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 | ₩69,121 | ₩69,348 | ₩69,121 | ₩69,135 | +0.02% | 2.4천 |
| 2026.10.08 | ₩68,706 | ₩69,174 | ₩68,245 | ₩69,165 | +0.67% | 3.8천 |
| 2026.10.07 | ₩68,346 | ₩68,706 | ₩68,346 | ₩68,559 | +0.31% | 2.4천 |
| 2026.10.06 | ₩69,187 | ₩69,201 | ₩68,960 | ₩69,000 | -0.27% | 1.5천 |
| 2026.10.05 | ₩69,027 | ₩69,254 | ₩69,027 | ₩69,094 | +0.10% | 1천 |
| 2026.10.02 | ₩68,954 | ₩69,040 | ₩68,653 | ₩68,657 | -0.43% | 7.2천 |
| 2026.10.01 | ₩67,825 | ₩68,586 | ₩67,571 | ₩68,431 | +0.89% | 6.6만 |
| 2026.09.30 | ₩68,306 | ₩68,306 | ₩67,962 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,962 |
| -0.50% |
| 1.4천 |
| 2026.09.29 | ₩68,346 | ₩68,346 | ₩67,945 | ₩68,216 | -0.19% | 2.2천 |
|---|
| 2026.09.28 | ₩68,706 | ₩68,787 | ₩68,439 | ₩68,495 | -0.31% | 4.6천 |
|---|
| 2026.09.25 | ₩68,733 | ₩69,040 | ₩68,733 | ₩69,002 | +0.39% | 4.6천 |
|---|
| 2026.09.24 | ₩68,907 | ₩68,907 | ₩68,346 | ₩68,787 | -0.17% | 6.3천 |
|---|
| 2026.09.23 | ₩69,348 | ₩69,348 | ₩68,817 | ₩68,817 | -0.76% | 1.5천 |
|---|
| 2026.09.22 | ₩70,042 | ₩70,082 | ₩69,642 | ₩69,842 | -0.29% | 1.1만 |
|---|
| 2026.09.21 | ₩69,855 | ₩69,855 | ₩69,495 | ₩69,547 | -0.44% | 1.3만 |
|---|
| 2026.09.18 | ₩69,401 | ₩69,495 | ₩69,294 | ₩69,437 | +0.05% | 6.8천 |
|---|
| 2026.09.17 | ₩71,071 | ₩71,071 | ₩70,033 | ₩70,033 | -1.46% | 1.5천 |
|---|
| 2026.09.16 | ₩70,670 | ₩70,670 | ₩69,962 | ₩70,221 | -0.64% | 9.6천 |
|---|
| 2026.09.15 | ₩70,510 | ₩70,737 | ₩70,470 | ₩70,562 | +0.07% | 2.3천 |
|---|
| 2026.09.14 | ₩70,537 | ₩71,258 | ₩70,537 | ₩70,887 | +0.50% | 2.5만 |
|---|
| 2026.09.11 | ₩70,804 | ₩70,911 | ₩70,737 | ₩70,844 | +0.06% | 2.3천 |
|---|
| 2026.09.10 | ₩70,510 | ₩70,510 | ₩70,303 | ₩70,388 | -0.17% | 2.1천 |
|---|
| 2026.09.09 | ₩71,071 | ₩71,071 | ₩70,724 | ₩70,785 | -0.40% | 1.4천 |
|---|
| 2026.09.08 | ₩71,726 | ₩71,846 | ₩71,530 | ₩71,530 | -0.27% | 3.2천 |
|---|
| 2026.09.04 | ₩72,273 | ₩72,621 | ₩72,273 | ₩72,571 | +0.41% | 1.7천 |
|---|
| 2026.09.03 | ₩72,647 | ₩72,647 | ₩72,438 | ₩72,438 | -0.29% | 1.2천 |
|---|
| 2026.09.02 | ₩72,634 | ₩72,661 | ₩72,396 | ₩72,396 | -0.33% | 2.4천 |
|---|
| 2026.09.01 | ₩71,806 | ₩71,806 | ₩71,365 | ₩71,378 | -0.60% | 4.4천 |
|---|
| 2026.08.31 | ₩72,340 | ₩72,340 | ₩72,233 | ₩72,245 | -0.13% | 900 |
|---|
| 2026.08.28 | ₩73,142 | ₩73,142 | ₩72,754 | ₩72,754 | -0.53% | 1천 |
|---|
| 2026.08.27 | ₩72,554 | ₩72,928 | ₩72,554 | ₩72,758 | +0.28% | 3.1천 |
|---|
| 2026.08.26 | ₩72,794 | ₩72,941 | ₩72,647 | ₩72,721 | -0.10% | 1.4천 |
|---|
| 2026.08.25 | ₩72,634 | ₩72,897 | ₩72,554 | ₩72,897 | +0.36% | 6.6천 |
|---|
| 2026.08.24 | ₩73,061 | ₩73,275 | ₩72,679 | ₩72,679 | -0.52% | 1천 |
|---|
| 2026.08.21 | ₩73,021 | ₩73,021 | ₩72,794 | ₩72,953 | -0.09% | 2.2천 |
|---|
| 2026.08.20 | ₩72,634 | ₩72,741 | ₩72,504 | ₩72,504 | -0.18% | 2.7천 |
|---|
| 2026.08.19 | ₩73,329 | ₩73,676 | ₩73,123 | ₩73,123 | -0.28% | 1.3천 |
|---|
| 2026.08.18 | ₩72,821 | ₩73,168 | ₩72,809 | ₩72,809 | -0.02% | 1.9천 |
|---|
| 2026.08.17 | ₩73,382 | ₩73,382 | ₩72,768 | ₩72,778 | -0.82% | 3천 |
|---|
| 2026.08.14 | ₩73,596 | ₩73,663 | ₩73,542 | ₩73,625 | +0.04% | 2.4천 |
|---|
| 2026.08.13 | ₩73,489 | ₩73,649 | ₩73,001 | ₩73,623 | +0.18% | 800 |
|---|
| 2026.08.12 | ₩72,581 | ₩72,797 | ₩72,380 | ₩72,797 | +0.30% | 700 |
|---|
| 2026.08.11 | ₩72,888 | ₩73,289 | ₩72,862 | ₩72,862 | -0.03% | 4.4천 |
|---|
| 2026.08.10 | ₩73,155 | ₩73,155 | ₩72,901 | ₩72,923 | -0.32% | 5.3천 |
|---|
| 2026.08.07 | ₩73,155 | ₩73,327 | ₩73,155 | ₩73,327 | +0.24% | 1.1천 |
|---|
| 2026.08.06 | ₩73,115 | ₩73,115 | ₩72,394 | ₩72,471 | -0.88% | 4.7천 |
|---|
| 2026.08.05 | ₩73,876 | ₩73,876 | ₩73,144 | ₩73,144 | -0.99% | 6.3천 |
|---|
| 2026.08.04 | ₩72,634 | ₩73,796 | ₩72,634 | ₩73,763 | +1.55% | 5.8천 |
|---|
| 2026.08.03 | ₩72,273 | ₩72,701 | ₩72,273 | ₩72,623 | +0.48% | 7.4천 |
|---|
| 2026.07.31 | ₩70,350 | ₩71,018 | ₩70,122 | ₩70,924 | +0.82% | 11만 |
|---|
| 2026.07.30 | ₩70,884 | ₩71,632 | ₩70,643 | ₩71,246 | +0.51% | 2.4천 |
|---|
| 2026.07.29 | ₩71,913 | ₩72,273 | ₩71,772 | ₩71,772 | -0.20% | 10만 |
|---|
| 2026.07.28 | ₩72,086 | ₩72,177 | ₩72,033 | ₩72,177 | +0.13% | 600 |
|---|
| 2026.07.27 | ₩70,630 | ₩70,849 | ₩70,563 | ₩70,849 | +0.31% | 2.6천 |
|---|
| 2026.07.24 | ₩70,109 | ₩70,109 | ₩69,747 | ₩69,747 | -0.52% | 400 |
|---|
| 2026.07.23 | ₩69,187 | ₩69,267 | ₩68,880 | ₩69,118 | -0.10% | 1.7천 |
|---|
| 2026.07.22 | ₩70,390 | ₩70,390 | ₩69,802 | ₩69,871 | -0.74% | 1.2천 |
|---|
| 2026.07.21 | ₩70,523 | ₩70,557 | ₩70,470 | ₩70,557 | +0.05% | 1.3천 |
|---|
| 2026.07.20 | ₩70,376 | ₩70,728 | ₩70,376 | ₩70,494 | +0.17% | 2천 |
|---|
| 2026.07.17 | ₩71,058 | ₩71,058 | ₩70,737 | ₩70,945 | -0.16% | 1.1만 |
|---|
| 2026.07.16 | ₩70,563 | ₩71,672 | ₩70,563 | ₩71,612 | +1.49% | 1.2천 |
|---|
| 2026.07.15 | ₩70,082 | ₩70,844 | ₩70,082 | ₩70,581 | +0.71% | 600 |
|---|
| 2026.07.14 | ₩70,416 | ₩70,416 | ₩69,935 | ₩70,013 | -0.57% | 1.4천 |
|---|
| 2026.07.13 | ₩70,630 | ₩70,630 | ₩70,424 | ₩70,424 | -0.29% | 1.5천 |
|---|
| 2026.07.10 | ₩70,229 | ₩70,229 | ₩69,989 | ₩70,136 | -0.13% | 2천 |
|---|
| 2026.07.09 | ₩69,850 | ₩69,850 | ₩69,850 | ₩69,850 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩68,867 | ₩69,201 | ₩68,867 | ₩69,175 | +0.45% | 1.8천 |
|---|
| 2026.07.07 | ₩70,350 | ₩70,350 | ₩70,109 | ₩70,129 | -0.31% | 300 |
|---|
| 2026.07.06 | ₩70,376 | ₩70,525 | ₩70,376 | ₩70,525 | +0.21% | 200 |
|---|
| 2026.07.02 | ₩70,603 | ₩70,603 | ₩70,220 | ₩70,220 | -0.54% | 700 |
|---|
| 2026.07.01 | ₩69,628 | ₩70,744 | ₩69,628 | ₩70,276 | +0.93% | 800 |
|---|
| 2026.06.30 | ₩69,561 | ₩69,616 | ₩69,561 | ₩69,616 | +0.08% | 200 |
|---|
| 2026.06.29 | ₩69,548 | ₩69,579 | ₩69,548 | ₩69,579 | +0.04% | 700 |
|---|
| 2026.06.26 | ₩67,477 | ₩69,358 | ₩67,477 | ₩69,358 | +2.79% | 700 |
|---|
| 2026.06.25 | ₩67,985 | ₩67,985 | ₩67,411 | ₩67,559 | -0.63% | 1.1천 |
|---|
| 2026.06.24 | ₩67,651 | ₩67,651 | ₩67,622 | ₩67,622 | -0.04% | 400 |
|---|
| 2026.06.23 | ₩65,861 | ₩66,772 | ₩65,861 | ₩66,772 | +1.38% | 1.3천 |
|---|
| 2026.06.22 | ₩66,849 | ₩66,849 | ₩66,128 | ₩66,220 | -0.94% | 1.2천 |
|---|
| 2026.06.18 | ₩66,529 | ₩66,716 | ₩66,328 | ₩66,617 | +0.13% | 2.7천 |
|---|
| 2026.06.17 | ₩66,849 | ₩66,890 | ₩65,901 | ₩65,986 | -1.29% | 4.2천 |
|---|
| 2026.06.16 | ₩67,370 | ₩67,370 | ₩66,804 | ₩66,804 | -0.84% | 2.2천 |
|---|
| 2026.06.15 | ₩67,878 | ₩67,878 | ₩66,821 | ₩66,821 | -1.56% | 1.4천 |
|---|
| 2026.06.12 | ₩67,330 | ₩67,838 | ₩67,330 | ₩67,583 | +0.37% | 500 |
|---|
| 2026.06.11 | ₩66,382 | ₩67,253 | ₩66,382 | ₩67,253 | +1.31% | 700 |
|---|
| 2026.06.10 | ₩66,101 | ₩66,649 | ₩66,061 | ₩66,093 | -0.01% | 1.2천 |
|---|
| 2026.06.09 | ₩66,622 | ₩66,622 | ₩65,794 | ₩66,195 | -0.64% | 400 |
|---|
| 2026.06.08 | ₩65,580 | ₩65,781 | ₩65,528 | ₩65,528 | -0.08% | 600 |
|---|
| 2026.06.05 | ₩65,741 | ₩65,741 | ₩64,765 | ₩64,946 | -1.21% | 900 |
|---|
| 2026.06.04 | ₩65,514 | ₩65,964 | ₩65,514 | ₩65,964 | +0.69% | 400 |
|---|
| 2026.06.03 | ₩64,859 | ₩64,966 | ₩64,859 | ₩64,878 | +0.03% | 900 |
|---|
| 2026.06.02 | ₩65,954 | ₩65,970 | ₩65,954 | ₩65,970 | +0.02% | 400 |
|---|
| 2026.06.01 | ₩65,153 | ₩65,868 | ₩65,153 | ₩65,868 | +1.10% | 2.1천 |
|---|
| 2026.05.29 | ₩65,941 | ₩65,941 | ₩65,524 | ₩65,524 | -0.63% | 2.4천 |
|---|
| 2026.05.28 | ₩65,751 | ₩65,826 | ₩65,751 | ₩65,826 | +0.11% | 800 |
|---|
| 2026.05.27 | ₩65,500 | ₩65,690 | ₩65,500 | ₩65,690 | +0.29% | 800 |
|---|
| 2026.05.26 | ₩65,086 | ₩65,329 | ₩65,046 | ₩65,329 | +0.37% | 3천 |
|---|
| 2026.05.22 | ₩64,191 | ₩64,605 | ₩64,191 | ₩64,590 | +0.62% | 500 |
|---|
| 2026.05.21 | ₩63,162 | ₩63,850 | ₩63,162 | ₩63,850 | +1.09% | 1.5천 |
|---|
| 2026.05.20 | ₩63,228 | ₩63,539 | ₩63,228 | ₩63,539 | +0.49% | 900 |
|---|
| 2026.05.19 | ₩62,441 | ₩62,656 | ₩62,382 | ₩62,382 | -0.09% | 1.3천 |
|---|
| 2026.05.18 | ₩63,055 | ₩63,055 | ₩62,998 | ₩62,998 | -0.09% | 1.4천 |
|---|
| 2026.05.15 | ₩62,628 | ₩62,842 | ₩62,374 | ₩62,446 | -0.29% | 2.3천 |
|---|
| 2026.05.14 | ₩63,189 | ₩63,617 | ₩63,189 | ₩63,225 | +0.06% | 500 |
|---|
| 2026.05.13 | ₩62,975 | ₩63,109 | ₩62,815 | ₩63,109 | +0.21% | 700 |
|---|
| 2026.05.12 | ₩63,256 | ₩63,443 | ₩63,202 | ₩63,443 | +0.30% | 700 |
|---|
| 2026.05.11 | ₩64,538 | ₩64,538 | ₩63,914 | ₩63,914 | -0.97% | 400 |
|---|
| 2026.05.08 | ₩64,218 | ₩64,886 | ₩64,164 | ₩64,886 | +1.04% | 1.3천 |
|---|
| 2026.05.07 | ₩64,729 | ₩64,729 | ₩64,729 | ₩64,729 | 0.00% | 500 |
|---|
| 2026.05.06 | ₩64,565 | ₩64,656 | ₩64,552 | ₩64,656 | +0.14% | 800 |
|---|
| 2026.05.05 | ₩63,937 | ₩64,505 | ₩63,937 | ₩64,505 | +0.89% | 1.2천 |
|---|
| 2026.05.04 | ₩63,937 | ₩63,991 | ₩63,697 | ₩63,767 | -0.27% | 4.7천 |
|---|
| 2026.05.01 | ₩64,445 | ₩64,445 | ₩64,284 | ₩64,418 | -0.04% | 700 |
|---|
| 2026.04.30 | ₩63,136 | ₩64,223 | ₩63,136 | ₩64,223 | +1.72% | 5.6천 |
|---|
| 2026.04.29 | ₩64,191 | ₩64,191 | ₩63,256 | ₩63,321 | -1.35% | 1.4천 |
|---|
| 2026.04.28 | ₩64,311 | ₩64,311 | ₩64,280 | ₩64,280 | -0.05% | 800 |
|---|
| 2026.04.27 | ₩64,104 | ₩64,104 | ₩64,104 | ₩64,104 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩63,523 | ₩63,830 | ₩63,523 | ₩63,830 | +0.48% | 1.1천 |
|---|
| 2026.04.23 | ₩63,857 | ₩63,857 | ₩63,657 | ₩63,657 | -0.31% | 600 |
|---|
| 2026.04.22 | ₩64,096 | ₩64,096 | ₩64,096 | ₩64,096 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩63,881 | ₩63,881 | ₩63,881 | ₩63,881 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩64,323 | ₩64,323 | ₩64,323 | ₩64,323 | 0.00% | 300 |
|---|
| 2026.04.17 | ₩64,023 | ₩64,023 | ₩64,023 | ₩64,023 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩62,636 | ₩62,636 | ₩62,636 | ₩62,636 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩62,432 | ₩62,432 | ₩62,432 | ₩62,432 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩62,401 | ₩62,401 | ₩62,354 | ₩62,354 | -0.07% | 500 |
|---|
| 2026.04.13 | ₩60,971 | ₩61,880 | ₩60,971 | ₩61,880 | +1.49% | 1.5천 |
|---|
| 2026.04.10 | ₩60,958 | ₩61,023 | ₩60,958 | ₩61,023 | +0.11% | 600 |
|---|
| 2026.04.09 | ₩60,905 | ₩61,589 | ₩60,905 | ₩61,589 | +1.12% | 500 |
|---|
| 2026.04.08 | ₩61,532 | ₩61,532 | ₩61,125 | ₩61,125 | -0.66% | 600 |
|---|
| 2026.04.07 | ₩59,876 | ₩59,905 | ₩59,876 | ₩59,905 | +0.05% | 400 |
|---|
| 2026.04.06 | ₩59,702 | ₩59,801 | ₩59,689 | ₩59,801 | +0.17% | 1.2천 |
|---|
| 2026.04.02 | ₩59,447 | ₩59,447 | ₩59,447 | ₩59,447 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩59,168 | ₩59,247 | ₩59,168 | ₩59,247 | +0.13% | 200 |
|---|
| 2026.03.31 | ₩58,821 | ₩58,874 | ₩58,393 | ₩58,874 | +0.09% | 700 |
|---|
| 2026.03.30 | ₩58,593 | ₩58,593 | ₩58,019 | ₩58,055 | -0.92% | 2.5천 |
|---|
| 2026.03.27 | ₩58,433 | ₩58,433 | ₩58,086 | ₩58,086 | -0.59% | 500 |
|---|
| 2026.03.26 | ₩59,128 | ₩59,151 | ₩59,114 | ₩59,151 | +0.04% | 600 |
|---|
| 2026.03.25 | ₩58,968 | ₩59,462 | ₩58,968 | ₩59,462 | +0.84% | 700 |
|---|
| 2026.03.24 | ₩58,901 | ₩58,901 | ₩58,901 | ₩58,901 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩58,640 | ₩58,640 | ₩58,640 | ₩58,640 | 0.00% | 400 |
|---|
| 2026.03.20 | ₩57,300 | ₩57,300 | ₩57,300 | ₩57,300 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩57,164 | ₩58,000 | ₩57,164 | ₩58,000 | +1.46% | 800 |
|---|
| 2026.03.18 | ₩58,086 | ₩58,166 | ₩57,701 | ₩57,701 | -0.66% | 700 |
|---|
| 2026.03.17 | ₩58,619 | ₩58,619 | ₩58,619 | ₩58,619 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩58,313 | ₩58,313 | ₩58,313 | ₩58,313 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩58,326 | ₩58,393 | ₩57,979 | ₩58,078 | -0.43% | 1.4천 |
|---|
| 2026.03.12 | ₩58,366 | ₩58,366 | ₩58,026 | ₩58,026 | -0.58% | 5.5천 |
|---|
| 2026.03.11 | ₩58,927 | ₩58,994 | ₩58,794 | ₩58,994 | +0.11% | 2.4천 |
|---|
| 2026.03.10 | ₩59,128 | ₩59,248 | ₩59,109 | ₩59,109 | -0.03% | 900 |
|---|
| 2026.03.09 | ₩58,193 | ₩59,422 | ₩58,193 | ₩59,364 | +2.01% | 5.4천 |
|---|
| 2026.03.06 | ₩59,364 | ₩59,364 | ₩59,364 | ₩59,364 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩60,504 | ₩60,504 | ₩60,480 | ₩60,480 | -0.04% | 300 |
|---|
| 2026.03.04 | ₩61,519 | ₩61,559 | ₩61,406 | ₩61,406 | -0.18% | 700 |
|---|
| 2026.03.03 | ₩59,716 | ₩60,922 | ₩59,716 | ₩60,877 | +1.94% | 5천 |
|---|
| 2026.03.02 | ₩60,905 | ₩61,325 | ₩60,905 | ₩61,308 | +0.66% | 7천 |
|---|
| 2026.02.27 | ₩60,838 | ₩60,899 | ₩60,838 | ₩60,899 | +0.10% | 400 |
|---|
| 2026.02.26 | ₩61,889 | ₩61,889 | ₩61,889 | ₩61,889 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩61,319 | ₩61,622 | ₩61,319 | ₩61,622 | +0.49% | 300 |
|---|
| 2026.02.24 | ₩61,132 | ₩61,212 | ₩61,132 | ₩61,212 | +0.13% | 900 |
|---|
| 2026.02.23 | ₩60,597 | ₩60,597 | ₩60,596 | ₩60,596 | -0.00% | 3.1천 |
|---|
| 2026.02.20 | ₩61,479 | ₩62,214 | ₩61,479 | ₩61,984 | +0.82% | 1.4만 |
|---|
| 2026.02.19 | ₩61,646 | ₩61,646 | ₩61,646 | ₩61,646 | 0.00% | 300 |
|---|
| 2026.02.18 | ₩61,713 | ₩61,713 | ₩61,713 | ₩61,713 | 0.00% | 200 |
|---|
| 2026.02.17 | ₩60,905 | ₩61,464 | ₩60,869 | ₩61,464 | +0.92% | 700 |
|---|
| 2026.02.13 | ₩61,546 | ₩61,546 | ₩61,466 | ₩61,546 | 0.00% | 900 |
|---|
| 2026.02.12 | ₩60,718 | ₩60,771 | ₩60,397 | ₩60,690 | -0.05% | 2.3천 |
|---|
| 2026.02.11 | ₩61,546 | ₩61,746 | ₩61,546 | ₩61,707 | +0.26% | 1.3천 |
|---|
| 2026.02.10 | ₩62,083 | ₩62,083 | ₩62,083 | ₩62,083 | 0.00% | 200 |
|---|
| 2026.02.09 | ₩61,599 | ₩61,820 | ₩61,553 | ₩61,820 | +0.36% | 2.3천 |
|---|
| 2026.02.06 | ₩62,040 | ₩62,254 | ₩62,040 | ₩62,242 | +0.33% | 700 |
|---|
| 2026.02.05 | ₩60,747 | ₩60,747 | ₩60,747 | ₩60,747 | 0.00% | 200 |
|---|
| 2026.02.04 | ₩61,506 | ₩61,506 | ₩61,422 | ₩61,422 | -0.14% | 400 |
|---|
| 2026.02.03 | ₩61,078 | ₩61,078 | ₩60,076 | ₩60,575 | -0.82% | 1.9천 |
|---|
| 2026.02.02 | ₩61,292 | ₩61,292 | ₩61,096 | ₩61,096 | -0.32% | 800 |
|---|
| 2026.01.30 | ₩59,805 | ₩60,132 | ₩59,689 | ₩60,132 | +0.55% | 500 |
|---|
| 2026.01.29 | ₩59,948 | ₩59,948 | ₩59,948 | ₩59,948 | 0.00% | 500 |
|---|
| 2026.01.28 | ₩59,439 | ₩59,439 | ₩59,439 | ₩59,439 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩60,130 | ₩60,130 | ₩59,705 | ₩59,956 | -0.29% | 800 |
|---|
| 2026.01.26 | ₩60,036 | ₩60,227 | ₩60,036 | ₩60,227 | +0.32% | 400 |
|---|
| 2026.01.23 | ₩60,637 | ₩60,637 | ₩60,321 | ₩60,321 | -0.52% | 400 |
|---|
| 2026.01.22 | ₩61,800 | ₩61,800 | ₩61,419 | ₩61,446 | -0.57% | 700 |
|---|
| 2026.01.21 | ₩60,203 | ₩61,040 | ₩60,203 | ₩61,040 | +1.39% | 900 |
|---|
| 2026.01.20 | ₩59,489 | ₩59,837 | ₩59,489 | ₩59,557 | +0.11% | 1.3천 |
|---|
| 2026.01.16 | ₩60,424 | ₩60,424 | ₩60,350 | ₩60,350 | -0.12% | 2.8천 |
|---|
| 2026.01.15 | ₩60,759 | ₩60,759 | ₩60,759 | ₩60,759 | 0.00% | 300 |
|---|
| 2026.01.14 | ₩59,916 | ₩60,064 | ₩59,916 | ₩60,064 | +0.25% | 600 |
|---|
| 2026.01.13 | ₩59,769 | ₩59,769 | ₩59,769 | ₩59,769 | 0.00% | 400 |
|---|
| 2026.01.12 | ₩60,050 | ₩60,110 | ₩60,050 | ₩60,110 | +0.10% | 1.2천 |
|---|
| 2026.01.09 | ₩59,515 | ₩60,143 | ₩59,515 | ₩60,076 | +0.94% | 500 |
|---|
| 2026.01.08 | ₩59,609 | ₩59,969 | ₩59,609 | ₩59,883 | +0.46% | 1.2천 |
|---|
| 2026.01.07 | ₩59,021 | ₩59,021 | ₩58,925 | ₩58,925 | -0.16% | 300 |
|---|
| 2026.01.06 | ₩58,901 | ₩59,203 | ₩58,901 | ₩59,203 | +0.51% | 400 |
|---|
| 2026.01.05 | ₩58,300 | ₩58,821 | ₩58,300 | ₩58,401 | +0.17% | 2.2천 |
|---|
| 2026.01.02 | ₩57,925 | ₩57,925 | ₩57,495 | ₩57,495 | -0.74% | 500 |
|---|
| 2025.12.31 | ₩57,686 | ₩57,686 | ₩57,686 | ₩57,686 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩58,366 | ₩58,366 | ₩58,153 | ₩58,153 | -0.37% | 3.9천 |
|---|
| 2025.12.29 | ₩58,393 | ₩58,406 | ₩58,366 | ₩58,366 | -0.05% | 1.1천 |
|---|
| 2025.12.26 | ₩58,553 | ₩58,616 | ₩58,553 | ₩58,616 | +0.11% | 400 |
|---|
| 2025.12.24 | ₩58,658 | ₩58,658 | ₩58,658 | ₩58,658 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩58,393 | ₩58,393 | ₩58,313 | ₩58,353 | -0.07% | 1.2천 |
|---|
| 2025.12.22 | ₩58,847 | ₩58,847 | ₩58,682 | ₩58,682 | -0.28% | 500 |
|---|
| 2025.12.19 | ₩58,647 | ₩58,647 | ₩58,410 | ₩58,410 | -0.40% | 1.3천 |
|---|
| 2025.12.18 | ₩59,114 | ₩59,114 | ₩58,807 | ₩58,902 | -0.36% | 2.7천 |
|---|
| 2025.12.17 | ₩58,807 | ₩58,994 | ₩58,639 | ₩58,639 | -0.29% | 1.3천 |
|---|
| 2025.12.16 | ₩58,821 | ₩58,821 | ₩58,674 | ₩58,746 | -0.13% | 1.7천 |
|---|
| 2025.12.15 | ₩59,144 | ₩59,144 | ₩58,847 | ₩58,919 | -0.38% | 4.4천 |
|---|
| 2025.12.12 | ₩59,782 | ₩59,782 | ₩59,336 | ₩59,336 | -0.75% | 800 |
|---|
| 2025.12.11 | ₩59,408 | ₩59,652 | ₩59,408 | ₩59,652 | +0.41% | 800 |
|---|
| 2025.12.10 | ₩58,447 | ₩59,165 | ₩58,447 | ₩59,165 | +1.23% | 700 |
|---|
| 2025.12.09 | ₩58,079 | ₩58,079 | ₩57,848 | ₩57,848 | -0.40% | 2.3천 |
|---|
| 2025.12.08 | ₩57,602 | ₩57,602 | ₩57,507 | ₩57,507 | -0.16% | 600 |
|---|
| 2025.12.05 | ₩58,086 | ₩58,086 | ₩57,645 | ₩57,688 | -0.69% | 1.2천 |
|---|
| 2025.12.04 | ₩57,783 | ₩57,783 | ₩57,783 | ₩57,783 | 0.00% | 500 |
|---|
| 2025.12.03 | ₩57,867 | ₩57,911 | ₩57,867 | ₩57,911 | +0.08% | 1천 |
|---|
| 2025.12.02 | ₩56,964 | ₩57,111 | ₩56,929 | ₩56,929 | -0.06% | 1천 |
|---|
| 2025.12.01 | ₩56,496 | ₩56,937 | ₩56,496 | ₩56,878 | +0.68% | 1.1천 |
|---|
| 2025.11.28 | ₩57,069 | ₩57,069 | ₩57,069 | ₩57,069 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩56,817 | ₩57,084 | ₩56,817 | ₩57,014 | +0.35% | 1.9만 |
|---|
| 2025.11.25 | ₩55,761 | ₩56,761 | ₩55,761 | ₩56,761 | +1.79% | 800 |
|---|
| 2025.11.24 | ₩55,574 | ₩55,574 | ₩55,493 | ₩55,493 | -0.15% | 1.4천 |
|---|
| 2025.11.21 | ₩53,423 | ₩55,347 | ₩53,423 | ₩55,080 | +3.10% | 1.1천 |
|---|
| 2025.11.20 | ₩54,693 | ₩54,693 | ₩53,370 | ₩53,370 | -2.42% | 800 |
|---|
| 2025.11.19 | ₩53,943 | ₩53,943 | ₩53,943 | ₩53,943 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩54,225 | ₩54,276 | ₩54,225 | ₩54,276 | +0.09% | 900 |
|---|
| 2025.11.17 | ₩55,267 | ₩55,267 | ₩54,200 | ₩54,200 | -1.93% | 1.6천 |
|---|
| 2025.11.14 | ₩55,441 | ₩55,441 | ₩55,423 | ₩55,423 | -0.03% | 600 |
|---|
| 2025.11.13 | ₩55,745 | ₩55,745 | ₩55,594 | ₩55,594 | -0.27% | 300 |
|---|
| 2025.11.12 | ₩56,509 | ₩56,509 | ₩56,365 | ₩56,365 | -0.26% | 400 |
|---|
| 2025.11.11 | ₩56,329 | ₩56,340 | ₩56,329 | ₩56,340 | +0.02% | 200 |
|---|
| 2025.11.10 | ₩55,467 | ₩56,002 | ₩55,467 | ₩56,002 | +0.96% | 1.8천 |
|---|
| 2025.11.07 | ₩55,173 | ₩55,447 | ₩55,121 | ₩55,447 | +0.50% | 2.3천 |
|---|
| 2025.11.06 | ₩55,695 | ₩55,695 | ₩55,303 | ₩55,303 | -0.70% | 2.1천 |
|---|
| 2025.11.05 | ₩55,427 | ₩55,962 | ₩55,427 | ₩55,962 | +0.96% | 300 |
|---|
| 2025.11.04 | ₩55,200 | ₩55,374 | ₩55,200 | ₩55,339 | +0.25% | 900 |
|---|
| 2025.11.03 | ₩55,735 | ₩55,735 | ₩55,316 | ₩55,614 | -0.22% | 400 |
|---|
| 2025.10.31 | ₩55,668 | ₩55,828 | ₩55,668 | ₩55,769 | +0.18% | 2.7천 |
|---|
| 2025.10.30 | ₩55,525 | ₩55,525 | ₩55,525 | ₩55,525 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩56,576 | ₩56,630 | ₩55,701 | ₩55,701 | -1.55% | 1.2천 |
|---|
| 2025.10.28 | ₩56,683 | ₩56,683 | ₩56,623 | ₩56,623 | -0.11% | 300 |
|---|
| 2025.10.27 | ₩57,258 | ₩57,258 | ₩56,841 | ₩56,841 | -0.73% | 400 |
|---|
| 2025.10.24 | ₩57,244 | ₩57,244 | ₩57,127 | ₩57,127 | -0.21% | 600 |
|---|
| 2025.10.23 | ₩56,496 | ₩56,702 | ₩56,496 | ₩56,702 | +0.36% | 300 |
|---|
| 2025.10.22 | ₩56,162 | ₩56,242 | ₩56,162 | ₩56,242 | +0.14% | 800 |
|---|
| 2025.10.21 | ₩56,162 | ₩56,624 | ₩56,162 | ₩56,624 | +0.82% | 1천 |
|---|
| 2025.10.20 | ₩55,788 | ₩56,309 | ₩55,788 | ₩56,230 | +0.79% | 1.3천 |
|---|
| 2025.10.17 | ₩55,307 | ₩55,494 | ₩55,187 | ₩55,355 | +0.09% | 7.3만 |
|---|
| 2025.10.16 | ₩55,361 | ₩55,494 | ₩55,349 | ₩55,494 | +0.24% | 1.2천 |
|---|
| 2025.10.15 | ₩56,536 | ₩56,536 | ₩56,135 | ₩56,364 | -0.30% | 2.5천 |
|---|
| 2025.10.14 | ₩55,548 | ₩56,282 | ₩55,548 | ₩56,281 | +1.32% | 1.7천 |
|---|
| 2025.10.13 | ₩55,200 | ₩55,406 | ₩55,200 | ₩55,406 | +0.37% | 600 |
|---|
| 2025.10.10 | ₩55,120 | ₩55,120 | ₩54,347 | ₩54,347 | -1.40% | 1.8천 |
|---|