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 | ₩22,479 | ₩22,680 | ₩22,292 | ₩22,680 | +0.89% | 19.9만 |
| 2026.10.08 | ₩22,506 | ₩22,573 | ₩22,226 | ₩22,453 | -0.24% | 19.5만 |
| 2026.10.07 | ₩22,827 | ₩22,840 | ₩22,479 | ₩22,600 | -0.99% | 24.9만 |
| 2026.10.06 | ₩23,000 | ₩23,147 | ₩22,747 | ₩22,934 | -0.29% | 19.7만 |
| 2026.10.05 | ₩23,040 | ₩23,107 | ₩22,867 | ₩23,000 | -0.17% | 16.1만 |
| 2026.10.02 | ₩22,974 | ₩23,201 | ₩22,920 | ₩23,067 | +0.41% | 17.8만 |
| 2026.10.01 | ₩22,920 | ₩23,094 | ₩22,533 | ₩22,827 | -0.41% | 20.4만 |
| 2026.09.30 | ₩22,867 | ₩23,121 | ₩22,653 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,880 |
| +0.06% |
| 24.3만 |
| 2026.09.29 | ₩23,214 | ₩23,294 | ₩22,560 | ₩22,867 | -1.50% | 37.9만 |
|---|
| 2026.09.28 | ₩22,974 | ₩23,067 | ₩22,760 | ₩22,974 | 0.00% | 24만 |
|---|
| 2026.09.25 | ₩23,254 | ₩23,682 | ₩22,987 | ₩23,067 | -0.80% | 20.1만 |
|---|
| 2026.09.24 | ₩23,134 | ₩23,294 | ₩22,907 | ₩23,107 | -0.12% | 21.9만 |
|---|
| 2026.09.23 | ₩23,521 | ₩23,521 | ₩23,094 | ₩23,134 | -1.65% | 16.2만 |
|---|
| 2026.09.22 | ₩23,455 | ₩23,615 | ₩23,268 | ₩23,535 | +0.34% | 17.6만 |
|---|
| 2026.09.21 | ₩23,201 | ₩23,414 | ₩23,147 | ₩23,321 | +0.52% | 19.5만 |
|---|
| 2026.09.18 | ₩23,294 | ₩23,294 | ₩23,054 | ₩23,147 | -0.63% | 16.1만 |
|---|
| 2026.09.17 | ₩23,708 | ₩23,708 | ₩23,254 | ₩23,294 | -1.75% | 16.9만 |
|---|
| 2026.09.16 | ₩23,294 | ₩23,441 | ₩23,040 | ₩23,334 | +0.17% | 19.3만 |
|---|
| 2026.09.15 | ₩23,441 | ₩23,855 | ₩23,067 | ₩23,094 | -1.48% | 26.6만 |
|---|
| 2026.09.14 | ₩23,548 | ₩23,695 | ₩23,374 | ₩23,441 | -0.45% | 17.3만 |
|---|
| 2026.09.11 | ₩23,788 | ₩23,882 | ₩23,682 | ₩23,748 | -0.17% | 17.6만 |
|---|
| 2026.09.10 | ₩24,216 | ₩24,924 | ₩23,895 | ₩23,922 | -1.21% | 17.1만 |
|---|
| 2026.09.09 | ₩24,617 | ₩24,643 | ₩24,256 | ₩24,269 | -1.41% | 18.3만 |
|---|
| 2026.09.08 | ₩24,790 | ₩24,910 | ₩24,577 | ₩24,643 | -0.59% | 16.9만 |
|---|
| 2026.09.04 | ₩24,697 | ₩24,817 | ₩24,483 | ₩24,670 | -0.11% | 16.6만 |
|---|
| 2026.09.03 | ₩24,670 | ₩24,723 | ₩24,390 | ₩24,670 | 0.00% | 10.7만 |
|---|
| 2026.09.02 | ₩24,416 | ₩24,550 | ₩24,296 | ₩24,470 | +0.22% | 14.4만 |
|---|
| 2026.09.01 | ₩24,683 | ₩24,683 | ₩24,176 | ₩24,296 | -1.57% | 28.4만 |
|---|
| 2026.08.31 | ₩24,804 | ₩24,804 | ₩24,710 | ₩24,804 | 0.00% | 16.3만 |
|---|
| 2026.08.28 | ₩25,218 | ₩25,271 | ₩24,830 | ₩24,844 | -1.48% | 14.6만 |
|---|
| 2026.08.27 | ₩25,057 | ₩25,271 | ₩24,991 | ₩25,151 | +0.37% | 14.6만 |
|---|
| 2026.08.26 | ₩24,991 | ₩25,178 | ₩24,924 | ₩25,057 | +0.27% | 15만 |
|---|
| 2026.08.25 | ₩25,084 | ₩25,311 | ₩24,844 | ₩24,991 | -0.37% | 27만 |
|---|
| 2026.08.24 | ₩25,004 | ₩25,017 | ₩24,817 | ₩24,830 | -0.69% | 16.2만 |
|---|
| 2026.08.21 | ₩25,004 | ₩25,017 | ₩24,804 | ₩24,991 | -0.05% | 12.7만 |
|---|
| 2026.08.20 | ₩25,017 | ₩25,017 | ₩24,777 | ₩24,777 | -0.96% | 17.7만 |
|---|
| 2026.08.19 | ₩25,231 | ₩25,338 | ₩24,924 | ₩25,137 | -0.37% | 17.1만 |
|---|
| 2026.08.18 | ₩25,405 | ₩25,538 | ₩25,004 | ₩25,004 | -1.58% | 19.1만 |
|---|
| 2026.08.17 | ₩25,365 | ₩25,445 | ₩25,298 | ₩25,418 | +0.21% | 19.1만 |
|---|
| 2026.08.14 | ₩25,351 | ₩25,445 | ₩25,311 | ₩25,365 | +0.05% | 18.6만 |
|---|
| 2026.08.13 | ₩25,258 | ₩25,338 | ₩25,111 | ₩25,284 | +0.11% | 17.2만 |
|---|
| 2026.08.12 | ₩25,204 | ₩25,284 | ₩25,097 | ₩25,178 | -0.11% | 15.2만 |
|---|
| 2026.08.11 | ₩25,084 | ₩25,218 | ₩25,004 | ₩25,137 | +0.21% | 15.1만 |
|---|
| 2026.08.10 | ₩25,031 | ₩25,137 | ₩24,977 | ₩25,017 | -0.05% | 19.9만 |
|---|
| 2026.08.07 | ₩24,964 | ₩25,218 | ₩24,964 | ₩25,137 | +0.70% | 21.7만 |
|---|
| 2026.08.06 | ₩24,964 | ₩25,111 | ₩24,790 | ₩24,790 | -0.70% | 15.3만 |
|---|
| 2026.08.05 | ₩25,164 | ₩25,164 | ₩24,884 | ₩24,964 | -0.80% | 30.1만 |
|---|
| 2026.08.04 | ₩24,737 | ₩25,044 | ₩24,710 | ₩25,017 | +1.13% | 20.1만 |
|---|
| 2026.08.03 | ₩24,309 | ₩24,657 | ₩24,203 | ₩24,617 | +1.26% | 19.6만 |
|---|
| 2026.07.31 | ₩24,136 | ₩24,203 | ₩23,922 | ₩24,162 | +0.11% | 24.4만 |
|---|
| 2026.07.30 | ₩24,109 | ₩24,243 | ₩23,949 | ₩24,042 | -0.28% | 23만 |
|---|
| 2026.07.29 | ₩24,296 | ₩24,376 | ₩23,802 | ₩23,882 | -1.70% | 18만 |
|---|
| 2026.07.28 | ₩24,243 | ₩24,309 | ₩23,975 | ₩24,256 | +0.06% | 21.3만 |
|---|
| 2026.07.27 | ₩24,109 | ₩24,283 | ₩24,016 | ₩24,149 | +0.17% | 27.6만 |
|---|
| 2026.07.24 | ₩24,149 | ₩24,296 | ₩23,909 | ₩24,096 | -0.22% | 26.5만 |
|---|
| 2026.07.23 | ₩24,002 | ₩24,162 | ₩23,882 | ₩24,016 | +0.06% | 30.1만 |
|---|
| 2026.07.22 | ₩24,243 | ₩24,390 | ₩24,082 | ₩24,109 | -0.55% | 29.9만 |
|---|
| 2026.07.21 | ₩24,002 | ₩24,376 | ₩23,975 | ₩24,216 | +0.89% | 28.3만 |
|---|
| 2026.07.20 | ₩24,149 | ₩24,216 | ₩23,855 | ₩23,975 | -0.72% | 23.3만 |
|---|
| 2026.07.17 | ₩23,882 | ₩24,082 | ₩23,802 | ₩23,935 | +0.22% | 184.7만 |
|---|
| 2026.07.16 | ₩24,176 | ₩24,229 | ₩23,989 | ₩24,042 | -0.55% | 39.4만 |
|---|
| 2026.07.15 | ₩24,376 | ₩24,376 | ₩24,042 | ₩24,176 | -0.82% | 31.7만 |
|---|
| 2026.07.14 | ₩24,162 | ₩24,309 | ₩24,016 | ₩24,243 | +0.33% | 38.1만 |
|---|
| 2026.07.13 | ₩24,056 | ₩24,243 | ₩23,842 | ₩23,935 | -0.50% | 39.3만 |
|---|
| 2026.07.10 | ₩24,403 | ₩24,430 | ₩24,109 | ₩24,189 | -0.88% | 28.3만 |
|---|
| 2026.07.09 | ₩24,109 | ₩24,390 | ₩24,002 | ₩24,296 | +0.78% | 22.6만 |
|---|
| 2026.07.08 | ₩24,029 | ₩24,149 | ₩23,668 | ₩23,949 | -0.33% | 30.3만 |
|---|
| 2026.07.07 | ₩24,456 | ₩24,510 | ₩24,189 | ₩24,269 | -0.76% | 41.4만 |
|---|
| 2026.07.06 | ₩24,617 | ₩24,830 | ₩24,523 | ₩24,536 | -0.33% | 51.3만 |
|---|
| 2026.07.02 | ₩24,750 | ₩24,870 | ₩24,390 | ₩24,670 | -0.32% | 45.2만 |
|---|
| 2026.07.01 | ₩24,603 | ₩24,884 | ₩24,510 | ₩24,723 | +0.49% | 31.6만 |
|---|
| 2026.06.30 | ₩24,630 | ₩24,750 | ₩24,443 | ₩24,670 | +0.16% | 32.2만 |
|---|
| 2026.06.29 | ₩24,617 | ₩24,830 | ₩24,269 | ₩24,523 | -0.38% | 38.3만 |
|---|
| 2026.06.26 | ₩24,376 | ₩24,496 | ₩24,256 | ₩24,416 | +0.16% | 23.6만 |
|---|
| 2026.06.25 | ₩24,510 | ₩24,630 | ₩24,243 | ₩24,456 | -0.22% | 32만 |
|---|
| 2026.06.24 | ₩24,029 | ₩24,229 | ₩23,775 | ₩24,122 | +0.39% | 37.3만 |
|---|
| 2026.06.23 | ₩23,869 | ₩23,989 | ₩23,548 | ₩23,895 | +0.11% | 55.1만 |
|---|
| 2026.06.22 | ₩24,082 | ₩24,309 | ₩23,975 | ₩24,136 | +0.22% | 50.3만 |
|---|
| 2026.06.18 | ₩24,149 | ₩24,149 | ₩23,815 | ₩23,962 | -0.77% | 51.2만 |
|---|
| 2026.06.17 | ₩23,802 | ₩24,176 | ₩23,668 | ₩23,722 | -0.34% | 47.3만 |
|---|
| 2026.06.16 | ₩24,296 | ₩24,309 | ₩23,922 | ₩23,935 | -1.48% | 41.2만 |
|---|
| 2026.06.15 | ₩24,376 | ₩24,563 | ₩23,735 | ₩24,189 | -0.77% | 37.4만 |
|---|
| 2026.06.12 | ₩23,682 | ₩24,029 | ₩23,575 | ₩23,975 | +1.24% | 33.3만 |
|---|
| 2026.06.11 | ₩23,054 | ₩23,535 | ₩23,054 | ₩23,455 | +1.74% | 89.8만 |
|---|
| 2026.06.10 | ₩23,882 | ₩24,136 | ₩23,334 | ₩23,374 | -2.13% | 50.4만 |
|---|
| 2026.06.09 | ₩24,042 | ₩24,109 | ₩23,187 | ₩23,708 | -1.39% | 60.4만 |
|---|
| 2026.06.08 | ₩23,802 | ₩24,016 | ₩23,722 | ₩23,735 | -0.28% | 33.6만 |
|---|
| 2026.06.05 | ₩24,069 | ₩24,162 | ₩23,268 | ₩23,548 | -2.16% | 43.9만 |
|---|
| 2026.06.04 | ₩24,363 | ₩24,643 | ₩24,243 | ₩24,256 | -0.44% | 37.3만 |
|---|
| 2026.06.03 | ₩24,510 | ₩24,630 | ₩24,256 | ₩24,309 | -0.82% | 18.8만 |
|---|
| 2026.06.02 | ₩24,456 | ₩24,777 | ₩24,456 | ₩24,683 | +0.93% | 18.5만 |
|---|
| 2026.06.01 | ₩24,764 | ₩24,777 | ₩24,390 | ₩24,563 | -0.81% | 25.2만 |
|---|
| 2026.05.29 | ₩24,830 | ₩24,977 | ₩24,590 | ₩24,790 | -0.16% | 23.2만 |
|---|
| 2026.05.28 | ₩24,563 | ₩25,071 | ₩24,510 | ₩24,870 | +1.25% | 14.4만 |
|---|
| 2026.05.27 | ₩24,937 | ₩25,057 | ₩24,723 | ₩24,723 | -0.86% | 12만 |
|---|
| 2026.05.26 | ₩24,723 | ₩25,164 | ₩24,643 | ₩24,924 | +0.81% | 18.3만 |
|---|
| 2026.05.22 | ₩24,430 | ₩24,577 | ₩24,122 | ₩24,456 | +0.11% | 11만 |
|---|
| 2026.05.21 | ₩24,029 | ₩24,363 | ₩23,909 | ₩24,203 | +0.72% | 8.9만 |
|---|
| 2026.05.20 | ₩23,762 | ₩24,042 | ₩23,601 | ₩24,042 | +1.18% | 10만 |
|---|
| 2026.05.19 | ₩23,521 | ₩23,802 | ₩23,388 | ₩23,601 | +0.34% | 13.8만 |
|---|
| 2026.05.18 | ₩24,016 | ₩24,176 | ₩23,521 | ₩23,708 | -1.28% | 23.7만 |
|---|
| 2026.05.15 | ₩24,390 | ₩24,390 | ₩23,895 | ₩24,069 | -1.31% | 16.6만 |
|---|
| 2026.05.14 | ₩24,723 | ₩24,830 | ₩24,323 | ₩24,617 | -0.43% | 22.1만 |
|---|
| 2026.05.13 | ₩24,617 | ₩24,884 | ₩24,376 | ₩24,670 | +0.22% | 16.3만 |
|---|
| 2026.05.12 | ₩25,004 | ₩25,004 | ₩24,443 | ₩24,603 | -1.60% | 17.5만 |
|---|
| 2026.05.11 | ₩24,951 | ₩25,218 | ₩24,951 | ₩25,057 | +0.43% | 20.2만 |
|---|
| 2026.05.08 | ₩24,897 | ₩25,057 | ₩24,844 | ₩24,951 | +0.21% | 17.7만 |
|---|
| 2026.05.07 | ₩24,991 | ₩25,124 | ₩24,697 | ₩24,804 | -0.75% | 17.1만 |
|---|
| 2026.05.06 | ₩24,844 | ₩25,017 | ₩24,443 | ₩24,977 | +0.54% | 21만 |
|---|
| 2026.05.05 | ₩24,577 | ₩24,777 | ₩24,283 | ₩24,737 | +0.65% | 11.1만 |
|---|
| 2026.05.04 | ₩24,617 | ₩24,643 | ₩24,176 | ₩24,496 | -0.49% | 15.1만 |
|---|
| 2026.05.01 | ₩24,710 | ₩24,764 | ₩24,563 | ₩24,710 | 0.00% | 16.9만 |
|---|
| 2026.04.30 | ₩24,269 | ₩24,643 | ₩24,269 | ₩24,577 | +1.27% | 19.8만 |
|---|
| 2026.04.29 | ₩24,309 | ₩24,563 | ₩24,122 | ₩24,309 | 0.00% | 14.6만 |
|---|
| 2026.04.28 | ₩24,590 | ₩24,643 | ₩24,176 | ₩24,349 | -0.98% | 11.9만 |
|---|
| 2026.04.27 | ₩24,563 | ₩24,710 | ₩24,496 | ₩24,670 | +0.44% | 13.7만 |
|---|
| 2026.04.24 | ₩24,336 | ₩24,670 | ₩24,336 | ₩24,496 | +0.66% | 11.3만 |
|---|
| 2026.04.23 | ₩24,550 | ₩24,577 | ₩24,203 | ₩24,336 | -0.87% | 14.4만 |
|---|
| 2026.04.22 | ₩24,536 | ₩24,630 | ₩24,296 | ₩24,443 | -0.38% | 9.3만 |
|---|
| 2026.04.21 | ₩24,309 | ₩24,617 | ₩24,149 | ₩24,349 | +0.16% | 14.8만 |
|---|
| 2026.04.20 | ₩24,189 | ₩24,363 | ₩23,989 | ₩24,309 | +0.50% | 18.2만 |
|---|
| 2026.04.17 | ₩23,975 | ₩24,336 | ₩23,909 | ₩24,109 | +0.56% | 21.4만 |
|---|
| 2026.04.16 | ₩23,989 | ₩24,082 | ₩23,628 | ₩23,695 | -1.22% | 21.6만 |
|---|
| 2026.04.15 | ₩24,229 | ₩24,309 | ₩23,922 | ₩24,082 | -0.61% | 13.6만 |
|---|
| 2026.04.14 | ₩24,029 | ₩24,363 | ₩24,002 | ₩24,216 | +0.78% | 19.5만 |
|---|
| 2026.04.13 | ₩23,735 | ₩23,989 | ₩23,441 | ₩23,935 | +0.84% | 15.1만 |
|---|
| 2026.04.10 | ₩23,829 | ₩23,909 | ₩23,642 | ₩23,748 | -0.34% | 15.7만 |
|---|
| 2026.04.09 | ₩23,281 | ₩23,909 | ₩23,281 | ₩23,668 | +1.66% | 28.9만 |
|---|
| 2026.04.08 | ₩23,361 | ₩23,548 | ₩22,974 | ₩23,334 | -0.11% | 23.3만 |
|---|
| 2026.04.07 | ₩22,560 | ₩22,640 | ₩22,266 | ₩22,520 | -0.18% | 12.8만 |
|---|
| 2026.04.06 | ₩22,693 | ₩22,693 | ₩22,266 | ₩22,573 | -0.53% | 22.9만 |
|---|
| 2026.04.02 | ₩22,239 | ₩22,840 | ₩22,226 | ₩22,573 | +1.50% | 19.5만 |
|---|
| 2026.04.01 | ₩22,426 | ₩22,920 | ₩22,359 | ₩22,680 | +1.13% | 20.2만 |
|---|
| 2026.03.31 | ₩21,772 | ₩22,306 | ₩21,651 | ₩22,172 | +1.84% | 22.5만 |
|---|
| 2026.03.30 | ₩22,065 | ₩22,159 | ₩21,237 | ₩21,491 | -2.60% | 29.5만 |
|---|
| 2026.03.27 | ₩21,892 | ₩21,945 | ₩21,438 | ₩21,531 | -1.65% | 15.4만 |
|---|
| 2026.03.26 | ₩22,439 | ₩22,640 | ₩21,798 | ₩21,919 | -2.32% | 21.4만 |
|---|
| 2026.03.25 | ₩22,533 | ₩22,840 | ₩22,266 | ₩22,560 | +0.12% | 16.4만 |
|---|
| 2026.03.24 | ₩21,758 | ₩22,333 | ₩21,718 | ₩22,199 | +2.03% | 16.5만 |
|---|
| 2026.03.23 | ₩21,905 | ₩22,359 | ₩21,691 | ₩21,825 | -0.37% | 33.4만 |
|---|
| 2026.03.20 | ₩22,359 | ₩22,359 | ₩21,438 | ₩21,638 | -3.23% | 22.4만 |
|---|
| 2026.03.19 | ₩22,106 | ₩22,346 | ₩21,972 | ₩22,226 | +0.54% | 16.3만 |
|---|
| 2026.03.18 | ₩22,453 | ₩22,586 | ₩22,226 | ₩22,279 | -0.77% | 13.2만 |
|---|
| 2026.03.17 | ₩22,506 | ₩22,707 | ₩22,373 | ₩22,506 | 0.00% | 16.1만 |
|---|
| 2026.03.16 | ₩22,386 | ₩22,800 | ₩22,172 | ₩22,306 | -0.36% | 26.3만 |
|---|
| 2026.03.13 | ₩22,520 | ₩22,573 | ₩21,905 | ₩21,985 | -2.37% | 21.5만 |
|---|
| 2026.03.12 | ₩22,399 | ₩22,934 | ₩22,252 | ₩22,359 | -0.18% | 17.7만 |
|---|
| 2026.03.11 | ₩23,040 | ₩23,374 | ₩22,840 | ₩22,934 | -0.46% | 18만 |
|---|
| 2026.03.10 | ₩22,907 | ₩23,441 | ₩22,867 | ₩22,974 | +0.29% | 24.6만 |
|---|
| 2026.03.09 | ₩22,867 | ₩23,000 | ₩22,172 | ₩22,813 | -0.23% | 70.9만 |
|---|
| 2026.03.06 | ₩23,374 | ₩23,481 | ₩22,974 | ₩23,107 | -1.14% | 26.3만 |
|---|
| 2026.03.05 | ₩24,096 | ₩24,256 | ₩23,521 | ₩23,601 | -2.05% | 22.7만 |
|---|
| 2026.03.04 | ₩24,430 | ₩24,510 | ₩24,203 | ₩24,203 | -0.93% | 26.3만 |
|---|
| 2026.03.03 | ₩24,483 | ₩24,630 | ₩23,989 | ₩24,229 | -1.04% | 33.1만 |
|---|
| 2026.03.02 | ₩24,216 | ₩24,830 | ₩24,216 | ₩24,830 | +2.54% | 20.7만 |
|---|
| 2026.02.27 | ₩24,750 | ₩24,750 | ₩24,336 | ₩24,523 | -0.92% | 24.1만 |
|---|
| 2026.02.26 | ₩24,764 | ₩24,924 | ₩24,470 | ₩24,910 | +0.59% | 24.1만 |
|---|
| 2026.02.25 | ₩24,764 | ₩24,790 | ₩24,536 | ₩24,630 | -0.54% | 19.2만 |
|---|
| 2026.02.24 | ₩24,403 | ₩24,697 | ₩24,336 | ₩24,630 | +0.93% | 18.4만 |
|---|
| 2026.02.23 | ₩24,603 | ₩24,737 | ₩24,109 | ₩24,390 | -0.87% | 23.7만 |
|---|
| 2026.02.20 | ₩24,643 | ₩24,857 | ₩24,443 | ₩24,657 | +0.05% | 29.7만 |
|---|
| 2026.02.19 | ₩24,830 | ₩24,830 | ₩24,577 | ₩24,697 | -0.54% | 24.4만 |
|---|
| 2026.02.18 | ₩24,870 | ₩25,017 | ₩24,697 | ₩24,844 | -0.11% | 48만 |
|---|
| 2026.02.17 | ₩24,470 | ₩24,723 | ₩24,390 | ₩24,670 | +0.82% | 30.4만 |
|---|
| 2026.02.13 | ₩24,229 | ₩24,617 | ₩24,069 | ₩24,536 | +1.27% | 37만 |
|---|
| 2026.02.12 | ₩24,470 | ₩24,510 | ₩23,708 | ₩24,029 | -1.80% | 21.8만 |
|---|
| 2026.02.11 | ₩24,510 | ₩24,510 | ₩23,949 | ₩24,269 | -0.98% | 37.7만 |
|---|
| 2026.02.10 | ₩24,229 | ₩24,416 | ₩24,162 | ₩24,283 | +0.22% | 34.6만 |
|---|
| 2026.02.09 | ₩23,895 | ₩24,243 | ₩23,722 | ₩24,203 | +1.29% | 40만 |
|---|
| 2026.02.06 | ₩23,388 | ₩23,882 | ₩23,361 | ₩23,869 | +2.06% | 48.2만 |
|---|
| 2026.02.05 | ₩23,321 | ₩23,481 | ₩23,094 | ₩23,134 | -0.80% | 47.4만 |
|---|
| 2026.02.04 | ₩23,521 | ₩23,521 | ₩23,027 | ₩23,321 | -0.85% | 35만 |
|---|
| 2026.02.03 | ₩23,535 | ₩23,628 | ₩23,134 | ₩23,401 | -0.57% | 59.3만 |
|---|
| 2026.02.02 | ₩23,107 | ₩23,601 | ₩23,027 | ₩23,348 | +1.04% | 37.2만 |
|---|
| 2026.01.30 | ₩23,268 | ₩23,361 | ₩23,000 | ₩23,201 | -0.29% | 30만 |
|---|
| 2026.01.29 | ₩23,508 | ₩23,535 | ₩23,107 | ₩23,308 | -0.85% | 21.6만 |
|---|
| 2026.01.28 | ₩23,468 | ₩23,655 | ₩23,294 | ₩23,321 | -0.63% | 31.5만 |
|---|
| 2026.01.27 | ₩23,575 | ₩23,615 | ₩23,281 | ₩23,388 | -0.79% | 46.4만 |
|---|
| 2026.01.26 | ₩23,441 | ₩23,548 | ₩23,401 | ₩23,508 | +0.28% | 45.1만 |
|---|
| 2026.01.23 | ₩23,441 | ₩23,468 | ₩23,187 | ₩23,321 | -0.51% | 36.7만 |
|---|
| 2026.01.22 | ₩23,441 | ₩23,495 | ₩23,308 | ₩23,374 | -0.28% | 40.2만 |
|---|
| 2026.01.21 | ₩22,880 | ₩23,334 | ₩22,880 | ₩23,281 | +1.75% | 55.4만 |
|---|
| 2026.01.20 | ₩23,067 | ₩23,121 | ₩22,813 | ₩22,867 | -0.87% | 51만 |
|---|
| 2026.01.16 | ₩22,987 | ₩23,294 | ₩22,987 | ₩23,227 | +1.05% | 206.2만 |
|---|
| 2026.01.15 | ₩22,867 | ₩23,054 | ₩22,813 | ₩22,987 | +0.53% | 57.5만 |
|---|
| 2026.01.14 | ₩22,707 | ₩22,934 | ₩22,640 | ₩22,880 | +0.76% | 83.9만 |
|---|
| 2026.01.13 | ₩22,907 | ₩22,974 | ₩22,720 | ₩22,773 | -0.58% | 62.7만 |
|---|
| 2026.01.12 | ₩22,493 | ₩22,867 | ₩22,439 | ₩22,747 | +1.13% | 66.1만 |
|---|
| 2026.01.09 | ₩22,426 | ₩22,546 | ₩22,333 | ₩22,466 | +0.18% | 30.9만 |
|---|
| 2026.01.08 | ₩22,172 | ₩22,359 | ₩22,092 | ₩22,359 | +0.84% | 33.2만 |
|---|
| 2026.01.07 | ₩22,239 | ₩22,279 | ₩22,065 | ₩22,199 | -0.18% | 48.8만 |
|---|
| 2026.01.06 | ₩21,865 | ₩22,239 | ₩21,798 | ₩22,186 | +1.47% | 57만 |
|---|
| 2026.01.05 | ₩21,678 | ₩21,959 | ₩21,585 | ₩21,852 | +0.80% | 42.5만 |
|---|
| 2026.01.02 | ₩21,558 | ₩21,678 | ₩21,438 | ₩21,531 | -0.12% | 39.3만 |
|---|
| 2025.12.31 | ₩21,571 | ₩21,651 | ₩21,504 | ₩21,504 | -0.31% | 30.1만 |
|---|
| 2025.12.30 | ₩21,638 | ₩21,691 | ₩21,545 | ₩21,558 | -0.37% | 20.1만 |
|---|
| 2025.12.29 | ₩21,732 | ₩21,785 | ₩21,571 | ₩21,625 | -0.49% | 20.3만 |
|---|
| 2025.12.26 | ₩21,852 | ₩21,905 | ₩21,705 | ₩21,732 | -0.55% | 14.1만 |
|---|
| 2025.12.24 | ₩21,758 | ₩21,825 | ₩21,691 | ₩21,798 | +0.18% | 26만 |
|---|
| 2025.12.23 | ₩21,732 | ₩21,812 | ₩21,571 | ₩21,611 | -0.55% | 29.5만 |
|---|
| 2025.12.22 | ₩21,718 | ₩22,025 | ₩21,718 | ₩21,798 | +0.37% | 27.7만 |
|---|
| 2025.12.19 | ₩21,611 | ₩22,092 | ₩21,504 | ₩21,665 | +0.25% | 25.6만 |
|---|
| 2025.12.18 | ₩21,491 | ₩21,571 | ₩21,344 | ₩21,464 | -0.12% | 22만 |
|---|
| 2025.12.17 | ₩21,317 | ₩21,491 | ₩21,171 | ₩21,211 | -0.50% | 27만 |
|---|
| 2025.12.16 | ₩21,371 | ₩21,691 | ₩21,211 | ₩21,304 | -0.31% | 23.9만 |
|---|
| 2025.12.15 | ₩21,665 | ₩21,665 | ₩21,424 | ₩21,438 | -1.05% | 36.2만 |
|---|
| 2025.12.12 | ₩21,945 | ₩21,985 | ₩21,491 | ₩21,585 | -1.64% | 37.3만 |
|---|
| 2025.12.11 | ₩21,812 | ₩22,039 | ₩21,785 | ₩21,892 | +0.37% | 62.8만 |
|---|
| 2025.12.10 | ₩21,985 | ₩22,533 | ₩21,985 | ₩22,533 | +2.49% | 55.4만 |
|---|
| 2025.12.09 | ₩21,985 | ₩22,146 | ₩21,972 | ₩21,999 | +0.06% | 36만 |
|---|
| 2025.12.08 | ₩22,052 | ₩22,119 | ₩21,878 | ₩21,919 | -0.61% | 42.9만 |
|---|
| 2025.12.05 | ₩21,838 | ₩22,039 | ₩21,812 | ₩21,865 | +0.12% | 23.9만 |
|---|
| 2025.12.04 | ₩21,905 | ₩22,039 | ₩21,785 | ₩21,785 | -0.55% | 24.6만 |
|---|
| 2025.12.03 | ₩21,638 | ₩21,905 | ₩21,638 | ₩21,905 | +1.23% | 21.9만 |
|---|
| 2025.12.02 | ₩21,545 | ₩21,705 | ₩21,424 | ₩21,598 | +0.25% | 26.1만 |
|---|
| 2025.12.01 | ₩21,598 | ₩21,718 | ₩21,478 | ₩21,478 | -0.56% | 34.5만 |
|---|
| 2025.11.28 | ₩21,638 | ₩21,718 | ₩21,558 | ₩21,705 | +0.31% | 8.5만 |
|---|
| 2025.11.26 | ₩21,371 | ₩21,691 | ₩21,344 | ₩21,545 | +0.81% | 23.3만 |
|---|
| 2025.11.25 | ₩20,917 | ₩21,504 | ₩20,917 | ₩21,331 | +1.98% | 31.1만 |
|---|
| 2025.11.24 | ₩20,596 | ₩20,943 | ₩20,596 | ₩20,917 | +1.56% | 17.8만 |
|---|
| 2025.11.21 | ₩20,075 | ₩20,690 | ₩20,075 | ₩20,543 | +2.33% | 28.4만 |
|---|
| 2025.11.20 | ₩20,583 | ₩20,797 | ₩19,995 | ₩20,022 | -2.73% | 44.7만 |
|---|
| 2025.11.19 | ₩20,316 | ₩20,650 | ₩20,316 | ₩20,369 | +0.26% | 30.1만 |
|---|
| 2025.11.18 | ₩20,195 | ₩20,449 | ₩20,115 | ₩20,316 | +0.60% | 24.1만 |
|---|
| 2025.11.17 | ₩20,703 | ₩20,743 | ₩20,236 | ₩20,302 | -1.94% | 32.5만 |
|---|
| 2025.11.14 | ₩20,569 | ₩20,877 | ₩20,342 | ₩20,703 | +0.65% | 26.8만 |
|---|
| 2025.11.13 | ₩21,104 | ₩21,317 | ₩20,690 | ₩20,703 | -1.90% | 31.7만 |
|---|
| 2025.11.12 | ₩21,304 | ₩21,438 | ₩21,251 | ₩21,251 | -0.25% | 18.5만 |
|---|
| 2025.11.11 | ₩21,251 | ₩21,331 | ₩21,157 | ₩21,264 | +0.06% | 15.9만 |
|---|
| 2025.11.10 | ₩21,358 | ₩21,478 | ₩21,130 | ₩21,171 | -0.88% | 45.3만 |
|---|
| 2025.11.07 | ₩20,823 | ₩21,117 | ₩20,716 | ₩21,077 | +1.22% | 19.5만 |
|---|
| 2025.11.06 | ₩21,317 | ₩21,344 | ₩20,957 | ₩20,957 | -1.69% | 18.7만 |
|---|
| 2025.11.05 | ₩21,050 | ₩21,371 | ₩20,943 | ₩21,304 | +1.21% | 16.5만 |
|---|
| 2025.11.04 | ₩21,024 | ₩21,144 | ₩20,850 | ₩20,984 | -0.19% | 14.9만 |
|---|
| 2025.11.03 | ₩21,371 | ₩21,371 | ₩21,104 | ₩21,184 | -0.88% | 20만 |
|---|
| 2025.10.31 | ₩21,304 | ₩21,411 | ₩21,171 | ₩21,371 | +0.31% | 17.8만 |
|---|
| 2025.10.30 | ₩21,384 | ₩21,531 | ₩21,171 | ₩21,251 | -0.62% | 16.2만 |
|---|
| 2025.10.29 | ₩21,705 | ₩21,838 | ₩21,264 | ₩21,438 | -1.23% | 17.2만 |
|---|
| 2025.10.28 | ₩21,732 | ₩21,812 | ₩21,585 | ₩21,665 | -0.31% | 18.5만 |
|---|
| 2025.10.27 | ₩22,039 | ₩22,052 | ₩21,745 | ₩21,798 | -1.09% | 24.2만 |
|---|
| 2025.10.24 | ₩21,825 | ₩21,945 | ₩21,705 | ₩21,785 | -0.18% | 18.9만 |
|---|
| 2025.10.23 | ₩21,197 | ₩21,678 | ₩21,197 | ₩21,611 | +1.95% | 24.6만 |
|---|
| 2025.10.22 | ₩21,491 | ₩21,598 | ₩21,090 | ₩21,211 | -1.31% | 23.6만 |
|---|
| 2025.10.21 | ₩21,491 | ₩21,638 | ₩21,411 | ₩21,451 | -0.19% | 18.1만 |
|---|
| 2025.10.20 | ₩21,398 | ₩21,638 | ₩21,398 | ₩21,478 | +0.37% | 13.7만 |
|---|
| 2025.10.17 | ₩21,411 | ₩21,464 | ₩21,117 | ₩21,251 | -0.75% | 29.2만 |
|---|
| 2025.10.16 | ₩21,691 | ₩21,691 | ₩21,251 | ₩21,371 | -1.48% | 45만 |
|---|
| 2025.10.15 | ₩21,625 | ₩21,892 | ₩21,371 | ₩21,571 | -0.25% | 41.8만 |
|---|
| 2025.10.14 | ₩21,211 | ₩21,638 | ₩21,024 | ₩21,585 | +1.76% | 25.1만 |
|---|
| 2025.10.13 | ₩21,184 | ₩21,411 | ₩21,144 | ₩21,331 | +0.69% | 14.8만 |
|---|
| 2025.10.10 | ₩21,571 | ₩21,718 | ₩20,877 | ₩20,943 | -2.91% | 37.7만 |
|---|