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 | ₩61,555 | ₩61,971 | ₩61,501 | ₩61,850 | +0.48% | 1.1만 |
| 2026.10.08 | ₩61,213 | ₩61,434 | ₩61,164 | ₩61,367 | +0.25% | 7.7천 |
| 2026.10.07 | ₩61,569 | ₩61,602 | ₩61,260 | ₩61,394 | -0.28% | 8.4만 |
| 2026.10.06 | ₩61,944 | ₩62,172 | ₩61,881 | ₩61,957 | +0.02% | 1.1만 |
| 2026.10.05 | ₩61,220 | ₩61,810 | ₩61,159 | ₩61,649 | +0.70% | 1.2만 |
| 2026.10.02 | ₩61,153 | ₩61,341 | ₩61,127 | ₩61,233 | +0.13% | 9.7천 |
| 2026.10.01 | ₩60,630 | ₩60,952 | ₩60,281 | ₩60,871 | +0.40% | 9.2천 |
| 2026.09.30 | ₩61,113 | ₩61,113 | ₩60,388 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,388 |
| -1.18% |
| 9.4천 |
| 2026.09.29 | ₩60,804 | ₩60,804 | ₩60,469 | ₩60,736 | -0.11% | 8.9천 |
|---|
| 2026.09.28 | ₩60,750 | ₩60,831 | ₩60,484 | ₩60,710 | -0.07% | 2.1만 |
|---|
| 2026.09.25 | ₩60,952 | ₩61,327 | ₩60,885 | ₩61,005 | +0.09% | 4.7만 |
|---|
| 2026.09.24 | ₩60,777 | ₩61,032 | ₩60,737 | ₩60,831 | +0.09% | 1.4만 |
|---|
| 2026.09.23 | ₩61,046 | ₩61,180 | ₩60,911 | ₩60,918 | -0.21% | 1만 |
|---|
| 2026.09.22 | ₩60,965 | ₩61,247 | ₩60,965 | ₩61,188 | +0.37% | 1.6만 |
|---|
| 2026.09.21 | ₩60,697 | ₩61,220 | ₩60,529 | ₩61,133 | +0.72% | 2만 |
|---|
| 2026.09.18 | ₩60,241 | ₩60,304 | ₩60,040 | ₩60,304 | +0.10% | 8.6천 |
|---|
| 2026.09.17 | ₩60,335 | ₩60,335 | ₩60,040 | ₩60,221 | -0.19% | 1만 |
|---|
| 2026.09.16 | ₩60,308 | ₩60,308 | ₩59,195 | ₩59,655 | -1.08% | 3.7만 |
|---|
| 2026.09.15 | ₩60,281 | ₩60,281 | ₩60,026 | ₩60,147 | -0.22% | 8.8천 |
|---|
| 2026.09.14 | ₩60,315 | ₩60,516 | ₩60,261 | ₩60,324 | +0.02% | 1.3만 |
|---|
| 2026.09.11 | ₩60,885 | ₩61,046 | ₩60,724 | ₩60,957 | +0.12% | 9.1천 |
|---|
| 2026.09.10 | ₩60,415 | ₩60,590 | ₩60,348 | ₩60,348 | -0.11% | 1.1만 |
|---|
| 2026.09.09 | ₩61,180 | ₩61,180 | ₩60,818 | ₩60,820 | -0.59% | 1.3만 |
|---|
| 2026.09.08 | ₩61,233 | ₩61,381 | ₩61,113 | ₩61,113 | -0.20% | 1.1만 |
|---|
| 2026.09.04 | ₩61,287 | ₩61,421 | ₩61,233 | ₩61,327 | +0.07% | 4.7만 |
|---|
| 2026.09.03 | ₩60,952 | ₩61,260 | ₩60,800 | ₩61,260 | +0.51% | 8.2천 |
|---|
| 2026.09.02 | ₩60,586 | ₩60,871 | ₩60,563 | ₩60,818 | +0.38% | 2.8만 |
|---|
| 2026.09.01 | ₩61,193 | ₩61,193 | ₩60,469 | ₩60,603 | -0.96% | 6.6만 |
|---|
| 2026.08.31 | ₩61,408 | ₩61,408 | ₩61,019 | ₩61,251 | -0.26% | 1.3만 |
|---|
| 2026.08.28 | ₩61,897 | ₩61,897 | ₩61,335 | ₩61,401 | -0.80% | 1.7만 |
|---|
| 2026.08.27 | ₩62,266 | ₩62,266 | ₩61,877 | ₩62,011 | -0.41% | 1만 |
|---|
| 2026.08.26 | ₩61,864 | ₩62,092 | ₩61,864 | ₩62,039 | +0.28% | 7.9천 |
|---|
| 2026.08.25 | ₩61,904 | ₩61,904 | ₩61,677 | ₩61,743 | -0.26% | 1.1만 |
|---|
| 2026.08.24 | ₩61,810 | ₩61,810 | ₩61,448 | ₩61,676 | -0.22% | 2.1만 |
|---|
| 2026.08.21 | ₩62,172 | ₩62,185 | ₩61,964 | ₩62,062 | -0.18% | 1.2만 |
|---|
| 2026.08.20 | ₩62,065 | ₩62,403 | ₩61,783 | ₩61,850 | -0.35% | 1.5만 |
|---|
| 2026.08.19 | ₩63,191 | ₩63,191 | ₩62,279 | ₩62,293 | -1.42% | 1.9만 |
|---|
| 2026.08.18 | ₩63,164 | ₩63,258 | ₩62,695 | ₩62,695 | -0.74% | 6.6만 |
|---|
| 2026.08.17 | ₩63,526 | ₩63,642 | ₩63,406 | ₩63,406 | -0.19% | 1.4만 |
|---|
| 2026.08.14 | ₩63,218 | ₩63,433 | ₩63,218 | ₩63,419 | +0.32% | 1만 |
|---|
| 2026.08.13 | ₩63,272 | ₩63,486 | ₩63,218 | ₩63,272 | 0.00% | 7.8천 |
|---|
| 2026.08.12 | ₩63,218 | ₩63,258 | ₩63,030 | ₩63,084 | -0.21% | 2.3만 |
|---|
| 2026.08.11 | ₩62,896 | ₩63,084 | ₩62,836 | ₩62,844 | -0.08% | 1.1만 |
|---|
| 2026.08.10 | ₩62,682 | ₩62,970 | ₩62,641 | ₩62,789 | +0.17% | 1.9만 |
|---|
| 2026.08.07 | ₩62,561 | ₩62,594 | ₩62,226 | ₩62,507 | -0.09% | 3.5만 |
|---|
| 2026.08.06 | ₩62,440 | ₩62,534 | ₩62,108 | ₩62,179 | -0.42% | 1만 |
|---|
| 2026.08.05 | ₩62,896 | ₩63,097 | ₩62,534 | ₩62,534 | -0.58% | 1.4만 |
|---|
| 2026.08.04 | ₩61,971 | ₩62,762 | ₩61,857 | ₩62,636 | +1.07% | 2만 |
|---|
| 2026.08.03 | ₩61,126 | ₩61,515 | ₩60,850 | ₩61,515 | +0.64% | 1.7만 |
|---|
| 2026.07.31 | ₩60,911 | ₩61,287 | ₩60,744 | ₩61,072 | +0.26% | 3.6만 |
|---|
| 2026.07.30 | ₩60,670 | ₩60,885 | ₩60,214 | ₩60,885 | +0.35% | 2.6만 |
|---|
| 2026.07.29 | ₩60,925 | ₩61,126 | ₩60,227 | ₩60,227 | -1.14% | 1.5만 |
|---|
| 2026.07.28 | ₩60,590 | ₩61,153 | ₩60,496 | ₩61,059 | +0.77% | 2만 |
|---|
| 2026.07.27 | ₩61,086 | ₩61,220 | ₩60,481 | ₩60,936 | -0.25% | 1.2만 |
|---|
| 2026.07.24 | ₩60,556 | ₩61,046 | ₩60,482 | ₩60,643 | +0.14% | 2.4만 |
|---|
| 2026.07.23 | ₩60,804 | ₩60,804 | ₩60,429 | ₩60,630 | -0.29% | 1.8만 |
|---|
| 2026.07.22 | ₩60,375 | ₩60,842 | ₩60,375 | ₩60,616 | +0.40% | 1.6만 |
|---|
| 2026.07.21 | ₩60,375 | ₩60,804 | ₩60,348 | ₩60,710 | +0.56% | 1.6만 |
|---|
| 2026.07.20 | ₩60,616 | ₩60,618 | ₩60,080 | ₩60,087 | -0.87% | 7.5천 |
|---|
| 2026.07.17 | ₩60,187 | ₩60,683 | ₩60,113 | ₩60,348 | +0.27% | 1.8만 |
|---|
| 2026.07.16 | ₩60,844 | ₩60,844 | ₩60,482 | ₩60,737 | -0.18% | 1.9만 |
|---|
| 2026.07.15 | ₩61,448 | ₩61,448 | ₩60,496 | ₩60,925 | -0.85% | 1.8만 |
|---|
| 2026.07.14 | ₩61,437 | ₩61,515 | ₩61,126 | ₩61,287 | -0.24% | 1.1만 |
|---|
| 2026.07.13 | ₩61,287 | ₩61,408 | ₩60,938 | ₩61,046 | -0.39% | 2.1만 |
|---|
| 2026.07.10 | ₩61,676 | ₩61,689 | ₩61,405 | ₩61,609 | -0.11% | 5.7만 |
|---|
| 2026.07.09 | ₩61,689 | ₩61,756 | ₩61,488 | ₩61,515 | -0.28% | 1.5만 |
|---|
| 2026.07.08 | ₩60,925 | ₩60,925 | ₩60,362 | ₩60,858 | -0.11% | 2.2만 |
|---|
| 2026.07.07 | ₩61,488 | ₩61,488 | ₩60,978 | ₩61,233 | -0.41% | 6.8만 |
|---|
| 2026.07.06 | ₩61,542 | ₩61,850 | ₩61,542 | ₩61,746 | +0.33% | 1.6만 |
|---|
| 2026.07.02 | ₩61,810 | ₩62,024 | ₩60,858 | ₩61,341 | -0.76% | 4만 |
|---|
| 2026.07.01 | ₩61,448 | ₩62,051 | ₩61,448 | ₩61,515 | +0.11% | 1.9만 |
|---|
| 2026.06.30 | ₩61,542 | ₩62,112 | ₩61,542 | ₩62,071 | +0.86% | 1.7만 |
|---|
| 2026.06.29 | ₩61,126 | ₩61,522 | ₩60,824 | ₩61,515 | +0.64% | 1.7만 |
|---|
| 2026.06.26 | ₩60,804 | ₩61,127 | ₩60,657 | ₩60,844 | +0.07% | 1.8만 |
|---|
| 2026.06.25 | ₩61,501 | ₩61,648 | ₩61,039 | ₩61,110 | -0.64% | 2.1만 |
|---|
| 2026.06.24 | ₩60,268 | ₩61,025 | ₩60,268 | ₩60,611 | +0.57% | 1.8만 |
|---|
| 2026.06.23 | ₩60,093 | ₩60,697 | ₩60,093 | ₩60,402 | +0.51% | 2.4만 |
|---|
| 2026.06.22 | ₩61,206 | ₩61,421 | ₩61,039 | ₩61,314 | +0.18% | 1.3만 |
|---|
| 2026.06.18 | ₩61,394 | ₩61,394 | ₩60,972 | ₩61,072 | -0.52% | 1.4만 |
|---|
| 2026.06.17 | ₩61,220 | ₩61,461 | ₩60,308 | ₩60,455 | -1.25% | 3.1만 |
|---|
| 2026.06.16 | ₩61,515 | ₩61,589 | ₩60,965 | ₩60,965 | -0.89% | 2만 |
|---|
| 2026.06.15 | ₩61,287 | ₩61,515 | ₩61,220 | ₩61,306 | +0.03% | 1.8만 |
|---|
| 2026.06.12 | ₩60,375 | ₩60,603 | ₩59,961 | ₩60,442 | +0.11% | 2.5만 |
|---|
| 2026.06.11 | ₩59,007 | ₩60,214 | ₩59,007 | ₩60,080 | +1.82% | 3만 |
|---|
| 2026.06.10 | ₩59,812 | ₩59,812 | ₩58,712 | ₩58,712 | -1.84% | 1.5만 |
|---|
| 2026.06.09 | ₩59,946 | ₩60,496 | ₩58,590 | ₩59,698 | -0.41% | 2.3만 |
|---|
| 2026.06.08 | ₩59,785 | ₩60,026 | ₩59,517 | ₩59,534 | -0.42% | 3.4만 |
|---|
| 2026.06.05 | ₩60,336 | ₩60,336 | ₩59,155 | ₩59,369 | -1.60% | 3.3만 |
|---|
| 2026.06.04 | ₩60,388 | ₩60,925 | ₩60,388 | ₩60,844 | +0.76% | 2.1만 |
|---|
| 2026.06.03 | ₩60,455 | ₩60,670 | ₩60,227 | ₩60,509 | +0.09% | 1.1만 |
|---|
| 2026.06.02 | ₩59,932 | ₩60,536 | ₩59,932 | ₩60,509 | +0.96% | 1.5만 |
|---|
| 2026.06.01 | ₩59,637 | ₩60,134 | ₩59,383 | ₩60,053 | +0.70% | 1.5만 |
|---|
| 2026.05.29 | ₩59,852 | ₩60,067 | ₩59,825 | ₩59,932 | +0.13% | 8.3천 |
|---|
| 2026.05.28 | ₩59,168 | ₩59,771 | ₩59,141 | ₩59,624 | +0.77% | 1.4만 |
|---|
| 2026.05.27 | ₩59,423 | ₩59,490 | ₩59,235 | ₩59,262 | -0.27% | 1.7만 |
|---|
| 2026.05.26 | ₩59,061 | ₩59,530 | ₩59,061 | ₩59,329 | +0.45% | 1.5만 |
|---|
| 2026.05.22 | ₩58,430 | ₩58,746 | ₩58,430 | ₩58,601 | +0.29% | 8.2천 |
|---|
| 2026.05.21 | ₩57,478 | ₩58,139 | ₩57,405 | ₩57,991 | +0.89% | 1.9만 |
|---|
| 2026.05.20 | ₩57,089 | ₩57,753 | ₩56,969 | ₩57,746 | +1.15% | 2만 |
|---|
| 2026.05.19 | ₩56,995 | ₩57,232 | ₩56,741 | ₩56,932 | -0.11% | 1.1만 |
|---|
| 2026.05.18 | ₩57,679 | ₩57,679 | ₩57,063 | ₩57,425 | -0.44% | 1.8만 |
|---|
| 2026.05.15 | ₩57,706 | ₩57,840 | ₩57,626 | ₩57,693 | -0.02% | 2만 |
|---|
| 2026.05.14 | ₩58,216 | ₩58,538 | ₩58,135 | ₩58,430 | +0.37% | 3.3만 |
|---|
| 2026.05.13 | ₩57,698 | ₩58,142 | ₩57,698 | ₩58,062 | +0.63% | 1.4만 |
|---|
| 2026.05.12 | ₩57,921 | ₩58,162 | ₩57,496 | ₩58,042 | +0.21% | 1.5만 |
|---|
| 2026.05.11 | ₩58,149 | ₩58,361 | ₩58,149 | ₩58,247 | +0.17% | 2.1만 |
|---|
| 2026.05.08 | ₩58,149 | ₩58,283 | ₩57,894 | ₩58,095 | -0.09% | 8.8천 |
|---|
| 2026.05.07 | ₩58,511 | ₩58,652 | ₩57,693 | ₩57,800 | -1.21% | 1.4만 |
|---|
| 2026.05.06 | ₩58,269 | ₩58,471 | ₩57,981 | ₩58,457 | +0.32% | 2.3만 |
|---|
| 2026.05.05 | ₩57,746 | ₩57,827 | ₩57,518 | ₩57,720 | -0.05% | 2만 |
|---|
| 2026.05.04 | ₩57,358 | ₩57,746 | ₩57,103 | ₩57,223 | -0.23% | 3.3만 |
|---|
| 2026.05.01 | ₩57,545 | ₩57,632 | ₩57,438 | ₩57,474 | -0.12% | 8.8만 |
|---|
| 2026.04.30 | ₩56,714 | ₩57,559 | ₩56,714 | ₩57,492 | +1.37% | 3만 |
|---|
| 2026.04.29 | ₩56,835 | ₩56,835 | ₩56,451 | ₩56,645 | -0.33% | 1.9만 |
|---|
| 2026.04.28 | ₩57,291 | ₩57,478 | ₩56,888 | ₩56,951 | -0.59% | 1.4만 |
|---|
| 2026.04.27 | ₩57,425 | ₩57,693 | ₩57,425 | ₩57,556 | +0.23% | 1.3만 |
|---|
| 2026.04.24 | ₩57,840 | ₩57,840 | ₩57,451 | ₩57,646 | -0.34% | 1.8만 |
|---|
| 2026.04.23 | ₩57,532 | ₩57,760 | ₩57,156 | ₩57,505 | -0.05% | 2.6만 |
|---|
| 2026.04.22 | ₩57,840 | ₩57,840 | ₩57,352 | ₩57,536 | -0.53% | 1.7만 |
|---|
| 2026.04.21 | ₩58,028 | ₩58,082 | ₩57,384 | ₩57,384 | -1.11% | 1.2만 |
|---|
| 2026.04.20 | ₩57,666 | ₩57,894 | ₩57,666 | ₩57,800 | +0.23% | 1.4만 |
|---|
| 2026.04.17 | ₩57,384 | ₩57,995 | ₩57,371 | ₩57,712 | +0.57% | 3.4만 |
|---|
| 2026.04.16 | ₩57,036 | ₩57,136 | ₩56,754 | ₩56,794 | -0.42% | 2.2만 |
|---|
| 2026.04.15 | ₩57,089 | ₩57,103 | ₩56,727 | ₩56,982 | -0.19% | 2.3만 |
|---|
| 2026.04.14 | ₩56,727 | ₩56,982 | ₩56,526 | ₩56,982 | +0.45% | 3만 |
|---|
| 2026.04.13 | ₩55,574 | ₩56,438 | ₩55,574 | ₩56,438 | +1.55% | 1.5만 |
|---|
| 2026.04.10 | ₩56,124 | ₩56,124 | ₩55,789 | ₩55,842 | -0.50% | 1.6만 |
|---|
| 2026.04.09 | ₩55,829 | ₩56,325 | ₩55,762 | ₩56,218 | +0.70% | 2.8만 |
|---|
| 2026.04.08 | ₩55,896 | ₩56,151 | ₩55,797 | ₩56,097 | +0.36% | 3.7만 |
|---|
| 2026.04.07 | ₩54,273 | ₩54,407 | ₩53,911 | ₩54,273 | 0.00% | 2.5만 |
|---|
| 2026.04.06 | ₩54,045 | ₩54,528 | ₩54,045 | ₩54,461 | +0.77% | 2.2만 |
|---|
| 2026.04.02 | ₩53,254 | ₩54,488 | ₩53,254 | ₩54,112 | +1.61% | 9.4천 |
|---|
| 2026.04.01 | ₩54,059 | ₩54,421 | ₩53,951 | ₩54,112 | +0.10% | 2.9만 |
|---|
| 2026.03.31 | ₩52,852 | ₩53,763 | ₩52,650 | ₩53,683 | +1.57% | 5.1만 |
|---|
| 2026.03.30 | ₩52,825 | ₩52,825 | ₩52,035 | ₩52,236 | -1.11% | 2.3만 |
|---|
| 2026.03.27 | ₩53,066 | ₩53,200 | ₩52,342 | ₩52,436 | -1.19% | 4.5만 |
|---|
| 2026.03.26 | ₩53,710 | ₩53,965 | ₩53,227 | ₩53,240 | -0.87% | 1.6만 |
|---|
| 2026.03.25 | ₩54,501 | ₩54,501 | ₩53,884 | ₩54,156 | -0.63% | 1.6만 |
|---|
| 2026.03.24 | ₩53,522 | ₩54,146 | ₩53,462 | ₩53,898 | +0.70% | 1.8만 |
|---|
| 2026.03.23 | ₩54,152 | ₩54,635 | ₩53,871 | ₩53,871 | -0.52% | 2.9만 |
|---|
| 2026.03.20 | ₩53,710 | ₩53,710 | ₩52,959 | ₩53,227 | -0.90% | 1.6만 |
|---|
| 2026.03.19 | ₩53,643 | ₩54,126 | ₩53,415 | ₩53,978 | +0.63% | 3.5만 |
|---|
| 2026.03.18 | ₩54,608 | ₩54,769 | ₩53,951 | ₩53,951 | -1.20% | 1.2만 |
|---|
| 2026.03.17 | ₩54,970 | ₩55,212 | ₩54,796 | ₩54,850 | -0.22% | 1만 |
|---|
| 2026.03.16 | ₩54,595 | ₩54,887 | ₩54,450 | ₩54,541 | -0.10% | 1.6만 |
|---|
| 2026.03.13 | ₩54,474 | ₩54,675 | ₩54,005 | ₩54,005 | -0.86% | 1.4만 |
|---|
| 2026.03.12 | ₩54,796 | ₩54,850 | ₩54,219 | ₩54,219 | -1.05% | 4.7만 |
|---|
| 2026.03.11 | ₩55,400 | ₩55,547 | ₩55,079 | ₩55,265 | -0.24% | 1.3만 |
|---|
| 2026.03.10 | ₩55,735 | ₩56,163 | ₩55,386 | ₩55,455 | -0.50% | 3.9만 |
|---|
| 2026.03.09 | ₩54,796 | ₩55,809 | ₩54,233 | ₩55,721 | +1.69% | 3.3만 |
|---|
| 2026.03.06 | ₩55,413 | ₩55,559 | ₩55,058 | ₩55,306 | -0.19% | 1.3만 |
|---|
| 2026.03.05 | ₩56,499 | ₩56,721 | ₩55,752 | ₩56,153 | -0.61% | 2.3만 |
|---|
| 2026.03.04 | ₩56,714 | ₩56,865 | ₩56,472 | ₩56,781 | +0.12% | 1.5만 |
|---|
| 2026.03.03 | ₩56,177 | ₩56,687 | ₩55,628 | ₩56,379 | +0.36% | 2.4만 |
|---|
| 2026.03.02 | ₩56,767 | ₩57,465 | ₩56,767 | ₩57,264 | +0.87% | 3.6만 |
|---|
| 2026.02.27 | ₩57,197 | ₩57,331 | ₩57,022 | ₩57,307 | +0.19% | 1만 |
|---|
| 2026.02.26 | ₩57,391 | ₩57,559 | ₩57,083 | ₩57,545 | +0.27% | 3.2만 |
|---|
| 2026.02.25 | ₩57,358 | ₩57,505 | ₩57,118 | ₩57,378 | +0.04% | 1.6만 |
|---|
| 2026.02.24 | ₩56,660 | ₩57,303 | ₩56,613 | ₩57,156 | +0.88% | 3.9만 |
|---|
| 2026.02.23 | ₩57,264 | ₩57,331 | ₩56,432 | ₩56,660 | -1.05% | 3.4만 |
|---|
| 2026.02.20 | ₩56,888 | ₩57,458 | ₩56,888 | ₩57,425 | +0.94% | 6.5만 |
|---|
| 2026.02.19 | ₩57,036 | ₩57,223 | ₩56,848 | ₩57,036 | 0.00% | 1.2만 |
|---|
| 2026.02.18 | ₩56,969 | ₩57,545 | ₩56,915 | ₩57,223 | +0.45% | 2.6만 |
|---|
| 2026.02.17 | ₩56,660 | ₩57,036 | ₩56,372 | ₩56,902 | +0.43% | 3.2만 |
|---|
| 2026.02.13 | ₩56,312 | ₩57,049 | ₩56,204 | ₩56,808 | +0.88% | 2.1만 |
|---|
| 2026.02.12 | ₩57,451 | ₩57,653 | ₩56,218 | ₩56,298 | -2.01% | 2.4만 |
|---|
| 2026.02.11 | ₩57,840 | ₩57,906 | ₩57,291 | ₩57,411 | -0.74% | 2.4만 |
|---|
| 2026.02.10 | ₩57,706 | ₩57,800 | ₩57,384 | ₩57,451 | -0.44% | 2.2만 |
|---|
| 2026.02.09 | ₩57,425 | ₩57,921 | ₩57,425 | ₩57,760 | +0.58% | 3.8만 |
|---|
| 2026.02.06 | ₩56,727 | ₩57,572 | ₩56,727 | ₩57,572 | +1.49% | 3.7만 |
|---|
| 2026.02.05 | ₩56,392 | ₩56,700 | ₩55,976 | ₩56,124 | -0.48% | 3.9만 |
|---|
| 2026.02.04 | ₩57,089 | ₩57,089 | ₩56,271 | ₩56,652 | -0.77% | 2.8만 |
|---|
| 2026.02.03 | ₩57,250 | ₩57,423 | ₩56,499 | ₩56,915 | -0.59% | 3.3만 |
|---|
| 2026.02.02 | ₩56,553 | ₩57,304 | ₩56,553 | ₩57,190 | +1.13% | 3.2만 |
|---|
| 2026.01.30 | ₩56,995 | ₩57,317 | ₩56,526 | ₩56,593 | -0.71% | 1.5만 |
|---|
| 2026.01.29 | ₩57,746 | ₩57,760 | ₩56,700 | ₩57,339 | -0.71% | 5.2만 |
|---|
| 2026.01.28 | ₩57,988 | ₩57,988 | ₩57,612 | ₩57,720 | -0.46% | 2.8만 |
|---|
| 2026.01.27 | ₩58,109 | ₩58,109 | ₩57,814 | ₩57,901 | -0.36% | 1.9만 |
|---|
| 2026.01.26 | ₩57,626 | ₩58,000 | ₩57,626 | ₩57,840 | +0.37% | 4.5만 |
|---|
| 2026.01.23 | ₩57,679 | ₩57,765 | ₩57,384 | ₩57,505 | -0.30% | 2.5만 |
|---|
| 2026.01.22 | ₩58,001 | ₩58,028 | ₩57,661 | ₩57,741 | -0.45% | 2.6만 |
|---|
| 2026.01.21 | ₩57,036 | ₩57,760 | ₩57,022 | ₩57,465 | +0.75% | 10.6만 |
|---|
| 2026.01.20 | ₩56,942 | ₩57,329 | ₩56,721 | ₩56,727 | -0.38% | 3.7만 |
|---|
| 2026.01.16 | ₩58,001 | ₩58,001 | ₩57,666 | ₩57,666 | -0.58% | 3.3만 |
|---|
| 2026.01.15 | ₩57,921 | ₩58,173 | ₩57,742 | ₩57,760 | -0.28% | 9.5천 |
|---|
| 2026.01.14 | ₩57,693 | ₩57,693 | ₩57,143 | ₩57,478 | -0.37% | 2.4만 |
|---|
| 2026.01.13 | ₩58,068 | ₩58,102 | ₩57,679 | ₩57,773 | -0.51% | 2.2만 |
|---|
| 2026.01.12 | ₩57,693 | ₩58,068 | ₩57,693 | ₩57,974 | +0.49% | 1.8만 |
|---|
| 2026.01.09 | ₩57,921 | ₩58,122 | ₩57,760 | ₩57,867 | -0.09% | 7.3만 |
|---|
| 2026.01.08 | ₩57,787 | ₩57,948 | ₩57,705 | ₩57,814 | +0.05% | 1.9만 |
|---|
| 2026.01.07 | ₩58,162 | ₩58,269 | ₩57,854 | ₩57,854 | -0.53% | 2.9만 |
|---|
| 2026.01.06 | ₩57,465 | ₩58,323 | ₩57,465 | ₩58,310 | +1.47% | 2.1만 |
|---|
| 2026.01.05 | ₩56,817 | ₩57,787 | ₩56,817 | ₩57,438 | +1.09% | 3.9만 |
|---|
| 2026.01.02 | ₩56,660 | ₩56,687 | ₩56,258 | ₩56,620 | -0.07% | 2.2만 |
|---|
| 2025.12.31 | ₩56,794 | ₩56,794 | ₩56,325 | ₩56,325 | -0.83% | 2.6만 |
|---|
| 2025.12.30 | ₩57,143 | ₩57,143 | ₩56,861 | ₩56,861 | -0.49% | 2.1만 |
|---|
| 2025.12.29 | ₩57,237 | ₩57,237 | ₩57,022 | ₩57,103 | -0.23% | 2.8만 |
|---|
| 2025.12.26 | ₩57,398 | ₩57,425 | ₩57,284 | ₩57,366 | -0.06% | 3.4만 |
|---|
| 2025.12.24 | ₩57,170 | ₩57,505 | ₩57,170 | ₩57,435 | +0.46% | 1.9만 |
|---|
| 2025.12.23 | ₩57,264 | ₩57,329 | ₩57,101 | ₩57,210 | -0.09% | 4만 |
|---|
| 2025.12.22 | ₩57,049 | ₩57,411 | ₩57,049 | ₩57,363 | +0.55% | 2.4만 |
|---|
| 2025.12.19 | ₩56,700 | ₩57,331 | ₩56,700 | ₩57,223 | +0.92% | 2.8만 |
|---|
| 2025.12.18 | ₩56,727 | ₩56,955 | ₩56,446 | ₩56,553 | -0.31% | 6.8만 |
|---|
| 2025.12.17 | ₩56,794 | ₩56,958 | ₩56,057 | ₩56,057 | -1.30% | 2.6만 |
|---|
| 2025.12.16 | ₩56,714 | ₩56,945 | ₩56,464 | ₩56,647 | -0.12% | 2.4만 |
|---|
| 2025.12.15 | ₩57,358 | ₩57,358 | ₩56,741 | ₩56,794 | -0.98% | 1.1만 |
|---|
| 2025.12.12 | ₩57,934 | ₩57,934 | ₩56,950 | ₩57,076 | -1.48% | 2.9만 |
|---|
| 2025.12.11 | ₩57,304 | ₩57,854 | ₩57,210 | ₩57,773 | +0.82% | 6.6만 |
|---|
| 2025.12.10 | ₩56,875 | ₩57,599 | ₩56,861 | ₩57,384 | +0.90% | 4.6만 |
|---|
| 2025.12.09 | ₩56,754 | ₩57,223 | ₩56,754 | ₩56,848 | +0.17% | 6.2만 |
|---|
| 2025.12.08 | ₩57,170 | ₩57,170 | ₩56,814 | ₩56,888 | -0.49% | 2.9만 |
|---|
| 2025.12.05 | ₩56,982 | ₩57,297 | ₩56,902 | ₩56,902 | -0.14% | 4.4만 |
|---|
| 2025.12.04 | ₩56,902 | ₩57,163 | ₩56,857 | ₩57,130 | +0.40% | 5.5만 |
|---|
| 2025.12.03 | ₩56,580 | ₩56,995 | ₩56,338 | ₩56,995 | +0.73% | 1.8만 |
|---|
| 2025.12.02 | ₩56,808 | ₩56,808 | ₩56,499 | ₩56,632 | -0.31% | 7.4만 |
|---|
| 2025.12.01 | ₩56,486 | ₩56,875 | ₩56,466 | ₩56,472 | -0.02% | 4.8만 |
|---|
| 2025.11.28 | ₩56,633 | ₩56,955 | ₩56,633 | ₩56,865 | +0.41% | 1만 |
|---|
| 2025.11.26 | ₩56,285 | ₩56,727 | ₩56,285 | ₩56,486 | +0.36% | 3만 |
|---|
| 2025.11.25 | ₩55,574 | ₩56,164 | ₩55,333 | ₩56,097 | +0.94% | 3.8만 |
|---|
| 2025.11.24 | ₩55,131 | ₩55,641 | ₩54,979 | ₩55,440 | +0.56% | 3만 |
|---|
| 2025.11.21 | ₩54,421 | ₩55,206 | ₩54,112 | ₩54,870 | +0.83% | 2.1만 |
|---|
| 2025.11.20 | ₩56,124 | ₩56,164 | ₩54,166 | ₩54,219 | -3.39% | 5.5만 |
|---|
| 2025.11.19 | ₩55,279 | ₩55,591 | ₩54,984 | ₩55,306 | +0.05% | 1.7만 |
|---|
| 2025.11.18 | ₩55,105 | ₩55,641 | ₩54,957 | ₩55,271 | +0.30% | 5.4만 |
|---|
| 2025.11.17 | ₩56,151 | ₩56,231 | ₩55,178 | ₩55,386 | -1.36% | 5.3만 |
|---|
| 2025.11.14 | ₩55,789 | ₩56,700 | ₩55,789 | ₩56,218 | +0.77% | 2만 |
|---|
| 2025.11.13 | ₩57,250 | ₩57,250 | ₩56,325 | ₩56,352 | -1.57% | 1.7만 |
|---|
| 2025.11.12 | ₩57,559 | ₩57,653 | ₩57,371 | ₩57,411 | -0.26% | 2.6만 |
|---|
| 2025.11.11 | ₩57,344 | ₩57,505 | ₩57,183 | ₩57,332 | -0.02% | 3만 |
|---|
| 2025.11.10 | ₩57,130 | ₩57,478 | ₩56,861 | ₩57,344 | +0.38% | 2.7만 |
|---|
| 2025.11.07 | ₩55,976 | ₩56,620 | ₩55,735 | ₩56,620 | +1.15% | 5.5만 |
|---|
| 2025.11.06 | ₩56,942 | ₩56,942 | ₩56,157 | ₩56,352 | -1.04% | 3.2만 |
|---|
| 2025.11.05 | ₩56,700 | ₩57,237 | ₩56,700 | ₩57,049 | +0.61% | 4.4만 |
|---|
| 2025.11.04 | ₩56,727 | ₩57,156 | ₩56,639 | ₩56,857 | +0.23% | 3만 |
|---|
| 2025.11.03 | ₩57,438 | ₩57,484 | ₩56,848 | ₩57,406 | -0.06% | 3.3만 |
|---|
| 2025.10.31 | ₩57,130 | ₩57,465 | ₩57,024 | ₩57,312 | +0.32% | 7.3만 |
|---|
| 2025.10.30 | ₩56,955 | ₩57,632 | ₩56,955 | ₩57,036 | +0.14% | 2.3만 |
|---|
| 2025.10.29 | ₩57,398 | ₩57,532 | ₩56,949 | ₩57,160 | -0.41% | 4.6만 |
|---|
| 2025.10.28 | ₩57,814 | ₩57,814 | ₩57,492 | ₩57,539 | -0.48% | 2만 |
|---|
| 2025.10.27 | ₩57,961 | ₩57,961 | ₩57,746 | ₩57,894 | -0.12% | 1.2만 |
|---|
| 2025.10.24 | ₩57,532 | ₩57,706 | ₩57,481 | ₩57,481 | -0.09% | 6.2만 |
|---|
| 2025.10.23 | ₩56,741 | ₩57,250 | ₩56,741 | ₩57,152 | +0.73% | 3.9만 |
|---|
| 2025.10.22 | ₩57,116 | ₩57,116 | ₩56,325 | ₩56,633 | -0.85% | 6.3만 |
|---|
| 2025.10.21 | ₩56,888 | ₩57,152 | ₩56,754 | ₩56,969 | +0.14% | 2.7만 |
|---|
| 2025.10.20 | ₩56,727 | ₩56,995 | ₩56,700 | ₩56,942 | +0.38% | 2.7만 |
|---|
| 2025.10.17 | ₩56,137 | ₩56,446 | ₩56,090 | ₩56,312 | +0.31% | 1.6만 |
|---|
| 2025.10.16 | ₩57,103 | ₩57,103 | ₩56,057 | ₩56,216 | -1.55% | 3.9만 |
|---|
| 2025.10.15 | ₩57,358 | ₩57,532 | ₩56,679 | ₩56,955 | -0.70% | 9.1만 |
|---|
| 2025.10.14 | ₩56,097 | ₩57,304 | ₩56,035 | ₩57,022 | +1.65% | 3.6만 |
|---|
| 2025.10.13 | ₩56,781 | ₩56,848 | ₩56,499 | ₩56,754 | -0.05% | 2.9만 |
|---|
| 2025.10.10 | ₩57,840 | ₩57,894 | ₩56,108 | ₩56,108 | -3.00% | 5만 |
|---|