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 | ₩61,566 | ₩61,982 | ₩61,512 | ₩61,861 | +0.48% | 1.1만 |
| 2026.10.08 | ₩61,224 | ₩61,445 | ₩61,174 | ₩61,378 | +0.25% | 7.7천 |
| 2026.10.07 | ₩61,580 | ₩61,613 | ₩61,271 | ₩61,405 | -0.28% | 8.4만 |
| 2026.10.06 | ₩61,955 | ₩62,183 | ₩61,892 | ₩61,969 | +0.02% | 1.1만 |
| 2026.10.05 | ₩61,231 | ₩61,821 | ₩61,170 | ₩61,660 | +0.70% | 1.2만 |
| 2026.10.02 | ₩61,164 | ₩61,352 | ₩61,138 | ₩61,244 | +0.13% | 9.7천 |
| 2026.10.01 | ₩60,641 | ₩60,963 | ₩60,292 | ₩60,882 | +0.40% | 9.2천 |
| 2026.09.30 | ₩61,123 | ₩61,123 | ₩60,399 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,399 |
| -1.18% |
| 9.4천 |
| 2026.09.29 | ₩60,815 | ₩60,815 | ₩60,480 | ₩60,747 | -0.11% | 8.9천 |
|---|
| 2026.09.28 | ₩60,761 | ₩60,842 | ₩60,494 | ₩60,721 | -0.07% | 2.1만 |
|---|
| 2026.09.25 | ₩60,963 | ₩61,338 | ₩60,895 | ₩61,016 | +0.09% | 4.7만 |
|---|
| 2026.09.24 | ₩60,788 | ₩61,043 | ₩60,748 | ₩60,842 | +0.09% | 1.4만 |
|---|
| 2026.09.23 | ₩61,056 | ₩61,191 | ₩60,922 | ₩60,929 | -0.21% | 1만 |
|---|
| 2026.09.22 | ₩60,976 | ₩61,258 | ₩60,976 | ₩61,199 | +0.37% | 1.6만 |
|---|
| 2026.09.21 | ₩60,708 | ₩61,231 | ₩60,540 | ₩61,144 | +0.72% | 2만 |
|---|
| 2026.09.18 | ₩60,252 | ₩60,315 | ₩60,050 | ₩60,315 | +0.10% | 8.6천 |
|---|
| 2026.09.17 | ₩60,346 | ₩60,346 | ₩60,050 | ₩60,232 | -0.19% | 1만 |
|---|
| 2026.09.16 | ₩60,319 | ₩60,319 | ₩59,205 | ₩59,665 | -1.08% | 3.7만 |
|---|
| 2026.09.15 | ₩60,292 | ₩60,292 | ₩60,037 | ₩60,158 | -0.22% | 8.8천 |
|---|
| 2026.09.14 | ₩60,325 | ₩60,527 | ₩60,272 | ₩60,335 | +0.02% | 1.3만 |
|---|
| 2026.09.11 | ₩60,895 | ₩61,056 | ₩60,735 | ₩60,968 | +0.12% | 9.1천 |
|---|
| 2026.09.10 | ₩60,426 | ₩60,600 | ₩60,359 | ₩60,359 | -0.11% | 1.1만 |
|---|
| 2026.09.09 | ₩61,191 | ₩61,191 | ₩60,828 | ₩60,831 | -0.59% | 1.3만 |
|---|
| 2026.09.08 | ₩61,244 | ₩61,392 | ₩61,123 | ₩61,123 | -0.20% | 1.1만 |
|---|
| 2026.09.04 | ₩61,298 | ₩61,432 | ₩61,244 | ₩61,338 | +0.07% | 4.7만 |
|---|
| 2026.09.03 | ₩60,963 | ₩61,271 | ₩60,811 | ₩61,271 | +0.51% | 8.2천 |
|---|
| 2026.09.02 | ₩60,596 | ₩60,882 | ₩60,574 | ₩60,828 | +0.38% | 2.8만 |
|---|
| 2026.09.01 | ₩61,204 | ₩61,204 | ₩60,480 | ₩60,614 | -0.96% | 6.6만 |
|---|
| 2026.08.31 | ₩61,419 | ₩61,419 | ₩61,030 | ₩61,262 | -0.26% | 1.3만 |
|---|
| 2026.08.28 | ₩61,908 | ₩61,908 | ₩61,346 | ₩61,412 | -0.80% | 1.7만 |
|---|
| 2026.08.27 | ₩62,277 | ₩62,277 | ₩61,888 | ₩62,022 | -0.41% | 1만 |
|---|
| 2026.08.26 | ₩61,875 | ₩62,103 | ₩61,875 | ₩62,050 | +0.28% | 7.9천 |
|---|
| 2026.08.25 | ₩61,915 | ₩61,915 | ₩61,688 | ₩61,754 | -0.26% | 1.1만 |
|---|
| 2026.08.24 | ₩61,821 | ₩61,821 | ₩61,459 | ₩61,687 | -0.22% | 2.1만 |
|---|
| 2026.08.21 | ₩62,183 | ₩62,197 | ₩61,975 | ₩62,073 | -0.18% | 1.2만 |
|---|
| 2026.08.20 | ₩62,076 | ₩62,414 | ₩61,794 | ₩61,861 | -0.35% | 1.5만 |
|---|
| 2026.08.19 | ₩63,203 | ₩63,203 | ₩62,290 | ₩62,304 | -1.42% | 1.9만 |
|---|
| 2026.08.18 | ₩63,176 | ₩63,270 | ₩62,706 | ₩62,706 | -0.74% | 6.6만 |
|---|
| 2026.08.17 | ₩63,538 | ₩63,653 | ₩63,417 | ₩63,417 | -0.19% | 1.4만 |
|---|
| 2026.08.14 | ₩63,229 | ₩63,444 | ₩63,229 | ₩63,431 | +0.32% | 1만 |
|---|
| 2026.08.13 | ₩63,283 | ₩63,498 | ₩63,229 | ₩63,283 | 0.00% | 7.8천 |
|---|
| 2026.08.12 | ₩63,229 | ₩63,270 | ₩63,042 | ₩63,095 | -0.21% | 2.3만 |
|---|
| 2026.08.11 | ₩62,907 | ₩63,095 | ₩62,847 | ₩62,855 | -0.08% | 1.1만 |
|---|
| 2026.08.10 | ₩62,693 | ₩62,981 | ₩62,653 | ₩62,800 | +0.17% | 1.9만 |
|---|
| 2026.08.07 | ₩62,572 | ₩62,606 | ₩62,237 | ₩62,518 | -0.09% | 3.5만 |
|---|
| 2026.08.06 | ₩62,451 | ₩62,545 | ₩62,119 | ₩62,190 | -0.42% | 1만 |
|---|
| 2026.08.05 | ₩62,907 | ₩63,109 | ₩62,545 | ₩62,545 | -0.58% | 1.4만 |
|---|
| 2026.08.04 | ₩61,982 | ₩62,773 | ₩61,868 | ₩62,647 | +1.07% | 2만 |
|---|
| 2026.08.03 | ₩61,137 | ₩61,526 | ₩60,861 | ₩61,526 | +0.64% | 1.7만 |
|---|
| 2026.07.31 | ₩60,922 | ₩61,298 | ₩60,755 | ₩61,083 | +0.26% | 3.6만 |
|---|
| 2026.07.30 | ₩60,681 | ₩60,895 | ₩60,225 | ₩60,895 | +0.35% | 2.6만 |
|---|
| 2026.07.29 | ₩60,936 | ₩61,137 | ₩60,238 | ₩60,238 | -1.14% | 1.5만 |
|---|
| 2026.07.28 | ₩60,600 | ₩61,164 | ₩60,506 | ₩61,070 | +0.77% | 2만 |
|---|
| 2026.07.27 | ₩61,097 | ₩61,231 | ₩60,492 | ₩60,946 | -0.25% | 1.2만 |
|---|
| 2026.07.24 | ₩60,567 | ₩61,056 | ₩60,493 | ₩60,654 | +0.14% | 2.4만 |
|---|
| 2026.07.23 | ₩60,815 | ₩60,815 | ₩60,439 | ₩60,641 | -0.29% | 1.8만 |
|---|
| 2026.07.22 | ₩60,386 | ₩60,853 | ₩60,386 | ₩60,627 | +0.40% | 1.6만 |
|---|
| 2026.07.21 | ₩60,386 | ₩60,815 | ₩60,359 | ₩60,721 | +0.56% | 1.6만 |
|---|
| 2026.07.20 | ₩60,627 | ₩60,629 | ₩60,091 | ₩60,097 | -0.87% | 7.5천 |
|---|
| 2026.07.17 | ₩60,198 | ₩60,694 | ₩60,124 | ₩60,359 | +0.27% | 1.8만 |
|---|
| 2026.07.16 | ₩60,855 | ₩60,855 | ₩60,493 | ₩60,748 | -0.18% | 1.9만 |
|---|
| 2026.07.15 | ₩61,459 | ₩61,459 | ₩60,506 | ₩60,936 | -0.85% | 1.8만 |
|---|
| 2026.07.14 | ₩61,448 | ₩61,526 | ₩61,137 | ₩61,298 | -0.24% | 1.1만 |
|---|
| 2026.07.13 | ₩61,298 | ₩61,419 | ₩60,949 | ₩61,056 | -0.39% | 2.1만 |
|---|
| 2026.07.10 | ₩61,687 | ₩61,700 | ₩61,416 | ₩61,620 | -0.11% | 5.7만 |
|---|
| 2026.07.09 | ₩61,700 | ₩61,767 | ₩61,499 | ₩61,526 | -0.28% | 1.5만 |
|---|
| 2026.07.08 | ₩60,936 | ₩60,936 | ₩60,372 | ₩60,869 | -0.11% | 2.2만 |
|---|
| 2026.07.07 | ₩61,499 | ₩61,499 | ₩60,989 | ₩61,244 | -0.41% | 6.8만 |
|---|
| 2026.07.06 | ₩61,553 | ₩61,861 | ₩61,553 | ₩61,757 | +0.33% | 1.6만 |
|---|
| 2026.07.02 | ₩61,821 | ₩62,036 | ₩60,869 | ₩61,352 | -0.76% | 4만 |
|---|
| 2026.07.01 | ₩61,459 | ₩62,062 | ₩61,459 | ₩61,526 | +0.11% | 1.9만 |
|---|
| 2026.06.30 | ₩61,553 | ₩62,123 | ₩61,553 | ₩62,083 | +0.86% | 1.7만 |
|---|
| 2026.06.29 | ₩61,137 | ₩61,533 | ₩60,835 | ₩61,526 | +0.64% | 1.7만 |
|---|
| 2026.06.26 | ₩60,815 | ₩61,138 | ₩60,667 | ₩60,855 | +0.07% | 1.8만 |
|---|
| 2026.06.25 | ₩61,512 | ₩61,659 | ₩61,050 | ₩61,121 | -0.64% | 2.1만 |
|---|
| 2026.06.24 | ₩60,278 | ₩61,036 | ₩60,278 | ₩60,622 | +0.57% | 1.8만 |
|---|
| 2026.06.23 | ₩60,104 | ₩60,708 | ₩60,104 | ₩60,413 | +0.51% | 2.4만 |
|---|
| 2026.06.22 | ₩61,217 | ₩61,432 | ₩61,050 | ₩61,325 | +0.18% | 1.3만 |
|---|
| 2026.06.18 | ₩61,405 | ₩61,405 | ₩60,983 | ₩61,083 | -0.52% | 1.4만 |
|---|
| 2026.06.17 | ₩61,231 | ₩61,472 | ₩60,319 | ₩60,466 | -1.25% | 3.1만 |
|---|
| 2026.06.16 | ₩61,526 | ₩61,600 | ₩60,976 | ₩60,976 | -0.89% | 2만 |
|---|
| 2026.06.15 | ₩61,298 | ₩61,526 | ₩61,231 | ₩61,317 | +0.03% | 1.8만 |
|---|
| 2026.06.12 | ₩60,386 | ₩60,614 | ₩59,971 | ₩60,453 | +0.11% | 2.5만 |
|---|
| 2026.06.11 | ₩59,018 | ₩60,225 | ₩59,018 | ₩60,091 | +1.82% | 3만 |
|---|
| 2026.06.10 | ₩59,822 | ₩59,822 | ₩58,723 | ₩58,723 | -1.84% | 1.5만 |
|---|
| 2026.06.09 | ₩59,957 | ₩60,506 | ₩58,600 | ₩59,708 | -0.41% | 2.3만 |
|---|
| 2026.06.08 | ₩59,796 | ₩60,037 | ₩59,527 | ₩59,545 | -0.42% | 3.4만 |
|---|
| 2026.06.05 | ₩60,347 | ₩60,347 | ₩59,165 | ₩59,380 | -1.60% | 3.3만 |
|---|
| 2026.06.04 | ₩60,399 | ₩60,936 | ₩60,399 | ₩60,855 | +0.76% | 2.1만 |
|---|
| 2026.06.03 | ₩60,466 | ₩60,681 | ₩60,238 | ₩60,520 | +0.09% | 1.1만 |
|---|
| 2026.06.02 | ₩59,943 | ₩60,547 | ₩59,943 | ₩60,520 | +0.96% | 1.5만 |
|---|
| 2026.06.01 | ₩59,648 | ₩60,144 | ₩59,393 | ₩60,064 | +0.70% | 1.5만 |
|---|
| 2026.05.29 | ₩59,863 | ₩60,077 | ₩59,836 | ₩59,943 | +0.13% | 8.3천 |
|---|
| 2026.05.28 | ₩59,179 | ₩59,782 | ₩59,152 | ₩59,635 | +0.77% | 1.4만 |
|---|
| 2026.05.27 | ₩59,433 | ₩59,501 | ₩59,246 | ₩59,272 | -0.27% | 1.7만 |
|---|
| 2026.05.26 | ₩59,071 | ₩59,541 | ₩59,071 | ₩59,340 | +0.45% | 1.5만 |
|---|
| 2026.05.22 | ₩58,441 | ₩58,756 | ₩58,441 | ₩58,611 | +0.29% | 8.2천 |
|---|
| 2026.05.21 | ₩57,489 | ₩58,150 | ₩57,415 | ₩58,001 | +0.89% | 1.9만 |
|---|
| 2026.05.20 | ₩57,100 | ₩57,764 | ₩56,979 | ₩57,757 | +1.15% | 2만 |
|---|
| 2026.05.19 | ₩57,006 | ₩57,242 | ₩56,751 | ₩56,943 | -0.11% | 1.1만 |
|---|
| 2026.05.18 | ₩57,690 | ₩57,690 | ₩57,073 | ₩57,435 | -0.44% | 1.8만 |
|---|
| 2026.05.15 | ₩57,717 | ₩57,851 | ₩57,636 | ₩57,703 | -0.02% | 2만 |
|---|
| 2026.05.14 | ₩58,226 | ₩58,548 | ₩58,146 | ₩58,441 | +0.37% | 3.3만 |
|---|
| 2026.05.13 | ₩57,709 | ₩58,152 | ₩57,709 | ₩58,072 | +0.63% | 1.4만 |
|---|
| 2026.05.12 | ₩57,931 | ₩58,173 | ₩57,506 | ₩58,052 | +0.21% | 1.5만 |
|---|
| 2026.05.11 | ₩58,159 | ₩58,371 | ₩58,159 | ₩58,257 | +0.17% | 2.1만 |
|---|
| 2026.05.08 | ₩58,159 | ₩58,293 | ₩57,904 | ₩58,106 | -0.09% | 8.8천 |
|---|
| 2026.05.07 | ₩58,521 | ₩58,662 | ₩57,703 | ₩57,810 | -1.21% | 1.4만 |
|---|
| 2026.05.06 | ₩58,280 | ₩58,481 | ₩57,992 | ₩58,468 | +0.32% | 2.3만 |
|---|
| 2026.05.05 | ₩57,757 | ₩57,837 | ₩57,529 | ₩57,730 | -0.05% | 2만 |
|---|
| 2026.05.04 | ₩57,368 | ₩57,757 | ₩57,113 | ₩57,234 | -0.23% | 3.3만 |
|---|
| 2026.05.01 | ₩57,556 | ₩57,643 | ₩57,448 | ₩57,485 | -0.12% | 8.8만 |
|---|
| 2026.04.30 | ₩56,724 | ₩57,569 | ₩56,724 | ₩57,502 | +1.37% | 3만 |
|---|
| 2026.04.29 | ₩56,845 | ₩56,845 | ₩56,461 | ₩56,656 | -0.33% | 1.9만 |
|---|
| 2026.04.28 | ₩57,301 | ₩57,489 | ₩56,898 | ₩56,961 | -0.59% | 1.4만 |
|---|
| 2026.04.27 | ₩57,435 | ₩57,703 | ₩57,435 | ₩57,566 | +0.23% | 1.3만 |
|---|
| 2026.04.24 | ₩57,851 | ₩57,851 | ₩57,462 | ₩57,656 | -0.34% | 1.8만 |
|---|
| 2026.04.23 | ₩57,542 | ₩57,770 | ₩57,167 | ₩57,515 | -0.05% | 2.6만 |
|---|
| 2026.04.22 | ₩57,851 | ₩57,851 | ₩57,362 | ₩57,546 | -0.53% | 1.7만 |
|---|
| 2026.04.21 | ₩58,038 | ₩58,092 | ₩57,395 | ₩57,395 | -1.11% | 1.2만 |
|---|
| 2026.04.20 | ₩57,676 | ₩57,904 | ₩57,676 | ₩57,810 | +0.23% | 1.4만 |
|---|
| 2026.04.17 | ₩57,395 | ₩58,005 | ₩57,381 | ₩57,722 | +0.57% | 3.4만 |
|---|
| 2026.04.16 | ₩57,046 | ₩57,147 | ₩56,764 | ₩56,804 | -0.42% | 2.2만 |
|---|
| 2026.04.15 | ₩57,100 | ₩57,113 | ₩56,737 | ₩56,992 | -0.19% | 2.3만 |
|---|
| 2026.04.14 | ₩56,737 | ₩56,992 | ₩56,536 | ₩56,992 | +0.45% | 3만 |
|---|
| 2026.04.13 | ₩55,584 | ₩56,448 | ₩55,584 | ₩56,448 | +1.55% | 1.5만 |
|---|
| 2026.04.10 | ₩56,134 | ₩56,134 | ₩55,798 | ₩55,852 | -0.50% | 1.6만 |
|---|
| 2026.04.09 | ₩55,839 | ₩56,335 | ₩55,772 | ₩56,228 | +0.70% | 2.8만 |
|---|
| 2026.04.08 | ₩55,906 | ₩56,161 | ₩55,807 | ₩56,107 | +0.36% | 3.7만 |
|---|
| 2026.04.07 | ₩54,283 | ₩54,417 | ₩53,921 | ₩54,283 | 0.00% | 2.5만 |
|---|
| 2026.04.06 | ₩54,055 | ₩54,538 | ₩54,055 | ₩54,471 | +0.77% | 2.2만 |
|---|
| 2026.04.02 | ₩53,263 | ₩54,497 | ₩53,263 | ₩54,122 | +1.61% | 9.4천 |
|---|
| 2026.04.01 | ₩54,068 | ₩54,430 | ₩53,961 | ₩54,122 | +0.10% | 2.9만 |
|---|
| 2026.03.31 | ₩52,861 | ₩53,773 | ₩52,660 | ₩53,693 | +1.57% | 5.1만 |
|---|
| 2026.03.30 | ₩52,834 | ₩52,834 | ₩52,044 | ₩52,245 | -1.11% | 2.3만 |
|---|
| 2026.03.27 | ₩53,076 | ₩53,210 | ₩52,351 | ₩52,445 | -1.19% | 4.5만 |
|---|
| 2026.03.26 | ₩53,719 | ₩53,974 | ₩53,237 | ₩53,250 | -0.87% | 1.6만 |
|---|
| 2026.03.25 | ₩54,511 | ₩54,511 | ₩53,894 | ₩54,166 | -0.63% | 1.6만 |
|---|
| 2026.03.24 | ₩53,532 | ₩54,155 | ₩53,471 | ₩53,907 | +0.70% | 1.8만 |
|---|
| 2026.03.23 | ₩54,162 | ₩54,645 | ₩53,880 | ₩53,880 | -0.52% | 2.9만 |
|---|
| 2026.03.20 | ₩53,719 | ₩53,719 | ₩52,968 | ₩53,237 | -0.90% | 1.6만 |
|---|
| 2026.03.19 | ₩53,652 | ₩54,135 | ₩53,424 | ₩53,988 | +0.63% | 3.5만 |
|---|
| 2026.03.18 | ₩54,618 | ₩54,779 | ₩53,961 | ₩53,961 | -1.20% | 1.2만 |
|---|
| 2026.03.17 | ₩54,980 | ₩55,222 | ₩54,806 | ₩54,860 | -0.22% | 1만 |
|---|
| 2026.03.16 | ₩54,605 | ₩54,897 | ₩54,460 | ₩54,551 | -0.10% | 1.6만 |
|---|
| 2026.03.13 | ₩54,484 | ₩54,685 | ₩54,015 | ₩54,015 | -0.86% | 1.4만 |
|---|
| 2026.03.12 | ₩54,806 | ₩54,860 | ₩54,229 | ₩54,229 | -1.05% | 4.7만 |
|---|
| 2026.03.11 | ₩55,410 | ₩55,557 | ₩55,089 | ₩55,275 | -0.24% | 1.3만 |
|---|
| 2026.03.10 | ₩55,745 | ₩56,173 | ₩55,396 | ₩55,465 | -0.50% | 3.9만 |
|---|
| 2026.03.09 | ₩54,806 | ₩55,819 | ₩54,243 | ₩55,731 | +1.69% | 3.3만 |
|---|
| 2026.03.06 | ₩55,423 | ₩55,569 | ₩55,067 | ₩55,316 | -0.19% | 1.3만 |
|---|
| 2026.03.05 | ₩56,509 | ₩56,731 | ₩55,762 | ₩56,163 | -0.61% | 2.3만 |
|---|
| 2026.03.04 | ₩56,724 | ₩56,876 | ₩56,483 | ₩56,791 | +0.12% | 1.5만 |
|---|
| 2026.03.03 | ₩56,187 | ₩56,697 | ₩55,638 | ₩56,389 | +0.36% | 2.4만 |
|---|
| 2026.03.02 | ₩56,778 | ₩57,475 | ₩56,778 | ₩57,274 | +0.87% | 3.6만 |
|---|
| 2026.02.27 | ₩57,207 | ₩57,341 | ₩57,033 | ₩57,317 | +0.19% | 1만 |
|---|
| 2026.02.26 | ₩57,401 | ₩57,569 | ₩57,093 | ₩57,556 | +0.27% | 3.2만 |
|---|
| 2026.02.25 | ₩57,368 | ₩57,515 | ₩57,128 | ₩57,388 | +0.04% | 1.6만 |
|---|
| 2026.02.24 | ₩56,670 | ₩57,313 | ₩56,623 | ₩57,167 | +0.88% | 3.9만 |
|---|
| 2026.02.23 | ₩57,274 | ₩57,341 | ₩56,442 | ₩56,670 | -1.05% | 3.4만 |
|---|
| 2026.02.20 | ₩56,898 | ₩57,468 | ₩56,898 | ₩57,435 | +0.94% | 6.5만 |
|---|
| 2026.02.19 | ₩57,046 | ₩57,234 | ₩56,858 | ₩57,046 | 0.00% | 1.2만 |
|---|
| 2026.02.18 | ₩56,979 | ₩57,556 | ₩56,925 | ₩57,234 | +0.45% | 2.6만 |
|---|
| 2026.02.17 | ₩56,670 | ₩57,046 | ₩56,382 | ₩56,912 | +0.43% | 3.2만 |
|---|
| 2026.02.13 | ₩56,322 | ₩57,059 | ₩56,214 | ₩56,818 | +0.88% | 2.1만 |
|---|
| 2026.02.12 | ₩57,462 | ₩57,663 | ₩56,228 | ₩56,308 | -2.01% | 2.4만 |
|---|
| 2026.02.11 | ₩57,851 | ₩57,916 | ₩57,301 | ₩57,421 | -0.74% | 2.4만 |
|---|
| 2026.02.10 | ₩57,717 | ₩57,810 | ₩57,395 | ₩57,462 | -0.44% | 2.2만 |
|---|
| 2026.02.09 | ₩57,435 | ₩57,931 | ₩57,435 | ₩57,770 | +0.58% | 3.8만 |
|---|
| 2026.02.06 | ₩56,737 | ₩57,582 | ₩56,737 | ₩57,582 | +1.49% | 3.7만 |
|---|
| 2026.02.05 | ₩56,402 | ₩56,711 | ₩55,986 | ₩56,134 | -0.48% | 3.9만 |
|---|
| 2026.02.04 | ₩57,100 | ₩57,100 | ₩56,281 | ₩56,662 | -0.77% | 2.8만 |
|---|
| 2026.02.03 | ₩57,261 | ₩57,434 | ₩56,509 | ₩56,925 | -0.59% | 3.3만 |
|---|
| 2026.02.02 | ₩56,563 | ₩57,314 | ₩56,563 | ₩57,200 | +1.13% | 3.2만 |
|---|
| 2026.01.30 | ₩57,006 | ₩57,328 | ₩56,536 | ₩56,603 | -0.71% | 1.5만 |
|---|
| 2026.01.29 | ₩57,757 | ₩57,770 | ₩56,711 | ₩57,349 | -0.71% | 5.2만 |
|---|
| 2026.01.28 | ₩57,998 | ₩57,998 | ₩57,623 | ₩57,730 | -0.46% | 2.8만 |
|---|
| 2026.01.27 | ₩58,119 | ₩58,119 | ₩57,824 | ₩57,911 | -0.36% | 1.9만 |
|---|
| 2026.01.26 | ₩57,636 | ₩58,010 | ₩57,636 | ₩57,851 | +0.37% | 4.5만 |
|---|
| 2026.01.23 | ₩57,690 | ₩57,776 | ₩57,395 | ₩57,515 | -0.30% | 2.5만 |
|---|
| 2026.01.22 | ₩58,012 | ₩58,038 | ₩57,671 | ₩57,751 | -0.45% | 2.6만 |
|---|
| 2026.01.21 | ₩57,046 | ₩57,770 | ₩57,033 | ₩57,475 | +0.75% | 10.6만 |
|---|
| 2026.01.20 | ₩56,952 | ₩57,340 | ₩56,731 | ₩56,737 | -0.38% | 3.7만 |
|---|
| 2026.01.16 | ₩58,012 | ₩58,012 | ₩57,676 | ₩57,676 | -0.58% | 3.3만 |
|---|
| 2026.01.15 | ₩57,931 | ₩58,183 | ₩57,753 | ₩57,770 | -0.28% | 9.5천 |
|---|
| 2026.01.14 | ₩57,703 | ₩57,703 | ₩57,153 | ₩57,489 | -0.37% | 2.4만 |
|---|
| 2026.01.13 | ₩58,079 | ₩58,112 | ₩57,690 | ₩57,784 | -0.51% | 2.2만 |
|---|
| 2026.01.12 | ₩57,703 | ₩58,079 | ₩57,703 | ₩57,985 | +0.49% | 1.8만 |
|---|
| 2026.01.09 | ₩57,931 | ₩58,132 | ₩57,770 | ₩57,878 | -0.09% | 7.3만 |
|---|
| 2026.01.08 | ₩57,797 | ₩57,958 | ₩57,715 | ₩57,824 | +0.05% | 1.9만 |
|---|
| 2026.01.07 | ₩58,173 | ₩58,280 | ₩57,864 | ₩57,864 | -0.53% | 2.9만 |
|---|
| 2026.01.06 | ₩57,475 | ₩58,334 | ₩57,475 | ₩58,320 | +1.47% | 2.1만 |
|---|
| 2026.01.05 | ₩56,827 | ₩57,797 | ₩56,827 | ₩57,448 | +1.09% | 3.9만 |
|---|
| 2026.01.02 | ₩56,670 | ₩56,697 | ₩56,268 | ₩56,630 | -0.07% | 2.2만 |
|---|
| 2025.12.31 | ₩56,804 | ₩56,804 | ₩56,335 | ₩56,335 | -0.83% | 2.6만 |
|---|
| 2025.12.30 | ₩57,153 | ₩57,153 | ₩56,872 | ₩56,872 | -0.49% | 2.1만 |
|---|
| 2025.12.29 | ₩57,247 | ₩57,247 | ₩57,033 | ₩57,113 | -0.23% | 2.8만 |
|---|
| 2025.12.26 | ₩57,408 | ₩57,435 | ₩57,294 | ₩57,376 | -0.06% | 3.4만 |
|---|
| 2025.12.24 | ₩57,180 | ₩57,515 | ₩57,180 | ₩57,446 | +0.46% | 1.9만 |
|---|
| 2025.12.23 | ₩57,274 | ₩57,340 | ₩57,112 | ₩57,220 | -0.09% | 4만 |
|---|
| 2025.12.22 | ₩57,059 | ₩57,421 | ₩57,059 | ₩57,373 | +0.55% | 2.4만 |
|---|
| 2025.12.19 | ₩56,711 | ₩57,341 | ₩56,711 | ₩57,234 | +0.92% | 2.8만 |
|---|
| 2025.12.18 | ₩56,737 | ₩56,965 | ₩56,456 | ₩56,563 | -0.31% | 6.8만 |
|---|
| 2025.12.17 | ₩56,804 | ₩56,968 | ₩56,067 | ₩56,067 | -1.30% | 2.6만 |
|---|
| 2025.12.16 | ₩56,724 | ₩56,955 | ₩56,475 | ₩56,657 | -0.12% | 2.4만 |
|---|
| 2025.12.15 | ₩57,368 | ₩57,368 | ₩56,751 | ₩56,804 | -0.98% | 1.1만 |
|---|
| 2025.12.12 | ₩57,945 | ₩57,945 | ₩56,960 | ₩57,086 | -1.48% | 2.9만 |
|---|
| 2025.12.11 | ₩57,314 | ₩57,864 | ₩57,220 | ₩57,784 | +0.82% | 6.6만 |
|---|
| 2025.12.10 | ₩56,885 | ₩57,609 | ₩56,872 | ₩57,395 | +0.90% | 4.6만 |
|---|
| 2025.12.09 | ₩56,764 | ₩57,234 | ₩56,764 | ₩56,858 | +0.17% | 6.2만 |
|---|
| 2025.12.08 | ₩57,180 | ₩57,180 | ₩56,825 | ₩56,898 | -0.49% | 2.9만 |
|---|
| 2025.12.05 | ₩56,992 | ₩57,307 | ₩56,912 | ₩56,912 | -0.14% | 4.4만 |
|---|
| 2025.12.04 | ₩56,912 | ₩57,173 | ₩56,868 | ₩57,140 | +0.40% | 5.5만 |
|---|
| 2025.12.03 | ₩56,590 | ₩57,006 | ₩56,348 | ₩57,006 | +0.73% | 1.8만 |
|---|
| 2025.12.02 | ₩56,818 | ₩56,818 | ₩56,509 | ₩56,642 | -0.31% | 7.4만 |
|---|
| 2025.12.01 | ₩56,496 | ₩56,885 | ₩56,476 | ₩56,483 | -0.02% | 4.8만 |
|---|
| 2025.11.28 | ₩56,644 | ₩56,965 | ₩56,644 | ₩56,876 | +0.41% | 1만 |
|---|
| 2025.11.26 | ₩56,295 | ₩56,737 | ₩56,295 | ₩56,496 | +0.36% | 3만 |
|---|
| 2025.11.25 | ₩55,584 | ₩56,174 | ₩55,342 | ₩56,107 | +0.94% | 3.8만 |
|---|
| 2025.11.24 | ₩55,141 | ₩55,651 | ₩54,988 | ₩55,450 | +0.56% | 3만 |
|---|
| 2025.11.21 | ₩54,430 | ₩55,216 | ₩54,122 | ₩54,880 | +0.83% | 2.1만 |
|---|
| 2025.11.20 | ₩56,134 | ₩56,174 | ₩54,176 | ₩54,229 | -3.39% | 5.5만 |
|---|
| 2025.11.19 | ₩55,289 | ₩55,601 | ₩54,994 | ₩55,316 | +0.05% | 1.7만 |
|---|
| 2025.11.18 | ₩55,114 | ₩55,651 | ₩54,967 | ₩55,281 | +0.30% | 5.4만 |
|---|
| 2025.11.17 | ₩56,161 | ₩56,241 | ₩55,188 | ₩55,396 | -1.36% | 5.3만 |
|---|
| 2025.11.14 | ₩55,798 | ₩56,711 | ₩55,798 | ₩56,228 | +0.77% | 2만 |
|---|
| 2025.11.13 | ₩57,261 | ₩57,261 | ₩56,335 | ₩56,362 | -1.57% | 1.7만 |
|---|
| 2025.11.12 | ₩57,569 | ₩57,663 | ₩57,381 | ₩57,421 | -0.26% | 2.6만 |
|---|
| 2025.11.11 | ₩57,354 | ₩57,515 | ₩57,193 | ₩57,342 | -0.02% | 3만 |
|---|
| 2025.11.10 | ₩57,140 | ₩57,489 | ₩56,872 | ₩57,354 | +0.38% | 2.7만 |
|---|
| 2025.11.07 | ₩55,986 | ₩56,630 | ₩55,745 | ₩56,630 | +1.15% | 5.5만 |
|---|
| 2025.11.06 | ₩56,952 | ₩56,952 | ₩56,167 | ₩56,362 | -1.04% | 3.2만 |
|---|
| 2025.11.05 | ₩56,711 | ₩57,247 | ₩56,711 | ₩57,059 | +0.61% | 4.4만 |
|---|
| 2025.11.04 | ₩56,737 | ₩57,167 | ₩56,649 | ₩56,868 | +0.23% | 3만 |
|---|
| 2025.11.03 | ₩57,448 | ₩57,494 | ₩56,858 | ₩57,416 | -0.06% | 3.3만 |
|---|
| 2025.10.31 | ₩57,140 | ₩57,475 | ₩57,034 | ₩57,322 | +0.32% | 7.3만 |
|---|
| 2025.10.30 | ₩56,965 | ₩57,643 | ₩56,965 | ₩57,046 | +0.14% | 2.3만 |
|---|
| 2025.10.29 | ₩57,408 | ₩57,542 | ₩56,959 | ₩57,171 | -0.41% | 4.6만 |
|---|
| 2025.10.28 | ₩57,824 | ₩57,824 | ₩57,502 | ₩57,549 | -0.48% | 2만 |
|---|
| 2025.10.27 | ₩57,971 | ₩57,971 | ₩57,757 | ₩57,904 | -0.12% | 1.2만 |
|---|
| 2025.10.24 | ₩57,542 | ₩57,717 | ₩57,491 | ₩57,491 | -0.09% | 6.2만 |
|---|
| 2025.10.23 | ₩56,751 | ₩57,261 | ₩56,751 | ₩57,163 | +0.73% | 3.9만 |
|---|
| 2025.10.22 | ₩57,126 | ₩57,126 | ₩56,335 | ₩56,644 | -0.85% | 6.3만 |
|---|
| 2025.10.21 | ₩56,898 | ₩57,163 | ₩56,764 | ₩56,979 | +0.14% | 2.7만 |
|---|
| 2025.10.20 | ₩56,737 | ₩57,006 | ₩56,711 | ₩56,952 | +0.38% | 2.7만 |
|---|
| 2025.10.17 | ₩56,147 | ₩56,456 | ₩56,100 | ₩56,322 | +0.31% | 1.6만 |
|---|
| 2025.10.16 | ₩57,113 | ₩57,113 | ₩56,067 | ₩56,226 | -1.55% | 3.9만 |
|---|
| 2025.10.15 | ₩57,368 | ₩57,542 | ₩56,689 | ₩56,965 | -0.70% | 9.1만 |
|---|
| 2025.10.14 | ₩56,107 | ₩57,314 | ₩56,045 | ₩57,033 | +1.65% | 3.6만 |
|---|
| 2025.10.13 | ₩56,791 | ₩56,858 | ₩56,509 | ₩56,764 | -0.05% | 2.9만 |
|---|
| 2025.10.10 | ₩57,851 | ₩57,904 | ₩56,118 | ₩56,118 | -3.00% | 5만 |
|---|