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 | ₩22,464 | ₩22,664 | ₩22,277 | ₩22,664 | +0.89% | 19.9만 |
| 2026.10.08 | ₩22,491 | ₩22,558 | ₩22,211 | ₩22,437 | -0.24% | 19.5만 |
| 2026.10.07 | ₩22,811 | ₩22,825 | ₩22,464 | ₩22,584 | -0.99% | 24.9만 |
| 2026.10.06 | ₩22,985 | ₩23,132 | ₩22,731 | ₩22,918 | -0.29% | 19.7만 |
| 2026.10.05 | ₩23,025 | ₩23,092 | ₩22,851 | ₩22,985 | -0.17% | 16.1만 |
| 2026.10.02 | ₩22,958 | ₩23,185 | ₩22,905 | ₩23,051 | +0.41% | 17.8만 |
| 2026.10.01 | ₩22,905 | ₩23,078 | ₩22,518 | ₩22,811 | -0.41% | 20.4만 |
| 2026.09.30 | ₩22,851 | ₩23,105 | ₩22,638 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,865 |
| +0.06% |
| 24.3만 |
| 2026.09.29 | ₩23,198 | ₩23,278 | ₩22,544 | ₩22,851 | -1.50% | 37.9만 |
|---|
| 2026.09.28 | ₩22,958 | ₩23,051 | ₩22,744 | ₩22,958 | 0.00% | 24만 |
|---|
| 2026.09.25 | ₩23,238 | ₩23,665 | ₩22,971 | ₩23,051 | -0.80% | 20.1만 |
|---|
| 2026.09.24 | ₩23,118 | ₩23,278 | ₩22,891 | ₩23,092 | -0.12% | 21.9만 |
|---|
| 2026.09.23 | ₩23,505 | ₩23,505 | ₩23,078 | ₩23,118 | -1.65% | 16.2만 |
|---|
| 2026.09.22 | ₩23,439 | ₩23,599 | ₩23,252 | ₩23,519 | +0.34% | 17.6만 |
|---|
| 2026.09.21 | ₩23,185 | ₩23,399 | ₩23,132 | ₩23,305 | +0.52% | 19.5만 |
|---|
| 2026.09.18 | ₩23,278 | ₩23,278 | ₩23,038 | ₩23,132 | -0.63% | 16.1만 |
|---|
| 2026.09.17 | ₩23,692 | ₩23,692 | ₩23,238 | ₩23,278 | -1.75% | 16.9만 |
|---|
| 2026.09.16 | ₩23,278 | ₩23,425 | ₩23,025 | ₩23,318 | +0.17% | 19.3만 |
|---|
| 2026.09.15 | ₩23,425 | ₩23,839 | ₩23,051 | ₩23,078 | -1.48% | 26.6만 |
|---|
| 2026.09.14 | ₩23,532 | ₩23,679 | ₩23,358 | ₩23,425 | -0.45% | 17.3만 |
|---|
| 2026.09.11 | ₩23,772 | ₩23,866 | ₩23,665 | ₩23,732 | -0.17% | 17.6만 |
|---|
| 2026.09.10 | ₩24,199 | ₩24,907 | ₩23,879 | ₩23,906 | -1.21% | 17.1만 |
|---|
| 2026.09.09 | ₩24,600 | ₩24,627 | ₩24,239 | ₩24,253 | -1.41% | 18.3만 |
|---|
| 2026.09.08 | ₩24,773 | ₩24,893 | ₩24,560 | ₩24,627 | -0.59% | 16.9만 |
|---|
| 2026.09.04 | ₩24,680 | ₩24,800 | ₩24,466 | ₩24,653 | -0.11% | 16.6만 |
|---|
| 2026.09.03 | ₩24,653 | ₩24,707 | ₩24,373 | ₩24,653 | 0.00% | 10.7만 |
|---|
| 2026.09.02 | ₩24,400 | ₩24,533 | ₩24,279 | ₩24,453 | +0.22% | 14.4만 |
|---|
| 2026.09.01 | ₩24,667 | ₩24,667 | ₩24,159 | ₩24,279 | -1.57% | 28.4만 |
|---|
| 2026.08.31 | ₩24,787 | ₩24,787 | ₩24,693 | ₩24,787 | 0.00% | 16.3만 |
|---|
| 2026.08.28 | ₩25,200 | ₩25,254 | ₩24,813 | ₩24,827 | -1.48% | 14.6만 |
|---|
| 2026.08.27 | ₩25,040 | ₩25,254 | ₩24,974 | ₩25,134 | +0.37% | 14.6만 |
|---|
| 2026.08.26 | ₩24,974 | ₩25,160 | ₩24,907 | ₩25,040 | +0.27% | 15만 |
|---|
| 2026.08.25 | ₩25,067 | ₩25,294 | ₩24,827 | ₩24,974 | -0.37% | 27만 |
|---|
| 2026.08.24 | ₩24,987 | ₩25,000 | ₩24,800 | ₩24,813 | -0.69% | 16.2만 |
|---|
| 2026.08.21 | ₩24,987 | ₩25,000 | ₩24,787 | ₩24,974 | -0.05% | 12.7만 |
|---|
| 2026.08.20 | ₩25,000 | ₩25,000 | ₩24,760 | ₩24,760 | -0.96% | 17.7만 |
|---|
| 2026.08.19 | ₩25,214 | ₩25,321 | ₩24,907 | ₩25,120 | -0.37% | 17.1만 |
|---|
| 2026.08.18 | ₩25,387 | ₩25,521 | ₩24,987 | ₩24,987 | -1.58% | 19.1만 |
|---|
| 2026.08.17 | ₩25,347 | ₩25,427 | ₩25,281 | ₩25,401 | +0.21% | 19.1만 |
|---|
| 2026.08.14 | ₩25,334 | ₩25,427 | ₩25,294 | ₩25,347 | +0.05% | 18.6만 |
|---|
| 2026.08.13 | ₩25,241 | ₩25,321 | ₩25,094 | ₩25,267 | +0.11% | 17.2만 |
|---|
| 2026.08.12 | ₩25,187 | ₩25,267 | ₩25,080 | ₩25,160 | -0.11% | 15.2만 |
|---|
| 2026.08.11 | ₩25,067 | ₩25,200 | ₩24,987 | ₩25,120 | +0.21% | 15.1만 |
|---|
| 2026.08.10 | ₩25,014 | ₩25,120 | ₩24,960 | ₩25,000 | -0.05% | 19.9만 |
|---|
| 2026.08.07 | ₩24,947 | ₩25,200 | ₩24,947 | ₩25,120 | +0.70% | 21.7만 |
|---|
| 2026.08.06 | ₩24,947 | ₩25,094 | ₩24,773 | ₩24,773 | -0.70% | 15.3만 |
|---|
| 2026.08.05 | ₩25,147 | ₩25,147 | ₩24,867 | ₩24,947 | -0.80% | 30.1만 |
|---|
| 2026.08.04 | ₩24,720 | ₩25,027 | ₩24,693 | ₩25,000 | +1.13% | 20.1만 |
|---|
| 2026.08.03 | ₩24,293 | ₩24,640 | ₩24,186 | ₩24,600 | +1.26% | 19.6만 |
|---|
| 2026.07.31 | ₩24,119 | ₩24,186 | ₩23,906 | ₩24,146 | +0.11% | 24.4만 |
|---|
| 2026.07.30 | ₩24,093 | ₩24,226 | ₩23,932 | ₩24,026 | -0.28% | 23만 |
|---|
| 2026.07.29 | ₩24,279 | ₩24,360 | ₩23,786 | ₩23,866 | -1.70% | 18만 |
|---|
| 2026.07.28 | ₩24,226 | ₩24,293 | ₩23,959 | ₩24,239 | +0.06% | 21.3만 |
|---|
| 2026.07.27 | ₩24,093 | ₩24,266 | ₩23,999 | ₩24,133 | +0.17% | 27.6만 |
|---|
| 2026.07.24 | ₩24,133 | ₩24,279 | ₩23,892 | ₩24,079 | -0.22% | 26.5만 |
|---|
| 2026.07.23 | ₩23,986 | ₩24,146 | ₩23,866 | ₩23,999 | +0.06% | 30.1만 |
|---|
| 2026.07.22 | ₩24,226 | ₩24,373 | ₩24,066 | ₩24,093 | -0.55% | 29.9만 |
|---|
| 2026.07.21 | ₩23,986 | ₩24,360 | ₩23,959 | ₩24,199 | +0.89% | 28.3만 |
|---|
| 2026.07.20 | ₩24,133 | ₩24,199 | ₩23,839 | ₩23,959 | -0.72% | 23.3만 |
|---|
| 2026.07.17 | ₩23,866 | ₩24,066 | ₩23,786 | ₩23,919 | +0.22% | 184.7만 |
|---|
| 2026.07.16 | ₩24,159 | ₩24,213 | ₩23,972 | ₩24,026 | -0.55% | 39.4만 |
|---|
| 2026.07.15 | ₩24,360 | ₩24,360 | ₩24,026 | ₩24,159 | -0.82% | 31.7만 |
|---|
| 2026.07.14 | ₩24,146 | ₩24,293 | ₩23,999 | ₩24,226 | +0.33% | 38.1만 |
|---|
| 2026.07.13 | ₩24,039 | ₩24,226 | ₩23,826 | ₩23,919 | -0.50% | 39.3만 |
|---|
| 2026.07.10 | ₩24,386 | ₩24,413 | ₩24,093 | ₩24,173 | -0.88% | 28.3만 |
|---|
| 2026.07.09 | ₩24,093 | ₩24,373 | ₩23,986 | ₩24,279 | +0.78% | 22.6만 |
|---|
| 2026.07.08 | ₩24,013 | ₩24,133 | ₩23,652 | ₩23,932 | -0.33% | 30.3만 |
|---|
| 2026.07.07 | ₩24,440 | ₩24,493 | ₩24,173 | ₩24,253 | -0.76% | 41.4만 |
|---|
| 2026.07.06 | ₩24,600 | ₩24,813 | ₩24,506 | ₩24,520 | -0.33% | 51.3만 |
|---|
| 2026.07.02 | ₩24,733 | ₩24,853 | ₩24,373 | ₩24,653 | -0.32% | 45.2만 |
|---|
| 2026.07.01 | ₩24,586 | ₩24,867 | ₩24,493 | ₩24,707 | +0.49% | 31.6만 |
|---|
| 2026.06.30 | ₩24,613 | ₩24,733 | ₩24,426 | ₩24,653 | +0.16% | 32.2만 |
|---|
| 2026.06.29 | ₩24,600 | ₩24,813 | ₩24,253 | ₩24,506 | -0.38% | 38.3만 |
|---|
| 2026.06.26 | ₩24,360 | ₩24,480 | ₩24,239 | ₩24,400 | +0.16% | 23.6만 |
|---|
| 2026.06.25 | ₩24,493 | ₩24,613 | ₩24,226 | ₩24,440 | -0.22% | 32만 |
|---|
| 2026.06.24 | ₩24,013 | ₩24,213 | ₩23,759 | ₩24,106 | +0.39% | 37.3만 |
|---|
| 2026.06.23 | ₩23,852 | ₩23,972 | ₩23,532 | ₩23,879 | +0.11% | 55.1만 |
|---|
| 2026.06.22 | ₩24,066 | ₩24,293 | ₩23,959 | ₩24,119 | +0.22% | 50.3만 |
|---|
| 2026.06.18 | ₩24,133 | ₩24,133 | ₩23,799 | ₩23,946 | -0.77% | 51.2만 |
|---|
| 2026.06.17 | ₩23,786 | ₩24,159 | ₩23,652 | ₩23,706 | -0.34% | 47.3만 |
|---|
| 2026.06.16 | ₩24,279 | ₩24,293 | ₩23,906 | ₩23,919 | -1.48% | 41.2만 |
|---|
| 2026.06.15 | ₩24,360 | ₩24,546 | ₩23,719 | ₩24,173 | -0.77% | 37.4만 |
|---|
| 2026.06.12 | ₩23,665 | ₩24,013 | ₩23,559 | ₩23,959 | +1.24% | 33.3만 |
|---|
| 2026.06.11 | ₩23,038 | ₩23,519 | ₩23,038 | ₩23,439 | +1.74% | 89.8만 |
|---|
| 2026.06.10 | ₩23,866 | ₩24,119 | ₩23,318 | ₩23,358 | -2.13% | 50.4만 |
|---|
| 2026.06.09 | ₩24,026 | ₩24,093 | ₩23,172 | ₩23,692 | -1.39% | 60.4만 |
|---|
| 2026.06.08 | ₩23,786 | ₩23,999 | ₩23,706 | ₩23,719 | -0.28% | 33.6만 |
|---|
| 2026.06.05 | ₩24,053 | ₩24,146 | ₩23,252 | ₩23,532 | -2.16% | 43.9만 |
|---|
| 2026.06.04 | ₩24,346 | ₩24,627 | ₩24,226 | ₩24,239 | -0.44% | 37.3만 |
|---|
| 2026.06.03 | ₩24,493 | ₩24,613 | ₩24,239 | ₩24,293 | -0.82% | 18.8만 |
|---|
| 2026.06.02 | ₩24,440 | ₩24,760 | ₩24,440 | ₩24,667 | +0.93% | 18.5만 |
|---|
| 2026.06.01 | ₩24,747 | ₩24,760 | ₩24,373 | ₩24,546 | -0.81% | 25.2만 |
|---|
| 2026.05.29 | ₩24,813 | ₩24,960 | ₩24,573 | ₩24,773 | -0.16% | 23.2만 |
|---|
| 2026.05.28 | ₩24,546 | ₩25,054 | ₩24,493 | ₩24,853 | +1.25% | 14.4만 |
|---|
| 2026.05.27 | ₩24,920 | ₩25,040 | ₩24,707 | ₩24,707 | -0.86% | 12만 |
|---|
| 2026.05.26 | ₩24,707 | ₩25,147 | ₩24,627 | ₩24,907 | +0.81% | 18.3만 |
|---|
| 2026.05.22 | ₩24,413 | ₩24,560 | ₩24,106 | ₩24,440 | +0.11% | 11만 |
|---|
| 2026.05.21 | ₩24,013 | ₩24,346 | ₩23,892 | ₩24,186 | +0.72% | 8.9만 |
|---|
| 2026.05.20 | ₩23,746 | ₩24,026 | ₩23,585 | ₩24,026 | +1.18% | 10만 |
|---|
| 2026.05.19 | ₩23,505 | ₩23,786 | ₩23,372 | ₩23,585 | +0.34% | 13.8만 |
|---|
| 2026.05.18 | ₩23,999 | ₩24,159 | ₩23,505 | ₩23,692 | -1.28% | 23.7만 |
|---|
| 2026.05.15 | ₩24,373 | ₩24,373 | ₩23,879 | ₩24,053 | -1.31% | 16.6만 |
|---|
| 2026.05.14 | ₩24,707 | ₩24,813 | ₩24,306 | ₩24,600 | -0.43% | 22.1만 |
|---|
| 2026.05.13 | ₩24,600 | ₩24,867 | ₩24,360 | ₩24,653 | +0.22% | 16.3만 |
|---|
| 2026.05.12 | ₩24,987 | ₩24,987 | ₩24,426 | ₩24,586 | -1.60% | 17.5만 |
|---|
| 2026.05.11 | ₩24,934 | ₩25,200 | ₩24,934 | ₩25,040 | +0.43% | 20.2만 |
|---|
| 2026.05.08 | ₩24,880 | ₩25,040 | ₩24,827 | ₩24,934 | +0.21% | 17.7만 |
|---|
| 2026.05.07 | ₩24,974 | ₩25,107 | ₩24,680 | ₩24,787 | -0.75% | 17.1만 |
|---|
| 2026.05.06 | ₩24,827 | ₩25,000 | ₩24,426 | ₩24,960 | +0.54% | 21만 |
|---|
| 2026.05.05 | ₩24,560 | ₩24,760 | ₩24,266 | ₩24,720 | +0.65% | 11.1만 |
|---|
| 2026.05.04 | ₩24,600 | ₩24,627 | ₩24,159 | ₩24,480 | -0.49% | 15.1만 |
|---|
| 2026.05.01 | ₩24,693 | ₩24,747 | ₩24,546 | ₩24,693 | 0.00% | 16.9만 |
|---|
| 2026.04.30 | ₩24,253 | ₩24,627 | ₩24,253 | ₩24,560 | +1.27% | 19.8만 |
|---|
| 2026.04.29 | ₩24,293 | ₩24,546 | ₩24,106 | ₩24,293 | 0.00% | 14.6만 |
|---|
| 2026.04.28 | ₩24,573 | ₩24,627 | ₩24,159 | ₩24,333 | -0.98% | 11.9만 |
|---|
| 2026.04.27 | ₩24,546 | ₩24,693 | ₩24,480 | ₩24,653 | +0.44% | 13.7만 |
|---|
| 2026.04.24 | ₩24,320 | ₩24,653 | ₩24,320 | ₩24,480 | +0.66% | 11.3만 |
|---|
| 2026.04.23 | ₩24,533 | ₩24,560 | ₩24,186 | ₩24,320 | -0.87% | 14.4만 |
|---|
| 2026.04.22 | ₩24,520 | ₩24,613 | ₩24,279 | ₩24,426 | -0.38% | 9.3만 |
|---|
| 2026.04.21 | ₩24,293 | ₩24,600 | ₩24,133 | ₩24,333 | +0.16% | 14.8만 |
|---|
| 2026.04.20 | ₩24,173 | ₩24,346 | ₩23,972 | ₩24,293 | +0.50% | 18.2만 |
|---|
| 2026.04.17 | ₩23,959 | ₩24,320 | ₩23,892 | ₩24,093 | +0.56% | 21.4만 |
|---|
| 2026.04.16 | ₩23,972 | ₩24,066 | ₩23,612 | ₩23,679 | -1.22% | 21.6만 |
|---|
| 2026.04.15 | ₩24,213 | ₩24,293 | ₩23,906 | ₩24,066 | -0.61% | 13.6만 |
|---|
| 2026.04.14 | ₩24,013 | ₩24,346 | ₩23,986 | ₩24,199 | +0.78% | 19.5만 |
|---|
| 2026.04.13 | ₩23,719 | ₩23,972 | ₩23,425 | ₩23,919 | +0.84% | 15.1만 |
|---|
| 2026.04.10 | ₩23,812 | ₩23,892 | ₩23,625 | ₩23,732 | -0.34% | 15.7만 |
|---|
| 2026.04.09 | ₩23,265 | ₩23,892 | ₩23,265 | ₩23,652 | +1.66% | 28.9만 |
|---|
| 2026.04.08 | ₩23,345 | ₩23,532 | ₩22,958 | ₩23,318 | -0.11% | 23.3만 |
|---|
| 2026.04.07 | ₩22,544 | ₩22,624 | ₩22,251 | ₩22,504 | -0.18% | 12.8만 |
|---|
| 2026.04.06 | ₩22,678 | ₩22,678 | ₩22,251 | ₩22,558 | -0.53% | 22.9만 |
|---|
| 2026.04.02 | ₩22,224 | ₩22,825 | ₩22,211 | ₩22,558 | +1.50% | 19.5만 |
|---|
| 2026.04.01 | ₩22,411 | ₩22,905 | ₩22,344 | ₩22,664 | +1.13% | 20.2만 |
|---|
| 2026.03.31 | ₩21,757 | ₩22,291 | ₩21,637 | ₩22,157 | +1.84% | 22.5만 |
|---|
| 2026.03.30 | ₩22,050 | ₩22,144 | ₩21,223 | ₩21,476 | -2.60% | 29.5만 |
|---|
| 2026.03.27 | ₩21,877 | ₩21,930 | ₩21,423 | ₩21,516 | -1.65% | 15.4만 |
|---|
| 2026.03.26 | ₩22,424 | ₩22,624 | ₩21,783 | ₩21,904 | -2.32% | 21.4만 |
|---|
| 2026.03.25 | ₩22,518 | ₩22,825 | ₩22,251 | ₩22,544 | +0.12% | 16.4만 |
|---|
| 2026.03.24 | ₩21,743 | ₩22,317 | ₩21,703 | ₩22,184 | +2.03% | 16.5만 |
|---|
| 2026.03.23 | ₩21,890 | ₩22,344 | ₩21,677 | ₩21,810 | -0.37% | 33.4만 |
|---|
| 2026.03.20 | ₩22,344 | ₩22,344 | ₩21,423 | ₩21,623 | -3.23% | 22.4만 |
|---|
| 2026.03.19 | ₩22,090 | ₩22,331 | ₩21,957 | ₩22,211 | +0.54% | 16.3만 |
|---|
| 2026.03.18 | ₩22,437 | ₩22,571 | ₩22,211 | ₩22,264 | -0.77% | 13.2만 |
|---|
| 2026.03.17 | ₩22,491 | ₩22,691 | ₩22,357 | ₩22,491 | 0.00% | 16.1만 |
|---|
| 2026.03.16 | ₩22,371 | ₩22,785 | ₩22,157 | ₩22,291 | -0.36% | 26.3만 |
|---|
| 2026.03.13 | ₩22,504 | ₩22,558 | ₩21,890 | ₩21,970 | -2.37% | 21.5만 |
|---|
| 2026.03.12 | ₩22,384 | ₩22,918 | ₩22,237 | ₩22,344 | -0.18% | 17.7만 |
|---|
| 2026.03.11 | ₩23,025 | ₩23,358 | ₩22,825 | ₩22,918 | -0.46% | 18만 |
|---|
| 2026.03.10 | ₩22,891 | ₩23,425 | ₩22,851 | ₩22,958 | +0.29% | 24.6만 |
|---|
| 2026.03.09 | ₩22,851 | ₩22,985 | ₩22,157 | ₩22,798 | -0.23% | 70.9만 |
|---|
| 2026.03.06 | ₩23,358 | ₩23,465 | ₩22,958 | ₩23,092 | -1.14% | 26.3만 |
|---|
| 2026.03.05 | ₩24,079 | ₩24,239 | ₩23,505 | ₩23,585 | -2.05% | 22.7만 |
|---|
| 2026.03.04 | ₩24,413 | ₩24,493 | ₩24,186 | ₩24,186 | -0.93% | 26.3만 |
|---|
| 2026.03.03 | ₩24,466 | ₩24,613 | ₩23,972 | ₩24,213 | -1.04% | 33.1만 |
|---|
| 2026.03.02 | ₩24,199 | ₩24,813 | ₩24,199 | ₩24,813 | +2.54% | 20.7만 |
|---|
| 2026.02.27 | ₩24,733 | ₩24,733 | ₩24,320 | ₩24,506 | -0.92% | 24.1만 |
|---|
| 2026.02.26 | ₩24,747 | ₩24,907 | ₩24,453 | ₩24,893 | +0.59% | 24.1만 |
|---|
| 2026.02.25 | ₩24,747 | ₩24,773 | ₩24,520 | ₩24,613 | -0.54% | 19.2만 |
|---|
| 2026.02.24 | ₩24,386 | ₩24,680 | ₩24,320 | ₩24,613 | +0.93% | 18.4만 |
|---|
| 2026.02.23 | ₩24,586 | ₩24,720 | ₩24,093 | ₩24,373 | -0.87% | 23.7만 |
|---|
| 2026.02.20 | ₩24,627 | ₩24,840 | ₩24,426 | ₩24,640 | +0.05% | 29.7만 |
|---|
| 2026.02.19 | ₩24,813 | ₩24,813 | ₩24,560 | ₩24,680 | -0.54% | 24.4만 |
|---|
| 2026.02.18 | ₩24,853 | ₩25,000 | ₩24,680 | ₩24,827 | -0.11% | 48만 |
|---|
| 2026.02.17 | ₩24,453 | ₩24,707 | ₩24,373 | ₩24,653 | +0.82% | 30.4만 |
|---|
| 2026.02.13 | ₩24,213 | ₩24,600 | ₩24,053 | ₩24,520 | +1.27% | 37만 |
|---|
| 2026.02.12 | ₩24,453 | ₩24,493 | ₩23,692 | ₩24,013 | -1.80% | 21.8만 |
|---|
| 2026.02.11 | ₩24,493 | ₩24,493 | ₩23,932 | ₩24,253 | -0.98% | 37.7만 |
|---|
| 2026.02.10 | ₩24,213 | ₩24,400 | ₩24,146 | ₩24,266 | +0.22% | 34.6만 |
|---|
| 2026.02.09 | ₩23,879 | ₩24,226 | ₩23,706 | ₩24,186 | +1.29% | 40만 |
|---|
| 2026.02.06 | ₩23,372 | ₩23,866 | ₩23,345 | ₩23,852 | +2.06% | 48.2만 |
|---|
| 2026.02.05 | ₩23,305 | ₩23,465 | ₩23,078 | ₩23,118 | -0.80% | 47.4만 |
|---|
| 2026.02.04 | ₩23,505 | ₩23,505 | ₩23,011 | ₩23,305 | -0.85% | 35만 |
|---|
| 2026.02.03 | ₩23,519 | ₩23,612 | ₩23,118 | ₩23,385 | -0.57% | 59.3만 |
|---|
| 2026.02.02 | ₩23,092 | ₩23,585 | ₩23,011 | ₩23,332 | +1.04% | 37.2만 |
|---|
| 2026.01.30 | ₩23,252 | ₩23,345 | ₩22,985 | ₩23,185 | -0.29% | 30만 |
|---|
| 2026.01.29 | ₩23,492 | ₩23,519 | ₩23,092 | ₩23,292 | -0.85% | 21.6만 |
|---|
| 2026.01.28 | ₩23,452 | ₩23,639 | ₩23,278 | ₩23,305 | -0.63% | 31.5만 |
|---|
| 2026.01.27 | ₩23,559 | ₩23,599 | ₩23,265 | ₩23,372 | -0.79% | 46.4만 |
|---|
| 2026.01.26 | ₩23,425 | ₩23,532 | ₩23,385 | ₩23,492 | +0.28% | 45.1만 |
|---|
| 2026.01.23 | ₩23,425 | ₩23,452 | ₩23,172 | ₩23,305 | -0.51% | 36.7만 |
|---|
| 2026.01.22 | ₩23,425 | ₩23,479 | ₩23,292 | ₩23,358 | -0.28% | 40.2만 |
|---|
| 2026.01.21 | ₩22,865 | ₩23,318 | ₩22,865 | ₩23,265 | +1.75% | 55.4만 |
|---|
| 2026.01.20 | ₩23,051 | ₩23,105 | ₩22,798 | ₩22,851 | -0.87% | 51만 |
|---|
| 2026.01.16 | ₩22,971 | ₩23,278 | ₩22,971 | ₩23,212 | +1.05% | 206.2만 |
|---|
| 2026.01.15 | ₩22,851 | ₩23,038 | ₩22,798 | ₩22,971 | +0.53% | 57.5만 |
|---|
| 2026.01.14 | ₩22,691 | ₩22,918 | ₩22,624 | ₩22,865 | +0.76% | 83.9만 |
|---|
| 2026.01.13 | ₩22,891 | ₩22,958 | ₩22,704 | ₩22,758 | -0.58% | 62.7만 |
|---|
| 2026.01.12 | ₩22,478 | ₩22,851 | ₩22,424 | ₩22,731 | +1.13% | 66.1만 |
|---|
| 2026.01.09 | ₩22,411 | ₩22,531 | ₩22,317 | ₩22,451 | +0.18% | 30.9만 |
|---|
| 2026.01.08 | ₩22,157 | ₩22,344 | ₩22,077 | ₩22,344 | +0.84% | 33.2만 |
|---|
| 2026.01.07 | ₩22,224 | ₩22,264 | ₩22,050 | ₩22,184 | -0.18% | 48.8만 |
|---|
| 2026.01.06 | ₩21,850 | ₩22,224 | ₩21,783 | ₩22,171 | +1.47% | 57만 |
|---|
| 2026.01.05 | ₩21,663 | ₩21,944 | ₩21,570 | ₩21,837 | +0.80% | 42.5만 |
|---|
| 2026.01.02 | ₩21,543 | ₩21,663 | ₩21,423 | ₩21,516 | -0.12% | 39.3만 |
|---|
| 2025.12.31 | ₩21,557 | ₩21,637 | ₩21,490 | ₩21,490 | -0.31% | 30.1만 |
|---|
| 2025.12.30 | ₩21,623 | ₩21,677 | ₩21,530 | ₩21,543 | -0.37% | 20.1만 |
|---|
| 2025.12.29 | ₩21,717 | ₩21,770 | ₩21,557 | ₩21,610 | -0.49% | 20.3만 |
|---|
| 2025.12.26 | ₩21,837 | ₩21,890 | ₩21,690 | ₩21,717 | -0.55% | 14.1만 |
|---|
| 2025.12.24 | ₩21,743 | ₩21,810 | ₩21,677 | ₩21,783 | +0.18% | 26만 |
|---|
| 2025.12.23 | ₩21,717 | ₩21,797 | ₩21,557 | ₩21,597 | -0.55% | 29.5만 |
|---|
| 2025.12.22 | ₩21,703 | ₩22,010 | ₩21,703 | ₩21,783 | +0.37% | 27.7만 |
|---|
| 2025.12.19 | ₩21,597 | ₩22,077 | ₩21,490 | ₩21,650 | +0.25% | 25.6만 |
|---|
| 2025.12.18 | ₩21,476 | ₩21,557 | ₩21,330 | ₩21,450 | -0.12% | 22만 |
|---|
| 2025.12.17 | ₩21,303 | ₩21,476 | ₩21,156 | ₩21,196 | -0.50% | 27만 |
|---|
| 2025.12.16 | ₩21,356 | ₩21,677 | ₩21,196 | ₩21,290 | -0.31% | 23.9만 |
|---|
| 2025.12.15 | ₩21,650 | ₩21,650 | ₩21,410 | ₩21,423 | -1.05% | 36.2만 |
|---|
| 2025.12.12 | ₩21,930 | ₩21,970 | ₩21,476 | ₩21,570 | -1.64% | 37.3만 |
|---|
| 2025.12.11 | ₩21,797 | ₩22,024 | ₩21,770 | ₩21,877 | +0.37% | 62.8만 |
|---|
| 2025.12.10 | ₩21,970 | ₩22,518 | ₩21,970 | ₩22,518 | +2.49% | 55.4만 |
|---|
| 2025.12.09 | ₩21,970 | ₩22,130 | ₩21,957 | ₩21,984 | +0.06% | 36만 |
|---|
| 2025.12.08 | ₩22,037 | ₩22,104 | ₩21,864 | ₩21,904 | -0.61% | 42.9만 |
|---|
| 2025.12.05 | ₩21,823 | ₩22,024 | ₩21,797 | ₩21,850 | +0.12% | 23.9만 |
|---|
| 2025.12.04 | ₩21,890 | ₩22,024 | ₩21,770 | ₩21,770 | -0.55% | 24.6만 |
|---|
| 2025.12.03 | ₩21,623 | ₩21,890 | ₩21,623 | ₩21,890 | +1.23% | 21.9만 |
|---|
| 2025.12.02 | ₩21,530 | ₩21,690 | ₩21,410 | ₩21,583 | +0.25% | 26.1만 |
|---|
| 2025.12.01 | ₩21,583 | ₩21,703 | ₩21,463 | ₩21,463 | -0.56% | 34.5만 |
|---|
| 2025.11.28 | ₩21,623 | ₩21,703 | ₩21,543 | ₩21,690 | +0.31% | 8.5만 |
|---|
| 2025.11.26 | ₩21,356 | ₩21,677 | ₩21,330 | ₩21,530 | +0.81% | 23.3만 |
|---|
| 2025.11.25 | ₩20,902 | ₩21,490 | ₩20,902 | ₩21,316 | +1.98% | 31.1만 |
|---|
| 2025.11.24 | ₩20,582 | ₩20,929 | ₩20,582 | ₩20,902 | +1.56% | 17.8만 |
|---|
| 2025.11.21 | ₩20,062 | ₩20,676 | ₩20,062 | ₩20,529 | +2.33% | 28.4만 |
|---|
| 2025.11.20 | ₩20,569 | ₩20,782 | ₩19,982 | ₩20,008 | -2.73% | 44.7만 |
|---|
| 2025.11.19 | ₩20,302 | ₩20,636 | ₩20,302 | ₩20,355 | +0.26% | 30.1만 |
|---|
| 2025.11.18 | ₩20,182 | ₩20,435 | ₩20,102 | ₩20,302 | +0.60% | 24.1만 |
|---|
| 2025.11.17 | ₩20,689 | ₩20,729 | ₩20,222 | ₩20,289 | -1.94% | 32.5만 |
|---|
| 2025.11.14 | ₩20,555 | ₩20,862 | ₩20,329 | ₩20,689 | +0.65% | 26.8만 |
|---|
| 2025.11.13 | ₩21,089 | ₩21,303 | ₩20,676 | ₩20,689 | -1.90% | 31.7만 |
|---|
| 2025.11.12 | ₩21,290 | ₩21,423 | ₩21,236 | ₩21,236 | -0.25% | 18.5만 |
|---|
| 2025.11.11 | ₩21,236 | ₩21,316 | ₩21,143 | ₩21,250 | +0.06% | 15.9만 |
|---|
| 2025.11.10 | ₩21,343 | ₩21,463 | ₩21,116 | ₩21,156 | -0.88% | 45.3만 |
|---|
| 2025.11.07 | ₩20,809 | ₩21,103 | ₩20,702 | ₩21,063 | +1.22% | 19.5만 |
|---|
| 2025.11.06 | ₩21,303 | ₩21,330 | ₩20,943 | ₩20,943 | -1.69% | 18.7만 |
|---|
| 2025.11.05 | ₩21,036 | ₩21,356 | ₩20,929 | ₩21,290 | +1.21% | 16.5만 |
|---|
| 2025.11.04 | ₩21,009 | ₩21,129 | ₩20,836 | ₩20,969 | -0.19% | 14.9만 |
|---|
| 2025.11.03 | ₩21,356 | ₩21,356 | ₩21,089 | ₩21,169 | -0.88% | 20만 |
|---|
| 2025.10.31 | ₩21,290 | ₩21,396 | ₩21,156 | ₩21,356 | +0.31% | 17.8만 |
|---|
| 2025.10.30 | ₩21,370 | ₩21,516 | ₩21,156 | ₩21,236 | -0.62% | 16.2만 |
|---|
| 2025.10.29 | ₩21,690 | ₩21,823 | ₩21,250 | ₩21,423 | -1.23% | 17.2만 |
|---|
| 2025.10.28 | ₩21,717 | ₩21,797 | ₩21,570 | ₩21,650 | -0.31% | 18.5만 |
|---|
| 2025.10.27 | ₩22,024 | ₩22,037 | ₩21,730 | ₩21,783 | -1.09% | 24.2만 |
|---|
| 2025.10.24 | ₩21,810 | ₩21,930 | ₩21,690 | ₩21,770 | -0.18% | 18.9만 |
|---|
| 2025.10.23 | ₩21,183 | ₩21,663 | ₩21,183 | ₩21,597 | +1.95% | 24.6만 |
|---|
| 2025.10.22 | ₩21,476 | ₩21,583 | ₩21,076 | ₩21,196 | -1.31% | 23.6만 |
|---|
| 2025.10.21 | ₩21,476 | ₩21,623 | ₩21,396 | ₩21,436 | -0.19% | 18.1만 |
|---|
| 2025.10.20 | ₩21,383 | ₩21,623 | ₩21,383 | ₩21,463 | +0.37% | 13.7만 |
|---|
| 2025.10.17 | ₩21,396 | ₩21,450 | ₩21,103 | ₩21,236 | -0.75% | 29.2만 |
|---|
| 2025.10.16 | ₩21,677 | ₩21,677 | ₩21,236 | ₩21,356 | -1.48% | 45만 |
|---|
| 2025.10.15 | ₩21,610 | ₩21,877 | ₩21,356 | ₩21,557 | -0.25% | 41.8만 |
|---|
| 2025.10.14 | ₩21,196 | ₩21,623 | ₩21,009 | ₩21,570 | +1.76% | 25.1만 |
|---|
| 2025.10.13 | ₩21,169 | ₩21,396 | ₩21,129 | ₩21,316 | +0.69% | 14.8만 |
|---|
| 2025.10.10 | ₩21,557 | ₩21,703 | ₩20,862 | ₩20,929 | -2.91% | 37.7만 |
|---|