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 | ₩22,513 | ₩22,714 | ₩22,326 | ₩22,714 | +0.89% | 19.9만 |
| 2026.10.08 | ₩22,540 | ₩22,607 | ₩22,259 | ₩22,486 | -0.24% | 19.5만 |
| 2026.10.07 | ₩22,861 | ₩22,874 | ₩22,513 | ₩22,634 | -0.99% | 24.9만 |
| 2026.10.06 | ₩23,035 | ₩23,182 | ₩22,781 | ₩22,968 | -0.29% | 19.7만 |
| 2026.10.05 | ₩23,075 | ₩23,142 | ₩22,901 | ₩23,035 | -0.17% | 16.1만 |
| 2026.10.02 | ₩23,008 | ₩23,236 | ₩22,955 | ₩23,102 | +0.41% | 17.8만 |
| 2026.10.01 | ₩22,955 | ₩23,128 | ₩22,567 | ₩22,861 | -0.41% | 20.4만 |
| 2026.09.30 | ₩22,901 | ₩23,155 | ₩22,687 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,914 |
| +0.06% |
| 24.3만 |
| 2026.09.29 | ₩23,249 | ₩23,329 | ₩22,593 | ₩22,901 | -1.50% | 37.9만 |
|---|
| 2026.09.28 | ₩23,008 | ₩23,102 | ₩22,794 | ₩23,008 | 0.00% | 24만 |
|---|
| 2026.09.25 | ₩23,289 | ₩23,717 | ₩23,021 | ₩23,102 | -0.80% | 20.1만 |
|---|
| 2026.09.24 | ₩23,169 | ₩23,329 | ₩22,941 | ₩23,142 | -0.12% | 21.9만 |
|---|
| 2026.09.23 | ₩23,557 | ₩23,557 | ₩23,128 | ₩23,169 | -1.65% | 16.2만 |
|---|
| 2026.09.22 | ₩23,490 | ₩23,650 | ₩23,302 | ₩23,570 | +0.34% | 17.6만 |
|---|
| 2026.09.21 | ₩23,236 | ₩23,450 | ₩23,182 | ₩23,356 | +0.52% | 19.5만 |
|---|
| 2026.09.18 | ₩23,329 | ₩23,329 | ₩23,088 | ₩23,182 | -0.63% | 16.1만 |
|---|
| 2026.09.17 | ₩23,744 | ₩23,744 | ₩23,289 | ₩23,329 | -1.75% | 16.9만 |
|---|
| 2026.09.16 | ₩23,329 | ₩23,476 | ₩23,075 | ₩23,369 | +0.17% | 19.3만 |
|---|
| 2026.09.15 | ₩23,476 | ₩23,891 | ₩23,102 | ₩23,128 | -1.48% | 26.6만 |
|---|
| 2026.09.14 | ₩23,583 | ₩23,730 | ₩23,409 | ₩23,476 | -0.45% | 17.3만 |
|---|
| 2026.09.11 | ₩23,824 | ₩23,918 | ₩23,717 | ₩23,784 | -0.17% | 17.6만 |
|---|
| 2026.09.10 | ₩24,252 | ₩24,961 | ₩23,931 | ₩23,958 | -1.21% | 17.1만 |
|---|
| 2026.09.09 | ₩24,653 | ₩24,680 | ₩24,292 | ₩24,306 | -1.41% | 18.3만 |
|---|
| 2026.09.08 | ₩24,827 | ₩24,948 | ₩24,613 | ₩24,680 | -0.59% | 16.9만 |
|---|
| 2026.09.04 | ₩24,734 | ₩24,854 | ₩24,520 | ₩24,707 | -0.11% | 16.6만 |
|---|
| 2026.09.03 | ₩24,707 | ₩24,760 | ₩24,426 | ₩24,707 | 0.00% | 10.7만 |
|---|
| 2026.09.02 | ₩24,453 | ₩24,587 | ₩24,332 | ₩24,506 | +0.22% | 14.4만 |
|---|
| 2026.09.01 | ₩24,720 | ₩24,720 | ₩24,212 | ₩24,332 | -1.57% | 28.4만 |
|---|
| 2026.08.31 | ₩24,841 | ₩24,841 | ₩24,747 | ₩24,841 | 0.00% | 16.3만 |
|---|
| 2026.08.28 | ₩25,255 | ₩25,309 | ₩24,867 | ₩24,881 | -1.48% | 14.6만 |
|---|
| 2026.08.27 | ₩25,095 | ₩25,309 | ₩25,028 | ₩25,189 | +0.37% | 14.6만 |
|---|
| 2026.08.26 | ₩25,028 | ₩25,215 | ₩24,961 | ₩25,095 | +0.27% | 15만 |
|---|
| 2026.08.25 | ₩25,122 | ₩25,349 | ₩24,881 | ₩25,028 | -0.37% | 27만 |
|---|
| 2026.08.24 | ₩25,041 | ₩25,055 | ₩24,854 | ₩24,867 | -0.69% | 16.2만 |
|---|
| 2026.08.21 | ₩25,041 | ₩25,055 | ₩24,841 | ₩25,028 | -0.05% | 12.7만 |
|---|
| 2026.08.20 | ₩25,055 | ₩25,055 | ₩24,814 | ₩24,814 | -0.96% | 17.7만 |
|---|
| 2026.08.19 | ₩25,269 | ₩25,376 | ₩24,961 | ₩25,175 | -0.37% | 17.1만 |
|---|
| 2026.08.18 | ₩25,443 | ₩25,576 | ₩25,041 | ₩25,041 | -1.58% | 19.1만 |
|---|
| 2026.08.17 | ₩25,403 | ₩25,483 | ₩25,336 | ₩25,456 | +0.21% | 19.1만 |
|---|
| 2026.08.14 | ₩25,389 | ₩25,483 | ₩25,349 | ₩25,403 | +0.05% | 18.6만 |
|---|
| 2026.08.13 | ₩25,296 | ₩25,376 | ₩25,148 | ₩25,322 | +0.11% | 17.2만 |
|---|
| 2026.08.12 | ₩25,242 | ₩25,322 | ₩25,135 | ₩25,215 | -0.11% | 15.2만 |
|---|
| 2026.08.11 | ₩25,122 | ₩25,255 | ₩25,041 | ₩25,175 | +0.21% | 15.1만 |
|---|
| 2026.08.10 | ₩25,068 | ₩25,175 | ₩25,015 | ₩25,055 | -0.05% | 19.9만 |
|---|
| 2026.08.07 | ₩25,001 | ₩25,255 | ₩25,001 | ₩25,175 | +0.70% | 21.7만 |
|---|
| 2026.08.06 | ₩25,001 | ₩25,148 | ₩24,827 | ₩24,827 | -0.70% | 15.3만 |
|---|
| 2026.08.05 | ₩25,202 | ₩25,202 | ₩24,921 | ₩25,001 | -0.80% | 30.1만 |
|---|
| 2026.08.04 | ₩24,774 | ₩25,082 | ₩24,747 | ₩25,055 | +1.13% | 20.1만 |
|---|
| 2026.08.03 | ₩24,346 | ₩24,694 | ₩24,239 | ₩24,653 | +1.26% | 19.6만 |
|---|
| 2026.07.31 | ₩24,172 | ₩24,239 | ₩23,958 | ₩24,199 | +0.11% | 24.4만 |
|---|
| 2026.07.30 | ₩24,145 | ₩24,279 | ₩23,985 | ₩24,078 | -0.28% | 23만 |
|---|
| 2026.07.29 | ₩24,332 | ₩24,413 | ₩23,837 | ₩23,918 | -1.70% | 18만 |
|---|
| 2026.07.28 | ₩24,279 | ₩24,346 | ₩24,011 | ₩24,292 | +0.06% | 21.3만 |
|---|
| 2026.07.27 | ₩24,145 | ₩24,319 | ₩24,051 | ₩24,185 | +0.17% | 27.6만 |
|---|
| 2026.07.24 | ₩24,185 | ₩24,332 | ₩23,944 | ₩24,132 | -0.22% | 26.5만 |
|---|
| 2026.07.23 | ₩24,038 | ₩24,199 | ₩23,918 | ₩24,051 | +0.06% | 30.1만 |
|---|
| 2026.07.22 | ₩24,279 | ₩24,426 | ₩24,118 | ₩24,145 | -0.55% | 29.9만 |
|---|
| 2026.07.21 | ₩24,038 | ₩24,413 | ₩24,011 | ₩24,252 | +0.89% | 28.3만 |
|---|
| 2026.07.20 | ₩24,185 | ₩24,252 | ₩23,891 | ₩24,011 | -0.72% | 23.3만 |
|---|
| 2026.07.17 | ₩23,918 | ₩24,118 | ₩23,837 | ₩23,971 | +0.22% | 184.7만 |
|---|
| 2026.07.16 | ₩24,212 | ₩24,266 | ₩24,025 | ₩24,078 | -0.55% | 39.4만 |
|---|
| 2026.07.15 | ₩24,413 | ₩24,413 | ₩24,078 | ₩24,212 | -0.82% | 31.7만 |
|---|
| 2026.07.14 | ₩24,199 | ₩24,346 | ₩24,051 | ₩24,279 | +0.33% | 38.1만 |
|---|
| 2026.07.13 | ₩24,092 | ₩24,279 | ₩23,878 | ₩23,971 | -0.50% | 39.3만 |
|---|
| 2026.07.10 | ₩24,439 | ₩24,466 | ₩24,145 | ₩24,225 | -0.88% | 28.3만 |
|---|
| 2026.07.09 | ₩24,145 | ₩24,426 | ₩24,038 | ₩24,332 | +0.78% | 22.6만 |
|---|
| 2026.07.08 | ₩24,065 | ₩24,185 | ₩23,704 | ₩23,985 | -0.33% | 30.3만 |
|---|
| 2026.07.07 | ₩24,493 | ₩24,546 | ₩24,225 | ₩24,306 | -0.76% | 41.4만 |
|---|
| 2026.07.06 | ₩24,653 | ₩24,867 | ₩24,560 | ₩24,573 | -0.33% | 51.3만 |
|---|
| 2026.07.02 | ₩24,787 | ₩24,908 | ₩24,426 | ₩24,707 | -0.32% | 45.2만 |
|---|
| 2026.07.01 | ₩24,640 | ₩24,921 | ₩24,546 | ₩24,760 | +0.49% | 31.6만 |
|---|
| 2026.06.30 | ₩24,667 | ₩24,787 | ₩24,480 | ₩24,707 | +0.16% | 32.2만 |
|---|
| 2026.06.29 | ₩24,653 | ₩24,867 | ₩24,306 | ₩24,560 | -0.38% | 38.3만 |
|---|
| 2026.06.26 | ₩24,413 | ₩24,533 | ₩24,292 | ₩24,453 | +0.16% | 23.6만 |
|---|
| 2026.06.25 | ₩24,546 | ₩24,667 | ₩24,279 | ₩24,493 | -0.22% | 32만 |
|---|
| 2026.06.24 | ₩24,065 | ₩24,266 | ₩23,811 | ₩24,159 | +0.39% | 37.3만 |
|---|
| 2026.06.23 | ₩23,904 | ₩24,025 | ₩23,583 | ₩23,931 | +0.11% | 55.1만 |
|---|
| 2026.06.22 | ₩24,118 | ₩24,346 | ₩24,011 | ₩24,172 | +0.22% | 50.3만 |
|---|
| 2026.06.18 | ₩24,185 | ₩24,185 | ₩23,851 | ₩23,998 | -0.77% | 51.2만 |
|---|
| 2026.06.17 | ₩23,837 | ₩24,212 | ₩23,704 | ₩23,757 | -0.34% | 47.3만 |
|---|
| 2026.06.16 | ₩24,332 | ₩24,346 | ₩23,958 | ₩23,971 | -1.48% | 41.2만 |
|---|
| 2026.06.15 | ₩24,413 | ₩24,600 | ₩23,771 | ₩24,225 | -0.77% | 37.4만 |
|---|
| 2026.06.12 | ₩23,717 | ₩24,065 | ₩23,610 | ₩24,011 | +1.24% | 33.3만 |
|---|
| 2026.06.11 | ₩23,088 | ₩23,570 | ₩23,088 | ₩23,490 | +1.74% | 89.8만 |
|---|
| 2026.06.10 | ₩23,918 | ₩24,172 | ₩23,369 | ₩23,409 | -2.13% | 50.4만 |
|---|
| 2026.06.09 | ₩24,078 | ₩24,145 | ₩23,222 | ₩23,744 | -1.39% | 60.4만 |
|---|
| 2026.06.08 | ₩23,837 | ₩24,051 | ₩23,757 | ₩23,771 | -0.28% | 33.6만 |
|---|
| 2026.06.05 | ₩24,105 | ₩24,199 | ₩23,302 | ₩23,583 | -2.16% | 43.9만 |
|---|
| 2026.06.04 | ₩24,399 | ₩24,680 | ₩24,279 | ₩24,292 | -0.44% | 37.3만 |
|---|
| 2026.06.03 | ₩24,546 | ₩24,667 | ₩24,292 | ₩24,346 | -0.82% | 18.8만 |
|---|
| 2026.06.02 | ₩24,493 | ₩24,814 | ₩24,493 | ₩24,720 | +0.93% | 18.5만 |
|---|
| 2026.06.01 | ₩24,801 | ₩24,814 | ₩24,426 | ₩24,600 | -0.81% | 25.2만 |
|---|
| 2026.05.29 | ₩24,867 | ₩25,015 | ₩24,627 | ₩24,827 | -0.16% | 23.2만 |
|---|
| 2026.05.28 | ₩24,600 | ₩25,108 | ₩24,546 | ₩24,908 | +1.25% | 14.4만 |
|---|
| 2026.05.27 | ₩24,974 | ₩25,095 | ₩24,760 | ₩24,760 | -0.86% | 12만 |
|---|
| 2026.05.26 | ₩24,760 | ₩25,202 | ₩24,680 | ₩24,961 | +0.81% | 18.3만 |
|---|
| 2026.05.22 | ₩24,466 | ₩24,613 | ₩24,159 | ₩24,493 | +0.11% | 11만 |
|---|
| 2026.05.21 | ₩24,065 | ₩24,399 | ₩23,944 | ₩24,239 | +0.72% | 8.9만 |
|---|
| 2026.05.20 | ₩23,797 | ₩24,078 | ₩23,637 | ₩24,078 | +1.18% | 10만 |
|---|
| 2026.05.19 | ₩23,557 | ₩23,837 | ₩23,423 | ₩23,637 | +0.34% | 13.8만 |
|---|
| 2026.05.18 | ₩24,051 | ₩24,212 | ₩23,557 | ₩23,744 | -1.28% | 23.7만 |
|---|
| 2026.05.15 | ₩24,426 | ₩24,426 | ₩23,931 | ₩24,105 | -1.31% | 16.6만 |
|---|
| 2026.05.14 | ₩24,760 | ₩24,867 | ₩24,359 | ₩24,653 | -0.43% | 22.1만 |
|---|
| 2026.05.13 | ₩24,653 | ₩24,921 | ₩24,413 | ₩24,707 | +0.22% | 16.3만 |
|---|
| 2026.05.12 | ₩25,041 | ₩25,041 | ₩24,480 | ₩24,640 | -1.60% | 17.5만 |
|---|
| 2026.05.11 | ₩24,988 | ₩25,255 | ₩24,988 | ₩25,095 | +0.43% | 20.2만 |
|---|
| 2026.05.08 | ₩24,934 | ₩25,095 | ₩24,881 | ₩24,988 | +0.21% | 17.7만 |
|---|
| 2026.05.07 | ₩25,028 | ₩25,162 | ₩24,734 | ₩24,841 | -0.75% | 17.1만 |
|---|
| 2026.05.06 | ₩24,881 | ₩25,055 | ₩24,480 | ₩25,015 | +0.54% | 21만 |
|---|
| 2026.05.05 | ₩24,613 | ₩24,814 | ₩24,319 | ₩24,774 | +0.65% | 11.1만 |
|---|
| 2026.05.04 | ₩24,653 | ₩24,680 | ₩24,212 | ₩24,533 | -0.49% | 15.1만 |
|---|
| 2026.05.01 | ₩24,747 | ₩24,801 | ₩24,600 | ₩24,747 | 0.00% | 16.9만 |
|---|
| 2026.04.30 | ₩24,306 | ₩24,680 | ₩24,306 | ₩24,613 | +1.27% | 19.8만 |
|---|
| 2026.04.29 | ₩24,346 | ₩24,600 | ₩24,159 | ₩24,346 | 0.00% | 14.6만 |
|---|
| 2026.04.28 | ₩24,627 | ₩24,680 | ₩24,212 | ₩24,386 | -0.98% | 11.9만 |
|---|
| 2026.04.27 | ₩24,600 | ₩24,747 | ₩24,533 | ₩24,707 | +0.44% | 13.7만 |
|---|
| 2026.04.24 | ₩24,373 | ₩24,707 | ₩24,373 | ₩24,533 | +0.66% | 11.3만 |
|---|
| 2026.04.23 | ₩24,587 | ₩24,613 | ₩24,239 | ₩24,373 | -0.87% | 14.4만 |
|---|
| 2026.04.22 | ₩24,573 | ₩24,667 | ₩24,332 | ₩24,480 | -0.38% | 9.3만 |
|---|
| 2026.04.21 | ₩24,346 | ₩24,653 | ₩24,185 | ₩24,386 | +0.16% | 14.8만 |
|---|
| 2026.04.20 | ₩24,225 | ₩24,399 | ₩24,025 | ₩24,346 | +0.50% | 18.2만 |
|---|
| 2026.04.17 | ₩24,011 | ₩24,373 | ₩23,944 | ₩24,145 | +0.56% | 21.4만 |
|---|
| 2026.04.16 | ₩24,025 | ₩24,118 | ₩23,664 | ₩23,730 | -1.22% | 21.6만 |
|---|
| 2026.04.15 | ₩24,266 | ₩24,346 | ₩23,958 | ₩24,118 | -0.61% | 13.6만 |
|---|
| 2026.04.14 | ₩24,065 | ₩24,399 | ₩24,038 | ₩24,252 | +0.78% | 19.5만 |
|---|
| 2026.04.13 | ₩23,771 | ₩24,025 | ₩23,476 | ₩23,971 | +0.84% | 15.1만 |
|---|
| 2026.04.10 | ₩23,864 | ₩23,944 | ₩23,677 | ₩23,784 | -0.34% | 15.7만 |
|---|
| 2026.04.09 | ₩23,316 | ₩23,944 | ₩23,316 | ₩23,704 | +1.66% | 28.9만 |
|---|
| 2026.04.08 | ₩23,396 | ₩23,583 | ₩23,008 | ₩23,369 | -0.11% | 23.3만 |
|---|
| 2026.04.07 | ₩22,593 | ₩22,674 | ₩22,299 | ₩22,553 | -0.18% | 12.8만 |
|---|
| 2026.04.06 | ₩22,727 | ₩22,727 | ₩22,299 | ₩22,607 | -0.53% | 22.9만 |
|---|
| 2026.04.02 | ₩22,272 | ₩22,874 | ₩22,259 | ₩22,607 | +1.50% | 19.5만 |
|---|
| 2026.04.01 | ₩22,460 | ₩22,955 | ₩22,393 | ₩22,714 | +1.13% | 20.2만 |
|---|
| 2026.03.31 | ₩21,804 | ₩22,339 | ₩21,684 | ₩22,205 | +1.84% | 22.5만 |
|---|
| 2026.03.30 | ₩22,098 | ₩22,192 | ₩21,269 | ₩21,523 | -2.60% | 29.5만 |
|---|
| 2026.03.27 | ₩21,925 | ₩21,978 | ₩21,470 | ₩21,563 | -1.65% | 15.4만 |
|---|
| 2026.03.26 | ₩22,473 | ₩22,674 | ₩21,831 | ₩21,951 | -2.32% | 21.4만 |
|---|
| 2026.03.25 | ₩22,567 | ₩22,874 | ₩22,299 | ₩22,593 | +0.12% | 16.4만 |
|---|
| 2026.03.24 | ₩21,791 | ₩22,366 | ₩21,751 | ₩22,232 | +2.03% | 16.5만 |
|---|
| 2026.03.23 | ₩21,938 | ₩22,393 | ₩21,724 | ₩21,858 | -0.37% | 33.4만 |
|---|
| 2026.03.20 | ₩22,393 | ₩22,393 | ₩21,470 | ₩21,670 | -3.23% | 22.4만 |
|---|
| 2026.03.19 | ₩22,139 | ₩22,379 | ₩22,005 | ₩22,259 | +0.54% | 16.3만 |
|---|
| 2026.03.18 | ₩22,486 | ₩22,620 | ₩22,259 | ₩22,313 | -0.77% | 13.2만 |
|---|
| 2026.03.17 | ₩22,540 | ₩22,741 | ₩22,406 | ₩22,540 | 0.00% | 16.1만 |
|---|
| 2026.03.16 | ₩22,420 | ₩22,834 | ₩22,205 | ₩22,339 | -0.36% | 26.3만 |
|---|
| 2026.03.13 | ₩22,553 | ₩22,607 | ₩21,938 | ₩22,018 | -2.37% | 21.5만 |
|---|
| 2026.03.12 | ₩22,433 | ₩22,968 | ₩22,286 | ₩22,393 | -0.18% | 17.7만 |
|---|
| 2026.03.11 | ₩23,075 | ₩23,409 | ₩22,874 | ₩22,968 | -0.46% | 18만 |
|---|
| 2026.03.10 | ₩22,941 | ₩23,476 | ₩22,901 | ₩23,008 | +0.29% | 24.6만 |
|---|
| 2026.03.09 | ₩22,901 | ₩23,035 | ₩22,205 | ₩22,848 | -0.23% | 70.9만 |
|---|
| 2026.03.06 | ₩23,409 | ₩23,516 | ₩23,008 | ₩23,142 | -1.14% | 26.3만 |
|---|
| 2026.03.05 | ₩24,132 | ₩24,292 | ₩23,557 | ₩23,637 | -2.05% | 22.7만 |
|---|
| 2026.03.04 | ₩24,466 | ₩24,546 | ₩24,239 | ₩24,239 | -0.93% | 26.3만 |
|---|
| 2026.03.03 | ₩24,520 | ₩24,667 | ₩24,025 | ₩24,266 | -1.04% | 33.1만 |
|---|
| 2026.03.02 | ₩24,252 | ₩24,867 | ₩24,252 | ₩24,867 | +2.54% | 20.7만 |
|---|
| 2026.02.27 | ₩24,787 | ₩24,787 | ₩24,373 | ₩24,560 | -0.92% | 24.1만 |
|---|
| 2026.02.26 | ₩24,801 | ₩24,961 | ₩24,506 | ₩24,948 | +0.59% | 24.1만 |
|---|
| 2026.02.25 | ₩24,801 | ₩24,827 | ₩24,573 | ₩24,667 | -0.54% | 19.2만 |
|---|
| 2026.02.24 | ₩24,439 | ₩24,734 | ₩24,373 | ₩24,667 | +0.93% | 18.4만 |
|---|
| 2026.02.23 | ₩24,640 | ₩24,774 | ₩24,145 | ₩24,426 | -0.87% | 23.7만 |
|---|
| 2026.02.20 | ₩24,680 | ₩24,894 | ₩24,480 | ₩24,694 | +0.05% | 29.7만 |
|---|
| 2026.02.19 | ₩24,867 | ₩24,867 | ₩24,613 | ₩24,734 | -0.54% | 24.4만 |
|---|
| 2026.02.18 | ₩24,908 | ₩25,055 | ₩24,734 | ₩24,881 | -0.11% | 48만 |
|---|
| 2026.02.17 | ₩24,506 | ₩24,760 | ₩24,426 | ₩24,707 | +0.82% | 30.4만 |
|---|
| 2026.02.13 | ₩24,266 | ₩24,653 | ₩24,105 | ₩24,573 | +1.27% | 37만 |
|---|
| 2026.02.12 | ₩24,506 | ₩24,546 | ₩23,744 | ₩24,065 | -1.80% | 21.8만 |
|---|
| 2026.02.11 | ₩24,546 | ₩24,546 | ₩23,985 | ₩24,306 | -0.98% | 37.7만 |
|---|
| 2026.02.10 | ₩24,266 | ₩24,453 | ₩24,199 | ₩24,319 | +0.22% | 34.6만 |
|---|
| 2026.02.09 | ₩23,931 | ₩24,279 | ₩23,757 | ₩24,239 | +1.29% | 40만 |
|---|
| 2026.02.06 | ₩23,423 | ₩23,918 | ₩23,396 | ₩23,904 | +2.06% | 48.2만 |
|---|
| 2026.02.05 | ₩23,356 | ₩23,516 | ₩23,128 | ₩23,169 | -0.80% | 47.4만 |
|---|
| 2026.02.04 | ₩23,557 | ₩23,557 | ₩23,062 | ₩23,356 | -0.85% | 35만 |
|---|
| 2026.02.03 | ₩23,570 | ₩23,664 | ₩23,169 | ₩23,436 | -0.57% | 59.3만 |
|---|
| 2026.02.02 | ₩23,142 | ₩23,637 | ₩23,062 | ₩23,383 | +1.04% | 37.2만 |
|---|
| 2026.01.30 | ₩23,302 | ₩23,396 | ₩23,035 | ₩23,236 | -0.29% | 30만 |
|---|
| 2026.01.29 | ₩23,543 | ₩23,570 | ₩23,142 | ₩23,343 | -0.85% | 21.6만 |
|---|
| 2026.01.28 | ₩23,503 | ₩23,690 | ₩23,329 | ₩23,356 | -0.63% | 31.5만 |
|---|
| 2026.01.27 | ₩23,610 | ₩23,650 | ₩23,316 | ₩23,423 | -0.79% | 46.4만 |
|---|
| 2026.01.26 | ₩23,476 | ₩23,583 | ₩23,436 | ₩23,543 | +0.28% | 45.1만 |
|---|
| 2026.01.23 | ₩23,476 | ₩23,503 | ₩23,222 | ₩23,356 | -0.51% | 36.7만 |
|---|
| 2026.01.22 | ₩23,476 | ₩23,530 | ₩23,343 | ₩23,409 | -0.28% | 40.2만 |
|---|
| 2026.01.21 | ₩22,914 | ₩23,369 | ₩22,914 | ₩23,316 | +1.75% | 55.4만 |
|---|
| 2026.01.20 | ₩23,102 | ₩23,155 | ₩22,848 | ₩22,901 | -0.87% | 51만 |
|---|
| 2026.01.16 | ₩23,021 | ₩23,329 | ₩23,021 | ₩23,262 | +1.05% | 206.2만 |
|---|
| 2026.01.15 | ₩22,901 | ₩23,088 | ₩22,848 | ₩23,021 | +0.53% | 57.5만 |
|---|
| 2026.01.14 | ₩22,741 | ₩22,968 | ₩22,674 | ₩22,914 | +0.76% | 83.9만 |
|---|
| 2026.01.13 | ₩22,941 | ₩23,008 | ₩22,754 | ₩22,807 | -0.58% | 62.7만 |
|---|
| 2026.01.12 | ₩22,527 | ₩22,901 | ₩22,473 | ₩22,781 | +1.13% | 66.1만 |
|---|
| 2026.01.09 | ₩22,460 | ₩22,580 | ₩22,366 | ₩22,500 | +0.18% | 30.9만 |
|---|
| 2026.01.08 | ₩22,205 | ₩22,393 | ₩22,125 | ₩22,393 | +0.84% | 33.2만 |
|---|
| 2026.01.07 | ₩22,272 | ₩22,313 | ₩22,098 | ₩22,232 | -0.18% | 48.8만 |
|---|
| 2026.01.06 | ₩21,898 | ₩22,272 | ₩21,831 | ₩22,219 | +1.47% | 57만 |
|---|
| 2026.01.05 | ₩21,711 | ₩21,991 | ₩21,617 | ₩21,884 | +0.80% | 42.5만 |
|---|
| 2026.01.02 | ₩21,590 | ₩21,711 | ₩21,470 | ₩21,563 | -0.12% | 39.3만 |
|---|
| 2025.12.31 | ₩21,604 | ₩21,684 | ₩21,537 | ₩21,537 | -0.31% | 30.1만 |
|---|
| 2025.12.30 | ₩21,670 | ₩21,724 | ₩21,577 | ₩21,590 | -0.37% | 20.1만 |
|---|
| 2025.12.29 | ₩21,764 | ₩21,818 | ₩21,604 | ₩21,657 | -0.49% | 20.3만 |
|---|
| 2025.12.26 | ₩21,884 | ₩21,938 | ₩21,737 | ₩21,764 | -0.55% | 14.1만 |
|---|
| 2025.12.24 | ₩21,791 | ₩21,858 | ₩21,724 | ₩21,831 | +0.18% | 26만 |
|---|
| 2025.12.23 | ₩21,764 | ₩21,844 | ₩21,604 | ₩21,644 | -0.55% | 29.5만 |
|---|
| 2025.12.22 | ₩21,751 | ₩22,058 | ₩21,751 | ₩21,831 | +0.37% | 27.7만 |
|---|
| 2025.12.19 | ₩21,644 | ₩22,125 | ₩21,537 | ₩21,697 | +0.25% | 25.6만 |
|---|
| 2025.12.18 | ₩21,523 | ₩21,604 | ₩21,376 | ₩21,497 | -0.12% | 22만 |
|---|
| 2025.12.17 | ₩21,349 | ₩21,523 | ₩21,202 | ₩21,242 | -0.50% | 27만 |
|---|
| 2025.12.16 | ₩21,403 | ₩21,724 | ₩21,242 | ₩21,336 | -0.31% | 23.9만 |
|---|
| 2025.12.15 | ₩21,697 | ₩21,697 | ₩21,456 | ₩21,470 | -1.05% | 36.2만 |
|---|
| 2025.12.12 | ₩21,978 | ₩22,018 | ₩21,523 | ₩21,617 | -1.64% | 37.3만 |
|---|
| 2025.12.11 | ₩21,844 | ₩22,072 | ₩21,818 | ₩21,925 | +0.37% | 62.8만 |
|---|
| 2025.12.10 | ₩22,018 | ₩22,567 | ₩22,018 | ₩22,567 | +2.49% | 55.4만 |
|---|
| 2025.12.09 | ₩22,018 | ₩22,179 | ₩22,005 | ₩22,032 | +0.06% | 36만 |
|---|
| 2025.12.08 | ₩22,085 | ₩22,152 | ₩21,911 | ₩21,951 | -0.61% | 42.9만 |
|---|
| 2025.12.05 | ₩21,871 | ₩22,072 | ₩21,844 | ₩21,898 | +0.12% | 23.9만 |
|---|
| 2025.12.04 | ₩21,938 | ₩22,072 | ₩21,818 | ₩21,818 | -0.55% | 24.6만 |
|---|
| 2025.12.03 | ₩21,670 | ₩21,938 | ₩21,670 | ₩21,938 | +1.23% | 21.9만 |
|---|
| 2025.12.02 | ₩21,577 | ₩21,737 | ₩21,456 | ₩21,630 | +0.25% | 26.1만 |
|---|
| 2025.12.01 | ₩21,630 | ₩21,751 | ₩21,510 | ₩21,510 | -0.56% | 34.5만 |
|---|
| 2025.11.28 | ₩21,670 | ₩21,751 | ₩21,590 | ₩21,737 | +0.31% | 8.5만 |
|---|
| 2025.11.26 | ₩21,403 | ₩21,724 | ₩21,376 | ₩21,577 | +0.81% | 23.3만 |
|---|
| 2025.11.25 | ₩20,948 | ₩21,537 | ₩20,948 | ₩21,363 | +1.98% | 31.1만 |
|---|
| 2025.11.24 | ₩20,627 | ₩20,975 | ₩20,627 | ₩20,948 | +1.56% | 17.8만 |
|---|
| 2025.11.21 | ₩20,105 | ₩20,721 | ₩20,105 | ₩20,574 | +2.33% | 28.4만 |
|---|
| 2025.11.20 | ₩20,614 | ₩20,828 | ₩20,025 | ₩20,052 | -2.73% | 44.7만 |
|---|
| 2025.11.19 | ₩20,346 | ₩20,681 | ₩20,346 | ₩20,400 | +0.26% | 30.1만 |
|---|
| 2025.11.18 | ₩20,226 | ₩20,480 | ₩20,145 | ₩20,346 | +0.60% | 24.1만 |
|---|
| 2025.11.17 | ₩20,734 | ₩20,774 | ₩20,266 | ₩20,333 | -1.94% | 32.5만 |
|---|
| 2025.11.14 | ₩20,600 | ₩20,908 | ₩20,373 | ₩20,734 | +0.65% | 26.8만 |
|---|
| 2025.11.13 | ₩21,135 | ₩21,349 | ₩20,721 | ₩20,734 | -1.90% | 31.7만 |
|---|
| 2025.11.12 | ₩21,336 | ₩21,470 | ₩21,282 | ₩21,282 | -0.25% | 18.5만 |
|---|
| 2025.11.11 | ₩21,282 | ₩21,363 | ₩21,189 | ₩21,296 | +0.06% | 15.9만 |
|---|
| 2025.11.10 | ₩21,390 | ₩21,510 | ₩21,162 | ₩21,202 | -0.88% | 45.3만 |
|---|
| 2025.11.07 | ₩20,854 | ₩21,149 | ₩20,747 | ₩21,109 | +1.22% | 19.5만 |
|---|
| 2025.11.06 | ₩21,349 | ₩21,376 | ₩20,988 | ₩20,988 | -1.69% | 18.7만 |
|---|
| 2025.11.05 | ₩21,082 | ₩21,403 | ₩20,975 | ₩21,336 | +1.21% | 16.5만 |
|---|
| 2025.11.04 | ₩21,055 | ₩21,175 | ₩20,881 | ₩21,015 | -0.19% | 14.9만 |
|---|
| 2025.11.03 | ₩21,403 | ₩21,403 | ₩21,135 | ₩21,216 | -0.88% | 20만 |
|---|
| 2025.10.31 | ₩21,336 | ₩21,443 | ₩21,202 | ₩21,403 | +0.31% | 17.8만 |
|---|
| 2025.10.30 | ₩21,416 | ₩21,563 | ₩21,202 | ₩21,282 | -0.62% | 16.2만 |
|---|
| 2025.10.29 | ₩21,737 | ₩21,871 | ₩21,296 | ₩21,470 | -1.23% | 17.2만 |
|---|
| 2025.10.28 | ₩21,764 | ₩21,844 | ₩21,617 | ₩21,697 | -0.31% | 18.5만 |
|---|
| 2025.10.27 | ₩22,072 | ₩22,085 | ₩21,777 | ₩21,831 | -1.09% | 24.2만 |
|---|
| 2025.10.24 | ₩21,858 | ₩21,978 | ₩21,737 | ₩21,818 | -0.18% | 18.9만 |
|---|
| 2025.10.23 | ₩21,229 | ₩21,711 | ₩21,229 | ₩21,644 | +1.95% | 24.6만 |
|---|
| 2025.10.22 | ₩21,523 | ₩21,630 | ₩21,122 | ₩21,242 | -1.31% | 23.6만 |
|---|
| 2025.10.21 | ₩21,523 | ₩21,670 | ₩21,443 | ₩21,483 | -0.19% | 18.1만 |
|---|
| 2025.10.20 | ₩21,430 | ₩21,670 | ₩21,430 | ₩21,510 | +0.37% | 13.7만 |
|---|
| 2025.10.17 | ₩21,443 | ₩21,497 | ₩21,149 | ₩21,282 | -0.75% | 29.2만 |
|---|
| 2025.10.16 | ₩21,724 | ₩21,724 | ₩21,282 | ₩21,403 | -1.48% | 45만 |
|---|
| 2025.10.15 | ₩21,657 | ₩21,925 | ₩21,403 | ₩21,604 | -0.25% | 41.8만 |
|---|
| 2025.10.14 | ₩21,242 | ₩21,670 | ₩21,055 | ₩21,617 | +1.76% | 25.1만 |
|---|
| 2025.10.13 | ₩21,216 | ₩21,443 | ₩21,175 | ₩21,363 | +0.69% | 14.8만 |
|---|
| 2025.10.10 | ₩21,604 | ₩21,751 | ₩20,908 | ₩20,975 | -2.91% | 37.7만 |
|---|