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 | ₩22,511 | ₩22,712 | ₩22,324 | ₩22,712 | +0.89% | 19.9만 |
| 2026.10.08 | ₩22,538 | ₩22,605 | ₩22,257 | ₩22,485 | -0.24% | 19.5만 |
| 2026.10.07 | ₩22,859 | ₩22,873 | ₩22,511 | ₩22,632 | -0.99% | 24.9만 |
| 2026.10.06 | ₩23,033 | ₩23,180 | ₩22,779 | ₩22,966 | -0.29% | 19.7만 |
| 2026.10.05 | ₩23,073 | ₩23,140 | ₩22,899 | ₩23,033 | -0.17% | 16.1만 |
| 2026.10.02 | ₩23,006 | ₩23,234 | ₩22,953 | ₩23,100 | +0.41% | 17.8만 |
| 2026.10.01 | ₩22,953 | ₩23,127 | ₩22,565 | ₩22,859 | -0.41% | 20.4만 |
| 2026.09.30 | ₩22,899 | ₩23,154 | ₩22,685 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,913 |
| +0.06% |
| 24.3만 |
| 2026.09.29 | ₩23,247 | ₩23,327 | ₩22,592 | ₩22,899 | -1.50% | 37.9만 |
|---|
| 2026.09.28 | ₩23,006 | ₩23,100 | ₩22,792 | ₩23,006 | 0.00% | 24만 |
|---|
| 2026.09.25 | ₩23,287 | ₩23,715 | ₩23,020 | ₩23,100 | -0.80% | 20.1만 |
|---|
| 2026.09.24 | ₩23,167 | ₩23,327 | ₩22,939 | ₩23,140 | -0.12% | 21.9만 |
|---|
| 2026.09.23 | ₩23,555 | ₩23,555 | ₩23,127 | ₩23,167 | -1.65% | 16.2만 |
|---|
| 2026.09.22 | ₩23,488 | ₩23,648 | ₩23,301 | ₩23,568 | +0.34% | 17.6만 |
|---|
| 2026.09.21 | ₩23,234 | ₩23,448 | ₩23,180 | ₩23,354 | +0.52% | 19.5만 |
|---|
| 2026.09.18 | ₩23,327 | ₩23,327 | ₩23,087 | ₩23,180 | -0.63% | 16.1만 |
|---|
| 2026.09.17 | ₩23,742 | ₩23,742 | ₩23,287 | ₩23,327 | -1.75% | 16.9만 |
|---|
| 2026.09.16 | ₩23,327 | ₩23,475 | ₩23,073 | ₩23,368 | +0.17% | 19.3만 |
|---|
| 2026.09.15 | ₩23,475 | ₩23,889 | ₩23,100 | ₩23,127 | -1.48% | 26.6만 |
|---|
| 2026.09.14 | ₩23,582 | ₩23,729 | ₩23,408 | ₩23,475 | -0.45% | 17.3만 |
|---|
| 2026.09.11 | ₩23,822 | ₩23,916 | ₩23,715 | ₩23,782 | -0.17% | 17.6만 |
|---|
| 2026.09.10 | ₩24,250 | ₩24,959 | ₩23,929 | ₩23,956 | -1.21% | 17.1만 |
|---|
| 2026.09.09 | ₩24,652 | ₩24,678 | ₩24,290 | ₩24,304 | -1.41% | 18.3만 |
|---|
| 2026.09.08 | ₩24,825 | ₩24,946 | ₩24,611 | ₩24,678 | -0.59% | 16.9만 |
|---|
| 2026.09.04 | ₩24,732 | ₩24,852 | ₩24,518 | ₩24,705 | -0.11% | 16.6만 |
|---|
| 2026.09.03 | ₩24,705 | ₩24,759 | ₩24,424 | ₩24,705 | 0.00% | 10.7만 |
|---|
| 2026.09.02 | ₩24,451 | ₩24,585 | ₩24,331 | ₩24,504 | +0.22% | 14.4만 |
|---|
| 2026.09.01 | ₩24,718 | ₩24,718 | ₩24,210 | ₩24,331 | -1.57% | 28.4만 |
|---|
| 2026.08.31 | ₩24,839 | ₩24,839 | ₩24,745 | ₩24,839 | 0.00% | 16.3만 |
|---|
| 2026.08.28 | ₩25,254 | ₩25,307 | ₩24,866 | ₩24,879 | -1.48% | 14.6만 |
|---|
| 2026.08.27 | ₩25,093 | ₩25,307 | ₩25,026 | ₩25,187 | +0.37% | 14.6만 |
|---|
| 2026.08.26 | ₩25,026 | ₩25,213 | ₩24,959 | ₩25,093 | +0.27% | 15만 |
|---|
| 2026.08.25 | ₩25,120 | ₩25,347 | ₩24,879 | ₩25,026 | -0.37% | 27만 |
|---|
| 2026.08.24 | ₩25,039 | ₩25,053 | ₩24,852 | ₩24,866 | -0.69% | 16.2만 |
|---|
| 2026.08.21 | ₩25,039 | ₩25,053 | ₩24,839 | ₩25,026 | -0.05% | 12.7만 |
|---|
| 2026.08.20 | ₩25,053 | ₩25,053 | ₩24,812 | ₩24,812 | -0.96% | 17.7만 |
|---|
| 2026.08.19 | ₩25,267 | ₩25,374 | ₩24,959 | ₩25,173 | -0.37% | 17.1만 |
|---|
| 2026.08.18 | ₩25,441 | ₩25,575 | ₩25,039 | ₩25,039 | -1.58% | 19.1만 |
|---|
| 2026.08.17 | ₩25,401 | ₩25,481 | ₩25,334 | ₩25,454 | +0.21% | 19.1만 |
|---|
| 2026.08.14 | ₩25,387 | ₩25,481 | ₩25,347 | ₩25,401 | +0.05% | 18.6만 |
|---|
| 2026.08.13 | ₩25,294 | ₩25,374 | ₩25,147 | ₩25,320 | +0.11% | 17.2만 |
|---|
| 2026.08.12 | ₩25,240 | ₩25,320 | ₩25,133 | ₩25,213 | -0.11% | 15.2만 |
|---|
| 2026.08.11 | ₩25,120 | ₩25,254 | ₩25,039 | ₩25,173 | +0.21% | 15.1만 |
|---|
| 2026.08.10 | ₩25,066 | ₩25,173 | ₩25,013 | ₩25,053 | -0.05% | 19.9만 |
|---|
| 2026.08.07 | ₩24,999 | ₩25,254 | ₩24,999 | ₩25,173 | +0.70% | 21.7만 |
|---|
| 2026.08.06 | ₩24,999 | ₩25,147 | ₩24,825 | ₩24,825 | -0.70% | 15.3만 |
|---|
| 2026.08.05 | ₩25,200 | ₩25,200 | ₩24,919 | ₩24,999 | -0.80% | 30.1만 |
|---|
| 2026.08.04 | ₩24,772 | ₩25,080 | ₩24,745 | ₩25,053 | +1.13% | 20.1만 |
|---|
| 2026.08.03 | ₩24,344 | ₩24,692 | ₩24,237 | ₩24,652 | +1.26% | 19.6만 |
|---|
| 2026.07.31 | ₩24,170 | ₩24,237 | ₩23,956 | ₩24,197 | +0.11% | 24.4만 |
|---|
| 2026.07.30 | ₩24,143 | ₩24,277 | ₩23,983 | ₩24,076 | -0.28% | 23만 |
|---|
| 2026.07.29 | ₩24,331 | ₩24,411 | ₩23,836 | ₩23,916 | -1.70% | 18만 |
|---|
| 2026.07.28 | ₩24,277 | ₩24,344 | ₩24,010 | ₩24,290 | +0.06% | 21.3만 |
|---|
| 2026.07.27 | ₩24,143 | ₩24,317 | ₩24,050 | ₩24,183 | +0.17% | 27.6만 |
|---|
| 2026.07.24 | ₩24,183 | ₩24,331 | ₩23,943 | ₩24,130 | -0.22% | 26.5만 |
|---|
| 2026.07.23 | ₩24,036 | ₩24,197 | ₩23,916 | ₩24,050 | +0.06% | 30.1만 |
|---|
| 2026.07.22 | ₩24,277 | ₩24,424 | ₩24,117 | ₩24,143 | -0.55% | 29.9만 |
|---|
| 2026.07.21 | ₩24,036 | ₩24,411 | ₩24,010 | ₩24,250 | +0.89% | 28.3만 |
|---|
| 2026.07.20 | ₩24,183 | ₩24,250 | ₩23,889 | ₩24,010 | -0.72% | 23.3만 |
|---|
| 2026.07.17 | ₩23,916 | ₩24,117 | ₩23,836 | ₩23,969 | +0.22% | 184.7만 |
|---|
| 2026.07.16 | ₩24,210 | ₩24,264 | ₩24,023 | ₩24,076 | -0.55% | 39.4만 |
|---|
| 2026.07.15 | ₩24,411 | ₩24,411 | ₩24,076 | ₩24,210 | -0.82% | 31.7만 |
|---|
| 2026.07.14 | ₩24,197 | ₩24,344 | ₩24,050 | ₩24,277 | +0.33% | 38.1만 |
|---|
| 2026.07.13 | ₩24,090 | ₩24,277 | ₩23,876 | ₩23,969 | -0.50% | 39.3만 |
|---|
| 2026.07.10 | ₩24,438 | ₩24,464 | ₩24,143 | ₩24,224 | -0.88% | 28.3만 |
|---|
| 2026.07.09 | ₩24,143 | ₩24,424 | ₩24,036 | ₩24,331 | +0.78% | 22.6만 |
|---|
| 2026.07.08 | ₩24,063 | ₩24,183 | ₩23,702 | ₩23,983 | -0.33% | 30.3만 |
|---|
| 2026.07.07 | ₩24,491 | ₩24,545 | ₩24,224 | ₩24,304 | -0.76% | 41.4만 |
|---|
| 2026.07.06 | ₩24,652 | ₩24,866 | ₩24,558 | ₩24,571 | -0.33% | 51.3만 |
|---|
| 2026.07.02 | ₩24,785 | ₩24,906 | ₩24,424 | ₩24,705 | -0.32% | 45.2만 |
|---|
| 2026.07.01 | ₩24,638 | ₩24,919 | ₩24,545 | ₩24,759 | +0.49% | 31.6만 |
|---|
| 2026.06.30 | ₩24,665 | ₩24,785 | ₩24,478 | ₩24,705 | +0.16% | 32.2만 |
|---|
| 2026.06.29 | ₩24,652 | ₩24,866 | ₩24,304 | ₩24,558 | -0.38% | 38.3만 |
|---|
| 2026.06.26 | ₩24,411 | ₩24,531 | ₩24,290 | ₩24,451 | +0.16% | 23.6만 |
|---|
| 2026.06.25 | ₩24,545 | ₩24,665 | ₩24,277 | ₩24,491 | -0.22% | 32만 |
|---|
| 2026.06.24 | ₩24,063 | ₩24,264 | ₩23,809 | ₩24,157 | +0.39% | 37.3만 |
|---|
| 2026.06.23 | ₩23,903 | ₩24,023 | ₩23,582 | ₩23,929 | +0.11% | 55.1만 |
|---|
| 2026.06.22 | ₩24,117 | ₩24,344 | ₩24,010 | ₩24,170 | +0.22% | 50.3만 |
|---|
| 2026.06.18 | ₩24,183 | ₩24,183 | ₩23,849 | ₩23,996 | -0.77% | 51.2만 |
|---|
| 2026.06.17 | ₩23,836 | ₩24,210 | ₩23,702 | ₩23,755 | -0.34% | 47.3만 |
|---|
| 2026.06.16 | ₩24,331 | ₩24,344 | ₩23,956 | ₩23,969 | -1.48% | 41.2만 |
|---|
| 2026.06.15 | ₩24,411 | ₩24,598 | ₩23,769 | ₩24,224 | -0.77% | 37.4만 |
|---|
| 2026.06.12 | ₩23,715 | ₩24,063 | ₩23,608 | ₩24,010 | +1.24% | 33.3만 |
|---|
| 2026.06.11 | ₩23,087 | ₩23,568 | ₩23,087 | ₩23,488 | +1.74% | 89.8만 |
|---|
| 2026.06.10 | ₩23,916 | ₩24,170 | ₩23,368 | ₩23,408 | -2.13% | 50.4만 |
|---|
| 2026.06.09 | ₩24,076 | ₩24,143 | ₩23,220 | ₩23,742 | -1.39% | 60.4만 |
|---|
| 2026.06.08 | ₩23,836 | ₩24,050 | ₩23,755 | ₩23,769 | -0.28% | 33.6만 |
|---|
| 2026.06.05 | ₩24,103 | ₩24,197 | ₩23,301 | ₩23,582 | -2.16% | 43.9만 |
|---|
| 2026.06.04 | ₩24,397 | ₩24,678 | ₩24,277 | ₩24,290 | -0.44% | 37.3만 |
|---|
| 2026.06.03 | ₩24,545 | ₩24,665 | ₩24,290 | ₩24,344 | -0.82% | 18.8만 |
|---|
| 2026.06.02 | ₩24,491 | ₩24,812 | ₩24,491 | ₩24,718 | +0.93% | 18.5만 |
|---|
| 2026.06.01 | ₩24,799 | ₩24,812 | ₩24,424 | ₩24,598 | -0.81% | 25.2만 |
|---|
| 2026.05.29 | ₩24,866 | ₩25,013 | ₩24,625 | ₩24,825 | -0.16% | 23.2만 |
|---|
| 2026.05.28 | ₩24,598 | ₩25,106 | ₩24,545 | ₩24,906 | +1.25% | 14.4만 |
|---|
| 2026.05.27 | ₩24,973 | ₩25,093 | ₩24,759 | ₩24,759 | -0.86% | 12만 |
|---|
| 2026.05.26 | ₩24,759 | ₩25,200 | ₩24,678 | ₩24,959 | +0.81% | 18.3만 |
|---|
| 2026.05.22 | ₩24,464 | ₩24,611 | ₩24,157 | ₩24,491 | +0.11% | 11만 |
|---|
| 2026.05.21 | ₩24,063 | ₩24,397 | ₩23,943 | ₩24,237 | +0.72% | 8.9만 |
|---|
| 2026.05.20 | ₩23,796 | ₩24,076 | ₩23,635 | ₩24,076 | +1.18% | 10만 |
|---|
| 2026.05.19 | ₩23,555 | ₩23,836 | ₩23,421 | ₩23,635 | +0.34% | 13.8만 |
|---|
| 2026.05.18 | ₩24,050 | ₩24,210 | ₩23,555 | ₩23,742 | -1.28% | 23.7만 |
|---|
| 2026.05.15 | ₩24,424 | ₩24,424 | ₩23,929 | ₩24,103 | -1.31% | 16.6만 |
|---|
| 2026.05.14 | ₩24,759 | ₩24,866 | ₩24,357 | ₩24,652 | -0.43% | 22.1만 |
|---|
| 2026.05.13 | ₩24,652 | ₩24,919 | ₩24,411 | ₩24,705 | +0.22% | 16.3만 |
|---|
| 2026.05.12 | ₩25,039 | ₩25,039 | ₩24,478 | ₩24,638 | -1.60% | 17.5만 |
|---|
| 2026.05.11 | ₩24,986 | ₩25,254 | ₩24,986 | ₩25,093 | +0.43% | 20.2만 |
|---|
| 2026.05.08 | ₩24,932 | ₩25,093 | ₩24,879 | ₩24,986 | +0.21% | 17.7만 |
|---|
| 2026.05.07 | ₩25,026 | ₩25,160 | ₩24,732 | ₩24,839 | -0.75% | 17.1만 |
|---|
| 2026.05.06 | ₩24,879 | ₩25,053 | ₩24,478 | ₩25,013 | +0.54% | 21만 |
|---|
| 2026.05.05 | ₩24,611 | ₩24,812 | ₩24,317 | ₩24,772 | +0.65% | 11.1만 |
|---|
| 2026.05.04 | ₩24,652 | ₩24,678 | ₩24,210 | ₩24,531 | -0.49% | 15.1만 |
|---|
| 2026.05.01 | ₩24,745 | ₩24,799 | ₩24,598 | ₩24,745 | 0.00% | 16.9만 |
|---|
| 2026.04.30 | ₩24,304 | ₩24,678 | ₩24,304 | ₩24,611 | +1.27% | 19.8만 |
|---|
| 2026.04.29 | ₩24,344 | ₩24,598 | ₩24,157 | ₩24,344 | 0.00% | 14.6만 |
|---|
| 2026.04.28 | ₩24,625 | ₩24,678 | ₩24,210 | ₩24,384 | -0.98% | 11.9만 |
|---|
| 2026.04.27 | ₩24,598 | ₩24,745 | ₩24,531 | ₩24,705 | +0.44% | 13.7만 |
|---|
| 2026.04.24 | ₩24,371 | ₩24,705 | ₩24,371 | ₩24,531 | +0.66% | 11.3만 |
|---|
| 2026.04.23 | ₩24,585 | ₩24,611 | ₩24,237 | ₩24,371 | -0.87% | 14.4만 |
|---|
| 2026.04.22 | ₩24,571 | ₩24,665 | ₩24,331 | ₩24,478 | -0.38% | 9.3만 |
|---|
| 2026.04.21 | ₩24,344 | ₩24,652 | ₩24,183 | ₩24,384 | +0.16% | 14.8만 |
|---|
| 2026.04.20 | ₩24,224 | ₩24,397 | ₩24,023 | ₩24,344 | +0.50% | 18.2만 |
|---|
| 2026.04.17 | ₩24,010 | ₩24,371 | ₩23,943 | ₩24,143 | +0.56% | 21.4만 |
|---|
| 2026.04.16 | ₩24,023 | ₩24,117 | ₩23,662 | ₩23,729 | -1.22% | 21.6만 |
|---|
| 2026.04.15 | ₩24,264 | ₩24,344 | ₩23,956 | ₩24,117 | -0.61% | 13.6만 |
|---|
| 2026.04.14 | ₩24,063 | ₩24,397 | ₩24,036 | ₩24,250 | +0.78% | 19.5만 |
|---|
| 2026.04.13 | ₩23,769 | ₩24,023 | ₩23,475 | ₩23,969 | +0.84% | 15.1만 |
|---|
| 2026.04.10 | ₩23,862 | ₩23,943 | ₩23,675 | ₩23,782 | -0.34% | 15.7만 |
|---|
| 2026.04.09 | ₩23,314 | ₩23,943 | ₩23,314 | ₩23,702 | +1.66% | 28.9만 |
|---|
| 2026.04.08 | ₩23,394 | ₩23,582 | ₩23,006 | ₩23,368 | -0.11% | 23.3만 |
|---|
| 2026.04.07 | ₩22,592 | ₩22,672 | ₩22,297 | ₩22,552 | -0.18% | 12.8만 |
|---|
| 2026.04.06 | ₩22,725 | ₩22,725 | ₩22,297 | ₩22,605 | -0.53% | 22.9만 |
|---|
| 2026.04.02 | ₩22,271 | ₩22,873 | ₩22,257 | ₩22,605 | +1.50% | 19.5만 |
|---|
| 2026.04.01 | ₩22,458 | ₩22,953 | ₩22,391 | ₩22,712 | +1.13% | 20.2만 |
|---|
| 2026.03.31 | ₩21,803 | ₩22,338 | ₩21,682 | ₩22,204 | +1.84% | 22.5만 |
|---|
| 2026.03.30 | ₩22,097 | ₩22,190 | ₩21,268 | ₩21,522 | -2.60% | 29.5만 |
|---|
| 2026.03.27 | ₩21,923 | ₩21,976 | ₩21,468 | ₩21,562 | -1.65% | 15.4만 |
|---|
| 2026.03.26 | ₩22,471 | ₩22,672 | ₩21,829 | ₩21,950 | -2.32% | 21.4만 |
|---|
| 2026.03.25 | ₩22,565 | ₩22,873 | ₩22,297 | ₩22,592 | +0.12% | 16.4만 |
|---|
| 2026.03.24 | ₩21,789 | ₩22,364 | ₩21,749 | ₩22,231 | +2.03% | 16.5만 |
|---|
| 2026.03.23 | ₩21,936 | ₩22,391 | ₩21,722 | ₩21,856 | -0.37% | 33.4만 |
|---|
| 2026.03.20 | ₩22,391 | ₩22,391 | ₩21,468 | ₩21,669 | -3.23% | 22.4만 |
|---|
| 2026.03.19 | ₩22,137 | ₩22,378 | ₩22,003 | ₩22,257 | +0.54% | 16.3만 |
|---|
| 2026.03.18 | ₩22,485 | ₩22,618 | ₩22,257 | ₩22,311 | -0.77% | 13.2만 |
|---|
| 2026.03.17 | ₩22,538 | ₩22,739 | ₩22,404 | ₩22,538 | 0.00% | 16.1만 |
|---|
| 2026.03.16 | ₩22,418 | ₩22,832 | ₩22,204 | ₩22,338 | -0.36% | 26.3만 |
|---|
| 2026.03.13 | ₩22,552 | ₩22,605 | ₩21,936 | ₩22,017 | -2.37% | 21.5만 |
|---|
| 2026.03.12 | ₩22,431 | ₩22,966 | ₩22,284 | ₩22,391 | -0.18% | 17.7만 |
|---|
| 2026.03.11 | ₩23,073 | ₩23,408 | ₩22,873 | ₩22,966 | -0.46% | 18만 |
|---|
| 2026.03.10 | ₩22,939 | ₩23,475 | ₩22,899 | ₩23,006 | +0.29% | 24.6만 |
|---|
| 2026.03.09 | ₩22,899 | ₩23,033 | ₩22,204 | ₩22,846 | -0.23% | 70.9만 |
|---|
| 2026.03.06 | ₩23,408 | ₩23,515 | ₩23,006 | ₩23,140 | -1.14% | 26.3만 |
|---|
| 2026.03.05 | ₩24,130 | ₩24,290 | ₩23,555 | ₩23,635 | -2.05% | 22.7만 |
|---|
| 2026.03.04 | ₩24,464 | ₩24,545 | ₩24,237 | ₩24,237 | -0.93% | 26.3만 |
|---|
| 2026.03.03 | ₩24,518 | ₩24,665 | ₩24,023 | ₩24,264 | -1.04% | 33.1만 |
|---|
| 2026.03.02 | ₩24,250 | ₩24,866 | ₩24,250 | ₩24,866 | +2.54% | 20.7만 |
|---|
| 2026.02.27 | ₩24,785 | ₩24,785 | ₩24,371 | ₩24,558 | -0.92% | 24.1만 |
|---|
| 2026.02.26 | ₩24,799 | ₩24,959 | ₩24,504 | ₩24,946 | +0.59% | 24.1만 |
|---|
| 2026.02.25 | ₩24,799 | ₩24,825 | ₩24,571 | ₩24,665 | -0.54% | 19.2만 |
|---|
| 2026.02.24 | ₩24,438 | ₩24,732 | ₩24,371 | ₩24,665 | +0.93% | 18.4만 |
|---|
| 2026.02.23 | ₩24,638 | ₩24,772 | ₩24,143 | ₩24,424 | -0.87% | 23.7만 |
|---|
| 2026.02.20 | ₩24,678 | ₩24,892 | ₩24,478 | ₩24,692 | +0.05% | 29.7만 |
|---|
| 2026.02.19 | ₩24,866 | ₩24,866 | ₩24,611 | ₩24,732 | -0.54% | 24.4만 |
|---|
| 2026.02.18 | ₩24,906 | ₩25,053 | ₩24,732 | ₩24,879 | -0.11% | 48만 |
|---|
| 2026.02.17 | ₩24,504 | ₩24,759 | ₩24,424 | ₩24,705 | +0.82% | 30.4만 |
|---|
| 2026.02.13 | ₩24,264 | ₩24,652 | ₩24,103 | ₩24,571 | +1.27% | 37만 |
|---|
| 2026.02.12 | ₩24,504 | ₩24,545 | ₩23,742 | ₩24,063 | -1.80% | 21.8만 |
|---|
| 2026.02.11 | ₩24,545 | ₩24,545 | ₩23,983 | ₩24,304 | -0.98% | 37.7만 |
|---|
| 2026.02.10 | ₩24,264 | ₩24,451 | ₩24,197 | ₩24,317 | +0.22% | 34.6만 |
|---|
| 2026.02.09 | ₩23,929 | ₩24,277 | ₩23,755 | ₩24,237 | +1.29% | 40만 |
|---|
| 2026.02.06 | ₩23,421 | ₩23,916 | ₩23,394 | ₩23,903 | +2.06% | 48.2만 |
|---|
| 2026.02.05 | ₩23,354 | ₩23,515 | ₩23,127 | ₩23,167 | -0.80% | 47.4만 |
|---|
| 2026.02.04 | ₩23,555 | ₩23,555 | ₩23,060 | ₩23,354 | -0.85% | 35만 |
|---|
| 2026.02.03 | ₩23,568 | ₩23,662 | ₩23,167 | ₩23,434 | -0.57% | 59.3만 |
|---|
| 2026.02.02 | ₩23,140 | ₩23,635 | ₩23,060 | ₩23,381 | +1.04% | 37.2만 |
|---|
| 2026.01.30 | ₩23,301 | ₩23,394 | ₩23,033 | ₩23,234 | -0.29% | 30만 |
|---|
| 2026.01.29 | ₩23,541 | ₩23,568 | ₩23,140 | ₩23,341 | -0.85% | 21.6만 |
|---|
| 2026.01.28 | ₩23,501 | ₩23,689 | ₩23,327 | ₩23,354 | -0.63% | 31.5만 |
|---|
| 2026.01.27 | ₩23,608 | ₩23,648 | ₩23,314 | ₩23,421 | -0.79% | 46.4만 |
|---|
| 2026.01.26 | ₩23,475 | ₩23,582 | ₩23,434 | ₩23,541 | +0.28% | 45.1만 |
|---|
| 2026.01.23 | ₩23,475 | ₩23,501 | ₩23,220 | ₩23,354 | -0.51% | 36.7만 |
|---|
| 2026.01.22 | ₩23,475 | ₩23,528 | ₩23,341 | ₩23,408 | -0.28% | 40.2만 |
|---|
| 2026.01.21 | ₩22,913 | ₩23,368 | ₩22,913 | ₩23,314 | +1.75% | 55.4만 |
|---|
| 2026.01.20 | ₩23,100 | ₩23,154 | ₩22,846 | ₩22,899 | -0.87% | 51만 |
|---|
| 2026.01.16 | ₩23,020 | ₩23,327 | ₩23,020 | ₩23,261 | +1.05% | 206.2만 |
|---|
| 2026.01.15 | ₩22,899 | ₩23,087 | ₩22,846 | ₩23,020 | +0.53% | 57.5만 |
|---|
| 2026.01.14 | ₩22,739 | ₩22,966 | ₩22,672 | ₩22,913 | +0.76% | 83.9만 |
|---|
| 2026.01.13 | ₩22,939 | ₩23,006 | ₩22,752 | ₩22,806 | -0.58% | 62.7만 |
|---|
| 2026.01.12 | ₩22,525 | ₩22,899 | ₩22,471 | ₩22,779 | +1.13% | 66.1만 |
|---|
| 2026.01.09 | ₩22,458 | ₩22,578 | ₩22,364 | ₩22,498 | +0.18% | 30.9만 |
|---|
| 2026.01.08 | ₩22,204 | ₩22,391 | ₩22,124 | ₩22,391 | +0.84% | 33.2만 |
|---|
| 2026.01.07 | ₩22,271 | ₩22,311 | ₩22,097 | ₩22,231 | -0.18% | 48.8만 |
|---|
| 2026.01.06 | ₩21,896 | ₩22,271 | ₩21,829 | ₩22,217 | +1.47% | 57만 |
|---|
| 2026.01.05 | ₩21,709 | ₩21,990 | ₩21,615 | ₩21,883 | +0.80% | 42.5만 |
|---|
| 2026.01.02 | ₩21,589 | ₩21,709 | ₩21,468 | ₩21,562 | -0.12% | 39.3만 |
|---|
| 2025.12.31 | ₩21,602 | ₩21,682 | ₩21,535 | ₩21,535 | -0.31% | 30.1만 |
|---|
| 2025.12.30 | ₩21,669 | ₩21,722 | ₩21,575 | ₩21,589 | -0.37% | 20.1만 |
|---|
| 2025.12.29 | ₩21,762 | ₩21,816 | ₩21,602 | ₩21,655 | -0.49% | 20.3만 |
|---|
| 2025.12.26 | ₩21,883 | ₩21,936 | ₩21,736 | ₩21,762 | -0.55% | 14.1만 |
|---|
| 2025.12.24 | ₩21,789 | ₩21,856 | ₩21,722 | ₩21,829 | +0.18% | 26만 |
|---|
| 2025.12.23 | ₩21,762 | ₩21,843 | ₩21,602 | ₩21,642 | -0.55% | 29.5만 |
|---|
| 2025.12.22 | ₩21,749 | ₩22,057 | ₩21,749 | ₩21,829 | +0.37% | 27.7만 |
|---|
| 2025.12.19 | ₩21,642 | ₩22,124 | ₩21,535 | ₩21,696 | +0.25% | 25.6만 |
|---|
| 2025.12.18 | ₩21,522 | ₩21,602 | ₩21,375 | ₩21,495 | -0.12% | 22만 |
|---|
| 2025.12.17 | ₩21,348 | ₩21,522 | ₩21,201 | ₩21,241 | -0.50% | 27만 |
|---|
| 2025.12.16 | ₩21,401 | ₩21,722 | ₩21,241 | ₩21,334 | -0.31% | 23.9만 |
|---|
| 2025.12.15 | ₩21,696 | ₩21,696 | ₩21,455 | ₩21,468 | -1.05% | 36.2만 |
|---|
| 2025.12.12 | ₩21,976 | ₩22,017 | ₩21,522 | ₩21,615 | -1.64% | 37.3만 |
|---|
| 2025.12.11 | ₩21,843 | ₩22,070 | ₩21,816 | ₩21,923 | +0.37% | 62.8만 |
|---|
| 2025.12.10 | ₩22,017 | ₩22,565 | ₩22,017 | ₩22,565 | +2.49% | 55.4만 |
|---|
| 2025.12.09 | ₩22,017 | ₩22,177 | ₩22,003 | ₩22,030 | +0.06% | 36만 |
|---|
| 2025.12.08 | ₩22,083 | ₩22,150 | ₩21,910 | ₩21,950 | -0.61% | 42.9만 |
|---|
| 2025.12.05 | ₩21,869 | ₩22,070 | ₩21,843 | ₩21,896 | +0.12% | 23.9만 |
|---|
| 2025.12.04 | ₩21,936 | ₩22,070 | ₩21,816 | ₩21,816 | -0.55% | 24.6만 |
|---|
| 2025.12.03 | ₩21,669 | ₩21,936 | ₩21,669 | ₩21,936 | +1.23% | 21.9만 |
|---|
| 2025.12.02 | ₩21,575 | ₩21,736 | ₩21,455 | ₩21,629 | +0.25% | 26.1만 |
|---|
| 2025.12.01 | ₩21,629 | ₩21,749 | ₩21,508 | ₩21,508 | -0.56% | 34.5만 |
|---|
| 2025.11.28 | ₩21,669 | ₩21,749 | ₩21,589 | ₩21,736 | +0.31% | 8.5만 |
|---|
| 2025.11.26 | ₩21,401 | ₩21,722 | ₩21,375 | ₩21,575 | +0.81% | 23.3만 |
|---|
| 2025.11.25 | ₩20,947 | ₩21,535 | ₩20,947 | ₩21,361 | +1.98% | 31.1만 |
|---|
| 2025.11.24 | ₩20,625 | ₩20,973 | ₩20,625 | ₩20,947 | +1.56% | 17.8만 |
|---|
| 2025.11.21 | ₩20,104 | ₩20,719 | ₩20,104 | ₩20,572 | +2.33% | 28.4만 |
|---|
| 2025.11.20 | ₩20,612 | ₩20,826 | ₩20,024 | ₩20,050 | -2.73% | 44.7만 |
|---|
| 2025.11.19 | ₩20,345 | ₩20,679 | ₩20,345 | ₩20,398 | +0.26% | 30.1만 |
|---|
| 2025.11.18 | ₩20,224 | ₩20,478 | ₩20,144 | ₩20,345 | +0.60% | 24.1만 |
|---|
| 2025.11.17 | ₩20,732 | ₩20,773 | ₩20,264 | ₩20,331 | -1.94% | 32.5만 |
|---|
| 2025.11.14 | ₩20,599 | ₩20,906 | ₩20,371 | ₩20,732 | +0.65% | 26.8만 |
|---|
| 2025.11.13 | ₩21,134 | ₩21,348 | ₩20,719 | ₩20,732 | -1.90% | 31.7만 |
|---|
| 2025.11.12 | ₩21,334 | ₩21,468 | ₩21,281 | ₩21,281 | -0.25% | 18.5만 |
|---|
| 2025.11.11 | ₩21,281 | ₩21,361 | ₩21,187 | ₩21,294 | +0.06% | 15.9만 |
|---|
| 2025.11.10 | ₩21,388 | ₩21,508 | ₩21,161 | ₩21,201 | -0.88% | 45.3만 |
|---|
| 2025.11.07 | ₩20,853 | ₩21,147 | ₩20,746 | ₩21,107 | +1.22% | 19.5만 |
|---|
| 2025.11.06 | ₩21,348 | ₩21,375 | ₩20,987 | ₩20,987 | -1.69% | 18.7만 |
|---|
| 2025.11.05 | ₩21,080 | ₩21,401 | ₩20,973 | ₩21,334 | +1.21% | 16.5만 |
|---|
| 2025.11.04 | ₩21,054 | ₩21,174 | ₩20,880 | ₩21,013 | -0.19% | 14.9만 |
|---|
| 2025.11.03 | ₩21,401 | ₩21,401 | ₩21,134 | ₩21,214 | -0.88% | 20만 |
|---|
| 2025.10.31 | ₩21,334 | ₩21,441 | ₩21,201 | ₩21,401 | +0.31% | 17.8만 |
|---|
| 2025.10.30 | ₩21,415 | ₩21,562 | ₩21,201 | ₩21,281 | -0.62% | 16.2만 |
|---|
| 2025.10.29 | ₩21,736 | ₩21,869 | ₩21,294 | ₩21,468 | -1.23% | 17.2만 |
|---|
| 2025.10.28 | ₩21,762 | ₩21,843 | ₩21,615 | ₩21,696 | -0.31% | 18.5만 |
|---|
| 2025.10.27 | ₩22,070 | ₩22,083 | ₩21,776 | ₩21,829 | -1.09% | 24.2만 |
|---|
| 2025.10.24 | ₩21,856 | ₩21,976 | ₩21,736 | ₩21,816 | -0.18% | 18.9만 |
|---|
| 2025.10.23 | ₩21,227 | ₩21,709 | ₩21,227 | ₩21,642 | +1.95% | 24.6만 |
|---|
| 2025.10.22 | ₩21,522 | ₩21,629 | ₩21,120 | ₩21,241 | -1.31% | 23.6만 |
|---|
| 2025.10.21 | ₩21,522 | ₩21,669 | ₩21,441 | ₩21,482 | -0.19% | 18.1만 |
|---|
| 2025.10.20 | ₩21,428 | ₩21,669 | ₩21,428 | ₩21,508 | +0.37% | 13.7만 |
|---|
| 2025.10.17 | ₩21,441 | ₩21,495 | ₩21,147 | ₩21,281 | -0.75% | 29.2만 |
|---|
| 2025.10.16 | ₩21,722 | ₩21,722 | ₩21,281 | ₩21,401 | -1.48% | 45만 |
|---|
| 2025.10.15 | ₩21,655 | ₩21,923 | ₩21,401 | ₩21,602 | -0.25% | 41.8만 |
|---|
| 2025.10.14 | ₩21,241 | ₩21,669 | ₩21,054 | ₩21,615 | +1.76% | 25.1만 |
|---|
| 2025.10.13 | ₩21,214 | ₩21,441 | ₩21,174 | ₩21,361 | +0.69% | 14.8만 |
|---|
| 2025.10.10 | ₩21,602 | ₩21,749 | ₩20,906 | ₩20,973 | -2.91% | 37.7만 |
|---|