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 | ₩61,323 | ₩61,737 | ₩61,269 | ₩61,617 | +0.48% | 1.1만 |
| 2026.10.08 | ₩60,982 | ₩61,203 | ₩60,933 | ₩61,136 | +0.25% | 7.7천 |
| 2026.10.07 | ₩61,336 | ₩61,370 | ₩61,029 | ₩61,163 | -0.28% | 8.4만 |
| 2026.10.06 | ₩61,710 | ₩61,937 | ₩61,648 | ₩61,724 | +0.02% | 1.1만 |
| 2026.10.05 | ₩60,989 | ₩61,577 | ₩60,929 | ₩61,416 | +0.70% | 1.2만 |
| 2026.10.02 | ₩60,922 | ₩61,109 | ₩60,897 | ₩61,002 | +0.13% | 9.7천 |
| 2026.10.01 | ₩60,401 | ₩60,722 | ₩60,054 | ₩60,641 | +0.40% | 9.2천 |
| 2026.09.30 | ₩60,882 | ₩60,882 | ₩60,161 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,161 |
| -1.18% |
| 9.4천 |
| 2026.09.29 | ₩60,575 | ₩60,575 | ₩60,241 | ₩60,507 | -0.11% | 8.9천 |
|---|
| 2026.09.28 | ₩60,521 | ₩60,601 | ₩60,255 | ₩60,481 | -0.07% | 2.1만 |
|---|
| 2026.09.25 | ₩60,722 | ₩61,096 | ₩60,655 | ₩60,775 | +0.09% | 4.7만 |
|---|
| 2026.09.24 | ₩60,548 | ₩60,802 | ₩60,508 | ₩60,601 | +0.09% | 1.4만 |
|---|
| 2026.09.23 | ₩60,815 | ₩60,949 | ₩60,682 | ₩60,688 | -0.21% | 1만 |
|---|
| 2026.09.22 | ₩60,735 | ₩61,016 | ₩60,735 | ₩60,957 | +0.37% | 1.6만 |
|---|
| 2026.09.21 | ₩60,468 | ₩60,989 | ₩60,301 | ₩60,902 | +0.72% | 2만 |
|---|
| 2026.09.18 | ₩60,014 | ₩60,076 | ₩59,813 | ₩60,076 | +0.10% | 8.6천 |
|---|
| 2026.09.17 | ₩60,107 | ₩60,107 | ₩59,813 | ₩59,994 | -0.19% | 1만 |
|---|
| 2026.09.16 | ₩60,080 | ₩60,080 | ₩58,971 | ₩59,430 | -1.08% | 3.7만 |
|---|
| 2026.09.15 | ₩60,054 | ₩60,054 | ₩59,800 | ₩59,920 | -0.22% | 8.8천 |
|---|
| 2026.09.14 | ₩60,087 | ₩60,287 | ₩60,034 | ₩60,096 | +0.02% | 1.3만 |
|---|
| 2026.09.11 | ₩60,655 | ₩60,815 | ₩60,495 | ₩60,727 | +0.12% | 9.1천 |
|---|
| 2026.09.10 | ₩60,187 | ₩60,361 | ₩60,120 | ₩60,120 | -0.11% | 1.1만 |
|---|
| 2026.09.09 | ₩60,949 | ₩60,949 | ₩60,588 | ₩60,591 | -0.59% | 1.3만 |
|---|
| 2026.09.08 | ₩61,002 | ₩61,149 | ₩60,882 | ₩60,882 | -0.20% | 1.1만 |
|---|
| 2026.09.04 | ₩61,056 | ₩61,189 | ₩61,002 | ₩61,096 | +0.07% | 4.7만 |
|---|
| 2026.09.03 | ₩60,722 | ₩61,029 | ₩60,571 | ₩61,029 | +0.51% | 8.2천 |
|---|
| 2026.09.02 | ₩60,357 | ₩60,641 | ₩60,334 | ₩60,588 | +0.38% | 2.8만 |
|---|
| 2026.09.01 | ₩60,962 | ₩60,962 | ₩60,241 | ₩60,374 | -0.96% | 6.6만 |
|---|
| 2026.08.31 | ₩61,176 | ₩61,176 | ₩60,788 | ₩61,020 | -0.26% | 1.3만 |
|---|
| 2026.08.28 | ₩61,664 | ₩61,664 | ₩61,104 | ₩61,169 | -0.80% | 1.7만 |
|---|
| 2026.08.27 | ₩62,031 | ₩62,031 | ₩61,644 | ₩61,777 | -0.41% | 1만 |
|---|
| 2026.08.26 | ₩61,630 | ₩61,857 | ₩61,630 | ₩61,805 | +0.28% | 7.9천 |
|---|
| 2026.08.25 | ₩61,670 | ₩61,670 | ₩61,444 | ₩61,510 | -0.26% | 1.1만 |
|---|
| 2026.08.24 | ₩61,577 | ₩61,577 | ₩61,216 | ₩61,443 | -0.22% | 2.1만 |
|---|
| 2026.08.21 | ₩61,937 | ₩61,951 | ₩61,730 | ₩61,828 | -0.18% | 1.2만 |
|---|
| 2026.08.20 | ₩61,831 | ₩62,167 | ₩61,550 | ₩61,617 | -0.35% | 1.5만 |
|---|
| 2026.08.19 | ₩62,953 | ₩62,953 | ₩62,044 | ₩62,058 | -1.42% | 1.9만 |
|---|
| 2026.08.18 | ₩62,926 | ₩63,020 | ₩62,458 | ₩62,458 | -0.74% | 6.6만 |
|---|
| 2026.08.17 | ₩63,287 | ₩63,402 | ₩63,167 | ₩63,167 | -0.19% | 1.4만 |
|---|
| 2026.08.14 | ₩62,980 | ₩63,193 | ₩62,980 | ₩63,180 | +0.32% | 1만 |
|---|
| 2026.08.13 | ₩63,033 | ₩63,247 | ₩62,980 | ₩63,033 | 0.00% | 7.8천 |
|---|
| 2026.08.12 | ₩62,980 | ₩63,020 | ₩62,792 | ₩62,846 | -0.21% | 2.3만 |
|---|
| 2026.08.11 | ₩62,659 | ₩62,846 | ₩62,599 | ₩62,607 | -0.08% | 1.1만 |
|---|
| 2026.08.10 | ₩62,445 | ₩62,732 | ₩62,405 | ₩62,552 | +0.17% | 1.9만 |
|---|
| 2026.08.07 | ₩62,325 | ₩62,358 | ₩61,991 | ₩62,271 | -0.09% | 3.5만 |
|---|
| 2026.08.06 | ₩62,205 | ₩62,298 | ₩61,873 | ₩61,944 | -0.42% | 1만 |
|---|
| 2026.08.05 | ₩62,659 | ₩62,859 | ₩62,298 | ₩62,298 | -0.58% | 1.4만 |
|---|
| 2026.08.04 | ₩61,737 | ₩62,525 | ₩61,623 | ₩62,400 | +1.07% | 2만 |
|---|
| 2026.08.03 | ₩60,895 | ₩61,283 | ₩60,620 | ₩61,283 | +0.64% | 1.7만 |
|---|
| 2026.07.31 | ₩60,682 | ₩61,056 | ₩60,515 | ₩60,842 | +0.26% | 3.6만 |
|---|
| 2026.07.30 | ₩60,441 | ₩60,655 | ₩59,987 | ₩60,655 | +0.35% | 2.6만 |
|---|
| 2026.07.29 | ₩60,695 | ₩60,895 | ₩60,000 | ₩60,000 | -1.14% | 1.5만 |
|---|
| 2026.07.28 | ₩60,361 | ₩60,922 | ₩60,267 | ₩60,829 | +0.77% | 2만 |
|---|
| 2026.07.27 | ₩60,855 | ₩60,989 | ₩60,253 | ₩60,706 | -0.25% | 1.2만 |
|---|
| 2026.07.24 | ₩60,328 | ₩60,815 | ₩60,254 | ₩60,414 | +0.14% | 2.4만 |
|---|
| 2026.07.23 | ₩60,575 | ₩60,575 | ₩60,201 | ₩60,401 | -0.29% | 1.8만 |
|---|
| 2026.07.22 | ₩60,147 | ₩60,612 | ₩60,147 | ₩60,388 | +0.40% | 1.6만 |
|---|
| 2026.07.21 | ₩60,147 | ₩60,575 | ₩60,120 | ₩60,481 | +0.56% | 1.6만 |
|---|
| 2026.07.20 | ₩60,388 | ₩60,389 | ₩59,853 | ₩59,860 | -0.87% | 7.5천 |
|---|
| 2026.07.17 | ₩59,960 | ₩60,454 | ₩59,887 | ₩60,120 | +0.27% | 1.8만 |
|---|
| 2026.07.16 | ₩60,615 | ₩60,615 | ₩60,254 | ₩60,508 | -0.18% | 1.9만 |
|---|
| 2026.07.15 | ₩61,216 | ₩61,216 | ₩60,267 | ₩60,695 | -0.85% | 1.8만 |
|---|
| 2026.07.14 | ₩61,205 | ₩61,283 | ₩60,895 | ₩61,056 | -0.24% | 1.1만 |
|---|
| 2026.07.13 | ₩61,056 | ₩61,176 | ₩60,708 | ₩60,815 | -0.39% | 2.1만 |
|---|
| 2026.07.10 | ₩61,443 | ₩61,456 | ₩61,173 | ₩61,376 | -0.11% | 5.7만 |
|---|
| 2026.07.09 | ₩61,456 | ₩61,523 | ₩61,256 | ₩61,283 | -0.28% | 1.5만 |
|---|
| 2026.07.08 | ₩60,695 | ₩60,695 | ₩60,134 | ₩60,628 | -0.11% | 2.2만 |
|---|
| 2026.07.07 | ₩61,256 | ₩61,256 | ₩60,748 | ₩61,002 | -0.41% | 6.8만 |
|---|
| 2026.07.06 | ₩61,309 | ₩61,617 | ₩61,309 | ₩61,513 | +0.33% | 1.6만 |
|---|
| 2026.07.02 | ₩61,577 | ₩61,790 | ₩60,628 | ₩61,109 | -0.76% | 4만 |
|---|
| 2026.07.01 | ₩61,216 | ₩61,817 | ₩61,216 | ₩61,283 | +0.11% | 1.9만 |
|---|
| 2026.06.30 | ₩61,309 | ₩61,877 | ₩61,309 | ₩61,837 | +0.86% | 1.7만 |
|---|
| 2026.06.29 | ₩60,895 | ₩61,289 | ₩60,595 | ₩61,283 | +0.64% | 1.7만 |
|---|
| 2026.06.26 | ₩60,575 | ₩60,897 | ₩60,428 | ₩60,615 | +0.07% | 1.8만 |
|---|
| 2026.06.25 | ₩61,269 | ₩61,415 | ₩60,808 | ₩60,879 | -0.64% | 2.1만 |
|---|
| 2026.06.24 | ₩60,040 | ₩60,795 | ₩60,040 | ₩60,382 | +0.57% | 1.8만 |
|---|
| 2026.06.23 | ₩59,867 | ₩60,468 | ₩59,867 | ₩60,174 | +0.51% | 2.4만 |
|---|
| 2026.06.22 | ₩60,975 | ₩61,189 | ₩60,808 | ₩61,082 | +0.18% | 1.3만 |
|---|
| 2026.06.18 | ₩61,163 | ₩61,163 | ₩60,742 | ₩60,842 | -0.52% | 1.4만 |
|---|
| 2026.06.17 | ₩60,989 | ₩61,229 | ₩60,080 | ₩60,227 | -1.25% | 3.1만 |
|---|
| 2026.06.16 | ₩61,283 | ₩61,356 | ₩60,735 | ₩60,735 | -0.89% | 2만 |
|---|
| 2026.06.15 | ₩61,056 | ₩61,283 | ₩60,989 | ₩61,074 | +0.03% | 1.8만 |
|---|
| 2026.06.12 | ₩60,147 | ₩60,374 | ₩59,734 | ₩60,214 | +0.11% | 2.5만 |
|---|
| 2026.06.11 | ₩58,784 | ₩59,987 | ₩58,784 | ₩59,853 | +1.82% | 3만 |
|---|
| 2026.06.10 | ₩59,586 | ₩59,586 | ₩58,491 | ₩58,491 | -1.84% | 1.5만 |
|---|
| 2026.06.09 | ₩59,720 | ₩60,267 | ₩58,369 | ₩59,472 | -0.41% | 2.3만 |
|---|
| 2026.06.08 | ₩59,559 | ₩59,800 | ₩59,292 | ₩59,309 | -0.42% | 3.4만 |
|---|
| 2026.06.05 | ₩60,108 | ₩60,108 | ₩58,931 | ₩59,145 | -1.60% | 3.3만 |
|---|
| 2026.06.04 | ₩60,161 | ₩60,695 | ₩60,161 | ₩60,615 | +0.76% | 2.1만 |
|---|
| 2026.06.03 | ₩60,227 | ₩60,441 | ₩60,000 | ₩60,281 | +0.09% | 1.1만 |
|---|
| 2026.06.02 | ₩59,706 | ₩60,307 | ₩59,706 | ₩60,281 | +0.96% | 1.5만 |
|---|
| 2026.06.01 | ₩59,412 | ₩59,907 | ₩59,159 | ₩59,827 | +0.70% | 1.5만 |
|---|
| 2026.05.29 | ₩59,626 | ₩59,840 | ₩59,599 | ₩59,706 | +0.13% | 8.3천 |
|---|
| 2026.05.28 | ₩58,945 | ₩59,546 | ₩58,918 | ₩59,399 | +0.77% | 1.4만 |
|---|
| 2026.05.27 | ₩59,199 | ₩59,265 | ₩59,012 | ₩59,038 | -0.27% | 1.7만 |
|---|
| 2026.05.26 | ₩58,838 | ₩59,305 | ₩58,838 | ₩59,105 | +0.45% | 1.5만 |
|---|
| 2026.05.22 | ₩58,210 | ₩58,524 | ₩58,210 | ₩58,380 | +0.29% | 8.2천 |
|---|
| 2026.05.21 | ₩57,261 | ₩57,920 | ₩57,188 | ₩57,772 | +0.89% | 1.9만 |
|---|
| 2026.05.20 | ₩56,874 | ₩57,535 | ₩56,754 | ₩57,529 | +1.15% | 2만 |
|---|
| 2026.05.19 | ₩56,780 | ₩57,016 | ₩56,527 | ₩56,718 | -0.11% | 1.1만 |
|---|
| 2026.05.18 | ₩57,462 | ₩57,462 | ₩56,847 | ₩57,208 | -0.44% | 1.8만 |
|---|
| 2026.05.15 | ₩57,489 | ₩57,622 | ₩57,408 | ₩57,475 | -0.02% | 2만 |
|---|
| 2026.05.14 | ₩57,996 | ₩58,317 | ₩57,916 | ₩58,210 | +0.37% | 3.3만 |
|---|
| 2026.05.13 | ₩57,480 | ₩57,923 | ₩57,480 | ₩57,843 | +0.63% | 1.4만 |
|---|
| 2026.05.12 | ₩57,702 | ₩57,943 | ₩57,279 | ₩57,823 | +0.21% | 1.5만 |
|---|
| 2026.05.11 | ₩57,929 | ₩58,140 | ₩57,929 | ₩58,027 | +0.17% | 2.1만 |
|---|
| 2026.05.08 | ₩57,929 | ₩58,063 | ₩57,676 | ₩57,876 | -0.09% | 8.8천 |
|---|
| 2026.05.07 | ₩58,290 | ₩58,430 | ₩57,475 | ₩57,582 | -1.21% | 1.4만 |
|---|
| 2026.05.06 | ₩58,050 | ₩58,250 | ₩57,762 | ₩58,237 | +0.32% | 2.3만 |
|---|
| 2026.05.05 | ₩57,529 | ₩57,609 | ₩57,301 | ₩57,502 | -0.05% | 2만 |
|---|
| 2026.05.04 | ₩57,141 | ₩57,529 | ₩56,887 | ₩57,008 | -0.23% | 3.3만 |
|---|
| 2026.05.01 | ₩57,328 | ₩57,415 | ₩57,221 | ₩57,257 | -0.12% | 8.8만 |
|---|
| 2026.04.30 | ₩56,500 | ₩57,342 | ₩56,500 | ₩57,275 | +1.37% | 3만 |
|---|
| 2026.04.29 | ₩56,620 | ₩56,620 | ₩56,238 | ₩56,432 | -0.33% | 1.9만 |
|---|
| 2026.04.28 | ₩57,074 | ₩57,261 | ₩56,674 | ₩56,736 | -0.59% | 1.4만 |
|---|
| 2026.04.27 | ₩57,208 | ₩57,475 | ₩57,208 | ₩57,339 | +0.23% | 1.3만 |
|---|
| 2026.04.24 | ₩57,622 | ₩57,622 | ₩57,235 | ₩57,428 | -0.34% | 1.8만 |
|---|
| 2026.04.23 | ₩57,315 | ₩57,542 | ₩56,941 | ₩57,288 | -0.05% | 2.6만 |
|---|
| 2026.04.22 | ₩57,622 | ₩57,622 | ₩57,136 | ₩57,319 | -0.53% | 1.7만 |
|---|
| 2026.04.21 | ₩57,809 | ₩57,863 | ₩57,168 | ₩57,168 | -1.11% | 1.2만 |
|---|
| 2026.04.20 | ₩57,448 | ₩57,676 | ₩57,448 | ₩57,582 | +0.23% | 1.4만 |
|---|
| 2026.04.17 | ₩57,168 | ₩57,776 | ₩57,155 | ₩57,494 | +0.57% | 3.4만 |
|---|
| 2026.04.16 | ₩56,821 | ₩56,921 | ₩56,540 | ₩56,580 | -0.42% | 2.2만 |
|---|
| 2026.04.15 | ₩56,874 | ₩56,887 | ₩56,513 | ₩56,767 | -0.19% | 2.3만 |
|---|
| 2026.04.14 | ₩56,513 | ₩56,767 | ₩56,313 | ₩56,767 | +0.45% | 3만 |
|---|
| 2026.04.13 | ₩55,364 | ₩56,225 | ₩55,364 | ₩56,225 | +1.55% | 1.5만 |
|---|
| 2026.04.10 | ₩55,912 | ₩55,912 | ₩55,578 | ₩55,631 | -0.50% | 1.6만 |
|---|
| 2026.04.09 | ₩55,618 | ₩56,112 | ₩55,551 | ₩56,006 | +0.70% | 2.8만 |
|---|
| 2026.04.08 | ₩55,685 | ₩55,939 | ₩55,586 | ₩55,885 | +0.36% | 3.7만 |
|---|
| 2026.04.07 | ₩54,068 | ₩54,202 | ₩53,708 | ₩54,068 | 0.00% | 2.5만 |
|---|
| 2026.04.06 | ₩53,841 | ₩54,322 | ₩53,841 | ₩54,255 | +0.77% | 2.2만 |
|---|
| 2026.04.02 | ₩53,053 | ₩54,282 | ₩53,053 | ₩53,908 | +1.61% | 9.4천 |
|---|
| 2026.04.01 | ₩53,855 | ₩54,215 | ₩53,748 | ₩53,908 | +0.10% | 2.9만 |
|---|
| 2026.03.31 | ₩52,652 | ₩53,561 | ₩52,452 | ₩53,480 | +1.57% | 5.1만 |
|---|
| 2026.03.30 | ₩52,625 | ₩52,625 | ₩51,839 | ₩52,039 | -1.11% | 2.3만 |
|---|
| 2026.03.27 | ₩52,866 | ₩53,000 | ₩52,144 | ₩52,238 | -1.19% | 4.5만 |
|---|
| 2026.03.26 | ₩53,507 | ₩53,761 | ₩53,026 | ₩53,040 | -0.87% | 1.6만 |
|---|
| 2026.03.25 | ₩54,295 | ₩54,295 | ₩53,681 | ₩53,952 | -0.63% | 1.6만 |
|---|
| 2026.03.24 | ₩53,320 | ₩53,941 | ₩53,260 | ₩53,694 | +0.70% | 1.8만 |
|---|
| 2026.03.23 | ₩53,948 | ₩54,429 | ₩53,668 | ₩53,668 | -0.52% | 2.9만 |
|---|
| 2026.03.20 | ₩53,507 | ₩53,507 | ₩52,759 | ₩53,026 | -0.90% | 1.6만 |
|---|
| 2026.03.19 | ₩53,440 | ₩53,921 | ₩53,213 | ₩53,774 | +0.63% | 3.5만 |
|---|
| 2026.03.18 | ₩54,402 | ₩54,563 | ₩53,748 | ₩53,748 | -1.20% | 1.2만 |
|---|
| 2026.03.17 | ₩54,763 | ₩55,004 | ₩54,589 | ₩54,643 | -0.22% | 1만 |
|---|
| 2026.03.16 | ₩54,389 | ₩54,680 | ₩54,245 | ₩54,336 | -0.10% | 1.6만 |
|---|
| 2026.03.13 | ₩54,269 | ₩54,469 | ₩53,801 | ₩53,801 | -0.86% | 1.4만 |
|---|
| 2026.03.12 | ₩54,589 | ₩54,643 | ₩54,015 | ₩54,015 | -1.05% | 4.7만 |
|---|
| 2026.03.11 | ₩55,191 | ₩55,338 | ₩54,871 | ₩55,057 | -0.24% | 1.3만 |
|---|
| 2026.03.10 | ₩55,525 | ₩55,951 | ₩55,177 | ₩55,245 | -0.50% | 3.9만 |
|---|
| 2026.03.09 | ₩54,589 | ₩55,598 | ₩54,028 | ₩55,511 | +1.69% | 3.3만 |
|---|
| 2026.03.06 | ₩55,204 | ₩55,350 | ₩54,850 | ₩55,097 | -0.19% | 1.3만 |
|---|
| 2026.03.05 | ₩56,286 | ₩56,507 | ₩55,542 | ₩55,941 | -0.61% | 2.3만 |
|---|
| 2026.03.04 | ₩56,500 | ₩56,651 | ₩56,259 | ₩56,567 | +0.12% | 1.5만 |
|---|
| 2026.03.03 | ₩55,965 | ₩56,473 | ₩55,418 | ₩56,166 | +0.36% | 2.4만 |
|---|
| 2026.03.02 | ₩56,553 | ₩57,248 | ₩56,553 | ₩57,048 | +0.87% | 3.6만 |
|---|
| 2026.02.27 | ₩56,981 | ₩57,114 | ₩56,807 | ₩57,090 | +0.19% | 1만 |
|---|
| 2026.02.26 | ₩57,175 | ₩57,342 | ₩56,867 | ₩57,328 | +0.27% | 3.2만 |
|---|
| 2026.02.25 | ₩57,141 | ₩57,288 | ₩56,902 | ₩57,161 | +0.04% | 1.6만 |
|---|
| 2026.02.24 | ₩56,446 | ₩57,086 | ₩56,400 | ₩56,941 | +0.88% | 3.9만 |
|---|
| 2026.02.23 | ₩57,048 | ₩57,114 | ₩56,219 | ₩56,446 | -1.05% | 3.4만 |
|---|
| 2026.02.20 | ₩56,674 | ₩57,241 | ₩56,674 | ₩57,208 | +0.94% | 6.5만 |
|---|
| 2026.02.19 | ₩56,821 | ₩57,008 | ₩56,633 | ₩56,821 | 0.00% | 1.2만 |
|---|
| 2026.02.18 | ₩56,754 | ₩57,328 | ₩56,700 | ₩57,008 | +0.45% | 2.6만 |
|---|
| 2026.02.17 | ₩56,446 | ₩56,821 | ₩56,159 | ₩56,687 | +0.43% | 3.2만 |
|---|
| 2026.02.13 | ₩56,099 | ₩56,834 | ₩55,992 | ₩56,593 | +0.88% | 2.1만 |
|---|
| 2026.02.12 | ₩57,235 | ₩57,435 | ₩56,006 | ₩56,086 | -2.01% | 2.4만 |
|---|
| 2026.02.11 | ₩57,622 | ₩57,688 | ₩57,074 | ₩57,195 | -0.74% | 2.4만 |
|---|
| 2026.02.10 | ₩57,489 | ₩57,582 | ₩57,168 | ₩57,235 | -0.44% | 2.2만 |
|---|
| 2026.02.09 | ₩57,208 | ₩57,702 | ₩57,208 | ₩57,542 | +0.58% | 3.8만 |
|---|
| 2026.02.06 | ₩56,513 | ₩57,355 | ₩56,513 | ₩57,355 | +1.49% | 3.7만 |
|---|
| 2026.02.05 | ₩56,179 | ₩56,487 | ₩55,765 | ₩55,912 | -0.48% | 3.9만 |
|---|
| 2026.02.04 | ₩56,874 | ₩56,874 | ₩56,059 | ₩56,438 | -0.77% | 2.8만 |
|---|
| 2026.02.03 | ₩57,034 | ₩57,207 | ₩56,286 | ₩56,700 | -0.59% | 3.3만 |
|---|
| 2026.02.02 | ₩56,340 | ₩57,088 | ₩56,340 | ₩56,974 | +1.13% | 3.2만 |
|---|
| 2026.01.30 | ₩56,780 | ₩57,101 | ₩56,313 | ₩56,380 | -0.71% | 1.5만 |
|---|
| 2026.01.29 | ₩57,529 | ₩57,542 | ₩56,487 | ₩57,122 | -0.71% | 5.2만 |
|---|
| 2026.01.28 | ₩57,769 | ₩57,769 | ₩57,395 | ₩57,502 | -0.46% | 2.8만 |
|---|
| 2026.01.27 | ₩57,889 | ₩57,889 | ₩57,595 | ₩57,682 | -0.36% | 1.9만 |
|---|
| 2026.01.26 | ₩57,408 | ₩57,781 | ₩57,408 | ₩57,622 | +0.37% | 4.5만 |
|---|
| 2026.01.23 | ₩57,462 | ₩57,547 | ₩57,168 | ₩57,288 | -0.30% | 2.5만 |
|---|
| 2026.01.22 | ₩57,782 | ₩57,809 | ₩57,443 | ₩57,523 | -0.45% | 2.6만 |
|---|
| 2026.01.21 | ₩56,821 | ₩57,542 | ₩56,807 | ₩57,248 | +0.75% | 10.6만 |
|---|
| 2026.01.20 | ₩56,727 | ₩57,113 | ₩56,507 | ₩56,513 | -0.38% | 3.7만 |
|---|
| 2026.01.16 | ₩57,782 | ₩57,782 | ₩57,448 | ₩57,448 | -0.58% | 3.3만 |
|---|
| 2026.01.15 | ₩57,702 | ₩57,953 | ₩57,525 | ₩57,542 | -0.28% | 9.5천 |
|---|
| 2026.01.14 | ₩57,475 | ₩57,475 | ₩56,927 | ₩57,261 | -0.37% | 2.4만 |
|---|
| 2026.01.13 | ₩57,849 | ₩57,883 | ₩57,462 | ₩57,555 | -0.51% | 2.2만 |
|---|
| 2026.01.12 | ₩57,475 | ₩57,849 | ₩57,475 | ₩57,756 | +0.49% | 1.8만 |
|---|
| 2026.01.09 | ₩57,702 | ₩57,903 | ₩57,542 | ₩57,649 | -0.09% | 7.3만 |
|---|
| 2026.01.08 | ₩57,569 | ₩57,729 | ₩57,487 | ₩57,595 | +0.05% | 1.9만 |
|---|
| 2026.01.07 | ₩57,943 | ₩58,050 | ₩57,635 | ₩57,635 | -0.53% | 2.9만 |
|---|
| 2026.01.06 | ₩57,248 | ₩58,103 | ₩57,248 | ₩58,090 | +1.47% | 2.1만 |
|---|
| 2026.01.05 | ₩56,603 | ₩57,569 | ₩56,603 | ₩57,221 | +1.09% | 3.9만 |
|---|
| 2026.01.02 | ₩56,446 | ₩56,473 | ₩56,046 | ₩56,406 | -0.07% | 2.2만 |
|---|
| 2025.12.31 | ₩56,580 | ₩56,580 | ₩56,112 | ₩56,112 | -0.83% | 2.6만 |
|---|
| 2025.12.30 | ₩56,927 | ₩56,927 | ₩56,647 | ₩56,647 | -0.49% | 2.1만 |
|---|
| 2025.12.29 | ₩57,021 | ₩57,021 | ₩56,807 | ₩56,887 | -0.23% | 2.8만 |
|---|
| 2025.12.26 | ₩57,181 | ₩57,208 | ₩57,068 | ₩57,149 | -0.06% | 3.4만 |
|---|
| 2025.12.24 | ₩56,954 | ₩57,288 | ₩56,954 | ₩57,219 | +0.46% | 1.9만 |
|---|
| 2025.12.23 | ₩57,048 | ₩57,113 | ₩56,886 | ₩56,994 | -0.09% | 4만 |
|---|
| 2025.12.22 | ₩56,834 | ₩57,195 | ₩56,834 | ₩57,146 | +0.55% | 2.4만 |
|---|
| 2025.12.19 | ₩56,487 | ₩57,114 | ₩56,487 | ₩57,008 | +0.92% | 2.8만 |
|---|
| 2025.12.18 | ₩56,513 | ₩56,740 | ₩56,233 | ₩56,340 | -0.31% | 6.8만 |
|---|
| 2025.12.17 | ₩56,580 | ₩56,743 | ₩55,845 | ₩55,845 | -1.30% | 2.6만 |
|---|
| 2025.12.16 | ₩56,500 | ₩56,730 | ₩56,251 | ₩56,433 | -0.12% | 2.4만 |
|---|
| 2025.12.15 | ₩57,141 | ₩57,141 | ₩56,527 | ₩56,580 | -0.98% | 1.1만 |
|---|
| 2025.12.12 | ₩57,716 | ₩57,716 | ₩56,735 | ₩56,861 | -1.48% | 2.9만 |
|---|
| 2025.12.11 | ₩57,088 | ₩57,635 | ₩56,994 | ₩57,555 | +0.82% | 6.6만 |
|---|
| 2025.12.10 | ₩56,660 | ₩57,382 | ₩56,647 | ₩57,168 | +0.90% | 4.6만 |
|---|
| 2025.12.09 | ₩56,540 | ₩57,008 | ₩56,540 | ₩56,633 | +0.17% | 6.2만 |
|---|
| 2025.12.08 | ₩56,954 | ₩56,954 | ₩56,600 | ₩56,674 | -0.49% | 2.9만 |
|---|
| 2025.12.05 | ₩56,767 | ₩57,081 | ₩56,687 | ₩56,687 | -0.14% | 4.4만 |
|---|
| 2025.12.04 | ₩56,687 | ₩56,947 | ₩56,643 | ₩56,914 | +0.40% | 5.5만 |
|---|
| 2025.12.03 | ₩56,366 | ₩56,780 | ₩56,126 | ₩56,780 | +0.73% | 1.8만 |
|---|
| 2025.12.02 | ₩56,593 | ₩56,593 | ₩56,286 | ₩56,418 | -0.31% | 7.4만 |
|---|
| 2025.12.01 | ₩56,273 | ₩56,660 | ₩56,253 | ₩56,259 | -0.02% | 4.8만 |
|---|
| 2025.11.28 | ₩56,420 | ₩56,740 | ₩56,420 | ₩56,651 | +0.41% | 1만 |
|---|
| 2025.11.26 | ₩56,072 | ₩56,513 | ₩56,072 | ₩56,273 | +0.36% | 3만 |
|---|
| 2025.11.25 | ₩55,364 | ₩55,952 | ₩55,124 | ₩55,885 | +0.94% | 3.8만 |
|---|
| 2025.11.24 | ₩54,923 | ₩55,431 | ₩54,771 | ₩55,231 | +0.56% | 3만 |
|---|
| 2025.11.21 | ₩54,215 | ₩54,998 | ₩53,908 | ₩54,663 | +0.83% | 2.1만 |
|---|
| 2025.11.20 | ₩55,912 | ₩55,952 | ₩53,961 | ₩54,015 | -3.39% | 5.5만 |
|---|
| 2025.11.19 | ₩55,070 | ₩55,382 | ₩54,776 | ₩55,097 | +0.05% | 1.7만 |
|---|
| 2025.11.18 | ₩54,897 | ₩55,431 | ₩54,750 | ₩55,062 | +0.30% | 5.4만 |
|---|
| 2025.11.17 | ₩55,939 | ₩56,019 | ₩54,970 | ₩55,177 | -1.36% | 5.3만 |
|---|
| 2025.11.14 | ₩55,578 | ₩56,487 | ₩55,578 | ₩56,006 | +0.77% | 2만 |
|---|
| 2025.11.13 | ₩57,034 | ₩57,034 | ₩56,112 | ₩56,139 | -1.57% | 1.7만 |
|---|
| 2025.11.12 | ₩57,342 | ₩57,435 | ₩57,155 | ₩57,195 | -0.26% | 2.6만 |
|---|
| 2025.11.11 | ₩57,128 | ₩57,288 | ₩56,967 | ₩57,116 | -0.02% | 3만 |
|---|
| 2025.11.10 | ₩56,914 | ₩57,261 | ₩56,647 | ₩57,128 | +0.38% | 2.7만 |
|---|
| 2025.11.07 | ₩55,765 | ₩56,406 | ₩55,525 | ₩56,406 | +1.15% | 5.5만 |
|---|
| 2025.11.06 | ₩56,727 | ₩56,727 | ₩55,945 | ₩56,139 | -1.04% | 3.2만 |
|---|
| 2025.11.05 | ₩56,487 | ₩57,021 | ₩56,487 | ₩56,834 | +0.61% | 4.4만 |
|---|
| 2025.11.04 | ₩56,513 | ₩56,941 | ₩56,425 | ₩56,643 | +0.23% | 3만 |
|---|
| 2025.11.03 | ₩57,221 | ₩57,267 | ₩56,633 | ₩57,189 | -0.06% | 3.3만 |
|---|
| 2025.10.31 | ₩56,914 | ₩57,248 | ₩56,808 | ₩57,096 | +0.32% | 7.3만 |
|---|
| 2025.10.30 | ₩56,740 | ₩57,415 | ₩56,740 | ₩56,821 | +0.14% | 2.3만 |
|---|
| 2025.10.29 | ₩57,181 | ₩57,315 | ₩56,734 | ₩56,945 | -0.41% | 4.6만 |
|---|
| 2025.10.28 | ₩57,595 | ₩57,595 | ₩57,275 | ₩57,322 | -0.48% | 2만 |
|---|
| 2025.10.27 | ₩57,742 | ₩57,742 | ₩57,529 | ₩57,676 | -0.12% | 1.2만 |
|---|
| 2025.10.24 | ₩57,315 | ₩57,489 | ₩57,264 | ₩57,264 | -0.09% | 6.2만 |
|---|
| 2025.10.23 | ₩56,527 | ₩57,034 | ₩56,527 | ₩56,937 | +0.73% | 3.9만 |
|---|
| 2025.10.22 | ₩56,901 | ₩56,901 | ₩56,112 | ₩56,420 | -0.85% | 6.3만 |
|---|
| 2025.10.21 | ₩56,674 | ₩56,937 | ₩56,540 | ₩56,754 | +0.14% | 2.7만 |
|---|
| 2025.10.20 | ₩56,513 | ₩56,780 | ₩56,487 | ₩56,727 | +0.38% | 2.7만 |
|---|
| 2025.10.17 | ₩55,925 | ₩56,233 | ₩55,879 | ₩56,099 | +0.31% | 1.6만 |
|---|
| 2025.10.16 | ₩56,887 | ₩56,887 | ₩55,845 | ₩56,004 | -1.55% | 3.9만 |
|---|
| 2025.10.15 | ₩57,141 | ₩57,315 | ₩56,465 | ₩56,740 | -0.70% | 9.1만 |
|---|
| 2025.10.14 | ₩55,885 | ₩57,088 | ₩55,824 | ₩56,807 | +1.65% | 3.6만 |
|---|
| 2025.10.13 | ₩56,567 | ₩56,633 | ₩56,286 | ₩56,540 | -0.05% | 2.9만 |
|---|
| 2025.10.10 | ₩57,622 | ₩57,676 | ₩55,896 | ₩55,896 | -3.00% | 5만 |
|---|