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 | ₩22,484 | ₩22,684 | ₩22,297 | ₩22,684 | +0.89% | 19.9만 |
| 2026.10.08 | ₩22,510 | ₩22,577 | ₩22,230 | ₩22,457 | -0.24% | 19.5만 |
| 2026.10.07 | ₩22,831 | ₩22,844 | ₩22,484 | ₩22,604 | -0.99% | 24.9만 |
| 2026.10.06 | ₩23,005 | ₩23,151 | ₩22,751 | ₩22,938 | -0.29% | 19.7만 |
| 2026.10.05 | ₩23,045 | ₩23,111 | ₩22,871 | ₩23,005 | -0.17% | 16.1만 |
| 2026.10.02 | ₩22,978 | ₩23,205 | ₩22,924 | ₩23,071 | +0.41% | 17.8만 |
| 2026.10.01 | ₩22,924 | ₩23,098 | ₩22,537 | ₩22,831 | -0.41% | 20.4만 |
| 2026.09.30 | ₩22,871 | ₩23,125 | ₩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 | ₩22,564 | ₩22,871 | -1.50% | 37.9만 |
|---|
| 2026.09.28 | ₩22,978 | ₩23,071 | ₩22,764 | ₩22,978 | 0.00% | 24만 |
|---|
| 2026.09.25 | ₩23,258 | ₩23,686 | ₩22,991 | ₩23,071 | -0.80% | 20.1만 |
|---|
| 2026.09.24 | ₩23,138 | ₩23,298 | ₩22,911 | ₩23,111 | -0.12% | 21.9만 |
|---|
| 2026.09.23 | ₩23,526 | ₩23,526 | ₩23,098 | ₩23,138 | -1.65% | 16.2만 |
|---|
| 2026.09.22 | ₩23,459 | ₩23,619 | ₩23,272 | ₩23,539 | +0.34% | 17.6만 |
|---|
| 2026.09.21 | ₩23,205 | ₩23,419 | ₩23,151 | ₩23,325 | +0.52% | 19.5만 |
|---|
| 2026.09.18 | ₩23,298 | ₩23,298 | ₩23,058 | ₩23,151 | -0.63% | 16.1만 |
|---|
| 2026.09.17 | ₩23,713 | ₩23,713 | ₩23,258 | ₩23,298 | -1.75% | 16.9만 |
|---|
| 2026.09.16 | ₩23,298 | ₩23,445 | ₩23,045 | ₩23,339 | +0.17% | 19.3만 |
|---|
| 2026.09.15 | ₩23,445 | ₩23,860 | ₩23,071 | ₩23,098 | -1.48% | 26.6만 |
|---|
| 2026.09.14 | ₩23,552 | ₩23,699 | ₩23,379 | ₩23,445 | -0.45% | 17.3만 |
|---|
| 2026.09.11 | ₩23,793 | ₩23,886 | ₩23,686 | ₩23,753 | -0.17% | 17.6만 |
|---|
| 2026.09.10 | ₩24,220 | ₩24,928 | ₩23,900 | ₩23,926 | -1.21% | 17.1만 |
|---|
| 2026.09.09 | ₩24,621 | ₩24,648 | ₩24,260 | ₩24,274 | -1.41% | 18.3만 |
|---|
| 2026.09.08 | ₩24,795 | ₩24,915 | ₩24,581 | ₩24,648 | -0.59% | 16.9만 |
|---|
| 2026.09.04 | ₩24,701 | ₩24,821 | ₩24,487 | ₩24,674 | -0.11% | 16.6만 |
|---|
| 2026.09.03 | ₩24,674 | ₩24,728 | ₩24,394 | ₩24,674 | 0.00% | 10.7만 |
|---|
| 2026.09.02 | ₩24,421 | ₩24,554 | ₩24,300 | ₩24,474 | +0.22% | 14.4만 |
|---|
| 2026.09.01 | ₩24,688 | ₩24,688 | ₩24,180 | ₩24,300 | -1.57% | 28.4만 |
|---|
| 2026.08.31 | ₩24,808 | ₩24,808 | ₩24,715 | ₩24,808 | 0.00% | 16.3만 |
|---|
| 2026.08.28 | ₩25,222 | ₩25,276 | ₩24,835 | ₩24,848 | -1.48% | 14.6만 |
|---|
| 2026.08.27 | ₩25,062 | ₩25,276 | ₩24,995 | ₩25,155 | +0.37% | 14.6만 |
|---|
| 2026.08.26 | ₩24,995 | ₩25,182 | ₩24,928 | ₩25,062 | +0.27% | 15만 |
|---|
| 2026.08.25 | ₩25,089 | ₩25,316 | ₩24,848 | ₩24,995 | -0.37% | 27만 |
|---|
| 2026.08.24 | ₩25,008 | ₩25,022 | ₩24,821 | ₩24,835 | -0.69% | 16.2만 |
|---|
| 2026.08.21 | ₩25,008 | ₩25,022 | ₩24,808 | ₩24,995 | -0.05% | 12.7만 |
|---|
| 2026.08.20 | ₩25,022 | ₩25,022 | ₩24,781 | ₩24,781 | -0.96% | 17.7만 |
|---|
| 2026.08.19 | ₩25,236 | ₩25,342 | ₩24,928 | ₩25,142 | -0.37% | 17.1만 |
|---|
| 2026.08.18 | ₩25,409 | ₩25,543 | ₩25,008 | ₩25,008 | -1.58% | 19.1만 |
|---|
| 2026.08.17 | ₩25,369 | ₩25,449 | ₩25,302 | ₩25,423 | +0.21% | 19.1만 |
|---|
| 2026.08.14 | ₩25,356 | ₩25,449 | ₩25,316 | ₩25,369 | +0.05% | 18.6만 |
|---|
| 2026.08.13 | ₩25,262 | ₩25,342 | ₩25,115 | ₩25,289 | +0.11% | 17.2만 |
|---|
| 2026.08.12 | ₩25,209 | ₩25,289 | ₩25,102 | ₩25,182 | -0.11% | 15.2만 |
|---|
| 2026.08.11 | ₩25,089 | ₩25,222 | ₩25,008 | ₩25,142 | +0.21% | 15.1만 |
|---|
| 2026.08.10 | ₩25,035 | ₩25,142 | ₩24,982 | ₩25,022 | -0.05% | 19.9만 |
|---|
| 2026.08.07 | ₩24,968 | ₩25,222 | ₩24,968 | ₩25,142 | +0.70% | 21.7만 |
|---|
| 2026.08.06 | ₩24,968 | ₩25,115 | ₩24,795 | ₩24,795 | -0.70% | 15.3만 |
|---|
| 2026.08.05 | ₩25,169 | ₩25,169 | ₩24,888 | ₩24,968 | -0.80% | 30.1만 |
|---|
| 2026.08.04 | ₩24,741 | ₩25,049 | ₩24,715 | ₩25,022 | +1.13% | 20.1만 |
|---|
| 2026.08.03 | ₩24,314 | ₩24,661 | ₩24,207 | ₩24,621 | +1.26% | 19.6만 |
|---|
| 2026.07.31 | ₩24,140 | ₩24,207 | ₩23,926 | ₩24,167 | +0.11% | 24.4만 |
|---|
| 2026.07.30 | ₩24,113 | ₩24,247 | ₩23,953 | ₩24,047 | -0.28% | 23만 |
|---|
| 2026.07.29 | ₩24,300 | ₩24,381 | ₩23,806 | ₩23,886 | -1.70% | 18만 |
|---|
| 2026.07.28 | ₩24,247 | ₩24,314 | ₩23,980 | ₩24,260 | +0.06% | 21.3만 |
|---|
| 2026.07.27 | ₩24,113 | ₩24,287 | ₩24,020 | ₩24,153 | +0.17% | 27.6만 |
|---|
| 2026.07.24 | ₩24,153 | ₩24,300 | ₩23,913 | ₩24,100 | -0.22% | 26.5만 |
|---|
| 2026.07.23 | ₩24,006 | ₩24,167 | ₩23,886 | ₩24,020 | +0.06% | 30.1만 |
|---|
| 2026.07.22 | ₩24,247 | ₩24,394 | ₩24,087 | ₩24,113 | -0.55% | 29.9만 |
|---|
| 2026.07.21 | ₩24,006 | ₩24,381 | ₩23,980 | ₩24,220 | +0.89% | 28.3만 |
|---|
| 2026.07.20 | ₩24,153 | ₩24,220 | ₩23,860 | ₩23,980 | -0.72% | 23.3만 |
|---|
| 2026.07.17 | ₩23,886 | ₩24,087 | ₩23,806 | ₩23,940 | +0.22% | 184.7만 |
|---|
| 2026.07.16 | ₩24,180 | ₩24,234 | ₩23,993 | ₩24,047 | -0.55% | 39.4만 |
|---|
| 2026.07.15 | ₩24,381 | ₩24,381 | ₩24,047 | ₩24,180 | -0.82% | 31.7만 |
|---|
| 2026.07.14 | ₩24,167 | ₩24,314 | ₩24,020 | ₩24,247 | +0.33% | 38.1만 |
|---|
| 2026.07.13 | ₩24,060 | ₩24,247 | ₩23,846 | ₩23,940 | -0.50% | 39.3만 |
|---|
| 2026.07.10 | ₩24,407 | ₩24,434 | ₩24,113 | ₩24,194 | -0.88% | 28.3만 |
|---|
| 2026.07.09 | ₩24,113 | ₩24,394 | ₩24,006 | ₩24,300 | +0.78% | 22.6만 |
|---|
| 2026.07.08 | ₩24,033 | ₩24,153 | ₩23,673 | ₩23,953 | -0.33% | 30.3만 |
|---|
| 2026.07.07 | ₩24,461 | ₩24,514 | ₩24,194 | ₩24,274 | -0.76% | 41.4만 |
|---|
| 2026.07.06 | ₩24,621 | ₩24,835 | ₩24,527 | ₩24,541 | -0.33% | 51.3만 |
|---|
| 2026.07.02 | ₩24,755 | ₩24,875 | ₩24,394 | ₩24,674 | -0.32% | 45.2만 |
|---|
| 2026.07.01 | ₩24,608 | ₩24,888 | ₩24,514 | ₩24,728 | +0.49% | 31.6만 |
|---|
| 2026.06.30 | ₩24,634 | ₩24,755 | ₩24,447 | ₩24,674 | +0.16% | 32.2만 |
|---|
| 2026.06.29 | ₩24,621 | ₩24,835 | ₩24,274 | ₩24,527 | -0.38% | 38.3만 |
|---|
| 2026.06.26 | ₩24,381 | ₩24,501 | ₩24,260 | ₩24,421 | +0.16% | 23.6만 |
|---|
| 2026.06.25 | ₩24,514 | ₩24,634 | ₩24,247 | ₩24,461 | -0.22% | 32만 |
|---|
| 2026.06.24 | ₩24,033 | ₩24,234 | ₩23,779 | ₩24,127 | +0.39% | 37.3만 |
|---|
| 2026.06.23 | ₩23,873 | ₩23,993 | ₩23,552 | ₩23,900 | +0.11% | 55.1만 |
|---|
| 2026.06.22 | ₩24,087 | ₩24,314 | ₩23,980 | ₩24,140 | +0.22% | 50.3만 |
|---|
| 2026.06.18 | ₩24,153 | ₩24,153 | ₩23,819 | ₩23,966 | -0.77% | 51.2만 |
|---|
| 2026.06.17 | ₩23,806 | ₩24,180 | ₩23,673 | ₩23,726 | -0.34% | 47.3만 |
|---|
| 2026.06.16 | ₩24,300 | ₩24,314 | ₩23,926 | ₩23,940 | -1.48% | 41.2만 |
|---|
| 2026.06.15 | ₩24,381 | ₩24,568 | ₩23,739 | ₩24,194 | -0.77% | 37.4만 |
|---|
| 2026.06.12 | ₩23,686 | ₩24,033 | ₩23,579 | ₩23,980 | +1.24% | 33.3만 |
|---|
| 2026.06.11 | ₩23,058 | ₩23,539 | ₩23,058 | ₩23,459 | +1.74% | 89.8만 |
|---|
| 2026.06.10 | ₩23,886 | ₩24,140 | ₩23,339 | ₩23,379 | -2.13% | 50.4만 |
|---|
| 2026.06.09 | ₩24,047 | ₩24,113 | ₩23,192 | ₩23,713 | -1.39% | 60.4만 |
|---|
| 2026.06.08 | ₩23,806 | ₩24,020 | ₩23,726 | ₩23,739 | -0.28% | 33.6만 |
|---|
| 2026.06.05 | ₩24,073 | ₩24,167 | ₩23,272 | ₩23,552 | -2.16% | 43.9만 |
|---|
| 2026.06.04 | ₩24,367 | ₩24,648 | ₩24,247 | ₩24,260 | -0.44% | 37.3만 |
|---|
| 2026.06.03 | ₩24,514 | ₩24,634 | ₩24,260 | ₩24,314 | -0.82% | 18.8만 |
|---|
| 2026.06.02 | ₩24,461 | ₩24,781 | ₩24,461 | ₩24,688 | +0.93% | 18.5만 |
|---|
| 2026.06.01 | ₩24,768 | ₩24,781 | ₩24,394 | ₩24,568 | -0.81% | 25.2만 |
|---|
| 2026.05.29 | ₩24,835 | ₩24,982 | ₩24,594 | ₩24,795 | -0.16% | 23.2만 |
|---|
| 2026.05.28 | ₩24,568 | ₩25,075 | ₩24,514 | ₩24,875 | +1.25% | 14.4만 |
|---|
| 2026.05.27 | ₩24,942 | ₩25,062 | ₩24,728 | ₩24,728 | -0.86% | 12만 |
|---|
| 2026.05.26 | ₩24,728 | ₩25,169 | ₩24,648 | ₩24,928 | +0.81% | 18.3만 |
|---|
| 2026.05.22 | ₩24,434 | ₩24,581 | ₩24,127 | ₩24,461 | +0.11% | 11만 |
|---|
| 2026.05.21 | ₩24,033 | ₩24,367 | ₩23,913 | ₩24,207 | +0.72% | 8.9만 |
|---|
| 2026.05.20 | ₩23,766 | ₩24,047 | ₩23,606 | ₩24,047 | +1.18% | 10만 |
|---|
| 2026.05.19 | ₩23,526 | ₩23,806 | ₩23,392 | ₩23,606 | +0.34% | 13.8만 |
|---|
| 2026.05.18 | ₩24,020 | ₩24,180 | ₩23,526 | ₩23,713 | -1.28% | 23.7만 |
|---|
| 2026.05.15 | ₩24,394 | ₩24,394 | ₩23,900 | ₩24,073 | -1.31% | 16.6만 |
|---|
| 2026.05.14 | ₩24,728 | ₩24,835 | ₩24,327 | ₩24,621 | -0.43% | 22.1만 |
|---|
| 2026.05.13 | ₩24,621 | ₩24,888 | ₩24,381 | ₩24,674 | +0.22% | 16.3만 |
|---|
| 2026.05.12 | ₩25,008 | ₩25,008 | ₩24,447 | ₩24,608 | -1.60% | 17.5만 |
|---|
| 2026.05.11 | ₩24,955 | ₩25,222 | ₩24,955 | ₩25,062 | +0.43% | 20.2만 |
|---|
| 2026.05.08 | ₩24,902 | ₩25,062 | ₩24,848 | ₩24,955 | +0.21% | 17.7만 |
|---|
| 2026.05.07 | ₩24,995 | ₩25,129 | ₩24,701 | ₩24,808 | -0.75% | 17.1만 |
|---|
| 2026.05.06 | ₩24,848 | ₩25,022 | ₩24,447 | ₩24,982 | +0.54% | 21만 |
|---|
| 2026.05.05 | ₩24,581 | ₩24,781 | ₩24,287 | ₩24,741 | +0.65% | 11.1만 |
|---|
| 2026.05.04 | ₩24,621 | ₩24,648 | ₩24,180 | ₩24,501 | -0.49% | 15.1만 |
|---|
| 2026.05.01 | ₩24,715 | ₩24,768 | ₩24,568 | ₩24,715 | 0.00% | 16.9만 |
|---|
| 2026.04.30 | ₩24,274 | ₩24,648 | ₩24,274 | ₩24,581 | +1.27% | 19.8만 |
|---|
| 2026.04.29 | ₩24,314 | ₩24,568 | ₩24,127 | ₩24,314 | 0.00% | 14.6만 |
|---|
| 2026.04.28 | ₩24,594 | ₩24,648 | ₩24,180 | ₩24,354 | -0.98% | 11.9만 |
|---|
| 2026.04.27 | ₩24,568 | ₩24,715 | ₩24,501 | ₩24,674 | +0.44% | 13.7만 |
|---|
| 2026.04.24 | ₩24,340 | ₩24,674 | ₩24,340 | ₩24,501 | +0.66% | 11.3만 |
|---|
| 2026.04.23 | ₩24,554 | ₩24,581 | ₩24,207 | ₩24,340 | -0.87% | 14.4만 |
|---|
| 2026.04.22 | ₩24,541 | ₩24,634 | ₩24,300 | ₩24,447 | -0.38% | 9.3만 |
|---|
| 2026.04.21 | ₩24,314 | ₩24,621 | ₩24,153 | ₩24,354 | +0.16% | 14.8만 |
|---|
| 2026.04.20 | ₩24,194 | ₩24,367 | ₩23,993 | ₩24,314 | +0.50% | 18.2만 |
|---|
| 2026.04.17 | ₩23,980 | ₩24,340 | ₩23,913 | ₩24,113 | +0.56% | 21.4만 |
|---|
| 2026.04.16 | ₩23,993 | ₩24,087 | ₩23,632 | ₩23,699 | -1.22% | 21.6만 |
|---|
| 2026.04.15 | ₩24,234 | ₩24,314 | ₩23,926 | ₩24,087 | -0.61% | 13.6만 |
|---|
| 2026.04.14 | ₩24,033 | ₩24,367 | ₩24,006 | ₩24,220 | +0.78% | 19.5만 |
|---|
| 2026.04.13 | ₩23,739 | ₩23,993 | ₩23,445 | ₩23,940 | +0.84% | 15.1만 |
|---|
| 2026.04.10 | ₩23,833 | ₩23,913 | ₩23,646 | ₩23,753 | -0.34% | 15.7만 |
|---|
| 2026.04.09 | ₩23,285 | ₩23,913 | ₩23,285 | ₩23,673 | +1.66% | 28.9만 |
|---|
| 2026.04.08 | ₩23,365 | ₩23,552 | ₩22,978 | ₩23,339 | -0.11% | 23.3만 |
|---|
| 2026.04.07 | ₩22,564 | ₩22,644 | ₩22,270 | ₩22,524 | -0.18% | 12.8만 |
|---|
| 2026.04.06 | ₩22,697 | ₩22,697 | ₩22,270 | ₩22,577 | -0.53% | 22.9만 |
|---|
| 2026.04.02 | ₩22,243 | ₩22,844 | ₩22,230 | ₩22,577 | +1.50% | 19.5만 |
|---|
| 2026.04.01 | ₩22,430 | ₩22,924 | ₩22,363 | ₩22,684 | +1.13% | 20.2만 |
|---|
| 2026.03.31 | ₩21,775 | ₩22,310 | ₩21,655 | ₩22,176 | +1.84% | 22.5만 |
|---|
| 2026.03.30 | ₩22,069 | ₩22,163 | ₩21,241 | ₩21,495 | -2.60% | 29.5만 |
|---|
| 2026.03.27 | ₩21,896 | ₩21,949 | ₩21,442 | ₩21,535 | -1.65% | 15.4만 |
|---|
| 2026.03.26 | ₩22,443 | ₩22,644 | ₩21,802 | ₩21,922 | -2.32% | 21.4만 |
|---|
| 2026.03.25 | ₩22,537 | ₩22,844 | ₩22,270 | ₩22,564 | +0.12% | 16.4만 |
|---|
| 2026.03.24 | ₩21,762 | ₩22,337 | ₩21,722 | ₩22,203 | +2.03% | 16.5만 |
|---|
| 2026.03.23 | ₩21,909 | ₩22,363 | ₩21,695 | ₩21,829 | -0.37% | 33.4만 |
|---|
| 2026.03.20 | ₩22,363 | ₩22,363 | ₩21,442 | ₩21,642 | -3.23% | 22.4만 |
|---|
| 2026.03.19 | ₩22,109 | ₩22,350 | ₩21,976 | ₩22,230 | +0.54% | 16.3만 |
|---|
| 2026.03.18 | ₩22,457 | ₩22,590 | ₩22,230 | ₩22,283 | -0.77% | 13.2만 |
|---|
| 2026.03.17 | ₩22,510 | ₩22,711 | ₩22,377 | ₩22,510 | 0.00% | 16.1만 |
|---|
| 2026.03.16 | ₩22,390 | ₩22,804 | ₩22,176 | ₩22,310 | -0.36% | 26.3만 |
|---|
| 2026.03.13 | ₩22,524 | ₩22,577 | ₩21,909 | ₩21,989 | -2.37% | 21.5만 |
|---|
| 2026.03.12 | ₩22,403 | ₩22,938 | ₩22,256 | ₩22,363 | -0.18% | 17.7만 |
|---|
| 2026.03.11 | ₩23,045 | ₩23,379 | ₩22,844 | ₩22,938 | -0.46% | 18만 |
|---|
| 2026.03.10 | ₩22,911 | ₩23,445 | ₩22,871 | ₩22,978 | +0.29% | 24.6만 |
|---|
| 2026.03.09 | ₩22,871 | ₩23,005 | ₩22,176 | ₩22,818 | -0.23% | 70.9만 |
|---|
| 2026.03.06 | ₩23,379 | ₩23,485 | ₩22,978 | ₩23,111 | -1.14% | 26.3만 |
|---|
| 2026.03.05 | ₩24,100 | ₩24,260 | ₩23,526 | ₩23,606 | -2.05% | 22.7만 |
|---|
| 2026.03.04 | ₩24,434 | ₩24,514 | ₩24,207 | ₩24,207 | -0.93% | 26.3만 |
|---|
| 2026.03.03 | ₩24,487 | ₩24,634 | ₩23,993 | ₩24,234 | -1.04% | 33.1만 |
|---|
| 2026.03.02 | ₩24,220 | ₩24,835 | ₩24,220 | ₩24,835 | +2.54% | 20.7만 |
|---|
| 2026.02.27 | ₩24,755 | ₩24,755 | ₩24,340 | ₩24,527 | -0.92% | 24.1만 |
|---|
| 2026.02.26 | ₩24,768 | ₩24,928 | ₩24,474 | ₩24,915 | +0.59% | 24.1만 |
|---|
| 2026.02.25 | ₩24,768 | ₩24,795 | ₩24,541 | ₩24,634 | -0.54% | 19.2만 |
|---|
| 2026.02.24 | ₩24,407 | ₩24,701 | ₩24,340 | ₩24,634 | +0.93% | 18.4만 |
|---|
| 2026.02.23 | ₩24,608 | ₩24,741 | ₩24,113 | ₩24,394 | -0.87% | 23.7만 |
|---|
| 2026.02.20 | ₩24,648 | ₩24,861 | ₩24,447 | ₩24,661 | +0.05% | 29.7만 |
|---|
| 2026.02.19 | ₩24,835 | ₩24,835 | ₩24,581 | ₩24,701 | -0.54% | 24.4만 |
|---|
| 2026.02.18 | ₩24,875 | ₩25,022 | ₩24,701 | ₩24,848 | -0.11% | 48만 |
|---|
| 2026.02.17 | ₩24,474 | ₩24,728 | ₩24,394 | ₩24,674 | +0.82% | 30.4만 |
|---|
| 2026.02.13 | ₩24,234 | ₩24,621 | ₩24,073 | ₩24,541 | +1.27% | 37만 |
|---|
| 2026.02.12 | ₩24,474 | ₩24,514 | ₩23,713 | ₩24,033 | -1.80% | 21.8만 |
|---|
| 2026.02.11 | ₩24,514 | ₩24,514 | ₩23,953 | ₩24,274 | -0.98% | 37.7만 |
|---|
| 2026.02.10 | ₩24,234 | ₩24,421 | ₩24,167 | ₩24,287 | +0.22% | 34.6만 |
|---|
| 2026.02.09 | ₩23,900 | ₩24,247 | ₩23,726 | ₩24,207 | +1.29% | 40만 |
|---|
| 2026.02.06 | ₩23,392 | ₩23,886 | ₩23,365 | ₩23,873 | +2.06% | 48.2만 |
|---|
| 2026.02.05 | ₩23,325 | ₩23,485 | ₩23,098 | ₩23,138 | -0.80% | 47.4만 |
|---|
| 2026.02.04 | ₩23,526 | ₩23,526 | ₩23,031 | ₩23,325 | -0.85% | 35만 |
|---|
| 2026.02.03 | ₩23,539 | ₩23,632 | ₩23,138 | ₩23,405 | -0.57% | 59.3만 |
|---|
| 2026.02.02 | ₩23,111 | ₩23,606 | ₩23,031 | ₩23,352 | +1.04% | 37.2만 |
|---|
| 2026.01.30 | ₩23,272 | ₩23,365 | ₩23,005 | ₩23,205 | -0.29% | 30만 |
|---|
| 2026.01.29 | ₩23,512 | ₩23,539 | ₩23,111 | ₩23,312 | -0.85% | 21.6만 |
|---|
| 2026.01.28 | ₩23,472 | ₩23,659 | ₩23,298 | ₩23,325 | -0.63% | 31.5만 |
|---|
| 2026.01.27 | ₩23,579 | ₩23,619 | ₩23,285 | ₩23,392 | -0.79% | 46.4만 |
|---|
| 2026.01.26 | ₩23,445 | ₩23,552 | ₩23,405 | ₩23,512 | +0.28% | 45.1만 |
|---|
| 2026.01.23 | ₩23,445 | ₩23,472 | ₩23,192 | ₩23,325 | -0.51% | 36.7만 |
|---|
| 2026.01.22 | ₩23,445 | ₩23,499 | ₩23,312 | ₩23,379 | -0.28% | 40.2만 |
|---|
| 2026.01.21 | ₩22,884 | ₩23,339 | ₩22,884 | ₩23,285 | +1.75% | 55.4만 |
|---|
| 2026.01.20 | ₩23,071 | ₩23,125 | ₩22,818 | ₩22,871 | -0.87% | 51만 |
|---|
| 2026.01.16 | ₩22,991 | ₩23,298 | ₩22,991 | ₩23,232 | +1.05% | 206.2만 |
|---|
| 2026.01.15 | ₩22,871 | ₩23,058 | ₩22,818 | ₩22,991 | +0.53% | 57.5만 |
|---|
| 2026.01.14 | ₩22,711 | ₩22,938 | ₩22,644 | ₩22,884 | +0.76% | 83.9만 |
|---|
| 2026.01.13 | ₩22,911 | ₩22,978 | ₩22,724 | ₩22,777 | -0.58% | 62.7만 |
|---|
| 2026.01.12 | ₩22,497 | ₩22,871 | ₩22,443 | ₩22,751 | +1.13% | 66.1만 |
|---|
| 2026.01.09 | ₩22,430 | ₩22,550 | ₩22,337 | ₩22,470 | +0.18% | 30.9만 |
|---|
| 2026.01.08 | ₩22,176 | ₩22,363 | ₩22,096 | ₩22,363 | +0.84% | 33.2만 |
|---|
| 2026.01.07 | ₩22,243 | ₩22,283 | ₩22,069 | ₩22,203 | -0.18% | 48.8만 |
|---|
| 2026.01.06 | ₩21,869 | ₩22,243 | ₩21,802 | ₩22,190 | +1.47% | 57만 |
|---|
| 2026.01.05 | ₩21,682 | ₩21,963 | ₩21,588 | ₩21,856 | +0.80% | 42.5만 |
|---|
| 2026.01.02 | ₩21,562 | ₩21,682 | ₩21,442 | ₩21,535 | -0.12% | 39.3만 |
|---|
| 2025.12.31 | ₩21,575 | ₩21,655 | ₩21,508 | ₩21,508 | -0.31% | 30.1만 |
|---|
| 2025.12.30 | ₩21,642 | ₩21,695 | ₩21,548 | ₩21,562 | -0.37% | 20.1만 |
|---|
| 2025.12.29 | ₩21,735 | ₩21,789 | ₩21,575 | ₩21,629 | -0.49% | 20.3만 |
|---|
| 2025.12.26 | ₩21,856 | ₩21,909 | ₩21,709 | ₩21,735 | -0.55% | 14.1만 |
|---|
| 2025.12.24 | ₩21,762 | ₩21,829 | ₩21,695 | ₩21,802 | +0.18% | 26만 |
|---|
| 2025.12.23 | ₩21,735 | ₩21,816 | ₩21,575 | ₩21,615 | -0.55% | 29.5만 |
|---|
| 2025.12.22 | ₩21,722 | ₩22,029 | ₩21,722 | ₩21,802 | +0.37% | 27.7만 |
|---|
| 2025.12.19 | ₩21,615 | ₩22,096 | ₩21,508 | ₩21,669 | +0.25% | 25.6만 |
|---|
| 2025.12.18 | ₩21,495 | ₩21,575 | ₩21,348 | ₩21,468 | -0.12% | 22만 |
|---|
| 2025.12.17 | ₩21,321 | ₩21,495 | ₩21,174 | ₩21,214 | -0.50% | 27만 |
|---|
| 2025.12.16 | ₩21,375 | ₩21,695 | ₩21,214 | ₩21,308 | -0.31% | 23.9만 |
|---|
| 2025.12.15 | ₩21,669 | ₩21,669 | ₩21,428 | ₩21,442 | -1.05% | 36.2만 |
|---|
| 2025.12.12 | ₩21,949 | ₩21,989 | ₩21,495 | ₩21,588 | -1.64% | 37.3만 |
|---|
| 2025.12.11 | ₩21,816 | ₩22,043 | ₩21,789 | ₩21,896 | +0.37% | 62.8만 |
|---|
| 2025.12.10 | ₩21,989 | ₩22,537 | ₩21,989 | ₩22,537 | +2.49% | 55.4만 |
|---|
| 2025.12.09 | ₩21,989 | ₩22,150 | ₩21,976 | ₩22,003 | +0.06% | 36만 |
|---|
| 2025.12.08 | ₩22,056 | ₩22,123 | ₩21,882 | ₩21,922 | -0.61% | 42.9만 |
|---|
| 2025.12.05 | ₩21,842 | ₩22,043 | ₩21,816 | ₩21,869 | +0.12% | 23.9만 |
|---|
| 2025.12.04 | ₩21,909 | ₩22,043 | ₩21,789 | ₩21,789 | -0.55% | 24.6만 |
|---|
| 2025.12.03 | ₩21,642 | ₩21,909 | ₩21,642 | ₩21,909 | +1.23% | 21.9만 |
|---|
| 2025.12.02 | ₩21,548 | ₩21,709 | ₩21,428 | ₩21,602 | +0.25% | 26.1만 |
|---|
| 2025.12.01 | ₩21,602 | ₩21,722 | ₩21,482 | ₩21,482 | -0.56% | 34.5만 |
|---|
| 2025.11.28 | ₩21,642 | ₩21,722 | ₩21,562 | ₩21,709 | +0.31% | 8.5만 |
|---|
| 2025.11.26 | ₩21,375 | ₩21,695 | ₩21,348 | ₩21,548 | +0.81% | 23.3만 |
|---|
| 2025.11.25 | ₩20,921 | ₩21,508 | ₩20,921 | ₩21,335 | +1.98% | 31.1만 |
|---|
| 2025.11.24 | ₩20,600 | ₩20,947 | ₩20,600 | ₩20,921 | +1.56% | 17.8만 |
|---|
| 2025.11.21 | ₩20,079 | ₩20,693 | ₩20,079 | ₩20,546 | +2.33% | 28.4만 |
|---|
| 2025.11.20 | ₩20,587 | ₩20,800 | ₩19,999 | ₩20,025 | -2.73% | 44.7만 |
|---|
| 2025.11.19 | ₩20,319 | ₩20,653 | ₩20,319 | ₩20,373 | +0.26% | 30.1만 |
|---|
| 2025.11.18 | ₩20,199 | ₩20,453 | ₩20,119 | ₩20,319 | +0.60% | 24.1만 |
|---|
| 2025.11.17 | ₩20,707 | ₩20,747 | ₩20,239 | ₩20,306 | -1.94% | 32.5만 |
|---|
| 2025.11.14 | ₩20,573 | ₩20,880 | ₩20,346 | ₩20,707 | +0.65% | 26.8만 |
|---|
| 2025.11.13 | ₩21,108 | ₩21,321 | ₩20,693 | ₩20,707 | -1.90% | 31.7만 |
|---|
| 2025.11.12 | ₩21,308 | ₩21,442 | ₩21,254 | ₩21,254 | -0.25% | 18.5만 |
|---|
| 2025.11.11 | ₩21,254 | ₩21,335 | ₩21,161 | ₩21,268 | +0.06% | 15.9만 |
|---|
| 2025.11.10 | ₩21,361 | ₩21,482 | ₩21,134 | ₩21,174 | -0.88% | 45.3만 |
|---|
| 2025.11.07 | ₩20,827 | ₩21,121 | ₩20,720 | ₩21,081 | +1.22% | 19.5만 |
|---|
| 2025.11.06 | ₩21,321 | ₩21,348 | ₩20,961 | ₩20,961 | -1.69% | 18.7만 |
|---|
| 2025.11.05 | ₩21,054 | ₩21,375 | ₩20,947 | ₩21,308 | +1.21% | 16.5만 |
|---|
| 2025.11.04 | ₩21,027 | ₩21,148 | ₩20,854 | ₩20,987 | -0.19% | 14.9만 |
|---|
| 2025.11.03 | ₩21,375 | ₩21,375 | ₩21,108 | ₩21,188 | -0.88% | 20만 |
|---|
| 2025.10.31 | ₩21,308 | ₩21,415 | ₩21,174 | ₩21,375 | +0.31% | 17.8만 |
|---|
| 2025.10.30 | ₩21,388 | ₩21,535 | ₩21,174 | ₩21,254 | -0.62% | 16.2만 |
|---|
| 2025.10.29 | ₩21,709 | ₩21,842 | ₩21,268 | ₩21,442 | -1.23% | 17.2만 |
|---|
| 2025.10.28 | ₩21,735 | ₩21,816 | ₩21,588 | ₩21,669 | -0.31% | 18.5만 |
|---|
| 2025.10.27 | ₩22,043 | ₩22,056 | ₩21,749 | ₩21,802 | -1.09% | 24.2만 |
|---|
| 2025.10.24 | ₩21,829 | ₩21,949 | ₩21,709 | ₩21,789 | -0.18% | 18.9만 |
|---|
| 2025.10.23 | ₩21,201 | ₩21,682 | ₩21,201 | ₩21,615 | +1.95% | 24.6만 |
|---|
| 2025.10.22 | ₩21,495 | ₩21,602 | ₩21,094 | ₩21,214 | -1.31% | 23.6만 |
|---|
| 2025.10.21 | ₩21,495 | ₩21,642 | ₩21,415 | ₩21,455 | -0.19% | 18.1만 |
|---|
| 2025.10.20 | ₩21,401 | ₩21,642 | ₩21,401 | ₩21,482 | +0.37% | 13.7만 |
|---|
| 2025.10.17 | ₩21,415 | ₩21,468 | ₩21,121 | ₩21,254 | -0.75% | 29.2만 |
|---|
| 2025.10.16 | ₩21,695 | ₩21,695 | ₩21,254 | ₩21,375 | -1.48% | 45만 |
|---|
| 2025.10.15 | ₩21,629 | ₩21,896 | ₩21,375 | ₩21,575 | -0.25% | 41.8만 |
|---|
| 2025.10.14 | ₩21,214 | ₩21,642 | ₩21,027 | ₩21,588 | +1.76% | 25.1만 |
|---|
| 2025.10.13 | ₩21,188 | ₩21,415 | ₩21,148 | ₩21,335 | +0.69% | 14.8만 |
|---|
| 2025.10.10 | ₩21,575 | ₩21,722 | ₩20,880 | ₩20,947 | -2.91% | 37.7만 |
|---|