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 | ₩37,411 | ₩37,411 | ₩37,411 | ₩37,411 | 0.00% | 100 |
| 2026.10.08 | ₩37,264 | ₩37,264 | ₩37,264 | ₩37,264 | 0.00% | 100 |
| 2026.10.07 | ₩37,116 | ₩37,116 | ₩37,116 | ₩37,116 | 0.00% | 100 |
| 2026.10.06 | ₩37,733 | ₩37,733 | ₩37,733 | ₩37,733 | 0.00% | 100 |
| 2026.10.05 | ₩37,679 | ₩37,679 | ₩37,679 | ₩37,679 | 0.00% | 100 |
| 2026.10.02 | ₩37,532 | ₩37,532 | ₩37,532 | ₩37,532 | 0.00% | 100 |
| 2026.10.01 | ₩37,223 | ₩37,223 | ₩37,223 | ₩37,223 | 0.00% | 100 |
| 2026.09.30 | ₩36,995 | ₩36,995 | ₩36,995 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩37,130 | ₩37,130 | ₩37,130 | ₩37,130 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩37,076 | ₩37,237 | ₩37,076 | ₩37,183 | +0.29% | 600 |
|---|
| 2026.09.25 | ₩37,478 | ₩37,478 | ₩37,357 | ₩37,465 | -0.04% | 700 |
|---|
| 2026.09.24 | ₩37,357 | ₩37,357 | ₩37,290 | ₩37,290 | -0.18% | 100 |
|---|
| 2026.09.23 | ₩37,411 | ₩37,411 | ₩37,411 | ₩37,411 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩37,666 | ₩37,666 | ₩37,666 | ₩37,666 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩37,518 | ₩37,518 | ₩37,518 | ₩37,518 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩37,371 | ₩37,371 | ₩37,371 | ₩37,371 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩37,505 | ₩37,505 | ₩37,505 | ₩37,505 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩37,384 | ₩37,384 | ₩37,384 | ₩37,384 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩37,572 | ₩37,585 | ₩37,572 | ₩37,585 | +0.04% | 300 |
|---|
| 2026.09.14 | ₩37,813 | ₩37,813 | ₩37,813 | ₩37,813 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩38,068 | ₩38,068 | ₩38,068 | ₩38,068 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩37,746 | ₩37,746 | ₩37,746 | ₩37,746 | 0.00% | 2.6천 |
|---|
| 2026.09.09 | ₩38,041 | ₩38,041 | ₩38,041 | ₩38,041 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩38,484 | ₩38,484 | ₩38,417 | ₩38,417 | -0.17% | 100 |
|---|
| 2026.09.04 | ₩38,739 | ₩38,739 | ₩38,739 | ₩38,739 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩38,685 | ₩38,685 | ₩38,685 | ₩38,685 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩38,403 | ₩38,403 | ₩38,403 | ₩38,403 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩38,336 | ₩38,336 | ₩38,082 | ₩38,108 | -0.59% | 1.1천 |
|---|
| 2026.08.31 | ₩38,551 | ₩38,551 | ₩38,551 | ₩38,551 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩38,940 | ₩38,940 | ₩38,712 | ₩38,712 | -0.59% | 100 |
|---|
| 2026.08.27 | ₩39,087 | ₩39,087 | ₩39,087 | ₩39,087 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩39,101 | ₩39,101 | ₩39,101 | ₩39,101 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩38,993 | ₩38,993 | ₩38,993 | ₩38,993 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩38,980 | ₩38,980 | ₩38,980 | ₩38,980 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩39,168 | ₩39,168 | ₩39,168 | ₩39,168 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩39,114 | ₩39,114 | ₩38,967 | ₩38,967 | -0.38% | 1천 |
|---|
| 2026.08.19 | ₩39,637 | ₩39,637 | ₩39,235 | ₩39,235 | -1.01% | 1.3천 |
|---|
| 2026.08.18 | ₩39,409 | ₩39,409 | ₩39,235 | ₩39,235 | -0.44% | 700 |
|---|
| 2026.08.17 | ₩39,704 | ₩39,704 | ₩39,704 | ₩39,704 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩39,798 | ₩39,798 | ₩39,798 | ₩39,798 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩39,704 | ₩39,704 | ₩39,704 | ₩39,704 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩39,557 | ₩39,557 | ₩39,557 | ₩39,557 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩39,543 | ₩39,543 | ₩39,449 | ₩39,449 | -0.24% | 100 |
|---|
| 2026.08.10 | ₩39,436 | ₩39,436 | ₩39,342 | ₩39,342 | -0.24% | 200 |
|---|
| 2026.08.07 | ₩39,530 | ₩39,530 | ₩39,530 | ₩39,530 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩39,262 | ₩39,262 | ₩39,262 | ₩39,262 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩39,476 | ₩39,476 | ₩39,476 | ₩39,476 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩39,570 | ₩39,570 | ₩39,570 | ₩39,570 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩38,859 | ₩38,859 | ₩38,859 | ₩38,859 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩38,403 | ₩38,403 | ₩38,403 | ₩38,403 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩38,296 | ₩38,296 | ₩38,296 | ₩38,296 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩38,444 | ₩38,444 | ₩38,041 | ₩38,041 | -1.05% | 400 |
|---|
| 2026.07.28 | ₩38,457 | ₩38,457 | ₩38,457 | ₩38,457 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩38,122 | ₩38,216 | ₩38,122 | ₩38,216 | +0.25% | 300 |
|---|
| 2026.07.24 | ₩38,028 | ₩38,028 | ₩38,028 | ₩38,028 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩37,760 | ₩37,813 | ₩37,760 | ₩37,813 | +0.14% | 1.1천 |
|---|
| 2026.07.22 | ₩38,041 | ₩38,041 | ₩38,041 | ₩38,041 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩38,122 | ₩38,135 | ₩38,122 | ₩38,135 | +0.04% | 200 |
|---|
| 2026.07.20 | ₩38,028 | ₩38,041 | ₩37,854 | ₩37,854 | -0.46% | 600 |
|---|
| 2026.07.17 | ₩38,082 | ₩38,082 | ₩38,082 | ₩38,082 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩38,363 | ₩38,363 | ₩38,242 | ₩38,310 | -0.14% | 400 |
|---|
| 2026.07.15 | ₩37,854 | ₩37,947 | ₩37,854 | ₩37,947 | +0.25% | 300 |
|---|
| 2026.07.14 | ₩37,840 | ₩37,867 | ₩37,840 | ₩37,867 | +0.07% | 500 |
|---|
| 2026.07.13 | ₩38,068 | ₩38,082 | ₩37,840 | ₩37,840 | -0.60% | 900 |
|---|
| 2026.07.10 | ₩38,055 | ₩38,055 | ₩38,028 | ₩38,028 | -0.07% | 300 |
|---|
| 2026.07.09 | ₩38,001 | ₩38,001 | ₩38,001 | ₩38,001 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩37,532 | ₩37,532 | ₩37,532 | ₩37,532 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩37,974 | ₩37,974 | ₩37,974 | ₩37,974 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩38,457 | ₩38,457 | ₩38,363 | ₩38,363 | -0.24% | 800 |
|---|
| 2026.07.02 | ₩38,591 | ₩38,591 | ₩38,269 | ₩38,269 | -0.83% | 300 |
|---|
| 2026.07.01 | ₩38,618 | ₩38,618 | ₩38,457 | ₩38,457 | -0.42% | 200 |
|---|
| 2026.06.30 | ₩38,618 | ₩38,618 | ₩38,618 | ₩38,618 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩38,296 | ₩38,296 | ₩38,296 | ₩38,296 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩38,457 | ₩38,457 | ₩38,457 | ₩38,457 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩38,618 | ₩38,618 | ₩38,350 | ₩38,350 | -0.69% | 100 |
|---|
| 2026.06.24 | ₩38,162 | ₩38,162 | ₩37,988 | ₩37,988 | -0.46% | 300 |
|---|
| 2026.06.23 | ₩37,666 | ₩37,666 | ₩37,666 | ₩37,666 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩37,934 | ₩37,934 | ₩37,934 | ₩37,934 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩37,827 | ₩37,827 | ₩37,827 | ₩37,827 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩38,015 | ₩38,028 | ₩37,331 | ₩37,331 | -1.80% | 6.7천 |
|---|
| 2026.06.16 | ₩37,800 | ₩37,800 | ₩37,800 | ₩37,800 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩37,907 | ₩37,907 | ₩37,907 | ₩37,907 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩37,907 | ₩37,907 | ₩37,907 | ₩37,907 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩37,103 | ₩37,626 | ₩37,103 | ₩37,599 | +1.34% | 500 |
|---|
| 2026.06.10 | ₩37,223 | ₩37,237 | ₩36,875 | ₩36,875 | -0.94% | 1.2천 |
|---|
| 2026.06.09 | ₩36,902 | ₩37,371 | ₩36,754 | ₩37,371 | +1.27% | 300 |
|---|
| 2026.06.08 | ₩37,022 | ₩37,022 | ₩37,022 | ₩37,022 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩36,875 | ₩36,875 | ₩36,875 | ₩36,875 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩37,505 | ₩37,505 | ₩37,505 | ₩37,505 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩37,277 | ₩37,277 | ₩37,277 | ₩37,277 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩37,277 | ₩37,277 | ₩37,277 | ₩37,277 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩37,089 | ₩37,089 | ₩37,089 | ₩37,089 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩37,143 | ₩37,143 | ₩37,049 | ₩37,049 | -0.25% | 400 |
|---|
| 2026.05.28 | ₩37,223 | ₩37,223 | ₩37,223 | ₩37,223 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩37,183 | ₩37,183 | ₩37,183 | ₩37,183 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩37,331 | ₩37,331 | ₩37,331 | ₩37,331 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩36,781 | ₩36,848 | ₩36,781 | ₩36,848 | +0.18% | 300 |
|---|
| 2026.05.21 | ₩36,620 | ₩36,620 | ₩36,593 | ₩36,593 | -0.07% | 100 |
|---|
| 2026.05.20 | ₩36,379 | ₩36,472 | ₩36,379 | ₩36,472 | +0.26% | 100 |
|---|
| 2026.05.19 | ₩35,829 | ₩35,829 | ₩35,829 | ₩35,829 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩36,191 | ₩36,191 | ₩36,191 | ₩36,191 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩36,030 | ₩36,030 | ₩36,030 | ₩36,030 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩36,620 | ₩36,620 | ₩36,620 | ₩36,620 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩36,513 | ₩36,513 | ₩36,472 | ₩36,472 | -0.11% | 400 |
|---|
| 2026.05.12 | ₩36,928 | ₩36,928 | ₩36,298 | ₩36,593 | -0.91% | 700 |
|---|
| 2026.05.11 | ₩36,995 | ₩36,995 | ₩36,875 | ₩36,875 | -0.33% | 600 |
|---|
| 2026.05.08 | ₩37,049 | ₩37,049 | ₩37,049 | ₩37,049 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩36,848 | ₩36,848 | ₩36,848 | ₩36,848 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩37,304 | ₩37,304 | ₩37,304 | ₩37,304 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩36,821 | ₩36,875 | ₩36,821 | ₩36,875 | +0.15% | 200 |
|---|
| 2026.05.04 | ₩36,432 | ₩36,472 | ₩36,392 | ₩36,472 | +0.11% | 200 |
|---|
| 2026.05.01 | ₩36,888 | ₩36,888 | ₩36,754 | ₩36,754 | -0.36% | 100 |
|---|
| 2026.04.30 | ₩36,835 | ₩36,835 | ₩36,835 | ₩36,835 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩36,298 | ₩36,298 | ₩36,298 | ₩36,298 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩36,566 | ₩36,593 | ₩36,566 | ₩36,593 | +0.07% | 100 |
|---|
| 2026.04.27 | ₩37,009 | ₩37,009 | ₩36,982 | ₩36,982 | -0.07% | 400 |
|---|
| 2026.04.24 | ₩37,143 | ₩37,143 | ₩37,036 | ₩37,036 | -0.29% | 300 |
|---|
| 2026.04.23 | ₩36,647 | ₩36,995 | ₩36,647 | ₩36,982 | +0.91% | 400 |
|---|
| 2026.04.22 | ₩37,089 | ₩37,089 | ₩36,982 | ₩36,995 | -0.25% | 200 |
|---|
| 2026.04.21 | ₩37,210 | ₩37,210 | ₩37,022 | ₩37,022 | -0.50% | 1천 |
|---|
| 2026.04.20 | ₩37,103 | ₩37,210 | ₩37,103 | ₩37,210 | +0.29% | 300 |
|---|
| 2026.04.17 | ₩37,009 | ₩37,009 | ₩37,009 | ₩37,009 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩36,258 | ₩36,258 | ₩36,258 | ₩36,258 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩36,245 | ₩36,245 | ₩36,245 | ₩36,245 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩36,405 | ₩36,405 | ₩36,405 | ₩36,405 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩36,271 | ₩36,271 | ₩36,271 | ₩36,271 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩35,815 | ₩35,815 | ₩35,815 | ₩35,815 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩36,043 | ₩36,043 | ₩35,963 | ₩35,963 | -0.22% | 200 |
|---|
| 2026.04.08 | ₩35,829 | ₩35,829 | ₩35,829 | ₩35,829 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩34,823 | ₩34,823 | ₩34,823 | ₩34,823 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩34,796 | ₩34,796 | ₩34,796 | ₩34,796 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩34,635 | ₩34,635 | ₩34,635 | ₩34,635 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩34,743 | ₩34,743 | ₩34,622 | ₩34,622 | -0.35% | 200 |
|---|