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 | ₩37,360 | ₩37,360 | ₩37,360 | ₩37,360 | 0.00% | 100 |
| 2026.10.08 | ₩37,213 | ₩37,213 | ₩37,213 | ₩37,213 | 0.00% | 100 |
| 2026.10.07 | ₩37,066 | ₩37,066 | ₩37,066 | ₩37,066 | 0.00% | 100 |
| 2026.10.06 | ₩37,682 | ₩37,682 | ₩37,682 | ₩37,682 | 0.00% | 100 |
| 2026.10.05 | ₩37,628 | ₩37,628 | ₩37,628 | ₩37,628 | 0.00% | 100 |
| 2026.10.02 | ₩37,481 | ₩37,481 | ₩37,481 | ₩37,481 | 0.00% | 100 |
| 2026.10.01 | ₩37,173 | ₩37,173 | ₩37,173 | ₩37,173 | 0.00% | 100 |
| 2026.09.30 | ₩36,945 | ₩36,945 | ₩36,945 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩37,079 | ₩37,079 | ₩37,079 | ₩37,079 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩37,026 | ₩37,186 | ₩37,026 | ₩37,133 | +0.29% | 600 |
|---|
| 2026.09.25 | ₩37,427 | ₩37,427 | ₩37,307 | ₩37,414 | -0.04% | 700 |
|---|
| 2026.09.24 | ₩37,307 | ₩37,307 | ₩37,240 | ₩37,240 | -0.18% | 100 |
|---|
| 2026.09.23 | ₩37,360 | ₩37,360 | ₩37,360 | ₩37,360 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩37,615 | ₩37,615 | ₩37,615 | ₩37,615 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩37,467 | ₩37,467 | ₩37,467 | ₩37,467 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩37,320 | ₩37,320 | ₩37,320 | ₩37,320 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩37,454 | ₩37,454 | ₩37,454 | ₩37,454 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩37,334 | ₩37,334 | ₩37,334 | ₩37,334 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩37,521 | ₩37,534 | ₩37,521 | ₩37,534 | +0.04% | 300 |
|---|
| 2026.09.14 | ₩37,762 | ₩37,762 | ₩37,762 | ₩37,762 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩38,016 | ₩38,016 | ₩38,016 | ₩38,016 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩37,695 | ₩37,695 | ₩37,695 | ₩37,695 | 0.00% | 2.6천 |
|---|
| 2026.09.09 | ₩37,990 | ₩37,990 | ₩37,990 | ₩37,990 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩38,432 | ₩38,432 | ₩38,365 | ₩38,365 | -0.17% | 100 |
|---|
| 2026.09.04 | ₩38,686 | ₩38,686 | ₩38,686 | ₩38,686 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩38,632 | ₩38,632 | ₩38,632 | ₩38,632 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩38,351 | ₩38,351 | ₩38,351 | ₩38,351 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩38,284 | ₩38,284 | ₩38,030 | ₩38,057 | -0.59% | 1.1천 |
|---|
| 2026.08.31 | ₩38,499 | ₩38,499 | ₩38,499 | ₩38,499 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩38,887 | ₩38,887 | ₩38,659 | ₩38,659 | -0.59% | 100 |
|---|
| 2026.08.27 | ₩39,034 | ₩39,034 | ₩39,034 | ₩39,034 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩39,048 | ₩39,048 | ₩39,048 | ₩39,048 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩38,940 | ₩38,940 | ₩38,940 | ₩38,940 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩38,927 | ₩38,927 | ₩38,927 | ₩38,927 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩39,115 | ₩39,115 | ₩39,115 | ₩39,115 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩39,061 | ₩39,061 | ₩38,914 | ₩38,914 | -0.38% | 1천 |
|---|
| 2026.08.19 | ₩39,583 | ₩39,583 | ₩39,181 | ₩39,181 | -1.01% | 1.3천 |
|---|
| 2026.08.18 | ₩39,356 | ₩39,356 | ₩39,181 | ₩39,181 | -0.44% | 700 |
|---|
| 2026.08.17 | ₩39,650 | ₩39,650 | ₩39,650 | ₩39,650 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩39,744 | ₩39,744 | ₩39,744 | ₩39,744 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩39,650 | ₩39,650 | ₩39,650 | ₩39,650 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩39,503 | ₩39,503 | ₩39,503 | ₩39,503 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩39,489 | ₩39,489 | ₩39,396 | ₩39,396 | -0.24% | 100 |
|---|
| 2026.08.10 | ₩39,382 | ₩39,382 | ₩39,289 | ₩39,289 | -0.24% | 200 |
|---|
| 2026.08.07 | ₩39,476 | ₩39,476 | ₩39,476 | ₩39,476 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩39,208 | ₩39,208 | ₩39,208 | ₩39,208 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩39,423 | ₩39,423 | ₩39,423 | ₩39,423 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩39,516 | ₩39,516 | ₩39,516 | ₩39,516 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩38,807 | ₩38,807 | ₩38,807 | ₩38,807 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩38,351 | ₩38,351 | ₩38,351 | ₩38,351 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩38,244 | ₩38,244 | ₩38,244 | ₩38,244 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩38,391 | ₩38,391 | ₩37,990 | ₩37,990 | -1.05% | 400 |
|---|
| 2026.07.28 | ₩38,405 | ₩38,405 | ₩38,405 | ₩38,405 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩38,070 | ₩38,164 | ₩38,070 | ₩38,164 | +0.25% | 300 |
|---|
| 2026.07.24 | ₩37,976 | ₩37,976 | ₩37,976 | ₩37,976 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩37,708 | ₩37,762 | ₩37,708 | ₩37,762 | +0.14% | 1.1천 |
|---|
| 2026.07.22 | ₩37,990 | ₩37,990 | ₩37,990 | ₩37,990 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩38,070 | ₩38,083 | ₩38,070 | ₩38,083 | +0.04% | 200 |
|---|
| 2026.07.20 | ₩37,976 | ₩37,990 | ₩37,802 | ₩37,802 | -0.46% | 600 |
|---|
| 2026.07.17 | ₩38,030 | ₩38,030 | ₩38,030 | ₩38,030 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩38,311 | ₩38,311 | ₩38,191 | ₩38,258 | -0.14% | 400 |
|---|
| 2026.07.15 | ₩37,802 | ₩37,896 | ₩37,802 | ₩37,896 | +0.25% | 300 |
|---|
| 2026.07.14 | ₩37,789 | ₩37,816 | ₩37,789 | ₩37,816 | +0.07% | 500 |
|---|
| 2026.07.13 | ₩38,016 | ₩38,030 | ₩37,789 | ₩37,789 | -0.60% | 900 |
|---|
| 2026.07.10 | ₩38,003 | ₩38,003 | ₩37,976 | ₩37,976 | -0.07% | 300 |
|---|
| 2026.07.09 | ₩37,950 | ₩37,950 | ₩37,950 | ₩37,950 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩37,481 | ₩37,481 | ₩37,481 | ₩37,481 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩37,923 | ₩37,923 | ₩37,923 | ₩37,923 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩38,405 | ₩38,405 | ₩38,311 | ₩38,311 | -0.24% | 800 |
|---|
| 2026.07.02 | ₩38,539 | ₩38,539 | ₩38,217 | ₩38,217 | -0.83% | 300 |
|---|
| 2026.07.01 | ₩38,566 | ₩38,566 | ₩38,405 | ₩38,405 | -0.42% | 200 |
|---|
| 2026.06.30 | ₩38,566 | ₩38,566 | ₩38,566 | ₩38,566 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩38,244 | ₩38,244 | ₩38,244 | ₩38,244 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩38,405 | ₩38,405 | ₩38,405 | ₩38,405 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩38,566 | ₩38,566 | ₩38,298 | ₩38,298 | -0.69% | 100 |
|---|
| 2026.06.24 | ₩38,110 | ₩38,110 | ₩37,936 | ₩37,936 | -0.46% | 300 |
|---|
| 2026.06.23 | ₩37,615 | ₩37,615 | ₩37,615 | ₩37,615 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩37,883 | ₩37,883 | ₩37,883 | ₩37,883 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩37,775 | ₩37,775 | ₩37,775 | ₩37,775 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩37,963 | ₩37,976 | ₩37,280 | ₩37,280 | -1.80% | 6.7천 |
|---|
| 2026.06.16 | ₩37,749 | ₩37,749 | ₩37,749 | ₩37,749 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩37,856 | ₩37,856 | ₩37,856 | ₩37,856 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩37,856 | ₩37,856 | ₩37,856 | ₩37,856 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩37,052 | ₩37,575 | ₩37,052 | ₩37,548 | +1.34% | 500 |
|---|
| 2026.06.10 | ₩37,173 | ₩37,186 | ₩36,825 | ₩36,825 | -0.94% | 1.2천 |
|---|
| 2026.06.09 | ₩36,851 | ₩37,320 | ₩36,704 | ₩37,320 | +1.27% | 300 |
|---|
| 2026.06.08 | ₩36,972 | ₩36,972 | ₩36,972 | ₩36,972 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩36,825 | ₩36,825 | ₩36,825 | ₩36,825 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩37,454 | ₩37,454 | ₩37,454 | ₩37,454 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩37,226 | ₩37,226 | ₩37,226 | ₩37,226 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩37,226 | ₩37,226 | ₩37,226 | ₩37,226 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩37,039 | ₩37,039 | ₩37,039 | ₩37,039 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩37,093 | ₩37,093 | ₩36,999 | ₩36,999 | -0.25% | 400 |
|---|
| 2026.05.28 | ₩37,173 | ₩37,173 | ₩37,173 | ₩37,173 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩37,133 | ₩37,133 | ₩37,133 | ₩37,133 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩37,280 | ₩37,280 | ₩37,280 | ₩37,280 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩36,731 | ₩36,798 | ₩36,731 | ₩36,798 | +0.18% | 300 |
|---|
| 2026.05.21 | ₩36,570 | ₩36,570 | ₩36,543 | ₩36,543 | -0.07% | 100 |
|---|
| 2026.05.20 | ₩36,329 | ₩36,423 | ₩36,329 | ₩36,423 | +0.26% | 100 |
|---|
| 2026.05.19 | ₩35,780 | ₩35,780 | ₩35,780 | ₩35,780 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩36,142 | ₩36,142 | ₩36,142 | ₩36,142 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩35,981 | ₩35,981 | ₩35,981 | ₩35,981 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩36,570 | ₩36,570 | ₩36,570 | ₩36,570 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩36,463 | ₩36,463 | ₩36,423 | ₩36,423 | -0.11% | 400 |
|---|
| 2026.05.12 | ₩36,878 | ₩36,878 | ₩36,249 | ₩36,543 | -0.91% | 700 |
|---|
| 2026.05.11 | ₩36,945 | ₩36,945 | ₩36,825 | ₩36,825 | -0.33% | 600 |
|---|
| 2026.05.08 | ₩36,999 | ₩36,999 | ₩36,999 | ₩36,999 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩36,798 | ₩36,798 | ₩36,798 | ₩36,798 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩37,253 | ₩37,253 | ₩37,253 | ₩37,253 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩36,771 | ₩36,825 | ₩36,771 | ₩36,825 | +0.15% | 200 |
|---|
| 2026.05.04 | ₩36,383 | ₩36,423 | ₩36,343 | ₩36,423 | +0.11% | 200 |
|---|
| 2026.05.01 | ₩36,838 | ₩36,838 | ₩36,704 | ₩36,704 | -0.36% | 100 |
|---|
| 2026.04.30 | ₩36,785 | ₩36,785 | ₩36,785 | ₩36,785 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩36,249 | ₩36,249 | ₩36,249 | ₩36,249 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩36,517 | ₩36,543 | ₩36,517 | ₩36,543 | +0.07% | 100 |
|---|
| 2026.04.27 | ₩36,959 | ₩36,959 | ₩36,932 | ₩36,932 | -0.07% | 400 |
|---|
| 2026.04.24 | ₩37,093 | ₩37,093 | ₩36,985 | ₩36,985 | -0.29% | 300 |
|---|
| 2026.04.23 | ₩36,597 | ₩36,945 | ₩36,597 | ₩36,932 | +0.91% | 400 |
|---|
| 2026.04.22 | ₩37,039 | ₩37,039 | ₩36,932 | ₩36,945 | -0.25% | 200 |
|---|
| 2026.04.21 | ₩37,159 | ₩37,159 | ₩36,972 | ₩36,972 | -0.50% | 1천 |
|---|
| 2026.04.20 | ₩37,052 | ₩37,159 | ₩37,052 | ₩37,159 | +0.29% | 300 |
|---|
| 2026.04.17 | ₩36,959 | ₩36,959 | ₩36,959 | ₩36,959 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩36,209 | ₩36,209 | ₩36,209 | ₩36,209 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩36,195 | ₩36,195 | ₩36,195 | ₩36,195 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩36,356 | ₩36,356 | ₩36,356 | ₩36,356 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩36,222 | ₩36,222 | ₩36,222 | ₩36,222 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩35,767 | ₩35,767 | ₩35,767 | ₩35,767 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩35,994 | ₩35,994 | ₩35,914 | ₩35,914 | -0.22% | 200 |
|---|
| 2026.04.08 | ₩35,780 | ₩35,780 | ₩35,780 | ₩35,780 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩34,776 | ₩34,776 | ₩34,776 | ₩34,776 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩34,749 | ₩34,749 | ₩34,749 | ₩34,749 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩34,588 | ₩34,588 | ₩34,588 | ₩34,588 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩34,696 | ₩34,696 | ₩34,575 | ₩34,575 | -0.35% | 200 |
|---|