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 | ₩69,154 | ₩69,381 | ₩69,154 | ₩69,168 | +0.02% | 2.4천 |
| 2026.10.08 | ₩68,739 | ₩69,207 | ₩68,278 | ₩69,198 | +0.67% | 3.8천 |
| 2026.10.07 | ₩68,378 | ₩68,739 | ₩68,378 | ₩68,592 | +0.31% | 2.4천 |
| 2026.10.06 | ₩69,220 | ₩69,234 | ₩68,993 | ₩69,033 | -0.27% | 1.5천 |
| 2026.10.05 | ₩69,060 | ₩69,287 | ₩69,060 | ₩69,127 | +0.10% | 1천 |
| 2026.10.02 | ₩68,987 | ₩69,073 | ₩68,686 | ₩68,690 | -0.43% | 7.2천 |
| 2026.10.01 | ₩67,857 | ₩68,619 | ₩67,603 | ₩68,464 | +0.89% | 6.6만 |
| 2026.09.30 | ₩68,338 | ₩68,338 | ₩67,995 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,995 |
| -0.50% |
| 1.4천 |
| 2026.09.29 | ₩68,378 | ₩68,378 | ₩67,977 | ₩68,249 | -0.19% | 2.2천 |
|---|
| 2026.09.28 | ₩68,739 | ₩68,819 | ₩68,472 | ₩68,528 | -0.31% | 4.6천 |
|---|
| 2026.09.25 | ₩68,766 | ₩69,073 | ₩68,766 | ₩69,035 | +0.39% | 4.6천 |
|---|
| 2026.09.24 | ₩68,940 | ₩68,940 | ₩68,378 | ₩68,819 | -0.17% | 6.3천 |
|---|
| 2026.09.23 | ₩69,381 | ₩69,381 | ₩68,850 | ₩68,850 | -0.76% | 1.5천 |
|---|
| 2026.09.22 | ₩70,076 | ₩70,116 | ₩69,675 | ₩69,875 | -0.29% | 1.1만 |
|---|
| 2026.09.21 | ₩69,889 | ₩69,889 | ₩69,528 | ₩69,580 | -0.44% | 1.3만 |
|---|
| 2026.09.18 | ₩69,434 | ₩69,528 | ₩69,327 | ₩69,470 | +0.05% | 6.8천 |
|---|
| 2026.09.17 | ₩71,105 | ₩71,105 | ₩70,066 | ₩70,066 | -1.46% | 1.5천 |
|---|
| 2026.09.16 | ₩70,704 | ₩70,704 | ₩69,996 | ₩70,255 | -0.64% | 9.6천 |
|---|
| 2026.09.15 | ₩70,544 | ₩70,771 | ₩70,504 | ₩70,596 | +0.07% | 2.3천 |
|---|
| 2026.09.14 | ₩70,570 | ₩71,292 | ₩70,570 | ₩70,921 | +0.50% | 2.5만 |
|---|
| 2026.09.11 | ₩70,838 | ₩70,945 | ₩70,771 | ₩70,878 | +0.06% | 2.3천 |
|---|
| 2026.09.10 | ₩70,544 | ₩70,544 | ₩70,336 | ₩70,422 | -0.17% | 2.1천 |
|---|
| 2026.09.09 | ₩71,105 | ₩71,105 | ₩70,757 | ₩70,819 | -0.40% | 1.4천 |
|---|
| 2026.09.08 | ₩71,760 | ₩71,880 | ₩71,565 | ₩71,565 | -0.27% | 3.2천 |
|---|
| 2026.09.04 | ₩72,308 | ₩72,655 | ₩72,308 | ₩72,606 | +0.41% | 1.7천 |
|---|
| 2026.09.03 | ₩72,682 | ₩72,682 | ₩72,472 | ₩72,472 | -0.29% | 1.2천 |
|---|
| 2026.09.02 | ₩72,669 | ₩72,695 | ₩72,431 | ₩72,431 | -0.33% | 2.4천 |
|---|
| 2026.09.01 | ₩71,840 | ₩71,840 | ₩71,399 | ₩71,412 | -0.60% | 4.4천 |
|---|
| 2026.08.31 | ₩72,375 | ₩72,375 | ₩72,268 | ₩72,280 | -0.13% | 900 |
|---|
| 2026.08.28 | ₩73,177 | ₩73,177 | ₩72,789 | ₩72,789 | -0.53% | 1천 |
|---|
| 2026.08.27 | ₩72,589 | ₩72,963 | ₩72,589 | ₩72,793 | +0.28% | 3.1천 |
|---|
| 2026.08.26 | ₩72,829 | ₩72,976 | ₩72,682 | ₩72,756 | -0.10% | 1.4천 |
|---|
| 2026.08.25 | ₩72,669 | ₩72,932 | ₩72,589 | ₩72,932 | +0.36% | 6.6천 |
|---|
| 2026.08.24 | ₩73,096 | ₩73,310 | ₩72,714 | ₩72,714 | -0.52% | 1천 |
|---|
| 2026.08.21 | ₩73,056 | ₩73,056 | ₩72,829 | ₩72,988 | -0.09% | 2.2천 |
|---|
| 2026.08.20 | ₩72,669 | ₩72,776 | ₩72,539 | ₩72,539 | -0.18% | 2.7천 |
|---|
| 2026.08.19 | ₩73,364 | ₩73,711 | ₩73,158 | ₩73,158 | -0.28% | 1.3천 |
|---|
| 2026.08.18 | ₩72,856 | ₩73,203 | ₩72,844 | ₩72,844 | -0.02% | 1.9천 |
|---|
| 2026.08.17 | ₩73,417 | ₩73,417 | ₩72,802 | ₩72,813 | -0.82% | 3천 |
|---|
| 2026.08.14 | ₩73,631 | ₩73,698 | ₩73,578 | ₩73,660 | +0.04% | 2.4천 |
|---|
| 2026.08.13 | ₩73,524 | ₩73,685 | ₩73,036 | ₩73,658 | +0.18% | 800 |
|---|
| 2026.08.12 | ₩72,615 | ₩72,832 | ₩72,415 | ₩72,832 | +0.30% | 700 |
|---|
| 2026.08.11 | ₩72,923 | ₩73,324 | ₩72,897 | ₩72,897 | -0.03% | 4.4천 |
|---|
| 2026.08.10 | ₩73,190 | ₩73,190 | ₩72,936 | ₩72,957 | -0.32% | 5.3천 |
|---|
| 2026.08.07 | ₩73,190 | ₩73,362 | ₩73,190 | ₩73,362 | +0.24% | 1.1천 |
|---|
| 2026.08.06 | ₩73,150 | ₩73,150 | ₩72,428 | ₩72,506 | -0.88% | 4.7천 |
|---|
| 2026.08.05 | ₩73,912 | ₩73,912 | ₩73,179 | ₩73,179 | -0.99% | 6.3천 |
|---|
| 2026.08.04 | ₩72,669 | ₩73,832 | ₩72,669 | ₩73,798 | +1.55% | 5.8천 |
|---|
| 2026.08.03 | ₩72,308 | ₩72,736 | ₩72,308 | ₩72,658 | +0.48% | 7.4천 |
|---|
| 2026.07.31 | ₩70,383 | ₩71,052 | ₩70,156 | ₩70,958 | +0.82% | 11만 |
|---|
| 2026.07.30 | ₩70,918 | ₩71,666 | ₩70,677 | ₩71,280 | +0.51% | 2.4천 |
|---|
| 2026.07.29 | ₩71,947 | ₩72,308 | ₩71,807 | ₩71,807 | -0.20% | 10만 |
|---|
| 2026.07.28 | ₩72,121 | ₩72,212 | ₩72,067 | ₩72,212 | +0.13% | 600 |
|---|
| 2026.07.27 | ₩70,664 | ₩70,883 | ₩70,597 | ₩70,883 | +0.31% | 2.6천 |
|---|
| 2026.07.24 | ₩70,143 | ₩70,143 | ₩69,780 | ₩69,780 | -0.52% | 400 |
|---|
| 2026.07.23 | ₩69,220 | ₩69,301 | ₩68,913 | ₩69,151 | -0.10% | 1.7천 |
|---|
| 2026.07.22 | ₩70,423 | ₩70,423 | ₩69,835 | ₩69,905 | -0.74% | 1.2천 |
|---|
| 2026.07.21 | ₩70,557 | ₩70,590 | ₩70,504 | ₩70,590 | +0.05% | 1.3천 |
|---|
| 2026.07.20 | ₩70,410 | ₩70,761 | ₩70,410 | ₩70,528 | +0.17% | 2천 |
|---|
| 2026.07.17 | ₩71,092 | ₩71,092 | ₩70,771 | ₩70,979 | -0.16% | 1.1만 |
|---|
| 2026.07.16 | ₩70,597 | ₩71,706 | ₩70,597 | ₩71,646 | +1.49% | 1.2천 |
|---|
| 2026.07.15 | ₩70,116 | ₩70,878 | ₩70,116 | ₩70,614 | +0.71% | 600 |
|---|
| 2026.07.14 | ₩70,450 | ₩70,450 | ₩69,969 | ₩70,046 | -0.57% | 1.4천 |
|---|
| 2026.07.13 | ₩70,664 | ₩70,664 | ₩70,458 | ₩70,458 | -0.29% | 1.5천 |
|---|
| 2026.07.10 | ₩70,263 | ₩70,263 | ₩70,022 | ₩70,169 | -0.13% | 2천 |
|---|
| 2026.07.09 | ₩69,883 | ₩69,883 | ₩69,883 | ₩69,883 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩68,900 | ₩69,234 | ₩68,900 | ₩69,208 | +0.45% | 1.8천 |
|---|
| 2026.07.07 | ₩70,383 | ₩70,383 | ₩70,143 | ₩70,163 | -0.31% | 300 |
|---|
| 2026.07.06 | ₩70,410 | ₩70,558 | ₩70,410 | ₩70,558 | +0.21% | 200 |
|---|
| 2026.07.02 | ₩70,637 | ₩70,637 | ₩70,254 | ₩70,254 | -0.54% | 700 |
|---|
| 2026.07.01 | ₩69,662 | ₩70,778 | ₩69,662 | ₩70,310 | +0.93% | 800 |
|---|
| 2026.06.30 | ₩69,595 | ₩69,649 | ₩69,595 | ₩69,649 | +0.08% | 200 |
|---|
| 2026.06.29 | ₩69,581 | ₩69,612 | ₩69,581 | ₩69,612 | +0.04% | 700 |
|---|
| 2026.06.26 | ₩67,510 | ₩69,392 | ₩67,510 | ₩69,392 | +2.79% | 700 |
|---|
| 2026.06.25 | ₩68,018 | ₩68,018 | ₩67,443 | ₩67,591 | -0.63% | 1.1천 |
|---|
| 2026.06.24 | ₩67,683 | ₩67,683 | ₩67,654 | ₩67,654 | -0.04% | 400 |
|---|
| 2026.06.23 | ₩65,892 | ₩66,804 | ₩65,892 | ₩66,804 | +1.38% | 1.3천 |
|---|
| 2026.06.22 | ₩66,881 | ₩66,881 | ₩66,160 | ₩66,252 | -0.94% | 1.2천 |
|---|
| 2026.06.18 | ₩66,561 | ₩66,748 | ₩66,360 | ₩66,649 | +0.13% | 2.7천 |
|---|
| 2026.06.17 | ₩66,881 | ₩66,922 | ₩65,933 | ₩66,018 | -1.29% | 4.2천 |
|---|
| 2026.06.16 | ₩67,403 | ₩67,403 | ₩66,836 | ₩66,836 | -0.84% | 2.2천 |
|---|
| 2026.06.15 | ₩67,911 | ₩67,911 | ₩66,853 | ₩66,853 | -1.56% | 1.4천 |
|---|
| 2026.06.12 | ₩67,363 | ₩67,871 | ₩67,363 | ₩67,615 | +0.37% | 500 |
|---|
| 2026.06.11 | ₩66,414 | ₩67,285 | ₩66,414 | ₩67,285 | +1.31% | 700 |
|---|
| 2026.06.10 | ₩66,133 | ₩66,681 | ₩66,093 | ₩66,125 | -0.01% | 1.2천 |
|---|
| 2026.06.09 | ₩66,654 | ₩66,654 | ₩65,826 | ₩66,227 | -0.64% | 400 |
|---|
| 2026.06.08 | ₩65,612 | ₩65,812 | ₩65,560 | ₩65,560 | -0.08% | 600 |
|---|
| 2026.06.05 | ₩65,772 | ₩65,772 | ₩64,796 | ₩64,977 | -1.21% | 900 |
|---|
| 2026.06.04 | ₩65,545 | ₩65,995 | ₩65,545 | ₩65,995 | +0.69% | 400 |
|---|
| 2026.06.03 | ₩64,890 | ₩64,997 | ₩64,890 | ₩64,909 | +0.03% | 900 |
|---|
| 2026.06.02 | ₩65,986 | ₩66,002 | ₩65,986 | ₩66,002 | +0.02% | 400 |
|---|
| 2026.06.01 | ₩65,184 | ₩65,899 | ₩65,184 | ₩65,899 | +1.10% | 2.1천 |
|---|
| 2026.05.29 | ₩65,973 | ₩65,973 | ₩65,556 | ₩65,556 | -0.63% | 2.4천 |
|---|
| 2026.05.28 | ₩65,783 | ₩65,858 | ₩65,783 | ₩65,858 | +0.11% | 800 |
|---|
| 2026.05.27 | ₩65,532 | ₩65,721 | ₩65,532 | ₩65,721 | +0.29% | 800 |
|---|
| 2026.05.26 | ₩65,117 | ₩65,360 | ₩65,077 | ₩65,360 | +0.37% | 3천 |
|---|
| 2026.05.22 | ₩64,222 | ₩64,636 | ₩64,222 | ₩64,621 | +0.62% | 500 |
|---|
| 2026.05.21 | ₩63,193 | ₩63,881 | ₩63,193 | ₩63,881 | +1.09% | 1.5천 |
|---|
| 2026.05.20 | ₩63,258 | ₩63,569 | ₩63,258 | ₩63,569 | +0.49% | 900 |
|---|
| 2026.05.19 | ₩62,471 | ₩62,686 | ₩62,412 | ₩62,412 | -0.09% | 1.3천 |
|---|
| 2026.05.18 | ₩63,086 | ₩63,086 | ₩63,028 | ₩63,028 | -0.09% | 1.4천 |
|---|
| 2026.05.15 | ₩62,658 | ₩62,872 | ₩62,404 | ₩62,476 | -0.29% | 2.3천 |
|---|
| 2026.05.14 | ₩63,219 | ₩63,647 | ₩63,219 | ₩63,255 | +0.06% | 500 |
|---|
| 2026.05.13 | ₩63,005 | ₩63,139 | ₩62,845 | ₩63,139 | +0.21% | 700 |
|---|
| 2026.05.12 | ₩63,286 | ₩63,473 | ₩63,233 | ₩63,473 | +0.30% | 700 |
|---|
| 2026.05.11 | ₩64,569 | ₩64,569 | ₩63,945 | ₩63,945 | -0.97% | 400 |
|---|
| 2026.05.08 | ₩64,248 | ₩64,917 | ₩64,195 | ₩64,917 | +1.04% | 1.3천 |
|---|
| 2026.05.07 | ₩64,760 | ₩64,760 | ₩64,760 | ₩64,760 | 0.00% | 500 |
|---|
| 2026.05.06 | ₩64,596 | ₩64,687 | ₩64,583 | ₩64,687 | +0.14% | 800 |
|---|
| 2026.05.05 | ₩63,968 | ₩64,536 | ₩63,968 | ₩64,536 | +0.89% | 1.2천 |
|---|
| 2026.05.04 | ₩63,968 | ₩64,021 | ₩63,727 | ₩63,798 | -0.27% | 4.7천 |
|---|
| 2026.05.01 | ₩64,476 | ₩64,476 | ₩64,315 | ₩64,449 | -0.04% | 700 |
|---|
| 2026.04.30 | ₩63,166 | ₩64,254 | ₩63,166 | ₩64,254 | +1.72% | 5.6천 |
|---|
| 2026.04.29 | ₩64,222 | ₩64,222 | ₩63,286 | ₩63,352 | -1.35% | 1.4천 |
|---|
| 2026.04.28 | ₩64,342 | ₩64,342 | ₩64,311 | ₩64,311 | -0.05% | 800 |
|---|
| 2026.04.27 | ₩64,135 | ₩64,135 | ₩64,135 | ₩64,135 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩63,553 | ₩63,861 | ₩63,553 | ₩63,861 | +0.48% | 1.1천 |
|---|
| 2026.04.23 | ₩63,888 | ₩63,888 | ₩63,687 | ₩63,687 | -0.31% | 600 |
|---|
| 2026.04.22 | ₩64,127 | ₩64,127 | ₩64,127 | ₩64,127 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩63,912 | ₩63,912 | ₩63,912 | ₩63,912 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩64,354 | ₩64,354 | ₩64,354 | ₩64,354 | 0.00% | 300 |
|---|
| 2026.04.17 | ₩64,053 | ₩64,053 | ₩64,053 | ₩64,053 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩62,666 | ₩62,666 | ₩62,666 | ₩62,666 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩62,461 | ₩62,461 | ₩62,461 | ₩62,461 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩62,431 | ₩62,431 | ₩62,384 | ₩62,384 | -0.07% | 500 |
|---|
| 2026.04.13 | ₩61,001 | ₩61,909 | ₩61,001 | ₩61,909 | +1.49% | 1.5천 |
|---|
| 2026.04.10 | ₩60,987 | ₩61,053 | ₩60,987 | ₩61,053 | +0.11% | 600 |
|---|
| 2026.04.09 | ₩60,934 | ₩61,618 | ₩60,934 | ₩61,618 | +1.12% | 500 |
|---|
| 2026.04.08 | ₩61,562 | ₩61,562 | ₩61,154 | ₩61,154 | -0.66% | 600 |
|---|
| 2026.04.07 | ₩59,905 | ₩59,934 | ₩59,905 | ₩59,934 | +0.05% | 400 |
|---|
| 2026.04.06 | ₩59,731 | ₩59,830 | ₩59,718 | ₩59,830 | +0.17% | 1.2천 |
|---|
| 2026.04.02 | ₩59,476 | ₩59,476 | ₩59,476 | ₩59,476 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩59,196 | ₩59,275 | ₩59,196 | ₩59,275 | +0.13% | 200 |
|---|
| 2026.03.31 | ₩58,849 | ₩58,902 | ₩58,421 | ₩58,902 | +0.09% | 700 |
|---|
| 2026.03.30 | ₩58,622 | ₩58,622 | ₩58,047 | ₩58,083 | -0.92% | 2.5천 |
|---|
| 2026.03.27 | ₩58,461 | ₩58,461 | ₩58,114 | ₩58,114 | -0.59% | 500 |
|---|
| 2026.03.26 | ₩59,156 | ₩59,179 | ₩59,143 | ₩59,179 | +0.04% | 600 |
|---|
| 2026.03.25 | ₩58,996 | ₩59,490 | ₩58,996 | ₩59,490 | +0.84% | 700 |
|---|
| 2026.03.24 | ₩58,929 | ₩58,929 | ₩58,929 | ₩58,929 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩58,668 | ₩58,668 | ₩58,668 | ₩58,668 | 0.00% | 400 |
|---|
| 2026.03.20 | ₩57,328 | ₩57,328 | ₩57,328 | ₩57,328 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩57,191 | ₩58,028 | ₩57,191 | ₩58,028 | +1.46% | 800 |
|---|
| 2026.03.18 | ₩58,114 | ₩58,194 | ₩57,729 | ₩57,729 | -0.66% | 700 |
|---|
| 2026.03.17 | ₩58,647 | ₩58,647 | ₩58,647 | ₩58,647 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩58,341 | ₩58,341 | ₩58,341 | ₩58,341 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩58,354 | ₩58,421 | ₩58,007 | ₩58,106 | -0.43% | 1.4천 |
|---|
| 2026.03.12 | ₩58,394 | ₩58,394 | ₩58,053 | ₩58,053 | -0.58% | 5.5천 |
|---|
| 2026.03.11 | ₩58,956 | ₩59,022 | ₩58,822 | ₩59,022 | +0.11% | 2.4천 |
|---|
| 2026.03.10 | ₩59,156 | ₩59,276 | ₩59,137 | ₩59,137 | -0.03% | 900 |
|---|
| 2026.03.09 | ₩58,221 | ₩59,450 | ₩58,221 | ₩59,393 | +2.01% | 5.4천 |
|---|
| 2026.03.06 | ₩59,393 | ₩59,393 | ₩59,393 | ₩59,393 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩60,533 | ₩60,533 | ₩60,509 | ₩60,509 | -0.04% | 300 |
|---|
| 2026.03.04 | ₩61,549 | ₩61,589 | ₩61,435 | ₩61,435 | -0.18% | 700 |
|---|
| 2026.03.03 | ₩59,744 | ₩60,951 | ₩59,744 | ₩60,906 | +1.94% | 5천 |
|---|
| 2026.03.02 | ₩60,934 | ₩61,355 | ₩60,934 | ₩61,337 | +0.66% | 7천 |
|---|
| 2026.02.27 | ₩60,867 | ₩60,928 | ₩60,867 | ₩60,928 | +0.10% | 400 |
|---|
| 2026.02.26 | ₩61,919 | ₩61,919 | ₩61,919 | ₩61,919 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩61,348 | ₩61,652 | ₩61,348 | ₩61,652 | +0.49% | 300 |
|---|
| 2026.02.24 | ₩61,161 | ₩61,241 | ₩61,161 | ₩61,241 | +0.13% | 900 |
|---|
| 2026.02.23 | ₩60,626 | ₩60,626 | ₩60,625 | ₩60,625 | -0.00% | 3.1천 |
|---|
| 2026.02.20 | ₩61,508 | ₩62,244 | ₩61,508 | ₩62,014 | +0.82% | 1.4만 |
|---|
| 2026.02.19 | ₩61,676 | ₩61,676 | ₩61,676 | ₩61,676 | 0.00% | 300 |
|---|
| 2026.02.18 | ₩61,742 | ₩61,742 | ₩61,742 | ₩61,742 | 0.00% | 200 |
|---|
| 2026.02.17 | ₩60,934 | ₩61,494 | ₩60,898 | ₩61,494 | +0.92% | 700 |
|---|
| 2026.02.13 | ₩61,575 | ₩61,575 | ₩61,495 | ₩61,575 | 0.00% | 900 |
|---|
| 2026.02.12 | ₩60,747 | ₩60,800 | ₩60,426 | ₩60,719 | -0.05% | 2.3천 |
|---|
| 2026.02.11 | ₩61,575 | ₩61,776 | ₩61,575 | ₩61,737 | +0.26% | 1.3천 |
|---|
| 2026.02.10 | ₩62,113 | ₩62,113 | ₩62,113 | ₩62,113 | 0.00% | 200 |
|---|
| 2026.02.09 | ₩61,629 | ₩61,849 | ₩61,582 | ₩61,849 | +0.36% | 2.3천 |
|---|
| 2026.02.06 | ₩62,070 | ₩62,284 | ₩62,070 | ₩62,272 | +0.33% | 700 |
|---|
| 2026.02.05 | ₩60,776 | ₩60,776 | ₩60,776 | ₩60,776 | 0.00% | 200 |
|---|
| 2026.02.04 | ₩61,535 | ₩61,535 | ₩61,451 | ₩61,451 | -0.14% | 400 |
|---|
| 2026.02.03 | ₩61,108 | ₩61,108 | ₩60,105 | ₩60,604 | -0.82% | 1.9천 |
|---|
| 2026.02.02 | ₩61,321 | ₩61,321 | ₩61,125 | ₩61,125 | -0.32% | 800 |
|---|
| 2026.01.30 | ₩59,834 | ₩60,161 | ₩59,718 | ₩60,161 | +0.55% | 500 |
|---|
| 2026.01.29 | ₩59,977 | ₩59,977 | ₩59,977 | ₩59,977 | 0.00% | 500 |
|---|
| 2026.01.28 | ₩59,468 | ₩59,468 | ₩59,468 | ₩59,468 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩60,159 | ₩60,159 | ₩59,734 | ₩59,985 | -0.29% | 800 |
|---|
| 2026.01.26 | ₩60,065 | ₩60,256 | ₩60,065 | ₩60,256 | +0.32% | 400 |
|---|
| 2026.01.23 | ₩60,666 | ₩60,666 | ₩60,350 | ₩60,350 | -0.52% | 400 |
|---|
| 2026.01.22 | ₩61,829 | ₩61,829 | ₩61,448 | ₩61,475 | -0.57% | 700 |
|---|
| 2026.01.21 | ₩60,232 | ₩61,069 | ₩60,232 | ₩61,069 | +1.39% | 900 |
|---|
| 2026.01.20 | ₩59,517 | ₩59,866 | ₩59,517 | ₩59,585 | +0.11% | 1.3천 |
|---|
| 2026.01.16 | ₩60,453 | ₩60,453 | ₩60,379 | ₩60,379 | -0.12% | 2.8천 |
|---|
| 2026.01.15 | ₩60,788 | ₩60,788 | ₩60,788 | ₩60,788 | 0.00% | 300 |
|---|
| 2026.01.14 | ₩59,945 | ₩60,093 | ₩59,945 | ₩60,093 | +0.25% | 600 |
|---|
| 2026.01.13 | ₩59,798 | ₩59,798 | ₩59,798 | ₩59,798 | 0.00% | 400 |
|---|
| 2026.01.12 | ₩60,078 | ₩60,139 | ₩60,078 | ₩60,139 | +0.10% | 1.2천 |
|---|
| 2026.01.09 | ₩59,544 | ₩60,172 | ₩59,544 | ₩60,105 | +0.94% | 500 |
|---|
| 2026.01.08 | ₩59,637 | ₩59,998 | ₩59,637 | ₩59,911 | +0.46% | 1.2천 |
|---|
| 2026.01.07 | ₩59,049 | ₩59,049 | ₩58,953 | ₩58,953 | -0.16% | 300 |
|---|
| 2026.01.06 | ₩58,929 | ₩59,231 | ₩58,929 | ₩59,231 | +0.51% | 400 |
|---|
| 2026.01.05 | ₩58,327 | ₩58,849 | ₩58,327 | ₩58,429 | +0.17% | 2.2천 |
|---|
| 2026.01.02 | ₩57,953 | ₩57,953 | ₩57,523 | ₩57,523 | -0.74% | 500 |
|---|
| 2025.12.31 | ₩57,714 | ₩57,714 | ₩57,714 | ₩57,714 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩58,394 | ₩58,394 | ₩58,180 | ₩58,180 | -0.37% | 3.9천 |
|---|
| 2025.12.29 | ₩58,421 | ₩58,434 | ₩58,394 | ₩58,394 | -0.05% | 1.1천 |
|---|
| 2025.12.26 | ₩58,581 | ₩58,644 | ₩58,581 | ₩58,644 | +0.11% | 400 |
|---|
| 2025.12.24 | ₩58,686 | ₩58,686 | ₩58,686 | ₩58,686 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩58,421 | ₩58,421 | ₩58,341 | ₩58,381 | -0.07% | 1.2천 |
|---|
| 2025.12.22 | ₩58,875 | ₩58,875 | ₩58,710 | ₩58,710 | -0.28% | 500 |
|---|
| 2025.12.19 | ₩58,675 | ₩58,675 | ₩58,438 | ₩58,438 | -0.40% | 1.3천 |
|---|
| 2025.12.18 | ₩59,143 | ₩59,143 | ₩58,835 | ₩58,930 | -0.36% | 2.7천 |
|---|
| 2025.12.17 | ₩58,835 | ₩59,022 | ₩58,667 | ₩58,667 | -0.29% | 1.3천 |
|---|
| 2025.12.16 | ₩58,849 | ₩58,849 | ₩58,702 | ₩58,774 | -0.13% | 1.7천 |
|---|
| 2025.12.15 | ₩59,172 | ₩59,172 | ₩58,875 | ₩58,948 | -0.38% | 4.4천 |
|---|
| 2025.12.12 | ₩59,811 | ₩59,811 | ₩59,365 | ₩59,365 | -0.75% | 800 |
|---|
| 2025.12.11 | ₩59,437 | ₩59,680 | ₩59,437 | ₩59,680 | +0.41% | 800 |
|---|
| 2025.12.10 | ₩58,475 | ₩59,194 | ₩58,475 | ₩59,194 | +1.23% | 700 |
|---|
| 2025.12.09 | ₩58,107 | ₩58,107 | ₩57,876 | ₩57,876 | -0.40% | 2.3천 |
|---|
| 2025.12.08 | ₩57,630 | ₩57,630 | ₩57,535 | ₩57,535 | -0.16% | 600 |
|---|
| 2025.12.05 | ₩58,114 | ₩58,114 | ₩57,673 | ₩57,715 | -0.69% | 1.2천 |
|---|
| 2025.12.04 | ₩57,810 | ₩57,810 | ₩57,810 | ₩57,810 | 0.00% | 500 |
|---|
| 2025.12.03 | ₩57,894 | ₩57,939 | ₩57,894 | ₩57,939 | +0.08% | 1천 |
|---|
| 2025.12.02 | ₩56,991 | ₩57,138 | ₩56,956 | ₩56,956 | -0.06% | 1천 |
|---|
| 2025.12.01 | ₩56,523 | ₩56,964 | ₩56,523 | ₩56,905 | +0.68% | 1.1천 |
|---|
| 2025.11.28 | ₩57,097 | ₩57,097 | ₩57,097 | ₩57,097 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩56,844 | ₩57,111 | ₩56,844 | ₩57,042 | +0.35% | 1.9만 |
|---|
| 2025.11.25 | ₩55,788 | ₩56,788 | ₩55,788 | ₩56,788 | +1.79% | 800 |
|---|
| 2025.11.24 | ₩55,601 | ₩55,601 | ₩55,519 | ₩55,519 | -0.15% | 1.4천 |
|---|
| 2025.11.21 | ₩53,449 | ₩55,374 | ₩53,449 | ₩55,106 | +3.10% | 1.1천 |
|---|
| 2025.11.20 | ₩54,719 | ₩54,719 | ₩53,396 | ₩53,396 | -2.42% | 800 |
|---|
| 2025.11.19 | ₩53,969 | ₩53,969 | ₩53,969 | ₩53,969 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩54,251 | ₩54,302 | ₩54,251 | ₩54,302 | +0.09% | 900 |
|---|
| 2025.11.17 | ₩55,293 | ₩55,293 | ₩54,226 | ₩54,226 | -1.93% | 1.6천 |
|---|
| 2025.11.14 | ₩55,467 | ₩55,467 | ₩55,450 | ₩55,450 | -0.03% | 600 |
|---|
| 2025.11.13 | ₩55,772 | ₩55,772 | ₩55,621 | ₩55,621 | -0.27% | 300 |
|---|
| 2025.11.12 | ₩56,536 | ₩56,536 | ₩56,392 | ₩56,392 | -0.26% | 400 |
|---|
| 2025.11.11 | ₩56,356 | ₩56,367 | ₩56,356 | ₩56,367 | +0.02% | 200 |
|---|
| 2025.11.10 | ₩55,494 | ₩56,029 | ₩55,494 | ₩56,029 | +0.96% | 1.8천 |
|---|
| 2025.11.07 | ₩55,200 | ₩55,474 | ₩55,148 | ₩55,474 | +0.50% | 2.3천 |
|---|
| 2025.11.06 | ₩55,721 | ₩55,721 | ₩55,330 | ₩55,330 | -0.70% | 2.1천 |
|---|
| 2025.11.05 | ₩55,454 | ₩55,988 | ₩55,454 | ₩55,988 | +0.96% | 300 |
|---|
| 2025.11.04 | ₩55,227 | ₩55,400 | ₩55,227 | ₩55,366 | +0.25% | 900 |
|---|
| 2025.11.03 | ₩55,761 | ₩55,761 | ₩55,343 | ₩55,641 | -0.22% | 400 |
|---|
| 2025.10.31 | ₩55,694 | ₩55,855 | ₩55,694 | ₩55,796 | +0.18% | 2.7천 |
|---|
| 2025.10.30 | ₩55,551 | ₩55,551 | ₩55,551 | ₩55,551 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩56,603 | ₩56,657 | ₩55,728 | ₩55,728 | -1.55% | 1.2천 |
|---|
| 2025.10.28 | ₩56,710 | ₩56,710 | ₩56,650 | ₩56,650 | -0.11% | 300 |
|---|
| 2025.10.27 | ₩57,285 | ₩57,285 | ₩56,868 | ₩56,868 | -0.73% | 400 |
|---|
| 2025.10.24 | ₩57,272 | ₩57,272 | ₩57,154 | ₩57,154 | -0.21% | 600 |
|---|
| 2025.10.23 | ₩56,523 | ₩56,729 | ₩56,523 | ₩56,729 | +0.36% | 300 |
|---|
| 2025.10.22 | ₩56,189 | ₩56,269 | ₩56,189 | ₩56,269 | +0.14% | 800 |
|---|
| 2025.10.21 | ₩56,189 | ₩56,651 | ₩56,189 | ₩56,651 | +0.82% | 1천 |
|---|
| 2025.10.20 | ₩55,815 | ₩56,336 | ₩55,815 | ₩56,257 | +0.79% | 1.3천 |
|---|
| 2025.10.17 | ₩55,334 | ₩55,521 | ₩55,213 | ₩55,382 | +0.09% | 7.3만 |
|---|
| 2025.10.16 | ₩55,387 | ₩55,521 | ₩55,375 | ₩55,521 | +0.24% | 1.2천 |
|---|
| 2025.10.15 | ₩56,563 | ₩56,563 | ₩56,162 | ₩56,391 | -0.30% | 2.5천 |
|---|
| 2025.10.14 | ₩55,574 | ₩56,309 | ₩55,574 | ₩56,308 | +1.32% | 1.7천 |
|---|
| 2025.10.13 | ₩55,227 | ₩55,432 | ₩55,227 | ₩55,432 | +0.37% | 600 |
|---|
| 2025.10.10 | ₩55,146 | ₩55,146 | ₩54,373 | ₩54,373 | -1.40% | 1.8천 |
|---|