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 | ₩69,060 | ₩69,287 | ₩69,060 | ₩69,075 | +0.02% | 2.4천 |
| 2026.10.08 | ₩68,647 | ₩69,114 | ₩68,186 | ₩69,105 | +0.67% | 3.8천 |
| 2026.10.07 | ₩68,286 | ₩68,647 | ₩68,286 | ₩68,500 | +0.31% | 2.4천 |
| 2026.10.06 | ₩69,127 | ₩69,141 | ₩68,900 | ₩68,940 | -0.27% | 1.5천 |
| 2026.10.05 | ₩68,967 | ₩69,194 | ₩68,967 | ₩69,034 | +0.10% | 1천 |
| 2026.10.02 | ₩68,894 | ₩68,980 | ₩68,593 | ₩68,597 | -0.43% | 7.2천 |
| 2026.10.01 | ₩67,766 | ₩68,527 | ₩67,512 | ₩68,372 | +0.89% | 6.6만 |
| 2026.09.30 | ₩68,246 | ₩68,246 | ₩67,903 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,903 |
| -0.50% |
| 1.4천 |
| 2026.09.29 | ₩68,286 | ₩68,286 | ₩67,886 | ₩68,157 | -0.19% | 2.2천 |
|---|
| 2026.09.28 | ₩68,647 | ₩68,727 | ₩68,380 | ₩68,436 | -0.31% | 4.6천 |
|---|
| 2026.09.25 | ₩68,673 | ₩68,980 | ₩68,673 | ₩68,942 | +0.39% | 4.6천 |
|---|
| 2026.09.24 | ₩68,847 | ₩68,847 | ₩68,286 | ₩68,727 | -0.17% | 6.3천 |
|---|
| 2026.09.23 | ₩69,287 | ₩69,287 | ₩68,757 | ₩68,757 | -0.76% | 1.5천 |
|---|
| 2026.09.22 | ₩69,981 | ₩70,022 | ₩69,581 | ₩69,781 | -0.29% | 1.1만 |
|---|
| 2026.09.21 | ₩69,795 | ₩69,795 | ₩69,434 | ₩69,486 | -0.44% | 1.3만 |
|---|
| 2026.09.18 | ₩69,341 | ₩69,434 | ₩69,234 | ₩69,377 | +0.05% | 6.8천 |
|---|
| 2026.09.17 | ₩71,009 | ₩71,009 | ₩69,972 | ₩69,972 | -1.46% | 1.5천 |
|---|
| 2026.09.16 | ₩70,609 | ₩70,609 | ₩69,901 | ₩70,160 | -0.64% | 9.6천 |
|---|
| 2026.09.15 | ₩70,449 | ₩70,676 | ₩70,409 | ₩70,501 | +0.07% | 2.3천 |
|---|
| 2026.09.14 | ₩70,475 | ₩71,196 | ₩70,475 | ₩70,825 | +0.50% | 2.5만 |
|---|
| 2026.09.11 | ₩70,742 | ₩70,849 | ₩70,676 | ₩70,782 | +0.06% | 2.3천 |
|---|
| 2026.09.10 | ₩70,449 | ₩70,449 | ₩70,242 | ₩70,327 | -0.17% | 2.1천 |
|---|
| 2026.09.09 | ₩71,009 | ₩71,009 | ₩70,662 | ₩70,724 | -0.40% | 1.4천 |
|---|
| 2026.09.08 | ₩71,663 | ₩71,783 | ₩71,468 | ₩71,468 | -0.27% | 3.2천 |
|---|
| 2026.09.04 | ₩72,211 | ₩72,558 | ₩72,211 | ₩72,508 | +0.41% | 1.7천 |
|---|
| 2026.09.03 | ₩72,584 | ₩72,584 | ₩72,375 | ₩72,375 | -0.29% | 1.2천 |
|---|
| 2026.09.02 | ₩72,571 | ₩72,598 | ₩72,333 | ₩72,333 | -0.33% | 2.4천 |
|---|
| 2026.09.01 | ₩71,743 | ₩71,743 | ₩71,303 | ₩71,316 | -0.60% | 4.4천 |
|---|
| 2026.08.31 | ₩72,277 | ₩72,277 | ₩72,170 | ₩72,182 | -0.13% | 900 |
|---|
| 2026.08.28 | ₩73,078 | ₩73,078 | ₩72,691 | ₩72,691 | -0.53% | 1천 |
|---|
| 2026.08.27 | ₩72,491 | ₩72,865 | ₩72,491 | ₩72,695 | +0.28% | 3.1천 |
|---|
| 2026.08.26 | ₩72,731 | ₩72,878 | ₩72,584 | ₩72,658 | -0.10% | 1.4천 |
|---|
| 2026.08.25 | ₩72,571 | ₩72,834 | ₩72,491 | ₩72,834 | +0.36% | 6.6천 |
|---|
| 2026.08.24 | ₩72,998 | ₩73,212 | ₩72,616 | ₩72,616 | -0.52% | 1천 |
|---|
| 2026.08.21 | ₩72,958 | ₩72,958 | ₩72,731 | ₩72,890 | -0.09% | 2.2천 |
|---|
| 2026.08.20 | ₩72,571 | ₩72,678 | ₩72,441 | ₩72,441 | -0.18% | 2.7천 |
|---|
| 2026.08.19 | ₩73,265 | ₩73,612 | ₩73,059 | ₩73,059 | -0.28% | 1.3천 |
|---|
| 2026.08.18 | ₩72,758 | ₩73,105 | ₩72,746 | ₩72,746 | -0.02% | 1.9천 |
|---|
| 2026.08.17 | ₩73,318 | ₩73,318 | ₩72,704 | ₩72,715 | -0.82% | 3천 |
|---|
| 2026.08.14 | ₩73,532 | ₩73,599 | ₩73,479 | ₩73,561 | +0.04% | 2.4천 |
|---|
| 2026.08.13 | ₩73,425 | ₩73,585 | ₩72,938 | ₩73,559 | +0.18% | 800 |
|---|
| 2026.08.12 | ₩72,518 | ₩72,734 | ₩72,317 | ₩72,734 | +0.30% | 700 |
|---|
| 2026.08.11 | ₩72,825 | ₩73,225 | ₩72,799 | ₩72,799 | -0.03% | 4.4천 |
|---|
| 2026.08.10 | ₩73,091 | ₩73,091 | ₩72,838 | ₩72,859 | -0.32% | 5.3천 |
|---|
| 2026.08.07 | ₩73,091 | ₩73,264 | ₩73,091 | ₩73,264 | +0.24% | 1.1천 |
|---|
| 2026.08.06 | ₩73,051 | ₩73,051 | ₩72,331 | ₩72,408 | -0.88% | 4.7천 |
|---|
| 2026.08.05 | ₩73,812 | ₩73,812 | ₩73,081 | ₩73,081 | -0.99% | 6.3천 |
|---|
| 2026.08.04 | ₩72,571 | ₩73,732 | ₩72,571 | ₩73,699 | +1.55% | 5.8천 |
|---|
| 2026.08.03 | ₩72,211 | ₩72,638 | ₩72,211 | ₩72,560 | +0.48% | 7.4천 |
|---|
| 2026.07.31 | ₩70,288 | ₩70,956 | ₩70,062 | ₩70,862 | +0.82% | 11만 |
|---|
| 2026.07.30 | ₩70,822 | ₩71,570 | ₩70,582 | ₩71,184 | +0.51% | 2.4천 |
|---|
| 2026.07.29 | ₩71,850 | ₩72,211 | ₩71,710 | ₩71,710 | -0.20% | 10만 |
|---|
| 2026.07.28 | ₩72,024 | ₩72,114 | ₩71,970 | ₩72,114 | +0.13% | 600 |
|---|
| 2026.07.27 | ₩70,569 | ₩70,788 | ₩70,502 | ₩70,788 | +0.31% | 2.6천 |
|---|
| 2026.07.24 | ₩70,048 | ₩70,048 | ₩69,686 | ₩69,686 | -0.52% | 400 |
|---|
| 2026.07.23 | ₩69,127 | ₩69,207 | ₩68,820 | ₩69,058 | -0.10% | 1.7천 |
|---|
| 2026.07.22 | ₩70,329 | ₩70,329 | ₩69,741 | ₩69,811 | -0.74% | 1.2천 |
|---|
| 2026.07.21 | ₩70,462 | ₩70,495 | ₩70,409 | ₩70,495 | +0.05% | 1.3천 |
|---|
| 2026.07.20 | ₩70,315 | ₩70,666 | ₩70,315 | ₩70,433 | +0.17% | 2천 |
|---|
| 2026.07.17 | ₩70,996 | ₩70,996 | ₩70,676 | ₩70,884 | -0.16% | 1.1만 |
|---|
| 2026.07.16 | ₩70,502 | ₩71,610 | ₩70,502 | ₩71,550 | +1.49% | 1.2천 |
|---|
| 2026.07.15 | ₩70,022 | ₩70,782 | ₩70,022 | ₩70,519 | +0.71% | 600 |
|---|
| 2026.07.14 | ₩70,355 | ₩70,355 | ₩69,875 | ₩69,952 | -0.57% | 1.4천 |
|---|
| 2026.07.13 | ₩70,569 | ₩70,569 | ₩70,363 | ₩70,363 | -0.29% | 1.5천 |
|---|
| 2026.07.10 | ₩70,168 | ₩70,168 | ₩69,928 | ₩70,075 | -0.13% | 2천 |
|---|
| 2026.07.09 | ₩69,789 | ₩69,789 | ₩69,789 | ₩69,789 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩68,807 | ₩69,141 | ₩68,807 | ₩69,115 | +0.45% | 1.8천 |
|---|
| 2026.07.07 | ₩70,288 | ₩70,288 | ₩70,048 | ₩70,068 | -0.31% | 300 |
|---|
| 2026.07.06 | ₩70,315 | ₩70,463 | ₩70,315 | ₩70,463 | +0.21% | 200 |
|---|
| 2026.07.02 | ₩70,542 | ₩70,542 | ₩70,159 | ₩70,159 | -0.54% | 700 |
|---|
| 2026.07.01 | ₩69,568 | ₩70,682 | ₩69,568 | ₩70,215 | +0.93% | 800 |
|---|
| 2026.06.30 | ₩69,501 | ₩69,556 | ₩69,501 | ₩69,556 | +0.08% | 200 |
|---|
| 2026.06.29 | ₩69,488 | ₩69,518 | ₩69,488 | ₩69,518 | +0.04% | 700 |
|---|
| 2026.06.26 | ₩67,419 | ₩69,298 | ₩67,419 | ₩69,298 | +2.79% | 700 |
|---|
| 2026.06.25 | ₩67,926 | ₩67,926 | ₩67,352 | ₩67,500 | -0.63% | 1.1천 |
|---|
| 2026.06.24 | ₩67,592 | ₩67,592 | ₩67,563 | ₩67,563 | -0.04% | 400 |
|---|
| 2026.06.23 | ₩65,804 | ₩66,714 | ₩65,804 | ₩66,714 | +1.38% | 1.3천 |
|---|
| 2026.06.22 | ₩66,791 | ₩66,791 | ₩66,071 | ₩66,163 | -0.94% | 1.2천 |
|---|
| 2026.06.18 | ₩66,471 | ₩66,658 | ₩66,271 | ₩66,559 | +0.13% | 2.7천 |
|---|
| 2026.06.17 | ₩66,791 | ₩66,831 | ₩65,844 | ₩65,929 | -1.29% | 4.2천 |
|---|
| 2026.06.16 | ₩67,312 | ₩67,312 | ₩66,746 | ₩66,746 | -0.84% | 2.2천 |
|---|
| 2026.06.15 | ₩67,819 | ₩67,819 | ₩66,763 | ₩66,763 | -1.56% | 1.4천 |
|---|
| 2026.06.12 | ₩67,272 | ₩67,779 | ₩67,272 | ₩67,524 | +0.37% | 500 |
|---|
| 2026.06.11 | ₩66,324 | ₩67,194 | ₩66,324 | ₩67,194 | +1.31% | 700 |
|---|
| 2026.06.10 | ₩66,044 | ₩66,591 | ₩66,004 | ₩66,036 | -0.01% | 1.2천 |
|---|
| 2026.06.09 | ₩66,564 | ₩66,564 | ₩65,737 | ₩66,137 | -0.64% | 400 |
|---|
| 2026.06.08 | ₩65,523 | ₩65,724 | ₩65,471 | ₩65,471 | -0.08% | 600 |
|---|
| 2026.06.05 | ₩65,684 | ₩65,684 | ₩64,709 | ₩64,889 | -1.21% | 900 |
|---|
| 2026.06.04 | ₩65,457 | ₩65,906 | ₩65,457 | ₩65,906 | +0.69% | 400 |
|---|
| 2026.06.03 | ₩64,803 | ₩64,909 | ₩64,803 | ₩64,821 | +0.03% | 900 |
|---|
| 2026.06.02 | ₩65,897 | ₩65,913 | ₩65,897 | ₩65,913 | +0.02% | 400 |
|---|
| 2026.06.01 | ₩65,096 | ₩65,810 | ₩65,096 | ₩65,810 | +1.10% | 2.1천 |
|---|
| 2026.05.29 | ₩65,884 | ₩65,884 | ₩65,467 | ₩65,467 | -0.63% | 2.4천 |
|---|
| 2026.05.28 | ₩65,694 | ₩65,769 | ₩65,694 | ₩65,769 | +0.11% | 800 |
|---|
| 2026.05.27 | ₩65,443 | ₩65,633 | ₩65,443 | ₩65,633 | +0.29% | 800 |
|---|
| 2026.05.26 | ₩65,030 | ₩65,272 | ₩64,989 | ₩65,272 | +0.37% | 3천 |
|---|
| 2026.05.22 | ₩64,135 | ₩64,549 | ₩64,135 | ₩64,534 | +0.62% | 500 |
|---|
| 2026.05.21 | ₩63,107 | ₩63,795 | ₩63,107 | ₩63,795 | +1.09% | 1.5천 |
|---|
| 2026.05.20 | ₩63,173 | ₩63,484 | ₩63,173 | ₩63,484 | +0.49% | 900 |
|---|
| 2026.05.19 | ₩62,387 | ₩62,602 | ₩62,328 | ₩62,328 | -0.09% | 1.3천 |
|---|
| 2026.05.18 | ₩63,001 | ₩63,001 | ₩62,943 | ₩62,943 | -0.09% | 1.4천 |
|---|
| 2026.05.15 | ₩62,574 | ₩62,787 | ₩62,320 | ₩62,392 | -0.29% | 2.3천 |
|---|
| 2026.05.14 | ₩63,134 | ₩63,561 | ₩63,134 | ₩63,170 | +0.06% | 500 |
|---|
| 2026.05.13 | ₩62,921 | ₩63,054 | ₩62,760 | ₩63,054 | +0.21% | 700 |
|---|
| 2026.05.12 | ₩63,201 | ₩63,388 | ₩63,147 | ₩63,388 | +0.30% | 700 |
|---|
| 2026.05.11 | ₩64,482 | ₩64,482 | ₩63,859 | ₩63,859 | -0.97% | 400 |
|---|
| 2026.05.08 | ₩64,162 | ₩64,829 | ₩64,109 | ₩64,829 | +1.04% | 1.3천 |
|---|
| 2026.05.07 | ₩64,673 | ₩64,673 | ₩64,673 | ₩64,673 | 0.00% | 500 |
|---|
| 2026.05.06 | ₩64,509 | ₩64,600 | ₩64,496 | ₩64,600 | +0.14% | 800 |
|---|
| 2026.05.05 | ₩63,882 | ₩64,449 | ₩63,882 | ₩64,449 | +0.89% | 1.2천 |
|---|
| 2026.05.04 | ₩63,882 | ₩63,935 | ₩63,641 | ₩63,712 | -0.27% | 4.7천 |
|---|
| 2026.05.01 | ₩64,389 | ₩64,389 | ₩64,229 | ₩64,362 | -0.04% | 700 |
|---|
| 2026.04.30 | ₩63,081 | ₩64,167 | ₩63,081 | ₩64,167 | +1.72% | 5.6천 |
|---|
| 2026.04.29 | ₩64,135 | ₩64,135 | ₩63,201 | ₩63,266 | -1.35% | 1.4천 |
|---|
| 2026.04.28 | ₩64,255 | ₩64,255 | ₩64,225 | ₩64,225 | -0.05% | 800 |
|---|
| 2026.04.27 | ₩64,048 | ₩64,048 | ₩64,048 | ₩64,048 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩63,468 | ₩63,775 | ₩63,468 | ₩63,775 | +0.48% | 1.1천 |
|---|
| 2026.04.23 | ₩63,802 | ₩63,802 | ₩63,601 | ₩63,601 | -0.31% | 600 |
|---|
| 2026.04.22 | ₩64,040 | ₩64,040 | ₩64,040 | ₩64,040 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩63,826 | ₩63,826 | ₩63,826 | ₩63,826 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩64,267 | ₩64,267 | ₩64,267 | ₩64,267 | 0.00% | 300 |
|---|
| 2026.04.17 | ₩63,967 | ₩63,967 | ₩63,967 | ₩63,967 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩62,582 | ₩62,582 | ₩62,582 | ₩62,582 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩62,377 | ₩62,377 | ₩62,377 | ₩62,377 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩62,347 | ₩62,347 | ₩62,300 | ₩62,300 | -0.07% | 500 |
|---|
| 2026.04.13 | ₩60,918 | ₩61,826 | ₩60,918 | ₩61,826 | +1.49% | 1.5천 |
|---|
| 2026.04.10 | ₩60,905 | ₩60,971 | ₩60,905 | ₩60,971 | +0.11% | 600 |
|---|
| 2026.04.09 | ₩60,852 | ₩61,535 | ₩60,852 | ₩61,535 | +1.12% | 500 |
|---|
| 2026.04.08 | ₩61,479 | ₩61,479 | ₩61,072 | ₩61,072 | -0.66% | 600 |
|---|
| 2026.04.07 | ₩59,824 | ₩59,853 | ₩59,824 | ₩59,853 | +0.05% | 400 |
|---|
| 2026.04.06 | ₩59,650 | ₩59,749 | ₩59,637 | ₩59,749 | +0.17% | 1.2천 |
|---|
| 2026.04.02 | ₩59,395 | ₩59,395 | ₩59,395 | ₩59,395 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩59,117 | ₩59,195 | ₩59,117 | ₩59,195 | +0.13% | 200 |
|---|
| 2026.03.31 | ₩58,769 | ₩58,823 | ₩58,342 | ₩58,823 | +0.09% | 700 |
|---|
| 2026.03.30 | ₩58,543 | ₩58,543 | ₩57,969 | ₩58,005 | -0.92% | 2.5천 |
|---|
| 2026.03.27 | ₩58,382 | ₩58,382 | ₩58,035 | ₩58,035 | -0.59% | 500 |
|---|
| 2026.03.26 | ₩59,076 | ₩59,099 | ₩59,063 | ₩59,099 | +0.04% | 600 |
|---|
| 2026.03.25 | ₩58,916 | ₩59,410 | ₩58,916 | ₩59,410 | +0.84% | 700 |
|---|
| 2026.03.24 | ₩58,850 | ₩58,850 | ₩58,850 | ₩58,850 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩58,589 | ₩58,589 | ₩58,589 | ₩58,589 | 0.00% | 400 |
|---|
| 2026.03.20 | ₩57,251 | ₩57,251 | ₩57,251 | ₩57,251 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩57,114 | ₩57,950 | ₩57,114 | ₩57,950 | +1.46% | 800 |
|---|
| 2026.03.18 | ₩58,035 | ₩58,115 | ₩57,651 | ₩57,651 | -0.66% | 700 |
|---|
| 2026.03.17 | ₩58,568 | ₩58,568 | ₩58,568 | ₩58,568 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩58,262 | ₩58,262 | ₩58,262 | ₩58,262 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩58,276 | ₩58,342 | ₩57,929 | ₩58,027 | -0.43% | 1.4천 |
|---|
| 2026.03.12 | ₩58,316 | ₩58,316 | ₩57,975 | ₩57,975 | -0.58% | 5.5천 |
|---|
| 2026.03.11 | ₩58,876 | ₩58,943 | ₩58,743 | ₩58,943 | +0.11% | 2.4천 |
|---|
| 2026.03.10 | ₩59,076 | ₩59,197 | ₩59,058 | ₩59,058 | -0.03% | 900 |
|---|
| 2026.03.09 | ₩58,142 | ₩59,370 | ₩58,142 | ₩59,313 | +2.01% | 5.4천 |
|---|
| 2026.03.06 | ₩59,313 | ₩59,313 | ₩59,313 | ₩59,313 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩60,451 | ₩60,451 | ₩60,427 | ₩60,427 | -0.04% | 300 |
|---|
| 2026.03.04 | ₩61,466 | ₩61,506 | ₩61,352 | ₩61,352 | -0.18% | 700 |
|---|
| 2026.03.03 | ₩59,664 | ₩60,869 | ₩59,664 | ₩60,824 | +1.94% | 5천 |
|---|
| 2026.03.02 | ₩60,852 | ₩61,272 | ₩60,852 | ₩61,255 | +0.66% | 7천 |
|---|
| 2026.02.27 | ₩60,785 | ₩60,846 | ₩60,785 | ₩60,846 | +0.10% | 400 |
|---|
| 2026.02.26 | ₩61,835 | ₩61,835 | ₩61,835 | ₩61,835 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩61,265 | ₩61,568 | ₩61,265 | ₩61,568 | +0.49% | 300 |
|---|
| 2026.02.24 | ₩61,079 | ₩61,159 | ₩61,079 | ₩61,159 | +0.13% | 900 |
|---|
| 2026.02.23 | ₩60,545 | ₩60,545 | ₩60,543 | ₩60,543 | -0.00% | 3.1천 |
|---|
| 2026.02.20 | ₩61,426 | ₩62,160 | ₩61,426 | ₩61,930 | +0.82% | 1.4만 |
|---|
| 2026.02.19 | ₩61,593 | ₩61,593 | ₩61,593 | ₩61,593 | 0.00% | 300 |
|---|
| 2026.02.18 | ₩61,659 | ₩61,659 | ₩61,659 | ₩61,659 | 0.00% | 200 |
|---|
| 2026.02.17 | ₩60,852 | ₩61,411 | ₩60,816 | ₩61,411 | +0.92% | 700 |
|---|
| 2026.02.13 | ₩61,492 | ₩61,492 | ₩61,412 | ₩61,492 | 0.00% | 900 |
|---|
| 2026.02.12 | ₩60,665 | ₩60,718 | ₩60,344 | ₩60,637 | -0.05% | 2.3천 |
|---|
| 2026.02.11 | ₩61,492 | ₩61,693 | ₩61,492 | ₩61,654 | +0.26% | 1.3천 |
|---|
| 2026.02.10 | ₩62,029 | ₩62,029 | ₩62,029 | ₩62,029 | 0.00% | 200 |
|---|
| 2026.02.09 | ₩61,546 | ₩61,766 | ₩61,499 | ₩61,766 | +0.36% | 2.3천 |
|---|
| 2026.02.06 | ₩61,986 | ₩62,200 | ₩61,986 | ₩62,188 | +0.33% | 700 |
|---|
| 2026.02.05 | ₩60,694 | ₩60,694 | ₩60,694 | ₩60,694 | 0.00% | 200 |
|---|
| 2026.02.04 | ₩61,452 | ₩61,452 | ₩61,368 | ₩61,368 | -0.14% | 400 |
|---|
| 2026.02.03 | ₩61,025 | ₩61,025 | ₩60,024 | ₩60,522 | -0.82% | 1.9천 |
|---|
| 2026.02.02 | ₩61,239 | ₩61,239 | ₩61,043 | ₩61,043 | -0.32% | 800 |
|---|
| 2026.01.30 | ₩59,753 | ₩60,080 | ₩59,637 | ₩60,080 | +0.55% | 500 |
|---|
| 2026.01.29 | ₩59,896 | ₩59,896 | ₩59,896 | ₩59,896 | 0.00% | 500 |
|---|
| 2026.01.28 | ₩59,387 | ₩59,387 | ₩59,387 | ₩59,387 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩60,078 | ₩60,078 | ₩59,653 | ₩59,904 | -0.29% | 800 |
|---|
| 2026.01.26 | ₩59,984 | ₩60,175 | ₩59,984 | ₩60,175 | +0.32% | 400 |
|---|
| 2026.01.23 | ₩60,585 | ₩60,585 | ₩60,268 | ₩60,268 | -0.52% | 400 |
|---|
| 2026.01.22 | ₩61,746 | ₩61,746 | ₩61,366 | ₩61,392 | -0.57% | 700 |
|---|
| 2026.01.21 | ₩60,151 | ₩60,987 | ₩60,151 | ₩60,987 | +1.39% | 900 |
|---|
| 2026.01.20 | ₩59,437 | ₩59,785 | ₩59,437 | ₩59,505 | +0.11% | 1.3천 |
|---|
| 2026.01.16 | ₩60,371 | ₩60,371 | ₩60,298 | ₩60,298 | -0.12% | 2.8천 |
|---|
| 2026.01.15 | ₩60,706 | ₩60,706 | ₩60,706 | ₩60,706 | 0.00% | 300 |
|---|
| 2026.01.14 | ₩59,864 | ₩60,012 | ₩59,864 | ₩60,012 | +0.25% | 600 |
|---|
| 2026.01.13 | ₩59,717 | ₩59,717 | ₩59,717 | ₩59,717 | 0.00% | 400 |
|---|
| 2026.01.12 | ₩59,997 | ₩60,058 | ₩59,997 | ₩60,058 | +0.10% | 1.2천 |
|---|
| 2026.01.09 | ₩59,464 | ₩60,091 | ₩59,464 | ₩60,024 | +0.94% | 500 |
|---|
| 2026.01.08 | ₩59,557 | ₩59,917 | ₩59,557 | ₩59,831 | +0.46% | 1.2천 |
|---|
| 2026.01.07 | ₩58,970 | ₩58,970 | ₩58,874 | ₩58,874 | -0.16% | 300 |
|---|
| 2026.01.06 | ₩58,850 | ₩59,151 | ₩58,850 | ₩59,151 | +0.51% | 400 |
|---|
| 2026.01.05 | ₩58,249 | ₩58,769 | ₩58,249 | ₩58,350 | +0.17% | 2.2천 |
|---|
| 2026.01.02 | ₩57,875 | ₩57,875 | ₩57,445 | ₩57,445 | -0.74% | 500 |
|---|
| 2025.12.31 | ₩57,636 | ₩57,636 | ₩57,636 | ₩57,636 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩58,316 | ₩58,316 | ₩58,102 | ₩58,102 | -0.37% | 3.9천 |
|---|
| 2025.12.29 | ₩58,342 | ₩58,356 | ₩58,316 | ₩58,316 | -0.05% | 1.1천 |
|---|
| 2025.12.26 | ₩58,503 | ₩58,565 | ₩58,503 | ₩58,565 | +0.11% | 400 |
|---|
| 2025.12.24 | ₩58,607 | ₩58,607 | ₩58,607 | ₩58,607 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩58,342 | ₩58,342 | ₩58,262 | ₩58,302 | -0.07% | 1.2천 |
|---|
| 2025.12.22 | ₩58,796 | ₩58,796 | ₩58,631 | ₩58,631 | -0.28% | 500 |
|---|
| 2025.12.19 | ₩58,596 | ₩58,596 | ₩58,360 | ₩58,360 | -0.40% | 1.3천 |
|---|
| 2025.12.18 | ₩59,063 | ₩59,063 | ₩58,756 | ₩58,851 | -0.36% | 2.7천 |
|---|
| 2025.12.17 | ₩58,756 | ₩58,943 | ₩58,588 | ₩58,588 | -0.29% | 1.3천 |
|---|
| 2025.12.16 | ₩58,769 | ₩58,769 | ₩58,623 | ₩58,695 | -0.13% | 1.7천 |
|---|
| 2025.12.15 | ₩59,092 | ₩59,092 | ₩58,796 | ₩58,868 | -0.38% | 4.4천 |
|---|
| 2025.12.12 | ₩59,731 | ₩59,731 | ₩59,285 | ₩59,285 | -0.75% | 800 |
|---|
| 2025.12.11 | ₩59,357 | ₩59,600 | ₩59,357 | ₩59,600 | +0.41% | 800 |
|---|
| 2025.12.10 | ₩58,396 | ₩59,114 | ₩58,396 | ₩59,114 | +1.23% | 700 |
|---|
| 2025.12.09 | ₩58,029 | ₩58,029 | ₩57,798 | ₩57,798 | -0.40% | 2.3천 |
|---|
| 2025.12.08 | ₩57,552 | ₩57,552 | ₩57,457 | ₩57,457 | -0.16% | 600 |
|---|
| 2025.12.05 | ₩58,035 | ₩58,035 | ₩57,595 | ₩57,638 | -0.69% | 1.2천 |
|---|
| 2025.12.04 | ₩57,732 | ₩57,732 | ₩57,732 | ₩57,732 | 0.00% | 500 |
|---|
| 2025.12.03 | ₩57,816 | ₩57,861 | ₩57,816 | ₩57,861 | +0.08% | 1천 |
|---|
| 2025.12.02 | ₩56,914 | ₩57,061 | ₩56,879 | ₩56,879 | -0.06% | 1천 |
|---|
| 2025.12.01 | ₩56,447 | ₩56,887 | ₩56,447 | ₩56,829 | +0.68% | 1.1천 |
|---|
| 2025.11.28 | ₩57,020 | ₩57,020 | ₩57,020 | ₩57,020 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩56,767 | ₩57,034 | ₩56,767 | ₩56,965 | +0.35% | 1.9만 |
|---|
| 2025.11.25 | ₩55,713 | ₩56,711 | ₩55,713 | ₩56,711 | +1.79% | 800 |
|---|
| 2025.11.24 | ₩55,526 | ₩55,526 | ₩55,445 | ₩55,445 | -0.15% | 1.4천 |
|---|
| 2025.11.21 | ₩53,377 | ₩55,299 | ₩53,377 | ₩55,032 | +3.10% | 1.1천 |
|---|
| 2025.11.20 | ₩54,645 | ₩54,645 | ₩53,324 | ₩53,324 | -2.42% | 800 |
|---|
| 2025.11.19 | ₩53,896 | ₩53,896 | ₩53,896 | ₩53,896 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩54,178 | ₩54,229 | ₩54,178 | ₩54,229 | +0.09% | 900 |
|---|
| 2025.11.17 | ₩55,219 | ₩55,219 | ₩54,153 | ₩54,153 | -1.93% | 1.6천 |
|---|
| 2025.11.14 | ₩55,393 | ₩55,393 | ₩55,375 | ₩55,375 | -0.03% | 600 |
|---|
| 2025.11.13 | ₩55,697 | ₩55,697 | ₩55,546 | ₩55,546 | -0.27% | 300 |
|---|
| 2025.11.12 | ₩56,460 | ₩56,460 | ₩56,316 | ₩56,316 | -0.26% | 400 |
|---|
| 2025.11.11 | ₩56,280 | ₩56,291 | ₩56,280 | ₩56,291 | +0.02% | 200 |
|---|
| 2025.11.10 | ₩55,419 | ₩55,953 | ₩55,419 | ₩55,953 | +0.96% | 1.8천 |
|---|
| 2025.11.07 | ₩55,126 | ₩55,399 | ₩55,074 | ₩55,399 | +0.50% | 2.3천 |
|---|
| 2025.11.06 | ₩55,646 | ₩55,646 | ₩55,255 | ₩55,255 | -0.70% | 2.1천 |
|---|
| 2025.11.05 | ₩55,379 | ₩55,913 | ₩55,379 | ₩55,913 | +0.96% | 300 |
|---|
| 2025.11.04 | ₩55,152 | ₩55,326 | ₩55,152 | ₩55,291 | +0.25% | 900 |
|---|
| 2025.11.03 | ₩55,686 | ₩55,686 | ₩55,268 | ₩55,566 | -0.22% | 400 |
|---|
| 2025.10.31 | ₩55,619 | ₩55,780 | ₩55,619 | ₩55,721 | +0.18% | 2.7천 |
|---|
| 2025.10.30 | ₩55,477 | ₩55,477 | ₩55,477 | ₩55,477 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩56,527 | ₩56,580 | ₩55,653 | ₩55,653 | -1.55% | 1.2천 |
|---|
| 2025.10.28 | ₩56,634 | ₩56,634 | ₩56,574 | ₩56,574 | -0.11% | 300 |
|---|
| 2025.10.27 | ₩57,208 | ₩57,208 | ₩56,791 | ₩56,791 | -0.73% | 400 |
|---|
| 2025.10.24 | ₩57,194 | ₩57,194 | ₩57,077 | ₩57,077 | -0.21% | 600 |
|---|
| 2025.10.23 | ₩56,447 | ₩56,653 | ₩56,447 | ₩56,653 | +0.36% | 300 |
|---|
| 2025.10.22 | ₩56,113 | ₩56,193 | ₩56,113 | ₩56,193 | +0.14% | 800 |
|---|
| 2025.10.21 | ₩56,113 | ₩56,575 | ₩56,113 | ₩56,575 | +0.82% | 1천 |
|---|
| 2025.10.20 | ₩55,740 | ₩56,260 | ₩55,740 | ₩56,181 | +0.79% | 1.3천 |
|---|
| 2025.10.17 | ₩55,259 | ₩55,446 | ₩55,139 | ₩55,307 | +0.09% | 7.3만 |
|---|
| 2025.10.16 | ₩55,312 | ₩55,446 | ₩55,300 | ₩55,446 | +0.24% | 1.2천 |
|---|
| 2025.10.15 | ₩56,487 | ₩56,487 | ₩56,087 | ₩56,315 | -0.30% | 2.5천 |
|---|
| 2025.10.14 | ₩55,499 | ₩56,233 | ₩55,499 | ₩56,232 | +1.32% | 1.7천 |
|---|
| 2025.10.13 | ₩55,152 | ₩55,358 | ₩55,152 | ₩55,358 | +0.37% | 600 |
|---|
| 2025.10.10 | ₩55,072 | ₩55,072 | ₩54,299 | ₩54,299 | -1.40% | 1.8천 |
|---|