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 | ₩22,505 | ₩22,706 | ₩22,318 | ₩22,706 | +0.89% | 19.9만 |
| 2026.10.08 | ₩22,532 | ₩22,599 | ₩22,251 | ₩22,478 | -0.24% | 19.5만 |
| 2026.10.07 | ₩22,853 | ₩22,866 | ₩22,505 | ₩22,625 | -0.99% | 24.9만 |
| 2026.10.06 | ₩23,027 | ₩23,174 | ₩22,773 | ₩22,960 | -0.29% | 19.7만 |
| 2026.10.05 | ₩23,067 | ₩23,134 | ₩22,893 | ₩23,027 | -0.17% | 16.1만 |
| 2026.10.02 | ₩23,000 | ₩23,227 | ₩22,946 | ₩23,093 | +0.41% | 17.8만 |
| 2026.10.01 | ₩22,946 | ₩23,120 | ₩22,559 | ₩22,853 | -0.41% | 20.4만 |
| 2026.09.30 | ₩22,893 | ₩23,147 | ₩22,679 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,906 |
| +0.06% |
| 24.3만 |
| 2026.09.29 | ₩23,241 | ₩23,321 | ₩22,585 | ₩22,893 | -1.50% | 37.9만 |
|---|
| 2026.09.28 | ₩23,000 | ₩23,093 | ₩22,786 | ₩23,000 | 0.00% | 24만 |
|---|
| 2026.09.25 | ₩23,281 | ₩23,709 | ₩23,013 | ₩23,093 | -0.80% | 20.1만 |
|---|
| 2026.09.24 | ₩23,160 | ₩23,321 | ₩22,933 | ₩23,134 | -0.12% | 21.9만 |
|---|
| 2026.09.23 | ₩23,548 | ₩23,548 | ₩23,120 | ₩23,160 | -1.65% | 16.2만 |
|---|
| 2026.09.22 | ₩23,481 | ₩23,642 | ₩23,294 | ₩23,561 | +0.34% | 17.6만 |
|---|
| 2026.09.21 | ₩23,227 | ₩23,441 | ₩23,174 | ₩23,348 | +0.52% | 19.5만 |
|---|
| 2026.09.18 | ₩23,321 | ₩23,321 | ₩23,080 | ₩23,174 | -0.63% | 16.1만 |
|---|
| 2026.09.17 | ₩23,735 | ₩23,735 | ₩23,281 | ₩23,321 | -1.75% | 16.9만 |
|---|
| 2026.09.16 | ₩23,321 | ₩23,468 | ₩23,067 | ₩23,361 | +0.17% | 19.3만 |
|---|
| 2026.09.15 | ₩23,468 | ₩23,882 | ₩23,093 | ₩23,120 | -1.48% | 26.6만 |
|---|
| 2026.09.14 | ₩23,575 | ₩23,722 | ₩23,401 | ₩23,468 | -0.45% | 17.3만 |
|---|
| 2026.09.11 | ₩23,816 | ₩23,909 | ₩23,709 | ₩23,775 | -0.17% | 17.6만 |
|---|
| 2026.09.10 | ₩24,243 | ₩24,952 | ₩23,923 | ₩23,949 | -1.21% | 17.1만 |
|---|
| 2026.09.09 | ₩24,645 | ₩24,671 | ₩24,284 | ₩24,297 | -1.41% | 18.3만 |
|---|
| 2026.09.08 | ₩24,818 | ₩24,939 | ₩24,604 | ₩24,671 | -0.59% | 16.9만 |
|---|
| 2026.09.04 | ₩24,725 | ₩24,845 | ₩24,511 | ₩24,698 | -0.11% | 16.6만 |
|---|
| 2026.09.03 | ₩24,698 | ₩24,752 | ₩24,417 | ₩24,698 | 0.00% | 10.7만 |
|---|
| 2026.09.02 | ₩24,444 | ₩24,578 | ₩24,324 | ₩24,498 | +0.22% | 14.4만 |
|---|
| 2026.09.01 | ₩24,711 | ₩24,711 | ₩24,203 | ₩24,324 | -1.57% | 28.4만 |
|---|
| 2026.08.31 | ₩24,832 | ₩24,832 | ₩24,738 | ₩24,832 | 0.00% | 16.3만 |
|---|
| 2026.08.28 | ₩25,246 | ₩25,300 | ₩24,859 | ₩24,872 | -1.48% | 14.6만 |
|---|
| 2026.08.27 | ₩25,086 | ₩25,300 | ₩25,019 | ₩25,179 | +0.37% | 14.6만 |
|---|
| 2026.08.26 | ₩25,019 | ₩25,206 | ₩24,952 | ₩25,086 | +0.27% | 15만 |
|---|
| 2026.08.25 | ₩25,113 | ₩25,340 | ₩24,872 | ₩25,019 | -0.37% | 27만 |
|---|
| 2026.08.24 | ₩25,032 | ₩25,046 | ₩24,845 | ₩24,859 | -0.69% | 16.2만 |
|---|
| 2026.08.21 | ₩25,032 | ₩25,046 | ₩24,832 | ₩25,019 | -0.05% | 12.7만 |
|---|
| 2026.08.20 | ₩25,046 | ₩25,046 | ₩24,805 | ₩24,805 | -0.96% | 17.7만 |
|---|
| 2026.08.19 | ₩25,260 | ₩25,367 | ₩24,952 | ₩25,166 | -0.37% | 17.1만 |
|---|
| 2026.08.18 | ₩25,434 | ₩25,567 | ₩25,032 | ₩25,032 | -1.58% | 19.1만 |
|---|
| 2026.08.17 | ₩25,393 | ₩25,474 | ₩25,327 | ₩25,447 | +0.21% | 19.1만 |
|---|
| 2026.08.14 | ₩25,380 | ₩25,474 | ₩25,340 | ₩25,393 | +0.05% | 18.6만 |
|---|
| 2026.08.13 | ₩25,286 | ₩25,367 | ₩25,139 | ₩25,313 | +0.11% | 17.2만 |
|---|
| 2026.08.12 | ₩25,233 | ₩25,313 | ₩25,126 | ₩25,206 | -0.11% | 15.2만 |
|---|
| 2026.08.11 | ₩25,113 | ₩25,246 | ₩25,032 | ₩25,166 | +0.21% | 15.1만 |
|---|
| 2026.08.10 | ₩25,059 | ₩25,166 | ₩25,006 | ₩25,046 | -0.05% | 19.9만 |
|---|
| 2026.08.07 | ₩24,992 | ₩25,246 | ₩24,992 | ₩25,166 | +0.70% | 21.7만 |
|---|
| 2026.08.06 | ₩24,992 | ₩25,139 | ₩24,818 | ₩24,818 | -0.70% | 15.3만 |
|---|
| 2026.08.05 | ₩25,193 | ₩25,193 | ₩24,912 | ₩24,992 | -0.80% | 30.1만 |
|---|
| 2026.08.04 | ₩24,765 | ₩25,073 | ₩24,738 | ₩25,046 | +1.13% | 20.1만 |
|---|
| 2026.08.03 | ₩24,337 | ₩24,685 | ₩24,230 | ₩24,645 | +1.26% | 19.6만 |
|---|
| 2026.07.31 | ₩24,163 | ₩24,230 | ₩23,949 | ₩24,190 | +0.11% | 24.4만 |
|---|
| 2026.07.30 | ₩24,136 | ₩24,270 | ₩23,976 | ₩24,070 | -0.28% | 23만 |
|---|
| 2026.07.29 | ₩24,324 | ₩24,404 | ₩23,829 | ₩23,909 | -1.70% | 18만 |
|---|
| 2026.07.28 | ₩24,270 | ₩24,337 | ₩24,003 | ₩24,284 | +0.06% | 21.3만 |
|---|
| 2026.07.27 | ₩24,136 | ₩24,310 | ₩24,043 | ₩24,177 | +0.17% | 27.6만 |
|---|
| 2026.07.24 | ₩24,177 | ₩24,324 | ₩23,936 | ₩24,123 | -0.22% | 26.5만 |
|---|
| 2026.07.23 | ₩24,029 | ₩24,190 | ₩23,909 | ₩24,043 | +0.06% | 30.1만 |
|---|
| 2026.07.22 | ₩24,270 | ₩24,417 | ₩24,110 | ₩24,136 | -0.55% | 29.9만 |
|---|
| 2026.07.21 | ₩24,029 | ₩24,404 | ₩24,003 | ₩24,243 | +0.89% | 28.3만 |
|---|
| 2026.07.20 | ₩24,177 | ₩24,243 | ₩23,882 | ₩24,003 | -0.72% | 23.3만 |
|---|
| 2026.07.17 | ₩23,909 | ₩24,110 | ₩23,829 | ₩23,963 | +0.22% | 184.7만 |
|---|
| 2026.07.16 | ₩24,203 | ₩24,257 | ₩24,016 | ₩24,070 | -0.55% | 39.4만 |
|---|
| 2026.07.15 | ₩24,404 | ₩24,404 | ₩24,070 | ₩24,203 | -0.82% | 31.7만 |
|---|
| 2026.07.14 | ₩24,190 | ₩24,337 | ₩24,043 | ₩24,270 | +0.33% | 38.1만 |
|---|
| 2026.07.13 | ₩24,083 | ₩24,270 | ₩23,869 | ₩23,963 | -0.50% | 39.3만 |
|---|
| 2026.07.10 | ₩24,431 | ₩24,457 | ₩24,136 | ₩24,217 | -0.88% | 28.3만 |
|---|
| 2026.07.09 | ₩24,136 | ₩24,417 | ₩24,029 | ₩24,324 | +0.78% | 22.6만 |
|---|
| 2026.07.08 | ₩24,056 | ₩24,177 | ₩23,695 | ₩23,976 | -0.33% | 30.3만 |
|---|
| 2026.07.07 | ₩24,484 | ₩24,538 | ₩24,217 | ₩24,297 | -0.76% | 41.4만 |
|---|
| 2026.07.06 | ₩24,645 | ₩24,859 | ₩24,551 | ₩24,564 | -0.33% | 51.3만 |
|---|
| 2026.07.02 | ₩24,778 | ₩24,899 | ₩24,417 | ₩24,698 | -0.32% | 45.2만 |
|---|
| 2026.07.01 | ₩24,631 | ₩24,912 | ₩24,538 | ₩24,752 | +0.49% | 31.6만 |
|---|
| 2026.06.30 | ₩24,658 | ₩24,778 | ₩24,471 | ₩24,698 | +0.16% | 32.2만 |
|---|
| 2026.06.29 | ₩24,645 | ₩24,859 | ₩24,297 | ₩24,551 | -0.38% | 38.3만 |
|---|
| 2026.06.26 | ₩24,404 | ₩24,524 | ₩24,284 | ₩24,444 | +0.16% | 23.6만 |
|---|
| 2026.06.25 | ₩24,538 | ₩24,658 | ₩24,270 | ₩24,484 | -0.22% | 32만 |
|---|
| 2026.06.24 | ₩24,056 | ₩24,257 | ₩23,802 | ₩24,150 | +0.39% | 37.3만 |
|---|
| 2026.06.23 | ₩23,896 | ₩24,016 | ₩23,575 | ₩23,923 | +0.11% | 55.1만 |
|---|
| 2026.06.22 | ₩24,110 | ₩24,337 | ₩24,003 | ₩24,163 | +0.22% | 50.3만 |
|---|
| 2026.06.18 | ₩24,177 | ₩24,177 | ₩23,842 | ₩23,989 | -0.77% | 51.2만 |
|---|
| 2026.06.17 | ₩23,829 | ₩24,203 | ₩23,695 | ₩23,749 | -0.34% | 47.3만 |
|---|
| 2026.06.16 | ₩24,324 | ₩24,337 | ₩23,949 | ₩23,963 | -1.48% | 41.2만 |
|---|
| 2026.06.15 | ₩24,404 | ₩24,591 | ₩23,762 | ₩24,217 | -0.77% | 37.4만 |
|---|
| 2026.06.12 | ₩23,709 | ₩24,056 | ₩23,602 | ₩24,003 | +1.24% | 33.3만 |
|---|
| 2026.06.11 | ₩23,080 | ₩23,561 | ₩23,080 | ₩23,481 | +1.74% | 89.8만 |
|---|
| 2026.06.10 | ₩23,909 | ₩24,163 | ₩23,361 | ₩23,401 | -2.13% | 50.4만 |
|---|
| 2026.06.09 | ₩24,070 | ₩24,136 | ₩23,214 | ₩23,735 | -1.39% | 60.4만 |
|---|
| 2026.06.08 | ₩23,829 | ₩24,043 | ₩23,749 | ₩23,762 | -0.28% | 33.6만 |
|---|
| 2026.06.05 | ₩24,096 | ₩24,190 | ₩23,294 | ₩23,575 | -2.16% | 43.9만 |
|---|
| 2026.06.04 | ₩24,391 | ₩24,671 | ₩24,270 | ₩24,284 | -0.44% | 37.3만 |
|---|
| 2026.06.03 | ₩24,538 | ₩24,658 | ₩24,284 | ₩24,337 | -0.82% | 18.8만 |
|---|
| 2026.06.02 | ₩24,484 | ₩24,805 | ₩24,484 | ₩24,711 | +0.93% | 18.5만 |
|---|
| 2026.06.01 | ₩24,792 | ₩24,805 | ₩24,417 | ₩24,591 | -0.81% | 25.2만 |
|---|
| 2026.05.29 | ₩24,859 | ₩25,006 | ₩24,618 | ₩24,818 | -0.16% | 23.2만 |
|---|
| 2026.05.28 | ₩24,591 | ₩25,099 | ₩24,538 | ₩24,899 | +1.25% | 14.4만 |
|---|
| 2026.05.27 | ₩24,966 | ₩25,086 | ₩24,752 | ₩24,752 | -0.86% | 12만 |
|---|
| 2026.05.26 | ₩24,752 | ₩25,193 | ₩24,671 | ₩24,952 | +0.81% | 18.3만 |
|---|
| 2026.05.22 | ₩24,457 | ₩24,604 | ₩24,150 | ₩24,484 | +0.11% | 11만 |
|---|
| 2026.05.21 | ₩24,056 | ₩24,391 | ₩23,936 | ₩24,230 | +0.72% | 8.9만 |
|---|
| 2026.05.20 | ₩23,789 | ₩24,070 | ₩23,628 | ₩24,070 | +1.18% | 10만 |
|---|
| 2026.05.19 | ₩23,548 | ₩23,829 | ₩23,414 | ₩23,628 | +0.34% | 13.8만 |
|---|
| 2026.05.18 | ₩24,043 | ₩24,203 | ₩23,548 | ₩23,735 | -1.28% | 23.7만 |
|---|
| 2026.05.15 | ₩24,417 | ₩24,417 | ₩23,923 | ₩24,096 | -1.31% | 16.6만 |
|---|
| 2026.05.14 | ₩24,752 | ₩24,859 | ₩24,350 | ₩24,645 | -0.43% | 22.1만 |
|---|
| 2026.05.13 | ₩24,645 | ₩24,912 | ₩24,404 | ₩24,698 | +0.22% | 16.3만 |
|---|
| 2026.05.12 | ₩25,032 | ₩25,032 | ₩24,471 | ₩24,631 | -1.60% | 17.5만 |
|---|
| 2026.05.11 | ₩24,979 | ₩25,246 | ₩24,979 | ₩25,086 | +0.43% | 20.2만 |
|---|
| 2026.05.08 | ₩24,925 | ₩25,086 | ₩24,872 | ₩24,979 | +0.21% | 17.7만 |
|---|
| 2026.05.07 | ₩25,019 | ₩25,153 | ₩24,725 | ₩24,832 | -0.75% | 17.1만 |
|---|
| 2026.05.06 | ₩24,872 | ₩25,046 | ₩24,471 | ₩25,006 | +0.54% | 21만 |
|---|
| 2026.05.05 | ₩24,604 | ₩24,805 | ₩24,310 | ₩24,765 | +0.65% | 11.1만 |
|---|
| 2026.05.04 | ₩24,645 | ₩24,671 | ₩24,203 | ₩24,524 | -0.49% | 15.1만 |
|---|
| 2026.05.01 | ₩24,738 | ₩24,792 | ₩24,591 | ₩24,738 | 0.00% | 16.9만 |
|---|
| 2026.04.30 | ₩24,297 | ₩24,671 | ₩24,297 | ₩24,604 | +1.27% | 19.8만 |
|---|
| 2026.04.29 | ₩24,337 | ₩24,591 | ₩24,150 | ₩24,337 | 0.00% | 14.6만 |
|---|
| 2026.04.28 | ₩24,618 | ₩24,671 | ₩24,203 | ₩24,377 | -0.98% | 11.9만 |
|---|
| 2026.04.27 | ₩24,591 | ₩24,738 | ₩24,524 | ₩24,698 | +0.44% | 13.7만 |
|---|
| 2026.04.24 | ₩24,364 | ₩24,698 | ₩24,364 | ₩24,524 | +0.66% | 11.3만 |
|---|
| 2026.04.23 | ₩24,578 | ₩24,604 | ₩24,230 | ₩24,364 | -0.87% | 14.4만 |
|---|
| 2026.04.22 | ₩24,564 | ₩24,658 | ₩24,324 | ₩24,471 | -0.38% | 9.3만 |
|---|
| 2026.04.21 | ₩24,337 | ₩24,645 | ₩24,177 | ₩24,377 | +0.16% | 14.8만 |
|---|
| 2026.04.20 | ₩24,217 | ₩24,391 | ₩24,016 | ₩24,337 | +0.50% | 18.2만 |
|---|
| 2026.04.17 | ₩24,003 | ₩24,364 | ₩23,936 | ₩24,136 | +0.56% | 21.4만 |
|---|
| 2026.04.16 | ₩24,016 | ₩24,110 | ₩23,655 | ₩23,722 | -1.22% | 21.6만 |
|---|
| 2026.04.15 | ₩24,257 | ₩24,337 | ₩23,949 | ₩24,110 | -0.61% | 13.6만 |
|---|
| 2026.04.14 | ₩24,056 | ₩24,391 | ₩24,029 | ₩24,243 | +0.78% | 19.5만 |
|---|
| 2026.04.13 | ₩23,762 | ₩24,016 | ₩23,468 | ₩23,963 | +0.84% | 15.1만 |
|---|
| 2026.04.10 | ₩23,856 | ₩23,936 | ₩23,668 | ₩23,775 | -0.34% | 15.7만 |
|---|
| 2026.04.09 | ₩23,307 | ₩23,936 | ₩23,307 | ₩23,695 | +1.66% | 28.9만 |
|---|
| 2026.04.08 | ₩23,388 | ₩23,575 | ₩23,000 | ₩23,361 | -0.11% | 23.3만 |
|---|
| 2026.04.07 | ₩22,585 | ₩22,666 | ₩22,291 | ₩22,545 | -0.18% | 12.8만 |
|---|
| 2026.04.06 | ₩22,719 | ₩22,719 | ₩22,291 | ₩22,599 | -0.53% | 22.9만 |
|---|
| 2026.04.02 | ₩22,264 | ₩22,866 | ₩22,251 | ₩22,599 | +1.50% | 19.5만 |
|---|
| 2026.04.01 | ₩22,452 | ₩22,946 | ₩22,385 | ₩22,706 | +1.13% | 20.2만 |
|---|
| 2026.03.31 | ₩21,796 | ₩22,331 | ₩21,676 | ₩22,198 | +1.84% | 22.5만 |
|---|
| 2026.03.30 | ₩22,091 | ₩22,184 | ₩21,261 | ₩21,516 | -2.60% | 29.5만 |
|---|
| 2026.03.27 | ₩21,917 | ₩21,970 | ₩21,462 | ₩21,556 | -1.65% | 15.4만 |
|---|
| 2026.03.26 | ₩22,465 | ₩22,666 | ₩21,823 | ₩21,943 | -2.32% | 21.4만 |
|---|
| 2026.03.25 | ₩22,559 | ₩22,866 | ₩22,291 | ₩22,585 | +0.12% | 16.4만 |
|---|
| 2026.03.24 | ₩21,783 | ₩22,358 | ₩21,743 | ₩22,224 | +2.03% | 16.5만 |
|---|
| 2026.03.23 | ₩21,930 | ₩22,385 | ₩21,716 | ₩21,850 | -0.37% | 33.4만 |
|---|
| 2026.03.20 | ₩22,385 | ₩22,385 | ₩21,462 | ₩21,663 | -3.23% | 22.4만 |
|---|
| 2026.03.19 | ₩22,131 | ₩22,371 | ₩21,997 | ₩22,251 | +0.54% | 16.3만 |
|---|
| 2026.03.18 | ₩22,478 | ₩22,612 | ₩22,251 | ₩22,304 | -0.77% | 13.2만 |
|---|
| 2026.03.17 | ₩22,532 | ₩22,732 | ₩22,398 | ₩22,532 | 0.00% | 16.1만 |
|---|
| 2026.03.16 | ₩22,411 | ₩22,826 | ₩22,198 | ₩22,331 | -0.36% | 26.3만 |
|---|
| 2026.03.13 | ₩22,545 | ₩22,599 | ₩21,930 | ₩22,010 | -2.37% | 21.5만 |
|---|
| 2026.03.12 | ₩22,425 | ₩22,960 | ₩22,278 | ₩22,385 | -0.18% | 17.7만 |
|---|
| 2026.03.11 | ₩23,067 | ₩23,401 | ₩22,866 | ₩22,960 | -0.46% | 18만 |
|---|
| 2026.03.10 | ₩22,933 | ₩23,468 | ₩22,893 | ₩23,000 | +0.29% | 24.6만 |
|---|
| 2026.03.09 | ₩22,893 | ₩23,027 | ₩22,198 | ₩22,839 | -0.23% | 70.9만 |
|---|
| 2026.03.06 | ₩23,401 | ₩23,508 | ₩23,000 | ₩23,134 | -1.14% | 26.3만 |
|---|
| 2026.03.05 | ₩24,123 | ₩24,284 | ₩23,548 | ₩23,628 | -2.05% | 22.7만 |
|---|
| 2026.03.04 | ₩24,457 | ₩24,538 | ₩24,230 | ₩24,230 | -0.93% | 26.3만 |
|---|
| 2026.03.03 | ₩24,511 | ₩24,658 | ₩24,016 | ₩24,257 | -1.04% | 33.1만 |
|---|
| 2026.03.02 | ₩24,243 | ₩24,859 | ₩24,243 | ₩24,859 | +2.54% | 20.7만 |
|---|
| 2026.02.27 | ₩24,778 | ₩24,778 | ₩24,364 | ₩24,551 | -0.92% | 24.1만 |
|---|
| 2026.02.26 | ₩24,792 | ₩24,952 | ₩24,498 | ₩24,939 | +0.59% | 24.1만 |
|---|
| 2026.02.25 | ₩24,792 | ₩24,818 | ₩24,564 | ₩24,658 | -0.54% | 19.2만 |
|---|
| 2026.02.24 | ₩24,431 | ₩24,725 | ₩24,364 | ₩24,658 | +0.93% | 18.4만 |
|---|
| 2026.02.23 | ₩24,631 | ₩24,765 | ₩24,136 | ₩24,417 | -0.87% | 23.7만 |
|---|
| 2026.02.20 | ₩24,671 | ₩24,885 | ₩24,471 | ₩24,685 | +0.05% | 29.7만 |
|---|
| 2026.02.19 | ₩24,859 | ₩24,859 | ₩24,604 | ₩24,725 | -0.54% | 24.4만 |
|---|
| 2026.02.18 | ₩24,899 | ₩25,046 | ₩24,725 | ₩24,872 | -0.11% | 48만 |
|---|
| 2026.02.17 | ₩24,498 | ₩24,752 | ₩24,417 | ₩24,698 | +0.82% | 30.4만 |
|---|
| 2026.02.13 | ₩24,257 | ₩24,645 | ₩24,096 | ₩24,564 | +1.27% | 37만 |
|---|
| 2026.02.12 | ₩24,498 | ₩24,538 | ₩23,735 | ₩24,056 | -1.80% | 21.8만 |
|---|
| 2026.02.11 | ₩24,538 | ₩24,538 | ₩23,976 | ₩24,297 | -0.98% | 37.7만 |
|---|
| 2026.02.10 | ₩24,257 | ₩24,444 | ₩24,190 | ₩24,310 | +0.22% | 34.6만 |
|---|
| 2026.02.09 | ₩23,923 | ₩24,270 | ₩23,749 | ₩24,230 | +1.29% | 40만 |
|---|
| 2026.02.06 | ₩23,414 | ₩23,909 | ₩23,388 | ₩23,896 | +2.06% | 48.2만 |
|---|
| 2026.02.05 | ₩23,348 | ₩23,508 | ₩23,120 | ₩23,160 | -0.80% | 47.4만 |
|---|
| 2026.02.04 | ₩23,548 | ₩23,548 | ₩23,053 | ₩23,348 | -0.85% | 35만 |
|---|
| 2026.02.03 | ₩23,561 | ₩23,655 | ₩23,160 | ₩23,428 | -0.57% | 59.3만 |
|---|
| 2026.02.02 | ₩23,134 | ₩23,628 | ₩23,053 | ₩23,374 | +1.04% | 37.2만 |
|---|
| 2026.01.30 | ₩23,294 | ₩23,388 | ₩23,027 | ₩23,227 | -0.29% | 30만 |
|---|
| 2026.01.29 | ₩23,535 | ₩23,561 | ₩23,134 | ₩23,334 | -0.85% | 21.6만 |
|---|
| 2026.01.28 | ₩23,495 | ₩23,682 | ₩23,321 | ₩23,348 | -0.63% | 31.5만 |
|---|
| 2026.01.27 | ₩23,602 | ₩23,642 | ₩23,307 | ₩23,414 | -0.79% | 46.4만 |
|---|
| 2026.01.26 | ₩23,468 | ₩23,575 | ₩23,428 | ₩23,535 | +0.28% | 45.1만 |
|---|
| 2026.01.23 | ₩23,468 | ₩23,495 | ₩23,214 | ₩23,348 | -0.51% | 36.7만 |
|---|
| 2026.01.22 | ₩23,468 | ₩23,521 | ₩23,334 | ₩23,401 | -0.28% | 40.2만 |
|---|
| 2026.01.21 | ₩22,906 | ₩23,361 | ₩22,906 | ₩23,307 | +1.75% | 55.4만 |
|---|
| 2026.01.20 | ₩23,093 | ₩23,147 | ₩22,839 | ₩22,893 | -0.87% | 51만 |
|---|
| 2026.01.16 | ₩23,013 | ₩23,321 | ₩23,013 | ₩23,254 | +1.05% | 206.2만 |
|---|
| 2026.01.15 | ₩22,893 | ₩23,080 | ₩22,839 | ₩23,013 | +0.53% | 57.5만 |
|---|
| 2026.01.14 | ₩22,732 | ₩22,960 | ₩22,666 | ₩22,906 | +0.76% | 83.9만 |
|---|
| 2026.01.13 | ₩22,933 | ₩23,000 | ₩22,746 | ₩22,799 | -0.58% | 62.7만 |
|---|
| 2026.01.12 | ₩22,518 | ₩22,893 | ₩22,465 | ₩22,773 | +1.13% | 66.1만 |
|---|
| 2026.01.09 | ₩22,452 | ₩22,572 | ₩22,358 | ₩22,492 | +0.18% | 30.9만 |
|---|
| 2026.01.08 | ₩22,198 | ₩22,385 | ₩22,117 | ₩22,385 | +0.84% | 33.2만 |
|---|
| 2026.01.07 | ₩22,264 | ₩22,304 | ₩22,091 | ₩22,224 | -0.18% | 48.8만 |
|---|
| 2026.01.06 | ₩21,890 | ₩22,264 | ₩21,823 | ₩22,211 | +1.47% | 57만 |
|---|
| 2026.01.05 | ₩21,703 | ₩21,984 | ₩21,609 | ₩21,877 | +0.80% | 42.5만 |
|---|
| 2026.01.02 | ₩21,582 | ₩21,703 | ₩21,462 | ₩21,556 | -0.12% | 39.3만 |
|---|
| 2025.12.31 | ₩21,596 | ₩21,676 | ₩21,529 | ₩21,529 | -0.31% | 30.1만 |
|---|
| 2025.12.30 | ₩21,663 | ₩21,716 | ₩21,569 | ₩21,582 | -0.37% | 20.1만 |
|---|
| 2025.12.29 | ₩21,756 | ₩21,810 | ₩21,596 | ₩21,649 | -0.49% | 20.3만 |
|---|
| 2025.12.26 | ₩21,877 | ₩21,930 | ₩21,730 | ₩21,756 | -0.55% | 14.1만 |
|---|
| 2025.12.24 | ₩21,783 | ₩21,850 | ₩21,716 | ₩21,823 | +0.18% | 26만 |
|---|
| 2025.12.23 | ₩21,756 | ₩21,836 | ₩21,596 | ₩21,636 | -0.55% | 29.5만 |
|---|
| 2025.12.22 | ₩21,743 | ₩22,050 | ₩21,743 | ₩21,823 | +0.37% | 27.7만 |
|---|
| 2025.12.19 | ₩21,636 | ₩22,117 | ₩21,529 | ₩21,689 | +0.25% | 25.6만 |
|---|
| 2025.12.18 | ₩21,516 | ₩21,596 | ₩21,368 | ₩21,489 | -0.12% | 22만 |
|---|
| 2025.12.17 | ₩21,342 | ₩21,516 | ₩21,195 | ₩21,235 | -0.50% | 27만 |
|---|
| 2025.12.16 | ₩21,395 | ₩21,716 | ₩21,235 | ₩21,328 | -0.31% | 23.9만 |
|---|
| 2025.12.15 | ₩21,689 | ₩21,689 | ₩21,449 | ₩21,462 | -1.05% | 36.2만 |
|---|
| 2025.12.12 | ₩21,970 | ₩22,010 | ₩21,516 | ₩21,609 | -1.64% | 37.3만 |
|---|
| 2025.12.11 | ₩21,836 | ₩22,064 | ₩21,810 | ₩21,917 | +0.37% | 62.8만 |
|---|
| 2025.12.10 | ₩22,010 | ₩22,559 | ₩22,010 | ₩22,559 | +2.49% | 55.4만 |
|---|
| 2025.12.09 | ₩22,010 | ₩22,171 | ₩21,997 | ₩22,024 | +0.06% | 36만 |
|---|
| 2025.12.08 | ₩22,077 | ₩22,144 | ₩21,903 | ₩21,943 | -0.61% | 42.9만 |
|---|
| 2025.12.05 | ₩21,863 | ₩22,064 | ₩21,836 | ₩21,890 | +0.12% | 23.9만 |
|---|
| 2025.12.04 | ₩21,930 | ₩22,064 | ₩21,810 | ₩21,810 | -0.55% | 24.6만 |
|---|
| 2025.12.03 | ₩21,663 | ₩21,930 | ₩21,663 | ₩21,930 | +1.23% | 21.9만 |
|---|
| 2025.12.02 | ₩21,569 | ₩21,730 | ₩21,449 | ₩21,623 | +0.25% | 26.1만 |
|---|
| 2025.12.01 | ₩21,623 | ₩21,743 | ₩21,502 | ₩21,502 | -0.56% | 34.5만 |
|---|
| 2025.11.28 | ₩21,663 | ₩21,743 | ₩21,582 | ₩21,730 | +0.31% | 8.5만 |
|---|
| 2025.11.26 | ₩21,395 | ₩21,716 | ₩21,368 | ₩21,569 | +0.81% | 23.3만 |
|---|
| 2025.11.25 | ₩20,941 | ₩21,529 | ₩20,941 | ₩21,355 | +1.98% | 31.1만 |
|---|
| 2025.11.24 | ₩20,620 | ₩20,967 | ₩20,620 | ₩20,941 | +1.56% | 17.8만 |
|---|
| 2025.11.21 | ₩20,098 | ₩20,713 | ₩20,098 | ₩20,566 | +2.33% | 28.4만 |
|---|
| 2025.11.20 | ₩20,606 | ₩20,820 | ₩20,018 | ₩20,045 | -2.73% | 44.7만 |
|---|
| 2025.11.19 | ₩20,339 | ₩20,673 | ₩20,339 | ₩20,392 | +0.26% | 30.1만 |
|---|
| 2025.11.18 | ₩20,218 | ₩20,473 | ₩20,138 | ₩20,339 | +0.60% | 24.1만 |
|---|
| 2025.11.17 | ₩20,727 | ₩20,767 | ₩20,259 | ₩20,325 | -1.94% | 32.5만 |
|---|
| 2025.11.14 | ₩20,593 | ₩20,900 | ₩20,366 | ₩20,727 | +0.65% | 26.8만 |
|---|
| 2025.11.13 | ₩21,128 | ₩21,342 | ₩20,713 | ₩20,727 | -1.90% | 31.7만 |
|---|
| 2025.11.12 | ₩21,328 | ₩21,462 | ₩21,275 | ₩21,275 | -0.25% | 18.5만 |
|---|
| 2025.11.11 | ₩21,275 | ₩21,355 | ₩21,181 | ₩21,288 | +0.06% | 15.9만 |
|---|
| 2025.11.10 | ₩21,382 | ₩21,502 | ₩21,155 | ₩21,195 | -0.88% | 45.3만 |
|---|
| 2025.11.07 | ₩20,847 | ₩21,141 | ₩20,740 | ₩21,101 | +1.22% | 19.5만 |
|---|
| 2025.11.06 | ₩21,342 | ₩21,368 | ₩20,981 | ₩20,981 | -1.69% | 18.7만 |
|---|
| 2025.11.05 | ₩21,074 | ₩21,395 | ₩20,967 | ₩21,328 | +1.21% | 16.5만 |
|---|
| 2025.11.04 | ₩21,048 | ₩21,168 | ₩20,874 | ₩21,007 | -0.19% | 14.9만 |
|---|
| 2025.11.03 | ₩21,395 | ₩21,395 | ₩21,128 | ₩21,208 | -0.88% | 20만 |
|---|
| 2025.10.31 | ₩21,328 | ₩21,435 | ₩21,195 | ₩21,395 | +0.31% | 17.8만 |
|---|
| 2025.10.30 | ₩21,409 | ₩21,556 | ₩21,195 | ₩21,275 | -0.62% | 16.2만 |
|---|
| 2025.10.29 | ₩21,730 | ₩21,863 | ₩21,288 | ₩21,462 | -1.23% | 17.2만 |
|---|
| 2025.10.28 | ₩21,756 | ₩21,836 | ₩21,609 | ₩21,689 | -0.31% | 18.5만 |
|---|
| 2025.10.27 | ₩22,064 | ₩22,077 | ₩21,770 | ₩21,823 | -1.09% | 24.2만 |
|---|
| 2025.10.24 | ₩21,850 | ₩21,970 | ₩21,730 | ₩21,810 | -0.18% | 18.9만 |
|---|
| 2025.10.23 | ₩21,221 | ₩21,703 | ₩21,221 | ₩21,636 | +1.95% | 24.6만 |
|---|
| 2025.10.22 | ₩21,516 | ₩21,623 | ₩21,114 | ₩21,235 | -1.31% | 23.6만 |
|---|
| 2025.10.21 | ₩21,516 | ₩21,663 | ₩21,435 | ₩21,475 | -0.19% | 18.1만 |
|---|
| 2025.10.20 | ₩21,422 | ₩21,663 | ₩21,422 | ₩21,502 | +0.37% | 13.7만 |
|---|
| 2025.10.17 | ₩21,435 | ₩21,489 | ₩21,141 | ₩21,275 | -0.75% | 29.2만 |
|---|
| 2025.10.16 | ₩21,716 | ₩21,716 | ₩21,275 | ₩21,395 | -1.48% | 45만 |
|---|
| 2025.10.15 | ₩21,649 | ₩21,917 | ₩21,395 | ₩21,596 | -0.25% | 41.8만 |
|---|
| 2025.10.14 | ₩21,235 | ₩21,663 | ₩21,048 | ₩21,609 | +1.76% | 25.1만 |
|---|
| 2025.10.13 | ₩21,208 | ₩21,435 | ₩21,168 | ₩21,355 | +0.69% | 14.8만 |
|---|
| 2025.10.10 | ₩21,596 | ₩21,743 | ₩20,900 | ₩20,967 | -2.91% | 37.7만 |
|---|