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 | ₩69,024 | ₩69,251 | ₩69,024 | ₩69,039 | +0.02% | 2.4천 |
| 2026.10.08 | ₩68,611 | ₩69,078 | ₩68,150 | ₩69,068 | +0.67% | 3.8천 |
| 2026.10.07 | ₩68,251 | ₩68,611 | ₩68,251 | ₩68,464 | +0.31% | 2.4천 |
| 2026.10.06 | ₩69,091 | ₩69,104 | ₩68,864 | ₩68,904 | -0.27% | 1.5천 |
| 2026.10.05 | ₩68,931 | ₩69,158 | ₩68,931 | ₩68,998 | +0.10% | 1천 |
| 2026.10.02 | ₩68,858 | ₩68,944 | ₩68,557 | ₩68,561 | -0.43% | 7.2천 |
| 2026.10.01 | ₩67,730 | ₩68,491 | ₩67,477 | ₩68,336 | +0.89% | 6.6만 |
| 2026.09.30 | ₩68,210 | ₩68,210 | ₩67,868 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,868 |
| -0.50% |
| 1.4천 |
| 2026.09.29 | ₩68,251 | ₩68,251 | ₩67,850 | ₩68,121 | -0.19% | 2.2천 |
|---|
| 2026.09.28 | ₩68,611 | ₩68,691 | ₩68,344 | ₩68,400 | -0.31% | 4.6천 |
|---|
| 2026.09.25 | ₩68,637 | ₩68,944 | ₩68,637 | ₩68,906 | +0.39% | 4.6천 |
|---|
| 2026.09.24 | ₩68,811 | ₩68,811 | ₩68,251 | ₩68,691 | -0.17% | 6.3천 |
|---|
| 2026.09.23 | ₩69,251 | ₩69,251 | ₩68,721 | ₩68,721 | -0.76% | 1.5천 |
|---|
| 2026.09.22 | ₩69,945 | ₩69,985 | ₩69,545 | ₩69,745 | -0.29% | 1.1만 |
|---|
| 2026.09.21 | ₩69,758 | ₩69,758 | ₩69,398 | ₩69,450 | -0.44% | 1.3만 |
|---|
| 2026.09.18 | ₩69,304 | ₩69,398 | ₩69,198 | ₩69,340 | +0.05% | 6.8천 |
|---|
| 2026.09.17 | ₩70,972 | ₩70,972 | ₩69,935 | ₩69,935 | -1.46% | 1.5천 |
|---|
| 2026.09.16 | ₩70,572 | ₩70,572 | ₩69,865 | ₩70,124 | -0.64% | 9.6천 |
|---|
| 2026.09.15 | ₩70,412 | ₩70,638 | ₩70,372 | ₩70,464 | +0.07% | 2.3천 |
|---|
| 2026.09.14 | ₩70,438 | ₩71,159 | ₩70,438 | ₩70,788 | +0.50% | 2.5만 |
|---|
| 2026.09.11 | ₩70,705 | ₩70,812 | ₩70,638 | ₩70,745 | +0.06% | 2.3천 |
|---|
| 2026.09.10 | ₩70,412 | ₩70,412 | ₩70,205 | ₩70,290 | -0.17% | 2.1천 |
|---|
| 2026.09.09 | ₩70,972 | ₩70,972 | ₩70,625 | ₩70,687 | -0.40% | 1.4천 |
|---|
| 2026.09.08 | ₩71,626 | ₩71,746 | ₩71,431 | ₩71,431 | -0.27% | 3.2천 |
|---|
| 2026.09.04 | ₩72,173 | ₩72,520 | ₩72,173 | ₩72,470 | +0.41% | 1.7천 |
|---|
| 2026.09.03 | ₩72,546 | ₩72,546 | ₩72,337 | ₩72,337 | -0.29% | 1.2천 |
|---|
| 2026.09.02 | ₩72,533 | ₩72,560 | ₩72,295 | ₩72,295 | -0.33% | 2.4천 |
|---|
| 2026.09.01 | ₩71,706 | ₩71,706 | ₩71,265 | ₩71,279 | -0.60% | 4.4천 |
|---|
| 2026.08.31 | ₩72,239 | ₩72,239 | ₩72,133 | ₩72,145 | -0.13% | 900 |
|---|
| 2026.08.28 | ₩73,040 | ₩73,040 | ₩72,653 | ₩72,653 | -0.53% | 1천 |
|---|
| 2026.08.27 | ₩72,453 | ₩72,826 | ₩72,453 | ₩72,657 | +0.28% | 3.1천 |
|---|
| 2026.08.26 | ₩72,693 | ₩72,840 | ₩72,546 | ₩72,620 | -0.10% | 1.4천 |
|---|
| 2026.08.25 | ₩72,533 | ₩72,796 | ₩72,453 | ₩72,796 | +0.36% | 6.6천 |
|---|
| 2026.08.24 | ₩72,960 | ₩73,173 | ₩72,578 | ₩72,578 | -0.52% | 1천 |
|---|
| 2026.08.21 | ₩72,920 | ₩72,920 | ₩72,693 | ₩72,852 | -0.09% | 2.2천 |
|---|
| 2026.08.20 | ₩72,533 | ₩72,640 | ₩72,403 | ₩72,403 | -0.18% | 2.7천 |
|---|
| 2026.08.19 | ₩73,227 | ₩73,573 | ₩73,021 | ₩73,021 | -0.28% | 1.3천 |
|---|
| 2026.08.18 | ₩72,720 | ₩73,066 | ₩72,708 | ₩72,708 | -0.02% | 1.9천 |
|---|
| 2026.08.17 | ₩73,280 | ₩73,280 | ₩72,666 | ₩72,677 | -0.82% | 3천 |
|---|
| 2026.08.14 | ₩73,493 | ₩73,560 | ₩73,440 | ₩73,523 | +0.04% | 2.4천 |
|---|
| 2026.08.13 | ₩73,387 | ₩73,547 | ₩72,900 | ₩73,520 | +0.18% | 800 |
|---|
| 2026.08.12 | ₩72,479 | ₩72,696 | ₩72,279 | ₩72,696 | +0.30% | 700 |
|---|
| 2026.08.11 | ₩72,786 | ₩73,187 | ₩72,761 | ₩72,761 | -0.03% | 4.4천 |
|---|
| 2026.08.10 | ₩73,053 | ₩73,053 | ₩72,800 | ₩72,821 | -0.32% | 5.3천 |
|---|
| 2026.08.07 | ₩73,053 | ₩73,225 | ₩73,053 | ₩73,225 | +0.24% | 1.1천 |
|---|
| 2026.08.06 | ₩73,013 | ₩73,013 | ₩72,293 | ₩72,370 | -0.88% | 4.7천 |
|---|
| 2026.08.05 | ₩73,774 | ₩73,774 | ₩73,042 | ₩73,042 | -0.99% | 6.3천 |
|---|
| 2026.08.04 | ₩72,533 | ₩73,693 | ₩72,533 | ₩73,660 | +1.55% | 5.8천 |
|---|
| 2026.08.03 | ₩72,173 | ₩72,600 | ₩72,173 | ₩72,522 | +0.48% | 7.4천 |
|---|
| 2026.07.31 | ₩70,252 | ₩70,919 | ₩70,025 | ₩70,825 | +0.82% | 11만 |
|---|
| 2026.07.30 | ₩70,785 | ₩71,532 | ₩70,545 | ₩71,147 | +0.51% | 2.4천 |
|---|
| 2026.07.29 | ₩71,812 | ₩72,173 | ₩71,672 | ₩71,672 | -0.20% | 10만 |
|---|
| 2026.07.28 | ₩71,986 | ₩72,077 | ₩71,933 | ₩72,077 | +0.13% | 600 |
|---|
| 2026.07.27 | ₩70,532 | ₩70,751 | ₩70,465 | ₩70,751 | +0.31% | 2.6천 |
|---|
| 2026.07.24 | ₩70,011 | ₩70,011 | ₩69,650 | ₩69,650 | -0.52% | 400 |
|---|
| 2026.07.23 | ₩69,091 | ₩69,171 | ₩68,784 | ₩69,022 | -0.10% | 1.7천 |
|---|
| 2026.07.22 | ₩70,292 | ₩70,292 | ₩69,705 | ₩69,774 | -0.74% | 1.2천 |
|---|
| 2026.07.21 | ₩70,425 | ₩70,458 | ₩70,372 | ₩70,458 | +0.05% | 1.3천 |
|---|
| 2026.07.20 | ₩70,278 | ₩70,629 | ₩70,278 | ₩70,396 | +0.17% | 2천 |
|---|
| 2026.07.17 | ₩70,959 | ₩70,959 | ₩70,638 | ₩70,847 | -0.16% | 1.1만 |
|---|
| 2026.07.16 | ₩70,465 | ₩71,572 | ₩70,465 | ₩71,512 | +1.49% | 1.2천 |
|---|
| 2026.07.15 | ₩69,985 | ₩70,745 | ₩69,985 | ₩70,482 | +0.71% | 600 |
|---|
| 2026.07.14 | ₩70,318 | ₩70,318 | ₩69,838 | ₩69,915 | -0.57% | 1.4천 |
|---|
| 2026.07.13 | ₩70,532 | ₩70,532 | ₩70,326 | ₩70,326 | -0.29% | 1.5천 |
|---|
| 2026.07.10 | ₩70,132 | ₩70,132 | ₩69,891 | ₩70,038 | -0.13% | 2천 |
|---|
| 2026.07.09 | ₩69,753 | ₩69,753 | ₩69,753 | ₩69,753 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩68,771 | ₩69,104 | ₩68,771 | ₩69,079 | +0.45% | 1.8천 |
|---|
| 2026.07.07 | ₩70,252 | ₩70,252 | ₩70,011 | ₩70,031 | -0.31% | 300 |
|---|
| 2026.07.06 | ₩70,278 | ₩70,426 | ₩70,278 | ₩70,426 | +0.21% | 200 |
|---|
| 2026.07.02 | ₩70,505 | ₩70,505 | ₩70,122 | ₩70,122 | -0.54% | 700 |
|---|
| 2026.07.01 | ₩69,531 | ₩70,645 | ₩69,531 | ₩70,178 | +0.93% | 800 |
|---|
| 2026.06.30 | ₩69,465 | ₩69,519 | ₩69,465 | ₩69,519 | +0.08% | 200 |
|---|
| 2026.06.29 | ₩69,451 | ₩69,482 | ₩69,451 | ₩69,482 | +0.04% | 700 |
|---|
| 2026.06.26 | ₩67,383 | ₩69,262 | ₩67,383 | ₩69,262 | +2.79% | 700 |
|---|
| 2026.06.25 | ₩67,890 | ₩67,890 | ₩67,317 | ₩67,465 | -0.63% | 1.1천 |
|---|
| 2026.06.24 | ₩67,557 | ₩67,557 | ₩67,527 | ₩67,527 | -0.04% | 400 |
|---|
| 2026.06.23 | ₩65,769 | ₩66,679 | ₩65,769 | ₩66,679 | +1.38% | 1.3천 |
|---|
| 2026.06.22 | ₩66,756 | ₩66,756 | ₩66,036 | ₩66,128 | -0.94% | 1.2천 |
|---|
| 2026.06.18 | ₩66,436 | ₩66,623 | ₩66,236 | ₩66,524 | +0.13% | 2.7천 |
|---|
| 2026.06.17 | ₩66,756 | ₩66,796 | ₩65,809 | ₩65,895 | -1.29% | 4.2천 |
|---|
| 2026.06.16 | ₩67,277 | ₩67,277 | ₩66,711 | ₩66,711 | -0.84% | 2.2천 |
|---|
| 2026.06.15 | ₩67,784 | ₩67,784 | ₩66,728 | ₩66,728 | -1.56% | 1.4천 |
|---|
| 2026.06.12 | ₩67,237 | ₩67,744 | ₩67,237 | ₩67,489 | +0.37% | 500 |
|---|
| 2026.06.11 | ₩66,289 | ₩67,159 | ₩66,289 | ₩67,159 | +1.31% | 700 |
|---|
| 2026.06.10 | ₩66,009 | ₩66,556 | ₩65,969 | ₩66,001 | -0.01% | 1.2천 |
|---|
| 2026.06.09 | ₩66,530 | ₩66,530 | ₩65,702 | ₩66,103 | -0.64% | 400 |
|---|
| 2026.06.08 | ₩65,489 | ₩65,689 | ₩65,437 | ₩65,437 | -0.08% | 600 |
|---|
| 2026.06.05 | ₩65,649 | ₩65,649 | ₩64,675 | ₩64,855 | -1.21% | 900 |
|---|
| 2026.06.04 | ₩65,422 | ₩65,872 | ₩65,422 | ₩65,872 | +0.69% | 400 |
|---|
| 2026.06.03 | ₩64,769 | ₩64,875 | ₩64,769 | ₩64,787 | +0.03% | 900 |
|---|
| 2026.06.02 | ₩65,863 | ₩65,879 | ₩65,863 | ₩65,879 | +0.02% | 400 |
|---|
| 2026.06.01 | ₩65,062 | ₩65,776 | ₩65,062 | ₩65,776 | +1.10% | 2.1천 |
|---|
| 2026.05.29 | ₩65,849 | ₩65,849 | ₩65,433 | ₩65,433 | -0.63% | 2.4천 |
|---|
| 2026.05.28 | ₩65,660 | ₩65,734 | ₩65,660 | ₩65,734 | +0.11% | 800 |
|---|
| 2026.05.27 | ₩65,409 | ₩65,598 | ₩65,409 | ₩65,598 | +0.29% | 800 |
|---|
| 2026.05.26 | ₩64,995 | ₩65,238 | ₩64,955 | ₩65,238 | +0.37% | 3천 |
|---|
| 2026.05.22 | ₩64,102 | ₩64,515 | ₩64,102 | ₩64,500 | +0.62% | 500 |
|---|
| 2026.05.21 | ₩63,074 | ₩63,761 | ₩63,074 | ₩63,761 | +1.09% | 1.5천 |
|---|
| 2026.05.20 | ₩63,140 | ₩63,451 | ₩63,140 | ₩63,451 | +0.49% | 900 |
|---|
| 2026.05.19 | ₩62,354 | ₩62,569 | ₩62,295 | ₩62,295 | -0.09% | 1.3천 |
|---|
| 2026.05.18 | ₩62,968 | ₩62,968 | ₩62,910 | ₩62,910 | -0.09% | 1.4천 |
|---|
| 2026.05.15 | ₩62,541 | ₩62,754 | ₩62,287 | ₩62,359 | -0.29% | 2.3천 |
|---|
| 2026.05.14 | ₩63,101 | ₩63,528 | ₩63,101 | ₩63,137 | +0.06% | 500 |
|---|
| 2026.05.13 | ₩62,888 | ₩63,021 | ₩62,728 | ₩63,021 | +0.21% | 700 |
|---|
| 2026.05.12 | ₩63,168 | ₩63,355 | ₩63,114 | ₩63,355 | +0.30% | 700 |
|---|
| 2026.05.11 | ₩64,448 | ₩64,448 | ₩63,825 | ₩63,825 | -0.97% | 400 |
|---|
| 2026.05.08 | ₩64,128 | ₩64,795 | ₩64,075 | ₩64,795 | +1.04% | 1.3천 |
|---|
| 2026.05.07 | ₩64,639 | ₩64,639 | ₩64,639 | ₩64,639 | 0.00% | 500 |
|---|
| 2026.05.06 | ₩64,475 | ₩64,566 | ₩64,462 | ₩64,566 | +0.14% | 800 |
|---|
| 2026.05.05 | ₩63,848 | ₩64,415 | ₩63,848 | ₩64,415 | +0.89% | 1.2천 |
|---|
| 2026.05.04 | ₩63,848 | ₩63,901 | ₩63,608 | ₩63,679 | -0.27% | 4.7천 |
|---|
| 2026.05.01 | ₩64,355 | ₩64,355 | ₩64,195 | ₩64,328 | -0.04% | 700 |
|---|
| 2026.04.30 | ₩63,048 | ₩64,134 | ₩63,048 | ₩64,134 | +1.72% | 5.6천 |
|---|
| 2026.04.29 | ₩64,102 | ₩64,102 | ₩63,168 | ₩63,233 | -1.35% | 1.4천 |
|---|
| 2026.04.28 | ₩64,222 | ₩64,222 | ₩64,191 | ₩64,191 | -0.05% | 800 |
|---|
| 2026.04.27 | ₩64,015 | ₩64,015 | ₩64,015 | ₩64,015 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩63,435 | ₩63,741 | ₩63,435 | ₩63,741 | +0.48% | 1.1천 |
|---|
| 2026.04.23 | ₩63,768 | ₩63,768 | ₩63,568 | ₩63,568 | -0.31% | 600 |
|---|
| 2026.04.22 | ₩64,007 | ₩64,007 | ₩64,007 | ₩64,007 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩63,792 | ₩63,792 | ₩63,792 | ₩63,792 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩64,234 | ₩64,234 | ₩64,234 | ₩64,234 | 0.00% | 300 |
|---|
| 2026.04.17 | ₩63,933 | ₩63,933 | ₩63,933 | ₩63,933 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩62,549 | ₩62,549 | ₩62,549 | ₩62,549 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩62,345 | ₩62,345 | ₩62,345 | ₩62,345 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩62,314 | ₩62,314 | ₩62,267 | ₩62,267 | -0.07% | 500 |
|---|
| 2026.04.13 | ₩60,886 | ₩61,794 | ₩60,886 | ₩61,794 | +1.49% | 1.5천 |
|---|
| 2026.04.10 | ₩60,873 | ₩60,939 | ₩60,873 | ₩60,939 | +0.11% | 600 |
|---|
| 2026.04.09 | ₩60,820 | ₩61,503 | ₩60,820 | ₩61,503 | +1.12% | 500 |
|---|
| 2026.04.08 | ₩61,447 | ₩61,447 | ₩61,040 | ₩61,040 | -0.66% | 600 |
|---|
| 2026.04.07 | ₩59,793 | ₩59,822 | ₩59,793 | ₩59,822 | +0.05% | 400 |
|---|
| 2026.04.06 | ₩59,619 | ₩59,718 | ₩59,606 | ₩59,718 | +0.17% | 1.2천 |
|---|
| 2026.04.02 | ₩59,364 | ₩59,364 | ₩59,364 | ₩59,364 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩59,086 | ₩59,164 | ₩59,086 | ₩59,164 | +0.13% | 200 |
|---|
| 2026.03.31 | ₩58,739 | ₩58,792 | ₩58,312 | ₩58,792 | +0.09% | 700 |
|---|
| 2026.03.30 | ₩58,512 | ₩58,512 | ₩57,938 | ₩57,974 | -0.92% | 2.5천 |
|---|
| 2026.03.27 | ₩58,352 | ₩58,352 | ₩58,005 | ₩58,005 | -0.59% | 500 |
|---|
| 2026.03.26 | ₩59,045 | ₩59,068 | ₩59,032 | ₩59,068 | +0.04% | 600 |
|---|
| 2026.03.25 | ₩58,885 | ₩59,379 | ₩58,885 | ₩59,379 | +0.84% | 700 |
|---|
| 2026.03.24 | ₩58,819 | ₩58,819 | ₩58,819 | ₩58,819 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩58,559 | ₩58,559 | ₩58,559 | ₩58,559 | 0.00% | 400 |
|---|
| 2026.03.20 | ₩57,220 | ₩57,220 | ₩57,220 | ₩57,220 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩57,084 | ₩57,920 | ₩57,084 | ₩57,920 | +1.46% | 800 |
|---|
| 2026.03.18 | ₩58,005 | ₩58,085 | ₩57,621 | ₩57,621 | -0.66% | 700 |
|---|
| 2026.03.17 | ₩58,537 | ₩58,537 | ₩58,537 | ₩58,537 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩58,232 | ₩58,232 | ₩58,232 | ₩58,232 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩58,245 | ₩58,312 | ₩57,898 | ₩57,997 | -0.43% | 1.4천 |
|---|
| 2026.03.12 | ₩58,285 | ₩58,285 | ₩57,945 | ₩57,945 | -0.58% | 5.5천 |
|---|
| 2026.03.11 | ₩58,845 | ₩58,912 | ₩58,712 | ₩58,912 | +0.11% | 2.4천 |
|---|
| 2026.03.10 | ₩59,045 | ₩59,166 | ₩59,027 | ₩59,027 | -0.03% | 900 |
|---|
| 2026.03.09 | ₩58,112 | ₩59,339 | ₩58,112 | ₩59,282 | +2.01% | 5.4천 |
|---|
| 2026.03.06 | ₩59,282 | ₩59,282 | ₩59,282 | ₩59,282 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩60,420 | ₩60,420 | ₩60,396 | ₩60,396 | -0.04% | 300 |
|---|
| 2026.03.04 | ₩61,433 | ₩61,473 | ₩61,320 | ₩61,320 | -0.18% | 700 |
|---|
| 2026.03.03 | ₩59,632 | ₩60,837 | ₩59,632 | ₩60,792 | +1.94% | 5천 |
|---|
| 2026.03.02 | ₩60,820 | ₩61,240 | ₩60,820 | ₩61,223 | +0.66% | 7천 |
|---|
| 2026.02.27 | ₩60,753 | ₩60,814 | ₩60,753 | ₩60,814 | +0.10% | 400 |
|---|
| 2026.02.26 | ₩61,803 | ₩61,803 | ₩61,803 | ₩61,803 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩61,233 | ₩61,536 | ₩61,233 | ₩61,536 | +0.49% | 300 |
|---|
| 2026.02.24 | ₩61,047 | ₩61,127 | ₩61,047 | ₩61,127 | +0.13% | 900 |
|---|
| 2026.02.23 | ₩60,513 | ₩60,513 | ₩60,512 | ₩60,512 | -0.00% | 3.1천 |
|---|
| 2026.02.20 | ₩61,393 | ₩62,127 | ₩61,393 | ₩61,898 | +0.82% | 1.4만 |
|---|
| 2026.02.19 | ₩61,560 | ₩61,560 | ₩61,560 | ₩61,560 | 0.00% | 300 |
|---|
| 2026.02.18 | ₩61,627 | ₩61,627 | ₩61,627 | ₩61,627 | 0.00% | 200 |
|---|
| 2026.02.17 | ₩60,820 | ₩61,379 | ₩60,784 | ₩61,379 | +0.92% | 700 |
|---|
| 2026.02.13 | ₩61,460 | ₩61,460 | ₩61,380 | ₩61,460 | 0.00% | 900 |
|---|
| 2026.02.12 | ₩60,633 | ₩60,686 | ₩60,313 | ₩60,605 | -0.05% | 2.3천 |
|---|
| 2026.02.11 | ₩61,460 | ₩61,660 | ₩61,460 | ₩61,622 | +0.26% | 1.3천 |
|---|
| 2026.02.10 | ₩61,996 | ₩61,996 | ₩61,996 | ₩61,996 | 0.00% | 200 |
|---|
| 2026.02.09 | ₩61,514 | ₩61,734 | ₩61,467 | ₩61,734 | +0.36% | 2.3천 |
|---|
| 2026.02.06 | ₩61,954 | ₩62,167 | ₩61,954 | ₩62,155 | +0.33% | 700 |
|---|
| 2026.02.05 | ₩60,662 | ₩60,662 | ₩60,662 | ₩60,662 | 0.00% | 200 |
|---|
| 2026.02.04 | ₩61,420 | ₩61,420 | ₩61,336 | ₩61,336 | -0.14% | 400 |
|---|
| 2026.02.03 | ₩60,993 | ₩60,993 | ₩59,993 | ₩60,490 | -0.82% | 1.9천 |
|---|
| 2026.02.02 | ₩61,207 | ₩61,207 | ₩61,011 | ₩61,011 | -0.32% | 800 |
|---|
| 2026.01.30 | ₩59,722 | ₩60,049 | ₩59,606 | ₩60,049 | +0.55% | 500 |
|---|
| 2026.01.29 | ₩59,865 | ₩59,865 | ₩59,865 | ₩59,865 | 0.00% | 500 |
|---|
| 2026.01.28 | ₩59,356 | ₩59,356 | ₩59,356 | ₩59,356 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩60,046 | ₩60,046 | ₩59,622 | ₩59,873 | -0.29% | 800 |
|---|
| 2026.01.26 | ₩59,953 | ₩60,143 | ₩59,953 | ₩60,143 | +0.32% | 400 |
|---|
| 2026.01.23 | ₩60,553 | ₩60,553 | ₩60,237 | ₩60,237 | -0.52% | 400 |
|---|
| 2026.01.22 | ₩61,714 | ₩61,714 | ₩61,333 | ₩61,360 | -0.57% | 700 |
|---|
| 2026.01.21 | ₩60,119 | ₩60,955 | ₩60,119 | ₩60,955 | +1.39% | 900 |
|---|
| 2026.01.20 | ₩59,406 | ₩59,754 | ₩59,406 | ₩59,474 | +0.11% | 1.3천 |
|---|
| 2026.01.16 | ₩60,340 | ₩60,340 | ₩60,266 | ₩60,266 | -0.12% | 2.8천 |
|---|
| 2026.01.15 | ₩60,674 | ₩60,674 | ₩60,674 | ₩60,674 | 0.00% | 300 |
|---|
| 2026.01.14 | ₩59,833 | ₩59,981 | ₩59,833 | ₩59,981 | +0.25% | 600 |
|---|
| 2026.01.13 | ₩59,686 | ₩59,686 | ₩59,686 | ₩59,686 | 0.00% | 400 |
|---|
| 2026.01.12 | ₩59,966 | ₩60,026 | ₩59,966 | ₩60,026 | +0.10% | 1.2천 |
|---|
| 2026.01.09 | ₩59,432 | ₩60,059 | ₩59,432 | ₩59,993 | +0.94% | 500 |
|---|
| 2026.01.08 | ₩59,526 | ₩59,886 | ₩59,526 | ₩59,799 | +0.46% | 1.2천 |
|---|
| 2026.01.07 | ₩58,939 | ₩58,939 | ₩58,843 | ₩58,843 | -0.16% | 300 |
|---|
| 2026.01.06 | ₩58,819 | ₩59,120 | ₩58,819 | ₩59,120 | +0.51% | 400 |
|---|
| 2026.01.05 | ₩58,218 | ₩58,739 | ₩58,218 | ₩58,320 | +0.17% | 2.2천 |
|---|
| 2026.01.02 | ₩57,845 | ₩57,845 | ₩57,415 | ₩57,415 | -0.74% | 500 |
|---|
| 2025.12.31 | ₩57,606 | ₩57,606 | ₩57,606 | ₩57,606 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩58,285 | ₩58,285 | ₩58,072 | ₩58,072 | -0.37% | 3.9천 |
|---|
| 2025.12.29 | ₩58,312 | ₩58,325 | ₩58,285 | ₩58,285 | -0.05% | 1.1천 |
|---|
| 2025.12.26 | ₩58,472 | ₩58,535 | ₩58,472 | ₩58,535 | +0.11% | 400 |
|---|
| 2025.12.24 | ₩58,576 | ₩58,576 | ₩58,576 | ₩58,576 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩58,312 | ₩58,312 | ₩58,232 | ₩58,272 | -0.07% | 1.2천 |
|---|
| 2025.12.22 | ₩58,765 | ₩58,765 | ₩58,600 | ₩58,600 | -0.28% | 500 |
|---|
| 2025.12.19 | ₩58,565 | ₩58,565 | ₩58,329 | ₩58,329 | -0.40% | 1.3천 |
|---|
| 2025.12.18 | ₩59,032 | ₩59,032 | ₩58,725 | ₩58,820 | -0.36% | 2.7천 |
|---|
| 2025.12.17 | ₩58,725 | ₩58,912 | ₩58,557 | ₩58,557 | -0.29% | 1.3천 |
|---|
| 2025.12.16 | ₩58,739 | ₩58,739 | ₩58,592 | ₩58,664 | -0.13% | 1.7천 |
|---|
| 2025.12.15 | ₩59,062 | ₩59,062 | ₩58,765 | ₩58,837 | -0.38% | 4.4천 |
|---|
| 2025.12.12 | ₩59,699 | ₩59,699 | ₩59,254 | ₩59,254 | -0.75% | 800 |
|---|
| 2025.12.11 | ₩59,326 | ₩59,568 | ₩59,326 | ₩59,568 | +0.41% | 800 |
|---|
| 2025.12.10 | ₩58,365 | ₩59,083 | ₩58,365 | ₩59,083 | +1.23% | 700 |
|---|
| 2025.12.09 | ₩57,998 | ₩57,998 | ₩57,767 | ₩57,767 | -0.40% | 2.3천 |
|---|
| 2025.12.08 | ₩57,522 | ₩57,522 | ₩57,427 | ₩57,427 | -0.16% | 600 |
|---|
| 2025.12.05 | ₩58,005 | ₩58,005 | ₩57,565 | ₩57,607 | -0.69% | 1.2천 |
|---|
| 2025.12.04 | ₩57,702 | ₩57,702 | ₩57,702 | ₩57,702 | 0.00% | 500 |
|---|
| 2025.12.03 | ₩57,786 | ₩57,830 | ₩57,786 | ₩57,830 | +0.08% | 1천 |
|---|
| 2025.12.02 | ₩56,884 | ₩57,031 | ₩56,850 | ₩56,850 | -0.06% | 1천 |
|---|
| 2025.12.01 | ₩56,417 | ₩56,858 | ₩56,417 | ₩56,799 | +0.68% | 1.1천 |
|---|
| 2025.11.28 | ₩56,990 | ₩56,990 | ₩56,990 | ₩56,990 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩56,738 | ₩57,004 | ₩56,738 | ₩56,935 | +0.35% | 1.9만 |
|---|
| 2025.11.25 | ₩55,684 | ₩56,682 | ₩55,684 | ₩56,682 | +1.79% | 800 |
|---|
| 2025.11.24 | ₩55,497 | ₩55,497 | ₩55,416 | ₩55,416 | -0.15% | 1.4천 |
|---|
| 2025.11.21 | ₩53,349 | ₩55,270 | ₩53,349 | ₩55,003 | +3.10% | 1.1천 |
|---|
| 2025.11.20 | ₩54,616 | ₩54,616 | ₩53,296 | ₩53,296 | -2.42% | 800 |
|---|
| 2025.11.19 | ₩53,868 | ₩53,868 | ₩53,868 | ₩53,868 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩54,149 | ₩54,200 | ₩54,149 | ₩54,200 | +0.09% | 900 |
|---|
| 2025.11.17 | ₩55,190 | ₩55,190 | ₩54,124 | ₩54,124 | -1.93% | 1.6천 |
|---|
| 2025.11.14 | ₩55,363 | ₩55,363 | ₩55,346 | ₩55,346 | -0.03% | 600 |
|---|
| 2025.11.13 | ₩55,668 | ₩55,668 | ₩55,517 | ₩55,517 | -0.27% | 300 |
|---|
| 2025.11.12 | ₩56,431 | ₩56,431 | ₩56,287 | ₩56,287 | -0.26% | 400 |
|---|
| 2025.11.11 | ₩56,251 | ₩56,261 | ₩56,251 | ₩56,261 | +0.02% | 200 |
|---|
| 2025.11.10 | ₩55,390 | ₩55,924 | ₩55,390 | ₩55,924 | +0.96% | 1.8천 |
|---|
| 2025.11.07 | ₩55,097 | ₩55,370 | ₩55,045 | ₩55,370 | +0.50% | 2.3천 |
|---|
| 2025.11.06 | ₩55,617 | ₩55,617 | ₩55,226 | ₩55,226 | -0.70% | 2.1천 |
|---|
| 2025.11.05 | ₩55,350 | ₩55,884 | ₩55,350 | ₩55,884 | +0.96% | 300 |
|---|
| 2025.11.04 | ₩55,123 | ₩55,297 | ₩55,123 | ₩55,262 | +0.25% | 900 |
|---|
| 2025.11.03 | ₩55,657 | ₩55,657 | ₩55,239 | ₩55,537 | -0.22% | 400 |
|---|
| 2025.10.31 | ₩55,590 | ₩55,750 | ₩55,590 | ₩55,692 | +0.18% | 2.7천 |
|---|
| 2025.10.30 | ₩55,448 | ₩55,448 | ₩55,448 | ₩55,448 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩56,497 | ₩56,551 | ₩55,624 | ₩55,624 | -1.55% | 1.2천 |
|---|
| 2025.10.28 | ₩56,604 | ₩56,604 | ₩56,544 | ₩56,544 | -0.11% | 300 |
|---|
| 2025.10.27 | ₩57,178 | ₩57,178 | ₩56,762 | ₩56,762 | -0.73% | 400 |
|---|
| 2025.10.24 | ₩57,164 | ₩57,164 | ₩57,047 | ₩57,047 | -0.21% | 600 |
|---|
| 2025.10.23 | ₩56,417 | ₩56,623 | ₩56,417 | ₩56,623 | +0.36% | 300 |
|---|
| 2025.10.22 | ₩56,084 | ₩56,164 | ₩56,084 | ₩56,164 | +0.14% | 800 |
|---|
| 2025.10.21 | ₩56,084 | ₩56,545 | ₩56,084 | ₩56,545 | +0.82% | 1천 |
|---|
| 2025.10.20 | ₩55,710 | ₩56,231 | ₩55,710 | ₩56,152 | +0.79% | 1.3천 |
|---|
| 2025.10.17 | ₩55,230 | ₩55,417 | ₩55,110 | ₩55,278 | +0.09% | 7.3만 |
|---|
| 2025.10.16 | ₩55,283 | ₩55,417 | ₩55,271 | ₩55,417 | +0.24% | 1.2천 |
|---|
| 2025.10.15 | ₩56,457 | ₩56,457 | ₩56,057 | ₩56,285 | -0.30% | 2.5천 |
|---|
| 2025.10.14 | ₩55,470 | ₩56,204 | ₩55,470 | ₩56,203 | +1.32% | 1.7천 |
|---|
| 2025.10.13 | ₩55,123 | ₩55,329 | ₩55,123 | ₩55,329 | +0.37% | 600 |
|---|
| 2025.10.10 | ₩55,043 | ₩55,043 | ₩54,271 | ₩54,271 | -1.40% | 1.8천 |
|---|