,307 | +1.21% | 16.5만 |
|---|
| 2025.11.04 | ₩21,027 | ₩21,147 | ₩20,853 | ₩20,987 | -0.19% | 14.9만 |
|---|
| 2025.11.03 | ₩21,374 | ₩21,374 | ₩21,107 | ₩21,187 | -0.88% | 20만 |
|---|
| 2025.10.31 | ₩21,307 | ₩21,414 | ₩21,174 | ₩21,374 | +0.31% | 17.8만 |
|---|
| 2025.10.30 | ₩21,387 | ₩21,534 | ₩21,174 | ₩21,254 | -0.62% | 16.2만 |
|---|
| 2025.10.29 | ₩21,708 | ₩21,842 | ₩21,267 | ₩21,441 | -1.23% | 17.2만 |
|---|
| 2025.10.28 | ₩21,735 | ₩21,815 | ₩21,588 | ₩21,668 | -0.31% | 18.5만 |
|---|
| 2025.10.27 | ₩22,042 | ₩22,055 | ₩21,748 | ₩21,802 | -1.09% | 24.2만 |
|---|
| 2025.10.24 | ₩21,828 | ₩21,949 | ₩21,708 | ₩21,788 | -0.18% | 18.9만 |
|---|
| 2025.10.23 | ₩21,200 | ₩21,681 | ₩21,200 | ₩21,615 | +1.95% | 24.6만 |
|---|
| 2025.10.22 | ₩21,494 | ₩21,601 | ₩21,094 | ₩21,214 | -1.31% | 23.6만 |
|---|
| 2025.10.21 | ₩21,494 | ₩21,641 | ₩21,414 | ₩21,454 | -0.19% | 18.1만 |
|---|
| 2025.10.20 | ₩21,401 | ₩21,641 | ₩21,401 | ₩21,481 | +0.37% | 13.7만 |
|---|
| 2025.10.17 | ₩21,414 | ₩21,468 | ₩21,120 | ₩21,254 | -0.75% | 29.2만 |
|---|
| 2025.10.16 | ₩21,695 | ₩21,695 | ₩21,254 | ₩21,374 | -1.48% | 45만 |
|---|
| 2025.10.15 | ₩21,628 | ₩21,895 | ₩21,374 | ₩21,574 | -0.25% | 41.8만 |
|---|
| 2025.10.14 | ₩21,214 | ₩21,641 | ₩21,027 | ₩21,588 | +1.76% | 25.1만 |
|---|
| 2025.10.13 | ₩21,187 | ₩21,414 | ₩21,147 | ₩21,334 | +0.69% | 14.8만 |
|---|
| 2025.10.10 | ₩21,574 | ₩21,721 | ₩20,880 | ₩20,947 | -2.91% | 37.7만 |
|---|