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 | ₩37,932 | ₩38,078 | ₩37,879 | ₩38,078 | +0.39% | 9.8만 |
| 2026.10.08 | ₩38,118 | ₩38,118 | ₩37,799 | ₩37,799 | -0.84% | 2천 |
| 2026.10.07 | ₩37,999 | ₩38,265 | ₩37,999 | ₩38,265 | +0.70% | 7.4천 |
| 2026.10.06 | ₩38,305 | ₩38,305 | ₩38,265 | ₩38,265 | -0.10% | 500 |
| 2026.10.05 | ₩38,278 | ₩38,278 | ₩37,879 | ₩37,892 | -1.01% | 2.5천 |
| 2026.10.02 | ₩37,652 | ₩37,652 | ₩37,572 | ₩37,626 | -0.07% | 7.9천 |
| 2026.10.01 | ₩37,119 | ₩37,359 | ₩37,119 | ₩37,359 | +0.65% | 1.2천 |
| 2026.09.30 | ₩37,546 | ₩37,666 | ₩37,279 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,359 |
| -0.50% |
| 2.2만 |
| 2026.09.29 | ₩37,333 | ₩37,399 | ₩37,333 | ₩37,399 | +0.18% | 1.1천 |
|---|
| 2026.09.28 | ₩37,399 | ₩37,399 | ₩37,399 | ₩37,399 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩37,479 | ₩37,679 | ₩37,479 | ₩37,679 | +0.53% | 1.9만 |
|---|
| 2026.09.24 | ₩37,146 | ₩37,492 | ₩37,146 | ₩37,492 | +0.93% | 1.2만 |
|---|
| 2026.09.23 | ₩37,492 | ₩37,586 | ₩37,333 | ₩37,373 | -0.32% | 7.9천 |
|---|
| 2026.09.22 | ₩37,892 | ₩37,892 | ₩37,825 | ₩37,865 | -0.07% | 2.1천 |
|---|
| 2026.09.21 | ₩37,519 | ₩37,852 | ₩37,519 | ₩37,852 | +0.89% | 1.2천 |
|---|
| 2026.09.18 | ₩37,306 | ₩37,306 | ₩37,146 | ₩37,253 | -0.14% | 3천 |
|---|
| 2026.09.17 | ₩37,146 | ₩37,213 | ₩37,146 | ₩37,213 | +0.18% | 1.5만 |
|---|
| 2026.09.16 | ₩36,920 | ₩36,920 | ₩36,520 | ₩36,693 | -0.61% | 1.7만 |
|---|
| 2026.09.15 | ₩37,066 | ₩37,080 | ₩36,720 | ₩36,747 | -0.86% | 1.1만 |
|---|
| 2026.09.14 | ₩36,960 | ₩37,213 | ₩36,960 | ₩37,093 | +0.36% | 1.1만 |
|---|
| 2026.09.11 | ₩37,519 | ₩37,626 | ₩37,399 | ₩37,439 | -0.21% | 4.7만 |
|---|
| 2026.09.10 | ₩37,226 | ₩37,226 | ₩37,173 | ₩37,173 | -0.14% | 500 |
|---|
| 2026.09.09 | ₩37,532 | ₩37,532 | ₩37,466 | ₩37,466 | -0.18% | 2.6천 |
|---|
| 2026.09.08 | ₩37,759 | ₩37,825 | ₩37,706 | ₩37,706 | -0.14% | 2천 |
|---|
| 2026.09.04 | ₩37,932 | ₩37,972 | ₩37,892 | ₩37,959 | +0.07% | 6.8천 |
|---|
| 2026.09.03 | ₩37,679 | ₩37,932 | ₩37,626 | ₩37,932 | +0.67% | 900 |
|---|
| 2026.09.02 | ₩37,506 | ₩37,546 | ₩37,506 | ₩37,546 | +0.11% | 300 |
|---|
| 2026.09.01 | ₩37,346 | ₩37,426 | ₩37,239 | ₩37,253 | -0.25% | 1.4만 |
|---|
| 2026.08.31 | ₩37,559 | ₩38,691 | ₩37,346 | ₩37,572 | +0.04% | 2.8만 |
|---|
| 2026.08.28 | ₩37,692 | ₩37,719 | ₩37,612 | ₩37,626 | -0.18% | 1.2만 |
|---|
| 2026.08.27 | ₩37,519 | ₩37,692 | ₩37,519 | ₩37,679 | +0.43% | 1.1만 |
|---|
| 2026.08.26 | ₩37,439 | ₩37,439 | ₩37,226 | ₩37,306 | -0.36% | 4만 |
|---|
| 2026.08.25 | ₩37,413 | ₩37,413 | ₩37,359 | ₩37,386 | -0.07% | 1.9천 |
|---|
| 2026.08.24 | ₩37,333 | ₩37,333 | ₩37,186 | ₩37,279 | -0.14% | 5.4천 |
|---|
| 2026.08.21 | ₩37,492 | ₩37,532 | ₩37,466 | ₩37,492 | 0.00% | 8.1천 |
|---|
| 2026.08.20 | ₩37,706 | ₩37,706 | ₩37,399 | ₩37,426 | -0.74% | 4.8천 |
|---|
| 2026.08.19 | ₩37,839 | ₩37,839 | ₩37,759 | ₩37,799 | -0.11% | 4천 |
|---|
| 2026.08.18 | ₩37,932 | ₩37,959 | ₩37,732 | ₩37,785 | -0.39% | 2만 |
|---|
| 2026.08.17 | ₩38,465 | ₩38,491 | ₩38,225 | ₩38,265 | -0.52% | 1.5만 |
|---|
| 2026.08.14 | ₩38,598 | ₩38,598 | ₩38,332 | ₩38,411 | -0.48% | 3.8만 |
|---|
| 2026.08.13 | ₩38,505 | ₩38,638 | ₩38,505 | ₩38,571 | +0.17% | 1.2만 |
|---|
| 2026.08.12 | ₩38,332 | ₩38,371 | ₩38,292 | ₩38,292 | -0.10% | 1천 |
|---|
| 2026.08.11 | ₩38,332 | ₩38,332 | ₩38,078 | ₩38,145 | -0.49% | 1.3천 |
|---|
| 2026.08.10 | ₩38,278 | ₩38,292 | ₩38,225 | ₩38,292 | +0.03% | 1.7천 |
|---|
| 2026.08.07 | ₩38,105 | ₩38,185 | ₩38,105 | ₩38,185 | +0.21% | 1.6천 |
|---|
| 2026.08.06 | ₩37,919 | ₩38,158 | ₩37,919 | ₩37,919 | 0.00% | 2.9만 |
|---|
| 2026.08.05 | ₩38,371 | ₩38,371 | ₩38,012 | ₩38,012 | -0.94% | 1.2천 |
|---|
| 2026.08.04 | ₩37,719 | ₩38,025 | ₩37,666 | ₩37,879 | +0.42% | 1.4만 |
|---|
| 2026.08.03 | ₩37,426 | ₩37,452 | ₩37,386 | ₩37,386 | -0.11% | 2.4천 |
|---|
| 2026.07.31 | ₩36,826 | ₩36,826 | ₩36,280 | ₩36,826 | 0.00% | 3.9만 |
|---|
| 2026.07.30 | ₩36,107 | ₩36,307 | ₩36,107 | ₩36,307 | +0.55% | 300 |
|---|
| 2026.07.29 | ₩36,307 | ₩36,440 | ₩35,641 | ₩35,641 | -1.83% | 500 |
|---|
| 2026.07.28 | ₩36,094 | ₩36,480 | ₩36,094 | ₩36,440 | +0.96% | 1.2만 |
|---|
| 2026.07.27 | ₩36,667 | ₩36,667 | ₩36,334 | ₩36,520 | -0.40% | 9.4천 |
|---|
| 2026.07.24 | ₩36,733 | ₩36,733 | ₩36,600 | ₩36,613 | -0.33% | 300 |
|---|
| 2026.07.23 | ₩36,866 | ₩36,906 | ₩36,587 | ₩36,826 | -0.11% | 5.8천 |
|---|
| 2026.07.22 | ₩37,239 | ₩37,319 | ₩37,239 | ₩37,239 | 0.00% | 5.3천 |
|---|
| 2026.07.21 | ₩37,186 | ₩37,452 | ₩37,186 | ₩37,452 | +0.72% | 2.4천 |
|---|
| 2026.07.20 | ₩37,186 | ₩37,226 | ₩36,933 | ₩36,933 | -0.68% | 5.9만 |
|---|
| 2026.07.17 | ₩37,080 | ₩37,080 | ₩36,986 | ₩36,986 | -0.25% | 100 |
|---|
| 2026.07.16 | ₩37,479 | ₩37,572 | ₩37,266 | ₩37,266 | -0.57% | 1.2만 |
|---|
| 2026.07.15 | ₩37,612 | ₩37,879 | ₩37,559 | ₩37,865 | +0.67% | 2.4만 |
|---|
| 2026.07.14 | ₩37,293 | ₩37,572 | ₩37,293 | ₩37,572 | +0.75% | 2.7천 |
|---|
| 2026.07.13 | ₩37,279 | ₩37,279 | ₩37,066 | ₩37,066 | -0.57% | 600 |
|---|
| 2026.07.10 | ₩37,293 | ₩37,519 | ₩37,293 | ₩37,519 | +0.61% | 1.7천 |
|---|
| 2026.07.09 | ₩37,492 | ₩37,492 | ₩37,492 | ₩37,492 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩37,053 | ₩37,159 | ₩36,787 | ₩37,159 | +0.29% | 2.6천 |
|---|
| 2026.07.07 | ₩37,013 | ₩37,173 | ₩37,013 | ₩37,159 | +0.40% | 2.7천 |
|---|
| 2026.07.06 | ₩37,426 | ₩37,426 | ₩37,399 | ₩37,413 | -0.04% | 1.3만 |
|---|
| 2026.07.02 | ₩37,146 | ₩37,399 | ₩36,693 | ₩36,986 | -0.43% | 1.5만 |
|---|
| 2026.07.01 | ₩37,013 | ₩37,199 | ₩36,973 | ₩37,040 | +0.07% | 1.8만 |
|---|
| 2026.06.30 | ₩36,840 | ₩37,186 | ₩36,840 | ₩37,186 | +0.94% | 2.6만 |
|---|
| 2026.06.29 | ₩36,573 | ₩36,787 | ₩36,573 | ₩36,773 | +0.55% | 4.3만 |
|---|
| 2026.06.26 | ₩36,374 | ₩36,400 | ₩36,227 | ₩36,307 | -0.18% | 5.4천 |
|---|
| 2026.06.25 | ₩36,400 | ₩36,494 | ₩36,280 | ₩36,280 | -0.33% | 8.6천 |
|---|
| 2026.06.24 | ₩36,480 | ₩36,627 | ₩36,227 | ₩36,227 | -0.69% | 4.5만 |
|---|
| 2026.06.23 | ₩36,440 | ₩36,560 | ₩36,334 | ₩36,334 | -0.29% | 2.2만 |
|---|
| 2026.06.22 | ₩37,293 | ₩37,293 | ₩36,880 | ₩37,053 | -0.64% | 1.1만 |
|---|
| 2026.06.18 | ₩37,080 | ₩37,359 | ₩37,080 | ₩37,319 | +0.65% | 2.2만 |
|---|
| 2026.06.17 | ₩36,946 | ₩37,093 | ₩36,653 | ₩36,653 | -0.79% | 1.9만 |
|---|
| 2026.06.16 | ₩37,266 | ₩37,266 | ₩36,933 | ₩36,933 | -0.89% | 5.7만 |
|---|
| 2026.06.15 | ₩37,119 | ₩37,279 | ₩37,000 | ₩37,186 | +0.18% | 5.6만 |
|---|
| 2026.06.12 | ₩36,320 | ₩36,334 | ₩36,320 | ₩36,334 | +0.04% | 300 |
|---|
| 2026.06.11 | ₩35,575 | ₩36,307 | ₩35,575 | ₩36,307 | +2.06% | 1.8만 |
|---|
| 2026.06.10 | ₩36,121 | ₩36,121 | ₩35,561 | ₩35,561 | -1.55% | 3.5천 |
|---|
| 2026.06.09 | ₩36,653 | ₩36,920 | ₩35,388 | ₩36,227 | -1.16% | 8.6만 |
|---|
| 2026.06.08 | ₩36,946 | ₩36,946 | ₩36,507 | ₩36,507 | -1.19% | 4.1천 |
|---|
| 2026.06.05 | ₩37,199 | ₩37,199 | ₩36,480 | ₩36,480 | -1.93% | 8.9천 |
|---|
| 2026.06.04 | ₩37,373 | ₩37,759 | ₩37,373 | ₩37,679 | +0.82% | 1.9천 |
|---|
| 2026.06.03 | ₩37,799 | ₩37,892 | ₩37,559 | ₩37,626 | -0.46% | 3.5만 |
|---|
| 2026.06.02 | ₩37,999 | ₩38,065 | ₩37,999 | ₩38,065 | +0.18% | 5.2천 |
|---|
| 2026.06.01 | ₩37,945 | ₩38,158 | ₩37,759 | ₩37,972 | +0.07% | 3.4만 |
|---|
| 2026.05.29 | ₩37,839 | ₩37,892 | ₩37,546 | ₩37,745 | -0.25% | 5만 |
|---|
| 2026.05.28 | ₩37,612 | ₩37,759 | ₩37,612 | ₩37,759 | +0.39% | 1.5천 |
|---|
| 2026.05.27 | ₩37,479 | ₩37,532 | ₩37,426 | ₩37,532 | +0.14% | 2.3천 |
|---|
| 2026.05.26 | ₩37,639 | ₩37,772 | ₩37,559 | ₩37,626 | -0.04% | 700 |
|---|
| 2026.05.22 | ₩37,306 | ₩37,373 | ₩37,173 | ₩37,239 | -0.18% | 8.1천 |
|---|
| 2026.05.21 | ₩36,946 | ₩37,159 | ₩36,773 | ₩37,159 | +0.58% | 2.2만 |
|---|
| 2026.05.20 | ₩36,840 | ₩37,066 | ₩36,840 | ₩37,066 | +0.61% | 500 |
|---|
| 2026.05.19 | ₩36,600 | ₩36,720 | ₩36,427 | ₩36,547 | -0.15% | 1.9만 |
|---|
| 2026.05.18 | ₩36,973 | ₩37,000 | ₩36,627 | ₩36,853 | -0.32% | 1.6만 |
|---|
| 2026.05.15 | ₩37,093 | ₩37,253 | ₩37,080 | ₩37,080 | -0.04% | 2.8만 |
|---|
| 2026.05.14 | ₩37,279 | ₩37,652 | ₩37,279 | ₩37,626 | +0.93% | 2.6천 |
|---|
| 2026.05.13 | ₩37,000 | ₩37,319 | ₩37,000 | ₩37,319 | +0.86% | 2.6만 |
|---|
| 2026.05.12 | ₩36,826 | ₩37,026 | ₩36,693 | ₩37,026 | +0.54% | 500 |
|---|
| 2026.05.11 | ₩36,933 | ₩37,213 | ₩36,933 | ₩37,066 | +0.36% | 2.2만 |
|---|
| 2026.05.08 | ₩37,080 | ₩37,080 | ₩36,933 | ₩36,973 | -0.29% | 1.5만 |
|---|
| 2026.05.07 | ₩37,279 | ₩37,279 | ₩36,840 | ₩36,893 | -1.04% | 1.4만 |
|---|
| 2026.05.06 | ₩37,972 | ₩37,972 | ₩36,946 | ₩37,213 | -2.00% | 3.7만 |
|---|
| 2026.05.05 | ₩36,560 | ₩36,560 | ₩36,520 | ₩36,560 | 0.00% | 600 |
|---|
| 2026.05.04 | ₩36,240 | ₩36,294 | ₩36,214 | ₩36,294 | +0.15% | 2만 |
|---|
| 2026.05.01 | ₩36,533 | ₩36,533 | ₩36,360 | ₩36,360 | -0.47% | 2.4만 |
|---|
| 2026.04.30 | ₩36,067 | ₩36,320 | ₩35,894 | ₩36,294 | +0.63% | 9.8만 |
|---|
| 2026.04.29 | ₩35,814 | ₩35,814 | ₩35,575 | ₩35,708 | -0.30% | 5.8만 |
|---|
| 2026.04.28 | ₩35,987 | ₩36,014 | ₩35,761 | ₩35,947 | -0.11% | 1.3천 |
|---|
| 2026.04.27 | ₩36,161 | ₩36,334 | ₩36,147 | ₩36,334 | +0.48% | 600 |
|---|
| 2026.04.24 | ₩35,894 | ₩36,227 | ₩35,894 | ₩36,227 | +0.93% | 1.1천 |
|---|
| 2026.04.23 | ₩36,014 | ₩36,027 | ₩35,495 | ₩35,828 | -0.52% | 1.2만 |
|---|
| 2026.04.22 | ₩35,788 | ₩35,961 | ₩35,788 | ₩35,961 | +0.48% | 1.9만 |
|---|
| 2026.04.21 | ₩35,788 | ₩35,881 | ₩35,495 | ₩35,495 | -0.82% | 7.1천 |
|---|
| 2026.04.20 | ₩35,561 | ₩35,748 | ₩35,561 | ₩35,748 | +0.52% | 3.8만 |
|---|
| 2026.04.17 | ₩35,934 | ₩35,934 | ₩35,841 | ₩35,894 | -0.11% | 6.4천 |
|---|
| 2026.04.16 | ₩35,628 | ₩35,694 | ₩35,455 | ₩35,548 | -0.22% | 2.4만 |
|---|
| 2026.04.15 | ₩35,335 | ₩35,588 | ₩35,335 | ₩35,588 | +0.72% | 2.1만 |
|---|
| 2026.04.14 | ₩34,962 | ₩35,348 | ₩34,962 | ₩35,268 | +0.88% | 10.4만 |
|---|
| 2026.04.13 | ₩34,416 | ₩34,749 | ₩34,416 | ₩34,735 | +0.93% | 2.3만 |
|---|
| 2026.04.10 | ₩34,402 | ₩34,429 | ₩34,402 | ₩34,416 | +0.04% | 1.7만 |
|---|
| 2026.04.09 | ₩34,149 | ₩34,363 | ₩34,069 | ₩34,363 | +0.62% | 19.6만 |
|---|
| 2026.04.08 | ₩34,163 | ₩34,256 | ₩34,043 | ₩34,149 | -0.04% | 1.5만 |
|---|
| 2026.04.07 | ₩32,671 | ₩33,190 | ₩32,671 | ₩33,164 | +1.51% | 800 |
|---|
| 2026.04.06 | ₩32,977 | ₩33,097 | ₩32,937 | ₩33,057 | +0.24% | 1.7천 |
|---|
| 2026.04.02 | ₩32,711 | ₩32,857 | ₩32,698 | ₩32,804 | +0.29% | 2.5천 |
|---|
| 2026.04.01 | ₩32,911 | ₩33,124 | ₩32,818 | ₩32,871 | -0.12% | 10.6만 |
|---|
| 2026.03.31 | ₩31,992 | ₩32,498 | ₩31,992 | ₩32,498 | +1.58% | 6만 |
|---|
| 2026.03.30 | ₩31,632 | ₩31,632 | ₩31,339 | ₩31,339 | -0.93% | 22만 |
|---|
| 2026.03.27 | ₩31,952 | ₩32,085 | ₩31,645 | ₩31,685 | -0.83% | 5만 |
|---|
| 2026.03.26 | ₩32,658 | ₩32,658 | ₩32,258 | ₩32,258 | -1.22% | 7.1천 |
|---|
| 2026.03.25 | ₩33,164 | ₩33,164 | ₩32,951 | ₩32,951 | -0.64% | 4.5천 |
|---|
| 2026.03.24 | ₩32,764 | ₩32,764 | ₩32,764 | ₩32,764 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩33,190 | ₩33,190 | ₩33,031 | ₩33,031 | -0.48% | 2천 |
|---|
| 2026.03.20 | ₩32,578 | ₩32,578 | ₩32,578 | ₩32,578 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩33,111 | ₩33,350 | ₩33,084 | ₩33,284 | +0.52% | 1천 |
|---|
| 2026.03.18 | ₩33,723 | ₩33,723 | ₩33,390 | ₩33,390 | -0.99% | 1.3천 |
|---|
| 2026.03.17 | ₩33,910 | ₩33,923 | ₩33,763 | ₩33,763 | -0.43% | 2.9만 |
|---|
| 2026.03.16 | ₩34,030 | ₩34,030 | ₩33,310 | ₩33,710 | -0.94% | 300 |
|---|