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 | ₩61,391 | ₩61,805 | ₩61,337 | ₩61,685 | +0.48% | 1.1만 |
| 2026.10.08 | ₩61,050 | ₩61,270 | ₩61,000 | ₩61,204 | +0.25% | 7.7천 |
| 2026.10.07 | ₩61,404 | ₩61,438 | ₩61,097 | ₩61,230 | -0.28% | 8.4만 |
| 2026.10.06 | ₩61,779 | ₩62,006 | ₩61,716 | ₩61,792 | +0.02% | 1.1만 |
| 2026.10.05 | ₩61,056 | ₩61,645 | ₩60,996 | ₩61,484 | +0.70% | 1.2만 |
| 2026.10.02 | ₩60,990 | ₩61,177 | ₩60,964 | ₩61,070 | +0.13% | 9.7천 |
| 2026.10.01 | ₩60,468 | ₩60,789 | ₩60,120 | ₩60,709 | +0.40% | 9.2천 |
| 2026.09.30 | ₩60,949 | ₩60,949 | ₩60,227 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,227 |
| -1.18% |
| 9.4천 |
| 2026.09.29 | ₩60,642 | ₩60,642 | ₩60,307 | ₩60,574 | -0.11% | 8.9천 |
|---|
| 2026.09.28 | ₩60,588 | ₩60,669 | ₩60,322 | ₩60,548 | -0.07% | 2.1만 |
|---|
| 2026.09.25 | ₩60,789 | ₩61,163 | ₩60,722 | ₩60,842 | +0.09% | 4.7만 |
|---|
| 2026.09.24 | ₩60,615 | ₩60,869 | ₩60,575 | ₩60,669 | +0.09% | 1.4만 |
|---|
| 2026.09.23 | ₩60,883 | ₩61,016 | ₩60,749 | ₩60,755 | -0.21% | 1만 |
|---|
| 2026.09.22 | ₩60,802 | ₩61,083 | ₩60,802 | ₩61,024 | +0.37% | 1.6만 |
|---|
| 2026.09.21 | ₩60,535 | ₩61,056 | ₩60,368 | ₩60,969 | +0.72% | 2만 |
|---|
| 2026.09.18 | ₩60,080 | ₩60,143 | ₩59,879 | ₩60,143 | +0.10% | 8.6천 |
|---|
| 2026.09.17 | ₩60,174 | ₩60,174 | ₩59,879 | ₩60,060 | -0.19% | 1만 |
|---|
| 2026.09.16 | ₩60,147 | ₩60,147 | ₩59,037 | ₩59,496 | -1.08% | 3.7만 |
|---|
| 2026.09.15 | ₩60,120 | ₩60,120 | ₩59,866 | ₩59,986 | -0.22% | 8.8천 |
|---|
| 2026.09.14 | ₩60,154 | ₩60,354 | ₩60,100 | ₩60,163 | +0.02% | 1.3만 |
|---|
| 2026.09.11 | ₩60,722 | ₩60,883 | ₩60,562 | ₩60,794 | +0.12% | 9.1천 |
|---|
| 2026.09.10 | ₩60,254 | ₩60,428 | ₩60,187 | ₩60,187 | -0.11% | 1.1만 |
|---|
| 2026.09.09 | ₩61,016 | ₩61,016 | ₩60,655 | ₩60,658 | -0.59% | 1.3만 |
|---|
| 2026.09.08 | ₩61,070 | ₩61,217 | ₩60,949 | ₩60,949 | -0.20% | 1.1만 |
|---|
| 2026.09.04 | ₩61,123 | ₩61,257 | ₩61,070 | ₩61,163 | +0.07% | 4.7만 |
|---|
| 2026.09.03 | ₩60,789 | ₩61,097 | ₩60,638 | ₩61,097 | +0.51% | 8.2천 |
|---|
| 2026.09.02 | ₩60,424 | ₩60,709 | ₩60,401 | ₩60,655 | +0.38% | 2.8만 |
|---|
| 2026.09.01 | ₩61,030 | ₩61,030 | ₩60,307 | ₩60,441 | -0.96% | 6.6만 |
|---|
| 2026.08.31 | ₩61,244 | ₩61,244 | ₩60,856 | ₩61,087 | -0.26% | 1.3만 |
|---|
| 2026.08.28 | ₩61,732 | ₩61,732 | ₩61,171 | ₩61,237 | -0.80% | 1.7만 |
|---|
| 2026.08.27 | ₩62,100 | ₩62,100 | ₩61,712 | ₩61,846 | -0.41% | 1만 |
|---|
| 2026.08.26 | ₩61,698 | ₩61,926 | ₩61,698 | ₩61,874 | +0.28% | 7.9천 |
|---|
| 2026.08.25 | ₩61,739 | ₩61,739 | ₩61,513 | ₩61,578 | -0.26% | 1.1만 |
|---|
| 2026.08.24 | ₩61,645 | ₩61,645 | ₩61,284 | ₩61,511 | -0.22% | 2.1만 |
|---|
| 2026.08.21 | ₩62,006 | ₩62,019 | ₩61,799 | ₩61,896 | -0.18% | 1.2만 |
|---|
| 2026.08.20 | ₩61,899 | ₩62,236 | ₩61,618 | ₩61,685 | -0.35% | 1.5만 |
|---|
| 2026.08.19 | ₩63,023 | ₩63,023 | ₩62,113 | ₩62,126 | -1.42% | 1.9만 |
|---|
| 2026.08.18 | ₩62,996 | ₩63,089 | ₩62,528 | ₩62,528 | -0.74% | 6.6만 |
|---|
| 2026.08.17 | ₩63,357 | ₩63,472 | ₩63,237 | ₩63,237 | -0.19% | 1.4만 |
|---|
| 2026.08.14 | ₩63,049 | ₩63,263 | ₩63,049 | ₩63,250 | +0.32% | 1만 |
|---|
| 2026.08.13 | ₩63,103 | ₩63,317 | ₩63,049 | ₩63,103 | 0.00% | 7.8천 |
|---|
| 2026.08.12 | ₩63,049 | ₩63,089 | ₩62,862 | ₩62,916 | -0.21% | 2.3만 |
|---|
| 2026.08.11 | ₩62,728 | ₩62,916 | ₩62,668 | ₩62,676 | -0.08% | 1.1만 |
|---|
| 2026.08.10 | ₩62,514 | ₩62,802 | ₩62,474 | ₩62,621 | +0.17% | 1.9만 |
|---|
| 2026.08.07 | ₩62,394 | ₩62,427 | ₩62,060 | ₩62,340 | -0.09% | 3.5만 |
|---|
| 2026.08.06 | ₩62,274 | ₩62,367 | ₩61,942 | ₩62,013 | -0.42% | 1만 |
|---|
| 2026.08.05 | ₩62,728 | ₩62,929 | ₩62,367 | ₩62,367 | -0.58% | 1.4만 |
|---|
| 2026.08.04 | ₩61,805 | ₩62,595 | ₩61,692 | ₩62,469 | +1.07% | 2만 |
|---|
| 2026.08.03 | ₩60,963 | ₩61,351 | ₩60,687 | ₩61,351 | +0.64% | 1.7만 |
|---|
| 2026.07.31 | ₩60,749 | ₩61,123 | ₩60,582 | ₩60,909 | +0.26% | 3.6만 |
|---|
| 2026.07.30 | ₩60,508 | ₩60,722 | ₩60,053 | ₩60,722 | +0.35% | 2.6만 |
|---|
| 2026.07.29 | ₩60,762 | ₩60,963 | ₩60,067 | ₩60,067 | -1.14% | 1.5만 |
|---|
| 2026.07.28 | ₩60,428 | ₩60,990 | ₩60,334 | ₩60,896 | +0.77% | 2만 |
|---|
| 2026.07.27 | ₩60,923 | ₩61,056 | ₩60,319 | ₩60,773 | -0.25% | 1.2만 |
|---|
| 2026.07.24 | ₩60,394 | ₩60,883 | ₩60,321 | ₩60,481 | +0.14% | 2.4만 |
|---|
| 2026.07.23 | ₩60,642 | ₩60,642 | ₩60,267 | ₩60,468 | -0.29% | 1.8만 |
|---|
| 2026.07.22 | ₩60,214 | ₩60,679 | ₩60,214 | ₩60,455 | +0.40% | 1.6만 |
|---|
| 2026.07.21 | ₩60,214 | ₩60,642 | ₩60,187 | ₩60,548 | +0.56% | 1.6만 |
|---|
| 2026.07.20 | ₩60,455 | ₩60,456 | ₩59,920 | ₩59,926 | -0.87% | 7.5천 |
|---|
| 2026.07.17 | ₩60,027 | ₩60,521 | ₩59,953 | ₩60,187 | +0.27% | 1.8만 |
|---|
| 2026.07.16 | ₩60,682 | ₩60,682 | ₩60,321 | ₩60,575 | -0.18% | 1.9만 |
|---|
| 2026.07.15 | ₩61,284 | ₩61,284 | ₩60,334 | ₩60,762 | -0.85% | 1.8만 |
|---|
| 2026.07.14 | ₩61,273 | ₩61,351 | ₩60,963 | ₩61,123 | -0.24% | 1.1만 |
|---|
| 2026.07.13 | ₩61,123 | ₩61,244 | ₩60,776 | ₩60,883 | -0.39% | 2.1만 |
|---|
| 2026.07.10 | ₩61,511 | ₩61,525 | ₩61,241 | ₩61,444 | -0.11% | 5.7만 |
|---|
| 2026.07.09 | ₩61,525 | ₩61,591 | ₩61,324 | ₩61,351 | -0.28% | 1.5만 |
|---|
| 2026.07.08 | ₩60,762 | ₩60,762 | ₩60,200 | ₩60,695 | -0.11% | 2.2만 |
|---|
| 2026.07.07 | ₩61,324 | ₩61,324 | ₩60,816 | ₩61,070 | -0.41% | 6.8만 |
|---|
| 2026.07.06 | ₩61,377 | ₩61,685 | ₩61,377 | ₩61,581 | +0.33% | 1.6만 |
|---|
| 2026.07.02 | ₩61,645 | ₩61,859 | ₩60,695 | ₩61,177 | -0.76% | 4만 |
|---|
| 2026.07.01 | ₩61,284 | ₩61,886 | ₩61,284 | ₩61,351 | +0.11% | 1.9만 |
|---|
| 2026.06.30 | ₩61,377 | ₩61,946 | ₩61,377 | ₩61,906 | +0.86% | 1.7만 |
|---|
| 2026.06.29 | ₩60,963 | ₩61,357 | ₩60,662 | ₩61,351 | +0.64% | 1.7만 |
|---|
| 2026.06.26 | ₩60,642 | ₩60,964 | ₩60,495 | ₩60,682 | +0.07% | 1.8만 |
|---|
| 2026.06.25 | ₩61,337 | ₩61,483 | ₩60,876 | ₩60,947 | -0.64% | 2.1만 |
|---|
| 2026.06.24 | ₩60,107 | ₩60,862 | ₩60,107 | ₩60,449 | +0.57% | 1.8만 |
|---|
| 2026.06.23 | ₩59,933 | ₩60,535 | ₩59,933 | ₩60,241 | +0.51% | 2.4만 |
|---|
| 2026.06.22 | ₩61,043 | ₩61,257 | ₩60,876 | ₩61,150 | +0.18% | 1.3만 |
|---|
| 2026.06.18 | ₩61,230 | ₩61,230 | ₩60,809 | ₩60,909 | -0.52% | 1.4만 |
|---|
| 2026.06.17 | ₩61,056 | ₩61,297 | ₩60,147 | ₩60,294 | -1.25% | 3.1만 |
|---|
| 2026.06.16 | ₩61,351 | ₩61,424 | ₩60,802 | ₩60,802 | -0.89% | 2만 |
|---|
| 2026.06.15 | ₩61,123 | ₩61,351 | ₩61,056 | ₩61,142 | +0.03% | 1.8만 |
|---|
| 2026.06.12 | ₩60,214 | ₩60,441 | ₩59,801 | ₩60,281 | +0.11% | 2.5만 |
|---|
| 2026.06.11 | ₩58,850 | ₩60,053 | ₩58,850 | ₩59,920 | +1.82% | 3만 |
|---|
| 2026.06.10 | ₩59,652 | ₩59,652 | ₩58,555 | ₩58,555 | -1.84% | 1.5만 |
|---|
| 2026.06.09 | ₩59,786 | ₩60,334 | ₩58,434 | ₩59,538 | -0.41% | 2.3만 |
|---|
| 2026.06.08 | ₩59,625 | ₩59,866 | ₩59,358 | ₩59,375 | -0.42% | 3.4만 |
|---|
| 2026.06.05 | ₩60,175 | ₩60,175 | ₩58,997 | ₩59,211 | -1.60% | 3.3만 |
|---|
| 2026.06.04 | ₩60,227 | ₩60,762 | ₩60,227 | ₩60,682 | +0.76% | 2.1만 |
|---|
| 2026.06.03 | ₩60,294 | ₩60,508 | ₩60,067 | ₩60,348 | +0.09% | 1.1만 |
|---|
| 2026.06.02 | ₩59,772 | ₩60,374 | ₩59,772 | ₩60,348 | +0.96% | 1.5만 |
|---|
| 2026.06.01 | ₩59,478 | ₩59,973 | ₩59,224 | ₩59,893 | +0.70% | 1.5만 |
|---|
| 2026.05.29 | ₩59,692 | ₩59,906 | ₩59,665 | ₩59,772 | +0.13% | 8.3천 |
|---|
| 2026.05.28 | ₩59,010 | ₩59,612 | ₩58,983 | ₩59,465 | +0.77% | 1.4만 |
|---|
| 2026.05.27 | ₩59,264 | ₩59,331 | ₩59,077 | ₩59,104 | -0.27% | 1.7만 |
|---|
| 2026.05.26 | ₩58,903 | ₩59,371 | ₩58,903 | ₩59,171 | +0.45% | 1.5만 |
|---|
| 2026.05.22 | ₩58,274 | ₩58,589 | ₩58,274 | ₩58,444 | +0.29% | 8.2천 |
|---|
| 2026.05.21 | ₩57,325 | ₩57,984 | ₩57,251 | ₩57,836 | +0.89% | 1.9만 |
|---|
| 2026.05.20 | ₩56,937 | ₩57,599 | ₩56,817 | ₩57,592 | +1.15% | 2만 |
|---|
| 2026.05.19 | ₩56,843 | ₩57,079 | ₩56,589 | ₩56,780 | -0.11% | 1.1만 |
|---|
| 2026.05.18 | ₩57,525 | ₩57,525 | ₩56,910 | ₩57,271 | -0.44% | 1.8만 |
|---|
| 2026.05.15 | ₩57,552 | ₩57,686 | ₩57,472 | ₩57,539 | -0.02% | 2만 |
|---|
| 2026.05.14 | ₩58,060 | ₩58,381 | ₩57,980 | ₩58,274 | +0.37% | 3.3만 |
|---|
| 2026.05.13 | ₩57,544 | ₩57,987 | ₩57,544 | ₩57,907 | +0.63% | 1.4만 |
|---|
| 2026.05.12 | ₩57,766 | ₩58,007 | ₩57,342 | ₩57,887 | +0.21% | 1.5만 |
|---|
| 2026.05.11 | ₩57,994 | ₩58,205 | ₩57,994 | ₩58,091 | +0.17% | 2.1만 |
|---|
| 2026.05.08 | ₩57,994 | ₩58,127 | ₩57,739 | ₩57,940 | -0.09% | 8.8천 |
|---|
| 2026.05.07 | ₩58,355 | ₩58,495 | ₩57,539 | ₩57,646 | -1.21% | 1.4만 |
|---|
| 2026.05.06 | ₩58,114 | ₩58,315 | ₩57,826 | ₩58,301 | +0.32% | 2.3만 |
|---|
| 2026.05.05 | ₩57,592 | ₩57,673 | ₩57,365 | ₩57,566 | -0.05% | 2만 |
|---|
| 2026.05.04 | ₩57,204 | ₩57,592 | ₩56,950 | ₩57,071 | -0.23% | 3.3만 |
|---|
| 2026.05.01 | ₩57,392 | ₩57,479 | ₩57,285 | ₩57,321 | -0.12% | 8.8만 |
|---|
| 2026.04.30 | ₩56,562 | ₩57,405 | ₩56,562 | ₩57,338 | +1.37% | 3만 |
|---|
| 2026.04.29 | ₩56,683 | ₩56,683 | ₩56,300 | ₩56,494 | -0.33% | 1.9만 |
|---|
| 2026.04.28 | ₩57,138 | ₩57,325 | ₩56,736 | ₩56,799 | -0.59% | 1.4만 |
|---|
| 2026.04.27 | ₩57,271 | ₩57,539 | ₩57,271 | ₩57,402 | +0.23% | 1.3만 |
|---|
| 2026.04.24 | ₩57,686 | ₩57,686 | ₩57,298 | ₩57,492 | -0.34% | 1.8만 |
|---|
| 2026.04.23 | ₩57,378 | ₩57,606 | ₩57,004 | ₩57,352 | -0.05% | 2.6만 |
|---|
| 2026.04.22 | ₩57,686 | ₩57,686 | ₩57,199 | ₩57,382 | -0.53% | 1.7만 |
|---|
| 2026.04.21 | ₩57,873 | ₩57,927 | ₩57,231 | ₩57,231 | -1.11% | 1.2만 |
|---|
| 2026.04.20 | ₩57,512 | ₩57,739 | ₩57,512 | ₩57,646 | +0.23% | 1.4만 |
|---|
| 2026.04.17 | ₩57,231 | ₩57,840 | ₩57,218 | ₩57,558 | +0.57% | 3.4만 |
|---|
| 2026.04.16 | ₩56,883 | ₩56,984 | ₩56,603 | ₩56,643 | -0.42% | 2.2만 |
|---|
| 2026.04.15 | ₩56,937 | ₩56,950 | ₩56,576 | ₩56,830 | -0.19% | 2.3만 |
|---|
| 2026.04.14 | ₩56,576 | ₩56,830 | ₩56,375 | ₩56,830 | +0.45% | 3만 |
|---|
| 2026.04.13 | ₩55,426 | ₩56,287 | ₩55,426 | ₩56,287 | +1.55% | 1.5만 |
|---|
| 2026.04.10 | ₩55,974 | ₩55,974 | ₩55,640 | ₩55,693 | -0.50% | 1.6만 |
|---|
| 2026.04.09 | ₩55,680 | ₩56,175 | ₩55,613 | ₩56,068 | +0.70% | 2.8만 |
|---|
| 2026.04.08 | ₩55,747 | ₩56,001 | ₩55,648 | ₩55,947 | +0.36% | 3.7만 |
|---|
| 2026.04.07 | ₩54,128 | ₩54,262 | ₩53,767 | ₩54,128 | 0.00% | 2.5만 |
|---|
| 2026.04.06 | ₩53,901 | ₩54,382 | ₩53,901 | ₩54,315 | +0.77% | 2.2만 |
|---|
| 2026.04.02 | ₩53,112 | ₩54,342 | ₩53,112 | ₩53,968 | +1.61% | 9.4천 |
|---|
| 2026.04.01 | ₩53,914 | ₩54,275 | ₩53,807 | ₩53,968 | +0.10% | 2.9만 |
|---|
| 2026.03.31 | ₩52,710 | ₩53,620 | ₩52,510 | ₩53,540 | +1.57% | 5.1만 |
|---|
| 2026.03.30 | ₩52,684 | ₩52,684 | ₩51,896 | ₩52,097 | -1.11% | 2.3만 |
|---|
| 2026.03.27 | ₩52,924 | ₩53,058 | ₩52,202 | ₩52,296 | -1.19% | 4.5만 |
|---|
| 2026.03.26 | ₩53,566 | ₩53,821 | ₩53,085 | ₩53,098 | -0.87% | 1.6만 |
|---|
| 2026.03.25 | ₩54,356 | ₩54,356 | ₩53,740 | ₩54,012 | -0.63% | 1.6만 |
|---|
| 2026.03.24 | ₩53,379 | ₩54,001 | ₩53,319 | ₩53,754 | +0.70% | 1.8만 |
|---|
| 2026.03.23 | ₩54,008 | ₩54,489 | ₩53,727 | ₩53,727 | -0.52% | 2.9만 |
|---|
| 2026.03.20 | ₩53,566 | ₩53,566 | ₩52,817 | ₩53,085 | -0.90% | 1.6만 |
|---|
| 2026.03.19 | ₩53,500 | ₩53,981 | ₩53,272 | ₩53,834 | +0.63% | 3.5만 |
|---|
| 2026.03.18 | ₩54,463 | ₩54,623 | ₩53,807 | ₩53,807 | -1.20% | 1.2만 |
|---|
| 2026.03.17 | ₩54,824 | ₩55,064 | ₩54,650 | ₩54,703 | -0.22% | 1만 |
|---|
| 2026.03.16 | ₩54,449 | ₩54,741 | ₩54,305 | ₩54,396 | -0.10% | 1.6만 |
|---|
| 2026.03.13 | ₩54,329 | ₩54,529 | ₩53,861 | ₩53,861 | -0.86% | 1.4만 |
|---|
| 2026.03.12 | ₩54,650 | ₩54,703 | ₩54,075 | ₩54,075 | -1.05% | 4.7만 |
|---|
| 2026.03.11 | ₩55,252 | ₩55,399 | ₩54,932 | ₩55,118 | -0.24% | 1.3만 |
|---|
| 2026.03.10 | ₩55,586 | ₩56,013 | ₩55,238 | ₩55,307 | -0.50% | 3.9만 |
|---|
| 2026.03.09 | ₩54,650 | ₩55,660 | ₩54,088 | ₩55,573 | +1.69% | 3.3만 |
|---|
| 2026.03.06 | ₩55,265 | ₩55,411 | ₩54,911 | ₩55,158 | -0.19% | 1.3만 |
|---|
| 2026.03.05 | ₩56,348 | ₩56,569 | ₩55,603 | ₩56,003 | -0.61% | 2.3만 |
|---|
| 2026.03.04 | ₩56,562 | ₩56,714 | ₩56,322 | ₩56,629 | +0.12% | 1.5만 |
|---|
| 2026.03.03 | ₩56,027 | ₩56,536 | ₩55,479 | ₩56,228 | +0.36% | 2.4만 |
|---|
| 2026.03.02 | ₩56,616 | ₩57,311 | ₩56,616 | ₩57,111 | +0.87% | 3.6만 |
|---|
| 2026.02.27 | ₩57,044 | ₩57,178 | ₩56,870 | ₩57,154 | +0.19% | 1만 |
|---|
| 2026.02.26 | ₩57,238 | ₩57,405 | ₩56,930 | ₩57,392 | +0.27% | 3.2만 |
|---|
| 2026.02.25 | ₩57,204 | ₩57,352 | ₩56,965 | ₩57,225 | +0.04% | 1.6만 |
|---|
| 2026.02.24 | ₩56,509 | ₩57,150 | ₩56,462 | ₩57,004 | +0.88% | 3.9만 |
|---|
| 2026.02.23 | ₩57,111 | ₩57,178 | ₩56,282 | ₩56,509 | -1.05% | 3.4만 |
|---|
| 2026.02.20 | ₩56,736 | ₩57,305 | ₩56,736 | ₩57,271 | +0.94% | 6.5만 |
|---|
| 2026.02.19 | ₩56,883 | ₩57,071 | ₩56,696 | ₩56,883 | 0.00% | 1.2만 |
|---|
| 2026.02.18 | ₩56,817 | ₩57,392 | ₩56,763 | ₩57,071 | +0.45% | 2.6만 |
|---|
| 2026.02.17 | ₩56,509 | ₩56,883 | ₩56,221 | ₩56,750 | +0.43% | 3.2만 |
|---|
| 2026.02.13 | ₩56,161 | ₩56,897 | ₩56,054 | ₩56,656 | +0.88% | 2.1만 |
|---|
| 2026.02.12 | ₩57,298 | ₩57,499 | ₩56,068 | ₩56,148 | -2.01% | 2.4만 |
|---|
| 2026.02.11 | ₩57,686 | ₩57,751 | ₩57,138 | ₩57,258 | -0.74% | 2.4만 |
|---|
| 2026.02.10 | ₩57,552 | ₩57,646 | ₩57,231 | ₩57,298 | -0.44% | 2.2만 |
|---|
| 2026.02.09 | ₩57,271 | ₩57,766 | ₩57,271 | ₩57,606 | +0.58% | 3.8만 |
|---|
| 2026.02.06 | ₩56,576 | ₩57,418 | ₩56,576 | ₩57,418 | +1.49% | 3.7만 |
|---|
| 2026.02.05 | ₩56,241 | ₩56,549 | ₩55,827 | ₩55,974 | -0.48% | 3.9만 |
|---|
| 2026.02.04 | ₩56,937 | ₩56,937 | ₩56,121 | ₩56,501 | -0.77% | 2.8만 |
|---|
| 2026.02.03 | ₩57,097 | ₩57,270 | ₩56,348 | ₩56,763 | -0.59% | 3.3만 |
|---|
| 2026.02.02 | ₩56,402 | ₩57,151 | ₩56,402 | ₩57,037 | +1.13% | 3.2만 |
|---|
| 2026.01.30 | ₩56,843 | ₩57,164 | ₩56,375 | ₩56,442 | -0.71% | 1.5만 |
|---|
| 2026.01.29 | ₩57,592 | ₩57,606 | ₩56,549 | ₩57,186 | -0.71% | 5.2만 |
|---|
| 2026.01.28 | ₩57,833 | ₩57,833 | ₩57,459 | ₩57,566 | -0.46% | 2.8만 |
|---|
| 2026.01.27 | ₩57,953 | ₩57,953 | ₩57,659 | ₩57,746 | -0.36% | 1.9만 |
|---|
| 2026.01.26 | ₩57,472 | ₩57,845 | ₩57,472 | ₩57,686 | +0.37% | 4.5만 |
|---|
| 2026.01.23 | ₩57,525 | ₩57,611 | ₩57,231 | ₩57,352 | -0.30% | 2.5만 |
|---|
| 2026.01.22 | ₩57,846 | ₩57,873 | ₩57,507 | ₩57,587 | -0.45% | 2.6만 |
|---|
| 2026.01.21 | ₩56,883 | ₩57,606 | ₩56,870 | ₩57,311 | +0.75% | 10.6만 |
|---|
| 2026.01.20 | ₩56,790 | ₩57,176 | ₩56,569 | ₩56,576 | -0.38% | 3.7만 |
|---|
| 2026.01.16 | ₩57,846 | ₩57,846 | ₩57,512 | ₩57,512 | -0.58% | 3.3만 |
|---|
| 2026.01.15 | ₩57,766 | ₩58,018 | ₩57,588 | ₩57,606 | -0.28% | 9.5천 |
|---|
| 2026.01.14 | ₩57,539 | ₩57,539 | ₩56,990 | ₩57,325 | -0.37% | 2.4만 |
|---|
| 2026.01.13 | ₩57,913 | ₩57,947 | ₩57,525 | ₩57,619 | -0.51% | 2.2만 |
|---|
| 2026.01.12 | ₩57,539 | ₩57,913 | ₩57,539 | ₩57,820 | +0.49% | 1.8만 |
|---|
| 2026.01.09 | ₩57,766 | ₩57,967 | ₩57,606 | ₩57,713 | -0.09% | 7.3만 |
|---|
| 2026.01.08 | ₩57,632 | ₩57,793 | ₩57,551 | ₩57,659 | +0.05% | 1.9만 |
|---|
| 2026.01.07 | ₩58,007 | ₩58,114 | ₩57,699 | ₩57,699 | -0.53% | 2.9만 |
|---|
| 2026.01.06 | ₩57,311 | ₩58,167 | ₩57,311 | ₩58,154 | +1.47% | 2.1만 |
|---|
| 2026.01.05 | ₩56,665 | ₩57,632 | ₩56,665 | ₩57,285 | +1.09% | 3.9만 |
|---|
| 2026.01.02 | ₩56,509 | ₩56,536 | ₩56,108 | ₩56,469 | -0.07% | 2.2만 |
|---|
| 2025.12.31 | ₩56,643 | ₩56,643 | ₩56,175 | ₩56,175 | -0.83% | 2.6만 |
|---|
| 2025.12.30 | ₩56,990 | ₩56,990 | ₩56,710 | ₩56,710 | -0.49% | 2.1만 |
|---|
| 2025.12.29 | ₩57,084 | ₩57,084 | ₩56,870 | ₩56,950 | -0.23% | 2.8만 |
|---|
| 2025.12.26 | ₩57,245 | ₩57,271 | ₩57,131 | ₩57,212 | -0.06% | 3.4만 |
|---|
| 2025.12.24 | ₩57,017 | ₩57,352 | ₩57,017 | ₩57,282 | +0.46% | 1.9만 |
|---|
| 2025.12.23 | ₩57,111 | ₩57,176 | ₩56,949 | ₩57,057 | -0.09% | 4만 |
|---|
| 2025.12.22 | ₩56,897 | ₩57,258 | ₩56,897 | ₩57,210 | +0.55% | 2.4만 |
|---|
| 2025.12.19 | ₩56,549 | ₩57,178 | ₩56,549 | ₩57,071 | +0.92% | 2.8만 |
|---|
| 2025.12.18 | ₩56,576 | ₩56,803 | ₩56,295 | ₩56,402 | -0.31% | 6.8만 |
|---|
| 2025.12.17 | ₩56,643 | ₩56,806 | ₩55,907 | ₩55,907 | -1.30% | 2.6만 |
|---|
| 2025.12.16 | ₩56,562 | ₩56,793 | ₩56,314 | ₩56,496 | -0.12% | 2.4만 |
|---|
| 2025.12.15 | ₩57,204 | ₩57,204 | ₩56,589 | ₩56,643 | -0.98% | 1.1만 |
|---|
| 2025.12.12 | ₩57,780 | ₩57,780 | ₩56,798 | ₩56,924 | -1.48% | 2.9만 |
|---|
| 2025.12.11 | ₩57,151 | ₩57,699 | ₩57,057 | ₩57,619 | +0.82% | 6.6만 |
|---|
| 2025.12.10 | ₩56,723 | ₩57,445 | ₩56,710 | ₩57,231 | +0.90% | 4.6만 |
|---|
| 2025.12.09 | ₩56,603 | ₩57,071 | ₩56,603 | ₩56,696 | +0.17% | 6.2만 |
|---|
| 2025.12.08 | ₩57,017 | ₩57,017 | ₩56,663 | ₩56,736 | -0.49% | 2.9만 |
|---|
| 2025.12.05 | ₩56,830 | ₩57,144 | ₩56,750 | ₩56,750 | -0.14% | 4.4만 |
|---|
| 2025.12.04 | ₩56,750 | ₩57,011 | ₩56,706 | ₩56,977 | +0.40% | 5.5만 |
|---|
| 2025.12.03 | ₩56,429 | ₩56,843 | ₩56,188 | ₩56,843 | +0.73% | 1.8만 |
|---|
| 2025.12.02 | ₩56,656 | ₩56,656 | ₩56,348 | ₩56,481 | -0.31% | 7.4만 |
|---|
| 2025.12.01 | ₩56,335 | ₩56,723 | ₩56,315 | ₩56,322 | -0.02% | 4.8만 |
|---|
| 2025.11.28 | ₩56,482 | ₩56,803 | ₩56,482 | ₩56,714 | +0.41% | 1만 |
|---|
| 2025.11.26 | ₩56,134 | ₩56,576 | ₩56,134 | ₩56,335 | +0.36% | 3만 |
|---|
| 2025.11.25 | ₩55,426 | ₩56,014 | ₩55,185 | ₩55,947 | +0.94% | 3.8만 |
|---|
| 2025.11.24 | ₩54,984 | ₩55,492 | ₩54,832 | ₩55,292 | +0.56% | 3만 |
|---|
| 2025.11.21 | ₩54,275 | ₩55,059 | ₩53,968 | ₩54,723 | +0.83% | 2.1만 |
|---|
| 2025.11.20 | ₩55,974 | ₩56,014 | ₩54,021 | ₩54,075 | -3.39% | 5.5만 |
|---|
| 2025.11.19 | ₩55,131 | ₩55,443 | ₩54,837 | ₩55,158 | +0.05% | 1.7만 |
|---|
| 2025.11.18 | ₩54,957 | ₩55,492 | ₩54,810 | ₩55,123 | +0.30% | 5.4만 |
|---|
| 2025.11.17 | ₩56,001 | ₩56,081 | ₩55,031 | ₩55,238 | -1.36% | 5.3만 |
|---|
| 2025.11.14 | ₩55,640 | ₩56,549 | ₩55,640 | ₩56,068 | +0.77% | 2만 |
|---|
| 2025.11.13 | ₩57,097 | ₩57,097 | ₩56,175 | ₩56,201 | -1.57% | 1.7만 |
|---|
| 2025.11.12 | ₩57,405 | ₩57,499 | ₩57,218 | ₩57,258 | -0.26% | 2.6만 |
|---|
| 2025.11.11 | ₩57,191 | ₩57,352 | ₩57,031 | ₩57,179 | -0.02% | 3만 |
|---|
| 2025.11.10 | ₩56,977 | ₩57,325 | ₩56,710 | ₩57,191 | +0.38% | 2.7만 |
|---|
| 2025.11.07 | ₩55,827 | ₩56,469 | ₩55,586 | ₩56,469 | +1.15% | 5.5만 |
|---|
| 2025.11.06 | ₩56,790 | ₩56,790 | ₩56,007 | ₩56,201 | -1.04% | 3.2만 |
|---|
| 2025.11.05 | ₩56,549 | ₩57,084 | ₩56,549 | ₩56,897 | +0.61% | 4.4만 |
|---|
| 2025.11.04 | ₩56,576 | ₩57,004 | ₩56,488 | ₩56,706 | +0.23% | 3만 |
|---|
| 2025.11.03 | ₩57,285 | ₩57,330 | ₩56,696 | ₩57,253 | -0.06% | 3.3만 |
|---|
| 2025.10.31 | ₩56,977 | ₩57,311 | ₩56,871 | ₩57,159 | +0.32% | 7.3만 |
|---|
| 2025.10.30 | ₩56,803 | ₩57,479 | ₩56,803 | ₩56,883 | +0.14% | 2.3만 |
|---|
| 2025.10.29 | ₩57,245 | ₩57,378 | ₩56,797 | ₩57,008 | -0.41% | 4.6만 |
|---|
| 2025.10.28 | ₩57,659 | ₩57,659 | ₩57,338 | ₩57,385 | -0.48% | 2만 |
|---|
| 2025.10.27 | ₩57,806 | ₩57,806 | ₩57,592 | ₩57,739 | -0.12% | 1.2만 |
|---|
| 2025.10.24 | ₩57,378 | ₩57,552 | ₩57,327 | ₩57,327 | -0.09% | 6.2만 |
|---|
| 2025.10.23 | ₩56,589 | ₩57,097 | ₩56,589 | ₩57,000 | +0.73% | 3.9만 |
|---|
| 2025.10.22 | ₩56,964 | ₩56,964 | ₩56,175 | ₩56,482 | -0.85% | 6.3만 |
|---|
| 2025.10.21 | ₩56,736 | ₩57,000 | ₩56,603 | ₩56,817 | +0.14% | 2.7만 |
|---|
| 2025.10.20 | ₩56,576 | ₩56,843 | ₩56,549 | ₩56,790 | +0.38% | 2.7만 |
|---|
| 2025.10.17 | ₩55,987 | ₩56,295 | ₩55,941 | ₩56,161 | +0.31% | 1.6만 |
|---|
| 2025.10.16 | ₩56,950 | ₩56,950 | ₩55,907 | ₩56,066 | -1.55% | 3.9만 |
|---|
| 2025.10.15 | ₩57,204 | ₩57,378 | ₩56,528 | ₩56,803 | -0.70% | 9.1만 |
|---|
| 2025.10.14 | ₩55,947 | ₩57,151 | ₩55,886 | ₩56,870 | +1.65% | 3.6만 |
|---|
| 2025.10.13 | ₩56,629 | ₩56,696 | ₩56,348 | ₩56,603 | -0.05% | 2.9만 |
|---|
| 2025.10.10 | ₩57,686 | ₩57,739 | ₩55,958 | ₩55,958 | -3.00% | 5만 |
|---|