시장 데이터를 불러오는 중
전체 종목
Royce Quant Small-Cap Quality Value ETF 과거 주가
Royce Quant Small-Cap Quality Value ETF · SQLV · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Royce Quant Small-Cap Quality Value ETF · SQLV · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩69,378 | ₩69,606 | ₩69,378 | ₩69,393 | +0.02% | 2.4천 |
| 2026.10.08 | ₩68,962 | ₩69,432 | ₩68,500 | ₩69,422 | +0.67% | 3.8천 |
| 2026.10.07 | ₩68,600 | ₩68,962 | ₩68,600 | ₩68,815 | +0.31% | 2.4천 |
| 2026.10.06 | ₩69,445 | ₩69,459 | ₩69,217 | ₩69,257 | -0.27% | 1.5천 |
| 2026.10.05 | ₩69,284 | ₩69,512 | ₩69,284 | ₩69,351 | +0.10% | 1천 |
| 2026.10.02 | ₩69,211 | ₩69,298 | ₩68,909 | ₩68,913 | -0.43% | 7.2천 |
| 2026.10.01 | ₩68,077 | ₩68,842 | ₩67,823 | ₩68,686 | +0.89% | 6.6만 |
| 2026.09.30 | ₩68,560 | ₩68,560 | ₩68,216 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,216 |
| -0.50% |
| 1.4천 |
| 2026.09.29 | ₩68,600 | ₩68,600 | ₩68,198 | ₩68,470 | -0.19% | 2.2천 |
|---|
| 2026.09.28 | ₩68,962 | ₩69,043 | ₩68,694 | ₩68,751 | -0.31% | 4.6천 |
|---|
| 2026.09.25 | ₩68,989 | ₩69,298 | ₩68,989 | ₩69,259 | +0.39% | 4.6천 |
|---|
| 2026.09.24 | ₩69,164 | ₩69,164 | ₩68,600 | ₩69,043 | -0.17% | 6.3천 |
|---|
| 2026.09.23 | ₩69,606 | ₩69,606 | ₩69,074 | ₩69,074 | -0.76% | 1.5천 |
|---|
| 2026.09.22 | ₩70,303 | ₩70,344 | ₩69,901 | ₩70,102 | -0.29% | 1.1만 |
|---|
| 2026.09.21 | ₩70,116 | ₩70,116 | ₩69,754 | ₩69,806 | -0.44% | 1.3만 |
|---|
| 2026.09.18 | ₩69,660 | ₩69,754 | ₩69,552 | ₩69,696 | +0.05% | 6.8천 |
|---|
| 2026.09.17 | ₩71,336 | ₩71,336 | ₩70,294 | ₩70,294 | -1.46% | 1.5천 |
|---|
| 2026.09.16 | ₩70,934 | ₩70,934 | ₩70,223 | ₩70,483 | -0.64% | 9.6천 |
|---|
| 2026.09.15 | ₩70,773 | ₩71,001 | ₩70,732 | ₩70,825 | +0.07% | 2.3천 |
|---|
| 2026.09.14 | ₩70,800 | ₩71,524 | ₩70,800 | ₩71,151 | +0.50% | 2.5만 |
|---|
| 2026.09.11 | ₩71,068 | ₩71,175 | ₩71,001 | ₩71,108 | +0.06% | 2.3천 |
|---|
| 2026.09.10 | ₩70,773 | ₩70,773 | ₩70,565 | ₩70,651 | -0.17% | 2.1천 |
|---|
| 2026.09.09 | ₩71,336 | ₩71,336 | ₩70,987 | ₩71,049 | -0.40% | 1.4천 |
|---|
| 2026.09.08 | ₩71,993 | ₩72,114 | ₩71,797 | ₩71,797 | -0.27% | 3.2천 |
|---|
| 2026.09.04 | ₩72,543 | ₩72,891 | ₩72,543 | ₩72,842 | +0.41% | 1.7천 |
|---|
| 2026.09.03 | ₩72,918 | ₩72,918 | ₩72,708 | ₩72,708 | -0.29% | 1.2천 |
|---|
| 2026.09.02 | ₩72,905 | ₩72,932 | ₩72,666 | ₩72,666 | -0.33% | 2.4천 |
|---|
| 2026.09.01 | ₩72,073 | ₩72,073 | ₩71,631 | ₩71,644 | -0.60% | 4.4천 |
|---|
| 2026.08.31 | ₩72,610 | ₩72,610 | ₩72,502 | ₩72,515 | -0.13% | 900 |
|---|
| 2026.08.28 | ₩73,414 | ₩73,414 | ₩73,025 | ₩73,025 | -0.53% | 1천 |
|---|
| 2026.08.27 | ₩72,824 | ₩73,200 | ₩72,824 | ₩73,029 | +0.28% | 3.1천 |
|---|
| 2026.08.26 | ₩73,066 | ₩73,213 | ₩72,918 | ₩72,992 | -0.10% | 1.4천 |
|---|
| 2026.08.25 | ₩72,905 | ₩73,169 | ₩72,824 | ₩73,169 | +0.36% | 6.6천 |
|---|
| 2026.08.24 | ₩73,334 | ₩73,548 | ₩72,950 | ₩72,950 | -0.52% | 1천 |
|---|
| 2026.08.21 | ₩73,294 | ₩73,294 | ₩73,066 | ₩73,225 | -0.09% | 2.2천 |
|---|
| 2026.08.20 | ₩72,905 | ₩73,012 | ₩72,775 | ₩72,775 | -0.18% | 2.7천 |
|---|
| 2026.08.19 | ₩73,602 | ₩73,951 | ₩73,396 | ₩73,396 | -0.28% | 1.3천 |
|---|
| 2026.08.18 | ₩73,092 | ₩73,441 | ₩73,080 | ₩73,080 | -0.02% | 1.9천 |
|---|
| 2026.08.17 | ₩73,656 | ₩73,656 | ₩73,039 | ₩73,050 | -0.82% | 3천 |
|---|
| 2026.08.14 | ₩73,870 | ₩73,937 | ₩73,817 | ₩73,900 | +0.04% | 2.4천 |
|---|
| 2026.08.13 | ₩73,763 | ₩73,924 | ₩73,273 | ₩73,897 | +0.18% | 800 |
|---|
| 2026.08.12 | ₩72,851 | ₩73,068 | ₩72,650 | ₩73,068 | +0.30% | 700 |
|---|
| 2026.08.11 | ₩73,160 | ₩73,562 | ₩73,134 | ₩73,134 | -0.03% | 4.4천 |
|---|
| 2026.08.10 | ₩73,428 | ₩73,428 | ₩73,173 | ₩73,194 | -0.32% | 5.3천 |
|---|
| 2026.08.07 | ₩73,428 | ₩73,601 | ₩73,428 | ₩73,601 | +0.24% | 1.1천 |
|---|
| 2026.08.06 | ₩73,387 | ₩73,387 | ₩72,663 | ₩72,741 | -0.88% | 4.7천 |
|---|
| 2026.08.05 | ₩74,152 | ₩74,152 | ₩73,417 | ₩73,417 | -0.99% | 6.3천 |
|---|
| 2026.08.04 | ₩72,905 | ₩74,071 | ₩72,905 | ₩74,038 | +1.55% | 5.8천 |
|---|
| 2026.08.03 | ₩72,543 | ₩72,972 | ₩72,543 | ₩72,894 | +0.48% | 7.4천 |
|---|
| 2026.07.31 | ₩70,612 | ₩71,282 | ₩70,384 | ₩71,188 | +0.82% | 11만 |
|---|
| 2026.07.30 | ₩71,148 | ₩71,899 | ₩70,907 | ₩71,512 | +0.51% | 2.4천 |
|---|
| 2026.07.29 | ₩72,181 | ₩72,543 | ₩72,040 | ₩72,040 | -0.20% | 10만 |
|---|
| 2026.07.28 | ₩72,355 | ₩72,446 | ₩72,301 | ₩72,446 | +0.13% | 600 |
|---|
| 2026.07.27 | ₩70,893 | ₩71,113 | ₩70,826 | ₩71,113 | +0.31% | 2.6천 |
|---|
| 2026.07.24 | ₩70,370 | ₩70,370 | ₩70,007 | ₩70,007 | -0.52% | 400 |
|---|
| 2026.07.23 | ₩69,445 | ₩69,526 | ₩69,137 | ₩69,375 | -0.10% | 1.7천 |
|---|
| 2026.07.22 | ₩70,652 | ₩70,652 | ₩70,062 | ₩70,132 | -0.74% | 1.2천 |
|---|
| 2026.07.21 | ₩70,786 | ₩70,820 | ₩70,732 | ₩70,820 | +0.05% | 1.3천 |
|---|
| 2026.07.20 | ₩70,639 | ₩70,991 | ₩70,639 | ₩70,757 | +0.17% | 2천 |
|---|
| 2026.07.17 | ₩71,322 | ₩71,322 | ₩71,001 | ₩71,210 | -0.16% | 1.1만 |
|---|
| 2026.07.16 | ₩70,826 | ₩71,939 | ₩70,826 | ₩71,879 | +1.49% | 1.2천 |
|---|
| 2026.07.15 | ₩70,344 | ₩71,108 | ₩70,344 | ₩70,844 | +0.71% | 600 |
|---|
| 2026.07.14 | ₩70,679 | ₩70,679 | ₩70,196 | ₩70,274 | -0.57% | 1.4천 |
|---|
| 2026.07.13 | ₩70,893 | ₩70,893 | ₩70,687 | ₩70,687 | -0.29% | 1.5천 |
|---|
| 2026.07.10 | ₩70,491 | ₩70,491 | ₩70,250 | ₩70,397 | -0.13% | 2천 |
|---|
| 2026.07.09 | ₩70,110 | ₩70,110 | ₩70,110 | ₩70,110 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩69,123 | ₩69,459 | ₩69,123 | ₩69,433 | +0.45% | 1.8천 |
|---|
| 2026.07.07 | ₩70,612 | ₩70,612 | ₩70,370 | ₩70,391 | -0.31% | 300 |
|---|
| 2026.07.06 | ₩70,639 | ₩70,787 | ₩70,639 | ₩70,787 | +0.21% | 200 |
|---|
| 2026.07.02 | ₩70,867 | ₩70,867 | ₩70,482 | ₩70,482 | -0.54% | 700 |
|---|
| 2026.07.01 | ₩69,888 | ₩71,007 | ₩69,888 | ₩70,538 | +0.93% | 800 |
|---|
| 2026.06.30 | ₩69,821 | ₩69,876 | ₩69,821 | ₩69,876 | +0.08% | 200 |
|---|
| 2026.06.29 | ₩69,807 | ₩69,838 | ₩69,807 | ₩69,838 | +0.04% | 700 |
|---|
| 2026.06.26 | ₩67,729 | ₩69,617 | ₩67,729 | ₩69,617 | +2.79% | 700 |
|---|
| 2026.06.25 | ₩68,238 | ₩68,238 | ₩67,662 | ₩67,811 | -0.63% | 1.1천 |
|---|
| 2026.06.24 | ₩67,903 | ₩67,903 | ₩67,874 | ₩67,874 | -0.04% | 400 |
|---|
| 2026.06.23 | ₩66,106 | ₩67,021 | ₩66,106 | ₩67,021 | +1.38% | 1.3천 |
|---|
| 2026.06.22 | ₩67,099 | ₩67,099 | ₩66,375 | ₩66,467 | -0.94% | 1.2천 |
|---|
| 2026.06.18 | ₩66,777 | ₩66,965 | ₩66,576 | ₩66,865 | +0.13% | 2.7천 |
|---|
| 2026.06.17 | ₩67,099 | ₩67,139 | ₩66,147 | ₩66,232 | -1.29% | 4.2천 |
|---|
| 2026.06.16 | ₩67,622 | ₩67,622 | ₩67,053 | ₩67,053 | -0.84% | 2.2천 |
|---|
| 2026.06.15 | ₩68,131 | ₩68,131 | ₩67,070 | ₩67,070 | -1.56% | 1.4천 |
|---|
| 2026.06.12 | ₩67,581 | ₩68,091 | ₩67,581 | ₩67,835 | +0.37% | 500 |
|---|
| 2026.06.11 | ₩66,629 | ₩67,504 | ₩66,629 | ₩67,504 | +1.31% | 700 |
|---|
| 2026.06.10 | ₩66,348 | ₩66,898 | ₩66,308 | ₩66,340 | -0.01% | 1.2천 |
|---|
| 2026.06.09 | ₩66,871 | ₩66,871 | ₩66,039 | ₩66,442 | -0.64% | 400 |
|---|
| 2026.06.08 | ₩65,825 | ₩66,026 | ₩65,772 | ₩65,772 | -0.08% | 600 |
|---|
| 2026.06.05 | ₩65,986 | ₩65,986 | ₩65,007 | ₩65,188 | -1.21% | 900 |
|---|
| 2026.06.04 | ₩65,758 | ₩66,210 | ₩65,758 | ₩66,210 | +0.69% | 400 |
|---|
| 2026.06.03 | ₩65,101 | ₩65,208 | ₩65,101 | ₩65,119 | +0.03% | 900 |
|---|
| 2026.06.02 | ₩66,200 | ₩66,216 | ₩66,200 | ₩66,216 | +0.02% | 400 |
|---|
| 2026.06.01 | ₩65,396 | ₩66,113 | ₩65,396 | ₩66,113 | +1.10% | 2.1천 |
|---|
| 2026.05.29 | ₩66,187 | ₩66,187 | ₩65,768 | ₩65,768 | -0.63% | 2.4천 |
|---|
| 2026.05.28 | ₩65,996 | ₩66,072 | ₩65,996 | ₩66,072 | +0.11% | 800 |
|---|
| 2026.05.27 | ₩65,744 | ₩65,935 | ₩65,744 | ₩65,935 | +0.29% | 800 |
|---|
| 2026.05.26 | ₩65,329 | ₩65,573 | ₩65,288 | ₩65,573 | +0.37% | 3천 |
|---|
| 2026.05.22 | ₩64,430 | ₩64,846 | ₩64,430 | ₩64,831 | +0.62% | 500 |
|---|
| 2026.05.21 | ₩63,398 | ₩64,088 | ₩63,398 | ₩64,088 | +1.09% | 1.5천 |
|---|
| 2026.05.20 | ₩63,463 | ₩63,776 | ₩63,463 | ₩63,776 | +0.49% | 900 |
|---|
| 2026.05.19 | ₩62,674 | ₩62,890 | ₩62,615 | ₩62,615 | -0.09% | 1.3천 |
|---|
| 2026.05.18 | ₩63,290 | ₩63,290 | ₩63,233 | ₩63,233 | -0.09% | 1.4천 |
|---|
| 2026.05.15 | ₩62,861 | ₩63,076 | ₩62,607 | ₩62,679 | -0.29% | 2.3천 |
|---|
| 2026.05.14 | ₩63,425 | ₩63,854 | ₩63,425 | ₩63,461 | +0.06% | 500 |
|---|
| 2026.05.13 | ₩63,210 | ₩63,344 | ₩63,049 | ₩63,344 | +0.21% | 700 |
|---|
| 2026.05.12 | ₩63,492 | ₩63,679 | ₩63,438 | ₩63,679 | +0.30% | 700 |
|---|
| 2026.05.11 | ₩64,779 | ₩64,779 | ₩64,153 | ₩64,153 | -0.97% | 400 |
|---|
| 2026.05.08 | ₩64,457 | ₩65,128 | ₩64,403 | ₩65,128 | +1.04% | 1.3천 |
|---|
| 2026.05.07 | ₩64,971 | ₩64,971 | ₩64,971 | ₩64,971 | 0.00% | 500 |
|---|
| 2026.05.06 | ₩64,806 | ₩64,897 | ₩64,792 | ₩64,897 | +0.14% | 800 |
|---|
| 2026.05.05 | ₩64,175 | ₩64,745 | ₩64,175 | ₩64,745 | +0.89% | 1.2천 |
|---|
| 2026.05.04 | ₩64,175 | ₩64,229 | ₩63,934 | ₩64,005 | -0.27% | 4.7천 |
|---|
| 2026.05.01 | ₩64,685 | ₩64,685 | ₩64,524 | ₩64,658 | -0.04% | 700 |
|---|
| 2026.04.30 | ₩63,371 | ₩64,462 | ₩63,371 | ₩64,462 | +1.72% | 5.6천 |
|---|
| 2026.04.29 | ₩64,430 | ₩64,430 | ₩63,492 | ₩63,557 | -1.35% | 1.4천 |
|---|
| 2026.04.28 | ₩64,551 | ₩64,551 | ₩64,520 | ₩64,520 | -0.05% | 800 |
|---|
| 2026.04.27 | ₩64,343 | ₩64,343 | ₩64,343 | ₩64,343 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩63,760 | ₩64,068 | ₩63,760 | ₩64,068 | +0.48% | 1.1천 |
|---|
| 2026.04.23 | ₩64,095 | ₩64,095 | ₩63,894 | ₩63,894 | -0.31% | 600 |
|---|
| 2026.04.22 | ₩64,335 | ₩64,335 | ₩64,335 | ₩64,335 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩64,119 | ₩64,119 | ₩64,119 | ₩64,119 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩64,563 | ₩64,563 | ₩64,563 | ₩64,563 | 0.00% | 300 |
|---|
| 2026.04.17 | ₩64,261 | ₩64,261 | ₩64,261 | ₩64,261 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩62,869 | ₩62,869 | ₩62,869 | ₩62,869 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩62,664 | ₩62,664 | ₩62,664 | ₩62,664 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩62,633 | ₩62,633 | ₩62,587 | ₩62,587 | -0.07% | 500 |
|---|
| 2026.04.13 | ₩61,199 | ₩62,110 | ₩61,199 | ₩62,110 | +1.49% | 1.5천 |
|---|
| 2026.04.10 | ₩61,185 | ₩61,251 | ₩61,185 | ₩61,251 | +0.11% | 600 |
|---|
| 2026.04.09 | ₩61,132 | ₩61,818 | ₩61,132 | ₩61,818 | +1.12% | 500 |
|---|
| 2026.04.08 | ₩61,762 | ₩61,762 | ₩61,353 | ₩61,353 | -0.66% | 600 |
|---|
| 2026.04.07 | ₩60,099 | ₩60,129 | ₩60,099 | ₩60,129 | +0.05% | 400 |
|---|
| 2026.04.06 | ₩59,925 | ₩60,024 | ₩59,911 | ₩60,024 | +0.17% | 1.2천 |
|---|
| 2026.04.02 | ₩59,669 | ₩59,669 | ₩59,669 | ₩59,669 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩59,388 | ₩59,468 | ₩59,388 | ₩59,468 | +0.13% | 200 |
|---|
| 2026.03.31 | ₩59,040 | ₩59,093 | ₩58,611 | ₩59,093 | +0.09% | 700 |
|---|
| 2026.03.30 | ₩58,812 | ₩58,812 | ₩58,235 | ₩58,271 | -0.92% | 2.5천 |
|---|
| 2026.03.27 | ₩58,651 | ₩58,651 | ₩58,302 | ₩58,302 | -0.59% | 500 |
|---|
| 2026.03.26 | ₩59,348 | ₩59,371 | ₩59,335 | ₩59,371 | +0.04% | 600 |
|---|
| 2026.03.25 | ₩59,187 | ₩59,683 | ₩59,187 | ₩59,683 | +0.84% | 700 |
|---|
| 2026.03.24 | ₩59,120 | ₩59,120 | ₩59,120 | ₩59,120 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩58,859 | ₩58,859 | ₩58,859 | ₩58,859 | 0.00% | 400 |
|---|
| 2026.03.20 | ₩57,514 | ₩57,514 | ₩57,514 | ₩57,514 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩57,377 | ₩58,217 | ₩57,377 | ₩58,217 | +1.46% | 800 |
|---|
| 2026.03.18 | ₩58,302 | ₩58,383 | ₩57,916 | ₩57,916 | -0.66% | 700 |
|---|
| 2026.03.17 | ₩58,837 | ₩58,837 | ₩58,837 | ₩58,837 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩58,530 | ₩58,530 | ₩58,530 | ₩58,530 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩58,544 | ₩58,611 | ₩58,195 | ₩58,294 | -0.43% | 1.4천 |
|---|
| 2026.03.12 | ₩58,584 | ₩58,584 | ₩58,242 | ₩58,242 | -0.58% | 5.5천 |
|---|
| 2026.03.11 | ₩59,147 | ₩59,214 | ₩59,013 | ₩59,214 | +0.11% | 2.4천 |
|---|
| 2026.03.10 | ₩59,348 | ₩59,469 | ₩59,329 | ₩59,329 | -0.03% | 900 |
|---|
| 2026.03.09 | ₩58,410 | ₩59,643 | ₩58,410 | ₩59,586 | +2.01% | 5.4천 |
|---|
| 2026.03.06 | ₩59,586 | ₩59,586 | ₩59,586 | ₩59,586 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩60,729 | ₩60,729 | ₩60,705 | ₩60,705 | -0.04% | 300 |
|---|
| 2026.03.04 | ₩61,748 | ₩61,789 | ₩61,634 | ₩61,634 | -0.18% | 700 |
|---|
| 2026.03.03 | ₩59,938 | ₩61,149 | ₩59,938 | ₩61,103 | +1.94% | 5천 |
|---|
| 2026.03.02 | ₩61,132 | ₩61,554 | ₩61,132 | ₩61,537 | +0.66% | 7천 |
|---|
| 2026.02.27 | ₩61,065 | ₩61,126 | ₩61,065 | ₩61,126 | +0.10% | 400 |
|---|
| 2026.02.26 | ₩62,120 | ₩62,120 | ₩62,120 | ₩62,120 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩61,547 | ₩61,852 | ₩61,547 | ₩61,852 | +0.49% | 300 |
|---|
| 2026.02.24 | ₩61,360 | ₩61,440 | ₩61,360 | ₩61,440 | +0.13% | 900 |
|---|
| 2026.02.23 | ₩60,823 | ₩60,823 | ₩60,822 | ₩60,822 | -0.00% | 3.1천 |
|---|
| 2026.02.20 | ₩61,708 | ₩62,446 | ₩61,708 | ₩62,215 | +0.82% | 1.4만 |
|---|
| 2026.02.19 | ₩61,876 | ₩61,876 | ₩61,876 | ₩61,876 | 0.00% | 300 |
|---|
| 2026.02.18 | ₩61,943 | ₩61,943 | ₩61,943 | ₩61,943 | 0.00% | 200 |
|---|
| 2026.02.17 | ₩61,132 | ₩61,693 | ₩61,095 | ₩61,693 | +0.92% | 700 |
|---|
| 2026.02.13 | ₩61,775 | ₩61,775 | ₩61,695 | ₩61,775 | 0.00% | 900 |
|---|
| 2026.02.12 | ₩60,944 | ₩60,998 | ₩60,622 | ₩60,916 | -0.05% | 2.3천 |
|---|
| 2026.02.11 | ₩61,775 | ₩61,976 | ₩61,775 | ₩61,938 | +0.26% | 1.3천 |
|---|
| 2026.02.10 | ₩62,314 | ₩62,314 | ₩62,314 | ₩62,314 | 0.00% | 200 |
|---|
| 2026.02.09 | ₩61,829 | ₩62,050 | ₩61,782 | ₩62,050 | +0.36% | 2.3천 |
|---|
| 2026.02.06 | ₩62,271 | ₩62,486 | ₩62,271 | ₩62,474 | +0.33% | 700 |
|---|
| 2026.02.05 | ₩60,973 | ₩60,973 | ₩60,973 | ₩60,973 | 0.00% | 200 |
|---|
| 2026.02.04 | ₩61,735 | ₩61,735 | ₩61,651 | ₩61,651 | -0.14% | 400 |
|---|
| 2026.02.03 | ₩61,306 | ₩61,306 | ₩60,300 | ₩60,800 | -0.82% | 1.9천 |
|---|
| 2026.02.02 | ₩61,520 | ₩61,520 | ₩61,323 | ₩61,323 | -0.32% | 800 |
|---|
| 2026.01.30 | ₩60,028 | ₩60,357 | ₩59,911 | ₩60,357 | +0.55% | 500 |
|---|
| 2026.01.29 | ₩60,172 | ₩60,172 | ₩60,172 | ₩60,172 | 0.00% | 500 |
|---|
| 2026.01.28 | ₩59,661 | ₩59,661 | ₩59,661 | ₩59,661 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩60,354 | ₩60,354 | ₩59,928 | ₩60,180 | -0.29% | 800 |
|---|
| 2026.01.26 | ₩60,260 | ₩60,452 | ₩60,260 | ₩60,452 | +0.32% | 400 |
|---|
| 2026.01.23 | ₩60,863 | ₩60,863 | ₩60,546 | ₩60,546 | -0.52% | 400 |
|---|
| 2026.01.22 | ₩62,030 | ₩62,030 | ₩61,648 | ₩61,675 | -0.57% | 700 |
|---|
| 2026.01.21 | ₩60,428 | ₩61,267 | ₩60,428 | ₩61,267 | +1.39% | 900 |
|---|
| 2026.01.20 | ₩59,710 | ₩60,060 | ₩59,710 | ₩59,779 | +0.11% | 1.3천 |
|---|
| 2026.01.16 | ₩60,649 | ₩60,649 | ₩60,575 | ₩60,575 | -0.12% | 2.8천 |
|---|
| 2026.01.15 | ₩60,985 | ₩60,985 | ₩60,985 | ₩60,985 | 0.00% | 300 |
|---|
| 2026.01.14 | ₩60,139 | ₩60,288 | ₩60,139 | ₩60,288 | +0.25% | 600 |
|---|
| 2026.01.13 | ₩59,992 | ₩59,992 | ₩59,992 | ₩59,992 | 0.00% | 400 |
|---|
| 2026.01.12 | ₩60,273 | ₩60,334 | ₩60,273 | ₩60,334 | +0.10% | 1.2천 |
|---|
| 2026.01.09 | ₩59,737 | ₩60,367 | ₩59,737 | ₩60,300 | +0.94% | 500 |
|---|
| 2026.01.08 | ₩59,831 | ₩60,193 | ₩59,831 | ₩60,106 | +0.46% | 1.2천 |
|---|
| 2026.01.07 | ₩59,241 | ₩59,241 | ₩59,144 | ₩59,144 | -0.16% | 300 |
|---|
| 2026.01.06 | ₩59,120 | ₩59,423 | ₩59,120 | ₩59,423 | +0.51% | 400 |
|---|
| 2026.01.05 | ₩58,517 | ₩59,040 | ₩58,517 | ₩58,619 | +0.17% | 2.2천 |
|---|
| 2026.01.02 | ₩58,141 | ₩58,141 | ₩57,710 | ₩57,710 | -0.74% | 500 |
|---|
| 2025.12.31 | ₩57,901 | ₩57,901 | ₩57,901 | ₩57,901 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩58,584 | ₩58,584 | ₩58,369 | ₩58,369 | -0.37% | 3.9천 |
|---|
| 2025.12.29 | ₩58,611 | ₩58,624 | ₩58,584 | ₩58,584 | -0.05% | 1.1천 |
|---|
| 2025.12.26 | ₩58,772 | ₩58,835 | ₩58,772 | ₩58,835 | +0.11% | 400 |
|---|
| 2025.12.24 | ₩58,876 | ₩58,876 | ₩58,876 | ₩58,876 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩58,611 | ₩58,611 | ₩58,530 | ₩58,571 | -0.07% | 1.2천 |
|---|
| 2025.12.22 | ₩59,067 | ₩59,067 | ₩58,900 | ₩58,900 | -0.28% | 500 |
|---|
| 2025.12.19 | ₩58,866 | ₩58,866 | ₩58,628 | ₩58,628 | -0.40% | 1.3천 |
|---|
| 2025.12.18 | ₩59,335 | ₩59,335 | ₩59,026 | ₩59,122 | -0.36% | 2.7천 |
|---|
| 2025.12.17 | ₩59,026 | ₩59,214 | ₩58,857 | ₩58,857 | -0.29% | 1.3천 |
|---|
| 2025.12.16 | ₩59,040 | ₩59,040 | ₩58,892 | ₩58,965 | -0.13% | 1.7천 |
|---|
| 2025.12.15 | ₩59,364 | ₩59,364 | ₩59,067 | ₩59,139 | -0.38% | 4.4천 |
|---|
| 2025.12.12 | ₩60,005 | ₩60,005 | ₩59,557 | ₩59,557 | -0.75% | 800 |
|---|
| 2025.12.11 | ₩59,630 | ₩59,874 | ₩59,630 | ₩59,874 | +0.41% | 800 |
|---|
| 2025.12.10 | ₩58,664 | ₩59,386 | ₩58,664 | ₩59,386 | +1.23% | 700 |
|---|
| 2025.12.09 | ₩58,296 | ₩58,296 | ₩58,064 | ₩58,064 | -0.40% | 2.3천 |
|---|
| 2025.12.08 | ₩57,817 | ₩57,817 | ₩57,722 | ₩57,722 | -0.16% | 600 |
|---|
| 2025.12.05 | ₩58,302 | ₩58,302 | ₩57,860 | ₩57,903 | -0.69% | 1.2천 |
|---|
| 2025.12.04 | ₩57,998 | ₩57,998 | ₩57,998 | ₩57,998 | 0.00% | 500 |
|---|
| 2025.12.03 | ₩58,082 | ₩58,127 | ₩58,082 | ₩58,127 | +0.08% | 1천 |
|---|
| 2025.12.02 | ₩57,176 | ₩57,323 | ₩57,141 | ₩57,141 | -0.06% | 1천 |
|---|
| 2025.12.01 | ₩56,707 | ₩57,149 | ₩56,707 | ₩57,090 | +0.68% | 1.1천 |
|---|
| 2025.11.28 | ₩57,282 | ₩57,282 | ₩57,282 | ₩57,282 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩57,028 | ₩57,297 | ₩57,028 | ₩57,227 | +0.35% | 1.9만 |
|---|
| 2025.11.25 | ₩55,969 | ₩56,972 | ₩55,969 | ₩56,972 | +1.79% | 800 |
|---|
| 2025.11.24 | ₩55,781 | ₩55,781 | ₩55,700 | ₩55,700 | -0.15% | 1.4천 |
|---|
| 2025.11.21 | ₩53,623 | ₩55,553 | ₩53,623 | ₩55,285 | +3.10% | 1.1천 |
|---|
| 2025.11.20 | ₩54,896 | ₩54,896 | ₩53,569 | ₩53,569 | -2.42% | 800 |
|---|
| 2025.11.19 | ₩54,144 | ₩54,144 | ₩54,144 | ₩54,144 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩54,427 | ₩54,478 | ₩54,427 | ₩54,478 | +0.09% | 900 |
|---|
| 2025.11.17 | ₩55,473 | ₩55,473 | ₩54,402 | ₩54,402 | -1.93% | 1.6천 |
|---|
| 2025.11.14 | ₩55,647 | ₩55,647 | ₩55,630 | ₩55,630 | -0.03% | 600 |
|---|
| 2025.11.13 | ₩55,953 | ₩55,953 | ₩55,802 | ₩55,802 | -0.27% | 300 |
|---|
| 2025.11.12 | ₩56,720 | ₩56,720 | ₩56,575 | ₩56,575 | -0.26% | 400 |
|---|
| 2025.11.11 | ₩56,539 | ₩56,550 | ₩56,539 | ₩56,550 | +0.02% | 200 |
|---|
| 2025.11.10 | ₩55,674 | ₩56,211 | ₩55,674 | ₩56,211 | +0.96% | 1.8천 |
|---|
| 2025.11.07 | ₩55,379 | ₩55,654 | ₩55,327 | ₩55,654 | +0.50% | 2.3천 |
|---|
| 2025.11.06 | ₩55,902 | ₩55,902 | ₩55,509 | ₩55,509 | -0.70% | 2.1천 |
|---|
| 2025.11.05 | ₩55,634 | ₩56,170 | ₩55,634 | ₩56,170 | +0.96% | 300 |
|---|
| 2025.11.04 | ₩55,406 | ₩55,580 | ₩55,406 | ₩55,545 | +0.25% | 900 |
|---|
| 2025.11.03 | ₩55,942 | ₩55,942 | ₩55,523 | ₩55,822 | -0.22% | 400 |
|---|
| 2025.10.31 | ₩55,875 | ₩56,036 | ₩55,875 | ₩55,977 | +0.18% | 2.7천 |
|---|
| 2025.10.30 | ₩55,732 | ₩55,732 | ₩55,732 | ₩55,732 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩56,787 | ₩56,841 | ₩55,909 | ₩55,909 | -1.55% | 1.2천 |
|---|
| 2025.10.28 | ₩56,894 | ₩56,894 | ₩56,834 | ₩56,834 | -0.11% | 300 |
|---|
| 2025.10.27 | ₩57,471 | ₩57,471 | ₩57,053 | ₩57,053 | -0.73% | 400 |
|---|
| 2025.10.24 | ₩57,458 | ₩57,458 | ₩57,340 | ₩57,340 | -0.21% | 600 |
|---|
| 2025.10.23 | ₩56,707 | ₩56,913 | ₩56,707 | ₩56,913 | +0.36% | 300 |
|---|
| 2025.10.22 | ₩56,371 | ₩56,452 | ₩56,371 | ₩56,452 | +0.14% | 800 |
|---|
| 2025.10.21 | ₩56,371 | ₩56,835 | ₩56,371 | ₩56,835 | +0.82% | 1천 |
|---|
| 2025.10.20 | ₩55,996 | ₩56,519 | ₩55,996 | ₩56,440 | +0.79% | 1.3천 |
|---|
| 2025.10.17 | ₩55,513 | ₩55,701 | ₩55,393 | ₩55,562 | +0.09% | 7.3만 |
|---|
| 2025.10.16 | ₩55,567 | ₩55,701 | ₩55,555 | ₩55,701 | +0.24% | 1.2천 |
|---|
| 2025.10.15 | ₩56,747 | ₩56,747 | ₩56,345 | ₩56,574 | -0.30% | 2.5천 |
|---|
| 2025.10.14 | ₩55,755 | ₩56,492 | ₩55,755 | ₩56,491 | +1.32% | 1.7천 |
|---|
| 2025.10.13 | ₩55,406 | ₩55,612 | ₩55,406 | ₩55,612 | +0.37% | 600 |
|---|
| 2025.10.10 | ₩55,326 | ₩55,326 | ₩54,549 | ₩54,549 | -1.40% | 1.8천 |
|---|