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 | ₩61,578 | ₩61,994 | ₩61,524 | ₩61,873 | +0.48% | 1.1만 |
| 2026.10.08 | ₩61,236 | ₩61,457 | ₩61,186 | ₩61,390 | +0.25% | 7.7천 |
| 2026.10.07 | ₩61,591 | ₩61,625 | ₩61,283 | ₩61,417 | -0.28% | 8.4만 |
| 2026.10.06 | ₩61,967 | ₩62,195 | ₩61,904 | ₩61,981 | +0.02% | 1.1만 |
| 2026.10.05 | ₩61,243 | ₩61,833 | ₩61,182 | ₩61,672 | +0.70% | 1.2만 |
| 2026.10.02 | ₩61,176 | ₩61,363 | ₩61,150 | ₩61,256 | +0.13% | 9.7천 |
| 2026.10.01 | ₩60,652 | ₩60,974 | ₩60,304 | ₩60,894 | +0.40% | 9.2천 |
| 2026.09.30 | ₩61,135 | ₩61,135 | ₩60,411 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,411 |
| -1.18% |
| 9.4천 |
| 2026.09.29 | ₩60,827 | ₩60,827 | ₩60,491 | ₩60,758 | -0.11% | 8.9천 |
|---|
| 2026.09.28 | ₩60,773 | ₩60,854 | ₩60,506 | ₩60,733 | -0.07% | 2.1만 |
|---|
| 2026.09.25 | ₩60,974 | ₩61,350 | ₩60,907 | ₩61,028 | +0.09% | 4.7만 |
|---|
| 2026.09.24 | ₩60,800 | ₩61,055 | ₩60,760 | ₩60,854 | +0.09% | 1.4만 |
|---|
| 2026.09.23 | ₩61,068 | ₩61,202 | ₩60,934 | ₩60,941 | -0.21% | 1만 |
|---|
| 2026.09.22 | ₩60,988 | ₩61,269 | ₩60,988 | ₩61,210 | +0.37% | 1.6만 |
|---|
| 2026.09.21 | ₩60,719 | ₩61,243 | ₩60,552 | ₩61,155 | +0.72% | 2만 |
|---|
| 2026.09.18 | ₩60,263 | ₩60,326 | ₩60,062 | ₩60,326 | +0.10% | 8.6천 |
|---|
| 2026.09.17 | ₩60,357 | ₩60,357 | ₩60,062 | ₩60,243 | -0.19% | 1만 |
|---|
| 2026.09.16 | ₩60,330 | ₩60,330 | ₩59,217 | ₩59,677 | -1.08% | 3.7만 |
|---|
| 2026.09.15 | ₩60,304 | ₩60,304 | ₩60,049 | ₩60,169 | -0.22% | 8.8천 |
|---|
| 2026.09.14 | ₩60,337 | ₩60,538 | ₩60,283 | ₩60,346 | +0.02% | 1.3만 |
|---|
| 2026.09.11 | ₩60,907 | ₩61,068 | ₩60,746 | ₩60,980 | +0.12% | 9.1천 |
|---|
| 2026.09.10 | ₩60,438 | ₩60,612 | ₩60,371 | ₩60,371 | -0.11% | 1.1만 |
|---|
| 2026.09.09 | ₩61,202 | ₩61,202 | ₩60,840 | ₩60,843 | -0.59% | 1.3만 |
|---|
| 2026.09.08 | ₩61,256 | ₩61,404 | ₩61,135 | ₩61,135 | -0.20% | 1.1만 |
|---|
| 2026.09.04 | ₩61,310 | ₩61,444 | ₩61,256 | ₩61,350 | +0.07% | 4.7만 |
|---|
| 2026.09.03 | ₩60,974 | ₩61,283 | ₩60,823 | ₩61,283 | +0.51% | 8.2천 |
|---|
| 2026.09.02 | ₩60,608 | ₩60,894 | ₩60,585 | ₩60,840 | +0.38% | 2.8만 |
|---|
| 2026.09.01 | ₩61,216 | ₩61,216 | ₩60,491 | ₩60,626 | -0.96% | 6.6만 |
|---|
| 2026.08.31 | ₩61,430 | ₩61,430 | ₩61,041 | ₩61,274 | -0.26% | 1.3만 |
|---|
| 2026.08.28 | ₩61,920 | ₩61,920 | ₩61,358 | ₩61,424 | -0.80% | 1.7만 |
|---|
| 2026.08.27 | ₩62,289 | ₩62,289 | ₩61,900 | ₩62,034 | -0.41% | 1만 |
|---|
| 2026.08.26 | ₩61,887 | ₩62,115 | ₩61,887 | ₩62,062 | +0.28% | 7.9천 |
|---|
| 2026.08.25 | ₩61,927 | ₩61,927 | ₩61,700 | ₩61,766 | -0.26% | 1.1만 |
|---|
| 2026.08.24 | ₩61,833 | ₩61,833 | ₩61,471 | ₩61,699 | -0.22% | 2.1만 |
|---|
| 2026.08.21 | ₩62,195 | ₩62,209 | ₩61,987 | ₩62,085 | -0.18% | 1.2만 |
|---|
| 2026.08.20 | ₩62,088 | ₩62,426 | ₩61,806 | ₩61,873 | -0.35% | 1.5만 |
|---|
| 2026.08.19 | ₩63,215 | ₩63,215 | ₩62,303 | ₩62,316 | -1.42% | 1.9만 |
|---|
| 2026.08.18 | ₩63,188 | ₩63,282 | ₩62,718 | ₩62,718 | -0.74% | 6.6만 |
|---|
| 2026.08.17 | ₩63,550 | ₩63,666 | ₩63,429 | ₩63,429 | -0.19% | 1.4만 |
|---|
| 2026.08.14 | ₩63,242 | ₩63,456 | ₩63,242 | ₩63,443 | +0.32% | 1만 |
|---|
| 2026.08.13 | ₩63,295 | ₩63,510 | ₩63,242 | ₩63,295 | 0.00% | 7.8천 |
|---|
| 2026.08.12 | ₩63,242 | ₩63,282 | ₩63,054 | ₩63,107 | -0.21% | 2.3만 |
|---|
| 2026.08.11 | ₩62,920 | ₩63,107 | ₩62,859 | ₩62,867 | -0.08% | 1.1만 |
|---|
| 2026.08.10 | ₩62,705 | ₩62,993 | ₩62,665 | ₩62,812 | +0.17% | 1.9만 |
|---|
| 2026.08.07 | ₩62,584 | ₩62,618 | ₩62,249 | ₩62,531 | -0.09% | 3.5만 |
|---|
| 2026.08.06 | ₩62,464 | ₩62,557 | ₩62,131 | ₩62,202 | -0.42% | 1만 |
|---|
| 2026.08.05 | ₩62,920 | ₩63,121 | ₩62,557 | ₩62,557 | -0.58% | 1.4만 |
|---|
| 2026.08.04 | ₩61,994 | ₩62,785 | ₩61,880 | ₩62,659 | +1.07% | 2만 |
|---|
| 2026.08.03 | ₩61,149 | ₩61,538 | ₩60,872 | ₩61,538 | +0.64% | 1.7만 |
|---|
| 2026.07.31 | ₩60,934 | ₩61,310 | ₩60,766 | ₩61,095 | +0.26% | 3.6만 |
|---|
| 2026.07.30 | ₩60,693 | ₩60,907 | ₩60,236 | ₩60,907 | +0.35% | 2.6만 |
|---|
| 2026.07.29 | ₩60,948 | ₩61,149 | ₩60,250 | ₩60,250 | -1.14% | 1.5만 |
|---|
| 2026.07.28 | ₩60,612 | ₩61,176 | ₩60,518 | ₩61,082 | +0.77% | 2만 |
|---|
| 2026.07.27 | ₩61,109 | ₩61,243 | ₩60,503 | ₩60,958 | -0.25% | 1.2만 |
|---|
| 2026.07.24 | ₩60,579 | ₩61,068 | ₩60,505 | ₩60,666 | +0.14% | 2.4만 |
|---|
| 2026.07.23 | ₩60,827 | ₩60,827 | ₩60,451 | ₩60,652 | -0.29% | 1.8만 |
|---|
| 2026.07.22 | ₩60,397 | ₩60,864 | ₩60,397 | ₩60,639 | +0.40% | 1.6만 |
|---|
| 2026.07.21 | ₩60,397 | ₩60,827 | ₩60,371 | ₩60,733 | +0.56% | 1.6만 |
|---|
| 2026.07.20 | ₩60,639 | ₩60,640 | ₩60,102 | ₩60,109 | -0.87% | 7.5천 |
|---|
| 2026.07.17 | ₩60,210 | ₩60,706 | ₩60,136 | ₩60,371 | +0.27% | 1.8만 |
|---|
| 2026.07.16 | ₩60,867 | ₩60,867 | ₩60,505 | ₩60,760 | -0.18% | 1.9만 |
|---|
| 2026.07.15 | ₩61,471 | ₩61,471 | ₩60,518 | ₩60,948 | -0.85% | 1.8만 |
|---|
| 2026.07.14 | ₩61,460 | ₩61,538 | ₩61,149 | ₩61,310 | -0.24% | 1.1만 |
|---|
| 2026.07.13 | ₩61,310 | ₩61,430 | ₩60,961 | ₩61,068 | -0.39% | 2.1만 |
|---|
| 2026.07.10 | ₩61,699 | ₩61,712 | ₩61,428 | ₩61,632 | -0.11% | 5.7만 |
|---|
| 2026.07.09 | ₩61,712 | ₩61,779 | ₩61,511 | ₩61,538 | -0.28% | 1.5만 |
|---|
| 2026.07.08 | ₩60,948 | ₩60,948 | ₩60,384 | ₩60,880 | -0.11% | 2.2만 |
|---|
| 2026.07.07 | ₩61,511 | ₩61,511 | ₩61,001 | ₩61,256 | -0.41% | 6.8만 |
|---|
| 2026.07.06 | ₩61,565 | ₩61,873 | ₩61,565 | ₩61,769 | +0.33% | 1.6만 |
|---|
| 2026.07.02 | ₩61,833 | ₩62,048 | ₩60,880 | ₩61,363 | -0.76% | 4만 |
|---|
| 2026.07.01 | ₩61,471 | ₩62,074 | ₩61,471 | ₩61,538 | +0.11% | 1.9만 |
|---|
| 2026.06.30 | ₩61,565 | ₩62,135 | ₩61,565 | ₩62,095 | +0.86% | 1.7만 |
|---|
| 2026.06.29 | ₩61,149 | ₩61,545 | ₩60,847 | ₩61,538 | +0.64% | 1.7만 |
|---|
| 2026.06.26 | ₩60,827 | ₩61,150 | ₩60,679 | ₩60,867 | +0.07% | 1.8만 |
|---|
| 2026.06.25 | ₩61,524 | ₩61,671 | ₩61,062 | ₩61,133 | -0.64% | 2.1만 |
|---|
| 2026.06.24 | ₩60,290 | ₩61,048 | ₩60,290 | ₩60,634 | +0.57% | 1.8만 |
|---|
| 2026.06.23 | ₩60,116 | ₩60,719 | ₩60,116 | ₩60,424 | +0.51% | 2.4만 |
|---|
| 2026.06.22 | ₩61,229 | ₩61,444 | ₩61,062 | ₩61,337 | +0.18% | 1.3만 |
|---|
| 2026.06.18 | ₩61,417 | ₩61,417 | ₩60,994 | ₩61,095 | -0.52% | 1.4만 |
|---|
| 2026.06.17 | ₩61,243 | ₩61,484 | ₩60,330 | ₩60,478 | -1.25% | 3.1만 |
|---|
| 2026.06.16 | ₩61,538 | ₩61,612 | ₩60,988 | ₩60,988 | -0.89% | 2만 |
|---|
| 2026.06.15 | ₩61,310 | ₩61,538 | ₩61,243 | ₩61,329 | +0.03% | 1.8만 |
|---|
| 2026.06.12 | ₩60,397 | ₩60,626 | ₩59,983 | ₩60,465 | +0.11% | 2.5만 |
|---|
| 2026.06.11 | ₩59,029 | ₩60,236 | ₩59,029 | ₩60,102 | +1.82% | 3만 |
|---|
| 2026.06.10 | ₩59,834 | ₩59,834 | ₩58,734 | ₩58,734 | -1.84% | 1.5만 |
|---|
| 2026.06.09 | ₩59,968 | ₩60,518 | ₩58,612 | ₩59,720 | -0.41% | 2.3만 |
|---|
| 2026.06.08 | ₩59,807 | ₩60,049 | ₩59,539 | ₩59,556 | -0.42% | 3.4만 |
|---|
| 2026.06.05 | ₩60,359 | ₩60,359 | ₩59,177 | ₩59,391 | -1.60% | 3.3만 |
|---|
| 2026.06.04 | ₩60,411 | ₩60,948 | ₩60,411 | ₩60,867 | +0.76% | 2.1만 |
|---|
| 2026.06.03 | ₩60,478 | ₩60,693 | ₩60,250 | ₩60,532 | +0.09% | 1.1만 |
|---|
| 2026.06.02 | ₩59,955 | ₩60,558 | ₩59,955 | ₩60,532 | +0.96% | 1.5만 |
|---|
| 2026.06.01 | ₩59,660 | ₩60,156 | ₩59,405 | ₩60,076 | +0.70% | 1.5만 |
|---|
| 2026.05.29 | ₩59,874 | ₩60,089 | ₩59,847 | ₩59,955 | +0.13% | 8.3천 |
|---|
| 2026.05.28 | ₩59,190 | ₩59,794 | ₩59,163 | ₩59,646 | +0.77% | 1.4만 |
|---|
| 2026.05.27 | ₩59,445 | ₩59,512 | ₩59,257 | ₩59,284 | -0.27% | 1.7만 |
|---|
| 2026.05.26 | ₩59,083 | ₩59,552 | ₩59,083 | ₩59,351 | +0.45% | 1.5만 |
|---|
| 2026.05.22 | ₩58,452 | ₩58,767 | ₩58,452 | ₩58,623 | +0.29% | 8.2천 |
|---|
| 2026.05.21 | ₩57,500 | ₩58,161 | ₩57,426 | ₩58,012 | +0.89% | 1.9만 |
|---|
| 2026.05.20 | ₩57,111 | ₩57,775 | ₩56,990 | ₩57,768 | +1.15% | 2만 |
|---|
| 2026.05.19 | ₩57,017 | ₩57,253 | ₩56,762 | ₩56,954 | -0.11% | 1.1만 |
|---|
| 2026.05.18 | ₩57,701 | ₩57,701 | ₩57,084 | ₩57,446 | -0.44% | 1.8만 |
|---|
| 2026.05.15 | ₩57,728 | ₩57,862 | ₩57,647 | ₩57,714 | -0.02% | 2만 |
|---|
| 2026.05.14 | ₩58,238 | ₩58,560 | ₩58,157 | ₩58,452 | +0.37% | 3.3만 |
|---|
| 2026.05.13 | ₩57,720 | ₩58,164 | ₩57,720 | ₩58,083 | +0.63% | 1.4만 |
|---|
| 2026.05.12 | ₩57,942 | ₩58,184 | ₩57,517 | ₩58,063 | +0.21% | 1.5만 |
|---|
| 2026.05.11 | ₩58,170 | ₩58,382 | ₩58,170 | ₩58,268 | +0.17% | 2.1만 |
|---|
| 2026.05.08 | ₩58,170 | ₩58,305 | ₩57,916 | ₩58,117 | -0.09% | 8.8천 |
|---|
| 2026.05.07 | ₩58,533 | ₩58,674 | ₩57,714 | ₩57,822 | -1.21% | 1.4만 |
|---|
| 2026.05.06 | ₩58,291 | ₩58,492 | ₩58,003 | ₩58,479 | +0.32% | 2.3만 |
|---|
| 2026.05.05 | ₩57,768 | ₩57,848 | ₩57,540 | ₩57,741 | -0.05% | 2만 |
|---|
| 2026.05.04 | ₩57,379 | ₩57,768 | ₩57,124 | ₩57,245 | -0.23% | 3.3만 |
|---|
| 2026.05.01 | ₩57,567 | ₩57,654 | ₩57,459 | ₩57,496 | -0.12% | 8.8만 |
|---|
| 2026.04.30 | ₩56,735 | ₩57,580 | ₩56,735 | ₩57,513 | +1.37% | 3만 |
|---|
| 2026.04.29 | ₩56,856 | ₩56,856 | ₩56,472 | ₩56,667 | -0.33% | 1.9만 |
|---|
| 2026.04.28 | ₩57,312 | ₩57,500 | ₩56,909 | ₩56,972 | -0.59% | 1.4만 |
|---|
| 2026.04.27 | ₩57,446 | ₩57,714 | ₩57,446 | ₩57,578 | +0.23% | 1.3만 |
|---|
| 2026.04.24 | ₩57,862 | ₩57,862 | ₩57,473 | ₩57,667 | -0.34% | 1.8만 |
|---|
| 2026.04.23 | ₩57,553 | ₩57,781 | ₩57,178 | ₩57,527 | -0.05% | 2.6만 |
|---|
| 2026.04.22 | ₩57,862 | ₩57,862 | ₩57,374 | ₩57,557 | -0.53% | 1.7만 |
|---|
| 2026.04.21 | ₩58,050 | ₩58,103 | ₩57,406 | ₩57,406 | -1.11% | 1.2만 |
|---|
| 2026.04.20 | ₩57,688 | ₩57,916 | ₩57,688 | ₩57,822 | +0.23% | 1.4만 |
|---|
| 2026.04.17 | ₩57,406 | ₩58,016 | ₩57,392 | ₩57,733 | +0.57% | 3.4만 |
|---|
| 2026.04.16 | ₩57,057 | ₩57,158 | ₩56,775 | ₩56,815 | -0.42% | 2.2만 |
|---|
| 2026.04.15 | ₩57,111 | ₩57,124 | ₩56,748 | ₩57,003 | -0.19% | 2.3만 |
|---|
| 2026.04.14 | ₩56,748 | ₩57,003 | ₩56,547 | ₩57,003 | +0.45% | 3만 |
|---|
| 2026.04.13 | ₩55,595 | ₩56,459 | ₩55,595 | ₩56,459 | +1.55% | 1.5만 |
|---|
| 2026.04.10 | ₩56,145 | ₩56,145 | ₩55,809 | ₩55,863 | -0.50% | 1.6만 |
|---|
| 2026.04.09 | ₩55,850 | ₩56,346 | ₩55,782 | ₩56,239 | +0.70% | 2.8만 |
|---|
| 2026.04.08 | ₩55,917 | ₩56,172 | ₩55,817 | ₩56,118 | +0.36% | 3.7만 |
|---|
| 2026.04.07 | ₩54,293 | ₩54,427 | ₩53,931 | ₩54,293 | 0.00% | 2.5만 |
|---|
| 2026.04.06 | ₩54,065 | ₩54,548 | ₩54,065 | ₩54,481 | +0.77% | 2.2만 |
|---|
| 2026.04.02 | ₩53,274 | ₩54,508 | ₩53,274 | ₩54,132 | +1.61% | 9.4천 |
|---|
| 2026.04.01 | ₩54,079 | ₩54,441 | ₩53,971 | ₩54,132 | +0.10% | 2.9만 |
|---|
| 2026.03.31 | ₩52,871 | ₩53,784 | ₩52,670 | ₩53,703 | +1.57% | 5.1만 |
|---|
| 2026.03.30 | ₩52,844 | ₩52,844 | ₩52,054 | ₩52,255 | -1.11% | 2.3만 |
|---|
| 2026.03.27 | ₩53,086 | ₩53,220 | ₩52,361 | ₩52,455 | -1.19% | 4.5만 |
|---|
| 2026.03.26 | ₩53,730 | ₩53,985 | ₩53,247 | ₩53,260 | -0.87% | 1.6만 |
|---|
| 2026.03.25 | ₩54,521 | ₩54,521 | ₩53,904 | ₩54,177 | -0.63% | 1.6만 |
|---|
| 2026.03.24 | ₩53,542 | ₩54,166 | ₩53,482 | ₩53,918 | +0.70% | 1.8만 |
|---|
| 2026.03.23 | ₩54,173 | ₩54,656 | ₩53,891 | ₩53,891 | -0.52% | 2.9만 |
|---|
| 2026.03.20 | ₩53,730 | ₩53,730 | ₩52,979 | ₩53,247 | -0.90% | 1.6만 |
|---|
| 2026.03.19 | ₩53,663 | ₩54,146 | ₩53,435 | ₩53,998 | +0.63% | 3.5만 |
|---|
| 2026.03.18 | ₩54,629 | ₩54,790 | ₩53,971 | ₩53,971 | -1.20% | 1.2만 |
|---|
| 2026.03.17 | ₩54,991 | ₩55,232 | ₩54,817 | ₩54,870 | -0.22% | 1만 |
|---|
| 2026.03.16 | ₩54,615 | ₩54,908 | ₩54,470 | ₩54,562 | -0.10% | 1.6만 |
|---|
| 2026.03.13 | ₩54,495 | ₩54,696 | ₩54,025 | ₩54,025 | -0.86% | 1.4만 |
|---|
| 2026.03.12 | ₩54,817 | ₩54,870 | ₩54,240 | ₩54,240 | -1.05% | 4.7만 |
|---|
| 2026.03.11 | ₩55,420 | ₩55,568 | ₩55,100 | ₩55,286 | -0.24% | 1.3만 |
|---|
| 2026.03.10 | ₩55,756 | ₩56,184 | ₩55,407 | ₩55,475 | -0.50% | 3.9만 |
|---|
| 2026.03.09 | ₩54,817 | ₩55,829 | ₩54,253 | ₩55,742 | +1.69% | 3.3만 |
|---|
| 2026.03.06 | ₩55,434 | ₩55,580 | ₩55,078 | ₩55,326 | -0.19% | 1.3만 |
|---|
| 2026.03.05 | ₩56,520 | ₩56,742 | ₩55,773 | ₩56,174 | -0.61% | 2.3만 |
|---|
| 2026.03.04 | ₩56,735 | ₩56,887 | ₩56,494 | ₩56,802 | +0.12% | 1.5만 |
|---|
| 2026.03.03 | ₩56,198 | ₩56,708 | ₩55,648 | ₩56,400 | +0.36% | 2.4만 |
|---|
| 2026.03.02 | ₩56,789 | ₩57,486 | ₩56,789 | ₩57,285 | +0.87% | 3.6만 |
|---|
| 2026.02.27 | ₩57,218 | ₩57,352 | ₩57,044 | ₩57,328 | +0.19% | 1만 |
|---|
| 2026.02.26 | ₩57,412 | ₩57,580 | ₩57,104 | ₩57,567 | +0.27% | 3.2만 |
|---|
| 2026.02.25 | ₩57,379 | ₩57,527 | ₩57,139 | ₩57,399 | +0.04% | 1.6만 |
|---|
| 2026.02.24 | ₩56,681 | ₩57,324 | ₩56,634 | ₩57,178 | +0.88% | 3.9만 |
|---|
| 2026.02.23 | ₩57,285 | ₩57,352 | ₩56,453 | ₩56,681 | -1.05% | 3.4만 |
|---|
| 2026.02.20 | ₩56,909 | ₩57,480 | ₩56,909 | ₩57,446 | +0.94% | 6.5만 |
|---|
| 2026.02.19 | ₩57,057 | ₩57,245 | ₩56,869 | ₩57,057 | 0.00% | 1.2만 |
|---|
| 2026.02.18 | ₩56,990 | ₩57,567 | ₩56,936 | ₩57,245 | +0.45% | 2.6만 |
|---|
| 2026.02.17 | ₩56,681 | ₩57,057 | ₩56,393 | ₩56,923 | +0.43% | 3.2만 |
|---|
| 2026.02.13 | ₩56,333 | ₩57,070 | ₩56,225 | ₩56,829 | +0.88% | 2.1만 |
|---|
| 2026.02.12 | ₩57,473 | ₩57,674 | ₩56,239 | ₩56,319 | -2.01% | 2.4만 |
|---|
| 2026.02.11 | ₩57,862 | ₩57,928 | ₩57,312 | ₩57,433 | -0.74% | 2.4만 |
|---|
| 2026.02.10 | ₩57,728 | ₩57,822 | ₩57,406 | ₩57,473 | -0.44% | 2.2만 |
|---|
| 2026.02.09 | ₩57,446 | ₩57,942 | ₩57,446 | ₩57,781 | +0.58% | 3.8만 |
|---|
| 2026.02.06 | ₩56,748 | ₩57,594 | ₩56,748 | ₩57,594 | +1.49% | 3.7만 |
|---|
| 2026.02.05 | ₩56,413 | ₩56,722 | ₩55,997 | ₩56,145 | -0.48% | 3.9만 |
|---|
| 2026.02.04 | ₩57,111 | ₩57,111 | ₩56,292 | ₩56,673 | -0.77% | 2.8만 |
|---|
| 2026.02.03 | ₩57,272 | ₩57,445 | ₩56,520 | ₩56,936 | -0.59% | 3.3만 |
|---|
| 2026.02.02 | ₩56,574 | ₩57,325 | ₩56,574 | ₩57,211 | +1.13% | 3.2만 |
|---|
| 2026.01.30 | ₩57,017 | ₩57,339 | ₩56,547 | ₩56,614 | -0.71% | 1.5만 |
|---|
| 2026.01.29 | ₩57,768 | ₩57,781 | ₩56,722 | ₩57,360 | -0.71% | 5.2만 |
|---|
| 2026.01.28 | ₩58,009 | ₩58,009 | ₩57,634 | ₩57,741 | -0.46% | 2.8만 |
|---|
| 2026.01.27 | ₩58,130 | ₩58,130 | ₩57,835 | ₩57,922 | -0.36% | 1.9만 |
|---|
| 2026.01.26 | ₩57,647 | ₩58,022 | ₩57,647 | ₩57,862 | +0.37% | 4.5만 |
|---|
| 2026.01.23 | ₩57,701 | ₩57,787 | ₩57,406 | ₩57,527 | -0.30% | 2.5만 |
|---|
| 2026.01.22 | ₩58,023 | ₩58,050 | ₩57,682 | ₩57,763 | -0.45% | 2.6만 |
|---|
| 2026.01.21 | ₩57,057 | ₩57,781 | ₩57,044 | ₩57,486 | +0.75% | 10.6만 |
|---|
| 2026.01.20 | ₩56,963 | ₩57,351 | ₩56,742 | ₩56,748 | -0.38% | 3.7만 |
|---|
| 2026.01.16 | ₩58,023 | ₩58,023 | ₩57,688 | ₩57,688 | -0.58% | 3.3만 |
|---|
| 2026.01.15 | ₩57,942 | ₩58,195 | ₩57,764 | ₩57,781 | -0.28% | 9.5천 |
|---|
| 2026.01.14 | ₩57,714 | ₩57,714 | ₩57,164 | ₩57,500 | -0.37% | 2.4만 |
|---|
| 2026.01.13 | ₩58,090 | ₩58,124 | ₩57,701 | ₩57,795 | -0.51% | 2.2만 |
|---|
| 2026.01.12 | ₩57,714 | ₩58,090 | ₩57,714 | ₩57,996 | +0.49% | 1.8만 |
|---|
| 2026.01.09 | ₩57,942 | ₩58,144 | ₩57,781 | ₩57,889 | -0.09% | 7.3만 |
|---|
| 2026.01.08 | ₩57,808 | ₩57,969 | ₩57,726 | ₩57,835 | +0.05% | 1.9만 |
|---|
| 2026.01.07 | ₩58,184 | ₩58,291 | ₩57,875 | ₩57,875 | -0.53% | 2.9만 |
|---|
| 2026.01.06 | ₩57,486 | ₩58,345 | ₩57,486 | ₩58,331 | +1.47% | 2.1만 |
|---|
| 2026.01.05 | ₩56,838 | ₩57,808 | ₩56,838 | ₩57,459 | +1.09% | 3.9만 |
|---|
| 2026.01.02 | ₩56,681 | ₩56,708 | ₩56,279 | ₩56,641 | -0.07% | 2.2만 |
|---|
| 2025.12.31 | ₩56,815 | ₩56,815 | ₩56,346 | ₩56,346 | -0.83% | 2.6만 |
|---|
| 2025.12.30 | ₩57,164 | ₩57,164 | ₩56,883 | ₩56,883 | -0.49% | 2.1만 |
|---|
| 2025.12.29 | ₩57,258 | ₩57,258 | ₩57,044 | ₩57,124 | -0.23% | 2.8만 |
|---|
| 2025.12.26 | ₩57,419 | ₩57,446 | ₩57,305 | ₩57,387 | -0.06% | 3.4만 |
|---|
| 2025.12.24 | ₩57,191 | ₩57,527 | ₩57,191 | ₩57,457 | +0.46% | 1.9만 |
|---|
| 2025.12.23 | ₩57,285 | ₩57,351 | ₩57,123 | ₩57,231 | -0.09% | 4만 |
|---|
| 2025.12.22 | ₩57,070 | ₩57,433 | ₩57,070 | ₩57,384 | +0.55% | 2.4만 |
|---|
| 2025.12.19 | ₩56,722 | ₩57,352 | ₩56,722 | ₩57,245 | +0.92% | 2.8만 |
|---|
| 2025.12.18 | ₩56,748 | ₩56,976 | ₩56,467 | ₩56,574 | -0.31% | 6.8만 |
|---|
| 2025.12.17 | ₩56,815 | ₩56,979 | ₩56,078 | ₩56,078 | -1.30% | 2.6만 |
|---|
| 2025.12.16 | ₩56,735 | ₩56,966 | ₩56,485 | ₩56,668 | -0.12% | 2.4만 |
|---|
| 2025.12.15 | ₩57,379 | ₩57,379 | ₩56,762 | ₩56,815 | -0.98% | 1.1만 |
|---|
| 2025.12.12 | ₩57,956 | ₩57,956 | ₩56,971 | ₩57,097 | -1.48% | 2.9만 |
|---|
| 2025.12.11 | ₩57,325 | ₩57,875 | ₩57,231 | ₩57,795 | +0.82% | 6.6만 |
|---|
| 2025.12.10 | ₩56,896 | ₩57,620 | ₩56,883 | ₩57,406 | +0.90% | 4.6만 |
|---|
| 2025.12.09 | ₩56,775 | ₩57,245 | ₩56,775 | ₩56,869 | +0.17% | 6.2만 |
|---|
| 2025.12.08 | ₩57,191 | ₩57,191 | ₩56,836 | ₩56,909 | -0.49% | 2.9만 |
|---|
| 2025.12.05 | ₩57,003 | ₩57,319 | ₩56,923 | ₩56,923 | -0.14% | 4.4만 |
|---|
| 2025.12.04 | ₩56,923 | ₩57,184 | ₩56,879 | ₩57,151 | +0.40% | 5.5만 |
|---|
| 2025.12.03 | ₩56,601 | ₩57,017 | ₩56,359 | ₩57,017 | +0.73% | 1.8만 |
|---|
| 2025.12.02 | ₩56,829 | ₩56,829 | ₩56,520 | ₩56,653 | -0.31% | 7.4만 |
|---|
| 2025.12.01 | ₩56,507 | ₩56,896 | ₩56,487 | ₩56,494 | -0.02% | 4.8만 |
|---|
| 2025.11.28 | ₩56,655 | ₩56,976 | ₩56,655 | ₩56,887 | +0.41% | 1만 |
|---|
| 2025.11.26 | ₩56,306 | ₩56,748 | ₩56,306 | ₩56,507 | +0.36% | 3만 |
|---|
| 2025.11.25 | ₩55,595 | ₩56,185 | ₩55,353 | ₩56,118 | +0.94% | 3.8만 |
|---|
| 2025.11.24 | ₩55,152 | ₩55,662 | ₩54,999 | ₩55,461 | +0.56% | 3만 |
|---|
| 2025.11.21 | ₩54,441 | ₩55,227 | ₩54,132 | ₩54,890 | +0.83% | 2.1만 |
|---|
| 2025.11.20 | ₩56,145 | ₩56,185 | ₩54,186 | ₩54,240 | -3.39% | 5.5만 |
|---|
| 2025.11.19 | ₩55,300 | ₩55,612 | ₩55,004 | ₩55,326 | +0.05% | 1.7만 |
|---|
| 2025.11.18 | ₩55,125 | ₩55,662 | ₩54,978 | ₩55,291 | +0.30% | 5.4만 |
|---|
| 2025.11.17 | ₩56,172 | ₩56,252 | ₩55,199 | ₩55,407 | -1.36% | 5.3만 |
|---|
| 2025.11.14 | ₩55,809 | ₩56,722 | ₩55,809 | ₩56,239 | +0.77% | 2만 |
|---|
| 2025.11.13 | ₩57,272 | ₩57,272 | ₩56,346 | ₩56,373 | -1.57% | 1.7만 |
|---|
| 2025.11.12 | ₩57,580 | ₩57,674 | ₩57,392 | ₩57,433 | -0.26% | 2.6만 |
|---|
| 2025.11.11 | ₩57,366 | ₩57,527 | ₩57,205 | ₩57,353 | -0.02% | 3만 |
|---|
| 2025.11.10 | ₩57,151 | ₩57,500 | ₩56,883 | ₩57,366 | +0.38% | 2.7만 |
|---|
| 2025.11.07 | ₩55,997 | ₩56,641 | ₩55,756 | ₩56,641 | +1.15% | 5.5만 |
|---|
| 2025.11.06 | ₩56,963 | ₩56,963 | ₩56,178 | ₩56,373 | -1.04% | 3.2만 |
|---|
| 2025.11.05 | ₩56,722 | ₩57,258 | ₩56,722 | ₩57,070 | +0.61% | 4.4만 |
|---|
| 2025.11.04 | ₩56,748 | ₩57,178 | ₩56,660 | ₩56,879 | +0.23% | 3만 |
|---|
| 2025.11.03 | ₩57,459 | ₩57,505 | ₩56,869 | ₩57,427 | -0.06% | 3.3만 |
|---|
| 2025.10.31 | ₩57,151 | ₩57,486 | ₩57,045 | ₩57,333 | +0.32% | 7.3만 |
|---|
| 2025.10.30 | ₩56,976 | ₩57,654 | ₩56,976 | ₩57,057 | +0.14% | 2.3만 |
|---|
| 2025.10.29 | ₩57,419 | ₩57,553 | ₩56,970 | ₩57,182 | -0.41% | 4.6만 |
|---|
| 2025.10.28 | ₩57,835 | ₩57,835 | ₩57,513 | ₩57,560 | -0.48% | 2만 |
|---|
| 2025.10.27 | ₩57,983 | ₩57,983 | ₩57,768 | ₩57,916 | -0.12% | 1.2만 |
|---|
| 2025.10.24 | ₩57,553 | ₩57,728 | ₩57,502 | ₩57,502 | -0.09% | 6.2만 |
|---|
| 2025.10.23 | ₩56,762 | ₩57,272 | ₩56,762 | ₩57,174 | +0.73% | 3.9만 |
|---|
| 2025.10.22 | ₩57,137 | ₩57,137 | ₩56,346 | ₩56,655 | -0.85% | 6.3만 |
|---|
| 2025.10.21 | ₩56,909 | ₩57,174 | ₩56,775 | ₩56,990 | +0.14% | 2.7만 |
|---|
| 2025.10.20 | ₩56,748 | ₩57,017 | ₩56,722 | ₩56,963 | +0.38% | 2.7만 |
|---|
| 2025.10.17 | ₩56,158 | ₩56,467 | ₩56,111 | ₩56,333 | +0.31% | 1.6만 |
|---|
| 2025.10.16 | ₩57,124 | ₩57,124 | ₩56,078 | ₩56,237 | -1.55% | 3.9만 |
|---|
| 2025.10.15 | ₩57,379 | ₩57,553 | ₩56,700 | ₩56,976 | -0.70% | 9.1만 |
|---|
| 2025.10.14 | ₩56,118 | ₩57,325 | ₩56,056 | ₩57,044 | +1.65% | 3.6만 |
|---|
| 2025.10.13 | ₩56,802 | ₩56,869 | ₩56,520 | ₩56,775 | -0.05% | 2.9만 |
|---|
| 2025.10.10 | ₩57,862 | ₩57,916 | ₩56,129 | ₩56,129 | -3.00% | 5만 |
|---|