시장 데이터를 불러오는 중
전체 종목
Sapient Quality Select ETF 과거 주가
Sapient Quality Select ETF · SQS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sapient Quality Select ETF · SQS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,028 | ₩38,175 | ₩37,975 | ₩38,175 | +0.39% | 9.8만 |
| 2026.10.08 | ₩38,215 | ₩38,215 | ₩37,895 | ₩37,895 | -0.84% | 2천 |
| 2026.10.07 | ₩38,095 | ₩38,362 | ₩38,095 | ₩38,362 | +0.70% | 7.4천 |
| 2026.10.06 | ₩38,402 | ₩38,402 | ₩38,362 | ₩38,362 | -0.10% | 500 |
| 2026.10.05 | ₩38,376 | ₩38,376 | ₩37,975 | ₩37,988 | -1.01% | 2.5천 |
| 2026.10.02 | ₩37,748 | ₩37,748 | ₩37,668 | ₩37,721 | -0.07% | 7.9천 |
| 2026.10.01 | ₩37,214 | ₩37,454 | ₩37,214 | ₩37,454 | +0.65% | 1.2천 |
| 2026.09.30 | ₩37,641 | ₩37,761 | ₩37,374 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,454 |
| -0.50% |
| 2.2만 |
| 2026.09.29 | ₩37,428 | ₩37,494 | ₩37,428 | ₩37,494 | +0.18% | 1.1천 |
|---|
| 2026.09.28 | ₩37,494 | ₩37,494 | ₩37,494 | ₩37,494 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩37,574 | ₩37,775 | ₩37,574 | ₩37,775 | +0.53% | 1.9만 |
|---|
| 2026.09.24 | ₩37,241 | ₩37,588 | ₩37,241 | ₩37,588 | +0.93% | 1.2만 |
|---|
| 2026.09.23 | ₩37,588 | ₩37,681 | ₩37,428 | ₩37,468 | -0.32% | 7.9천 |
|---|
| 2026.09.22 | ₩37,988 | ₩37,988 | ₩37,922 | ₩37,962 | -0.07% | 2.1천 |
|---|
| 2026.09.21 | ₩37,615 | ₩37,948 | ₩37,615 | ₩37,948 | +0.89% | 1.2천 |
|---|
| 2026.09.18 | ₩37,401 | ₩37,401 | ₩37,241 | ₩37,348 | -0.14% | 3천 |
|---|
| 2026.09.17 | ₩37,241 | ₩37,307 | ₩37,241 | ₩37,307 | +0.18% | 1.5만 |
|---|
| 2026.09.16 | ₩37,014 | ₩37,014 | ₩36,613 | ₩36,787 | -0.61% | 1.7만 |
|---|
| 2026.09.15 | ₩37,161 | ₩37,174 | ₩36,813 | ₩36,840 | -0.86% | 1.1만 |
|---|
| 2026.09.14 | ₩37,054 | ₩37,307 | ₩37,054 | ₩37,187 | +0.36% | 1.1만 |
|---|
| 2026.09.11 | ₩37,615 | ₩37,721 | ₩37,494 | ₩37,534 | -0.21% | 4.7만 |
|---|
| 2026.09.10 | ₩37,321 | ₩37,321 | ₩37,267 | ₩37,267 | -0.14% | 500 |
|---|
| 2026.09.09 | ₩37,628 | ₩37,628 | ₩37,561 | ₩37,561 | -0.18% | 2.6천 |
|---|
| 2026.09.08 | ₩37,855 | ₩37,922 | ₩37,801 | ₩37,801 | -0.14% | 2천 |
|---|
| 2026.09.04 | ₩38,028 | ₩38,069 | ₩37,988 | ₩38,055 | +0.07% | 6.8천 |
|---|
| 2026.09.03 | ₩37,775 | ₩38,028 | ₩37,721 | ₩38,028 | +0.67% | 900 |
|---|
| 2026.09.02 | ₩37,601 | ₩37,641 | ₩37,601 | ₩37,641 | +0.11% | 300 |
|---|
| 2026.09.01 | ₩37,441 | ₩37,521 | ₩37,334 | ₩37,348 | -0.25% | 1.4만 |
|---|
| 2026.08.31 | ₩37,655 | ₩38,790 | ₩37,441 | ₩37,668 | +0.04% | 2.8만 |
|---|
| 2026.08.28 | ₩37,788 | ₩37,815 | ₩37,708 | ₩37,721 | -0.18% | 1.2만 |
|---|
| 2026.08.27 | ₩37,615 | ₩37,788 | ₩37,615 | ₩37,775 | +0.43% | 1.1만 |
|---|
| 2026.08.26 | ₩37,534 | ₩37,534 | ₩37,321 | ₩37,401 | -0.36% | 4만 |
|---|
| 2026.08.25 | ₩37,508 | ₩37,508 | ₩37,454 | ₩37,481 | -0.07% | 1.9천 |
|---|
| 2026.08.24 | ₩37,428 | ₩37,428 | ₩37,281 | ₩37,374 | -0.14% | 5.4천 |
|---|
| 2026.08.21 | ₩37,588 | ₩37,628 | ₩37,561 | ₩37,588 | 0.00% | 8.1천 |
|---|
| 2026.08.20 | ₩37,801 | ₩37,801 | ₩37,494 | ₩37,521 | -0.74% | 4.8천 |
|---|
| 2026.08.19 | ₩37,935 | ₩37,935 | ₩37,855 | ₩37,895 | -0.11% | 4천 |
|---|
| 2026.08.18 | ₩38,028 | ₩38,055 | ₩37,828 | ₩37,882 | -0.39% | 2만 |
|---|
| 2026.08.17 | ₩38,563 | ₩38,589 | ₩38,322 | ₩38,362 | -0.52% | 1.5만 |
|---|
| 2026.08.14 | ₩38,696 | ₩38,696 | ₩38,429 | ₩38,509 | -0.48% | 3.8만 |
|---|
| 2026.08.13 | ₩38,603 | ₩38,736 | ₩38,603 | ₩38,669 | +0.17% | 1.2만 |
|---|
| 2026.08.12 | ₩38,429 | ₩38,469 | ₩38,389 | ₩38,389 | -0.10% | 1천 |
|---|
| 2026.08.11 | ₩38,429 | ₩38,429 | ₩38,175 | ₩38,242 | -0.49% | 1.3천 |
|---|
| 2026.08.10 | ₩38,376 | ₩38,389 | ₩38,322 | ₩38,389 | +0.03% | 1.7천 |
|---|
| 2026.08.07 | ₩38,202 | ₩38,282 | ₩38,202 | ₩38,282 | +0.21% | 1.6천 |
|---|
| 2026.08.06 | ₩38,015 | ₩38,255 | ₩38,015 | ₩38,015 | 0.00% | 2.9만 |
|---|
| 2026.08.05 | ₩38,469 | ₩38,469 | ₩38,109 | ₩38,109 | -0.94% | 1.2천 |
|---|
| 2026.08.04 | ₩37,815 | ₩38,122 | ₩37,761 | ₩37,975 | +0.42% | 1.4만 |
|---|
| 2026.08.03 | ₩37,521 | ₩37,548 | ₩37,481 | ₩37,481 | -0.11% | 2.4천 |
|---|
| 2026.07.31 | ₩36,920 | ₩36,920 | ₩36,373 | ₩36,920 | 0.00% | 3.9만 |
|---|
| 2026.07.30 | ₩36,199 | ₩36,399 | ₩36,199 | ₩36,399 | +0.55% | 300 |
|---|
| 2026.07.29 | ₩36,399 | ₩36,533 | ₩35,732 | ₩35,732 | -1.83% | 500 |
|---|
| 2026.07.28 | ₩36,186 | ₩36,573 | ₩36,186 | ₩36,533 | +0.96% | 1.2만 |
|---|
| 2026.07.27 | ₩36,760 | ₩36,760 | ₩36,426 | ₩36,613 | -0.40% | 9.4천 |
|---|
| 2026.07.24 | ₩36,827 | ₩36,827 | ₩36,693 | ₩36,707 | -0.33% | 300 |
|---|
| 2026.07.23 | ₩36,960 | ₩37,000 | ₩36,680 | ₩36,920 | -0.11% | 5.8천 |
|---|
| 2026.07.22 | ₩37,334 | ₩37,414 | ₩37,334 | ₩37,334 | 0.00% | 5.3천 |
|---|
| 2026.07.21 | ₩37,281 | ₩37,548 | ₩37,281 | ₩37,548 | +0.72% | 2.4천 |
|---|
| 2026.07.20 | ₩37,281 | ₩37,321 | ₩37,027 | ₩37,027 | -0.68% | 5.9만 |
|---|
| 2026.07.17 | ₩37,174 | ₩37,174 | ₩37,080 | ₩37,080 | -0.25% | 100 |
|---|
| 2026.07.16 | ₩37,574 | ₩37,668 | ₩37,361 | ₩37,361 | -0.57% | 1.2만 |
|---|
| 2026.07.15 | ₩37,708 | ₩37,975 | ₩37,655 | ₩37,962 | +0.67% | 2.4만 |
|---|
| 2026.07.14 | ₩37,388 | ₩37,668 | ₩37,388 | ₩37,668 | +0.75% | 2.7천 |
|---|
| 2026.07.13 | ₩37,374 | ₩37,374 | ₩37,161 | ₩37,161 | -0.57% | 600 |
|---|
| 2026.07.10 | ₩37,388 | ₩37,615 | ₩37,388 | ₩37,615 | +0.61% | 1.7천 |
|---|
| 2026.07.09 | ₩37,588 | ₩37,588 | ₩37,588 | ₩37,588 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩37,147 | ₩37,254 | ₩36,880 | ₩37,254 | +0.29% | 2.6천 |
|---|
| 2026.07.07 | ₩37,107 | ₩37,267 | ₩37,107 | ₩37,254 | +0.40% | 2.7천 |
|---|
| 2026.07.06 | ₩37,521 | ₩37,521 | ₩37,494 | ₩37,508 | -0.04% | 1.3만 |
|---|
| 2026.07.02 | ₩37,241 | ₩37,494 | ₩36,787 | ₩37,080 | -0.43% | 1.5만 |
|---|
| 2026.07.01 | ₩37,107 | ₩37,294 | ₩37,067 | ₩37,134 | +0.07% | 1.8만 |
|---|
| 2026.06.30 | ₩36,934 | ₩37,281 | ₩36,934 | ₩37,281 | +0.94% | 2.6만 |
|---|
| 2026.06.29 | ₩36,667 | ₩36,880 | ₩36,667 | ₩36,867 | +0.55% | 4.3만 |
|---|
| 2026.06.26 | ₩36,466 | ₩36,493 | ₩36,319 | ₩36,399 | -0.18% | 5.4천 |
|---|
| 2026.06.25 | ₩36,493 | ₩36,586 | ₩36,373 | ₩36,373 | -0.33% | 8.6천 |
|---|
| 2026.06.24 | ₩36,573 | ₩36,720 | ₩36,319 | ₩36,319 | -0.69% | 4.5만 |
|---|
| 2026.06.23 | ₩36,533 | ₩36,653 | ₩36,426 | ₩36,426 | -0.29% | 2.2만 |
|---|
| 2026.06.22 | ₩37,388 | ₩37,388 | ₩36,974 | ₩37,147 | -0.64% | 1.1만 |
|---|
| 2026.06.18 | ₩37,174 | ₩37,454 | ₩37,174 | ₩37,414 | +0.65% | 2.2만 |
|---|
| 2026.06.17 | ₩37,040 | ₩37,187 | ₩36,747 | ₩36,747 | -0.79% | 1.9만 |
|---|
| 2026.06.16 | ₩37,361 | ₩37,361 | ₩37,027 | ₩37,027 | -0.89% | 5.7만 |
|---|
| 2026.06.15 | ₩37,214 | ₩37,374 | ₩37,094 | ₩37,281 | +0.18% | 5.6만 |
|---|
| 2026.06.12 | ₩36,413 | ₩36,426 | ₩36,413 | ₩36,426 | +0.04% | 300 |
|---|
| 2026.06.11 | ₩35,665 | ₩36,399 | ₩35,665 | ₩36,399 | +2.06% | 1.8만 |
|---|
| 2026.06.10 | ₩36,213 | ₩36,213 | ₩35,652 | ₩35,652 | -1.55% | 3.5천 |
|---|
| 2026.06.09 | ₩36,747 | ₩37,014 | ₩35,478 | ₩36,319 | -1.16% | 8.6만 |
|---|
| 2026.06.08 | ₩37,040 | ₩37,040 | ₩36,600 | ₩36,600 | -1.19% | 4.1천 |
|---|
| 2026.06.05 | ₩37,294 | ₩37,294 | ₩36,573 | ₩36,573 | -1.93% | 8.9천 |
|---|
| 2026.06.04 | ₩37,468 | ₩37,855 | ₩37,468 | ₩37,775 | +0.82% | 1.9천 |
|---|
| 2026.06.03 | ₩37,895 | ₩37,988 | ₩37,655 | ₩37,721 | -0.46% | 3.5만 |
|---|
| 2026.06.02 | ₩38,095 | ₩38,162 | ₩38,095 | ₩38,162 | +0.18% | 5.2천 |
|---|
| 2026.06.01 | ₩38,042 | ₩38,255 | ₩37,855 | ₩38,069 | +0.07% | 3.4만 |
|---|
| 2026.05.29 | ₩37,935 | ₩37,988 | ₩37,641 | ₩37,842 | -0.25% | 5만 |
|---|
| 2026.05.28 | ₩37,708 | ₩37,855 | ₩37,708 | ₩37,855 | +0.39% | 1.5천 |
|---|
| 2026.05.27 | ₩37,574 | ₩37,628 | ₩37,521 | ₩37,628 | +0.14% | 2.3천 |
|---|
| 2026.05.26 | ₩37,735 | ₩37,868 | ₩37,655 | ₩37,721 | -0.04% | 700 |
|---|
| 2026.05.22 | ₩37,401 | ₩37,468 | ₩37,267 | ₩37,334 | -0.18% | 8.1천 |
|---|
| 2026.05.21 | ₩37,040 | ₩37,254 | ₩36,867 | ₩37,254 | +0.58% | 2.2만 |
|---|
| 2026.05.20 | ₩36,934 | ₩37,161 | ₩36,934 | ₩37,161 | +0.61% | 500 |
|---|
| 2026.05.19 | ₩36,693 | ₩36,813 | ₩36,520 | ₩36,640 | -0.15% | 1.9만 |
|---|
| 2026.05.18 | ₩37,067 | ₩37,094 | ₩36,720 | ₩36,947 | -0.32% | 1.6만 |
|---|
| 2026.05.15 | ₩37,187 | ₩37,348 | ₩37,174 | ₩37,174 | -0.04% | 2.8만 |
|---|
| 2026.05.14 | ₩37,374 | ₩37,748 | ₩37,374 | ₩37,721 | +0.93% | 2.6천 |
|---|
| 2026.05.13 | ₩37,094 | ₩37,414 | ₩37,094 | ₩37,414 | +0.86% | 2.6만 |
|---|
| 2026.05.12 | ₩36,920 | ₩37,121 | ₩36,787 | ₩37,121 | +0.54% | 500 |
|---|
| 2026.05.11 | ₩37,027 | ₩37,307 | ₩37,027 | ₩37,161 | +0.36% | 2.2만 |
|---|
| 2026.05.08 | ₩37,174 | ₩37,174 | ₩37,027 | ₩37,067 | -0.29% | 1.5만 |
|---|
| 2026.05.07 | ₩37,374 | ₩37,374 | ₩36,934 | ₩36,987 | -1.04% | 1.4만 |
|---|
| 2026.05.06 | ₩38,069 | ₩38,069 | ₩37,040 | ₩37,307 | -2.00% | 3.7만 |
|---|
| 2026.05.05 | ₩36,653 | ₩36,653 | ₩36,613 | ₩36,653 | 0.00% | 600 |
|---|
| 2026.05.04 | ₩36,333 | ₩36,386 | ₩36,306 | ₩36,386 | +0.15% | 2만 |
|---|
| 2026.05.01 | ₩36,626 | ₩36,626 | ₩36,453 | ₩36,453 | -0.47% | 2.4만 |
|---|
| 2026.04.30 | ₩36,159 | ₩36,413 | ₩35,986 | ₩36,386 | +0.63% | 9.8만 |
|---|
| 2026.04.29 | ₩35,905 | ₩35,905 | ₩35,665 | ₩35,799 | -0.30% | 5.8만 |
|---|
| 2026.04.28 | ₩36,079 | ₩36,106 | ₩35,852 | ₩36,039 | -0.11% | 1.3천 |
|---|
| 2026.04.27 | ₩36,253 | ₩36,426 | ₩36,239 | ₩36,426 | +0.48% | 600 |
|---|
| 2026.04.24 | ₩35,986 | ₩36,319 | ₩35,986 | ₩36,319 | +0.93% | 1.1천 |
|---|
| 2026.04.23 | ₩36,106 | ₩36,119 | ₩35,585 | ₩35,919 | -0.52% | 1.2만 |
|---|
| 2026.04.22 | ₩35,879 | ₩36,052 | ₩35,879 | ₩36,052 | +0.48% | 1.9만 |
|---|
| 2026.04.21 | ₩35,879 | ₩35,972 | ₩35,585 | ₩35,585 | -0.82% | 7.1천 |
|---|
| 2026.04.20 | ₩35,652 | ₩35,839 | ₩35,652 | ₩35,839 | +0.52% | 3.8만 |
|---|
| 2026.04.17 | ₩36,026 | ₩36,026 | ₩35,932 | ₩35,986 | -0.11% | 6.4천 |
|---|
| 2026.04.16 | ₩35,718 | ₩35,785 | ₩35,545 | ₩35,638 | -0.22% | 2.4만 |
|---|
| 2026.04.15 | ₩35,425 | ₩35,678 | ₩35,425 | ₩35,678 | +0.72% | 2.1만 |
|---|
| 2026.04.14 | ₩35,051 | ₩35,438 | ₩35,051 | ₩35,358 | +0.88% | 10.4만 |
|---|
| 2026.04.13 | ₩34,503 | ₩34,837 | ₩34,503 | ₩34,824 | +0.93% | 2.3만 |
|---|
| 2026.04.10 | ₩34,490 | ₩34,517 | ₩34,490 | ₩34,503 | +0.04% | 1.7만 |
|---|
| 2026.04.09 | ₩34,236 | ₩34,450 | ₩34,156 | ₩34,450 | +0.62% | 19.6만 |
|---|
| 2026.04.08 | ₩34,250 | ₩34,343 | ₩34,130 | ₩34,236 | -0.04% | 1.5만 |
|---|
| 2026.04.07 | ₩32,754 | ₩33,275 | ₩32,754 | ₩33,248 | +1.51% | 800 |
|---|
| 2026.04.06 | ₩33,061 | ₩33,181 | ₩33,021 | ₩33,141 | +0.24% | 1.7천 |
|---|
| 2026.04.02 | ₩32,794 | ₩32,941 | ₩32,781 | ₩32,888 | +0.29% | 2.5천 |
|---|
| 2026.04.01 | ₩32,995 | ₩33,208 | ₩32,901 | ₩32,954 | -0.12% | 10.6만 |
|---|
| 2026.03.31 | ₩32,073 | ₩32,581 | ₩32,073 | ₩32,581 | +1.58% | 6만 |
|---|
| 2026.03.30 | ₩31,713 | ₩31,713 | ₩31,419 | ₩31,419 | -0.93% | 22만 |
|---|
| 2026.03.27 | ₩32,033 | ₩32,167 | ₩31,726 | ₩31,766 | -0.83% | 5만 |
|---|
| 2026.03.26 | ₩32,741 | ₩32,741 | ₩32,340 | ₩32,340 | -1.22% | 7.1천 |
|---|
| 2026.03.25 | ₩33,248 | ₩33,248 | ₩33,035 | ₩33,035 | -0.64% | 4.5천 |
|---|
| 2026.03.24 | ₩32,848 | ₩32,848 | ₩32,848 | ₩32,848 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩33,275 | ₩33,275 | ₩33,115 | ₩33,115 | -0.48% | 2천 |
|---|
| 2026.03.20 | ₩32,661 | ₩32,661 | ₩32,661 | ₩32,661 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩33,195 | ₩33,435 | ₩33,168 | ₩33,368 | +0.52% | 1천 |
|---|
| 2026.03.18 | ₩33,809 | ₩33,809 | ₩33,475 | ₩33,475 | -0.99% | 1.3천 |
|---|
| 2026.03.17 | ₩33,996 | ₩34,009 | ₩33,849 | ₩33,849 | -0.43% | 2.9만 |
|---|
| 2026.03.16 | ₩34,116 | ₩34,116 | ₩33,395 | ₩33,796 | -0.94% | 300 |
|---|