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 | ₩22,522 | ₩22,722 | ₩22,334 | ₩22,722 | +0.89% | 19.9만 |
| 2026.10.08 | ₩22,548 | ₩22,615 | ₩22,267 | ₩22,495 | -0.24% | 19.5만 |
| 2026.10.07 | ₩22,869 | ₩22,883 | ₩22,522 | ₩22,642 | -0.99% | 24.9만 |
| 2026.10.06 | ₩23,043 | ₩23,191 | ₩22,789 | ₩22,977 | -0.29% | 19.7만 |
| 2026.10.05 | ₩23,084 | ₩23,151 | ₩22,910 | ₩23,043 | -0.17% | 16.1만 |
| 2026.10.02 | ₩23,017 | ₩23,244 | ₩22,963 | ₩23,110 | +0.41% | 17.8만 |
| 2026.10.01 | ₩22,963 | ₩23,137 | ₩22,575 | ₩22,869 | -0.41% | 20.4만 |
| 2026.09.30 | ₩22,910 | ₩23,164 | ₩22,696 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,923 |
| +0.06% |
| 24.3만 |
| 2026.09.29 | ₩23,258 | ₩23,338 | ₩22,602 | ₩22,910 | -1.50% | 37.9만 |
|---|
| 2026.09.28 | ₩23,017 | ₩23,110 | ₩22,803 | ₩23,017 | 0.00% | 24만 |
|---|
| 2026.09.25 | ₩23,298 | ₩23,726 | ₩23,030 | ₩23,110 | -0.80% | 20.1만 |
|---|
| 2026.09.24 | ₩23,177 | ₩23,338 | ₩22,950 | ₩23,151 | -0.12% | 21.9만 |
|---|
| 2026.09.23 | ₩23,565 | ₩23,565 | ₩23,137 | ₩23,177 | -1.65% | 16.2만 |
|---|
| 2026.09.22 | ₩23,498 | ₩23,659 | ₩23,311 | ₩23,579 | +0.34% | 17.6만 |
|---|
| 2026.09.21 | ₩23,244 | ₩23,458 | ₩23,191 | ₩23,365 | +0.52% | 19.5만 |
|---|
| 2026.09.18 | ₩23,338 | ₩23,338 | ₩23,097 | ₩23,191 | -0.63% | 16.1만 |
|---|
| 2026.09.17 | ₩23,753 | ₩23,753 | ₩23,298 | ₩23,338 | -1.75% | 16.9만 |
|---|
| 2026.09.16 | ₩23,338 | ₩23,485 | ₩23,084 | ₩23,378 | +0.17% | 19.3만 |
|---|
| 2026.09.15 | ₩23,485 | ₩23,900 | ₩23,110 | ₩23,137 | -1.48% | 26.6만 |
|---|
| 2026.09.14 | ₩23,592 | ₩23,739 | ₩23,418 | ₩23,485 | -0.45% | 17.3만 |
|---|
| 2026.09.11 | ₩23,833 | ₩23,927 | ₩23,726 | ₩23,793 | -0.17% | 17.6만 |
|---|
| 2026.09.10 | ₩24,261 | ₩24,970 | ₩23,940 | ₩23,967 | -1.21% | 17.1만 |
|---|
| 2026.09.09 | ₩24,663 | ₩24,689 | ₩24,301 | ₩24,315 | -1.41% | 18.3만 |
|---|
| 2026.09.08 | ₩24,837 | ₩24,957 | ₩24,623 | ₩24,689 | -0.59% | 16.9만 |
|---|
| 2026.09.04 | ₩24,743 | ₩24,863 | ₩24,529 | ₩24,716 | -0.11% | 16.6만 |
|---|
| 2026.09.03 | ₩24,716 | ₩24,770 | ₩24,435 | ₩24,716 | 0.00% | 10.7만 |
|---|
| 2026.09.02 | ₩24,462 | ₩24,596 | ₩24,341 | ₩24,515 | +0.22% | 14.4만 |
|---|
| 2026.09.01 | ₩24,730 | ₩24,730 | ₩24,221 | ₩24,341 | -1.57% | 28.4만 |
|---|
| 2026.08.31 | ₩24,850 | ₩24,850 | ₩24,756 | ₩24,850 | 0.00% | 16.3만 |
|---|
| 2026.08.28 | ₩25,265 | ₩25,318 | ₩24,877 | ₩24,890 | -1.48% | 14.6만 |
|---|
| 2026.08.27 | ₩25,104 | ₩25,318 | ₩25,037 | ₩25,198 | +0.37% | 14.6만 |
|---|
| 2026.08.26 | ₩25,037 | ₩25,225 | ₩24,970 | ₩25,104 | +0.27% | 15만 |
|---|
| 2026.08.25 | ₩25,131 | ₩25,359 | ₩24,890 | ₩25,037 | -0.37% | 27만 |
|---|
| 2026.08.24 | ₩25,051 | ₩25,064 | ₩24,863 | ₩24,877 | -0.69% | 16.2만 |
|---|
| 2026.08.21 | ₩25,051 | ₩25,064 | ₩24,850 | ₩25,037 | -0.05% | 12.7만 |
|---|
| 2026.08.20 | ₩25,064 | ₩25,064 | ₩24,823 | ₩24,823 | -0.96% | 17.7만 |
|---|
| 2026.08.19 | ₩25,278 | ₩25,385 | ₩24,970 | ₩25,185 | -0.37% | 17.1만 |
|---|
| 2026.08.18 | ₩25,452 | ₩25,586 | ₩25,051 | ₩25,051 | -1.58% | 19.1만 |
|---|
| 2026.08.17 | ₩25,412 | ₩25,492 | ₩25,345 | ₩25,466 | +0.21% | 19.1만 |
|---|
| 2026.08.14 | ₩25,399 | ₩25,492 | ₩25,359 | ₩25,412 | +0.05% | 18.6만 |
|---|
| 2026.08.13 | ₩25,305 | ₩25,385 | ₩25,158 | ₩25,332 | +0.11% | 17.2만 |
|---|
| 2026.08.12 | ₩25,251 | ₩25,332 | ₩25,144 | ₩25,225 | -0.11% | 15.2만 |
|---|
| 2026.08.11 | ₩25,131 | ₩25,265 | ₩25,051 | ₩25,185 | +0.21% | 15.1만 |
|---|
| 2026.08.10 | ₩25,077 | ₩25,185 | ₩25,024 | ₩25,064 | -0.05% | 19.9만 |
|---|
| 2026.08.07 | ₩25,011 | ₩25,265 | ₩25,011 | ₩25,185 | +0.70% | 21.7만 |
|---|
| 2026.08.06 | ₩25,011 | ₩25,158 | ₩24,837 | ₩24,837 | -0.70% | 15.3만 |
|---|
| 2026.08.05 | ₩25,211 | ₩25,211 | ₩24,930 | ₩25,011 | -0.80% | 30.1만 |
|---|
| 2026.08.04 | ₩24,783 | ₩25,091 | ₩24,756 | ₩25,064 | +1.13% | 20.1만 |
|---|
| 2026.08.03 | ₩24,355 | ₩24,703 | ₩24,248 | ₩24,663 | +1.26% | 19.6만 |
|---|
| 2026.07.31 | ₩24,181 | ₩24,248 | ₩23,967 | ₩24,208 | +0.11% | 24.4만 |
|---|
| 2026.07.30 | ₩24,154 | ₩24,288 | ₩23,994 | ₩24,087 | -0.28% | 23만 |
|---|
| 2026.07.29 | ₩24,341 | ₩24,422 | ₩23,846 | ₩23,927 | -1.70% | 18만 |
|---|
| 2026.07.28 | ₩24,288 | ₩24,355 | ₩24,020 | ₩24,301 | +0.06% | 21.3만 |
|---|
| 2026.07.27 | ₩24,154 | ₩24,328 | ₩24,060 | ₩24,194 | +0.17% | 27.6만 |
|---|
| 2026.07.24 | ₩24,194 | ₩24,341 | ₩23,953 | ₩24,141 | -0.22% | 26.5만 |
|---|
| 2026.07.23 | ₩24,047 | ₩24,208 | ₩23,927 | ₩24,060 | +0.06% | 30.1만 |
|---|
| 2026.07.22 | ₩24,288 | ₩24,435 | ₩24,127 | ₩24,154 | -0.55% | 29.9만 |
|---|
| 2026.07.21 | ₩24,047 | ₩24,422 | ₩24,020 | ₩24,261 | +0.89% | 28.3만 |
|---|
| 2026.07.20 | ₩24,194 | ₩24,261 | ₩23,900 | ₩24,020 | -0.72% | 23.3만 |
|---|
| 2026.07.17 | ₩23,927 | ₩24,127 | ₩23,846 | ₩23,980 | +0.22% | 184.7만 |
|---|
| 2026.07.16 | ₩24,221 | ₩24,275 | ₩24,034 | ₩24,087 | -0.55% | 39.4만 |
|---|
| 2026.07.15 | ₩24,422 | ₩24,422 | ₩24,087 | ₩24,221 | -0.82% | 31.7만 |
|---|
| 2026.07.14 | ₩24,208 | ₩24,355 | ₩24,060 | ₩24,288 | +0.33% | 38.1만 |
|---|
| 2026.07.13 | ₩24,101 | ₩24,288 | ₩23,887 | ₩23,980 | -0.50% | 39.3만 |
|---|
| 2026.07.10 | ₩24,449 | ₩24,475 | ₩24,154 | ₩24,234 | -0.88% | 28.3만 |
|---|
| 2026.07.09 | ₩24,154 | ₩24,435 | ₩24,047 | ₩24,341 | +0.78% | 22.6만 |
|---|
| 2026.07.08 | ₩24,074 | ₩24,194 | ₩23,713 | ₩23,994 | -0.33% | 30.3만 |
|---|
| 2026.07.07 | ₩24,502 | ₩24,556 | ₩24,234 | ₩24,315 | -0.76% | 41.4만 |
|---|
| 2026.07.06 | ₩24,663 | ₩24,877 | ₩24,569 | ₩24,582 | -0.33% | 51.3만 |
|---|
| 2026.07.02 | ₩24,796 | ₩24,917 | ₩24,435 | ₩24,716 | -0.32% | 45.2만 |
|---|
| 2026.07.01 | ₩24,649 | ₩24,930 | ₩24,556 | ₩24,770 | +0.49% | 31.6만 |
|---|
| 2026.06.30 | ₩24,676 | ₩24,796 | ₩24,489 | ₩24,716 | +0.16% | 32.2만 |
|---|
| 2026.06.29 | ₩24,663 | ₩24,877 | ₩24,315 | ₩24,569 | -0.38% | 38.3만 |
|---|
| 2026.06.26 | ₩24,422 | ₩24,542 | ₩24,301 | ₩24,462 | +0.16% | 23.6만 |
|---|
| 2026.06.25 | ₩24,556 | ₩24,676 | ₩24,288 | ₩24,502 | -0.22% | 32만 |
|---|
| 2026.06.24 | ₩24,074 | ₩24,275 | ₩23,820 | ₩24,168 | +0.39% | 37.3만 |
|---|
| 2026.06.23 | ₩23,913 | ₩24,034 | ₩23,592 | ₩23,940 | +0.11% | 55.1만 |
|---|
| 2026.06.22 | ₩24,127 | ₩24,355 | ₩24,020 | ₩24,181 | +0.22% | 50.3만 |
|---|
| 2026.06.18 | ₩24,194 | ₩24,194 | ₩23,860 | ₩24,007 | -0.77% | 51.2만 |
|---|
| 2026.06.17 | ₩23,846 | ₩24,221 | ₩23,713 | ₩23,766 | -0.34% | 47.3만 |
|---|
| 2026.06.16 | ₩24,341 | ₩24,355 | ₩23,967 | ₩23,980 | -1.48% | 41.2만 |
|---|
| 2026.06.15 | ₩24,422 | ₩24,609 | ₩23,779 | ₩24,234 | -0.77% | 37.4만 |
|---|
| 2026.06.12 | ₩23,726 | ₩24,074 | ₩23,619 | ₩24,020 | +1.24% | 33.3만 |
|---|
| 2026.06.11 | ₩23,097 | ₩23,579 | ₩23,097 | ₩23,498 | +1.74% | 89.8만 |
|---|
| 2026.06.10 | ₩23,927 | ₩24,181 | ₩23,378 | ₩23,418 | -2.13% | 50.4만 |
|---|
| 2026.06.09 | ₩24,087 | ₩24,154 | ₩23,231 | ₩23,753 | -1.39% | 60.4만 |
|---|
| 2026.06.08 | ₩23,846 | ₩24,060 | ₩23,766 | ₩23,779 | -0.28% | 33.6만 |
|---|
| 2026.06.05 | ₩24,114 | ₩24,208 | ₩23,311 | ₩23,592 | -2.16% | 43.9만 |
|---|
| 2026.06.04 | ₩24,408 | ₩24,689 | ₩24,288 | ₩24,301 | -0.44% | 37.3만 |
|---|
| 2026.06.03 | ₩24,556 | ₩24,676 | ₩24,301 | ₩24,355 | -0.82% | 18.8만 |
|---|
| 2026.06.02 | ₩24,502 | ₩24,823 | ₩24,502 | ₩24,730 | +0.93% | 18.5만 |
|---|
| 2026.06.01 | ₩24,810 | ₩24,823 | ₩24,435 | ₩24,609 | -0.81% | 25.2만 |
|---|
| 2026.05.29 | ₩24,877 | ₩25,024 | ₩24,636 | ₩24,837 | -0.16% | 23.2만 |
|---|
| 2026.05.28 | ₩24,609 | ₩25,118 | ₩24,556 | ₩24,917 | +1.25% | 14.4만 |
|---|
| 2026.05.27 | ₩24,984 | ₩25,104 | ₩24,770 | ₩24,770 | -0.86% | 12만 |
|---|
| 2026.05.26 | ₩24,770 | ₩25,211 | ₩24,689 | ₩24,970 | +0.81% | 18.3만 |
|---|
| 2026.05.22 | ₩24,475 | ₩24,623 | ₩24,168 | ₩24,502 | +0.11% | 11만 |
|---|
| 2026.05.21 | ₩24,074 | ₩24,408 | ₩23,953 | ₩24,248 | +0.72% | 8.9만 |
|---|
| 2026.05.20 | ₩23,806 | ₩24,087 | ₩23,646 | ₩24,087 | +1.18% | 10만 |
|---|
| 2026.05.19 | ₩23,565 | ₩23,846 | ₩23,432 | ₩23,646 | +0.34% | 13.8만 |
|---|
| 2026.05.18 | ₩24,060 | ₩24,221 | ₩23,565 | ₩23,753 | -1.28% | 23.7만 |
|---|
| 2026.05.15 | ₩24,435 | ₩24,435 | ₩23,940 | ₩24,114 | -1.31% | 16.6만 |
|---|
| 2026.05.14 | ₩24,770 | ₩24,877 | ₩24,368 | ₩24,663 | -0.43% | 22.1만 |
|---|
| 2026.05.13 | ₩24,663 | ₩24,930 | ₩24,422 | ₩24,716 | +0.22% | 16.3만 |
|---|
| 2026.05.12 | ₩25,051 | ₩25,051 | ₩24,489 | ₩24,649 | -1.60% | 17.5만 |
|---|
| 2026.05.11 | ₩24,997 | ₩25,265 | ₩24,997 | ₩25,104 | +0.43% | 20.2만 |
|---|
| 2026.05.08 | ₩24,944 | ₩25,104 | ₩24,890 | ₩24,997 | +0.21% | 17.7만 |
|---|
| 2026.05.07 | ₩25,037 | ₩25,171 | ₩24,743 | ₩24,850 | -0.75% | 17.1만 |
|---|
| 2026.05.06 | ₩24,890 | ₩25,064 | ₩24,489 | ₩25,024 | +0.54% | 21만 |
|---|
| 2026.05.05 | ₩24,623 | ₩24,823 | ₩24,328 | ₩24,783 | +0.65% | 11.1만 |
|---|
| 2026.05.04 | ₩24,663 | ₩24,689 | ₩24,221 | ₩24,542 | -0.49% | 15.1만 |
|---|
| 2026.05.01 | ₩24,756 | ₩24,810 | ₩24,609 | ₩24,756 | 0.00% | 16.9만 |
|---|
| 2026.04.30 | ₩24,315 | ₩24,689 | ₩24,315 | ₩24,623 | +1.27% | 19.8만 |
|---|
| 2026.04.29 | ₩24,355 | ₩24,609 | ₩24,168 | ₩24,355 | 0.00% | 14.6만 |
|---|
| 2026.04.28 | ₩24,636 | ₩24,689 | ₩24,221 | ₩24,395 | -0.98% | 11.9만 |
|---|
| 2026.04.27 | ₩24,609 | ₩24,756 | ₩24,542 | ₩24,716 | +0.44% | 13.7만 |
|---|
| 2026.04.24 | ₩24,382 | ₩24,716 | ₩24,382 | ₩24,542 | +0.66% | 11.3만 |
|---|
| 2026.04.23 | ₩24,596 | ₩24,623 | ₩24,248 | ₩24,382 | -0.87% | 14.4만 |
|---|
| 2026.04.22 | ₩24,582 | ₩24,676 | ₩24,341 | ₩24,489 | -0.38% | 9.3만 |
|---|
| 2026.04.21 | ₩24,355 | ₩24,663 | ₩24,194 | ₩24,395 | +0.16% | 14.8만 |
|---|
| 2026.04.20 | ₩24,234 | ₩24,408 | ₩24,034 | ₩24,355 | +0.50% | 18.2만 |
|---|
| 2026.04.17 | ₩24,020 | ₩24,382 | ₩23,953 | ₩24,154 | +0.56% | 21.4만 |
|---|
| 2026.04.16 | ₩24,034 | ₩24,127 | ₩23,672 | ₩23,739 | -1.22% | 21.6만 |
|---|
| 2026.04.15 | ₩24,275 | ₩24,355 | ₩23,967 | ₩24,127 | -0.61% | 13.6만 |
|---|
| 2026.04.14 | ₩24,074 | ₩24,408 | ₩24,047 | ₩24,261 | +0.78% | 19.5만 |
|---|
| 2026.04.13 | ₩23,779 | ₩24,034 | ₩23,485 | ₩23,980 | +0.84% | 15.1만 |
|---|
| 2026.04.10 | ₩23,873 | ₩23,953 | ₩23,686 | ₩23,793 | -0.34% | 15.7만 |
|---|
| 2026.04.09 | ₩23,324 | ₩23,953 | ₩23,324 | ₩23,713 | +1.66% | 28.9만 |
|---|
| 2026.04.08 | ₩23,405 | ₩23,592 | ₩23,017 | ₩23,378 | -0.11% | 23.3만 |
|---|
| 2026.04.07 | ₩22,602 | ₩22,682 | ₩22,307 | ₩22,562 | -0.18% | 12.8만 |
|---|
| 2026.04.06 | ₩22,736 | ₩22,736 | ₩22,307 | ₩22,615 | -0.53% | 22.9만 |
|---|
| 2026.04.02 | ₩22,281 | ₩22,883 | ₩22,267 | ₩22,615 | +1.50% | 19.5만 |
|---|
| 2026.04.01 | ₩22,468 | ₩22,963 | ₩22,401 | ₩22,722 | +1.13% | 20.2만 |
|---|
| 2026.03.31 | ₩21,812 | ₩22,348 | ₩21,692 | ₩22,214 | +1.84% | 22.5만 |
|---|
| 2026.03.30 | ₩22,107 | ₩22,200 | ₩21,277 | ₩21,531 | -2.60% | 29.5만 |
|---|
| 2026.03.27 | ₩21,933 | ₩21,986 | ₩21,478 | ₩21,571 | -1.65% | 15.4만 |
|---|
| 2026.03.26 | ₩22,481 | ₩22,682 | ₩21,839 | ₩21,960 | -2.32% | 21.4만 |
|---|
| 2026.03.25 | ₩22,575 | ₩22,883 | ₩22,307 | ₩22,602 | +0.12% | 16.4만 |
|---|
| 2026.03.24 | ₩21,799 | ₩22,374 | ₩21,759 | ₩22,241 | +2.03% | 16.5만 |
|---|
| 2026.03.23 | ₩21,946 | ₩22,401 | ₩21,732 | ₩21,866 | -0.37% | 33.4만 |
|---|
| 2026.03.20 | ₩22,401 | ₩22,401 | ₩21,478 | ₩21,679 | -3.23% | 22.4만 |
|---|
| 2026.03.19 | ₩22,147 | ₩22,388 | ₩22,013 | ₩22,267 | +0.54% | 16.3만 |
|---|
| 2026.03.18 | ₩22,495 | ₩22,629 | ₩22,267 | ₩22,321 | -0.77% | 13.2만 |
|---|
| 2026.03.17 | ₩22,548 | ₩22,749 | ₩22,415 | ₩22,548 | 0.00% | 16.1만 |
|---|
| 2026.03.16 | ₩22,428 | ₩22,843 | ₩22,214 | ₩22,348 | -0.36% | 26.3만 |
|---|
| 2026.03.13 | ₩22,562 | ₩22,615 | ₩21,946 | ₩22,026 | -2.37% | 21.5만 |
|---|
| 2026.03.12 | ₩22,441 | ₩22,977 | ₩22,294 | ₩22,401 | -0.18% | 17.7만 |
|---|
| 2026.03.11 | ₩23,084 | ₩23,418 | ₩22,883 | ₩22,977 | -0.46% | 18만 |
|---|
| 2026.03.10 | ₩22,950 | ₩23,485 | ₩22,910 | ₩23,017 | +0.29% | 24.6만 |
|---|
| 2026.03.09 | ₩22,910 | ₩23,043 | ₩22,214 | ₩22,856 | -0.23% | 70.9만 |
|---|
| 2026.03.06 | ₩23,418 | ₩23,525 | ₩23,017 | ₩23,151 | -1.14% | 26.3만 |
|---|
| 2026.03.05 | ₩24,141 | ₩24,301 | ₩23,565 | ₩23,646 | -2.05% | 22.7만 |
|---|
| 2026.03.04 | ₩24,475 | ₩24,556 | ₩24,248 | ₩24,248 | -0.93% | 26.3만 |
|---|
| 2026.03.03 | ₩24,529 | ₩24,676 | ₩24,034 | ₩24,275 | -1.04% | 33.1만 |
|---|
| 2026.03.02 | ₩24,261 | ₩24,877 | ₩24,261 | ₩24,877 | +2.54% | 20.7만 |
|---|
| 2026.02.27 | ₩24,796 | ₩24,796 | ₩24,382 | ₩24,569 | -0.92% | 24.1만 |
|---|
| 2026.02.26 | ₩24,810 | ₩24,970 | ₩24,515 | ₩24,957 | +0.59% | 24.1만 |
|---|
| 2026.02.25 | ₩24,810 | ₩24,837 | ₩24,582 | ₩24,676 | -0.54% | 19.2만 |
|---|
| 2026.02.24 | ₩24,449 | ₩24,743 | ₩24,382 | ₩24,676 | +0.93% | 18.4만 |
|---|
| 2026.02.23 | ₩24,649 | ₩24,783 | ₩24,154 | ₩24,435 | -0.87% | 23.7만 |
|---|
| 2026.02.20 | ₩24,689 | ₩24,904 | ₩24,489 | ₩24,703 | +0.05% | 29.7만 |
|---|
| 2026.02.19 | ₩24,877 | ₩24,877 | ₩24,623 | ₩24,743 | -0.54% | 24.4만 |
|---|
| 2026.02.18 | ₩24,917 | ₩25,064 | ₩24,743 | ₩24,890 | -0.11% | 48만 |
|---|
| 2026.02.17 | ₩24,515 | ₩24,770 | ₩24,435 | ₩24,716 | +0.82% | 30.4만 |
|---|
| 2026.02.13 | ₩24,275 | ₩24,663 | ₩24,114 | ₩24,582 | +1.27% | 37만 |
|---|
| 2026.02.12 | ₩24,515 | ₩24,556 | ₩23,753 | ₩24,074 | -1.80% | 21.8만 |
|---|
| 2026.02.11 | ₩24,556 | ₩24,556 | ₩23,994 | ₩24,315 | -0.98% | 37.7만 |
|---|
| 2026.02.10 | ₩24,275 | ₩24,462 | ₩24,208 | ₩24,328 | +0.22% | 34.6만 |
|---|
| 2026.02.09 | ₩23,940 | ₩24,288 | ₩23,766 | ₩24,248 | +1.29% | 40만 |
|---|
| 2026.02.06 | ₩23,432 | ₩23,927 | ₩23,405 | ₩23,913 | +2.06% | 48.2만 |
|---|
| 2026.02.05 | ₩23,365 | ₩23,525 | ₩23,137 | ₩23,177 | -0.80% | 47.4만 |
|---|
| 2026.02.04 | ₩23,565 | ₩23,565 | ₩23,070 | ₩23,365 | -0.85% | 35만 |
|---|
| 2026.02.03 | ₩23,579 | ₩23,672 | ₩23,177 | ₩23,445 | -0.57% | 59.3만 |
|---|
| 2026.02.02 | ₩23,151 | ₩23,646 | ₩23,070 | ₩23,391 | +1.04% | 37.2만 |
|---|
| 2026.01.30 | ₩23,311 | ₩23,405 | ₩23,043 | ₩23,244 | -0.29% | 30만 |
|---|
| 2026.01.29 | ₩23,552 | ₩23,579 | ₩23,151 | ₩23,351 | -0.85% | 21.6만 |
|---|
| 2026.01.28 | ₩23,512 | ₩23,699 | ₩23,338 | ₩23,365 | -0.63% | 31.5만 |
|---|
| 2026.01.27 | ₩23,619 | ₩23,659 | ₩23,324 | ₩23,432 | -0.79% | 46.4만 |
|---|
| 2026.01.26 | ₩23,485 | ₩23,592 | ₩23,445 | ₩23,552 | +0.28% | 45.1만 |
|---|
| 2026.01.23 | ₩23,485 | ₩23,512 | ₩23,231 | ₩23,365 | -0.51% | 36.7만 |
|---|
| 2026.01.22 | ₩23,485 | ₩23,539 | ₩23,351 | ₩23,418 | -0.28% | 40.2만 |
|---|
| 2026.01.21 | ₩22,923 | ₩23,378 | ₩22,923 | ₩23,324 | +1.75% | 55.4만 |
|---|
| 2026.01.20 | ₩23,110 | ₩23,164 | ₩22,856 | ₩22,910 | -0.87% | 51만 |
|---|
| 2026.01.16 | ₩23,030 | ₩23,338 | ₩23,030 | ₩23,271 | +1.05% | 206.2만 |
|---|
| 2026.01.15 | ₩22,910 | ₩23,097 | ₩22,856 | ₩23,030 | +0.53% | 57.5만 |
|---|
| 2026.01.14 | ₩22,749 | ₩22,977 | ₩22,682 | ₩22,923 | +0.76% | 83.9만 |
|---|
| 2026.01.13 | ₩22,950 | ₩23,017 | ₩22,762 | ₩22,816 | -0.58% | 62.7만 |
|---|
| 2026.01.12 | ₩22,535 | ₩22,910 | ₩22,481 | ₩22,789 | +1.13% | 66.1만 |
|---|
| 2026.01.09 | ₩22,468 | ₩22,588 | ₩22,374 | ₩22,508 | +0.18% | 30.9만 |
|---|
| 2026.01.08 | ₩22,214 | ₩22,401 | ₩22,133 | ₩22,401 | +0.84% | 33.2만 |
|---|
| 2026.01.07 | ₩22,281 | ₩22,321 | ₩22,107 | ₩22,241 | -0.18% | 48.8만 |
|---|
| 2026.01.06 | ₩21,906 | ₩22,281 | ₩21,839 | ₩22,227 | +1.47% | 57만 |
|---|
| 2026.01.05 | ₩21,719 | ₩22,000 | ₩21,625 | ₩21,893 | +0.80% | 42.5만 |
|---|
| 2026.01.02 | ₩21,598 | ₩21,719 | ₩21,478 | ₩21,571 | -0.12% | 39.3만 |
|---|
| 2025.12.31 | ₩21,612 | ₩21,692 | ₩21,545 | ₩21,545 | -0.31% | 30.1만 |
|---|
| 2025.12.30 | ₩21,679 | ₩21,732 | ₩21,585 | ₩21,598 | -0.37% | 20.1만 |
|---|
| 2025.12.29 | ₩21,772 | ₩21,826 | ₩21,612 | ₩21,665 | -0.49% | 20.3만 |
|---|
| 2025.12.26 | ₩21,893 | ₩21,946 | ₩21,745 | ₩21,772 | -0.55% | 14.1만 |
|---|
| 2025.12.24 | ₩21,799 | ₩21,866 | ₩21,732 | ₩21,839 | +0.18% | 26만 |
|---|
| 2025.12.23 | ₩21,772 | ₩21,852 | ₩21,612 | ₩21,652 | -0.55% | 29.5만 |
|---|
| 2025.12.22 | ₩21,759 | ₩22,067 | ₩21,759 | ₩21,839 | +0.37% | 27.7만 |
|---|
| 2025.12.19 | ₩21,652 | ₩22,133 | ₩21,545 | ₩21,705 | +0.25% | 25.6만 |
|---|
| 2025.12.18 | ₩21,531 | ₩21,612 | ₩21,384 | ₩21,505 | -0.12% | 22만 |
|---|
| 2025.12.17 | ₩21,357 | ₩21,531 | ₩21,210 | ₩21,250 | -0.50% | 27만 |
|---|
| 2025.12.16 | ₩21,411 | ₩21,732 | ₩21,250 | ₩21,344 | -0.31% | 23.9만 |
|---|
| 2025.12.15 | ₩21,705 | ₩21,705 | ₩21,464 | ₩21,478 | -1.05% | 36.2만 |
|---|
| 2025.12.12 | ₩21,986 | ₩22,026 | ₩21,531 | ₩21,625 | -1.64% | 37.3만 |
|---|
| 2025.12.11 | ₩21,852 | ₩22,080 | ₩21,826 | ₩21,933 | +0.37% | 62.8만 |
|---|
| 2025.12.10 | ₩22,026 | ₩22,575 | ₩22,026 | ₩22,575 | +2.49% | 55.4만 |
|---|
| 2025.12.09 | ₩22,026 | ₩22,187 | ₩22,013 | ₩22,040 | +0.06% | 36만 |
|---|
| 2025.12.08 | ₩22,093 | ₩22,160 | ₩21,919 | ₩21,960 | -0.61% | 42.9만 |
|---|
| 2025.12.05 | ₩21,879 | ₩22,080 | ₩21,852 | ₩21,906 | +0.12% | 23.9만 |
|---|
| 2025.12.04 | ₩21,946 | ₩22,080 | ₩21,826 | ₩21,826 | -0.55% | 24.6만 |
|---|
| 2025.12.03 | ₩21,679 | ₩21,946 | ₩21,679 | ₩21,946 | +1.23% | 21.9만 |
|---|
| 2025.12.02 | ₩21,585 | ₩21,745 | ₩21,464 | ₩21,638 | +0.25% | 26.1만 |
|---|
| 2025.12.01 | ₩21,638 | ₩21,759 | ₩21,518 | ₩21,518 | -0.56% | 34.5만 |
|---|
| 2025.11.28 | ₩21,679 | ₩21,759 | ₩21,598 | ₩21,745 | +0.31% | 8.5만 |
|---|
| 2025.11.26 | ₩21,411 | ₩21,732 | ₩21,384 | ₩21,585 | +0.81% | 23.3만 |
|---|
| 2025.11.25 | ₩20,956 | ₩21,545 | ₩20,956 | ₩21,371 | +1.98% | 31.1만 |
|---|
| 2025.11.24 | ₩20,635 | ₩20,983 | ₩20,635 | ₩20,956 | +1.56% | 17.8만 |
|---|
| 2025.11.21 | ₩20,113 | ₩20,728 | ₩20,113 | ₩20,581 | +2.33% | 28.4만 |
|---|
| 2025.11.20 | ₩20,621 | ₩20,835 | ₩20,033 | ₩20,059 | -2.73% | 44.7만 |
|---|
| 2025.11.19 | ₩20,354 | ₩20,688 | ₩20,354 | ₩20,407 | +0.26% | 30.1만 |
|---|
| 2025.11.18 | ₩20,233 | ₩20,488 | ₩20,153 | ₩20,354 | +0.60% | 24.1만 |
|---|
| 2025.11.17 | ₩20,742 | ₩20,782 | ₩20,273 | ₩20,340 | -1.94% | 32.5만 |
|---|
| 2025.11.14 | ₩20,608 | ₩20,916 | ₩20,380 | ₩20,742 | +0.65% | 26.8만 |
|---|
| 2025.11.13 | ₩21,143 | ₩21,357 | ₩20,728 | ₩20,742 | -1.90% | 31.7만 |
|---|
| 2025.11.12 | ₩21,344 | ₩21,478 | ₩21,290 | ₩21,290 | -0.25% | 18.5만 |
|---|
| 2025.11.11 | ₩21,290 | ₩21,371 | ₩21,197 | ₩21,304 | +0.06% | 15.9만 |
|---|
| 2025.11.10 | ₩21,397 | ₩21,518 | ₩21,170 | ₩21,210 | -0.88% | 45.3만 |
|---|
| 2025.11.07 | ₩20,862 | ₩21,157 | ₩20,755 | ₩21,116 | +1.22% | 19.5만 |
|---|
| 2025.11.06 | ₩21,357 | ₩21,384 | ₩20,996 | ₩20,996 | -1.69% | 18.7만 |
|---|
| 2025.11.05 | ₩21,090 | ₩21,411 | ₩20,983 | ₩21,344 | +1.21% | 16.5만 |
|---|
| 2025.11.04 | ₩21,063 | ₩21,183 | ₩20,889 | ₩21,023 | -0.19% | 14.9만 |
|---|
| 2025.11.03 | ₩21,411 | ₩21,411 | ₩21,143 | ₩21,224 | -0.88% | 20만 |
|---|
| 2025.10.31 | ₩21,344 | ₩21,451 | ₩21,210 | ₩21,411 | +0.31% | 17.8만 |
|---|
| 2025.10.30 | ₩21,424 | ₩21,571 | ₩21,210 | ₩21,290 | -0.62% | 16.2만 |
|---|
| 2025.10.29 | ₩21,745 | ₩21,879 | ₩21,304 | ₩21,478 | -1.23% | 17.2만 |
|---|
| 2025.10.28 | ₩21,772 | ₩21,852 | ₩21,625 | ₩21,705 | -0.31% | 18.5만 |
|---|
| 2025.10.27 | ₩22,080 | ₩22,093 | ₩21,786 | ₩21,839 | -1.09% | 24.2만 |
|---|
| 2025.10.24 | ₩21,866 | ₩21,986 | ₩21,745 | ₩21,826 | -0.18% | 18.9만 |
|---|
| 2025.10.23 | ₩21,237 | ₩21,719 | ₩21,237 | ₩21,652 | +1.95% | 24.6만 |
|---|
| 2025.10.22 | ₩21,531 | ₩21,638 | ₩21,130 | ₩21,250 | -1.31% | 23.6만 |
|---|
| 2025.10.21 | ₩21,531 | ₩21,679 | ₩21,451 | ₩21,491 | -0.19% | 18.1만 |
|---|
| 2025.10.20 | ₩21,438 | ₩21,679 | ₩21,438 | ₩21,518 | +0.37% | 13.7만 |
|---|
| 2025.10.17 | ₩21,451 | ₩21,505 | ₩21,157 | ₩21,290 | -0.75% | 29.2만 |
|---|
| 2025.10.16 | ₩21,732 | ₩21,732 | ₩21,290 | ₩21,411 | -1.48% | 45만 |
|---|
| 2025.10.15 | ₩21,665 | ₩21,933 | ₩21,411 | ₩21,612 | -0.25% | 41.8만 |
|---|
| 2025.10.14 | ₩21,250 | ₩21,679 | ₩21,063 | ₩21,625 | +1.76% | 25.1만 |
|---|
| 2025.10.13 | ₩21,224 | ₩21,451 | ₩21,183 | ₩21,371 | +0.69% | 14.8만 |
|---|
| 2025.10.10 | ₩21,612 | ₩21,759 | ₩20,916 | ₩20,983 | -2.91% | 37.7만 |
|---|