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 | ₩69,040 | ₩69,267 | ₩69,040 | ₩69,054 | +0.02% | 2.4천 |
| 2026.10.08 | ₩68,626 | ₩69,093 | ₩68,166 | ₩69,084 | +0.67% | 3.8천 |
| 2026.10.07 | ₩68,266 | ₩68,626 | ₩68,266 | ₩68,479 | +0.31% | 2.4천 |
| 2026.10.06 | ₩69,107 | ₩69,120 | ₩68,880 | ₩68,920 | -0.27% | 1.5천 |
| 2026.10.05 | ₩68,946 | ₩69,173 | ₩68,946 | ₩69,013 | +0.10% | 1천 |
| 2026.10.02 | ₩68,873 | ₩68,960 | ₩68,573 | ₩68,577 | -0.43% | 7.2천 |
| 2026.10.01 | ₩67,745 | ₩68,506 | ₩67,492 | ₩68,351 | +0.89% | 6.6만 |
| 2026.09.30 | ₩68,226 | ₩68,226 | ₩67,883 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,883 |
| -0.50% |
| 1.4천 |
| 2026.09.29 | ₩68,266 | ₩68,266 | ₩67,866 | ₩68,136 | -0.19% | 2.2천 |
|---|
| 2026.09.28 | ₩68,626 | ₩68,706 | ₩68,359 | ₩68,415 | -0.31% | 4.6천 |
|---|
| 2026.09.25 | ₩68,653 | ₩68,960 | ₩68,653 | ₩68,921 | +0.39% | 4.6천 |
|---|
| 2026.09.24 | ₩68,826 | ₩68,826 | ₩68,266 | ₩68,706 | -0.17% | 6.3천 |
|---|
| 2026.09.23 | ₩69,267 | ₩69,267 | ₩68,737 | ₩68,737 | -0.76% | 1.5천 |
|---|
| 2026.09.22 | ₩69,960 | ₩70,001 | ₩69,560 | ₩69,760 | -0.29% | 1.1만 |
|---|
| 2026.09.21 | ₩69,774 | ₩69,774 | ₩69,413 | ₩69,465 | -0.44% | 1.3만 |
|---|
| 2026.09.18 | ₩69,320 | ₩69,413 | ₩69,213 | ₩69,356 | +0.05% | 6.8천 |
|---|
| 2026.09.17 | ₩70,988 | ₩70,988 | ₩69,951 | ₩69,951 | -1.46% | 1.5천 |
|---|
| 2026.09.16 | ₩70,588 | ₩70,588 | ₩69,880 | ₩70,139 | -0.64% | 9.6천 |
|---|
| 2026.09.15 | ₩70,428 | ₩70,654 | ₩70,387 | ₩70,480 | +0.07% | 2.3천 |
|---|
| 2026.09.14 | ₩70,454 | ₩71,175 | ₩70,454 | ₩70,804 | +0.50% | 2.5만 |
|---|
| 2026.09.11 | ₩70,721 | ₩70,828 | ₩70,654 | ₩70,761 | +0.06% | 2.3천 |
|---|
| 2026.09.10 | ₩70,428 | ₩70,428 | ₩70,221 | ₩70,306 | -0.17% | 2.1천 |
|---|
| 2026.09.09 | ₩70,988 | ₩70,988 | ₩70,641 | ₩70,702 | -0.40% | 1.4천 |
|---|
| 2026.09.08 | ₩71,642 | ₩71,762 | ₩71,447 | ₩71,447 | -0.27% | 3.2천 |
|---|
| 2026.09.04 | ₩72,189 | ₩72,536 | ₩72,189 | ₩72,486 | +0.41% | 1.7천 |
|---|
| 2026.09.03 | ₩72,562 | ₩72,562 | ₩72,353 | ₩72,353 | -0.29% | 1.2천 |
|---|
| 2026.09.02 | ₩72,549 | ₩72,576 | ₩72,312 | ₩72,312 | -0.33% | 2.4천 |
|---|
| 2026.09.01 | ₩71,722 | ₩71,722 | ₩71,282 | ₩71,295 | -0.60% | 4.4천 |
|---|
| 2026.08.31 | ₩72,256 | ₩72,256 | ₩72,149 | ₩72,161 | -0.13% | 900 |
|---|
| 2026.08.28 | ₩73,056 | ₩73,056 | ₩72,669 | ₩72,669 | -0.53% | 1천 |
|---|
| 2026.08.27 | ₩72,469 | ₩72,843 | ₩72,469 | ₩72,673 | +0.28% | 3.1천 |
|---|
| 2026.08.26 | ₩72,709 | ₩72,856 | ₩72,562 | ₩72,636 | -0.10% | 1.4천 |
|---|
| 2026.08.25 | ₩72,549 | ₩72,812 | ₩72,469 | ₩72,812 | +0.36% | 6.6천 |
|---|
| 2026.08.24 | ₩72,976 | ₩73,190 | ₩72,595 | ₩72,595 | -0.52% | 1천 |
|---|
| 2026.08.21 | ₩72,936 | ₩72,936 | ₩72,709 | ₩72,868 | -0.09% | 2.2천 |
|---|
| 2026.08.20 | ₩72,549 | ₩72,656 | ₩72,420 | ₩72,420 | -0.18% | 2.7천 |
|---|
| 2026.08.19 | ₩73,243 | ₩73,590 | ₩73,038 | ₩73,038 | -0.28% | 1.3천 |
|---|
| 2026.08.18 | ₩72,736 | ₩73,083 | ₩72,724 | ₩72,724 | -0.02% | 1.9천 |
|---|
| 2026.08.17 | ₩73,296 | ₩73,296 | ₩72,683 | ₩72,693 | -0.82% | 3천 |
|---|
| 2026.08.14 | ₩73,510 | ₩73,577 | ₩73,457 | ₩73,539 | +0.04% | 2.4천 |
|---|
| 2026.08.13 | ₩73,403 | ₩73,563 | ₩72,916 | ₩73,537 | +0.18% | 800 |
|---|
| 2026.08.12 | ₩72,496 | ₩72,712 | ₩72,296 | ₩72,712 | +0.30% | 700 |
|---|
| 2026.08.11 | ₩72,803 | ₩73,203 | ₩72,777 | ₩72,777 | -0.03% | 4.4천 |
|---|
| 2026.08.10 | ₩73,070 | ₩73,070 | ₩72,816 | ₩72,837 | -0.32% | 5.3천 |
|---|
| 2026.08.07 | ₩73,070 | ₩73,242 | ₩73,070 | ₩73,242 | +0.24% | 1.1천 |
|---|
| 2026.08.06 | ₩73,030 | ₩73,030 | ₩72,309 | ₩72,386 | -0.88% | 4.7천 |
|---|
| 2026.08.05 | ₩73,790 | ₩73,790 | ₩73,059 | ₩73,059 | -0.99% | 6.3천 |
|---|
| 2026.08.04 | ₩72,549 | ₩73,710 | ₩72,549 | ₩73,677 | +1.55% | 5.8천 |
|---|
| 2026.08.03 | ₩72,189 | ₩72,616 | ₩72,189 | ₩72,538 | +0.48% | 7.4천 |
|---|
| 2026.07.31 | ₩70,267 | ₩70,935 | ₩70,041 | ₩70,841 | +0.82% | 11만 |
|---|
| 2026.07.30 | ₩70,801 | ₩71,548 | ₩70,561 | ₩71,163 | +0.51% | 2.4천 |
|---|
| 2026.07.29 | ₩71,829 | ₩72,189 | ₩71,688 | ₩71,688 | -0.20% | 10만 |
|---|
| 2026.07.28 | ₩72,002 | ₩72,093 | ₩71,949 | ₩72,093 | +0.13% | 600 |
|---|
| 2026.07.27 | ₩70,548 | ₩70,766 | ₩70,481 | ₩70,766 | +0.31% | 2.6천 |
|---|
| 2026.07.24 | ₩70,027 | ₩70,027 | ₩69,666 | ₩69,666 | -0.52% | 400 |
|---|
| 2026.07.23 | ₩69,107 | ₩69,187 | ₩68,800 | ₩69,037 | -0.10% | 1.7천 |
|---|
| 2026.07.22 | ₩70,307 | ₩70,307 | ₩69,720 | ₩69,790 | -0.74% | 1.2천 |
|---|
| 2026.07.21 | ₩70,441 | ₩70,474 | ₩70,387 | ₩70,474 | +0.05% | 1.3천 |
|---|
| 2026.07.20 | ₩70,294 | ₩70,645 | ₩70,294 | ₩70,412 | +0.17% | 2천 |
|---|
| 2026.07.17 | ₩70,975 | ₩70,975 | ₩70,654 | ₩70,863 | -0.16% | 1.1만 |
|---|
| 2026.07.16 | ₩70,481 | ₩71,588 | ₩70,481 | ₩71,528 | +1.49% | 1.2천 |
|---|
| 2026.07.15 | ₩70,001 | ₩70,761 | ₩70,001 | ₩70,498 | +0.71% | 600 |
|---|
| 2026.07.14 | ₩70,334 | ₩70,334 | ₩69,854 | ₩69,931 | -0.57% | 1.4천 |
|---|
| 2026.07.13 | ₩70,548 | ₩70,548 | ₩70,342 | ₩70,342 | -0.29% | 1.5천 |
|---|
| 2026.07.10 | ₩70,147 | ₩70,147 | ₩69,907 | ₩70,054 | -0.13% | 2천 |
|---|
| 2026.07.09 | ₩69,768 | ₩69,768 | ₩69,768 | ₩69,768 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩68,786 | ₩69,120 | ₩68,786 | ₩69,094 | +0.45% | 1.8천 |
|---|
| 2026.07.07 | ₩70,267 | ₩70,267 | ₩70,027 | ₩70,047 | -0.31% | 300 |
|---|
| 2026.07.06 | ₩70,294 | ₩70,442 | ₩70,294 | ₩70,442 | +0.21% | 200 |
|---|
| 2026.07.02 | ₩70,521 | ₩70,521 | ₩70,138 | ₩70,138 | -0.54% | 700 |
|---|
| 2026.07.01 | ₩69,547 | ₩70,661 | ₩69,547 | ₩70,194 | +0.93% | 800 |
|---|
| 2026.06.30 | ₩69,480 | ₩69,535 | ₩69,480 | ₩69,535 | +0.08% | 200 |
|---|
| 2026.06.29 | ₩69,467 | ₩69,497 | ₩69,467 | ₩69,497 | +0.04% | 700 |
|---|
| 2026.06.26 | ₩67,399 | ₩69,277 | ₩67,399 | ₩69,277 | +2.79% | 700 |
|---|
| 2026.06.25 | ₩67,906 | ₩67,906 | ₩67,332 | ₩67,480 | -0.63% | 1.1천 |
|---|
| 2026.06.24 | ₩67,572 | ₩67,572 | ₩67,543 | ₩67,543 | -0.04% | 400 |
|---|
| 2026.06.23 | ₩65,784 | ₩66,694 | ₩65,784 | ₩66,694 | +1.38% | 1.3천 |
|---|
| 2026.06.22 | ₩66,771 | ₩66,771 | ₩66,051 | ₩66,143 | -0.94% | 1.2천 |
|---|
| 2026.06.18 | ₩66,451 | ₩66,638 | ₩66,251 | ₩66,539 | +0.13% | 2.7천 |
|---|
| 2026.06.17 | ₩66,771 | ₩66,811 | ₩65,824 | ₩65,909 | -1.29% | 4.2천 |
|---|
| 2026.06.16 | ₩67,292 | ₩67,292 | ₩66,726 | ₩66,726 | -0.84% | 2.2천 |
|---|
| 2026.06.15 | ₩67,799 | ₩67,799 | ₩66,743 | ₩66,743 | -1.56% | 1.4천 |
|---|
| 2026.06.12 | ₩67,252 | ₩67,759 | ₩67,252 | ₩67,504 | +0.37% | 500 |
|---|
| 2026.06.11 | ₩66,304 | ₩67,174 | ₩66,304 | ₩67,174 | +1.31% | 700 |
|---|
| 2026.06.10 | ₩66,024 | ₩66,571 | ₩65,984 | ₩66,016 | -0.01% | 1.2천 |
|---|
| 2026.06.09 | ₩66,545 | ₩66,545 | ₩65,717 | ₩66,118 | -0.64% | 400 |
|---|
| 2026.06.08 | ₩65,504 | ₩65,704 | ₩65,452 | ₩65,452 | -0.08% | 600 |
|---|
| 2026.06.05 | ₩65,664 | ₩65,664 | ₩64,690 | ₩64,870 | -1.21% | 900 |
|---|
| 2026.06.04 | ₩65,437 | ₩65,887 | ₩65,437 | ₩65,887 | +0.69% | 400 |
|---|
| 2026.06.03 | ₩64,783 | ₩64,890 | ₩64,783 | ₩64,802 | +0.03% | 900 |
|---|
| 2026.06.02 | ₩65,877 | ₩65,893 | ₩65,877 | ₩65,893 | +0.02% | 400 |
|---|
| 2026.06.01 | ₩65,077 | ₩65,791 | ₩65,077 | ₩65,791 | +1.10% | 2.1천 |
|---|
| 2026.05.29 | ₩65,864 | ₩65,864 | ₩65,448 | ₩65,448 | -0.63% | 2.4천 |
|---|
| 2026.05.28 | ₩65,675 | ₩65,749 | ₩65,675 | ₩65,749 | +0.11% | 800 |
|---|
| 2026.05.27 | ₩65,424 | ₩65,613 | ₩65,424 | ₩65,613 | +0.29% | 800 |
|---|
| 2026.05.26 | ₩65,010 | ₩65,253 | ₩64,970 | ₩65,253 | +0.37% | 3천 |
|---|
| 2026.05.22 | ₩64,116 | ₩64,530 | ₩64,116 | ₩64,515 | +0.62% | 500 |
|---|
| 2026.05.21 | ₩63,089 | ₩63,776 | ₩63,089 | ₩63,776 | +1.09% | 1.5천 |
|---|
| 2026.05.20 | ₩63,154 | ₩63,465 | ₩63,154 | ₩63,465 | +0.49% | 900 |
|---|
| 2026.05.19 | ₩62,368 | ₩62,583 | ₩62,309 | ₩62,309 | -0.09% | 1.3천 |
|---|
| 2026.05.18 | ₩62,982 | ₩62,982 | ₩62,924 | ₩62,924 | -0.09% | 1.4천 |
|---|
| 2026.05.15 | ₩62,555 | ₩62,768 | ₩62,301 | ₩62,373 | -0.29% | 2.3천 |
|---|
| 2026.05.14 | ₩63,115 | ₩63,542 | ₩63,115 | ₩63,151 | +0.06% | 500 |
|---|
| 2026.05.13 | ₩62,902 | ₩63,035 | ₩62,742 | ₩63,035 | +0.21% | 700 |
|---|
| 2026.05.12 | ₩63,182 | ₩63,369 | ₩63,129 | ₩63,369 | +0.30% | 700 |
|---|
| 2026.05.11 | ₩64,463 | ₩64,463 | ₩63,840 | ₩63,840 | -0.97% | 400 |
|---|
| 2026.05.08 | ₩64,143 | ₩64,810 | ₩64,089 | ₩64,810 | +1.04% | 1.3천 |
|---|
| 2026.05.07 | ₩64,654 | ₩64,654 | ₩64,654 | ₩64,654 | 0.00% | 500 |
|---|
| 2026.05.06 | ₩64,490 | ₩64,580 | ₩64,476 | ₩64,580 | +0.14% | 800 |
|---|
| 2026.05.05 | ₩63,862 | ₩64,430 | ₩63,862 | ₩64,430 | +0.89% | 1.2천 |
|---|
| 2026.05.04 | ₩63,862 | ₩63,916 | ₩63,622 | ₩63,693 | -0.27% | 4.7천 |
|---|
| 2026.05.01 | ₩64,370 | ₩64,370 | ₩64,209 | ₩64,343 | -0.04% | 700 |
|---|
| 2026.04.30 | ₩63,062 | ₩64,148 | ₩63,062 | ₩64,148 | +1.72% | 5.6천 |
|---|
| 2026.04.29 | ₩64,116 | ₩64,116 | ₩63,182 | ₩63,247 | -1.35% | 1.4천 |
|---|
| 2026.04.28 | ₩64,236 | ₩64,236 | ₩64,205 | ₩64,205 | -0.05% | 800 |
|---|
| 2026.04.27 | ₩64,029 | ₩64,029 | ₩64,029 | ₩64,029 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩63,449 | ₩63,756 | ₩63,449 | ₩63,756 | +0.48% | 1.1천 |
|---|
| 2026.04.23 | ₩63,782 | ₩63,782 | ₩63,582 | ₩63,582 | -0.31% | 600 |
|---|
| 2026.04.22 | ₩64,021 | ₩64,021 | ₩64,021 | ₩64,021 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩63,806 | ₩63,806 | ₩63,806 | ₩63,806 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩64,248 | ₩64,248 | ₩64,248 | ₩64,248 | 0.00% | 300 |
|---|
| 2026.04.17 | ₩63,948 | ₩63,948 | ₩63,948 | ₩63,948 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩62,563 | ₩62,563 | ₩62,563 | ₩62,563 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩62,359 | ₩62,359 | ₩62,359 | ₩62,359 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩62,328 | ₩62,328 | ₩62,281 | ₩62,281 | -0.07% | 500 |
|---|
| 2026.04.13 | ₩60,900 | ₩61,808 | ₩60,900 | ₩61,808 | +1.49% | 1.5천 |
|---|
| 2026.04.10 | ₩60,887 | ₩60,952 | ₩60,887 | ₩60,952 | +0.11% | 600 |
|---|
| 2026.04.09 | ₩60,833 | ₩61,517 | ₩60,833 | ₩61,517 | +1.12% | 500 |
|---|
| 2026.04.08 | ₩61,461 | ₩61,461 | ₩61,054 | ₩61,054 | -0.66% | 600 |
|---|
| 2026.04.07 | ₩59,806 | ₩59,835 | ₩59,806 | ₩59,835 | +0.05% | 400 |
|---|
| 2026.04.06 | ₩59,633 | ₩59,731 | ₩59,619 | ₩59,731 | +0.17% | 1.2천 |
|---|
| 2026.04.02 | ₩59,378 | ₩59,378 | ₩59,378 | ₩59,378 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩59,099 | ₩59,178 | ₩59,099 | ₩59,178 | +0.13% | 200 |
|---|
| 2026.03.31 | ₩58,752 | ₩58,805 | ₩58,325 | ₩58,805 | +0.09% | 700 |
|---|
| 2026.03.30 | ₩58,525 | ₩58,525 | ₩57,951 | ₩57,987 | -0.92% | 2.5천 |
|---|
| 2026.03.27 | ₩58,365 | ₩58,365 | ₩58,018 | ₩58,018 | -0.59% | 500 |
|---|
| 2026.03.26 | ₩59,059 | ₩59,081 | ₩59,045 | ₩59,081 | +0.04% | 600 |
|---|
| 2026.03.25 | ₩58,899 | ₩59,392 | ₩58,899 | ₩59,392 | +0.84% | 700 |
|---|
| 2026.03.24 | ₩58,832 | ₩58,832 | ₩58,832 | ₩58,832 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩58,572 | ₩58,572 | ₩58,572 | ₩58,572 | 0.00% | 400 |
|---|
| 2026.03.20 | ₩57,233 | ₩57,233 | ₩57,233 | ₩57,233 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩57,097 | ₩57,933 | ₩57,097 | ₩57,933 | +1.46% | 800 |
|---|
| 2026.03.18 | ₩58,018 | ₩58,098 | ₩57,634 | ₩57,634 | -0.66% | 700 |
|---|
| 2026.03.17 | ₩58,550 | ₩58,550 | ₩58,550 | ₩58,550 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩58,245 | ₩58,245 | ₩58,245 | ₩58,245 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩58,258 | ₩58,325 | ₩57,911 | ₩58,010 | -0.43% | 1.4천 |
|---|
| 2026.03.12 | ₩58,298 | ₩58,298 | ₩57,958 | ₩57,958 | -0.58% | 5.5천 |
|---|
| 2026.03.11 | ₩58,859 | ₩58,925 | ₩58,725 | ₩58,925 | +0.11% | 2.4천 |
|---|
| 2026.03.10 | ₩59,059 | ₩59,179 | ₩59,040 | ₩59,040 | -0.03% | 900 |
|---|
| 2026.03.09 | ₩58,125 | ₩59,352 | ₩58,125 | ₩59,295 | +2.01% | 5.4천 |
|---|
| 2026.03.06 | ₩59,295 | ₩59,295 | ₩59,295 | ₩59,295 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩60,433 | ₩60,433 | ₩60,409 | ₩60,409 | -0.04% | 300 |
|---|
| 2026.03.04 | ₩61,447 | ₩61,487 | ₩61,334 | ₩61,334 | -0.18% | 700 |
|---|
| 2026.03.03 | ₩59,646 | ₩60,851 | ₩59,646 | ₩60,805 | +1.94% | 5천 |
|---|
| 2026.03.02 | ₩60,833 | ₩61,254 | ₩60,833 | ₩61,236 | +0.66% | 7천 |
|---|
| 2026.02.27 | ₩60,767 | ₩60,828 | ₩60,767 | ₩60,828 | +0.10% | 400 |
|---|
| 2026.02.26 | ₩61,817 | ₩61,817 | ₩61,817 | ₩61,817 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩61,247 | ₩61,550 | ₩61,247 | ₩61,550 | +0.49% | 300 |
|---|
| 2026.02.24 | ₩61,060 | ₩61,140 | ₩61,060 | ₩61,140 | +0.13% | 900 |
|---|
| 2026.02.23 | ₩60,527 | ₩60,527 | ₩60,525 | ₩60,525 | -0.00% | 3.1천 |
|---|
| 2026.02.20 | ₩61,407 | ₩62,141 | ₩61,407 | ₩61,912 | +0.82% | 1.4만 |
|---|
| 2026.02.19 | ₩61,574 | ₩61,574 | ₩61,574 | ₩61,574 | 0.00% | 300 |
|---|
| 2026.02.18 | ₩61,641 | ₩61,641 | ₩61,641 | ₩61,641 | 0.00% | 200 |
|---|
| 2026.02.17 | ₩60,833 | ₩61,393 | ₩60,797 | ₩61,393 | +0.92% | 700 |
|---|
| 2026.02.13 | ₩61,474 | ₩61,474 | ₩61,394 | ₩61,474 | 0.00% | 900 |
|---|
| 2026.02.12 | ₩60,647 | ₩60,700 | ₩60,326 | ₩60,619 | -0.05% | 2.3천 |
|---|
| 2026.02.11 | ₩61,474 | ₩61,674 | ₩61,474 | ₩61,635 | +0.26% | 1.3천 |
|---|
| 2026.02.10 | ₩62,010 | ₩62,010 | ₩62,010 | ₩62,010 | 0.00% | 200 |
|---|
| 2026.02.09 | ₩61,527 | ₩61,748 | ₩61,481 | ₩61,748 | +0.36% | 2.3천 |
|---|
| 2026.02.06 | ₩61,968 | ₩62,181 | ₩61,968 | ₩62,169 | +0.33% | 700 |
|---|
| 2026.02.05 | ₩60,676 | ₩60,676 | ₩60,676 | ₩60,676 | 0.00% | 200 |
|---|
| 2026.02.04 | ₩61,434 | ₩61,434 | ₩61,350 | ₩61,350 | -0.14% | 400 |
|---|
| 2026.02.03 | ₩61,007 | ₩61,007 | ₩60,006 | ₩60,504 | -0.82% | 1.9천 |
|---|
| 2026.02.02 | ₩61,220 | ₩61,220 | ₩61,024 | ₩61,024 | -0.32% | 800 |
|---|
| 2026.01.30 | ₩59,735 | ₩60,062 | ₩59,619 | ₩60,062 | +0.55% | 500 |
|---|
| 2026.01.29 | ₩59,878 | ₩59,878 | ₩59,878 | ₩59,878 | 0.00% | 500 |
|---|
| 2026.01.28 | ₩59,370 | ₩59,370 | ₩59,370 | ₩59,370 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩60,060 | ₩60,060 | ₩59,635 | ₩59,886 | -0.29% | 800 |
|---|
| 2026.01.26 | ₩59,966 | ₩60,157 | ₩59,966 | ₩60,157 | +0.32% | 400 |
|---|
| 2026.01.23 | ₩60,567 | ₩60,567 | ₩60,250 | ₩60,250 | -0.52% | 400 |
|---|
| 2026.01.22 | ₩61,727 | ₩61,727 | ₩61,347 | ₩61,374 | -0.57% | 700 |
|---|
| 2026.01.21 | ₩60,133 | ₩60,968 | ₩60,133 | ₩60,968 | +1.39% | 900 |
|---|
| 2026.01.20 | ₩59,419 | ₩59,767 | ₩59,419 | ₩59,487 | +0.11% | 1.3천 |
|---|
| 2026.01.16 | ₩60,353 | ₩60,353 | ₩60,280 | ₩60,280 | -0.12% | 2.8천 |
|---|
| 2026.01.15 | ₩60,688 | ₩60,688 | ₩60,688 | ₩60,688 | 0.00% | 300 |
|---|
| 2026.01.14 | ₩59,846 | ₩59,994 | ₩59,846 | ₩59,994 | +0.25% | 600 |
|---|
| 2026.01.13 | ₩59,699 | ₩59,699 | ₩59,699 | ₩59,699 | 0.00% | 400 |
|---|
| 2026.01.12 | ₩59,979 | ₩60,040 | ₩59,979 | ₩60,040 | +0.10% | 1.2천 |
|---|
| 2026.01.09 | ₩59,446 | ₩60,073 | ₩59,446 | ₩60,006 | +0.94% | 500 |
|---|
| 2026.01.08 | ₩59,539 | ₩59,899 | ₩59,539 | ₩59,813 | +0.46% | 1.2천 |
|---|
| 2026.01.07 | ₩58,952 | ₩58,952 | ₩58,856 | ₩58,856 | -0.16% | 300 |
|---|
| 2026.01.06 | ₩58,832 | ₩59,134 | ₩58,832 | ₩59,134 | +0.51% | 400 |
|---|
| 2026.01.05 | ₩58,231 | ₩58,752 | ₩58,231 | ₩58,333 | +0.17% | 2.2천 |
|---|
| 2026.01.02 | ₩57,858 | ₩57,858 | ₩57,428 | ₩57,428 | -0.74% | 500 |
|---|
| 2025.12.31 | ₩57,619 | ₩57,619 | ₩57,619 | ₩57,619 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩58,298 | ₩58,298 | ₩58,085 | ₩58,085 | -0.37% | 3.9천 |
|---|
| 2025.12.29 | ₩58,325 | ₩58,338 | ₩58,298 | ₩58,298 | -0.05% | 1.1천 |
|---|
| 2025.12.26 | ₩58,485 | ₩58,548 | ₩58,485 | ₩58,548 | +0.11% | 400 |
|---|
| 2025.12.24 | ₩58,589 | ₩58,589 | ₩58,589 | ₩58,589 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩58,325 | ₩58,325 | ₩58,245 | ₩58,285 | -0.07% | 1.2천 |
|---|
| 2025.12.22 | ₩58,779 | ₩58,779 | ₩58,613 | ₩58,613 | -0.28% | 500 |
|---|
| 2025.12.19 | ₩58,578 | ₩58,578 | ₩58,342 | ₩58,342 | -0.40% | 1.3천 |
|---|
| 2025.12.18 | ₩59,045 | ₩59,045 | ₩58,739 | ₩58,833 | -0.36% | 2.7천 |
|---|
| 2025.12.17 | ₩58,739 | ₩58,925 | ₩58,570 | ₩58,570 | -0.29% | 1.3천 |
|---|
| 2025.12.16 | ₩58,752 | ₩58,752 | ₩58,605 | ₩58,677 | -0.13% | 1.7천 |
|---|
| 2025.12.15 | ₩59,075 | ₩59,075 | ₩58,779 | ₩58,851 | -0.38% | 4.4천 |
|---|
| 2025.12.12 | ₩59,713 | ₩59,713 | ₩59,267 | ₩59,267 | -0.75% | 800 |
|---|
| 2025.12.11 | ₩59,339 | ₩59,582 | ₩59,339 | ₩59,582 | +0.41% | 800 |
|---|
| 2025.12.10 | ₩58,378 | ₩59,096 | ₩58,378 | ₩59,096 | +1.23% | 700 |
|---|
| 2025.12.09 | ₩58,011 | ₩58,011 | ₩57,780 | ₩57,780 | -0.40% | 2.3천 |
|---|
| 2025.12.08 | ₩57,535 | ₩57,535 | ₩57,440 | ₩57,440 | -0.16% | 600 |
|---|
| 2025.12.05 | ₩58,018 | ₩58,018 | ₩57,578 | ₩57,620 | -0.69% | 1.2천 |
|---|
| 2025.12.04 | ₩57,715 | ₩57,715 | ₩57,715 | ₩57,715 | 0.00% | 500 |
|---|
| 2025.12.03 | ₩57,799 | ₩57,843 | ₩57,799 | ₩57,843 | +0.08% | 1천 |
|---|
| 2025.12.02 | ₩56,897 | ₩57,044 | ₩56,862 | ₩56,862 | -0.06% | 1천 |
|---|
| 2025.12.01 | ₩56,430 | ₩56,870 | ₩56,430 | ₩56,812 | +0.68% | 1.1천 |
|---|
| 2025.11.28 | ₩57,003 | ₩57,003 | ₩57,003 | ₩57,003 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩56,750 | ₩57,017 | ₩56,750 | ₩56,948 | +0.35% | 1.9만 |
|---|
| 2025.11.25 | ₩55,696 | ₩56,694 | ₩55,696 | ₩56,694 | +1.79% | 800 |
|---|
| 2025.11.24 | ₩55,509 | ₩55,509 | ₩55,428 | ₩55,428 | -0.15% | 1.4천 |
|---|
| 2025.11.21 | ₩53,361 | ₩55,283 | ₩53,361 | ₩55,016 | +3.10% | 1.1천 |
|---|
| 2025.11.20 | ₩54,629 | ₩54,629 | ₩53,308 | ₩53,308 | -2.42% | 800 |
|---|
| 2025.11.19 | ₩53,880 | ₩53,880 | ₩53,880 | ₩53,880 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩54,162 | ₩54,212 | ₩54,162 | ₩54,212 | +0.09% | 900 |
|---|
| 2025.11.17 | ₩55,202 | ₩55,202 | ₩54,136 | ₩54,136 | -1.93% | 1.6천 |
|---|
| 2025.11.14 | ₩55,376 | ₩55,376 | ₩55,359 | ₩55,359 | -0.03% | 600 |
|---|
| 2025.11.13 | ₩55,680 | ₩55,680 | ₩55,529 | ₩55,529 | -0.27% | 300 |
|---|
| 2025.11.12 | ₩56,443 | ₩56,443 | ₩56,299 | ₩56,299 | -0.26% | 400 |
|---|
| 2025.11.11 | ₩56,263 | ₩56,274 | ₩56,263 | ₩56,274 | +0.02% | 200 |
|---|
| 2025.11.10 | ₩55,403 | ₩55,936 | ₩55,403 | ₩55,936 | +0.96% | 1.8천 |
|---|
| 2025.11.07 | ₩55,109 | ₩55,383 | ₩55,057 | ₩55,383 | +0.50% | 2.3천 |
|---|
| 2025.11.06 | ₩55,629 | ₩55,629 | ₩55,239 | ₩55,239 | -0.70% | 2.1천 |
|---|
| 2025.11.05 | ₩55,363 | ₩55,896 | ₩55,363 | ₩55,896 | +0.96% | 300 |
|---|
| 2025.11.04 | ₩55,136 | ₩55,309 | ₩55,136 | ₩55,275 | +0.25% | 900 |
|---|
| 2025.11.03 | ₩55,670 | ₩55,670 | ₩55,252 | ₩55,549 | -0.22% | 400 |
|---|
| 2025.10.31 | ₩55,603 | ₩55,763 | ₩55,603 | ₩55,704 | +0.18% | 2.7천 |
|---|
| 2025.10.30 | ₩55,460 | ₩55,460 | ₩55,460 | ₩55,460 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩56,510 | ₩56,564 | ₩55,636 | ₩55,636 | -1.55% | 1.2천 |
|---|
| 2025.10.28 | ₩56,617 | ₩56,617 | ₩56,557 | ₩56,557 | -0.11% | 300 |
|---|
| 2025.10.27 | ₩57,191 | ₩57,191 | ₩56,774 | ₩56,774 | -0.73% | 400 |
|---|
| 2025.10.24 | ₩57,177 | ₩57,177 | ₩57,060 | ₩57,060 | -0.21% | 600 |
|---|
| 2025.10.23 | ₩56,430 | ₩56,636 | ₩56,430 | ₩56,636 | +0.36% | 300 |
|---|
| 2025.10.22 | ₩56,096 | ₩56,177 | ₩56,096 | ₩56,177 | +0.14% | 800 |
|---|
| 2025.10.21 | ₩56,096 | ₩56,558 | ₩56,096 | ₩56,558 | +0.82% | 1천 |
|---|
| 2025.10.20 | ₩55,723 | ₩56,243 | ₩55,723 | ₩56,165 | +0.79% | 1.3천 |
|---|
| 2025.10.17 | ₩55,243 | ₩55,429 | ₩55,122 | ₩55,291 | +0.09% | 7.3만 |
|---|
| 2025.10.16 | ₩55,296 | ₩55,429 | ₩55,284 | ₩55,429 | +0.24% | 1.2천 |
|---|
| 2025.10.15 | ₩56,470 | ₩56,470 | ₩56,070 | ₩56,298 | -0.30% | 2.5천 |
|---|
| 2025.10.14 | ₩55,483 | ₩56,217 | ₩55,483 | ₩56,215 | +1.32% | 1.7천 |
|---|
| 2025.10.13 | ₩55,136 | ₩55,341 | ₩55,136 | ₩55,341 | +0.37% | 600 |
|---|
| 2025.10.10 | ₩55,056 | ₩55,056 | ₩54,283 | ₩54,283 | -1.40% | 1.8천 |
|---|