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 | ₩69,049 | ₩69,275 | ₩69,049 | ₩69,063 | +0.02% | 2.4천 |
| 2026.10.08 | ₩68,635 | ₩69,102 | ₩68,174 | ₩69,093 | +0.67% | 3.8천 |
| 2026.10.07 | ₩68,275 | ₩68,635 | ₩68,275 | ₩68,488 | +0.31% | 2.4천 |
| 2026.10.06 | ₩69,115 | ₩69,129 | ₩68,888 | ₩68,928 | -0.27% | 1.5천 |
| 2026.10.05 | ₩68,955 | ₩69,182 | ₩68,955 | ₩69,022 | +0.10% | 1천 |
| 2026.10.02 | ₩68,882 | ₩68,969 | ₩68,581 | ₩68,586 | -0.43% | 7.2천 |
| 2026.10.01 | ₩67,754 | ₩68,515 | ₩67,501 | ₩68,360 | +0.89% | 6.6만 |
| 2026.09.30 | ₩68,235 | ₩68,235 | ₩67,892 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,892 |
| -0.50% |
| 1.4천 |
| 2026.09.29 | ₩68,275 | ₩68,275 | ₩67,874 | ₩68,145 | -0.19% | 2.2천 |
|---|
| 2026.09.28 | ₩68,635 | ₩68,715 | ₩68,368 | ₩68,424 | -0.31% | 4.6천 |
|---|
| 2026.09.25 | ₩68,662 | ₩68,969 | ₩68,662 | ₩68,930 | +0.39% | 4.6천 |
|---|
| 2026.09.24 | ₩68,835 | ₩68,835 | ₩68,275 | ₩68,715 | -0.17% | 6.3천 |
|---|
| 2026.09.23 | ₩69,275 | ₩69,275 | ₩68,746 | ₩68,746 | -0.76% | 1.5천 |
|---|
| 2026.09.22 | ₩69,969 | ₩70,009 | ₩69,569 | ₩69,769 | -0.29% | 1.1만 |
|---|
| 2026.09.21 | ₩69,783 | ₩69,783 | ₩69,422 | ₩69,474 | -0.44% | 1.3만 |
|---|
| 2026.09.18 | ₩69,329 | ₩69,422 | ₩69,222 | ₩69,365 | +0.05% | 6.8천 |
|---|
| 2026.09.17 | ₩70,997 | ₩70,997 | ₩69,960 | ₩69,960 | -1.46% | 1.5천 |
|---|
| 2026.09.16 | ₩70,597 | ₩70,597 | ₩69,889 | ₩70,148 | -0.64% | 9.6천 |
|---|
| 2026.09.15 | ₩70,436 | ₩70,663 | ₩70,396 | ₩70,489 | +0.07% | 2.3천 |
|---|
| 2026.09.14 | ₩70,463 | ₩71,184 | ₩70,463 | ₩70,813 | +0.50% | 2.5만 |
|---|
| 2026.09.11 | ₩70,730 | ₩70,837 | ₩70,663 | ₩70,770 | +0.06% | 2.3천 |
|---|
| 2026.09.10 | ₩70,436 | ₩70,436 | ₩70,230 | ₩70,315 | -0.17% | 2.1천 |
|---|
| 2026.09.09 | ₩70,997 | ₩70,997 | ₩70,650 | ₩70,711 | -0.40% | 1.4천 |
|---|
| 2026.09.08 | ₩71,651 | ₩71,771 | ₩71,456 | ₩71,456 | -0.27% | 3.2천 |
|---|
| 2026.09.04 | ₩72,198 | ₩72,545 | ₩72,198 | ₩72,496 | +0.41% | 1.7천 |
|---|
| 2026.09.03 | ₩72,572 | ₩72,572 | ₩72,362 | ₩72,362 | -0.29% | 1.2천 |
|---|
| 2026.09.02 | ₩72,558 | ₩72,585 | ₩72,321 | ₩72,321 | -0.33% | 2.4천 |
|---|
| 2026.09.01 | ₩71,731 | ₩71,731 | ₩71,291 | ₩71,304 | -0.60% | 4.4천 |
|---|
| 2026.08.31 | ₩72,265 | ₩72,265 | ₩72,158 | ₩72,170 | -0.13% | 900 |
|---|
| 2026.08.28 | ₩73,066 | ₩73,066 | ₩72,679 | ₩72,679 | -0.53% | 1천 |
|---|
| 2026.08.27 | ₩72,478 | ₩72,852 | ₩72,478 | ₩72,683 | +0.28% | 3.1천 |
|---|
| 2026.08.26 | ₩72,719 | ₩72,865 | ₩72,572 | ₩72,645 | -0.10% | 1.4천 |
|---|
| 2026.08.25 | ₩72,558 | ₩72,821 | ₩72,478 | ₩72,821 | +0.36% | 6.6천 |
|---|
| 2026.08.24 | ₩72,985 | ₩73,199 | ₩72,604 | ₩72,604 | -0.52% | 1천 |
|---|
| 2026.08.21 | ₩72,945 | ₩72,945 | ₩72,719 | ₩72,877 | -0.09% | 2.2천 |
|---|
| 2026.08.20 | ₩72,558 | ₩72,665 | ₩72,429 | ₩72,429 | -0.18% | 2.7천 |
|---|
| 2026.08.19 | ₩73,252 | ₩73,599 | ₩73,047 | ₩73,047 | -0.28% | 1.3천 |
|---|
| 2026.08.18 | ₩72,745 | ₩73,092 | ₩72,733 | ₩72,733 | -0.02% | 1.9천 |
|---|
| 2026.08.17 | ₩73,306 | ₩73,306 | ₩72,692 | ₩72,703 | -0.82% | 3천 |
|---|
| 2026.08.14 | ₩73,519 | ₩73,586 | ₩73,466 | ₩73,549 | +0.04% | 2.4천 |
|---|
| 2026.08.13 | ₩73,412 | ₩73,573 | ₩72,925 | ₩73,546 | +0.18% | 800 |
|---|
| 2026.08.12 | ₩72,505 | ₩72,721 | ₩72,305 | ₩72,721 | +0.30% | 700 |
|---|
| 2026.08.11 | ₩72,812 | ₩73,212 | ₩72,787 | ₩72,787 | -0.03% | 4.4천 |
|---|
| 2026.08.10 | ₩73,079 | ₩73,079 | ₩72,825 | ₩72,847 | -0.32% | 5.3천 |
|---|
| 2026.08.07 | ₩73,079 | ₩73,251 | ₩73,079 | ₩73,251 | +0.24% | 1.1천 |
|---|
| 2026.08.06 | ₩73,039 | ₩73,039 | ₩72,318 | ₩72,396 | -0.88% | 4.7천 |
|---|
| 2026.08.05 | ₩73,800 | ₩73,800 | ₩73,068 | ₩73,068 | -0.99% | 6.3천 |
|---|
| 2026.08.04 | ₩72,558 | ₩73,719 | ₩72,558 | ₩73,686 | +1.55% | 5.8천 |
|---|
| 2026.08.03 | ₩72,198 | ₩72,625 | ₩72,198 | ₩72,548 | +0.48% | 7.4천 |
|---|
| 2026.07.31 | ₩70,276 | ₩70,944 | ₩70,049 | ₩70,850 | +0.82% | 11만 |
|---|
| 2026.07.30 | ₩70,810 | ₩71,557 | ₩70,570 | ₩71,172 | +0.51% | 2.4천 |
|---|
| 2026.07.29 | ₩71,838 | ₩72,198 | ₩71,698 | ₩71,698 | -0.20% | 10만 |
|---|
| 2026.07.28 | ₩72,011 | ₩72,102 | ₩71,958 | ₩72,102 | +0.13% | 600 |
|---|
| 2026.07.27 | ₩70,557 | ₩70,775 | ₩70,490 | ₩70,775 | +0.31% | 2.6천 |
|---|
| 2026.07.24 | ₩70,036 | ₩70,036 | ₩69,674 | ₩69,674 | -0.52% | 400 |
|---|
| 2026.07.23 | ₩69,115 | ₩69,195 | ₩68,808 | ₩69,046 | -0.10% | 1.7천 |
|---|
| 2026.07.22 | ₩70,316 | ₩70,316 | ₩69,729 | ₩69,799 | -0.74% | 1.2천 |
|---|
| 2026.07.21 | ₩70,450 | ₩70,483 | ₩70,396 | ₩70,483 | +0.05% | 1.3천 |
|---|
| 2026.07.20 | ₩70,303 | ₩70,654 | ₩70,303 | ₩70,420 | +0.17% | 2천 |
|---|
| 2026.07.17 | ₩70,984 | ₩70,984 | ₩70,663 | ₩70,872 | -0.16% | 1.1만 |
|---|
| 2026.07.16 | ₩70,490 | ₩71,598 | ₩70,490 | ₩71,537 | +1.49% | 1.2천 |
|---|
| 2026.07.15 | ₩70,009 | ₩70,770 | ₩70,009 | ₩70,507 | +0.71% | 600 |
|---|
| 2026.07.14 | ₩70,343 | ₩70,343 | ₩69,863 | ₩69,940 | -0.57% | 1.4천 |
|---|
| 2026.07.13 | ₩70,557 | ₩70,557 | ₩70,351 | ₩70,351 | -0.29% | 1.5천 |
|---|
| 2026.07.10 | ₩70,156 | ₩70,156 | ₩69,916 | ₩70,063 | -0.13% | 2천 |
|---|
| 2026.07.09 | ₩69,777 | ₩69,777 | ₩69,777 | ₩69,777 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩68,795 | ₩69,129 | ₩68,795 | ₩69,103 | +0.45% | 1.8천 |
|---|
| 2026.07.07 | ₩70,276 | ₩70,276 | ₩70,036 | ₩70,056 | -0.31% | 300 |
|---|
| 2026.07.06 | ₩70,303 | ₩70,451 | ₩70,303 | ₩70,451 | +0.21% | 200 |
|---|
| 2026.07.02 | ₩70,530 | ₩70,530 | ₩70,147 | ₩70,147 | -0.54% | 700 |
|---|
| 2026.07.01 | ₩69,556 | ₩70,670 | ₩69,556 | ₩70,203 | +0.93% | 800 |
|---|
| 2026.06.30 | ₩69,489 | ₩69,544 | ₩69,489 | ₩69,544 | +0.08% | 200 |
|---|
| 2026.06.29 | ₩69,476 | ₩69,506 | ₩69,476 | ₩69,506 | +0.04% | 700 |
|---|
| 2026.06.26 | ₩67,407 | ₩69,286 | ₩67,407 | ₩69,286 | +2.79% | 700 |
|---|
| 2026.06.25 | ₩67,914 | ₩67,914 | ₩67,340 | ₩67,489 | -0.63% | 1.1천 |
|---|
| 2026.06.24 | ₩67,581 | ₩67,581 | ₩67,551 | ₩67,551 | -0.04% | 400 |
|---|
| 2026.06.23 | ₩65,792 | ₩66,702 | ₩65,792 | ₩66,702 | +1.38% | 1.3천 |
|---|
| 2026.06.22 | ₩66,780 | ₩66,780 | ₩66,059 | ₩66,151 | -0.94% | 1.2천 |
|---|
| 2026.06.18 | ₩66,460 | ₩66,646 | ₩66,259 | ₩66,548 | +0.13% | 2.7천 |
|---|
| 2026.06.17 | ₩66,780 | ₩66,820 | ₩65,832 | ₩65,918 | -1.29% | 4.2천 |
|---|
| 2026.06.16 | ₩67,300 | ₩67,300 | ₩66,735 | ₩66,735 | -0.84% | 2.2천 |
|---|
| 2026.06.15 | ₩67,807 | ₩67,807 | ₩66,752 | ₩66,752 | -1.56% | 1.4천 |
|---|
| 2026.06.12 | ₩67,260 | ₩67,767 | ₩67,260 | ₩67,513 | +0.37% | 500 |
|---|
| 2026.06.11 | ₩66,313 | ₩67,183 | ₩66,313 | ₩67,183 | +1.31% | 700 |
|---|
| 2026.06.10 | ₩66,033 | ₩66,580 | ₩65,993 | ₩66,025 | -0.01% | 1.2천 |
|---|
| 2026.06.09 | ₩66,553 | ₩66,553 | ₩65,726 | ₩66,126 | -0.64% | 400 |
|---|
| 2026.06.08 | ₩65,512 | ₩65,712 | ₩65,460 | ₩65,460 | -0.08% | 600 |
|---|
| 2026.06.05 | ₩65,672 | ₩65,672 | ₩64,698 | ₩64,878 | -1.21% | 900 |
|---|
| 2026.06.04 | ₩65,445 | ₩65,895 | ₩65,445 | ₩65,895 | +0.69% | 400 |
|---|
| 2026.06.03 | ₩64,791 | ₩64,898 | ₩64,791 | ₩64,810 | +0.03% | 900 |
|---|
| 2026.06.02 | ₩65,886 | ₩65,902 | ₩65,886 | ₩65,902 | +0.02% | 400 |
|---|
| 2026.06.01 | ₩65,085 | ₩65,799 | ₩65,085 | ₩65,799 | +1.10% | 2.1천 |
|---|
| 2026.05.29 | ₩65,872 | ₩65,872 | ₩65,456 | ₩65,456 | -0.63% | 2.4천 |
|---|
| 2026.05.28 | ₩65,683 | ₩65,758 | ₩65,683 | ₩65,758 | +0.11% | 800 |
|---|
| 2026.05.27 | ₩65,432 | ₩65,622 | ₩65,432 | ₩65,622 | +0.29% | 800 |
|---|
| 2026.05.26 | ₩65,018 | ₩65,261 | ₩64,978 | ₩65,261 | +0.37% | 3천 |
|---|
| 2026.05.22 | ₩64,124 | ₩64,538 | ₩64,124 | ₩64,523 | +0.62% | 500 |
|---|
| 2026.05.21 | ₩63,097 | ₩63,784 | ₩63,097 | ₩63,784 | +1.09% | 1.5천 |
|---|
| 2026.05.20 | ₩63,162 | ₩63,473 | ₩63,162 | ₩63,473 | +0.49% | 900 |
|---|
| 2026.05.19 | ₩62,376 | ₩62,591 | ₩62,317 | ₩62,317 | -0.09% | 1.3천 |
|---|
| 2026.05.18 | ₩62,990 | ₩62,990 | ₩62,932 | ₩62,932 | -0.09% | 1.4천 |
|---|
| 2026.05.15 | ₩62,563 | ₩62,776 | ₩62,309 | ₩62,381 | -0.29% | 2.3천 |
|---|
| 2026.05.14 | ₩63,123 | ₩63,550 | ₩63,123 | ₩63,159 | +0.06% | 500 |
|---|
| 2026.05.13 | ₩62,910 | ₩63,043 | ₩62,750 | ₩63,043 | +0.21% | 700 |
|---|
| 2026.05.12 | ₩63,190 | ₩63,377 | ₩63,137 | ₩63,377 | +0.30% | 700 |
|---|
| 2026.05.11 | ₩64,471 | ₩64,471 | ₩63,848 | ₩63,848 | -0.97% | 400 |
|---|
| 2026.05.08 | ₩64,151 | ₩64,818 | ₩64,097 | ₩64,818 | +1.04% | 1.3천 |
|---|
| 2026.05.07 | ₩64,662 | ₩64,662 | ₩64,662 | ₩64,662 | 0.00% | 500 |
|---|
| 2026.05.06 | ₩64,498 | ₩64,589 | ₩64,484 | ₩64,589 | +0.14% | 800 |
|---|
| 2026.05.05 | ₩63,871 | ₩64,438 | ₩63,871 | ₩64,438 | +0.89% | 1.2천 |
|---|
| 2026.05.04 | ₩63,871 | ₩63,924 | ₩63,630 | ₩63,701 | -0.27% | 4.7천 |
|---|
| 2026.05.01 | ₩64,378 | ₩64,378 | ₩64,218 | ₩64,351 | -0.04% | 700 |
|---|
| 2026.04.30 | ₩63,070 | ₩64,156 | ₩63,070 | ₩64,156 | +1.72% | 5.6천 |
|---|
| 2026.04.29 | ₩64,124 | ₩64,124 | ₩63,190 | ₩63,255 | -1.35% | 1.4천 |
|---|
| 2026.04.28 | ₩64,244 | ₩64,244 | ₩64,214 | ₩64,214 | -0.05% | 800 |
|---|
| 2026.04.27 | ₩64,037 | ₩64,037 | ₩64,037 | ₩64,037 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩63,457 | ₩63,764 | ₩63,457 | ₩63,764 | +0.48% | 1.1천 |
|---|
| 2026.04.23 | ₩63,791 | ₩63,791 | ₩63,590 | ₩63,590 | -0.31% | 600 |
|---|
| 2026.04.22 | ₩64,029 | ₩64,029 | ₩64,029 | ₩64,029 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩63,815 | ₩63,815 | ₩63,815 | ₩63,815 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩64,256 | ₩64,256 | ₩64,256 | ₩64,256 | 0.00% | 300 |
|---|
| 2026.04.17 | ₩63,956 | ₩63,956 | ₩63,956 | ₩63,956 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩62,571 | ₩62,571 | ₩62,571 | ₩62,571 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩62,367 | ₩62,367 | ₩62,367 | ₩62,367 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩62,336 | ₩62,336 | ₩62,289 | ₩62,289 | -0.07% | 500 |
|---|
| 2026.04.13 | ₩60,908 | ₩61,815 | ₩60,908 | ₩61,815 | +1.49% | 1.5천 |
|---|
| 2026.04.10 | ₩60,895 | ₩60,960 | ₩60,895 | ₩60,960 | +0.11% | 600 |
|---|
| 2026.04.09 | ₩60,841 | ₩61,525 | ₩60,841 | ₩61,525 | +1.12% | 500 |
|---|
| 2026.04.08 | ₩61,468 | ₩61,468 | ₩61,061 | ₩61,061 | -0.66% | 600 |
|---|
| 2026.04.07 | ₩59,814 | ₩59,843 | ₩59,814 | ₩59,843 | +0.05% | 400 |
|---|
| 2026.04.06 | ₩59,640 | ₩59,739 | ₩59,627 | ₩59,739 | +0.17% | 1.2천 |
|---|
| 2026.04.02 | ₩59,385 | ₩59,385 | ₩59,385 | ₩59,385 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩59,106 | ₩59,185 | ₩59,106 | ₩59,185 | +0.13% | 200 |
|---|
| 2026.03.31 | ₩58,759 | ₩58,813 | ₩58,332 | ₩58,813 | +0.09% | 700 |
|---|
| 2026.03.30 | ₩58,532 | ₩58,532 | ₩57,959 | ₩57,995 | -0.92% | 2.5천 |
|---|
| 2026.03.27 | ₩58,372 | ₩58,372 | ₩58,025 | ₩58,025 | -0.59% | 500 |
|---|
| 2026.03.26 | ₩59,066 | ₩59,089 | ₩59,053 | ₩59,089 | +0.04% | 600 |
|---|
| 2026.03.25 | ₩58,906 | ₩59,400 | ₩58,906 | ₩59,400 | +0.84% | 700 |
|---|
| 2026.03.24 | ₩58,839 | ₩58,839 | ₩58,839 | ₩58,839 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩58,579 | ₩58,579 | ₩58,579 | ₩58,579 | 0.00% | 400 |
|---|
| 2026.03.20 | ₩57,241 | ₩57,241 | ₩57,241 | ₩57,241 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩57,105 | ₩57,940 | ₩57,105 | ₩57,940 | +1.46% | 800 |
|---|
| 2026.03.18 | ₩58,025 | ₩58,105 | ₩57,641 | ₩57,641 | -0.66% | 700 |
|---|
| 2026.03.17 | ₩58,558 | ₩58,558 | ₩58,558 | ₩58,558 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩58,252 | ₩58,252 | ₩58,252 | ₩58,252 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩58,266 | ₩58,332 | ₩57,919 | ₩58,017 | -0.43% | 1.4천 |
|---|
| 2026.03.12 | ₩58,306 | ₩58,306 | ₩57,965 | ₩57,965 | -0.58% | 5.5천 |
|---|
| 2026.03.11 | ₩58,866 | ₩58,933 | ₩58,733 | ₩58,933 | +0.11% | 2.4천 |
|---|
| 2026.03.10 | ₩59,066 | ₩59,186 | ₩59,048 | ₩59,048 | -0.03% | 900 |
|---|
| 2026.03.09 | ₩58,132 | ₩59,360 | ₩58,132 | ₩59,303 | +2.01% | 5.4천 |
|---|
| 2026.03.06 | ₩59,303 | ₩59,303 | ₩59,303 | ₩59,303 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩60,441 | ₩60,441 | ₩60,417 | ₩60,417 | -0.04% | 300 |
|---|
| 2026.03.04 | ₩61,455 | ₩61,495 | ₩61,342 | ₩61,342 | -0.18% | 700 |
|---|
| 2026.03.03 | ₩59,653 | ₩60,859 | ₩59,653 | ₩60,813 | +1.94% | 5천 |
|---|
| 2026.03.02 | ₩60,841 | ₩61,262 | ₩60,841 | ₩61,244 | +0.66% | 7천 |
|---|
| 2026.02.27 | ₩60,774 | ₩60,836 | ₩60,774 | ₩60,836 | +0.10% | 400 |
|---|
| 2026.02.26 | ₩61,825 | ₩61,825 | ₩61,825 | ₩61,825 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩61,255 | ₩61,558 | ₩61,255 | ₩61,558 | +0.49% | 300 |
|---|
| 2026.02.24 | ₩61,068 | ₩61,148 | ₩61,068 | ₩61,148 | +0.13% | 900 |
|---|
| 2026.02.23 | ₩60,534 | ₩60,534 | ₩60,533 | ₩60,533 | -0.00% | 3.1천 |
|---|
| 2026.02.20 | ₩61,415 | ₩62,149 | ₩61,415 | ₩61,920 | +0.82% | 1.4만 |
|---|
| 2026.02.19 | ₩61,582 | ₩61,582 | ₩61,582 | ₩61,582 | 0.00% | 300 |
|---|
| 2026.02.18 | ₩61,649 | ₩61,649 | ₩61,649 | ₩61,649 | 0.00% | 200 |
|---|
| 2026.02.17 | ₩60,841 | ₩61,400 | ₩60,805 | ₩61,400 | +0.92% | 700 |
|---|
| 2026.02.13 | ₩61,482 | ₩61,482 | ₩61,402 | ₩61,482 | 0.00% | 900 |
|---|
| 2026.02.12 | ₩60,654 | ₩60,708 | ₩60,334 | ₩60,626 | -0.05% | 2.3천 |
|---|
| 2026.02.11 | ₩61,482 | ₩61,682 | ₩61,482 | ₩61,643 | +0.26% | 1.3천 |
|---|
| 2026.02.10 | ₩62,018 | ₩62,018 | ₩62,018 | ₩62,018 | 0.00% | 200 |
|---|
| 2026.02.09 | ₩61,535 | ₩61,755 | ₩61,488 | ₩61,755 | +0.36% | 2.3천 |
|---|
| 2026.02.06 | ₩61,976 | ₩62,189 | ₩61,976 | ₩62,177 | +0.33% | 700 |
|---|
| 2026.02.05 | ₩60,684 | ₩60,684 | ₩60,684 | ₩60,684 | 0.00% | 200 |
|---|
| 2026.02.04 | ₩61,442 | ₩61,442 | ₩61,358 | ₩61,358 | -0.14% | 400 |
|---|
| 2026.02.03 | ₩61,015 | ₩61,015 | ₩60,014 | ₩60,512 | -0.82% | 1.9천 |
|---|
| 2026.02.02 | ₩61,228 | ₩61,228 | ₩61,032 | ₩61,032 | -0.32% | 800 |
|---|
| 2026.01.30 | ₩59,743 | ₩60,070 | ₩59,627 | ₩60,070 | +0.55% | 500 |
|---|
| 2026.01.29 | ₩59,886 | ₩59,886 | ₩59,886 | ₩59,886 | 0.00% | 500 |
|---|
| 2026.01.28 | ₩59,377 | ₩59,377 | ₩59,377 | ₩59,377 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩60,067 | ₩60,067 | ₩59,643 | ₩59,894 | -0.29% | 800 |
|---|
| 2026.01.26 | ₩59,974 | ₩60,165 | ₩59,974 | ₩60,165 | +0.32% | 400 |
|---|
| 2026.01.23 | ₩60,574 | ₩60,574 | ₩60,258 | ₩60,258 | -0.52% | 400 |
|---|
| 2026.01.22 | ₩61,735 | ₩61,735 | ₩61,355 | ₩61,382 | -0.57% | 700 |
|---|
| 2026.01.21 | ₩60,141 | ₩60,976 | ₩60,141 | ₩60,976 | +1.39% | 900 |
|---|
| 2026.01.20 | ₩59,427 | ₩59,775 | ₩59,427 | ₩59,495 | +0.11% | 1.3천 |
|---|
| 2026.01.16 | ₩60,361 | ₩60,361 | ₩60,287 | ₩60,287 | -0.12% | 2.8천 |
|---|
| 2026.01.15 | ₩60,696 | ₩60,696 | ₩60,696 | ₩60,696 | 0.00% | 300 |
|---|
| 2026.01.14 | ₩59,854 | ₩60,002 | ₩59,854 | ₩60,002 | +0.25% | 600 |
|---|
| 2026.01.13 | ₩59,707 | ₩59,707 | ₩59,707 | ₩59,707 | 0.00% | 400 |
|---|
| 2026.01.12 | ₩59,987 | ₩60,047 | ₩59,987 | ₩60,047 | +0.10% | 1.2천 |
|---|
| 2026.01.09 | ₩59,453 | ₩60,081 | ₩59,453 | ₩60,014 | +0.94% | 500 |
|---|
| 2026.01.08 | ₩59,547 | ₩59,907 | ₩59,547 | ₩59,820 | +0.46% | 1.2천 |
|---|
| 2026.01.07 | ₩58,960 | ₩58,960 | ₩58,863 | ₩58,863 | -0.16% | 300 |
|---|
| 2026.01.06 | ₩58,839 | ₩59,141 | ₩58,839 | ₩59,141 | +0.51% | 400 |
|---|
| 2026.01.05 | ₩58,239 | ₩58,759 | ₩58,239 | ₩58,340 | +0.17% | 2.2천 |
|---|
| 2026.01.02 | ₩57,865 | ₩57,865 | ₩57,435 | ₩57,435 | -0.74% | 500 |
|---|
| 2025.12.31 | ₩57,626 | ₩57,626 | ₩57,626 | ₩57,626 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩58,306 | ₩58,306 | ₩58,092 | ₩58,092 | -0.37% | 3.9천 |
|---|
| 2025.12.29 | ₩58,332 | ₩58,346 | ₩58,306 | ₩58,306 | -0.05% | 1.1천 |
|---|
| 2025.12.26 | ₩58,492 | ₩58,555 | ₩58,492 | ₩58,555 | +0.11% | 400 |
|---|
| 2025.12.24 | ₩58,597 | ₩58,597 | ₩58,597 | ₩58,597 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩58,332 | ₩58,332 | ₩58,252 | ₩58,292 | -0.07% | 1.2천 |
|---|
| 2025.12.22 | ₩58,786 | ₩58,786 | ₩58,621 | ₩58,621 | -0.28% | 500 |
|---|
| 2025.12.19 | ₩58,586 | ₩58,586 | ₩58,350 | ₩58,350 | -0.40% | 1.3천 |
|---|
| 2025.12.18 | ₩59,053 | ₩59,053 | ₩58,746 | ₩58,841 | -0.36% | 2.7천 |
|---|
| 2025.12.17 | ₩58,746 | ₩58,933 | ₩58,578 | ₩58,578 | -0.29% | 1.3천 |
|---|
| 2025.12.16 | ₩58,759 | ₩58,759 | ₩58,613 | ₩58,685 | -0.13% | 1.7천 |
|---|
| 2025.12.15 | ₩59,082 | ₩59,082 | ₩58,786 | ₩58,858 | -0.38% | 4.4천 |
|---|
| 2025.12.12 | ₩59,720 | ₩59,720 | ₩59,274 | ₩59,274 | -0.75% | 800 |
|---|
| 2025.12.11 | ₩59,347 | ₩59,589 | ₩59,347 | ₩59,589 | +0.41% | 800 |
|---|
| 2025.12.10 | ₩58,386 | ₩59,104 | ₩58,386 | ₩59,104 | +1.23% | 700 |
|---|
| 2025.12.09 | ₩58,019 | ₩58,019 | ₩57,788 | ₩57,788 | -0.40% | 2.3천 |
|---|
| 2025.12.08 | ₩57,542 | ₩57,542 | ₩57,448 | ₩57,448 | -0.16% | 600 |
|---|
| 2025.12.05 | ₩58,025 | ₩58,025 | ₩57,585 | ₩57,628 | -0.69% | 1.2천 |
|---|
| 2025.12.04 | ₩57,722 | ₩57,722 | ₩57,722 | ₩57,722 | 0.00% | 500 |
|---|
| 2025.12.03 | ₩57,807 | ₩57,851 | ₩57,807 | ₩57,851 | +0.08% | 1천 |
|---|
| 2025.12.02 | ₩56,904 | ₩57,051 | ₩56,870 | ₩56,870 | -0.06% | 1천 |
|---|
| 2025.12.01 | ₩56,437 | ₩56,878 | ₩56,437 | ₩56,819 | +0.68% | 1.1천 |
|---|
| 2025.11.28 | ₩57,010 | ₩57,010 | ₩57,010 | ₩57,010 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩56,758 | ₩57,024 | ₩56,758 | ₩56,955 | +0.35% | 1.9만 |
|---|
| 2025.11.25 | ₩55,703 | ₩56,702 | ₩55,703 | ₩56,702 | +1.79% | 800 |
|---|
| 2025.11.24 | ₩55,516 | ₩55,516 | ₩55,435 | ₩55,435 | -0.15% | 1.4천 |
|---|
| 2025.11.21 | ₩53,368 | ₩55,290 | ₩53,368 | ₩55,023 | +3.10% | 1.1천 |
|---|
| 2025.11.20 | ₩54,636 | ₩54,636 | ₩53,314 | ₩53,314 | -2.42% | 800 |
|---|
| 2025.11.19 | ₩53,887 | ₩53,887 | ₩53,887 | ₩53,887 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩54,169 | ₩54,219 | ₩54,169 | ₩54,219 | +0.09% | 900 |
|---|
| 2025.11.17 | ₩55,210 | ₩55,210 | ₩54,143 | ₩54,143 | -1.93% | 1.6천 |
|---|
| 2025.11.14 | ₩55,383 | ₩55,383 | ₩55,366 | ₩55,366 | -0.03% | 600 |
|---|
| 2025.11.13 | ₩55,687 | ₩55,687 | ₩55,536 | ₩55,536 | -0.27% | 300 |
|---|
| 2025.11.12 | ₩56,451 | ₩56,451 | ₩56,306 | ₩56,306 | -0.26% | 400 |
|---|
| 2025.11.11 | ₩56,270 | ₩56,281 | ₩56,270 | ₩56,281 | +0.02% | 200 |
|---|
| 2025.11.10 | ₩55,410 | ₩55,943 | ₩55,410 | ₩55,943 | +0.96% | 1.8천 |
|---|
| 2025.11.07 | ₩55,116 | ₩55,390 | ₩55,064 | ₩55,390 | +0.50% | 2.3천 |
|---|
| 2025.11.06 | ₩55,637 | ₩55,637 | ₩55,246 | ₩55,246 | -0.70% | 2.1천 |
|---|
| 2025.11.05 | ₩55,370 | ₩55,903 | ₩55,370 | ₩55,903 | +0.96% | 300 |
|---|
| 2025.11.04 | ₩55,143 | ₩55,316 | ₩55,143 | ₩55,282 | +0.25% | 900 |
|---|
| 2025.11.03 | ₩55,677 | ₩55,677 | ₩55,259 | ₩55,556 | -0.22% | 400 |
|---|
| 2025.10.31 | ₩55,610 | ₩55,770 | ₩55,610 | ₩55,711 | +0.18% | 2.7천 |
|---|
| 2025.10.30 | ₩55,467 | ₩55,467 | ₩55,467 | ₩55,467 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩56,517 | ₩56,571 | ₩55,643 | ₩55,643 | -1.55% | 1.2천 |
|---|
| 2025.10.28 | ₩56,624 | ₩56,624 | ₩56,564 | ₩56,564 | -0.11% | 300 |
|---|
| 2025.10.27 | ₩57,198 | ₩57,198 | ₩56,782 | ₩56,782 | -0.73% | 400 |
|---|
| 2025.10.24 | ₩57,185 | ₩57,185 | ₩57,067 | ₩57,067 | -0.21% | 600 |
|---|
| 2025.10.23 | ₩56,437 | ₩56,643 | ₩56,437 | ₩56,643 | +0.36% | 300 |
|---|
| 2025.10.22 | ₩56,104 | ₩56,184 | ₩56,104 | ₩56,184 | +0.14% | 800 |
|---|
| 2025.10.21 | ₩56,104 | ₩56,565 | ₩56,104 | ₩56,565 | +0.82% | 1천 |
|---|
| 2025.10.20 | ₩55,730 | ₩56,250 | ₩55,730 | ₩56,172 | +0.79% | 1.3천 |
|---|
| 2025.10.17 | ₩55,250 | ₩55,436 | ₩55,129 | ₩55,298 | +0.09% | 7.3만 |
|---|
| 2025.10.16 | ₩55,303 | ₩55,436 | ₩55,291 | ₩55,436 | +0.24% | 1.2천 |
|---|
| 2025.10.15 | ₩56,477 | ₩56,477 | ₩56,077 | ₩56,305 | -0.30% | 2.5천 |
|---|
| 2025.10.14 | ₩55,490 | ₩56,224 | ₩55,490 | ₩56,222 | +1.32% | 1.7천 |
|---|
| 2025.10.13 | ₩55,143 | ₩55,348 | ₩55,143 | ₩55,348 | +0.37% | 600 |
|---|
| 2025.10.10 | ₩55,063 | ₩55,063 | ₩54,290 | ₩54,290 | -1.40% | 1.8천 |
|---|