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 | ₩69,118 | ₩69,346 | ₩69,118 | ₩69,133 | +0.02% | 2.4천 |
| 2026.10.08 | ₩68,704 | ₩69,172 | ₩68,243 | ₩69,163 | +0.67% | 3.8천 |
| 2026.10.07 | ₩68,344 | ₩68,704 | ₩68,344 | ₩68,557 | +0.31% | 2.4천 |
| 2026.10.06 | ₩69,185 | ₩69,199 | ₩68,958 | ₩68,998 | -0.27% | 1.5천 |
| 2026.10.05 | ₩69,025 | ₩69,252 | ₩69,025 | ₩69,092 | +0.10% | 1천 |
| 2026.10.02 | ₩68,951 | ₩69,038 | ₩68,651 | ₩68,655 | -0.43% | 7.2천 |
| 2026.10.01 | ₩67,823 | ₩68,584 | ₩67,569 | ₩68,429 | +0.89% | 6.6만 |
| 2026.09.30 | ₩68,304 | ₩68,304 | ₩67,960 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,960 |
| -0.50% |
| 1.4천 |
| 2026.09.29 | ₩68,344 | ₩68,344 | ₩67,943 | ₩68,214 | -0.19% | 2.2천 |
|---|
| 2026.09.28 | ₩68,704 | ₩68,784 | ₩68,437 | ₩68,493 | -0.31% | 4.6천 |
|---|
| 2026.09.25 | ₩68,731 | ₩69,038 | ₩68,731 | ₩69,000 | +0.39% | 4.6천 |
|---|
| 2026.09.24 | ₩68,905 | ₩68,905 | ₩68,344 | ₩68,784 | -0.17% | 6.3천 |
|---|
| 2026.09.23 | ₩69,346 | ₩69,346 | ₩68,815 | ₩68,815 | -0.76% | 1.5천 |
|---|
| 2026.09.22 | ₩70,040 | ₩70,080 | ₩69,639 | ₩69,840 | -0.29% | 1.1만 |
|---|
| 2026.09.21 | ₩69,853 | ₩69,853 | ₩69,492 | ₩69,545 | -0.44% | 1.3만 |
|---|
| 2026.09.18 | ₩69,399 | ₩69,492 | ₩69,292 | ₩69,435 | +0.05% | 6.8천 |
|---|
| 2026.09.17 | ₩71,069 | ₩71,069 | ₩70,031 | ₩70,031 | -1.46% | 1.5천 |
|---|
| 2026.09.16 | ₩70,668 | ₩70,668 | ₩69,960 | ₩70,219 | -0.64% | 9.6천 |
|---|
| 2026.09.15 | ₩70,508 | ₩70,735 | ₩70,468 | ₩70,560 | +0.07% | 2.3천 |
|---|
| 2026.09.14 | ₩70,534 | ₩71,256 | ₩70,534 | ₩70,884 | +0.50% | 2.5만 |
|---|
| 2026.09.11 | ₩70,802 | ₩70,909 | ₩70,735 | ₩70,842 | +0.06% | 2.3천 |
|---|
| 2026.09.10 | ₩70,508 | ₩70,508 | ₩70,301 | ₩70,386 | -0.17% | 2.1천 |
|---|
| 2026.09.09 | ₩71,069 | ₩71,069 | ₩70,721 | ₩70,783 | -0.40% | 1.4천 |
|---|
| 2026.09.08 | ₩71,723 | ₩71,844 | ₩71,528 | ₩71,528 | -0.27% | 3.2천 |
|---|
| 2026.09.04 | ₩72,271 | ₩72,618 | ₩72,271 | ₩72,569 | +0.41% | 1.7천 |
|---|
| 2026.09.03 | ₩72,645 | ₩72,645 | ₩72,435 | ₩72,435 | -0.29% | 1.2천 |
|---|
| 2026.09.02 | ₩72,632 | ₩72,659 | ₩72,394 | ₩72,394 | -0.33% | 2.4천 |
|---|
| 2026.09.01 | ₩71,804 | ₩71,804 | ₩71,363 | ₩71,376 | -0.60% | 4.4천 |
|---|
| 2026.08.31 | ₩72,338 | ₩72,338 | ₩72,231 | ₩72,243 | -0.13% | 900 |
|---|
| 2026.08.28 | ₩73,139 | ₩73,139 | ₩72,752 | ₩72,752 | -0.53% | 1천 |
|---|
| 2026.08.27 | ₩72,552 | ₩72,926 | ₩72,552 | ₩72,756 | +0.28% | 3.1천 |
|---|
| 2026.08.26 | ₩72,792 | ₩72,939 | ₩72,645 | ₩72,719 | -0.10% | 1.4천 |
|---|
| 2026.08.25 | ₩72,632 | ₩72,895 | ₩72,552 | ₩72,895 | +0.36% | 6.6천 |
|---|
| 2026.08.24 | ₩73,059 | ₩73,273 | ₩72,677 | ₩72,677 | -0.52% | 1천 |
|---|
| 2026.08.21 | ₩73,019 | ₩73,019 | ₩72,792 | ₩72,951 | -0.09% | 2.2천 |
|---|
| 2026.08.20 | ₩72,632 | ₩72,739 | ₩72,502 | ₩72,502 | -0.18% | 2.7천 |
|---|
| 2026.08.19 | ₩73,326 | ₩73,674 | ₩73,121 | ₩73,121 | -0.28% | 1.3천 |
|---|
| 2026.08.18 | ₩72,819 | ₩73,166 | ₩72,807 | ₩72,807 | -0.02% | 1.9천 |
|---|
| 2026.08.17 | ₩73,380 | ₩73,380 | ₩72,765 | ₩72,776 | -0.82% | 3천 |
|---|
| 2026.08.14 | ₩73,594 | ₩73,660 | ₩73,540 | ₩73,623 | +0.04% | 2.4천 |
|---|
| 2026.08.13 | ₩73,487 | ₩73,647 | ₩72,999 | ₩73,620 | +0.18% | 800 |
|---|
| 2026.08.12 | ₩72,578 | ₩72,795 | ₩72,378 | ₩72,795 | +0.30% | 700 |
|---|
| 2026.08.11 | ₩72,886 | ₩73,286 | ₩72,860 | ₩72,860 | -0.03% | 4.4천 |
|---|
| 2026.08.10 | ₩73,153 | ₩73,153 | ₩72,899 | ₩72,920 | -0.32% | 5.3천 |
|---|
| 2026.08.07 | ₩73,153 | ₩73,325 | ₩73,153 | ₩73,325 | +0.24% | 1.1천 |
|---|
| 2026.08.06 | ₩73,113 | ₩73,113 | ₩72,391 | ₩72,469 | -0.88% | 4.7천 |
|---|
| 2026.08.05 | ₩73,874 | ₩73,874 | ₩73,142 | ₩73,142 | -0.99% | 6.3천 |
|---|
| 2026.08.04 | ₩72,632 | ₩73,794 | ₩72,632 | ₩73,761 | +1.55% | 5.8천 |
|---|
| 2026.08.03 | ₩72,271 | ₩72,699 | ₩72,271 | ₩72,621 | +0.48% | 7.4천 |
|---|
| 2026.07.31 | ₩70,347 | ₩71,015 | ₩70,120 | ₩70,922 | +0.82% | 11만 |
|---|
| 2026.07.30 | ₩70,882 | ₩71,630 | ₩70,641 | ₩71,244 | +0.51% | 2.4천 |
|---|
| 2026.07.29 | ₩71,910 | ₩72,271 | ₩71,770 | ₩71,770 | -0.20% | 10만 |
|---|
| 2026.07.28 | ₩72,084 | ₩72,175 | ₩72,031 | ₩72,175 | +0.13% | 600 |
|---|
| 2026.07.27 | ₩70,628 | ₩70,847 | ₩70,561 | ₩70,847 | +0.31% | 2.6천 |
|---|
| 2026.07.24 | ₩70,107 | ₩70,107 | ₩69,745 | ₩69,745 | -0.52% | 400 |
|---|
| 2026.07.23 | ₩69,185 | ₩69,265 | ₩68,878 | ₩69,116 | -0.10% | 1.7천 |
|---|
| 2026.07.22 | ₩70,388 | ₩70,388 | ₩69,800 | ₩69,869 | -0.74% | 1.2천 |
|---|
| 2026.07.21 | ₩70,521 | ₩70,555 | ₩70,468 | ₩70,555 | +0.05% | 1.3천 |
|---|
| 2026.07.20 | ₩70,374 | ₩70,725 | ₩70,374 | ₩70,492 | +0.17% | 2천 |
|---|
| 2026.07.17 | ₩71,055 | ₩71,055 | ₩70,735 | ₩70,943 | -0.16% | 1.1만 |
|---|
| 2026.07.16 | ₩70,561 | ₩71,670 | ₩70,561 | ₩71,610 | +1.49% | 1.2천 |
|---|
| 2026.07.15 | ₩70,080 | ₩70,842 | ₩70,080 | ₩70,579 | +0.71% | 600 |
|---|
| 2026.07.14 | ₩70,414 | ₩70,414 | ₩69,933 | ₩70,011 | -0.57% | 1.4천 |
|---|
| 2026.07.13 | ₩70,628 | ₩70,628 | ₩70,422 | ₩70,422 | -0.29% | 1.5천 |
|---|
| 2026.07.10 | ₩70,227 | ₩70,227 | ₩69,987 | ₩70,134 | -0.13% | 2천 |
|---|
| 2026.07.09 | ₩69,848 | ₩69,848 | ₩69,848 | ₩69,848 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩68,865 | ₩69,199 | ₩68,865 | ₩69,173 | +0.45% | 1.8천 |
|---|
| 2026.07.07 | ₩70,347 | ₩70,347 | ₩70,107 | ₩70,127 | -0.31% | 300 |
|---|
| 2026.07.06 | ₩70,374 | ₩70,522 | ₩70,374 | ₩70,522 | +0.21% | 200 |
|---|
| 2026.07.02 | ₩70,601 | ₩70,601 | ₩70,218 | ₩70,218 | -0.54% | 700 |
|---|
| 2026.07.01 | ₩69,626 | ₩70,742 | ₩69,626 | ₩70,274 | +0.93% | 800 |
|---|
| 2026.06.30 | ₩69,559 | ₩69,614 | ₩69,559 | ₩69,614 | +0.08% | 200 |
|---|
| 2026.06.29 | ₩69,546 | ₩69,577 | ₩69,546 | ₩69,577 | +0.04% | 700 |
|---|
| 2026.06.26 | ₩67,475 | ₩69,356 | ₩67,475 | ₩69,356 | +2.79% | 700 |
|---|
| 2026.06.25 | ₩67,983 | ₩67,983 | ₩67,409 | ₩67,557 | -0.63% | 1.1천 |
|---|
| 2026.06.24 | ₩67,649 | ₩67,649 | ₩67,620 | ₩67,620 | -0.04% | 400 |
|---|
| 2026.06.23 | ₩65,859 | ₩66,770 | ₩65,859 | ₩66,770 | +1.38% | 1.3천 |
|---|
| 2026.06.22 | ₩66,847 | ₩66,847 | ₩66,126 | ₩66,218 | -0.94% | 1.2천 |
|---|
| 2026.06.18 | ₩66,527 | ₩66,714 | ₩66,326 | ₩66,615 | +0.13% | 2.7천 |
|---|
| 2026.06.17 | ₩66,847 | ₩66,888 | ₩65,899 | ₩65,984 | -1.29% | 4.2천 |
|---|
| 2026.06.16 | ₩67,368 | ₩67,368 | ₩66,802 | ₩66,802 | -0.84% | 2.2천 |
|---|
| 2026.06.15 | ₩67,876 | ₩67,876 | ₩66,819 | ₩66,819 | -1.56% | 1.4천 |
|---|
| 2026.06.12 | ₩67,328 | ₩67,836 | ₩67,328 | ₩67,581 | +0.37% | 500 |
|---|
| 2026.06.11 | ₩66,380 | ₩67,251 | ₩66,380 | ₩67,251 | +1.31% | 700 |
|---|
| 2026.06.10 | ₩66,099 | ₩66,647 | ₩66,059 | ₩66,091 | -0.01% | 1.2천 |
|---|
| 2026.06.09 | ₩66,620 | ₩66,620 | ₩65,792 | ₩66,193 | -0.64% | 400 |
|---|
| 2026.06.08 | ₩65,578 | ₩65,779 | ₩65,526 | ₩65,526 | -0.08% | 600 |
|---|
| 2026.06.05 | ₩65,739 | ₩65,739 | ₩64,763 | ₩64,944 | -1.21% | 900 |
|---|
| 2026.06.04 | ₩65,512 | ₩65,962 | ₩65,512 | ₩65,962 | +0.69% | 400 |
|---|
| 2026.06.03 | ₩64,857 | ₩64,964 | ₩64,857 | ₩64,876 | +0.03% | 900 |
|---|
| 2026.06.02 | ₩65,952 | ₩65,968 | ₩65,952 | ₩65,968 | +0.02% | 400 |
|---|
| 2026.06.01 | ₩65,151 | ₩65,866 | ₩65,151 | ₩65,866 | +1.10% | 2.1천 |
|---|
| 2026.05.29 | ₩65,939 | ₩65,939 | ₩65,522 | ₩65,522 | -0.63% | 2.4천 |
|---|
| 2026.05.28 | ₩65,749 | ₩65,824 | ₩65,749 | ₩65,824 | +0.11% | 800 |
|---|
| 2026.05.27 | ₩65,498 | ₩65,688 | ₩65,498 | ₩65,688 | +0.29% | 800 |
|---|
| 2026.05.26 | ₩65,084 | ₩65,327 | ₩65,044 | ₩65,327 | +0.37% | 3천 |
|---|
| 2026.05.22 | ₩64,189 | ₩64,603 | ₩64,189 | ₩64,588 | +0.62% | 500 |
|---|
| 2026.05.21 | ₩63,160 | ₩63,848 | ₩63,160 | ₩63,848 | +1.09% | 1.5천 |
|---|
| 2026.05.20 | ₩63,226 | ₩63,537 | ₩63,226 | ₩63,537 | +0.49% | 900 |
|---|
| 2026.05.19 | ₩62,439 | ₩62,654 | ₩62,380 | ₩62,380 | -0.09% | 1.3천 |
|---|
| 2026.05.18 | ₩63,054 | ₩63,054 | ₩62,996 | ₩62,996 | -0.09% | 1.4천 |
|---|
| 2026.05.15 | ₩62,626 | ₩62,840 | ₩62,372 | ₩62,444 | -0.29% | 2.3천 |
|---|
| 2026.05.14 | ₩63,187 | ₩63,615 | ₩63,187 | ₩63,223 | +0.06% | 500 |
|---|
| 2026.05.13 | ₩62,973 | ₩63,107 | ₩62,813 | ₩63,107 | +0.21% | 700 |
|---|
| 2026.05.12 | ₩63,254 | ₩63,441 | ₩63,200 | ₩63,441 | +0.30% | 700 |
|---|
| 2026.05.11 | ₩64,536 | ₩64,536 | ₩63,913 | ₩63,913 | -0.97% | 400 |
|---|
| 2026.05.08 | ₩64,216 | ₩64,884 | ₩64,162 | ₩64,884 | +1.04% | 1.3천 |
|---|
| 2026.05.07 | ₩64,727 | ₩64,727 | ₩64,727 | ₩64,727 | 0.00% | 500 |
|---|
| 2026.05.06 | ₩64,563 | ₩64,654 | ₩64,550 | ₩64,654 | +0.14% | 800 |
|---|
| 2026.05.05 | ₩63,935 | ₩64,503 | ₩63,935 | ₩64,503 | +0.89% | 1.2천 |
|---|
| 2026.05.04 | ₩63,935 | ₩63,989 | ₩63,695 | ₩63,766 | -0.27% | 4.7천 |
|---|
| 2026.05.01 | ₩64,443 | ₩64,443 | ₩64,283 | ₩64,416 | -0.04% | 700 |
|---|
| 2026.04.30 | ₩63,134 | ₩64,221 | ₩63,134 | ₩64,221 | +1.72% | 5.6천 |
|---|
| 2026.04.29 | ₩64,189 | ₩64,189 | ₩63,254 | ₩63,319 | -1.35% | 1.4천 |
|---|
| 2026.04.28 | ₩64,309 | ₩64,309 | ₩64,279 | ₩64,279 | -0.05% | 800 |
|---|
| 2026.04.27 | ₩64,102 | ₩64,102 | ₩64,102 | ₩64,102 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩63,521 | ₩63,828 | ₩63,521 | ₩63,828 | +0.48% | 1.1천 |
|---|
| 2026.04.23 | ₩63,855 | ₩63,855 | ₩63,655 | ₩63,655 | -0.31% | 600 |
|---|
| 2026.04.22 | ₩64,094 | ₩64,094 | ₩64,094 | ₩64,094 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩63,879 | ₩63,879 | ₩63,879 | ₩63,879 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩64,321 | ₩64,321 | ₩64,321 | ₩64,321 | 0.00% | 300 |
|---|
| 2026.04.17 | ₩64,021 | ₩64,021 | ₩64,021 | ₩64,021 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩62,634 | ₩62,634 | ₩62,634 | ₩62,634 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩62,430 | ₩62,430 | ₩62,430 | ₩62,430 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩62,399 | ₩62,399 | ₩62,352 | ₩62,352 | -0.07% | 500 |
|---|
| 2026.04.13 | ₩60,970 | ₩61,878 | ₩60,970 | ₩61,878 | +1.49% | 1.5천 |
|---|
| 2026.04.10 | ₩60,956 | ₩61,022 | ₩60,956 | ₩61,022 | +0.11% | 600 |
|---|
| 2026.04.09 | ₩60,903 | ₩61,587 | ₩60,903 | ₩61,587 | +1.12% | 500 |
|---|
| 2026.04.08 | ₩61,531 | ₩61,531 | ₩61,123 | ₩61,123 | -0.66% | 600 |
|---|
| 2026.04.07 | ₩59,874 | ₩59,904 | ₩59,874 | ₩59,904 | +0.05% | 400 |
|---|
| 2026.04.06 | ₩59,700 | ₩59,799 | ₩59,687 | ₩59,799 | +0.17% | 1.2천 |
|---|
| 2026.04.02 | ₩59,445 | ₩59,445 | ₩59,445 | ₩59,445 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩59,166 | ₩59,245 | ₩59,166 | ₩59,245 | +0.13% | 200 |
|---|
| 2026.03.31 | ₩58,819 | ₩58,872 | ₩58,391 | ₩58,872 | +0.09% | 700 |
|---|
| 2026.03.30 | ₩58,592 | ₩58,592 | ₩58,017 | ₩58,053 | -0.92% | 2.5천 |
|---|
| 2026.03.27 | ₩58,431 | ₩58,431 | ₩58,084 | ₩58,084 | -0.59% | 500 |
|---|
| 2026.03.26 | ₩59,126 | ₩59,149 | ₩59,113 | ₩59,149 | +0.04% | 600 |
|---|
| 2026.03.25 | ₩58,966 | ₩59,460 | ₩58,966 | ₩59,460 | +0.84% | 700 |
|---|
| 2026.03.24 | ₩58,899 | ₩58,899 | ₩58,899 | ₩58,899 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩58,638 | ₩58,638 | ₩58,638 | ₩58,638 | 0.00% | 400 |
|---|
| 2026.03.20 | ₩57,299 | ₩57,299 | ₩57,299 | ₩57,299 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩57,162 | ₩57,999 | ₩57,162 | ₩57,999 | +1.46% | 800 |
|---|
| 2026.03.18 | ₩58,084 | ₩58,164 | ₩57,699 | ₩57,699 | -0.66% | 700 |
|---|
| 2026.03.17 | ₩58,617 | ₩58,617 | ₩58,617 | ₩58,617 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩58,311 | ₩58,311 | ₩58,311 | ₩58,311 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩58,325 | ₩58,391 | ₩57,977 | ₩58,076 | -0.43% | 1.4천 |
|---|
| 2026.03.12 | ₩58,365 | ₩58,365 | ₩58,024 | ₩58,024 | -0.58% | 5.5천 |
|---|
| 2026.03.11 | ₩58,926 | ₩58,992 | ₩58,792 | ₩58,992 | +0.11% | 2.4천 |
|---|
| 2026.03.10 | ₩59,126 | ₩59,246 | ₩59,107 | ₩59,107 | -0.03% | 900 |
|---|
| 2026.03.09 | ₩58,191 | ₩59,420 | ₩58,191 | ₩59,362 | +2.01% | 5.4천 |
|---|
| 2026.03.06 | ₩59,362 | ₩59,362 | ₩59,362 | ₩59,362 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩60,502 | ₩60,502 | ₩60,478 | ₩60,478 | -0.04% | 300 |
|---|
| 2026.03.04 | ₩61,517 | ₩61,557 | ₩61,404 | ₩61,404 | -0.18% | 700 |
|---|
| 2026.03.03 | ₩59,714 | ₩60,920 | ₩59,714 | ₩60,875 | +1.94% | 5천 |
|---|
| 2026.03.02 | ₩60,903 | ₩61,324 | ₩60,903 | ₩61,306 | +0.66% | 7천 |
|---|
| 2026.02.27 | ₩60,836 | ₩60,897 | ₩60,836 | ₩60,897 | +0.10% | 400 |
|---|
| 2026.02.26 | ₩61,887 | ₩61,887 | ₩61,887 | ₩61,887 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩61,317 | ₩61,620 | ₩61,317 | ₩61,620 | +0.49% | 300 |
|---|
| 2026.02.24 | ₩61,130 | ₩61,210 | ₩61,130 | ₩61,210 | +0.13% | 900 |
|---|
| 2026.02.23 | ₩60,596 | ₩60,596 | ₩60,594 | ₩60,594 | -0.00% | 3.1천 |
|---|
| 2026.02.20 | ₩61,477 | ₩62,212 | ₩61,477 | ₩61,982 | +0.82% | 1.4만 |
|---|
| 2026.02.19 | ₩61,644 | ₩61,644 | ₩61,644 | ₩61,644 | 0.00% | 300 |
|---|
| 2026.02.18 | ₩61,711 | ₩61,711 | ₩61,711 | ₩61,711 | 0.00% | 200 |
|---|
| 2026.02.17 | ₩60,903 | ₩61,463 | ₩60,867 | ₩61,463 | +0.92% | 700 |
|---|
| 2026.02.13 | ₩61,544 | ₩61,544 | ₩61,464 | ₩61,544 | 0.00% | 900 |
|---|
| 2026.02.12 | ₩60,716 | ₩60,769 | ₩60,395 | ₩60,688 | -0.05% | 2.3천 |
|---|
| 2026.02.11 | ₩61,544 | ₩61,744 | ₩61,544 | ₩61,706 | +0.26% | 1.3천 |
|---|
| 2026.02.10 | ₩62,081 | ₩62,081 | ₩62,081 | ₩62,081 | 0.00% | 200 |
|---|
| 2026.02.09 | ₩61,597 | ₩61,818 | ₩61,551 | ₩61,818 | +0.36% | 2.3천 |
|---|
| 2026.02.06 | ₩62,038 | ₩62,252 | ₩62,038 | ₩62,240 | +0.33% | 700 |
|---|
| 2026.02.05 | ₩60,745 | ₩60,745 | ₩60,745 | ₩60,745 | 0.00% | 200 |
|---|
| 2026.02.04 | ₩61,504 | ₩61,504 | ₩61,420 | ₩61,420 | -0.14% | 400 |
|---|
| 2026.02.03 | ₩61,076 | ₩61,076 | ₩60,075 | ₩60,573 | -0.82% | 1.9천 |
|---|
| 2026.02.02 | ₩61,290 | ₩61,290 | ₩61,094 | ₩61,094 | -0.32% | 800 |
|---|
| 2026.01.30 | ₩59,803 | ₩60,131 | ₩59,687 | ₩60,131 | +0.55% | 500 |
|---|
| 2026.01.29 | ₩59,946 | ₩59,946 | ₩59,946 | ₩59,946 | 0.00% | 500 |
|---|
| 2026.01.28 | ₩59,437 | ₩59,437 | ₩59,437 | ₩59,437 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩60,128 | ₩60,128 | ₩59,703 | ₩59,954 | -0.29% | 800 |
|---|
| 2026.01.26 | ₩60,034 | ₩60,225 | ₩60,034 | ₩60,225 | +0.32% | 400 |
|---|
| 2026.01.23 | ₩60,636 | ₩60,636 | ₩60,319 | ₩60,319 | -0.52% | 400 |
|---|
| 2026.01.22 | ₩61,798 | ₩61,798 | ₩61,417 | ₩61,444 | -0.57% | 700 |
|---|
| 2026.01.21 | ₩60,201 | ₩61,038 | ₩60,201 | ₩61,038 | +1.39% | 900 |
|---|
| 2026.01.20 | ₩59,487 | ₩59,835 | ₩59,487 | ₩59,555 | +0.11% | 1.3천 |
|---|
| 2026.01.16 | ₩60,422 | ₩60,422 | ₩60,348 | ₩60,348 | -0.12% | 2.8천 |
|---|
| 2026.01.15 | ₩60,757 | ₩60,757 | ₩60,757 | ₩60,757 | 0.00% | 300 |
|---|
| 2026.01.14 | ₩59,914 | ₩60,062 | ₩59,914 | ₩60,062 | +0.25% | 600 |
|---|
| 2026.01.13 | ₩59,767 | ₩59,767 | ₩59,767 | ₩59,767 | 0.00% | 400 |
|---|
| 2026.01.12 | ₩60,048 | ₩60,108 | ₩60,048 | ₩60,108 | +0.10% | 1.2천 |
|---|
| 2026.01.09 | ₩59,513 | ₩60,141 | ₩59,513 | ₩60,075 | +0.94% | 500 |
|---|
| 2026.01.08 | ₩59,607 | ₩59,968 | ₩59,607 | ₩59,881 | +0.46% | 1.2천 |
|---|
| 2026.01.07 | ₩59,019 | ₩59,019 | ₩58,923 | ₩58,923 | -0.16% | 300 |
|---|
| 2026.01.06 | ₩58,899 | ₩59,201 | ₩58,899 | ₩59,201 | +0.51% | 400 |
|---|
| 2026.01.05 | ₩58,298 | ₩58,819 | ₩58,298 | ₩58,399 | +0.17% | 2.2천 |
|---|
| 2026.01.02 | ₩57,924 | ₩57,924 | ₩57,494 | ₩57,494 | -0.74% | 500 |
|---|
| 2025.12.31 | ₩57,685 | ₩57,685 | ₩57,685 | ₩57,685 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩58,365 | ₩58,365 | ₩58,151 | ₩58,151 | -0.37% | 3.9천 |
|---|
| 2025.12.29 | ₩58,391 | ₩58,405 | ₩58,365 | ₩58,365 | -0.05% | 1.1천 |
|---|
| 2025.12.26 | ₩58,552 | ₩58,614 | ₩58,552 | ₩58,614 | +0.11% | 400 |
|---|
| 2025.12.24 | ₩58,656 | ₩58,656 | ₩58,656 | ₩58,656 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩58,391 | ₩58,391 | ₩58,311 | ₩58,351 | -0.07% | 1.2천 |
|---|
| 2025.12.22 | ₩58,846 | ₩58,846 | ₩58,680 | ₩58,680 | -0.28% | 500 |
|---|
| 2025.12.19 | ₩58,645 | ₩58,645 | ₩58,409 | ₩58,409 | -0.40% | 1.3천 |
|---|
| 2025.12.18 | ₩59,113 | ₩59,113 | ₩58,805 | ₩58,900 | -0.36% | 2.7천 |
|---|
| 2025.12.17 | ₩58,805 | ₩58,992 | ₩58,637 | ₩58,637 | -0.29% | 1.3천 |
|---|
| 2025.12.16 | ₩58,819 | ₩58,819 | ₩58,672 | ₩58,744 | -0.13% | 1.7천 |
|---|
| 2025.12.15 | ₩59,142 | ₩59,142 | ₩58,846 | ₩58,918 | -0.38% | 4.4천 |
|---|
| 2025.12.12 | ₩59,781 | ₩59,781 | ₩59,334 | ₩59,334 | -0.75% | 800 |
|---|
| 2025.12.11 | ₩59,407 | ₩59,650 | ₩59,407 | ₩59,650 | +0.41% | 800 |
|---|
| 2025.12.10 | ₩58,445 | ₩59,163 | ₩58,445 | ₩59,163 | +1.23% | 700 |
|---|
| 2025.12.09 | ₩58,077 | ₩58,077 | ₩57,846 | ₩57,846 | -0.40% | 2.3천 |
|---|
| 2025.12.08 | ₩57,600 | ₩57,600 | ₩57,506 | ₩57,506 | -0.16% | 600 |
|---|
| 2025.12.05 | ₩58,084 | ₩58,084 | ₩57,643 | ₩57,686 | -0.69% | 1.2천 |
|---|
| 2025.12.04 | ₩57,781 | ₩57,781 | ₩57,781 | ₩57,781 | 0.00% | 500 |
|---|
| 2025.12.03 | ₩57,865 | ₩57,909 | ₩57,865 | ₩57,909 | +0.08% | 1천 |
|---|
| 2025.12.02 | ₩56,962 | ₩57,109 | ₩56,927 | ₩56,927 | -0.06% | 1천 |
|---|
| 2025.12.01 | ₩56,494 | ₩56,935 | ₩56,494 | ₩56,876 | +0.68% | 1.1천 |
|---|
| 2025.11.28 | ₩57,067 | ₩57,067 | ₩57,067 | ₩57,067 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩56,815 | ₩57,082 | ₩56,815 | ₩57,013 | +0.35% | 1.9만 |
|---|
| 2025.11.25 | ₩55,760 | ₩56,759 | ₩55,760 | ₩56,759 | +1.79% | 800 |
|---|
| 2025.11.24 | ₩55,573 | ₩55,573 | ₩55,491 | ₩55,491 | -0.15% | 1.4천 |
|---|
| 2025.11.21 | ₩53,422 | ₩55,346 | ₩53,422 | ₩55,078 | +3.10% | 1.1천 |
|---|
| 2025.11.20 | ₩54,691 | ₩54,691 | ₩53,368 | ₩53,368 | -2.42% | 800 |
|---|
| 2025.11.19 | ₩53,942 | ₩53,942 | ₩53,942 | ₩53,942 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩54,223 | ₩54,274 | ₩54,223 | ₩54,274 | +0.09% | 900 |
|---|
| 2025.11.17 | ₩55,265 | ₩55,265 | ₩54,198 | ₩54,198 | -1.93% | 1.6천 |
|---|
| 2025.11.14 | ₩55,439 | ₩55,439 | ₩55,422 | ₩55,422 | -0.03% | 600 |
|---|
| 2025.11.13 | ₩55,744 | ₩55,744 | ₩55,593 | ₩55,593 | -0.27% | 300 |
|---|
| 2025.11.12 | ₩56,508 | ₩56,508 | ₩56,363 | ₩56,363 | -0.26% | 400 |
|---|
| 2025.11.11 | ₩56,327 | ₩56,338 | ₩56,327 | ₩56,338 | +0.02% | 200 |
|---|
| 2025.11.10 | ₩55,466 | ₩56,000 | ₩55,466 | ₩56,000 | +0.96% | 1.8천 |
|---|
| 2025.11.07 | ₩55,172 | ₩55,446 | ₩55,120 | ₩55,446 | +0.50% | 2.3천 |
|---|
| 2025.11.06 | ₩55,693 | ₩55,693 | ₩55,301 | ₩55,301 | -0.70% | 2.1천 |
|---|
| 2025.11.05 | ₩55,426 | ₩55,960 | ₩55,426 | ₩55,960 | +0.96% | 300 |
|---|
| 2025.11.04 | ₩55,199 | ₩55,372 | ₩55,199 | ₩55,337 | +0.25% | 900 |
|---|
| 2025.11.03 | ₩55,733 | ₩55,733 | ₩55,315 | ₩55,613 | -0.22% | 400 |
|---|
| 2025.10.31 | ₩55,666 | ₩55,826 | ₩55,666 | ₩55,768 | +0.18% | 2.7천 |
|---|
| 2025.10.30 | ₩55,523 | ₩55,523 | ₩55,523 | ₩55,523 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩56,575 | ₩56,628 | ₩55,700 | ₩55,700 | -1.55% | 1.2천 |
|---|
| 2025.10.28 | ₩56,681 | ₩56,681 | ₩56,621 | ₩56,621 | -0.11% | 300 |
|---|
| 2025.10.27 | ₩57,256 | ₩57,256 | ₩56,839 | ₩56,839 | -0.73% | 400 |
|---|
| 2025.10.24 | ₩57,242 | ₩57,242 | ₩57,125 | ₩57,125 | -0.21% | 600 |
|---|
| 2025.10.23 | ₩56,494 | ₩56,700 | ₩56,494 | ₩56,700 | +0.36% | 300 |
|---|
| 2025.10.22 | ₩56,160 | ₩56,241 | ₩56,160 | ₩56,241 | +0.14% | 800 |
|---|
| 2025.10.21 | ₩56,160 | ₩56,623 | ₩56,160 | ₩56,623 | +0.82% | 1천 |
|---|
| 2025.10.20 | ₩55,786 | ₩56,307 | ₩55,786 | ₩56,229 | +0.79% | 1.3천 |
|---|
| 2025.10.17 | ₩55,305 | ₩55,492 | ₩55,185 | ₩55,354 | +0.09% | 7.3만 |
|---|
| 2025.10.16 | ₩55,359 | ₩55,492 | ₩55,347 | ₩55,492 | +0.24% | 1.2천 |
|---|
| 2025.10.15 | ₩56,534 | ₩56,534 | ₩56,134 | ₩56,362 | -0.30% | 2.5천 |
|---|
| 2025.10.14 | ₩55,546 | ₩56,281 | ₩55,546 | ₩56,279 | +1.32% | 1.7천 |
|---|
| 2025.10.13 | ₩55,199 | ₩55,404 | ₩55,199 | ₩55,404 | +0.37% | 600 |
|---|
| 2025.10.10 | ₩55,118 | ₩55,118 | ₩54,345 | ₩54,345 | -1.40% | 1.8천 |
|---|