시장 데이터를 불러오는 중
전체 종목
iShares MSCI USA Small-Cap Quality Factor ETF 과거 주가
iShares MSCI USA Small-Cap Quality Factor ETF · SQLT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI USA Small-Cap Quality Factor ETF · SQLT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,274 | ₩37,274 | ₩37,274 | ₩37,274 | 0.00% | 100 |
| 2026.10.08 | ₩37,127 | ₩37,127 | ₩37,127 | ₩37,127 | 0.00% | 100 |
| 2026.10.07 | ₩36,980 | ₩36,980 | ₩36,980 | ₩36,980 | 0.00% | 100 |
| 2026.10.06 | ₩37,594 | ₩37,594 | ₩37,594 | ₩37,594 | 0.00% | 100 |
| 2026.10.05 | ₩37,541 | ₩37,541 | ₩37,541 | ₩37,541 | 0.00% | 100 |
| 2026.10.02 | ₩37,394 | ₩37,394 | ₩37,394 | ₩37,394 | 0.00% | 100 |
| 2026.10.01 | ₩37,087 | ₩37,087 | ₩37,087 | ₩37,087 | 0.00% | 100 |
| 2026.09.30 | ₩36,860 | ₩36,860 | ₩36,860 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩36,993 | ₩36,993 | ₩36,993 | ₩36,993 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩36,940 | ₩37,100 | ₩36,940 | ₩37,047 | +0.29% | 600 |
|---|
| 2026.09.25 | ₩37,341 | ₩37,341 | ₩37,220 | ₩37,327 | -0.04% | 700 |
|---|
| 2026.09.24 | ₩37,220 | ₩37,220 | ₩37,154 | ₩37,154 | -0.18% | 100 |
|---|
| 2026.09.23 | ₩37,274 | ₩37,274 | ₩37,274 | ₩37,274 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩37,528 | ₩37,528 | ₩37,528 | ₩37,528 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩37,381 | ₩37,381 | ₩37,381 | ₩37,381 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩37,234 | ₩37,234 | ₩37,234 | ₩37,234 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩37,367 | ₩37,367 | ₩37,367 | ₩37,367 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩37,247 | ₩37,247 | ₩37,247 | ₩37,247 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩37,434 | ₩37,448 | ₩37,434 | ₩37,448 | +0.04% | 300 |
|---|
| 2026.09.14 | ₩37,675 | ₩37,675 | ₩37,675 | ₩37,675 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩37,928 | ₩37,928 | ₩37,928 | ₩37,928 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩37,608 | ₩37,608 | ₩37,608 | ₩37,608 | 0.00% | 2.6천 |
|---|
| 2026.09.09 | ₩37,902 | ₩37,902 | ₩37,902 | ₩37,902 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩38,343 | ₩38,343 | ₩38,276 | ₩38,276 | -0.17% | 100 |
|---|
| 2026.09.04 | ₩38,596 | ₩38,596 | ₩38,596 | ₩38,596 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩38,543 | ₩38,543 | ₩38,543 | ₩38,543 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩38,262 | ₩38,262 | ₩38,262 | ₩38,262 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩38,196 | ₩38,196 | ₩37,942 | ₩37,969 | -0.59% | 1.1천 |
|---|
| 2026.08.31 | ₩38,409 | ₩38,409 | ₩38,409 | ₩38,409 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩38,797 | ₩38,797 | ₩38,570 | ₩38,570 | -0.59% | 100 |
|---|
| 2026.08.27 | ₩38,944 | ₩38,944 | ₩38,944 | ₩38,944 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩38,957 | ₩38,957 | ₩38,957 | ₩38,957 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩38,850 | ₩38,850 | ₩38,850 | ₩38,850 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩38,837 | ₩38,837 | ₩38,837 | ₩38,837 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩39,024 | ₩39,024 | ₩39,024 | ₩39,024 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩38,971 | ₩38,971 | ₩38,824 | ₩38,824 | -0.38% | 1천 |
|---|
| 2026.08.19 | ₩39,492 | ₩39,492 | ₩39,091 | ₩39,091 | -1.01% | 1.3천 |
|---|
| 2026.08.18 | ₩39,264 | ₩39,264 | ₩39,091 | ₩39,091 | -0.44% | 700 |
|---|
| 2026.08.17 | ₩39,558 | ₩39,558 | ₩39,558 | ₩39,558 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩39,652 | ₩39,652 | ₩39,652 | ₩39,652 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩39,558 | ₩39,558 | ₩39,558 | ₩39,558 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩39,411 | ₩39,411 | ₩39,411 | ₩39,411 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩39,398 | ₩39,398 | ₩39,305 | ₩39,305 | -0.24% | 100 |
|---|
| 2026.08.10 | ₩39,291 | ₩39,291 | ₩39,198 | ₩39,198 | -0.24% | 200 |
|---|
| 2026.08.07 | ₩39,385 | ₩39,385 | ₩39,385 | ₩39,385 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩39,117 | ₩39,117 | ₩39,117 | ₩39,117 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩39,331 | ₩39,331 | ₩39,331 | ₩39,331 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩39,425 | ₩39,425 | ₩39,425 | ₩39,425 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩38,717 | ₩38,717 | ₩38,717 | ₩38,717 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩38,262 | ₩38,262 | ₩38,262 | ₩38,262 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩38,156 | ₩38,156 | ₩38,156 | ₩38,156 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩38,303 | ₩38,303 | ₩37,902 | ₩37,902 | -1.05% | 400 |
|---|
| 2026.07.28 | ₩38,316 | ₩38,316 | ₩38,316 | ₩38,316 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩37,982 | ₩38,075 | ₩37,982 | ₩38,075 | +0.25% | 300 |
|---|
| 2026.07.24 | ₩37,888 | ₩37,888 | ₩37,888 | ₩37,888 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩37,621 | ₩37,675 | ₩37,621 | ₩37,675 | +0.14% | 1.1천 |
|---|
| 2026.07.22 | ₩37,902 | ₩37,902 | ₩37,902 | ₩37,902 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩37,982 | ₩37,995 | ₩37,982 | ₩37,995 | +0.04% | 200 |
|---|
| 2026.07.20 | ₩37,888 | ₩37,902 | ₩37,715 | ₩37,715 | -0.46% | 600 |
|---|
| 2026.07.17 | ₩37,942 | ₩37,942 | ₩37,942 | ₩37,942 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩38,222 | ₩38,222 | ₩38,102 | ₩38,169 | -0.14% | 400 |
|---|
| 2026.07.15 | ₩37,715 | ₩37,808 | ₩37,715 | ₩37,808 | +0.25% | 300 |
|---|
| 2026.07.14 | ₩37,701 | ₩37,728 | ₩37,701 | ₩37,728 | +0.07% | 500 |
|---|
| 2026.07.13 | ₩37,928 | ₩37,942 | ₩37,701 | ₩37,701 | -0.60% | 900 |
|---|
| 2026.07.10 | ₩37,915 | ₩37,915 | ₩37,888 | ₩37,888 | -0.07% | 300 |
|---|
| 2026.07.09 | ₩37,862 | ₩37,862 | ₩37,862 | ₩37,862 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩37,394 | ₩37,394 | ₩37,394 | ₩37,394 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩37,835 | ₩37,835 | ₩37,835 | ₩37,835 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩38,316 | ₩38,316 | ₩38,222 | ₩38,222 | -0.24% | 800 |
|---|
| 2026.07.02 | ₩38,450 | ₩38,450 | ₩38,129 | ₩38,129 | -0.83% | 300 |
|---|
| 2026.07.01 | ₩38,476 | ₩38,476 | ₩38,316 | ₩38,316 | -0.42% | 200 |
|---|
| 2026.06.30 | ₩38,476 | ₩38,476 | ₩38,476 | ₩38,476 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩38,156 | ₩38,156 | ₩38,156 | ₩38,156 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩38,316 | ₩38,316 | ₩38,316 | ₩38,316 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩38,476 | ₩38,476 | ₩38,209 | ₩38,209 | -0.69% | 100 |
|---|
| 2026.06.24 | ₩38,022 | ₩38,022 | ₩37,848 | ₩37,848 | -0.46% | 300 |
|---|
| 2026.06.23 | ₩37,528 | ₩37,528 | ₩37,528 | ₩37,528 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩37,795 | ₩37,795 | ₩37,795 | ₩37,795 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩37,688 | ₩37,688 | ₩37,688 | ₩37,688 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩37,875 | ₩37,888 | ₩37,194 | ₩37,194 | -1.80% | 6.7천 |
|---|
| 2026.06.16 | ₩37,661 | ₩37,661 | ₩37,661 | ₩37,661 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩37,768 | ₩37,768 | ₩37,768 | ₩37,768 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩37,768 | ₩37,768 | ₩37,768 | ₩37,768 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩36,967 | ₩37,488 | ₩36,967 | ₩37,461 | +1.34% | 500 |
|---|
| 2026.06.10 | ₩37,087 | ₩37,100 | ₩36,739 | ₩36,739 | -0.94% | 1.2천 |
|---|
| 2026.06.09 | ₩36,766 | ₩37,234 | ₩36,619 | ₩37,234 | +1.27% | 300 |
|---|
| 2026.06.08 | ₩36,886 | ₩36,886 | ₩36,886 | ₩36,886 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩36,739 | ₩36,739 | ₩36,739 | ₩36,739 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩37,367 | ₩37,367 | ₩37,367 | ₩37,367 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩37,140 | ₩37,140 | ₩37,140 | ₩37,140 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩37,140 | ₩37,140 | ₩37,140 | ₩37,140 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩36,953 | ₩36,953 | ₩36,953 | ₩36,953 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩37,007 | ₩37,007 | ₩36,913 | ₩36,913 | -0.25% | 400 |
|---|
| 2026.05.28 | ₩37,087 | ₩37,087 | ₩37,087 | ₩37,087 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩37,047 | ₩37,047 | ₩37,047 | ₩37,047 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩37,194 | ₩37,194 | ₩37,194 | ₩37,194 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩36,646 | ₩36,713 | ₩36,646 | ₩36,713 | +0.18% | 300 |
|---|
| 2026.05.21 | ₩36,486 | ₩36,486 | ₩36,459 | ₩36,459 | -0.07% | 100 |
|---|
| 2026.05.20 | ₩36,245 | ₩36,339 | ₩36,245 | ₩36,339 | +0.26% | 100 |
|---|
| 2026.05.19 | ₩35,697 | ₩35,697 | ₩35,697 | ₩35,697 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩36,058 | ₩36,058 | ₩36,058 | ₩36,058 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩35,898 | ₩35,898 | ₩35,898 | ₩35,898 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩36,486 | ₩36,486 | ₩36,486 | ₩36,486 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩36,379 | ₩36,379 | ₩36,339 | ₩36,339 | -0.11% | 400 |
|---|
| 2026.05.12 | ₩36,793 | ₩36,793 | ₩36,165 | ₩36,459 | -0.91% | 700 |
|---|
| 2026.05.11 | ₩36,860 | ₩36,860 | ₩36,739 | ₩36,739 | -0.33% | 600 |
|---|
| 2026.05.08 | ₩36,913 | ₩36,913 | ₩36,913 | ₩36,913 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩36,713 | ₩36,713 | ₩36,713 | ₩36,713 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩37,167 | ₩37,167 | ₩37,167 | ₩37,167 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩36,686 | ₩36,739 | ₩36,686 | ₩36,739 | +0.15% | 200 |
|---|
| 2026.05.04 | ₩36,299 | ₩36,339 | ₩36,258 | ₩36,339 | +0.11% | 200 |
|---|
| 2026.05.01 | ₩36,753 | ₩36,753 | ₩36,619 | ₩36,619 | -0.36% | 100 |
|---|
| 2026.04.30 | ₩36,699 | ₩36,699 | ₩36,699 | ₩36,699 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩36,165 | ₩36,165 | ₩36,165 | ₩36,165 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩36,432 | ₩36,459 | ₩36,432 | ₩36,459 | +0.07% | 100 |
|---|
| 2026.04.27 | ₩36,873 | ₩36,873 | ₩36,846 | ₩36,846 | -0.07% | 400 |
|---|
| 2026.04.24 | ₩37,007 | ₩37,007 | ₩36,900 | ₩36,900 | -0.29% | 300 |
|---|
| 2026.04.23 | ₩36,512 | ₩36,860 | ₩36,512 | ₩36,846 | +0.91% | 400 |
|---|
| 2026.04.22 | ₩36,953 | ₩36,953 | ₩36,846 | ₩36,860 | -0.25% | 200 |
|---|
| 2026.04.21 | ₩37,073 | ₩37,073 | ₩36,886 | ₩36,886 | -0.50% | 1천 |
|---|
| 2026.04.20 | ₩36,967 | ₩37,073 | ₩36,967 | ₩37,073 | +0.29% | 300 |
|---|
| 2026.04.17 | ₩36,873 | ₩36,873 | ₩36,873 | ₩36,873 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩36,125 | ₩36,125 | ₩36,125 | ₩36,125 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩36,112 | ₩36,112 | ₩36,112 | ₩36,112 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩36,272 | ₩36,272 | ₩36,272 | ₩36,272 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩36,138 | ₩36,138 | ₩36,138 | ₩36,138 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩35,684 | ₩35,684 | ₩35,684 | ₩35,684 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩35,911 | ₩35,911 | ₩35,831 | ₩35,831 | -0.22% | 200 |
|---|
| 2026.04.08 | ₩35,697 | ₩35,697 | ₩35,697 | ₩35,697 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩34,695 | ₩34,695 | ₩34,695 | ₩34,695 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩34,669 | ₩34,669 | ₩34,669 | ₩34,669 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩34,508 | ₩34,508 | ₩34,508 | ₩34,508 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩34,615 | ₩34,615 | ₩34,495 | ₩34,495 | -0.35% | 200 |
|---|