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 | ₩61,450 | ₩61,865 | ₩61,397 | ₩61,745 | +0.48% | 1.1만 |
| 2026.10.08 | ₩61,109 | ₩61,330 | ₩61,060 | ₩61,263 | +0.25% | 7.7천 |
| 2026.10.07 | ₩61,464 | ₩61,497 | ₩61,156 | ₩61,290 | -0.28% | 8.4만 |
| 2026.10.06 | ₩61,839 | ₩62,066 | ₩61,776 | ₩61,852 | +0.02% | 1.1만 |
| 2026.10.05 | ₩61,116 | ₩61,705 | ₩61,056 | ₩61,544 | +0.70% | 1.2만 |
| 2026.10.02 | ₩61,049 | ₩61,236 | ₩61,023 | ₩61,129 | +0.13% | 9.7천 |
| 2026.10.01 | ₩60,527 | ₩60,848 | ₩60,179 | ₩60,768 | +0.40% | 9.2천 |
| 2026.09.30 | ₩61,009 | ₩61,009 | ₩60,286 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,286 |
| -1.18% |
| 9.4천 |
| 2026.09.29 | ₩60,701 | ₩60,701 | ₩60,366 | ₩60,632 | -0.11% | 8.9천 |
|---|
| 2026.09.28 | ₩60,647 | ₩60,728 | ₩60,381 | ₩60,607 | -0.07% | 2.1만 |
|---|
| 2026.09.25 | ₩60,848 | ₩61,223 | ₩60,781 | ₩60,902 | +0.09% | 4.7만 |
|---|
| 2026.09.24 | ₩60,674 | ₩60,928 | ₩60,634 | ₩60,728 | +0.09% | 1.4만 |
|---|
| 2026.09.23 | ₩60,942 | ₩61,076 | ₩60,808 | ₩60,815 | -0.21% | 1만 |
|---|
| 2026.09.22 | ₩60,861 | ₩61,143 | ₩60,861 | ₩61,084 | +0.37% | 1.6만 |
|---|
| 2026.09.21 | ₩60,594 | ₩61,116 | ₩60,426 | ₩61,029 | +0.72% | 2만 |
|---|
| 2026.09.18 | ₩60,138 | ₩60,201 | ₩59,938 | ₩60,201 | +0.10% | 8.6천 |
|---|
| 2026.09.17 | ₩60,232 | ₩60,232 | ₩59,938 | ₩60,118 | -0.19% | 1만 |
|---|
| 2026.09.16 | ₩60,205 | ₩60,205 | ₩59,094 | ₩59,553 | -1.08% | 3.7만 |
|---|
| 2026.09.15 | ₩60,179 | ₩60,179 | ₩59,924 | ₩60,045 | -0.22% | 8.8천 |
|---|
| 2026.09.14 | ₩60,212 | ₩60,413 | ₩60,159 | ₩60,221 | +0.02% | 1.3만 |
|---|
| 2026.09.11 | ₩60,781 | ₩60,942 | ₩60,620 | ₩60,853 | +0.12% | 9.1천 |
|---|
| 2026.09.10 | ₩60,312 | ₩60,487 | ₩60,246 | ₩60,246 | -0.11% | 1.1만 |
|---|
| 2026.09.09 | ₩61,076 | ₩61,076 | ₩60,714 | ₩60,717 | -0.59% | 1.3만 |
|---|
| 2026.09.08 | ₩61,129 | ₩61,276 | ₩61,009 | ₩61,009 | -0.20% | 1.1만 |
|---|
| 2026.09.04 | ₩61,183 | ₩61,317 | ₩61,129 | ₩61,223 | +0.07% | 4.7만 |
|---|
| 2026.09.03 | ₩60,848 | ₩61,156 | ₩60,697 | ₩61,156 | +0.51% | 8.2천 |
|---|
| 2026.09.02 | ₩60,483 | ₩60,768 | ₩60,460 | ₩60,714 | +0.38% | 2.8만 |
|---|
| 2026.09.01 | ₩61,089 | ₩61,089 | ₩60,366 | ₩60,500 | -0.96% | 6.6만 |
|---|
| 2026.08.31 | ₩61,303 | ₩61,303 | ₩60,915 | ₩61,147 | -0.26% | 1.3만 |
|---|
| 2026.08.28 | ₩61,792 | ₩61,792 | ₩61,231 | ₩61,296 | -0.80% | 1.7만 |
|---|
| 2026.08.27 | ₩62,160 | ₩62,160 | ₩61,772 | ₩61,906 | -0.41% | 1만 |
|---|
| 2026.08.26 | ₩61,758 | ₩61,986 | ₩61,758 | ₩61,934 | +0.28% | 7.9천 |
|---|
| 2026.08.25 | ₩61,799 | ₩61,799 | ₩61,572 | ₩61,638 | -0.26% | 1.1만 |
|---|
| 2026.08.24 | ₩61,705 | ₩61,705 | ₩61,343 | ₩61,571 | -0.22% | 2.1만 |
|---|
| 2026.08.21 | ₩62,066 | ₩62,080 | ₩61,859 | ₩61,957 | -0.18% | 1.2만 |
|---|
| 2026.08.20 | ₩61,959 | ₩62,297 | ₩61,678 | ₩61,745 | -0.35% | 1.5만 |
|---|
| 2026.08.19 | ₩63,084 | ₩63,084 | ₩62,173 | ₩62,187 | -1.42% | 1.9만 |
|---|
| 2026.08.18 | ₩63,057 | ₩63,151 | ₩62,588 | ₩62,588 | -0.74% | 6.6만 |
|---|
| 2026.08.17 | ₩63,418 | ₩63,534 | ₩63,298 | ₩63,298 | -0.19% | 1.4만 |
|---|
| 2026.08.14 | ₩63,111 | ₩63,325 | ₩63,111 | ₩63,311 | +0.32% | 1만 |
|---|
| 2026.08.13 | ₩63,164 | ₩63,378 | ₩63,111 | ₩63,164 | 0.00% | 7.8천 |
|---|
| 2026.08.12 | ₩63,111 | ₩63,151 | ₩62,923 | ₩62,977 | -0.21% | 2.3만 |
|---|
| 2026.08.11 | ₩62,789 | ₩62,977 | ₩62,729 | ₩62,737 | -0.08% | 1.1만 |
|---|
| 2026.08.10 | ₩62,575 | ₩62,863 | ₩62,535 | ₩62,682 | +0.17% | 1.9만 |
|---|
| 2026.08.07 | ₩62,455 | ₩62,488 | ₩62,120 | ₩62,401 | -0.09% | 3.5만 |
|---|
| 2026.08.06 | ₩62,334 | ₩62,428 | ₩62,002 | ₩62,073 | -0.42% | 1만 |
|---|
| 2026.08.05 | ₩62,789 | ₩62,990 | ₩62,428 | ₩62,428 | -0.58% | 1.4만 |
|---|
| 2026.08.04 | ₩61,865 | ₩62,655 | ₩61,752 | ₩62,530 | +1.07% | 2만 |
|---|
| 2026.08.03 | ₩61,022 | ₩61,410 | ₩60,746 | ₩61,410 | +0.64% | 1.7만 |
|---|
| 2026.07.31 | ₩60,808 | ₩61,183 | ₩60,640 | ₩60,968 | +0.26% | 3.6만 |
|---|
| 2026.07.30 | ₩60,567 | ₩60,781 | ₩60,112 | ₩60,781 | +0.35% | 2.6만 |
|---|
| 2026.07.29 | ₩60,821 | ₩61,022 | ₩60,125 | ₩60,125 | -1.14% | 1.5만 |
|---|
| 2026.07.28 | ₩60,487 | ₩61,049 | ₩60,393 | ₩60,955 | +0.77% | 2만 |
|---|
| 2026.07.27 | ₩60,982 | ₩61,116 | ₩60,378 | ₩60,832 | -0.25% | 1.2만 |
|---|
| 2026.07.24 | ₩60,453 | ₩60,942 | ₩60,379 | ₩60,540 | +0.14% | 2.4만 |
|---|
| 2026.07.23 | ₩60,701 | ₩60,701 | ₩60,326 | ₩60,527 | -0.29% | 1.8만 |
|---|
| 2026.07.22 | ₩60,272 | ₩60,738 | ₩60,272 | ₩60,513 | +0.40% | 1.6만 |
|---|
| 2026.07.21 | ₩60,272 | ₩60,701 | ₩60,246 | ₩60,607 | +0.56% | 1.6만 |
|---|
| 2026.07.20 | ₩60,513 | ₩60,515 | ₩59,978 | ₩59,984 | -0.87% | 7.5천 |
|---|
| 2026.07.17 | ₩60,085 | ₩60,580 | ₩60,011 | ₩60,246 | +0.27% | 1.8만 |
|---|
| 2026.07.16 | ₩60,741 | ₩60,741 | ₩60,379 | ₩60,634 | -0.18% | 1.9만 |
|---|
| 2026.07.15 | ₩61,343 | ₩61,343 | ₩60,393 | ₩60,821 | -0.85% | 1.8만 |
|---|
| 2026.07.14 | ₩61,333 | ₩61,410 | ₩61,022 | ₩61,183 | -0.24% | 1.1만 |
|---|
| 2026.07.13 | ₩61,183 | ₩61,303 | ₩60,835 | ₩60,942 | -0.39% | 2.1만 |
|---|
| 2026.07.10 | ₩61,571 | ₩61,584 | ₩61,301 | ₩61,504 | -0.11% | 5.7만 |
|---|
| 2026.07.09 | ₩61,584 | ₩61,651 | ₩61,384 | ₩61,410 | -0.28% | 1.5만 |
|---|
| 2026.07.08 | ₩60,821 | ₩60,821 | ₩60,259 | ₩60,754 | -0.11% | 2.2만 |
|---|
| 2026.07.07 | ₩61,384 | ₩61,384 | ₩60,875 | ₩61,129 | -0.41% | 6.8만 |
|---|
| 2026.07.06 | ₩61,437 | ₩61,745 | ₩61,437 | ₩61,641 | +0.33% | 1.6만 |
|---|
| 2026.07.02 | ₩61,705 | ₩61,919 | ₩60,754 | ₩61,236 | -0.76% | 4만 |
|---|
| 2026.07.01 | ₩61,343 | ₩61,946 | ₩61,343 | ₩61,410 | +0.11% | 1.9만 |
|---|
| 2026.06.30 | ₩61,437 | ₩62,006 | ₩61,437 | ₩61,966 | +0.86% | 1.7만 |
|---|
| 2026.06.29 | ₩61,022 | ₩61,417 | ₩60,721 | ₩61,410 | +0.64% | 1.7만 |
|---|
| 2026.06.26 | ₩60,701 | ₩61,023 | ₩60,553 | ₩60,741 | +0.07% | 1.8만 |
|---|
| 2026.06.25 | ₩61,397 | ₩61,543 | ₩60,935 | ₩61,006 | -0.64% | 2.1만 |
|---|
| 2026.06.24 | ₩60,165 | ₩60,922 | ₩60,165 | ₩60,508 | +0.57% | 1.8만 |
|---|
| 2026.06.23 | ₩59,991 | ₩60,594 | ₩59,991 | ₩60,299 | +0.51% | 2.4만 |
|---|
| 2026.06.22 | ₩61,102 | ₩61,317 | ₩60,935 | ₩61,209 | +0.18% | 1.3만 |
|---|
| 2026.06.18 | ₩61,290 | ₩61,290 | ₩60,868 | ₩60,968 | -0.52% | 1.4만 |
|---|
| 2026.06.17 | ₩61,116 | ₩61,357 | ₩60,205 | ₩60,353 | -1.25% | 3.1만 |
|---|
| 2026.06.16 | ₩61,410 | ₩61,484 | ₩60,861 | ₩60,861 | -0.89% | 2만 |
|---|
| 2026.06.15 | ₩61,183 | ₩61,410 | ₩61,116 | ₩61,201 | +0.03% | 1.8만 |
|---|
| 2026.06.12 | ₩60,272 | ₩60,500 | ₩59,859 | ₩60,339 | +0.11% | 2.5만 |
|---|
| 2026.06.11 | ₩58,907 | ₩60,112 | ₩58,907 | ₩59,978 | +1.82% | 3만 |
|---|
| 2026.06.10 | ₩59,710 | ₩59,710 | ₩58,612 | ₩58,612 | -1.84% | 1.5만 |
|---|
| 2026.06.09 | ₩59,844 | ₩60,393 | ₩58,490 | ₩59,596 | -0.41% | 2.3만 |
|---|
| 2026.06.08 | ₩59,683 | ₩59,924 | ₩59,416 | ₩59,433 | -0.42% | 3.4만 |
|---|
| 2026.06.05 | ₩60,234 | ₩60,234 | ₩59,054 | ₩59,268 | -1.60% | 3.3만 |
|---|
| 2026.06.04 | ₩60,286 | ₩60,821 | ₩60,286 | ₩60,741 | +0.76% | 2.1만 |
|---|
| 2026.06.03 | ₩60,353 | ₩60,567 | ₩60,125 | ₩60,406 | +0.09% | 1.1만 |
|---|
| 2026.06.02 | ₩59,831 | ₩60,433 | ₩59,831 | ₩60,406 | +0.96% | 1.5만 |
|---|
| 2026.06.01 | ₩59,536 | ₩60,031 | ₩59,282 | ₩59,951 | +0.70% | 1.5만 |
|---|
| 2026.05.29 | ₩59,750 | ₩59,964 | ₩59,723 | ₩59,831 | +0.13% | 8.3천 |
|---|
| 2026.05.28 | ₩59,067 | ₩59,670 | ₩59,041 | ₩59,523 | +0.77% | 1.4만 |
|---|
| 2026.05.27 | ₩59,322 | ₩59,389 | ₩59,134 | ₩59,161 | -0.27% | 1.7만 |
|---|
| 2026.05.26 | ₩58,960 | ₩59,429 | ₩58,960 | ₩59,228 | +0.45% | 1.5만 |
|---|
| 2026.05.22 | ₩58,331 | ₩58,646 | ₩58,331 | ₩58,501 | +0.29% | 8.2천 |
|---|
| 2026.05.21 | ₩57,381 | ₩58,041 | ₩57,307 | ₩57,892 | +0.89% | 1.9만 |
|---|
| 2026.05.20 | ₩56,992 | ₩57,655 | ₩56,872 | ₩57,648 | +1.15% | 2만 |
|---|
| 2026.05.19 | ₩56,899 | ₩57,134 | ₩56,644 | ₩56,836 | -0.11% | 1.1만 |
|---|
| 2026.05.18 | ₩57,581 | ₩57,581 | ₩56,966 | ₩57,327 | -0.44% | 1.8만 |
|---|
| 2026.05.15 | ₩57,608 | ₩57,742 | ₩57,528 | ₩57,595 | -0.02% | 2만 |
|---|
| 2026.05.14 | ₩58,117 | ₩58,438 | ₩58,037 | ₩58,331 | +0.37% | 3.3만 |
|---|
| 2026.05.13 | ₩57,600 | ₩58,043 | ₩57,600 | ₩57,963 | +0.63% | 1.4만 |
|---|
| 2026.05.12 | ₩57,822 | ₩58,063 | ₩57,398 | ₩57,943 | +0.21% | 1.5만 |
|---|
| 2026.05.11 | ₩58,050 | ₩58,261 | ₩58,050 | ₩58,148 | +0.17% | 2.1만 |
|---|
| 2026.05.08 | ₩58,050 | ₩58,184 | ₩57,796 | ₩57,996 | -0.09% | 8.8천 |
|---|
| 2026.05.07 | ₩58,411 | ₩58,552 | ₩57,595 | ₩57,702 | -1.21% | 1.4만 |
|---|
| 2026.05.06 | ₩58,170 | ₩58,371 | ₩57,883 | ₩58,358 | +0.32% | 2.3만 |
|---|
| 2026.05.05 | ₩57,648 | ₩57,729 | ₩57,421 | ₩57,622 | -0.05% | 2만 |
|---|
| 2026.05.04 | ₩57,260 | ₩57,648 | ₩57,006 | ₩57,126 | -0.23% | 3.3만 |
|---|
| 2026.05.01 | ₩57,447 | ₩57,534 | ₩57,340 | ₩57,377 | -0.12% | 8.8만 |
|---|
| 2026.04.30 | ₩56,617 | ₩57,461 | ₩56,617 | ₩57,394 | +1.37% | 3만 |
|---|
| 2026.04.29 | ₩56,738 | ₩56,738 | ₩56,355 | ₩56,549 | -0.33% | 1.9만 |
|---|
| 2026.04.28 | ₩57,193 | ₩57,381 | ₩56,791 | ₩56,854 | -0.59% | 1.4만 |
|---|
| 2026.04.27 | ₩57,327 | ₩57,595 | ₩57,327 | ₩57,458 | +0.23% | 1.3만 |
|---|
| 2026.04.24 | ₩57,742 | ₩57,742 | ₩57,354 | ₩57,548 | -0.34% | 1.8만 |
|---|
| 2026.04.23 | ₩57,434 | ₩57,662 | ₩57,059 | ₩57,407 | -0.05% | 2.6만 |
|---|
| 2026.04.22 | ₩57,742 | ₩57,742 | ₩57,255 | ₩57,438 | -0.53% | 1.7만 |
|---|
| 2026.04.21 | ₩57,929 | ₩57,983 | ₩57,287 | ₩57,287 | -1.11% | 1.2만 |
|---|
| 2026.04.20 | ₩57,568 | ₩57,796 | ₩57,568 | ₩57,702 | +0.23% | 1.4만 |
|---|
| 2026.04.17 | ₩57,287 | ₩57,896 | ₩57,273 | ₩57,613 | +0.57% | 3.4만 |
|---|
| 2026.04.16 | ₩56,939 | ₩57,039 | ₩56,658 | ₩56,698 | -0.42% | 2.2만 |
|---|
| 2026.04.15 | ₩56,992 | ₩57,006 | ₩56,631 | ₩56,885 | -0.19% | 2.3만 |
|---|
| 2026.04.14 | ₩56,631 | ₩56,885 | ₩56,430 | ₩56,885 | +0.45% | 3만 |
|---|
| 2026.04.13 | ₩55,479 | ₩56,342 | ₩55,479 | ₩56,342 | +1.55% | 1.5만 |
|---|
| 2026.04.10 | ₩56,028 | ₩56,028 | ₩55,694 | ₩55,747 | -0.50% | 1.6만 |
|---|
| 2026.04.09 | ₩55,734 | ₩56,229 | ₩55,667 | ₩56,122 | +0.70% | 2.8만 |
|---|
| 2026.04.08 | ₩55,801 | ₩56,055 | ₩55,702 | ₩56,002 | +0.36% | 3.7만 |
|---|
| 2026.04.07 | ₩54,181 | ₩54,315 | ₩53,819 | ₩54,181 | 0.00% | 2.5만 |
|---|
| 2026.04.06 | ₩53,953 | ₩54,435 | ₩53,953 | ₩54,368 | +0.77% | 2.2만 |
|---|
| 2026.04.02 | ₩53,163 | ₩54,395 | ₩53,163 | ₩54,020 | +1.61% | 9.4천 |
|---|
| 2026.04.01 | ₩53,967 | ₩54,328 | ₩53,860 | ₩54,020 | +0.10% | 2.9만 |
|---|
| 2026.03.31 | ₩52,762 | ₩53,672 | ₩52,561 | ₩53,592 | +1.57% | 5.1만 |
|---|
| 2026.03.30 | ₩52,735 | ₩52,735 | ₩51,946 | ₩52,147 | -1.11% | 2.3만 |
|---|
| 2026.03.27 | ₩52,976 | ₩53,110 | ₩52,253 | ₩52,347 | -1.19% | 4.5만 |
|---|
| 2026.03.26 | ₩53,619 | ₩53,873 | ₩53,137 | ₩53,150 | -0.87% | 1.6만 |
|---|
| 2026.03.25 | ₩54,408 | ₩54,408 | ₩53,793 | ₩54,064 | -0.63% | 1.6만 |
|---|
| 2026.03.24 | ₩53,431 | ₩54,054 | ₩53,371 | ₩53,806 | +0.70% | 1.8만 |
|---|
| 2026.03.23 | ₩54,060 | ₩54,542 | ₩53,779 | ₩53,779 | -0.52% | 2.9만 |
|---|
| 2026.03.20 | ₩53,619 | ₩53,619 | ₩52,869 | ₩53,137 | -0.90% | 1.6만 |
|---|
| 2026.03.19 | ₩53,552 | ₩54,034 | ₩53,324 | ₩53,886 | +0.63% | 3.5만 |
|---|
| 2026.03.18 | ₩54,516 | ₩54,676 | ₩53,860 | ₩53,860 | -1.20% | 1.2만 |
|---|
| 2026.03.17 | ₩54,877 | ₩55,118 | ₩54,703 | ₩54,757 | -0.22% | 1만 |
|---|
| 2026.03.16 | ₩54,502 | ₩54,794 | ₩54,358 | ₩54,449 | -0.10% | 1.6만 |
|---|
| 2026.03.13 | ₩54,382 | ₩54,582 | ₩53,913 | ₩53,913 | -0.86% | 1.4만 |
|---|
| 2026.03.12 | ₩54,703 | ₩54,757 | ₩54,127 | ₩54,127 | -1.05% | 4.7만 |
|---|
| 2026.03.11 | ₩55,305 | ₩55,453 | ₩54,985 | ₩55,172 | -0.24% | 1.3만 |
|---|
| 2026.03.10 | ₩55,640 | ₩56,067 | ₩55,292 | ₩55,360 | -0.50% | 3.9만 |
|---|
| 2026.03.09 | ₩54,703 | ₩55,714 | ₩54,141 | ₩55,627 | +1.69% | 3.3만 |
|---|
| 2026.03.06 | ₩55,319 | ₩55,465 | ₩54,964 | ₩55,212 | -0.19% | 1.3만 |
|---|
| 2026.03.05 | ₩56,403 | ₩56,624 | ₩55,658 | ₩56,058 | -0.61% | 2.3만 |
|---|
| 2026.03.04 | ₩56,617 | ₩56,769 | ₩56,376 | ₩56,684 | +0.12% | 1.5만 |
|---|
| 2026.03.03 | ₩56,082 | ₩56,591 | ₩55,533 | ₩56,283 | +0.36% | 2.4만 |
|---|
| 2026.03.02 | ₩56,671 | ₩57,367 | ₩56,671 | ₩57,166 | +0.87% | 3.6만 |
|---|
| 2026.02.27 | ₩57,099 | ₩57,233 | ₩56,925 | ₩57,209 | +0.19% | 1만 |
|---|
| 2026.02.26 | ₩57,294 | ₩57,461 | ₩56,986 | ₩57,447 | +0.27% | 3.2만 |
|---|
| 2026.02.25 | ₩57,260 | ₩57,407 | ₩57,020 | ₩57,280 | +0.04% | 1.6만 |
|---|
| 2026.02.24 | ₩56,564 | ₩57,205 | ₩56,517 | ₩57,059 | +0.88% | 3.9만 |
|---|
| 2026.02.23 | ₩57,166 | ₩57,233 | ₩56,336 | ₩56,564 | -1.05% | 3.4만 |
|---|
| 2026.02.20 | ₩56,791 | ₩57,360 | ₩56,791 | ₩57,327 | +0.94% | 6.5만 |
|---|
| 2026.02.19 | ₩56,939 | ₩57,126 | ₩56,751 | ₩56,939 | 0.00% | 1.2만 |
|---|
| 2026.02.18 | ₩56,872 | ₩57,447 | ₩56,818 | ₩57,126 | +0.45% | 2.6만 |
|---|
| 2026.02.17 | ₩56,564 | ₩56,939 | ₩56,276 | ₩56,805 | +0.43% | 3.2만 |
|---|
| 2026.02.13 | ₩56,216 | ₩56,952 | ₩56,109 | ₩56,711 | +0.88% | 2.1만 |
|---|
| 2026.02.12 | ₩57,354 | ₩57,555 | ₩56,122 | ₩56,202 | -2.01% | 2.4만 |
|---|
| 2026.02.11 | ₩57,742 | ₩57,808 | ₩57,193 | ₩57,314 | -0.74% | 2.4만 |
|---|
| 2026.02.10 | ₩57,608 | ₩57,702 | ₩57,287 | ₩57,354 | -0.44% | 2.2만 |
|---|
| 2026.02.09 | ₩57,327 | ₩57,822 | ₩57,327 | ₩57,662 | +0.58% | 3.8만 |
|---|
| 2026.02.06 | ₩56,631 | ₩57,474 | ₩56,631 | ₩57,474 | +1.49% | 3.7만 |
|---|
| 2026.02.05 | ₩56,296 | ₩56,604 | ₩55,881 | ₩56,028 | -0.48% | 3.9만 |
|---|
| 2026.02.04 | ₩56,992 | ₩56,992 | ₩56,176 | ₩56,556 | -0.77% | 2.8만 |
|---|
| 2026.02.03 | ₩57,153 | ₩57,326 | ₩56,403 | ₩56,818 | -0.59% | 3.3만 |
|---|
| 2026.02.02 | ₩56,457 | ₩57,206 | ₩56,457 | ₩57,093 | +1.13% | 3.2만 |
|---|
| 2026.01.30 | ₩56,899 | ₩57,220 | ₩56,430 | ₩56,497 | -0.71% | 1.5만 |
|---|
| 2026.01.29 | ₩57,648 | ₩57,662 | ₩56,604 | ₩57,241 | -0.71% | 5.2만 |
|---|
| 2026.01.28 | ₩57,889 | ₩57,889 | ₩57,514 | ₩57,622 | -0.46% | 2.8만 |
|---|
| 2026.01.27 | ₩58,010 | ₩58,010 | ₩57,715 | ₩57,802 | -0.36% | 1.9만 |
|---|
| 2026.01.26 | ₩57,528 | ₩57,901 | ₩57,528 | ₩57,742 | +0.37% | 4.5만 |
|---|
| 2026.01.23 | ₩57,581 | ₩57,667 | ₩57,287 | ₩57,407 | -0.30% | 2.5만 |
|---|
| 2026.01.22 | ₩57,903 | ₩57,929 | ₩57,563 | ₩57,643 | -0.45% | 2.6만 |
|---|
| 2026.01.21 | ₩56,939 | ₩57,662 | ₩56,925 | ₩57,367 | +0.75% | 10.6만 |
|---|
| 2026.01.20 | ₩56,845 | ₩57,232 | ₩56,624 | ₩56,631 | -0.38% | 3.7만 |
|---|
| 2026.01.16 | ₩57,903 | ₩57,903 | ₩57,568 | ₩57,568 | -0.58% | 3.3만 |
|---|
| 2026.01.15 | ₩57,822 | ₩58,074 | ₩57,644 | ₩57,662 | -0.28% | 9.5천 |
|---|
| 2026.01.14 | ₩57,595 | ₩57,595 | ₩57,046 | ₩57,381 | -0.37% | 2.4만 |
|---|
| 2026.01.13 | ₩57,970 | ₩58,003 | ₩57,581 | ₩57,675 | -0.51% | 2.2만 |
|---|
| 2026.01.12 | ₩57,595 | ₩57,970 | ₩57,595 | ₩57,876 | +0.49% | 1.8만 |
|---|
| 2026.01.09 | ₩57,822 | ₩58,023 | ₩57,662 | ₩57,769 | -0.09% | 7.3만 |
|---|
| 2026.01.08 | ₩57,688 | ₩57,849 | ₩57,607 | ₩57,715 | +0.05% | 1.9만 |
|---|
| 2026.01.07 | ₩58,063 | ₩58,170 | ₩57,755 | ₩57,755 | -0.53% | 2.9만 |
|---|
| 2026.01.06 | ₩57,367 | ₩58,224 | ₩57,367 | ₩58,211 | +1.47% | 2.1만 |
|---|
| 2026.01.05 | ₩56,721 | ₩57,688 | ₩56,721 | ₩57,340 | +1.09% | 3.9만 |
|---|
| 2026.01.02 | ₩56,564 | ₩56,591 | ₩56,162 | ₩56,524 | -0.07% | 2.2만 |
|---|
| 2025.12.31 | ₩56,698 | ₩56,698 | ₩56,229 | ₩56,229 | -0.83% | 2.6만 |
|---|
| 2025.12.30 | ₩57,046 | ₩57,046 | ₩56,765 | ₩56,765 | -0.49% | 2.1만 |
|---|
| 2025.12.29 | ₩57,140 | ₩57,140 | ₩56,925 | ₩57,006 | -0.23% | 2.8만 |
|---|
| 2025.12.26 | ₩57,300 | ₩57,327 | ₩57,186 | ₩57,268 | -0.06% | 3.4만 |
|---|
| 2025.12.24 | ₩57,073 | ₩57,407 | ₩57,073 | ₩57,338 | +0.46% | 1.9만 |
|---|
| 2025.12.23 | ₩57,166 | ₩57,232 | ₩57,004 | ₩57,113 | -0.09% | 4만 |
|---|
| 2025.12.22 | ₩56,952 | ₩57,314 | ₩56,952 | ₩57,265 | +0.55% | 2.4만 |
|---|
| 2025.12.19 | ₩56,604 | ₩57,233 | ₩56,604 | ₩57,126 | +0.92% | 2.8만 |
|---|
| 2025.12.18 | ₩56,631 | ₩56,858 | ₩56,350 | ₩56,457 | -0.31% | 6.8만 |
|---|
| 2025.12.17 | ₩56,698 | ₩56,861 | ₩55,961 | ₩55,961 | -1.30% | 2.6만 |
|---|
| 2025.12.16 | ₩56,617 | ₩56,848 | ₩56,368 | ₩56,550 | -0.12% | 2.4만 |
|---|
| 2025.12.15 | ₩57,260 | ₩57,260 | ₩56,644 | ₩56,698 | -0.98% | 1.1만 |
|---|
| 2025.12.12 | ₩57,836 | ₩57,836 | ₩56,853 | ₩56,979 | -1.48% | 2.9만 |
|---|
| 2025.12.11 | ₩57,206 | ₩57,755 | ₩57,113 | ₩57,675 | +0.82% | 6.6만 |
|---|
| 2025.12.10 | ₩56,778 | ₩57,501 | ₩56,765 | ₩57,287 | +0.90% | 4.6만 |
|---|
| 2025.12.09 | ₩56,658 | ₩57,126 | ₩56,658 | ₩56,751 | +0.17% | 6.2만 |
|---|
| 2025.12.08 | ₩57,073 | ₩57,073 | ₩56,718 | ₩56,791 | -0.49% | 2.9만 |
|---|
| 2025.12.05 | ₩56,885 | ₩57,200 | ₩56,805 | ₩56,805 | -0.14% | 4.4만 |
|---|
| 2025.12.04 | ₩56,805 | ₩57,066 | ₩56,761 | ₩57,032 | +0.40% | 5.5만 |
|---|
| 2025.12.03 | ₩56,484 | ₩56,899 | ₩56,243 | ₩56,899 | +0.73% | 1.8만 |
|---|
| 2025.12.02 | ₩56,711 | ₩56,711 | ₩56,403 | ₩56,536 | -0.31% | 7.4만 |
|---|
| 2025.12.01 | ₩56,390 | ₩56,778 | ₩56,370 | ₩56,376 | -0.02% | 4.8만 |
|---|
| 2025.11.28 | ₩56,537 | ₩56,858 | ₩56,537 | ₩56,769 | +0.41% | 1만 |
|---|
| 2025.11.26 | ₩56,189 | ₩56,631 | ₩56,189 | ₩56,390 | +0.36% | 3만 |
|---|
| 2025.11.25 | ₩55,479 | ₩56,069 | ₩55,238 | ₩56,002 | +0.94% | 3.8만 |
|---|
| 2025.11.24 | ₩55,038 | ₩55,546 | ₩54,885 | ₩55,346 | +0.56% | 3만 |
|---|
| 2025.11.21 | ₩54,328 | ₩55,113 | ₩54,020 | ₩54,777 | +0.83% | 2.1만 |
|---|
| 2025.11.20 | ₩56,028 | ₩56,069 | ₩54,074 | ₩54,127 | -3.39% | 5.5만 |
|---|
| 2025.11.19 | ₩55,185 | ₩55,497 | ₩54,890 | ₩55,212 | +0.05% | 1.7만 |
|---|
| 2025.11.18 | ₩55,011 | ₩55,546 | ₩54,864 | ₩55,177 | +0.30% | 5.4만 |
|---|
| 2025.11.17 | ₩56,055 | ₩56,135 | ₩55,085 | ₩55,292 | -1.36% | 5.3만 |
|---|
| 2025.11.14 | ₩55,694 | ₩56,604 | ₩55,694 | ₩56,122 | +0.77% | 2만 |
|---|
| 2025.11.13 | ₩57,153 | ₩57,153 | ₩56,229 | ₩56,256 | -1.57% | 1.7만 |
|---|
| 2025.11.12 | ₩57,461 | ₩57,555 | ₩57,273 | ₩57,314 | -0.26% | 2.6만 |
|---|
| 2025.11.11 | ₩57,247 | ₩57,407 | ₩57,086 | ₩57,235 | -0.02% | 3만 |
|---|
| 2025.11.10 | ₩57,032 | ₩57,381 | ₩56,765 | ₩57,247 | +0.38% | 2.7만 |
|---|
| 2025.11.07 | ₩55,881 | ₩56,524 | ₩55,640 | ₩56,524 | +1.15% | 5.5만 |
|---|
| 2025.11.06 | ₩56,845 | ₩56,845 | ₩56,062 | ₩56,256 | -1.04% | 3.2만 |
|---|
| 2025.11.05 | ₩56,604 | ₩57,140 | ₩56,604 | ₩56,952 | +0.61% | 4.4만 |
|---|
| 2025.11.04 | ₩56,631 | ₩57,059 | ₩56,542 | ₩56,761 | +0.23% | 3만 |
|---|
| 2025.11.03 | ₩57,340 | ₩57,386 | ₩56,751 | ₩57,308 | -0.06% | 3.3만 |
|---|
| 2025.10.31 | ₩57,032 | ₩57,367 | ₩56,927 | ₩57,215 | +0.32% | 7.3만 |
|---|
| 2025.10.30 | ₩56,858 | ₩57,534 | ₩56,858 | ₩56,939 | +0.14% | 2.3만 |
|---|
| 2025.10.29 | ₩57,300 | ₩57,434 | ₩56,852 | ₩57,063 | -0.41% | 4.6만 |
|---|
| 2025.10.28 | ₩57,715 | ₩57,715 | ₩57,394 | ₩57,441 | -0.48% | 2만 |
|---|
| 2025.10.27 | ₩57,863 | ₩57,863 | ₩57,648 | ₩57,796 | -0.12% | 1.2만 |
|---|
| 2025.10.24 | ₩57,434 | ₩57,608 | ₩57,383 | ₩57,383 | -0.09% | 6.2만 |
|---|
| 2025.10.23 | ₩56,644 | ₩57,153 | ₩56,644 | ₩57,055 | +0.73% | 3.9만 |
|---|
| 2025.10.22 | ₩57,019 | ₩57,019 | ₩56,229 | ₩56,537 | -0.85% | 6.3만 |
|---|
| 2025.10.21 | ₩56,791 | ₩57,055 | ₩56,658 | ₩56,872 | +0.14% | 2.7만 |
|---|
| 2025.10.20 | ₩56,631 | ₩56,899 | ₩56,604 | ₩56,845 | +0.38% | 2.7만 |
|---|
| 2025.10.17 | ₩56,042 | ₩56,350 | ₩55,995 | ₩56,216 | +0.31% | 1.6만 |
|---|
| 2025.10.16 | ₩57,006 | ₩57,006 | ₩55,961 | ₩56,121 | -1.55% | 3.9만 |
|---|
| 2025.10.15 | ₩57,260 | ₩57,434 | ₩56,583 | ₩56,858 | -0.70% | 9.1만 |
|---|
| 2025.10.14 | ₩56,002 | ₩57,206 | ₩55,940 | ₩56,925 | +1.65% | 3.6만 |
|---|
| 2025.10.13 | ₩56,684 | ₩56,751 | ₩56,403 | ₩56,658 | -0.05% | 2.9만 |
|---|
| 2025.10.10 | ₩57,742 | ₩57,796 | ₩56,012 | ₩56,012 | -3.00% | 5만 |
|---|