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 | ₩61,366 | ₩61,781 | ₩61,313 | ₩61,661 | +0.48% | 1.1만 |
| 2026.10.08 | ₩61,026 | ₩61,246 | ₩60,976 | ₩61,179 | +0.25% | 7.7천 |
| 2026.10.07 | ₩61,380 | ₩61,413 | ₩61,072 | ₩61,206 | -0.28% | 8.4만 |
| 2026.10.06 | ₩61,754 | ₩61,981 | ₩61,691 | ₩61,768 | +0.02% | 1.1만 |
| 2026.10.05 | ₩61,032 | ₩61,620 | ₩60,972 | ₩61,460 | +0.70% | 1.2만 |
| 2026.10.02 | ₩60,965 | ₩61,153 | ₩60,940 | ₩61,046 | +0.13% | 9.7천 |
| 2026.10.01 | ₩60,444 | ₩60,765 | ₩60,096 | ₩60,685 | +0.40% | 9.2천 |
| 2026.09.30 | ₩60,925 | ₩60,925 | ₩60,203 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,203 |
| -1.18% |
| 9.4천 |
| 2026.09.29 | ₩60,618 | ₩60,618 | ₩60,284 | ₩60,550 | -0.11% | 8.9천 |
|---|
| 2026.09.28 | ₩60,564 | ₩60,645 | ₩60,298 | ₩60,524 | -0.07% | 2.1만 |
|---|
| 2026.09.25 | ₩60,765 | ₩61,139 | ₩60,698 | ₩60,818 | +0.09% | 4.7만 |
|---|
| 2026.09.24 | ₩60,591 | ₩60,845 | ₩60,551 | ₩60,645 | +0.09% | 1.4만 |
|---|
| 2026.09.23 | ₩60,858 | ₩60,992 | ₩60,725 | ₩60,731 | -0.21% | 1만 |
|---|
| 2026.09.22 | ₩60,778 | ₩61,059 | ₩60,778 | ₩61,000 | +0.37% | 1.6만 |
|---|
| 2026.09.21 | ₩60,511 | ₩61,032 | ₩60,344 | ₩60,945 | +0.72% | 2만 |
|---|
| 2026.09.18 | ₩60,056 | ₩60,119 | ₩59,856 | ₩60,119 | +0.10% | 8.6천 |
|---|
| 2026.09.17 | ₩60,150 | ₩60,150 | ₩59,856 | ₩60,036 | -0.19% | 1만 |
|---|
| 2026.09.16 | ₩60,123 | ₩60,123 | ₩59,013 | ₩59,472 | -1.08% | 3.7만 |
|---|
| 2026.09.15 | ₩60,096 | ₩60,096 | ₩59,842 | ₩59,963 | -0.22% | 8.8천 |
|---|
| 2026.09.14 | ₩60,130 | ₩60,330 | ₩60,076 | ₩60,139 | +0.02% | 1.3만 |
|---|
| 2026.09.11 | ₩60,698 | ₩60,858 | ₩60,538 | ₩60,770 | +0.12% | 9.1천 |
|---|
| 2026.09.10 | ₩60,230 | ₩60,404 | ₩60,163 | ₩60,163 | -0.11% | 1.1만 |
|---|
| 2026.09.09 | ₩60,992 | ₩60,992 | ₩60,631 | ₩60,634 | -0.59% | 1.3만 |
|---|
| 2026.09.08 | ₩61,046 | ₩61,193 | ₩60,925 | ₩60,925 | -0.20% | 1.1만 |
|---|
| 2026.09.04 | ₩61,099 | ₩61,233 | ₩61,046 | ₩61,139 | +0.07% | 4.7만 |
|---|
| 2026.09.03 | ₩60,765 | ₩61,072 | ₩60,614 | ₩61,072 | +0.51% | 8.2천 |
|---|
| 2026.09.02 | ₩60,400 | ₩60,685 | ₩60,377 | ₩60,631 | +0.38% | 2.8만 |
|---|
| 2026.09.01 | ₩61,005 | ₩61,005 | ₩60,284 | ₩60,417 | -0.96% | 6.6만 |
|---|
| 2026.08.31 | ₩61,219 | ₩61,219 | ₩60,832 | ₩61,063 | -0.26% | 1.3만 |
|---|
| 2026.08.28 | ₩61,707 | ₩61,707 | ₩61,147 | ₩61,213 | -0.80% | 1.7만 |
|---|
| 2026.08.27 | ₩62,075 | ₩62,075 | ₩61,687 | ₩61,821 | -0.41% | 1만 |
|---|
| 2026.08.26 | ₩61,674 | ₩61,901 | ₩61,674 | ₩61,849 | +0.28% | 7.9천 |
|---|
| 2026.08.25 | ₩61,714 | ₩61,714 | ₩61,488 | ₩61,554 | -0.26% | 1.1만 |
|---|
| 2026.08.24 | ₩61,620 | ₩61,620 | ₩61,260 | ₩61,487 | -0.22% | 2.1만 |
|---|
| 2026.08.21 | ₩61,981 | ₩61,995 | ₩61,774 | ₩61,872 | -0.18% | 1.2만 |
|---|
| 2026.08.20 | ₩61,875 | ₩62,211 | ₩61,594 | ₩61,661 | -0.35% | 1.5만 |
|---|
| 2026.08.19 | ₩62,998 | ₩62,998 | ₩62,088 | ₩62,102 | -1.42% | 1.9만 |
|---|
| 2026.08.18 | ₩62,971 | ₩63,064 | ₩62,503 | ₩62,503 | -0.74% | 6.6만 |
|---|
| 2026.08.17 | ₩63,332 | ₩63,447 | ₩63,211 | ₩63,211 | -0.19% | 1.4만 |
|---|
| 2026.08.14 | ₩63,024 | ₩63,238 | ₩63,024 | ₩63,225 | +0.32% | 1만 |
|---|
| 2026.08.13 | ₩63,078 | ₩63,292 | ₩63,024 | ₩63,078 | 0.00% | 7.8천 |
|---|
| 2026.08.12 | ₩63,024 | ₩63,064 | ₩62,837 | ₩62,891 | -0.21% | 2.3만 |
|---|
| 2026.08.11 | ₩62,703 | ₩62,891 | ₩62,643 | ₩62,651 | -0.08% | 1.1만 |
|---|
| 2026.08.10 | ₩62,490 | ₩62,777 | ₩62,449 | ₩62,596 | +0.17% | 1.9만 |
|---|
| 2026.08.07 | ₩62,369 | ₩62,403 | ₩62,035 | ₩62,316 | -0.09% | 3.5만 |
|---|
| 2026.08.06 | ₩62,249 | ₩62,342 | ₩61,917 | ₩61,988 | -0.42% | 1만 |
|---|
| 2026.08.05 | ₩62,703 | ₩62,904 | ₩62,342 | ₩62,342 | -0.58% | 1.4만 |
|---|
| 2026.08.04 | ₩61,781 | ₩62,570 | ₩61,667 | ₩62,444 | +1.07% | 2만 |
|---|
| 2026.08.03 | ₩60,939 | ₩61,326 | ₩60,663 | ₩61,326 | +0.64% | 1.7만 |
|---|
| 2026.07.31 | ₩60,725 | ₩61,099 | ₩60,558 | ₩60,885 | +0.26% | 3.6만 |
|---|
| 2026.07.30 | ₩60,484 | ₩60,698 | ₩60,030 | ₩60,698 | +0.35% | 2.6만 |
|---|
| 2026.07.29 | ₩60,738 | ₩60,939 | ₩60,043 | ₩60,043 | -1.14% | 1.5만 |
|---|
| 2026.07.28 | ₩60,404 | ₩60,965 | ₩60,310 | ₩60,872 | +0.77% | 2만 |
|---|
| 2026.07.27 | ₩60,899 | ₩61,032 | ₩60,296 | ₩60,749 | -0.25% | 1.2만 |
|---|
| 2026.07.24 | ₩60,370 | ₩60,858 | ₩60,297 | ₩60,457 | +0.14% | 2.4만 |
|---|
| 2026.07.23 | ₩60,618 | ₩60,618 | ₩60,243 | ₩60,444 | -0.29% | 1.8만 |
|---|
| 2026.07.22 | ₩60,190 | ₩60,655 | ₩60,190 | ₩60,431 | +0.40% | 1.6만 |
|---|
| 2026.07.21 | ₩60,190 | ₩60,618 | ₩60,163 | ₩60,524 | +0.56% | 1.6만 |
|---|
| 2026.07.20 | ₩60,431 | ₩60,432 | ₩59,896 | ₩59,902 | -0.87% | 7.5천 |
|---|
| 2026.07.17 | ₩60,003 | ₩60,497 | ₩59,929 | ₩60,163 | +0.27% | 1.8만 |
|---|
| 2026.07.16 | ₩60,658 | ₩60,658 | ₩60,297 | ₩60,551 | -0.18% | 1.9만 |
|---|
| 2026.07.15 | ₩61,260 | ₩61,260 | ₩60,310 | ₩60,738 | -0.85% | 1.8만 |
|---|
| 2026.07.14 | ₩61,249 | ₩61,326 | ₩60,939 | ₩61,099 | -0.24% | 1.1만 |
|---|
| 2026.07.13 | ₩61,099 | ₩61,219 | ₩60,751 | ₩60,858 | -0.39% | 2.1만 |
|---|
| 2026.07.10 | ₩61,487 | ₩61,500 | ₩61,217 | ₩61,420 | -0.11% | 5.7만 |
|---|
| 2026.07.09 | ₩61,500 | ₩61,567 | ₩61,300 | ₩61,326 | -0.28% | 1.5만 |
|---|
| 2026.07.08 | ₩60,738 | ₩60,738 | ₩60,177 | ₩60,671 | -0.11% | 2.2만 |
|---|
| 2026.07.07 | ₩61,300 | ₩61,300 | ₩60,792 | ₩61,046 | -0.41% | 6.8만 |
|---|
| 2026.07.06 | ₩61,353 | ₩61,661 | ₩61,353 | ₩61,556 | +0.33% | 1.6만 |
|---|
| 2026.07.02 | ₩61,620 | ₩61,834 | ₩60,671 | ₩61,153 | -0.76% | 4만 |
|---|
| 2026.07.01 | ₩61,260 | ₩61,861 | ₩61,260 | ₩61,326 | +0.11% | 1.9만 |
|---|
| 2026.06.30 | ₩61,353 | ₩61,921 | ₩61,353 | ₩61,881 | +0.86% | 1.7만 |
|---|
| 2026.06.29 | ₩60,939 | ₩61,333 | ₩60,638 | ₩61,326 | +0.64% | 1.7만 |
|---|
| 2026.06.26 | ₩60,618 | ₩60,940 | ₩60,471 | ₩60,658 | +0.07% | 1.8만 |
|---|
| 2026.06.25 | ₩61,313 | ₩61,459 | ₩60,852 | ₩60,923 | -0.64% | 2.1만 |
|---|
| 2026.06.24 | ₩60,083 | ₩60,838 | ₩60,083 | ₩60,425 | +0.57% | 1.8만 |
|---|
| 2026.06.23 | ₩59,909 | ₩60,511 | ₩59,909 | ₩60,217 | +0.51% | 2.4만 |
|---|
| 2026.06.22 | ₩61,019 | ₩61,233 | ₩60,852 | ₩61,126 | +0.18% | 1.3만 |
|---|
| 2026.06.18 | ₩61,206 | ₩61,206 | ₩60,785 | ₩60,885 | -0.52% | 1.4만 |
|---|
| 2026.06.17 | ₩61,032 | ₩61,273 | ₩60,123 | ₩60,270 | -1.25% | 3.1만 |
|---|
| 2026.06.16 | ₩61,326 | ₩61,400 | ₩60,778 | ₩60,778 | -0.89% | 2만 |
|---|
| 2026.06.15 | ₩61,099 | ₩61,326 | ₩61,032 | ₩61,118 | +0.03% | 1.8만 |
|---|
| 2026.06.12 | ₩60,190 | ₩60,417 | ₩59,777 | ₩60,257 | +0.11% | 2.5만 |
|---|
| 2026.06.11 | ₩58,826 | ₩60,030 | ₩58,826 | ₩59,896 | +1.82% | 3만 |
|---|
| 2026.06.10 | ₩59,628 | ₩59,628 | ₩58,532 | ₩58,532 | -1.84% | 1.5만 |
|---|
| 2026.06.09 | ₩59,762 | ₩60,310 | ₩58,410 | ₩59,515 | -0.41% | 2.3만 |
|---|
| 2026.06.08 | ₩59,602 | ₩59,842 | ₩59,334 | ₩59,352 | -0.42% | 3.4만 |
|---|
| 2026.06.05 | ₩60,151 | ₩60,151 | ₩58,973 | ₩59,187 | -1.60% | 3.3만 |
|---|
| 2026.06.04 | ₩60,203 | ₩60,738 | ₩60,203 | ₩60,658 | +0.76% | 2.1만 |
|---|
| 2026.06.03 | ₩60,270 | ₩60,484 | ₩60,043 | ₩60,324 | +0.09% | 1.1만 |
|---|
| 2026.06.02 | ₩59,749 | ₩60,350 | ₩59,749 | ₩60,324 | +0.96% | 1.5만 |
|---|
| 2026.06.01 | ₩59,455 | ₩59,949 | ₩59,201 | ₩59,869 | +0.70% | 1.5만 |
|---|
| 2026.05.29 | ₩59,669 | ₩59,882 | ₩59,642 | ₩59,749 | +0.13% | 8.3천 |
|---|
| 2026.05.28 | ₩58,987 | ₩59,588 | ₩58,960 | ₩59,441 | +0.77% | 1.4만 |
|---|
| 2026.05.27 | ₩59,241 | ₩59,308 | ₩59,054 | ₩59,080 | -0.27% | 1.7만 |
|---|
| 2026.05.26 | ₩58,880 | ₩59,348 | ₩58,880 | ₩59,147 | +0.45% | 1.5만 |
|---|
| 2026.05.22 | ₩58,251 | ₩58,566 | ₩58,251 | ₩58,421 | +0.29% | 8.2천 |
|---|
| 2026.05.21 | ₩57,302 | ₩57,961 | ₩57,229 | ₩57,813 | +0.89% | 1.9만 |
|---|
| 2026.05.20 | ₩56,914 | ₩57,576 | ₩56,794 | ₩57,569 | +1.15% | 2만 |
|---|
| 2026.05.19 | ₩56,821 | ₩57,056 | ₩56,567 | ₩56,758 | -0.11% | 1.1만 |
|---|
| 2026.05.18 | ₩57,503 | ₩57,503 | ₩56,888 | ₩57,249 | -0.44% | 1.8만 |
|---|
| 2026.05.15 | ₩57,529 | ₩57,663 | ₩57,449 | ₩57,516 | -0.02% | 2만 |
|---|
| 2026.05.14 | ₩58,037 | ₩58,358 | ₩57,957 | ₩58,251 | +0.37% | 3.3만 |
|---|
| 2026.05.13 | ₩57,521 | ₩57,964 | ₩57,521 | ₩57,884 | +0.63% | 1.4만 |
|---|
| 2026.05.12 | ₩57,743 | ₩57,984 | ₩57,319 | ₩57,864 | +0.21% | 1.5만 |
|---|
| 2026.05.11 | ₩57,971 | ₩58,182 | ₩57,971 | ₩58,068 | +0.17% | 2.1만 |
|---|
| 2026.05.08 | ₩57,971 | ₩58,104 | ₩57,717 | ₩57,917 | -0.09% | 8.8천 |
|---|
| 2026.05.07 | ₩58,332 | ₩58,472 | ₩57,516 | ₩57,623 | -1.21% | 1.4만 |
|---|
| 2026.05.06 | ₩58,091 | ₩58,291 | ₩57,803 | ₩58,278 | +0.32% | 2.3만 |
|---|
| 2026.05.05 | ₩57,569 | ₩57,650 | ₩57,342 | ₩57,543 | -0.05% | 2만 |
|---|
| 2026.05.04 | ₩57,182 | ₩57,569 | ₩56,928 | ₩57,048 | -0.23% | 3.3만 |
|---|
| 2026.05.01 | ₩57,369 | ₩57,456 | ₩57,262 | ₩57,298 | -0.12% | 8.8만 |
|---|
| 2026.04.30 | ₩56,540 | ₩57,382 | ₩56,540 | ₩57,315 | +1.37% | 3만 |
|---|
| 2026.04.29 | ₩56,660 | ₩56,660 | ₩56,278 | ₩56,472 | -0.33% | 1.9만 |
|---|
| 2026.04.28 | ₩57,115 | ₩57,302 | ₩56,714 | ₩56,777 | -0.59% | 1.4만 |
|---|
| 2026.04.27 | ₩57,249 | ₩57,516 | ₩57,249 | ₩57,380 | +0.23% | 1.3만 |
|---|
| 2026.04.24 | ₩57,663 | ₩57,663 | ₩57,275 | ₩57,469 | -0.34% | 1.8만 |
|---|
| 2026.04.23 | ₩57,356 | ₩57,583 | ₩56,981 | ₩57,329 | -0.05% | 2.6만 |
|---|
| 2026.04.22 | ₩57,663 | ₩57,663 | ₩57,176 | ₩57,360 | -0.53% | 1.7만 |
|---|
| 2026.04.21 | ₩57,850 | ₩57,904 | ₩57,209 | ₩57,209 | -1.11% | 1.2만 |
|---|
| 2026.04.20 | ₩57,489 | ₩57,717 | ₩57,489 | ₩57,623 | +0.23% | 1.4만 |
|---|
| 2026.04.17 | ₩57,209 | ₩57,817 | ₩57,195 | ₩57,535 | +0.57% | 3.4만 |
|---|
| 2026.04.16 | ₩56,861 | ₩56,961 | ₩56,580 | ₩56,620 | -0.42% | 2.2만 |
|---|
| 2026.04.15 | ₩56,914 | ₩56,928 | ₩56,553 | ₩56,807 | -0.19% | 2.3만 |
|---|
| 2026.04.14 | ₩56,553 | ₩56,807 | ₩56,353 | ₩56,807 | +0.45% | 3만 |
|---|
| 2026.04.13 | ₩55,404 | ₩56,265 | ₩55,404 | ₩56,265 | +1.55% | 1.5만 |
|---|
| 2026.04.10 | ₩55,952 | ₩55,952 | ₩55,618 | ₩55,671 | -0.50% | 1.6만 |
|---|
| 2026.04.09 | ₩55,658 | ₩56,152 | ₩55,591 | ₩56,045 | +0.70% | 2.8만 |
|---|
| 2026.04.08 | ₩55,724 | ₩55,979 | ₩55,626 | ₩55,925 | +0.36% | 3.7만 |
|---|
| 2026.04.07 | ₩54,107 | ₩54,240 | ₩53,746 | ₩54,107 | 0.00% | 2.5만 |
|---|
| 2026.04.06 | ₩53,879 | ₩54,361 | ₩53,879 | ₩54,294 | +0.77% | 2.2만 |
|---|
| 2026.04.02 | ₩53,091 | ₩54,321 | ₩53,091 | ₩53,946 | +1.61% | 9.4천 |
|---|
| 2026.04.01 | ₩53,893 | ₩54,254 | ₩53,786 | ₩53,946 | +0.10% | 2.9만 |
|---|
| 2026.03.31 | ₩52,690 | ₩53,599 | ₩52,489 | ₩53,519 | +1.57% | 5.1만 |
|---|
| 2026.03.30 | ₩52,663 | ₩52,663 | ₩51,875 | ₩52,076 | -1.11% | 2.3만 |
|---|
| 2026.03.27 | ₩52,904 | ₩53,037 | ₩52,182 | ₩52,275 | -1.19% | 4.5만 |
|---|
| 2026.03.26 | ₩53,545 | ₩53,799 | ₩53,064 | ₩53,077 | -0.87% | 1.6만 |
|---|
| 2026.03.25 | ₩54,334 | ₩54,334 | ₩53,719 | ₩53,990 | -0.63% | 1.6만 |
|---|
| 2026.03.24 | ₩53,358 | ₩53,980 | ₩53,298 | ₩53,732 | +0.70% | 1.8만 |
|---|
| 2026.03.23 | ₩53,986 | ₩54,468 | ₩53,706 | ₩53,706 | -0.52% | 2.9만 |
|---|
| 2026.03.20 | ₩53,545 | ₩53,545 | ₩52,797 | ₩53,064 | -0.90% | 1.6만 |
|---|
| 2026.03.19 | ₩53,478 | ₩53,960 | ₩53,251 | ₩53,813 | +0.63% | 3.5만 |
|---|
| 2026.03.18 | ₩54,441 | ₩54,601 | ₩53,786 | ₩53,786 | -1.20% | 1.2만 |
|---|
| 2026.03.17 | ₩54,802 | ₩55,043 | ₩54,628 | ₩54,682 | -0.22% | 1만 |
|---|
| 2026.03.16 | ₩54,428 | ₩54,719 | ₩54,283 | ₩54,374 | -0.10% | 1.6만 |
|---|
| 2026.03.13 | ₩54,307 | ₩54,508 | ₩53,839 | ₩53,839 | -0.86% | 1.4만 |
|---|
| 2026.03.12 | ₩54,628 | ₩54,682 | ₩54,053 | ₩54,053 | -1.05% | 4.7만 |
|---|
| 2026.03.11 | ₩55,230 | ₩55,377 | ₩54,910 | ₩55,096 | -0.24% | 1.3만 |
|---|
| 2026.03.10 | ₩55,564 | ₩55,991 | ₩55,216 | ₩55,285 | -0.50% | 3.9만 |
|---|
| 2026.03.09 | ₩54,628 | ₩55,638 | ₩54,067 | ₩55,551 | +1.69% | 3.3만 |
|---|
| 2026.03.06 | ₩55,243 | ₩55,389 | ₩54,889 | ₩55,136 | -0.19% | 1.3만 |
|---|
| 2026.03.05 | ₩56,326 | ₩56,547 | ₩55,581 | ₩55,981 | -0.61% | 2.3만 |
|---|
| 2026.03.04 | ₩56,540 | ₩56,691 | ₩56,299 | ₩56,607 | +0.12% | 1.5만 |
|---|
| 2026.03.03 | ₩56,005 | ₩56,513 | ₩55,457 | ₩56,206 | +0.36% | 2.4만 |
|---|
| 2026.03.02 | ₩56,594 | ₩57,289 | ₩56,594 | ₩57,088 | +0.87% | 3.6만 |
|---|
| 2026.02.27 | ₩57,021 | ₩57,155 | ₩56,848 | ₩57,131 | +0.19% | 1만 |
|---|
| 2026.02.26 | ₩57,215 | ₩57,382 | ₩56,908 | ₩57,369 | +0.27% | 3.2만 |
|---|
| 2026.02.25 | ₩57,182 | ₩57,329 | ₩56,942 | ₩57,202 | +0.04% | 1.6만 |
|---|
| 2026.02.24 | ₩56,487 | ₩57,127 | ₩56,440 | ₩56,981 | +0.88% | 3.9만 |
|---|
| 2026.02.23 | ₩57,088 | ₩57,155 | ₩56,259 | ₩56,487 | -1.05% | 3.4만 |
|---|
| 2026.02.20 | ₩56,714 | ₩57,282 | ₩56,714 | ₩57,249 | +0.94% | 6.5만 |
|---|
| 2026.02.19 | ₩56,861 | ₩57,048 | ₩56,674 | ₩56,861 | 0.00% | 1.2만 |
|---|
| 2026.02.18 | ₩56,794 | ₩57,369 | ₩56,741 | ₩57,048 | +0.45% | 2.6만 |
|---|
| 2026.02.17 | ₩56,487 | ₩56,861 | ₩56,199 | ₩56,727 | +0.43% | 3.2만 |
|---|
| 2026.02.13 | ₩56,139 | ₩56,874 | ₩56,032 | ₩56,634 | +0.88% | 2.1만 |
|---|
| 2026.02.12 | ₩57,275 | ₩57,476 | ₩56,045 | ₩56,126 | -2.01% | 2.4만 |
|---|
| 2026.02.11 | ₩57,663 | ₩57,729 | ₩57,115 | ₩57,235 | -0.74% | 2.4만 |
|---|
| 2026.02.10 | ₩57,529 | ₩57,623 | ₩57,209 | ₩57,275 | -0.44% | 2.2만 |
|---|
| 2026.02.09 | ₩57,249 | ₩57,743 | ₩57,249 | ₩57,583 | +0.58% | 3.8만 |
|---|
| 2026.02.06 | ₩56,553 | ₩57,396 | ₩56,553 | ₩57,396 | +1.49% | 3.7만 |
|---|
| 2026.02.05 | ₩56,219 | ₩56,527 | ₩55,805 | ₩55,952 | -0.48% | 3.9만 |
|---|
| 2026.02.04 | ₩56,914 | ₩56,914 | ₩56,099 | ₩56,479 | -0.77% | 2.8만 |
|---|
| 2026.02.03 | ₩57,075 | ₩57,247 | ₩56,326 | ₩56,741 | -0.59% | 3.3만 |
|---|
| 2026.02.02 | ₩56,380 | ₩57,128 | ₩56,380 | ₩57,015 | +1.13% | 3.2만 |
|---|
| 2026.01.30 | ₩56,821 | ₩57,142 | ₩56,353 | ₩56,420 | -0.71% | 1.5만 |
|---|
| 2026.01.29 | ₩57,569 | ₩57,583 | ₩56,527 | ₩57,163 | -0.71% | 5.2만 |
|---|
| 2026.01.28 | ₩57,810 | ₩57,810 | ₩57,436 | ₩57,543 | -0.46% | 2.8만 |
|---|
| 2026.01.27 | ₩57,930 | ₩57,930 | ₩57,636 | ₩57,723 | -0.36% | 1.9만 |
|---|
| 2026.01.26 | ₩57,449 | ₩57,822 | ₩57,449 | ₩57,663 | +0.37% | 4.5만 |
|---|
| 2026.01.23 | ₩57,503 | ₩57,588 | ₩57,209 | ₩57,329 | -0.30% | 2.5만 |
|---|
| 2026.01.22 | ₩57,824 | ₩57,850 | ₩57,484 | ₩57,564 | -0.45% | 2.6만 |
|---|
| 2026.01.21 | ₩56,861 | ₩57,583 | ₩56,848 | ₩57,289 | +0.75% | 10.6만 |
|---|
| 2026.01.20 | ₩56,767 | ₩57,154 | ₩56,547 | ₩56,553 | -0.38% | 3.7만 |
|---|
| 2026.01.16 | ₩57,824 | ₩57,824 | ₩57,489 | ₩57,489 | -0.58% | 3.3만 |
|---|
| 2026.01.15 | ₩57,743 | ₩57,995 | ₩57,565 | ₩57,583 | -0.28% | 9.5천 |
|---|
| 2026.01.14 | ₩57,516 | ₩57,516 | ₩56,968 | ₩57,302 | -0.37% | 2.4만 |
|---|
| 2026.01.13 | ₩57,890 | ₩57,924 | ₩57,503 | ₩57,596 | -0.51% | 2.2만 |
|---|
| 2026.01.12 | ₩57,516 | ₩57,890 | ₩57,516 | ₩57,797 | +0.49% | 1.8만 |
|---|
| 2026.01.09 | ₩57,743 | ₩57,944 | ₩57,583 | ₩57,690 | -0.09% | 7.3만 |
|---|
| 2026.01.08 | ₩57,610 | ₩57,770 | ₩57,528 | ₩57,636 | +0.05% | 1.9만 |
|---|
| 2026.01.07 | ₩57,984 | ₩58,091 | ₩57,676 | ₩57,676 | -0.53% | 2.9만 |
|---|
| 2026.01.06 | ₩57,289 | ₩58,144 | ₩57,289 | ₩58,131 | +1.47% | 2.1만 |
|---|
| 2026.01.05 | ₩56,643 | ₩57,610 | ₩56,643 | ₩57,262 | +1.09% | 3.9만 |
|---|
| 2026.01.02 | ₩56,487 | ₩56,513 | ₩56,085 | ₩56,446 | -0.07% | 2.2만 |
|---|
| 2025.12.31 | ₩56,620 | ₩56,620 | ₩56,152 | ₩56,152 | -0.83% | 2.6만 |
|---|
| 2025.12.30 | ₩56,968 | ₩56,968 | ₩56,687 | ₩56,687 | -0.49% | 2.1만 |
|---|
| 2025.12.29 | ₩57,061 | ₩57,061 | ₩56,848 | ₩56,928 | -0.23% | 2.8만 |
|---|
| 2025.12.26 | ₩57,222 | ₩57,249 | ₩57,108 | ₩57,190 | -0.06% | 3.4만 |
|---|
| 2025.12.24 | ₩56,995 | ₩57,329 | ₩56,995 | ₩57,259 | +0.46% | 1.9만 |
|---|
| 2025.12.23 | ₩57,088 | ₩57,154 | ₩56,926 | ₩57,035 | -0.09% | 4만 |
|---|
| 2025.12.22 | ₩56,874 | ₩57,235 | ₩56,874 | ₩57,187 | +0.55% | 2.4만 |
|---|
| 2025.12.19 | ₩56,527 | ₩57,155 | ₩56,527 | ₩57,048 | +0.92% | 2.8만 |
|---|
| 2025.12.18 | ₩56,553 | ₩56,781 | ₩56,273 | ₩56,380 | -0.31% | 6.8만 |
|---|
| 2025.12.17 | ₩56,620 | ₩56,783 | ₩55,885 | ₩55,885 | -1.30% | 2.6만 |
|---|
| 2025.12.16 | ₩56,540 | ₩56,770 | ₩56,291 | ₩56,473 | -0.12% | 2.4만 |
|---|
| 2025.12.15 | ₩57,182 | ₩57,182 | ₩56,567 | ₩56,620 | -0.98% | 1.1만 |
|---|
| 2025.12.12 | ₩57,757 | ₩57,757 | ₩56,775 | ₩56,901 | -1.48% | 2.9만 |
|---|
| 2025.12.11 | ₩57,128 | ₩57,676 | ₩57,035 | ₩57,596 | +0.82% | 6.6만 |
|---|
| 2025.12.10 | ₩56,700 | ₩57,422 | ₩56,687 | ₩57,209 | +0.90% | 4.6만 |
|---|
| 2025.12.09 | ₩56,580 | ₩57,048 | ₩56,580 | ₩56,674 | +0.17% | 6.2만 |
|---|
| 2025.12.08 | ₩56,995 | ₩56,995 | ₩56,640 | ₩56,714 | -0.49% | 2.9만 |
|---|
| 2025.12.05 | ₩56,807 | ₩57,122 | ₩56,727 | ₩56,727 | -0.14% | 4.4만 |
|---|
| 2025.12.04 | ₩56,727 | ₩56,988 | ₩56,683 | ₩56,954 | +0.40% | 5.5만 |
|---|
| 2025.12.03 | ₩56,406 | ₩56,821 | ₩56,166 | ₩56,821 | +0.73% | 1.8만 |
|---|
| 2025.12.02 | ₩56,634 | ₩56,634 | ₩56,326 | ₩56,458 | -0.31% | 7.4만 |
|---|
| 2025.12.01 | ₩56,313 | ₩56,700 | ₩56,293 | ₩56,299 | -0.02% | 4.8만 |
|---|
| 2025.11.28 | ₩56,460 | ₩56,781 | ₩56,460 | ₩56,691 | +0.41% | 1만 |
|---|
| 2025.11.26 | ₩56,112 | ₩56,553 | ₩56,112 | ₩56,313 | +0.36% | 3만 |
|---|
| 2025.11.25 | ₩55,404 | ₩55,992 | ₩55,163 | ₩55,925 | +0.94% | 3.8만 |
|---|
| 2025.11.24 | ₩54,962 | ₩55,470 | ₩54,810 | ₩55,270 | +0.56% | 3만 |
|---|
| 2025.11.21 | ₩54,254 | ₩55,037 | ₩53,946 | ₩54,702 | +0.83% | 2.1만 |
|---|
| 2025.11.20 | ₩55,952 | ₩55,992 | ₩54,000 | ₩54,053 | -3.39% | 5.5만 |
|---|
| 2025.11.19 | ₩55,109 | ₩55,421 | ₩54,815 | ₩55,136 | +0.05% | 1.7만 |
|---|
| 2025.11.18 | ₩54,936 | ₩55,470 | ₩54,789 | ₩55,101 | +0.30% | 5.4만 |
|---|
| 2025.11.17 | ₩55,979 | ₩56,059 | ₩55,009 | ₩55,216 | -1.36% | 5.3만 |
|---|
| 2025.11.14 | ₩55,618 | ₩56,527 | ₩55,618 | ₩56,045 | +0.77% | 2만 |
|---|
| 2025.11.13 | ₩57,075 | ₩57,075 | ₩56,152 | ₩56,179 | -1.57% | 1.7만 |
|---|
| 2025.11.12 | ₩57,382 | ₩57,476 | ₩57,195 | ₩57,235 | -0.26% | 2.6만 |
|---|
| 2025.11.11 | ₩57,168 | ₩57,329 | ₩57,008 | ₩57,156 | -0.02% | 3만 |
|---|
| 2025.11.10 | ₩56,954 | ₩57,302 | ₩56,687 | ₩57,168 | +0.38% | 2.7만 |
|---|
| 2025.11.07 | ₩55,805 | ₩56,446 | ₩55,564 | ₩56,446 | +1.15% | 5.5만 |
|---|
| 2025.11.06 | ₩56,767 | ₩56,767 | ₩55,985 | ₩56,179 | -1.04% | 3.2만 |
|---|
| 2025.11.05 | ₩56,527 | ₩57,061 | ₩56,527 | ₩56,874 | +0.61% | 4.4만 |
|---|
| 2025.11.04 | ₩56,553 | ₩56,981 | ₩56,465 | ₩56,683 | +0.23% | 3만 |
|---|
| 2025.11.03 | ₩57,262 | ₩57,307 | ₩56,674 | ₩57,230 | -0.06% | 3.3만 |
|---|
| 2025.10.31 | ₩56,954 | ₩57,289 | ₩56,849 | ₩57,136 | +0.32% | 7.3만 |
|---|
| 2025.10.30 | ₩56,781 | ₩57,456 | ₩56,781 | ₩56,861 | +0.14% | 2.3만 |
|---|
| 2025.10.29 | ₩57,222 | ₩57,356 | ₩56,774 | ₩56,985 | -0.41% | 4.6만 |
|---|
| 2025.10.28 | ₩57,636 | ₩57,636 | ₩57,315 | ₩57,362 | -0.48% | 2만 |
|---|
| 2025.10.27 | ₩57,783 | ₩57,783 | ₩57,569 | ₩57,717 | -0.12% | 1.2만 |
|---|
| 2025.10.24 | ₩57,356 | ₩57,529 | ₩57,305 | ₩57,305 | -0.09% | 6.2만 |
|---|
| 2025.10.23 | ₩56,567 | ₩57,075 | ₩56,567 | ₩56,977 | +0.73% | 3.9만 |
|---|
| 2025.10.22 | ₩56,941 | ₩56,941 | ₩56,152 | ₩56,460 | -0.85% | 6.3만 |
|---|
| 2025.10.21 | ₩56,714 | ₩56,977 | ₩56,580 | ₩56,794 | +0.14% | 2.7만 |
|---|
| 2025.10.20 | ₩56,553 | ₩56,821 | ₩56,527 | ₩56,767 | +0.38% | 2.7만 |
|---|
| 2025.10.17 | ₩55,965 | ₩56,273 | ₩55,918 | ₩56,139 | +0.31% | 1.6만 |
|---|
| 2025.10.16 | ₩56,928 | ₩56,928 | ₩55,885 | ₩56,044 | -1.55% | 3.9만 |
|---|
| 2025.10.15 | ₩57,182 | ₩57,356 | ₩56,505 | ₩56,781 | -0.70% | 9.1만 |
|---|
| 2025.10.14 | ₩55,925 | ₩57,128 | ₩55,864 | ₩56,848 | +1.65% | 3.6만 |
|---|
| 2025.10.13 | ₩56,607 | ₩56,674 | ₩56,326 | ₩56,580 | -0.05% | 2.9만 |
|---|
| 2025.10.10 | ₩57,663 | ₩57,717 | ₩55,936 | ₩55,936 | -3.00% | 5만 |
|---|