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 | ₩37,429 | ₩37,429 | ₩37,429 | ₩37,429 | 0.00% | 100 |
| 2026.10.08 | ₩37,281 | ₩37,281 | ₩37,281 | ₩37,281 | 0.00% | 100 |
| 2026.10.07 | ₩37,134 | ₩37,134 | ₩37,134 | ₩37,134 | 0.00% | 100 |
| 2026.10.06 | ₩37,751 | ₩37,751 | ₩37,751 | ₩37,751 | 0.00% | 100 |
| 2026.10.05 | ₩37,697 | ₩37,697 | ₩37,697 | ₩37,697 | 0.00% | 100 |
| 2026.10.02 | ₩37,550 | ₩37,550 | ₩37,550 | ₩37,550 | 0.00% | 100 |
| 2026.10.01 | ₩37,241 | ₩37,241 | ₩37,241 | ₩37,241 | 0.00% | 100 |
| 2026.09.30 | ₩37,013 | ₩37,013 | ₩37,013 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩37,147 | ₩37,147 | ₩37,147 | ₩37,147 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩37,094 | ₩37,255 | ₩37,094 | ₩37,201 | +0.29% | 600 |
|---|
| 2026.09.25 | ₩37,496 | ₩37,496 | ₩37,375 | ₩37,483 | -0.04% | 700 |
|---|
| 2026.09.24 | ₩37,375 | ₩37,375 | ₩37,308 | ₩37,308 | -0.18% | 100 |
|---|
| 2026.09.23 | ₩37,429 | ₩37,429 | ₩37,429 | ₩37,429 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩37,684 | ₩37,684 | ₩37,684 | ₩37,684 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩37,536 | ₩37,536 | ₩37,536 | ₩37,536 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩37,389 | ₩37,389 | ₩37,389 | ₩37,389 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩37,523 | ₩37,523 | ₩37,523 | ₩37,523 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩37,402 | ₩37,402 | ₩37,402 | ₩37,402 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩37,590 | ₩37,603 | ₩37,590 | ₩37,603 | +0.04% | 300 |
|---|
| 2026.09.14 | ₩37,831 | ₩37,831 | ₩37,831 | ₩37,831 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩38,086 | ₩38,086 | ₩38,086 | ₩38,086 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩37,764 | ₩37,764 | ₩37,764 | ₩37,764 | 0.00% | 2.6천 |
|---|
| 2026.09.09 | ₩38,059 | ₩38,059 | ₩38,059 | ₩38,059 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩38,502 | ₩38,502 | ₩38,435 | ₩38,435 | -0.17% | 100 |
|---|
| 2026.09.04 | ₩38,757 | ₩38,757 | ₩38,757 | ₩38,757 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩38,703 | ₩38,703 | ₩38,703 | ₩38,703 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩38,422 | ₩38,422 | ₩38,422 | ₩38,422 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩38,355 | ₩38,355 | ₩38,100 | ₩38,127 | -0.59% | 1.1천 |
|---|
| 2026.08.31 | ₩38,569 | ₩38,569 | ₩38,569 | ₩38,569 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩38,958 | ₩38,958 | ₩38,730 | ₩38,730 | -0.59% | 100 |
|---|
| 2026.08.27 | ₩39,106 | ₩39,106 | ₩39,106 | ₩39,106 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩39,119 | ₩39,119 | ₩39,119 | ₩39,119 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩39,012 | ₩39,012 | ₩39,012 | ₩39,012 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩38,999 | ₩38,999 | ₩38,999 | ₩38,999 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩39,186 | ₩39,186 | ₩39,186 | ₩39,186 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩39,133 | ₩39,133 | ₩38,985 | ₩38,985 | -0.38% | 1천 |
|---|
| 2026.08.19 | ₩39,656 | ₩39,656 | ₩39,253 | ₩39,253 | -1.01% | 1.3천 |
|---|
| 2026.08.18 | ₩39,428 | ₩39,428 | ₩39,253 | ₩39,253 | -0.44% | 700 |
|---|
| 2026.08.17 | ₩39,723 | ₩39,723 | ₩39,723 | ₩39,723 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩39,817 | ₩39,817 | ₩39,817 | ₩39,817 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩39,723 | ₩39,723 | ₩39,723 | ₩39,723 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩39,575 | ₩39,575 | ₩39,575 | ₩39,575 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩39,562 | ₩39,562 | ₩39,468 | ₩39,468 | -0.24% | 100 |
|---|
| 2026.08.10 | ₩39,455 | ₩39,455 | ₩39,361 | ₩39,361 | -0.24% | 200 |
|---|
| 2026.08.07 | ₩39,549 | ₩39,549 | ₩39,549 | ₩39,549 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩39,280 | ₩39,280 | ₩39,280 | ₩39,280 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩39,495 | ₩39,495 | ₩39,495 | ₩39,495 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩39,589 | ₩39,589 | ₩39,589 | ₩39,589 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩38,878 | ₩38,878 | ₩38,878 | ₩38,878 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩38,422 | ₩38,422 | ₩38,422 | ₩38,422 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩38,314 | ₩38,314 | ₩38,314 | ₩38,314 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩38,462 | ₩38,462 | ₩38,059 | ₩38,059 | -1.05% | 400 |
|---|
| 2026.07.28 | ₩38,475 | ₩38,475 | ₩38,475 | ₩38,475 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩38,140 | ₩38,234 | ₩38,140 | ₩38,234 | +0.25% | 300 |
|---|
| 2026.07.24 | ₩38,046 | ₩38,046 | ₩38,046 | ₩38,046 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩37,778 | ₩37,831 | ₩37,778 | ₩37,831 | +0.14% | 1.1천 |
|---|
| 2026.07.22 | ₩38,059 | ₩38,059 | ₩38,059 | ₩38,059 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩38,140 | ₩38,153 | ₩38,140 | ₩38,153 | +0.04% | 200 |
|---|
| 2026.07.20 | ₩38,046 | ₩38,059 | ₩37,872 | ₩37,872 | -0.46% | 600 |
|---|
| 2026.07.17 | ₩38,100 | ₩38,100 | ₩38,100 | ₩38,100 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩38,381 | ₩38,381 | ₩38,261 | ₩38,328 | -0.14% | 400 |
|---|
| 2026.07.15 | ₩37,872 | ₩37,966 | ₩37,872 | ₩37,966 | +0.25% | 300 |
|---|
| 2026.07.14 | ₩37,858 | ₩37,885 | ₩37,858 | ₩37,885 | +0.07% | 500 |
|---|
| 2026.07.13 | ₩38,086 | ₩38,100 | ₩37,858 | ₩37,858 | -0.60% | 900 |
|---|
| 2026.07.10 | ₩38,073 | ₩38,073 | ₩38,046 | ₩38,046 | -0.07% | 300 |
|---|
| 2026.07.09 | ₩38,019 | ₩38,019 | ₩38,019 | ₩38,019 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩37,550 | ₩37,550 | ₩37,550 | ₩37,550 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩37,992 | ₩37,992 | ₩37,992 | ₩37,992 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩38,475 | ₩38,475 | ₩38,381 | ₩38,381 | -0.24% | 800 |
|---|
| 2026.07.02 | ₩38,610 | ₩38,610 | ₩38,288 | ₩38,288 | -0.83% | 300 |
|---|
| 2026.07.01 | ₩38,636 | ₩38,636 | ₩38,475 | ₩38,475 | -0.42% | 200 |
|---|
| 2026.06.30 | ₩38,636 | ₩38,636 | ₩38,636 | ₩38,636 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩38,314 | ₩38,314 | ₩38,314 | ₩38,314 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩38,475 | ₩38,475 | ₩38,475 | ₩38,475 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩38,636 | ₩38,636 | ₩38,368 | ₩38,368 | -0.69% | 100 |
|---|
| 2026.06.24 | ₩38,180 | ₩38,180 | ₩38,006 | ₩38,006 | -0.46% | 300 |
|---|
| 2026.06.23 | ₩37,684 | ₩37,684 | ₩37,684 | ₩37,684 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩37,952 | ₩37,952 | ₩37,952 | ₩37,952 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩37,845 | ₩37,845 | ₩37,845 | ₩37,845 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩38,033 | ₩38,046 | ₩37,348 | ₩37,348 | -1.80% | 6.7천 |
|---|
| 2026.06.16 | ₩37,818 | ₩37,818 | ₩37,818 | ₩37,818 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩37,925 | ₩37,925 | ₩37,925 | ₩37,925 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩37,925 | ₩37,925 | ₩37,925 | ₩37,925 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩37,120 | ₩37,644 | ₩37,120 | ₩37,617 | +1.34% | 500 |
|---|
| 2026.06.10 | ₩37,241 | ₩37,255 | ₩36,892 | ₩36,892 | -0.94% | 1.2천 |
|---|
| 2026.06.09 | ₩36,919 | ₩37,389 | ₩36,772 | ₩37,389 | +1.27% | 300 |
|---|
| 2026.06.08 | ₩37,040 | ₩37,040 | ₩37,040 | ₩37,040 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩36,892 | ₩36,892 | ₩36,892 | ₩36,892 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩37,523 | ₩37,523 | ₩37,523 | ₩37,523 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩37,295 | ₩37,295 | ₩37,295 | ₩37,295 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩37,295 | ₩37,295 | ₩37,295 | ₩37,295 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩37,107 | ₩37,107 | ₩37,107 | ₩37,107 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩37,161 | ₩37,161 | ₩37,067 | ₩37,067 | -0.25% | 400 |
|---|
| 2026.05.28 | ₩37,241 | ₩37,241 | ₩37,241 | ₩37,241 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩37,201 | ₩37,201 | ₩37,201 | ₩37,201 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩37,348 | ₩37,348 | ₩37,348 | ₩37,348 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩36,798 | ₩36,866 | ₩36,798 | ₩36,866 | +0.18% | 300 |
|---|
| 2026.05.21 | ₩36,637 | ₩36,637 | ₩36,611 | ₩36,611 | -0.07% | 100 |
|---|
| 2026.05.20 | ₩36,396 | ₩36,490 | ₩36,396 | ₩36,490 | +0.26% | 100 |
|---|
| 2026.05.19 | ₩35,846 | ₩35,846 | ₩35,846 | ₩35,846 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩36,208 | ₩36,208 | ₩36,208 | ₩36,208 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩36,047 | ₩36,047 | ₩36,047 | ₩36,047 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩36,637 | ₩36,637 | ₩36,637 | ₩36,637 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩36,530 | ₩36,530 | ₩36,490 | ₩36,490 | -0.11% | 400 |
|---|
| 2026.05.12 | ₩36,946 | ₩36,946 | ₩36,315 | ₩36,611 | -0.91% | 700 |
|---|
| 2026.05.11 | ₩37,013 | ₩37,013 | ₩36,892 | ₩36,892 | -0.33% | 600 |
|---|
| 2026.05.08 | ₩37,067 | ₩37,067 | ₩37,067 | ₩37,067 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩36,866 | ₩36,866 | ₩36,866 | ₩36,866 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩37,322 | ₩37,322 | ₩37,322 | ₩37,322 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩36,839 | ₩36,892 | ₩36,839 | ₩36,892 | +0.15% | 200 |
|---|
| 2026.05.04 | ₩36,450 | ₩36,490 | ₩36,409 | ₩36,490 | +0.11% | 200 |
|---|
| 2026.05.01 | ₩36,906 | ₩36,906 | ₩36,772 | ₩36,772 | -0.36% | 100 |
|---|
| 2026.04.30 | ₩36,852 | ₩36,852 | ₩36,852 | ₩36,852 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩36,315 | ₩36,315 | ₩36,315 | ₩36,315 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩36,584 | ₩36,611 | ₩36,584 | ₩36,611 | +0.07% | 100 |
|---|
| 2026.04.27 | ₩37,027 | ₩37,027 | ₩37,000 | ₩37,000 | -0.07% | 400 |
|---|
| 2026.04.24 | ₩37,161 | ₩37,161 | ₩37,053 | ₩37,053 | -0.29% | 300 |
|---|
| 2026.04.23 | ₩36,664 | ₩37,013 | ₩36,664 | ₩37,000 | +0.91% | 400 |
|---|
| 2026.04.22 | ₩37,107 | ₩37,107 | ₩37,000 | ₩37,013 | -0.25% | 200 |
|---|
| 2026.04.21 | ₩37,228 | ₩37,228 | ₩37,040 | ₩37,040 | -0.50% | 1천 |
|---|
| 2026.04.20 | ₩37,120 | ₩37,228 | ₩37,120 | ₩37,228 | +0.29% | 300 |
|---|
| 2026.04.17 | ₩37,027 | ₩37,027 | ₩37,027 | ₩37,027 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩36,275 | ₩36,275 | ₩36,275 | ₩36,275 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩36,262 | ₩36,262 | ₩36,262 | ₩36,262 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩36,423 | ₩36,423 | ₩36,423 | ₩36,423 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩36,289 | ₩36,289 | ₩36,289 | ₩36,289 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩35,833 | ₩35,833 | ₩35,833 | ₩35,833 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩36,061 | ₩36,061 | ₩35,980 | ₩35,980 | -0.22% | 200 |
|---|
| 2026.04.08 | ₩35,846 | ₩35,846 | ₩35,846 | ₩35,846 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩34,840 | ₩34,840 | ₩34,840 | ₩34,840 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩34,813 | ₩34,813 | ₩34,813 | ₩34,813 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩34,652 | ₩34,652 | ₩34,652 | ₩34,652 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩34,759 | ₩34,759 | ₩34,639 | ₩34,639 | -0.35% | 200 |
|---|