시장 데이터를 불러오는 중
전체 종목
Virtus Terranova U.S. Quality Momentum ETF 과거 주가
Virtus Terranova U.S. Quality Momentum ETF · JOET · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Virtus Terranova U.S. Quality Momentum ETF · JOET · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,507 | ₩61,922 | ₩61,453 | ₩61,802 | +0.48% | 1.1만 |
| 2026.10.08 | ₩61,165 | ₩61,386 | ₩61,116 | ₩61,319 | +0.25% | 7.7천 |
| 2026.10.07 | ₩61,520 | ₩61,554 | ₩61,212 | ₩61,346 | -0.28% | 8.4만 |
| 2026.10.06 | ₩61,896 | ₩62,123 | ₩61,833 | ₩61,909 | +0.02% | 1.1만 |
| 2026.10.05 | ₩61,172 | ₩61,762 | ₩61,112 | ₩61,601 | +0.70% | 1.2만 |
| 2026.10.02 | ₩61,105 | ₩61,293 | ₩61,079 | ₩61,185 | +0.13% | 9.7천 |
| 2026.10.01 | ₩60,582 | ₩60,904 | ₩60,234 | ₩60,824 | +0.40% | 9.2천 |
| 2026.09.30 | ₩61,065 | ₩61,065 | ₩60,341 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,341 |
| -1.18% |
| 9.4천 |
| 2026.09.29 | ₩60,757 | ₩60,757 | ₩60,422 | ₩60,688 | -0.11% | 8.9천 |
|---|
| 2026.09.28 | ₩60,703 | ₩60,783 | ₩60,436 | ₩60,663 | -0.07% | 2.1만 |
|---|
| 2026.09.25 | ₩60,904 | ₩61,279 | ₩60,837 | ₩60,958 | +0.09% | 4.7만 |
|---|
| 2026.09.24 | ₩60,730 | ₩60,984 | ₩60,690 | ₩60,783 | +0.09% | 1.4만 |
|---|
| 2026.09.23 | ₩60,998 | ₩61,132 | ₩60,864 | ₩60,870 | -0.21% | 1만 |
|---|
| 2026.09.22 | ₩60,917 | ₩61,199 | ₩60,917 | ₩61,140 | +0.37% | 1.6만 |
|---|
| 2026.09.21 | ₩60,649 | ₩61,172 | ₩60,482 | ₩61,085 | +0.72% | 2만 |
|---|
| 2026.09.18 | ₩60,194 | ₩60,257 | ₩59,993 | ₩60,257 | +0.10% | 8.6천 |
|---|
| 2026.09.17 | ₩60,288 | ₩60,288 | ₩59,993 | ₩60,174 | -0.19% | 1만 |
|---|
| 2026.09.16 | ₩60,261 | ₩60,261 | ₩59,148 | ₩59,608 | -1.08% | 3.7만 |
|---|
| 2026.09.15 | ₩60,234 | ₩60,234 | ₩59,979 | ₩60,100 | -0.22% | 8.8천 |
|---|
| 2026.09.14 | ₩60,267 | ₩60,468 | ₩60,214 | ₩60,277 | +0.02% | 1.3만 |
|---|
| 2026.09.11 | ₩60,837 | ₩60,998 | ₩60,676 | ₩60,909 | +0.12% | 9.1천 |
|---|
| 2026.09.10 | ₩60,368 | ₩60,542 | ₩60,301 | ₩60,301 | -0.11% | 1.1만 |
|---|
| 2026.09.09 | ₩61,132 | ₩61,132 | ₩60,770 | ₩60,773 | -0.59% | 1.3만 |
|---|
| 2026.09.08 | ₩61,185 | ₩61,333 | ₩61,065 | ₩61,065 | -0.20% | 1.1만 |
|---|
| 2026.09.04 | ₩61,239 | ₩61,373 | ₩61,185 | ₩61,279 | +0.07% | 4.7만 |
|---|
| 2026.09.03 | ₩60,904 | ₩61,212 | ₩60,752 | ₩61,212 | +0.51% | 8.2천 |
|---|
| 2026.09.02 | ₩60,538 | ₩60,824 | ₩60,515 | ₩60,770 | +0.38% | 2.8만 |
|---|
| 2026.09.01 | ₩61,145 | ₩61,145 | ₩60,422 | ₩60,556 | -0.96% | 6.6만 |
|---|
| 2026.08.31 | ₩61,360 | ₩61,360 | ₩60,971 | ₩61,203 | -0.26% | 1.3만 |
|---|
| 2026.08.28 | ₩61,849 | ₩61,849 | ₩61,287 | ₩61,353 | -0.80% | 1.7만 |
|---|
| 2026.08.27 | ₩62,217 | ₩62,217 | ₩61,829 | ₩61,963 | -0.41% | 1만 |
|---|
| 2026.08.26 | ₩61,815 | ₩62,043 | ₩61,815 | ₩61,991 | +0.28% | 7.9천 |
|---|
| 2026.08.25 | ₩61,855 | ₩61,855 | ₩61,629 | ₩61,695 | -0.26% | 1.1만 |
|---|
| 2026.08.24 | ₩61,762 | ₩61,762 | ₩61,400 | ₩61,628 | -0.22% | 2.1만 |
|---|
| 2026.08.21 | ₩62,123 | ₩62,137 | ₩61,916 | ₩62,013 | -0.18% | 1.2만 |
|---|
| 2026.08.20 | ₩62,016 | ₩62,354 | ₩61,735 | ₩61,802 | -0.35% | 1.5만 |
|---|
| 2026.08.19 | ₩63,142 | ₩63,142 | ₩62,231 | ₩62,244 | -1.42% | 1.9만 |
|---|
| 2026.08.18 | ₩63,115 | ₩63,209 | ₩62,646 | ₩62,646 | -0.74% | 6.6만 |
|---|
| 2026.08.17 | ₩63,477 | ₩63,592 | ₩63,356 | ₩63,356 | -0.19% | 1.4만 |
|---|
| 2026.08.14 | ₩63,169 | ₩63,383 | ₩63,169 | ₩63,370 | +0.32% | 1만 |
|---|
| 2026.08.13 | ₩63,222 | ₩63,437 | ₩63,169 | ₩63,222 | 0.00% | 7.8천 |
|---|
| 2026.08.12 | ₩63,169 | ₩63,209 | ₩62,981 | ₩63,035 | -0.21% | 2.3만 |
|---|
| 2026.08.11 | ₩62,847 | ₩63,035 | ₩62,787 | ₩62,795 | -0.08% | 1.1만 |
|---|
| 2026.08.10 | ₩62,633 | ₩62,921 | ₩62,592 | ₩62,740 | +0.17% | 1.9만 |
|---|
| 2026.08.07 | ₩62,512 | ₩62,545 | ₩62,177 | ₩62,458 | -0.09% | 3.5만 |
|---|
| 2026.08.06 | ₩62,391 | ₩62,485 | ₩62,059 | ₩62,130 | -0.42% | 1만 |
|---|
| 2026.08.05 | ₩62,847 | ₩63,048 | ₩62,485 | ₩62,485 | -0.58% | 1.4만 |
|---|
| 2026.08.04 | ₩61,922 | ₩62,713 | ₩61,808 | ₩62,587 | +1.07% | 2만 |
|---|
| 2026.08.03 | ₩61,078 | ₩61,467 | ₩60,802 | ₩61,467 | +0.64% | 1.7만 |
|---|
| 2026.07.31 | ₩60,864 | ₩61,239 | ₩60,696 | ₩61,025 | +0.26% | 3.6만 |
|---|
| 2026.07.30 | ₩60,623 | ₩60,837 | ₩60,167 | ₩60,837 | +0.35% | 2.6만 |
|---|
| 2026.07.29 | ₩60,877 | ₩61,078 | ₩60,180 | ₩60,180 | -1.14% | 1.5만 |
|---|
| 2026.07.28 | ₩60,542 | ₩61,105 | ₩60,448 | ₩61,011 | +0.77% | 2만 |
|---|
| 2026.07.27 | ₩61,038 | ₩61,172 | ₩60,434 | ₩60,888 | -0.25% | 1.2만 |
|---|
| 2026.07.24 | ₩60,509 | ₩60,998 | ₩60,435 | ₩60,596 | +0.14% | 2.4만 |
|---|
| 2026.07.23 | ₩60,757 | ₩60,757 | ₩60,381 | ₩60,582 | -0.29% | 1.8만 |
|---|
| 2026.07.22 | ₩60,328 | ₩60,794 | ₩60,328 | ₩60,569 | +0.40% | 1.6만 |
|---|
| 2026.07.21 | ₩60,328 | ₩60,757 | ₩60,301 | ₩60,663 | +0.56% | 1.6만 |
|---|
| 2026.07.20 | ₩60,569 | ₩60,570 | ₩60,033 | ₩60,040 | -0.87% | 7.5천 |
|---|
| 2026.07.17 | ₩60,140 | ₩60,636 | ₩60,066 | ₩60,301 | +0.27% | 1.8만 |
|---|
| 2026.07.16 | ₩60,797 | ₩60,797 | ₩60,435 | ₩60,690 | -0.18% | 1.9만 |
|---|
| 2026.07.15 | ₩61,400 | ₩61,400 | ₩60,448 | ₩60,877 | -0.85% | 1.8만 |
|---|
| 2026.07.14 | ₩61,389 | ₩61,467 | ₩61,078 | ₩61,239 | -0.24% | 1.1만 |
|---|
| 2026.07.13 | ₩61,239 | ₩61,360 | ₩60,891 | ₩60,998 | -0.39% | 2.1만 |
|---|
| 2026.07.10 | ₩61,628 | ₩61,641 | ₩61,357 | ₩61,561 | -0.11% | 5.7만 |
|---|
| 2026.07.09 | ₩61,641 | ₩61,708 | ₩61,440 | ₩61,467 | -0.28% | 1.5만 |
|---|
| 2026.07.08 | ₩60,877 | ₩60,877 | ₩60,314 | ₩60,810 | -0.11% | 2.2만 |
|---|
| 2026.07.07 | ₩61,440 | ₩61,440 | ₩60,931 | ₩61,185 | -0.41% | 6.8만 |
|---|
| 2026.07.06 | ₩61,494 | ₩61,802 | ₩61,494 | ₩61,697 | +0.33% | 1.6만 |
|---|
| 2026.07.02 | ₩61,762 | ₩61,976 | ₩60,810 | ₩61,293 | -0.76% | 4만 |
|---|
| 2026.07.01 | ₩61,400 | ₩62,003 | ₩61,400 | ₩61,467 | +0.11% | 1.9만 |
|---|
| 2026.06.30 | ₩61,494 | ₩62,063 | ₩61,494 | ₩62,023 | +0.86% | 1.7만 |
|---|
| 2026.06.29 | ₩61,078 | ₩61,473 | ₩60,777 | ₩61,467 | +0.64% | 1.7만 |
|---|
| 2026.06.26 | ₩60,757 | ₩61,079 | ₩60,609 | ₩60,797 | +0.07% | 1.8만 |
|---|
| 2026.06.25 | ₩61,453 | ₩61,599 | ₩60,991 | ₩61,062 | -0.64% | 2.1만 |
|---|
| 2026.06.24 | ₩60,220 | ₩60,978 | ₩60,220 | ₩60,564 | +0.57% | 1.8만 |
|---|
| 2026.06.23 | ₩60,046 | ₩60,649 | ₩60,046 | ₩60,355 | +0.51% | 2.4만 |
|---|
| 2026.06.22 | ₩61,159 | ₩61,373 | ₩60,991 | ₩61,266 | +0.18% | 1.3만 |
|---|
| 2026.06.18 | ₩61,346 | ₩61,346 | ₩60,924 | ₩61,025 | -0.52% | 1.4만 |
|---|
| 2026.06.17 | ₩61,172 | ₩61,413 | ₩60,261 | ₩60,408 | -1.25% | 3.1만 |
|---|
| 2026.06.16 | ₩61,467 | ₩61,540 | ₩60,917 | ₩60,917 | -0.89% | 2만 |
|---|
| 2026.06.15 | ₩61,239 | ₩61,467 | ₩61,172 | ₩61,258 | +0.03% | 1.8만 |
|---|
| 2026.06.12 | ₩60,328 | ₩60,556 | ₩59,914 | ₩60,395 | +0.11% | 2.5만 |
|---|
| 2026.06.11 | ₩58,961 | ₩60,167 | ₩58,961 | ₩60,033 | +1.82% | 3만 |
|---|
| 2026.06.10 | ₩59,765 | ₩59,765 | ₩58,666 | ₩58,666 | -1.84% | 1.5만 |
|---|
| 2026.06.09 | ₩59,899 | ₩60,448 | ₩58,544 | ₩59,651 | -0.41% | 2.3만 |
|---|
| 2026.06.08 | ₩59,738 | ₩59,979 | ₩59,470 | ₩59,488 | -0.42% | 3.4만 |
|---|
| 2026.06.05 | ₩60,289 | ₩60,289 | ₩59,108 | ₩59,323 | -1.60% | 3.3만 |
|---|
| 2026.06.04 | ₩60,341 | ₩60,877 | ₩60,341 | ₩60,797 | +0.76% | 2.1만 |
|---|
| 2026.06.03 | ₩60,408 | ₩60,623 | ₩60,180 | ₩60,462 | +0.09% | 1.1만 |
|---|
| 2026.06.02 | ₩59,885 | ₩60,489 | ₩59,885 | ₩60,462 | +0.96% | 1.5만 |
|---|
| 2026.06.01 | ₩59,591 | ₩60,086 | ₩59,336 | ₩60,006 | +0.70% | 1.5만 |
|---|
| 2026.05.29 | ₩59,805 | ₩60,019 | ₩59,778 | ₩59,885 | +0.13% | 8.3천 |
|---|
| 2026.05.28 | ₩59,122 | ₩59,725 | ₩59,095 | ₩59,577 | +0.77% | 1.4만 |
|---|
| 2026.05.27 | ₩59,376 | ₩59,443 | ₩59,189 | ₩59,215 | -0.27% | 1.7만 |
|---|
| 2026.05.26 | ₩59,014 | ₩59,483 | ₩59,014 | ₩59,282 | +0.45% | 1.5만 |
|---|
| 2026.05.22 | ₩58,385 | ₩58,700 | ₩58,385 | ₩58,555 | +0.29% | 8.2천 |
|---|
| 2026.05.21 | ₩57,433 | ₩58,094 | ₩57,360 | ₩57,945 | +0.89% | 1.9만 |
|---|
| 2026.05.20 | ₩57,045 | ₩57,708 | ₩56,924 | ₩57,701 | +1.15% | 2만 |
|---|
| 2026.05.19 | ₩56,951 | ₩57,187 | ₩56,696 | ₩56,888 | -0.11% | 1.1만 |
|---|
| 2026.05.18 | ₩57,634 | ₩57,634 | ₩57,018 | ₩57,380 | -0.44% | 1.8만 |
|---|
| 2026.05.15 | ₩57,661 | ₩57,795 | ₩57,581 | ₩57,648 | -0.02% | 2만 |
|---|
| 2026.05.14 | ₩58,170 | ₩58,492 | ₩58,090 | ₩58,385 | +0.37% | 3.3만 |
|---|
| 2026.05.13 | ₩57,653 | ₩58,097 | ₩57,653 | ₩58,016 | +0.63% | 1.4만 |
|---|
| 2026.05.12 | ₩57,875 | ₩58,117 | ₩57,451 | ₩57,996 | +0.21% | 1.5만 |
|---|
| 2026.05.11 | ₩58,103 | ₩58,315 | ₩58,103 | ₩58,201 | +0.17% | 2.1만 |
|---|
| 2026.05.08 | ₩58,103 | ₩58,237 | ₩57,849 | ₩58,050 | -0.09% | 8.8천 |
|---|
| 2026.05.07 | ₩58,465 | ₩58,606 | ₩57,648 | ₩57,755 | -1.21% | 1.4만 |
|---|
| 2026.05.06 | ₩58,224 | ₩58,425 | ₩57,936 | ₩58,411 | +0.32% | 2.3만 |
|---|
| 2026.05.05 | ₩57,701 | ₩57,782 | ₩57,473 | ₩57,674 | -0.05% | 2만 |
|---|
| 2026.05.04 | ₩57,313 | ₩57,701 | ₩57,058 | ₩57,179 | -0.23% | 3.3만 |
|---|
| 2026.05.01 | ₩57,500 | ₩57,587 | ₩57,393 | ₩57,429 | -0.12% | 8.8만 |
|---|
| 2026.04.30 | ₩56,669 | ₩57,514 | ₩56,669 | ₩57,447 | +1.37% | 3만 |
|---|
| 2026.04.29 | ₩56,790 | ₩56,790 | ₩56,407 | ₩56,601 | -0.33% | 1.9만 |
|---|
| 2026.04.28 | ₩57,246 | ₩57,433 | ₩56,844 | ₩56,907 | -0.59% | 1.4만 |
|---|
| 2026.04.27 | ₩57,380 | ₩57,648 | ₩57,380 | ₩57,511 | +0.23% | 1.3만 |
|---|
| 2026.04.24 | ₩57,795 | ₩57,795 | ₩57,406 | ₩57,601 | -0.34% | 1.8만 |
|---|
| 2026.04.23 | ₩57,487 | ₩57,715 | ₩57,112 | ₩57,460 | -0.05% | 2.6만 |
|---|
| 2026.04.22 | ₩57,795 | ₩57,795 | ₩57,307 | ₩57,491 | -0.53% | 1.7만 |
|---|
| 2026.04.21 | ₩57,983 | ₩58,036 | ₩57,339 | ₩57,339 | -1.11% | 1.2만 |
|---|
| 2026.04.20 | ₩57,621 | ₩57,849 | ₩57,621 | ₩57,755 | +0.23% | 1.4만 |
|---|
| 2026.04.17 | ₩57,339 | ₩57,949 | ₩57,326 | ₩57,666 | +0.57% | 3.4만 |
|---|
| 2026.04.16 | ₩56,991 | ₩57,092 | ₩56,710 | ₩56,750 | -0.42% | 2.2만 |
|---|
| 2026.04.15 | ₩57,045 | ₩57,058 | ₩56,683 | ₩56,937 | -0.19% | 2.3만 |
|---|
| 2026.04.14 | ₩56,683 | ₩56,937 | ₩56,482 | ₩56,937 | +0.45% | 3만 |
|---|
| 2026.04.13 | ₩55,530 | ₩56,393 | ₩55,530 | ₩56,393 | +1.55% | 1.5만 |
|---|
| 2026.04.10 | ₩56,080 | ₩56,080 | ₩55,745 | ₩55,798 | -0.50% | 1.6만 |
|---|
| 2026.04.09 | ₩55,785 | ₩56,281 | ₩55,718 | ₩56,174 | +0.70% | 2.8만 |
|---|
| 2026.04.08 | ₩55,852 | ₩56,107 | ₩55,753 | ₩56,053 | +0.36% | 3.7만 |
|---|
| 2026.04.07 | ₩54,231 | ₩54,365 | ₩53,869 | ₩54,231 | 0.00% | 2.5만 |
|---|
| 2026.04.06 | ₩54,003 | ₩54,485 | ₩54,003 | ₩54,418 | +0.77% | 2.2만 |
|---|
| 2026.04.02 | ₩53,212 | ₩54,445 | ₩53,212 | ₩54,070 | +1.61% | 9.4천 |
|---|
| 2026.04.01 | ₩54,016 | ₩54,378 | ₩53,909 | ₩54,070 | +0.10% | 2.9만 |
|---|
| 2026.03.31 | ₩52,810 | ₩53,721 | ₩52,609 | ₩53,641 | +1.57% | 5.1만 |
|---|
| 2026.03.30 | ₩52,783 | ₩52,783 | ₩51,994 | ₩52,195 | -1.11% | 2.3만 |
|---|
| 2026.03.27 | ₩53,025 | ₩53,159 | ₩52,301 | ₩52,395 | -1.19% | 4.5만 |
|---|
| 2026.03.26 | ₩53,668 | ₩53,922 | ₩53,185 | ₩53,199 | -0.87% | 1.6만 |
|---|
| 2026.03.25 | ₩54,458 | ₩54,458 | ₩53,842 | ₩54,114 | -0.63% | 1.6만 |
|---|
| 2026.03.24 | ₩53,480 | ₩54,103 | ₩53,420 | ₩53,855 | +0.70% | 1.8만 |
|---|
| 2026.03.23 | ₩54,110 | ₩54,592 | ₩53,829 | ₩53,829 | -0.52% | 2.9만 |
|---|
| 2026.03.20 | ₩53,668 | ₩53,668 | ₩52,917 | ₩53,185 | -0.90% | 1.6만 |
|---|
| 2026.03.19 | ₩53,601 | ₩54,083 | ₩53,373 | ₩53,936 | +0.63% | 3.5만 |
|---|
| 2026.03.18 | ₩54,566 | ₩54,726 | ₩53,909 | ₩53,909 | -1.20% | 1.2만 |
|---|
| 2026.03.17 | ₩54,927 | ₩55,169 | ₩54,753 | ₩54,807 | -0.22% | 1만 |
|---|
| 2026.03.16 | ₩54,552 | ₩54,844 | ₩54,407 | ₩54,499 | -0.10% | 1.6만 |
|---|
| 2026.03.13 | ₩54,432 | ₩54,633 | ₩53,963 | ₩53,963 | -0.86% | 1.4만 |
|---|
| 2026.03.12 | ₩54,753 | ₩54,807 | ₩54,177 | ₩54,177 | -1.05% | 4.7만 |
|---|
| 2026.03.11 | ₩55,356 | ₩55,504 | ₩55,036 | ₩55,222 | -0.24% | 1.3만 |
|---|
| 2026.03.10 | ₩55,691 | ₩56,119 | ₩55,343 | ₩55,411 | -0.50% | 3.9만 |
|---|
| 2026.03.09 | ₩54,753 | ₩55,765 | ₩54,190 | ₩55,678 | +1.69% | 3.3만 |
|---|
| 2026.03.06 | ₩55,370 | ₩55,516 | ₩55,015 | ₩55,262 | -0.19% | 1.3만 |
|---|
| 2026.03.05 | ₩56,455 | ₩56,676 | ₩55,709 | ₩56,109 | -0.61% | 2.3만 |
|---|
| 2026.03.04 | ₩56,669 | ₩56,821 | ₩56,428 | ₩56,736 | +0.12% | 1.5만 |
|---|
| 2026.03.03 | ₩56,133 | ₩56,643 | ₩55,584 | ₩56,334 | +0.36% | 2.4만 |
|---|
| 2026.03.02 | ₩56,723 | ₩57,420 | ₩56,723 | ₩57,219 | +0.87% | 3.6만 |
|---|
| 2026.02.27 | ₩57,152 | ₩57,286 | ₩56,978 | ₩57,262 | +0.19% | 1만 |
|---|
| 2026.02.26 | ₩57,346 | ₩57,514 | ₩57,038 | ₩57,500 | +0.27% | 3.2만 |
|---|
| 2026.02.25 | ₩57,313 | ₩57,460 | ₩57,073 | ₩57,333 | +0.04% | 1.6만 |
|---|
| 2026.02.24 | ₩56,616 | ₩57,258 | ₩56,569 | ₩57,112 | +0.88% | 3.9만 |
|---|
| 2026.02.23 | ₩57,219 | ₩57,286 | ₩56,388 | ₩56,616 | -1.05% | 3.4만 |
|---|
| 2026.02.20 | ₩56,844 | ₩57,413 | ₩56,844 | ₩57,380 | +0.94% | 6.5만 |
|---|
| 2026.02.19 | ₩56,991 | ₩57,179 | ₩56,803 | ₩56,991 | 0.00% | 1.2만 |
|---|
| 2026.02.18 | ₩56,924 | ₩57,500 | ₩56,870 | ₩57,179 | +0.45% | 2.6만 |
|---|
| 2026.02.17 | ₩56,616 | ₩56,991 | ₩56,328 | ₩56,857 | +0.43% | 3.2만 |
|---|
| 2026.02.13 | ₩56,267 | ₩57,004 | ₩56,160 | ₩56,763 | +0.88% | 2.1만 |
|---|
| 2026.02.12 | ₩57,406 | ₩57,607 | ₩56,174 | ₩56,254 | -2.01% | 2.4만 |
|---|
| 2026.02.11 | ₩57,795 | ₩57,861 | ₩57,246 | ₩57,366 | -0.74% | 2.4만 |
|---|
| 2026.02.10 | ₩57,661 | ₩57,755 | ₩57,339 | ₩57,406 | -0.44% | 2.2만 |
|---|
| 2026.02.09 | ₩57,380 | ₩57,875 | ₩57,380 | ₩57,715 | +0.58% | 3.8만 |
|---|
| 2026.02.06 | ₩56,683 | ₩57,527 | ₩56,683 | ₩57,527 | +1.49% | 3.7만 |
|---|
| 2026.02.05 | ₩56,348 | ₩56,656 | ₩55,932 | ₩56,080 | -0.48% | 3.9만 |
|---|
| 2026.02.04 | ₩57,045 | ₩57,045 | ₩56,227 | ₩56,608 | -0.77% | 2.8만 |
|---|
| 2026.02.03 | ₩57,205 | ₩57,378 | ₩56,455 | ₩56,870 | -0.59% | 3.3만 |
|---|
| 2026.02.02 | ₩56,509 | ₩57,259 | ₩56,509 | ₩57,145 | +1.13% | 3.2만 |
|---|
| 2026.01.30 | ₩56,951 | ₩57,272 | ₩56,482 | ₩56,549 | -0.71% | 1.5만 |
|---|
| 2026.01.29 | ₩57,701 | ₩57,715 | ₩56,656 | ₩57,294 | -0.71% | 5.2만 |
|---|
| 2026.01.28 | ₩57,942 | ₩57,942 | ₩57,567 | ₩57,674 | -0.46% | 2.8만 |
|---|
| 2026.01.27 | ₩58,063 | ₩58,063 | ₩57,768 | ₩57,855 | -0.36% | 1.9만 |
|---|
| 2026.01.26 | ₩57,581 | ₩57,955 | ₩57,581 | ₩57,795 | +0.37% | 4.5만 |
|---|
| 2026.01.23 | ₩57,634 | ₩57,720 | ₩57,339 | ₩57,460 | -0.30% | 2.5만 |
|---|
| 2026.01.22 | ₩57,956 | ₩57,983 | ₩57,615 | ₩57,696 | -0.45% | 2.6만 |
|---|
| 2026.01.21 | ₩56,991 | ₩57,715 | ₩56,978 | ₩57,420 | +0.75% | 10.6만 |
|---|
| 2026.01.20 | ₩56,897 | ₩57,285 | ₩56,676 | ₩56,683 | -0.38% | 3.7만 |
|---|
| 2026.01.16 | ₩57,956 | ₩57,956 | ₩57,621 | ₩57,621 | -0.58% | 3.3만 |
|---|
| 2026.01.15 | ₩57,875 | ₩58,127 | ₩57,697 | ₩57,715 | -0.28% | 9.5천 |
|---|
| 2026.01.14 | ₩57,648 | ₩57,648 | ₩57,098 | ₩57,433 | -0.37% | 2.4만 |
|---|
| 2026.01.13 | ₩58,023 | ₩58,056 | ₩57,634 | ₩57,728 | -0.51% | 2.2만 |
|---|
| 2026.01.12 | ₩57,648 | ₩58,023 | ₩57,648 | ₩57,929 | +0.49% | 1.8만 |
|---|
| 2026.01.09 | ₩57,875 | ₩58,076 | ₩57,715 | ₩57,822 | -0.09% | 7.3만 |
|---|
| 2026.01.08 | ₩57,741 | ₩57,902 | ₩57,660 | ₩57,768 | +0.05% | 1.9만 |
|---|
| 2026.01.07 | ₩58,117 | ₩58,224 | ₩57,808 | ₩57,808 | -0.53% | 2.9만 |
|---|
| 2026.01.06 | ₩57,420 | ₩58,277 | ₩57,420 | ₩58,264 | +1.47% | 2.1만 |
|---|
| 2026.01.05 | ₩56,773 | ₩57,741 | ₩56,773 | ₩57,393 | +1.09% | 3.9만 |
|---|
| 2026.01.02 | ₩56,616 | ₩56,643 | ₩56,214 | ₩56,576 | -0.07% | 2.2만 |
|---|
| 2025.12.31 | ₩56,750 | ₩56,750 | ₩56,281 | ₩56,281 | -0.83% | 2.6만 |
|---|
| 2025.12.30 | ₩57,098 | ₩57,098 | ₩56,817 | ₩56,817 | -0.49% | 2.1만 |
|---|
| 2025.12.29 | ₩57,192 | ₩57,192 | ₩56,978 | ₩57,058 | -0.23% | 2.8만 |
|---|
| 2025.12.26 | ₩57,353 | ₩57,380 | ₩57,239 | ₩57,321 | -0.06% | 3.4만 |
|---|
| 2025.12.24 | ₩57,125 | ₩57,460 | ₩57,125 | ₩57,390 | +0.46% | 1.9만 |
|---|
| 2025.12.23 | ₩57,219 | ₩57,285 | ₩57,057 | ₩57,165 | -0.09% | 4만 |
|---|
| 2025.12.22 | ₩57,004 | ₩57,366 | ₩57,004 | ₩57,318 | +0.55% | 2.4만 |
|---|
| 2025.12.19 | ₩56,656 | ₩57,286 | ₩56,656 | ₩57,179 | +0.92% | 2.8만 |
|---|
| 2025.12.18 | ₩56,683 | ₩56,911 | ₩56,401 | ₩56,509 | -0.31% | 6.8만 |
|---|
| 2025.12.17 | ₩56,750 | ₩56,913 | ₩56,013 | ₩56,013 | -1.30% | 2.6만 |
|---|
| 2025.12.16 | ₩56,669 | ₩56,900 | ₩56,420 | ₩56,602 | -0.12% | 2.4만 |
|---|
| 2025.12.15 | ₩57,313 | ₩57,313 | ₩56,696 | ₩56,750 | -0.98% | 1.1만 |
|---|
| 2025.12.12 | ₩57,889 | ₩57,889 | ₩56,905 | ₩57,031 | -1.48% | 2.9만 |
|---|
| 2025.12.11 | ₩57,259 | ₩57,808 | ₩57,165 | ₩57,728 | +0.82% | 6.6만 |
|---|
| 2025.12.10 | ₩56,830 | ₩57,554 | ₩56,817 | ₩57,339 | +0.90% | 4.6만 |
|---|
| 2025.12.09 | ₩56,710 | ₩57,179 | ₩56,710 | ₩56,803 | +0.17% | 6.2만 |
|---|
| 2025.12.08 | ₩57,125 | ₩57,125 | ₩56,770 | ₩56,844 | -0.49% | 2.9만 |
|---|
| 2025.12.05 | ₩56,937 | ₩57,252 | ₩56,857 | ₩56,857 | -0.14% | 4.4만 |
|---|
| 2025.12.04 | ₩56,857 | ₩57,118 | ₩56,813 | ₩57,085 | +0.40% | 5.5만 |
|---|
| 2025.12.03 | ₩56,535 | ₩56,951 | ₩56,294 | ₩56,951 | +0.73% | 1.8만 |
|---|
| 2025.12.02 | ₩56,763 | ₩56,763 | ₩56,455 | ₩56,588 | -0.31% | 7.4만 |
|---|
| 2025.12.01 | ₩56,442 | ₩56,830 | ₩56,422 | ₩56,428 | -0.02% | 4.8만 |
|---|
| 2025.11.28 | ₩56,589 | ₩56,911 | ₩56,589 | ₩56,821 | +0.41% | 1만 |
|---|
| 2025.11.26 | ₩56,241 | ₩56,683 | ₩56,241 | ₩56,442 | +0.36% | 3만 |
|---|
| 2025.11.25 | ₩55,530 | ₩56,120 | ₩55,289 | ₩56,053 | +0.94% | 3.8만 |
|---|
| 2025.11.24 | ₩55,088 | ₩55,597 | ₩54,935 | ₩55,396 | +0.56% | 3만 |
|---|
| 2025.11.21 | ₩54,378 | ₩55,163 | ₩54,070 | ₩54,827 | +0.83% | 2.1만 |
|---|
| 2025.11.20 | ₩56,080 | ₩56,120 | ₩54,123 | ₩54,177 | -3.39% | 5.5만 |
|---|
| 2025.11.19 | ₩55,236 | ₩55,548 | ₩54,941 | ₩55,262 | +0.05% | 1.7만 |
|---|
| 2025.11.18 | ₩55,061 | ₩55,597 | ₩54,914 | ₩55,228 | +0.30% | 5.4만 |
|---|
| 2025.11.17 | ₩56,107 | ₩56,187 | ₩55,135 | ₩55,343 | -1.36% | 5.3만 |
|---|
| 2025.11.14 | ₩55,745 | ₩56,656 | ₩55,745 | ₩56,174 | +0.77% | 2만 |
|---|
| 2025.11.13 | ₩57,205 | ₩57,205 | ₩56,281 | ₩56,308 | -1.57% | 1.7만 |
|---|
| 2025.11.12 | ₩57,514 | ₩57,607 | ₩57,326 | ₩57,366 | -0.26% | 2.6만 |
|---|
| 2025.11.11 | ₩57,299 | ₩57,460 | ₩57,138 | ₩57,287 | -0.02% | 3만 |
|---|
| 2025.11.10 | ₩57,085 | ₩57,433 | ₩56,817 | ₩57,299 | +0.38% | 2.7만 |
|---|
| 2025.11.07 | ₩55,932 | ₩56,576 | ₩55,691 | ₩56,576 | +1.15% | 5.5만 |
|---|
| 2025.11.06 | ₩56,897 | ₩56,897 | ₩56,113 | ₩56,308 | -1.04% | 3.2만 |
|---|
| 2025.11.05 | ₩56,656 | ₩57,192 | ₩56,656 | ₩57,004 | +0.61% | 4.4만 |
|---|
| 2025.11.04 | ₩56,683 | ₩57,112 | ₩56,594 | ₩56,813 | +0.23% | 3만 |
|---|
| 2025.11.03 | ₩57,393 | ₩57,439 | ₩56,803 | ₩57,361 | -0.06% | 3.3만 |
|---|
| 2025.10.31 | ₩57,085 | ₩57,420 | ₩56,979 | ₩57,267 | +0.32% | 7.3만 |
|---|
| 2025.10.30 | ₩56,911 | ₩57,587 | ₩56,911 | ₩56,991 | +0.14% | 2.3만 |
|---|
| 2025.10.29 | ₩57,353 | ₩57,487 | ₩56,904 | ₩57,116 | -0.41% | 4.6만 |
|---|
| 2025.10.28 | ₩57,768 | ₩57,768 | ₩57,447 | ₩57,494 | -0.48% | 2만 |
|---|
| 2025.10.27 | ₩57,916 | ₩57,916 | ₩57,701 | ₩57,849 | -0.12% | 1.2만 |
|---|
| 2025.10.24 | ₩57,487 | ₩57,661 | ₩57,436 | ₩57,436 | -0.09% | 6.2만 |
|---|
| 2025.10.23 | ₩56,696 | ₩57,205 | ₩56,696 | ₩57,108 | +0.73% | 3.9만 |
|---|
| 2025.10.22 | ₩57,071 | ₩57,071 | ₩56,281 | ₩56,589 | -0.85% | 6.3만 |
|---|
| 2025.10.21 | ₩56,844 | ₩57,108 | ₩56,710 | ₩56,924 | +0.14% | 2.7만 |
|---|
| 2025.10.20 | ₩56,683 | ₩56,951 | ₩56,656 | ₩56,897 | +0.38% | 2.7만 |
|---|
| 2025.10.17 | ₩56,093 | ₩56,401 | ₩56,046 | ₩56,267 | +0.31% | 1.6만 |
|---|
| 2025.10.16 | ₩57,058 | ₩57,058 | ₩56,013 | ₩56,172 | -1.55% | 3.9만 |
|---|
| 2025.10.15 | ₩57,313 | ₩57,487 | ₩56,635 | ₩56,911 | -0.70% | 9.1만 |
|---|
| 2025.10.14 | ₩56,053 | ₩57,259 | ₩55,991 | ₩56,978 | +1.65% | 3.6만 |
|---|
| 2025.10.13 | ₩56,736 | ₩56,803 | ₩56,455 | ₩56,710 | -0.05% | 2.9만 |
|---|
| 2025.10.10 | ₩57,795 | ₩57,849 | ₩56,064 | ₩56,064 | -3.00% | 5만 |
|---|