시장 데이터를 불러오는 중
전체 종목
Putnam Focused Large Cap Value ETF 과거 주가
Putnam Focused Large Cap Value ETF · PVAL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Putnam Focused Large Cap Value ETF · PVAL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩71,825 | ₩72,374 | ₩71,738 | ₩72,281 | +0.63% | 185만 |
| 2026.10.08 | ₩71,517 | ₩71,899 | ₩71,411 | ₩71,852 | +0.47% | 158.3만 |
| 2026.10.07 | ₩71,396 | ₩71,651 | ₩71,235 | ₩71,557 | +0.23% | 147만 |
| 2026.10.06 | ₩71,410 | ₩71,684 | ₩71,349 | ₩71,597 | +0.26% | 134.6만 |
| 2026.10.05 | ₩70,753 | ₩71,457 | ₩70,699 | ₩71,235 | +0.68% | 122.1만 |
| 2026.10.02 | ₩70,699 | ₩70,820 | ₩70,355 | ₩70,726 | +0.04% | 175.5만 |
| 2026.10.01 | ₩70,512 | ₩70,686 | ₩70,070 | ₩70,498 | -0.02% | 251.9만 |
| 2026.09.30 | ₩70,994 | ₩71,209 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,512 |
| -0.68% |
| 309만 |
| 2026.09.29 | ₩71,115 | ₩71,115 | ₩70,646 | ₩70,981 | -0.19% | 132.7만 |
|---|
| 2026.09.28 | ₩71,423 | ₩71,530 | ₩71,092 | ₩71,209 | -0.30% | 119.1만 |
|---|
| 2026.09.25 | ₩71,209 | ₩71,758 | ₩70,967 | ₩71,664 | +0.64% | 104.7만 |
|---|
| 2026.09.24 | ₩71,195 | ₩71,249 | ₩70,900 | ₩71,034 | -0.23% | 209만 |
|---|
| 2026.09.23 | ₩71,436 | ₩71,530 | ₩71,108 | ₩71,182 | -0.36% | 132.4만 |
|---|
| 2026.09.22 | ₩72,173 | ₩72,214 | ₩71,490 | ₩71,611 | -0.78% | 255.2만 |
|---|
| 2026.09.21 | ₩72,053 | ₩72,227 | ₩71,644 | ₩71,999 | -0.07% | 110.2만 |
|---|
| 2026.09.18 | ₩71,758 | ₩71,792 | ₩71,463 | ₩71,624 | -0.19% | 155.6만 |
|---|
| 2026.09.17 | ₩71,932 | ₩71,966 | ₩71,557 | ₩71,905 | -0.04% | 130.7만 |
|---|
| 2026.09.16 | ₩71,986 | ₩71,986 | ₩70,900 | ₩71,276 | -0.99% | 150만 |
|---|
| 2026.09.15 | ₩72,200 | ₩72,200 | ₩71,745 | ₩71,972 | -0.32% | 160.6만 |
|---|
| 2026.09.14 | ₩72,120 | ₩72,428 | ₩71,959 | ₩72,160 | +0.06% | 246.8만 |
|---|
| 2026.09.11 | ₩72,321 | ₩72,441 | ₩72,033 | ₩72,214 | -0.15% | 101.9만 |
|---|
| 2026.09.10 | ₩71,691 | ₩71,833 | ₩71,450 | ₩71,718 | +0.04% | 198.5만 |
|---|
| 2026.09.09 | ₩72,120 | ₩72,120 | ₩71,861 | ₩71,919 | -0.28% | 142.6만 |
|---|
| 2026.09.08 | ₩72,361 | ₩72,562 | ₩72,200 | ₩72,240 | -0.17% | 163.8만 |
|---|
| 2026.09.04 | ₩72,736 | ₩72,763 | ₩72,462 | ₩72,549 | -0.26% | 138.4만 |
|---|
| 2026.09.03 | ₩72,656 | ₩73,111 | ₩72,488 | ₩72,937 | +0.39% | 121.4만 |
|---|
| 2026.09.02 | ₩72,227 | ₩72,529 | ₩72,167 | ₩72,374 | +0.20% | 154.1만 |
|---|
| 2026.09.01 | ₩72,294 | ₩72,817 | ₩72,005 | ₩72,106 | -0.26% | 214만 |
|---|
| 2026.08.31 | ₩72,696 | ₩72,696 | ₩72,247 | ₩72,361 | -0.46% | 133.5만 |
|---|
| 2026.08.28 | ₩72,736 | ₩73,058 | ₩72,625 | ₩72,750 | +0.02% | 171.1만 |
|---|
| 2026.08.27 | ₩72,924 | ₩72,924 | ₩72,482 | ₩72,562 | -0.50% | 129.7만 |
|---|
| 2026.08.26 | ₩72,870 | ₩73,205 | ₩72,837 | ₩73,058 | +0.26% | 109.9만 |
|---|
| 2026.08.25 | ₩73,004 | ₩73,098 | ₩72,709 | ₩73,004 | 0.00% | 110.2만 |
|---|
| 2026.08.24 | ₩72,776 | ₩72,977 | ₩72,629 | ₩72,937 | +0.22% | 96.8만 |
|---|
| 2026.08.21 | ₩72,616 | ₩72,803 | ₩72,529 | ₩72,723 | +0.15% | 146.9만 |
|---|
| 2026.08.20 | ₩72,696 | ₩72,829 | ₩72,160 | ₩72,227 | -0.65% | 200.5만 |
|---|
| 2026.08.19 | ₩73,031 | ₩73,299 | ₩72,803 | ₩72,924 | -0.15% | 171.1만 |
|---|
| 2026.08.18 | ₩72,683 | ₩72,830 | ₩72,549 | ₩72,589 | -0.13% | 156.4만 |
|---|
| 2026.08.17 | ₩73,004 | ₩73,058 | ₩72,589 | ₩72,629 | -0.51% | 114.7만 |
|---|
| 2026.08.14 | ₩72,910 | ₩73,185 | ₩72,830 | ₩73,138 | +0.31% | 108.8만 |
|---|
| 2026.08.13 | ₩72,743 | ₩73,158 | ₩72,723 | ₩72,924 | +0.25% | 108.7만 |
|---|
| 2026.08.12 | ₩73,192 | ₩73,192 | ₩72,755 | ₩72,897 | -0.40% | 172.5만 |
|---|
| 2026.08.11 | ₩73,125 | ₩73,158 | ₩72,904 | ₩72,964 | -0.22% | 127.3만 |
|---|
| 2026.08.10 | ₩72,803 | ₩73,205 | ₩72,612 | ₩73,058 | +0.35% | 158.4만 |
|---|
| 2026.08.07 | ₩72,616 | ₩72,803 | ₩72,361 | ₩72,709 | +0.13% | 146.3만 |
|---|
| 2026.08.06 | ₩72,951 | ₩72,964 | ₩72,421 | ₩72,482 | -0.64% | 138.7만 |
|---|
| 2026.08.05 | ₩72,924 | ₩72,991 | ₩72,462 | ₩72,642 | -0.39% | 191.2만 |
|---|
| 2026.08.04 | ₩72,240 | ₩72,736 | ₩71,812 | ₩72,508 | +0.37% | 220만 |
|---|
| 2026.08.03 | ₩71,637 | ₩72,200 | ₩71,423 | ₩72,080 | +0.62% | 165.3만 |
|---|
| 2026.07.31 | ₩71,503 | ₩71,718 | ₩70,894 | ₩71,570 | +0.09% | 117.4만 |
|---|
| 2026.07.30 | ₩70,726 | ₩71,684 | ₩70,606 | ₩71,530 | +1.14% | 143.9만 |
|---|
| 2026.07.29 | ₩71,235 | ₩71,269 | ₩70,291 | ₩70,324 | -1.28% | 207.4만 |
|---|
| 2026.07.28 | ₩70,565 | ₩71,235 | ₩70,378 | ₩71,021 | +0.65% | 168.3만 |
|---|
| 2026.07.27 | ₩70,512 | ₩70,740 | ₩70,170 | ₩70,445 | -0.10% | 159만 |
|---|
| 2026.07.24 | ₩69,775 | ₩70,431 | ₩69,534 | ₩70,230 | +0.65% | 202.9만 |
|---|
| 2026.07.23 | ₩69,962 | ₩70,137 | ₩69,594 | ₩69,748 | -0.31% | 204.2만 |
|---|
| 2026.07.22 | ₩70,150 | ₩70,378 | ₩69,989 | ₩70,297 | +0.21% | 613.3만 |
|---|
| 2026.07.21 | ₩69,788 | ₩70,118 | ₩69,359 | ₩69,989 | +0.29% | 238만 |
|---|
| 2026.07.20 | ₩69,694 | ₩69,748 | ₩69,413 | ₩69,413 | -0.40% | 166.6만 |
|---|
| 2026.07.17 | ₩69,654 | ₩70,090 | ₩69,460 | ₩69,614 | -0.06% | 192.5만 |
|---|
| 2026.07.16 | ₩69,467 | ₩70,056 | ₩69,366 | ₩69,976 | +0.73% | 254.4만 |
|---|
| 2026.07.15 | ₩69,386 | ₩69,540 | ₩69,225 | ₩69,493 | +0.15% | 201.7만 |
|---|
| 2026.07.14 | ₩69,788 | ₩69,895 | ₩69,165 | ₩69,319 | -0.67% | 168만 |
|---|
| 2026.07.13 | ₩69,386 | ₩69,708 | ₩69,239 | ₩69,507 | +0.17% | 128.6만 |
|---|
| 2026.07.10 | ₩69,212 | ₩69,507 | ₩68,951 | ₩69,440 | +0.33% | 112.4만 |
|---|
| 2026.07.09 | ₩68,971 | ₩69,199 | ₩68,676 | ₩69,078 | +0.16% | 166.9만 |
|---|
| 2026.07.08 | ₩69,091 | ₩69,091 | ₩68,636 | ₩68,797 | -0.43% | 132.6만 |
|---|
| 2026.07.07 | ₩69,641 | ₩69,748 | ₩69,284 | ₩69,319 | -0.46% | 136만 |
|---|
| 2026.07.06 | ₩69,440 | ₩69,761 | ₩69,185 | ₩69,654 | +0.31% | 219.6만 |
|---|
| 2026.07.02 | ₩68,810 | ₩69,279 | ₩68,756 | ₩69,239 | +0.62% | 246.5만 |
|---|
| 2026.07.01 | ₩68,113 | ₩68,810 | ₩67,926 | ₩68,462 | +0.51% | 207.8만 |
|---|
| 2026.06.30 | ₩68,274 | ₩68,509 | ₩68,153 | ₩68,274 | 0.00% | 234만 |
|---|
| 2026.06.29 | ₩68,488 | ₩68,549 | ₩68,234 | ₩68,462 | -0.04% | 183.4만 |
|---|
| 2026.06.26 | ₩68,783 | ₩68,783 | ₩68,153 | ₩68,274 | -0.74% | 154만 |
|---|
| 2026.06.25 | ₩68,957 | ₩69,426 | ₩68,736 | ₩68,823 | -0.19% | 136.2만 |
|---|
| 2026.06.24 | ₩68,864 | ₩68,897 | ₩68,247 | ₩68,435 | -0.62% | 227.5만 |
|---|
| 2026.06.23 | ₩68,596 | ₩68,998 | ₩68,234 | ₩68,770 | +0.25% | 121만 |
|---|
| 2026.06.22 | ₩68,957 | ₩69,266 | ₩68,890 | ₩69,078 | +0.17% | 111.8만 |
|---|
| 2026.06.18 | ₩69,386 | ₩69,386 | ₩68,783 | ₩68,890 | -0.71% | 188만 |
|---|
| 2026.06.17 | ₩69,359 | ₩69,788 | ₩68,676 | ₩68,783 | -0.83% | 169.5만 |
|---|
| 2026.06.16 | ₩69,748 | ₩69,855 | ₩69,413 | ₩69,520 | -0.33% | 141.2만 |
|---|
| 2026.06.15 | ₩69,386 | ₩69,641 | ₩69,225 | ₩69,400 | +0.02% | 142.3만 |
|---|
| 2026.06.12 | ₩68,301 | ₩69,038 | ₩68,294 | ₩68,837 | +0.78% | 124.1만 |
|---|
| 2026.06.11 | ₩67,363 | ₩68,287 | ₩67,182 | ₩68,113 | +1.11% | 160.9만 |
|---|
| 2026.06.10 | ₩67,778 | ₩68,006 | ₩67,028 | ₩67,041 | -1.09% | 170.1만 |
|---|
| 2026.06.09 | ₩68,127 | ₩68,301 | ₩66,961 | ₩67,939 | -0.28% | 253만 |
|---|
| 2026.06.08 | ₩67,644 | ₩68,133 | ₩67,577 | ₩67,725 | +0.12% | 127.9만 |
|---|
| 2026.06.05 | ₩68,716 | ₩68,716 | ₩67,524 | ₩67,711 | -1.46% | 188.4만 |
|---|
| 2026.06.04 | ₩68,395 | ₩68,940 | ₩68,314 | ₩68,823 | +0.63% | 289.8만 |
|---|
| 2026.06.03 | ₩67,778 | ₩68,261 | ₩67,742 | ₩68,033 | +0.38% | 127.2만 |
|---|
| 2026.06.02 | ₩67,604 | ₩68,261 | ₩67,510 | ₩68,140 | +0.79% | 232.9만 |
|---|
| 2026.06.01 | ₩67,483 | ₩67,912 | ₩67,390 | ₩67,778 | +0.44% | 174.9만 |
|---|
| 2026.05.29 | ₩67,832 | ₩67,912 | ₩67,671 | ₩67,792 | -0.06% | 118.3만 |
|---|
| 2026.05.28 | ₩67,658 | ₩67,939 | ₩67,463 | ₩67,832 | +0.26% | 156.1만 |
|---|
| 2026.05.27 | ₩67,711 | ₩67,892 | ₩67,571 | ₩67,711 | 0.00% | 149.9만 |
|---|
| 2026.05.26 | ₩67,725 | ₩67,818 | ₩67,416 | ₩67,617 | -0.16% | 127.9만 |
|---|
| 2026.05.22 | ₩67,296 | ₩67,711 | ₩67,175 | ₩67,483 | +0.28% | 154만 |
|---|
| 2026.05.21 | ₩66,612 | ₩67,162 | ₩66,291 | ₩67,135 | +0.78% | 132.9만 |
|---|
| 2026.05.20 | ₩66,385 | ₩66,914 | ₩66,210 | ₩66,787 | +0.61% | 207.7만 |
|---|
| 2026.05.19 | ₩66,465 | ₩66,539 | ₩65,916 | ₩66,197 | -0.40% | 155.2만 |
|---|
| 2026.05.18 | ₩66,733 | ₩66,934 | ₩66,378 | ₩66,706 | -0.04% | 183.9만 |
|---|
| 2026.05.15 | ₩66,961 | ₩67,055 | ₩66,666 | ₩66,800 | -0.24% | 248.2만 |
|---|
| 2026.05.14 | ₩67,014 | ₩67,478 | ₩67,014 | ₩67,269 | +0.38% | 136.5만 |
|---|
| 2026.05.13 | ₩66,371 | ₩66,677 | ₩66,184 | ₩66,559 | +0.28% | 163.6만 |
|---|
| 2026.05.12 | ₩66,358 | ₩66,572 | ₩65,855 | ₩66,438 | +0.12% | 136.6만 |
|---|
| 2026.05.11 | ₩66,117 | ₩66,626 | ₩66,117 | ₩66,371 | +0.39% | 151.4만 |
|---|
| 2026.05.08 | ₩66,251 | ₩66,411 | ₩65,969 | ₩66,103 | -0.22% | 95만 |
|---|
| 2026.05.07 | ₩66,318 | ₩66,318 | ₩65,741 | ₩65,942 | -0.57% | 292.9만 |
|---|
| 2026.05.06 | ₩66,559 | ₩66,607 | ₩66,230 | ₩66,425 | -0.20% | 148.6만 |
|---|
| 2026.05.05 | ₩65,902 | ₩66,358 | ₩65,862 | ₩66,237 | +0.51% | 132.9만 |
|---|
| 2026.05.04 | ₩65,862 | ₩66,090 | ₩65,473 | ₩65,648 | -0.33% | 108.8만 |
|---|
| 2026.05.01 | ₩66,291 | ₩66,505 | ₩66,036 | ₩66,076 | -0.32% | 130.6만 |
|---|
| 2026.04.30 | ₩65,246 | ₩66,291 | ₩65,205 | ₩66,224 | +1.50% | 306.6만 |
|---|
| 2026.04.29 | ₩65,138 | ₩65,219 | ₩64,790 | ₩65,031 | -0.16% | 134.2만 |
|---|
| 2026.04.28 | ₩65,272 | ₩65,326 | ₩64,897 | ₩65,085 | -0.29% | 143.5만 |
|---|
| 2026.04.27 | ₩65,259 | ₩65,534 | ₩65,078 | ₩65,165 | -0.14% | 94.2만 |
|---|
| 2026.04.24 | ₩65,500 | ₩65,514 | ₩65,085 | ₩65,246 | -0.39% | 141.6만 |
|---|
| 2026.04.23 | ₩65,286 | ₩65,721 | ₩64,951 | ₩65,420 | +0.21% | 130.8만 |
|---|
| 2026.04.22 | ₩65,969 | ₩65,969 | ₩65,453 | ₩65,540 | -0.65% | 93만 |
|---|
| 2026.04.21 | ₩66,076 | ₩66,110 | ₩65,447 | ₩65,540 | -0.81% | 217만 |
|---|
| 2026.04.20 | ₩65,782 | ₩66,029 | ₩65,721 | ₩65,822 | +0.06% | 81.3만 |
|---|
| 2026.04.17 | ₩65,540 | ₩66,204 | ₩65,393 | ₩65,916 | +0.57% | 170.2만 |
|---|
| 2026.04.16 | ₩65,031 | ₩65,346 | ₩64,984 | ₩65,179 | +0.23% | 216.4만 |
|---|
| 2026.04.15 | ₩65,138 | ₩65,232 | ₩64,760 | ₩65,112 | -0.04% | 133.7만 |
|---|
| 2026.04.14 | ₩64,710 | ₩65,185 | ₩64,468 | ₩65,098 | +0.60% | 173.6만 |
|---|
| 2026.04.13 | ₩63,865 | ₩64,629 | ₩63,805 | ₩64,629 | +1.20% | 199.5만 |
|---|
| 2026.04.10 | ₩64,589 | ₩64,589 | ₩64,040 | ₩64,093 | -0.77% | 114만 |
|---|
| 2026.04.09 | ₩63,999 | ₩64,629 | ₩63,946 | ₩64,495 | +0.77% | 179.6만 |
|---|
| 2026.04.08 | ₩63,973 | ₩64,187 | ₩63,718 | ₩64,187 | +0.34% | 136만 |
|---|
| 2026.04.07 | ₩62,512 | ₩62,720 | ₩62,190 | ₩62,646 | +0.21% | 126.5만 |
|---|
| 2026.04.06 | ₩62,499 | ₩62,827 | ₩62,472 | ₩62,807 | +0.49% | 169.6만 |
|---|
| 2026.04.02 | ₩61,735 | ₩62,686 | ₩61,674 | ₩62,485 | +1.22% | 153.8만 |
|---|
| 2026.04.01 | ₩62,485 | ₩62,653 | ₩62,231 | ₩62,405 | -0.13% | 161.8만 |
|---|
| 2026.03.31 | ₩61,587 | ₩62,298 | ₩61,319 | ₩62,177 | +0.96% | 184만 |
|---|
| 2026.03.30 | ₩61,695 | ₩61,708 | ₩60,730 | ₩60,931 | -1.24% | 132.9만 |
|---|
| 2026.03.27 | ₩61,815 | ₩61,815 | ₩60,931 | ₩61,065 | -1.21% | 134만 |
|---|
| 2026.03.26 | ₩62,056 | ₩62,425 | ₩61,788 | ₩61,855 | -0.32% | 120.9만 |
|---|
| 2026.03.25 | ₩62,686 | ₩62,767 | ₩62,150 | ₩62,351 | -0.53% | 137.3만 |
|---|
| 2026.03.24 | ₩61,346 | ₩62,465 | ₩61,306 | ₩62,231 | +1.44% | 132만 |
|---|
| 2026.03.23 | ₩62,043 | ₩62,425 | ₩61,695 | ₩61,708 | -0.54% | 133.8만 |
|---|
| 2026.03.20 | ₩61,949 | ₩61,989 | ₩60,924 | ₩61,212 | -1.19% | 94.5만 |
|---|
| 2026.03.19 | ₩61,319 | ₩62,137 | ₩61,247 | ₩61,882 | +0.92% | 145.4만 |
|---|
| 2026.03.18 | ₩62,391 | ₩62,458 | ₩61,681 | ₩61,721 | -1.07% | 97만 |
|---|
| 2026.03.17 | ₩62,673 | ₩62,832 | ₩62,539 | ₩62,539 | -0.21% | 75.7만 |
|---|
| 2026.03.16 | ₩62,123 | ₩62,387 | ₩61,942 | ₩62,177 | +0.09% | 88.8만 |
|---|
| 2026.03.13 | ₩61,989 | ₩62,225 | ₩61,507 | ₩61,574 | -0.67% | 74.5만 |
|---|
| 2026.03.12 | ₩61,896 | ₩62,070 | ₩61,587 | ₩61,587 | -0.50% | 82.6만 |
|---|
| 2026.03.11 | ₩62,351 | ₩62,552 | ₩62,009 | ₩62,378 | +0.04% | 84.3만 |
|---|
| 2026.03.10 | ₩62,673 | ₩63,203 | ₩62,418 | ₩62,525 | -0.24% | 97.2만 |
|---|
| 2026.03.09 | ₩61,641 | ₩62,713 | ₩61,118 | ₩62,646 | +1.63% | 122.6만 |
|---|
| 2026.03.06 | ₩62,512 | ₩62,545 | ₩61,936 | ₩62,391 | -0.19% | 142.9만 |
|---|
| 2026.03.05 | ₩63,839 | ₩63,959 | ₩62,927 | ₩63,383 | -0.71% | 175.9만 |
|---|
| 2026.03.04 | ₩64,321 | ₩64,522 | ₩63,906 | ₩64,361 | +0.06% | 97.9만 |
|---|
| 2026.03.03 | ₩63,638 | ₩64,314 | ₩62,867 | ₩64,120 | +0.76% | 159.5만 |
|---|
| 2026.03.02 | ₩64,321 | ₩64,911 | ₩64,241 | ₩64,750 | +0.67% | 107.9만 |
|---|
| 2026.02.27 | ₩64,870 | ₩64,937 | ₩64,488 | ₩64,924 | +0.08% | 203.6만 |
|---|
| 2026.02.26 | ₩65,125 | ₩65,380 | ₩64,750 | ₩65,152 | +0.04% | 194.4만 |
|---|
| 2026.02.25 | ₩64,911 | ₩65,199 | ₩64,589 | ₩65,112 | +0.31% | 121만 |
|---|
| 2026.02.24 | ₩64,415 | ₩64,917 | ₩64,254 | ₩64,763 | +0.54% | 240.1만 |
|---|
| 2026.02.23 | ₩64,911 | ₩65,145 | ₩64,107 | ₩64,468 | -0.68% | 132만 |
|---|
| 2026.02.20 | ₩64,656 | ₩65,138 | ₩64,468 | ₩65,138 | +0.75% | 129.7만 |
|---|
| 2026.02.19 | ₩64,964 | ₩65,125 | ₩64,509 | ₩64,830 | -0.21% | 85.1만 |
|---|
| 2026.02.18 | ₩64,911 | ₩65,333 | ₩64,884 | ₩65,219 | +0.47% | 132.9만 |
|---|
| 2026.02.17 | ₩64,951 | ₩65,165 | ₩64,509 | ₩64,857 | -0.14% | 145만 |
|---|
| 2026.02.13 | ₩64,361 | ₩65,045 | ₩64,080 | ₩64,777 | +0.65% | 148.6만 |
|---|
| 2026.02.12 | ₩65,473 | ₩65,735 | ₩64,415 | ₩64,442 | -1.58% | 172.7만 |
|---|
| 2026.02.11 | ₩65,674 | ₩65,795 | ₩65,167 | ₩65,366 | -0.47% | 182.4만 |
|---|
| 2026.02.10 | ₩65,835 | ₩65,835 | ₩65,246 | ₩65,313 | -0.79% | 155.4만 |
|---|
| 2026.02.09 | ₩65,500 | ₩65,835 | ₩65,376 | ₩65,674 | +0.27% | 196.2만 |
|---|
| 2026.02.06 | ₩64,897 | ₩65,688 | ₩64,830 | ₩65,607 | +1.09% | 167.1만 |
|---|
| 2026.02.05 | ₩64,495 | ₩64,771 | ₩64,214 | ₩64,442 | -0.08% | 343.3만 |
|---|
| 2026.02.04 | ₩64,951 | ₩65,353 | ₩64,643 | ₩64,924 | -0.04% | 184.1만 |
|---|
| 2026.02.03 | ₩64,348 | ₩64,937 | ₩64,107 | ₩64,669 | +0.50% | 170.6만 |
|---|
| 2026.02.02 | ₩63,396 | ₩64,107 | ₩63,236 | ₩64,066 | +1.06% | 222.5만 |
|---|
| 2026.01.30 | ₩63,530 | ₩63,617 | ₩62,887 | ₩63,410 | -0.19% | 389만 |
|---|
| 2026.01.29 | ₩63,664 | ₩63,999 | ₩63,142 | ₩63,705 | +0.06% | 116.3만 |
|---|
| 2026.01.28 | ₩63,155 | ₩63,450 | ₩63,142 | ₩63,329 | +0.28% | 126.6만 |
|---|
| 2026.01.27 | ₩62,981 | ₩63,296 | ₩62,784 | ₩63,262 | +0.45% | 103.1만 |
|---|
| 2026.01.26 | ₩62,847 | ₩63,055 | ₩62,847 | ₩62,954 | +0.17% | 109.1만 |
|---|
| 2026.01.23 | ₩62,780 | ₩62,780 | ₩62,385 | ₩62,592 | -0.30% | 98.4만 |
|---|
| 2026.01.22 | ₩62,914 | ₩63,108 | ₩62,686 | ₩62,847 | -0.11% | 123.8만 |
|---|
| 2026.01.21 | ₩62,217 | ₩62,834 | ₩62,117 | ₩62,619 | +0.65% | 117.5만 |
|---|
| 2026.01.20 | ₩62,204 | ₩62,499 | ₩61,751 | ₩61,882 | -0.52% | 130.4만 |
|---|
| 2026.01.16 | ₩62,994 | ₩63,128 | ₩62,807 | ₩62,981 | -0.02% | 201.7만 |
|---|
| 2026.01.15 | ₩62,807 | ₩63,162 | ₩62,777 | ₩62,994 | +0.30% | 529.6만 |
|---|
| 2026.01.14 | ₩62,646 | ₩62,726 | ₩62,298 | ₩62,726 | +0.13% | 120.5만 |
|---|
| 2026.01.13 | ₩62,901 | ₩62,914 | ₩62,485 | ₩62,673 | -0.36% | 436.8만 |
|---|
| 2026.01.12 | ₩62,619 | ₩62,800 | ₩62,432 | ₩62,767 | +0.24% | 115.7만 |
|---|
| 2026.01.09 | ₩62,633 | ₩63,008 | ₩62,566 | ₩62,874 | +0.39% | 168.2만 |
|---|
| 2026.01.08 | ₩62,016 | ₩62,552 | ₩61,949 | ₩62,418 | +0.65% | 136.2만 |
|---|
| 2026.01.07 | ₩62,646 | ₩62,726 | ₩62,009 | ₩62,030 | -0.98% | 133.2만 |
|---|
| 2026.01.06 | ₩62,391 | ₩62,834 | ₩62,391 | ₩62,726 | +0.54% | 196.9만 |
|---|
| 2026.01.05 | ₩61,855 | ₩62,606 | ₩61,829 | ₩62,458 | +0.97% | 151.5만 |
|---|
| 2026.01.02 | ₩61,185 | ₩61,660 | ₩61,038 | ₩61,628 | +0.72% | 90.7만 |
|---|
| 2025.12.31 | ₩61,453 | ₩61,453 | ₩61,058 | ₩61,065 | -0.63% | 113.2만 |
|---|
| 2025.12.30 | ₩61,668 | ₩61,668 | ₩61,453 | ₩61,494 | -0.28% | 73.1만 |
|---|
| 2025.12.29 | ₩61,748 | ₩61,819 | ₩61,552 | ₩61,628 | -0.20% | 72.8만 |
|---|
| 2025.12.26 | ₩61,869 | ₩61,882 | ₩61,648 | ₩61,855 | -0.02% | 49.4만 |
|---|
| 2025.12.24 | ₩61,641 | ₩61,922 | ₩61,587 | ₩61,815 | +0.28% | 43.4만 |
|---|
| 2025.12.23 | ₩61,494 | ₩61,638 | ₩61,413 | ₩61,574 | +0.13% | 120.7만 |
|---|
| 2025.12.22 | ₩61,092 | ₩61,452 | ₩61,092 | ₩61,373 | +0.46% | 148.5만 |
|---|
| 2025.12.19 | ₩60,663 | ₩61,118 | ₩60,569 | ₩60,931 | +0.44% | 98.4만 |
|---|
| 2025.12.18 | ₩60,904 | ₩61,105 | ₩60,556 | ₩60,676 | -0.37% | 90.1만 |
|---|
| 2025.12.17 | ₩60,810 | ₩60,983 | ₩60,448 | ₩60,529 | -0.46% | 127.5만 |
|---|
| 2025.12.16 | ₩61,159 | ₩61,159 | ₩60,502 | ₩60,743 | -0.68% | 102.1만 |
|---|
| 2025.12.15 | ₩61,212 | ₩61,319 | ₩60,830 | ₩61,092 | -0.20% | 138만 |
|---|
| 2025.12.12 | ₩61,453 | ₩61,453 | ₩60,770 | ₩60,958 | -0.81% | 83.8만 |
|---|
| 2025.12.11 | ₩60,703 | ₩61,266 | ₩60,703 | ₩61,239 | +0.88% | 111.1만 |
|---|
| 2025.12.10 | ₩59,872 | ₩60,844 | ₩59,765 | ₩60,770 | +1.50% | 190.2만 |
|---|
| 2025.12.09 | ₩59,698 | ₩60,070 | ₩59,658 | ₩59,778 | +0.13% | 110.8만 |
|---|
| 2025.12.08 | ₩59,818 | ₩59,899 | ₩59,497 | ₩59,698 | -0.20% | 68.8만 |
|---|
| 2025.12.05 | ₩59,778 | ₩60,160 | ₩59,738 | ₩59,872 | +0.16% | 80.9만 |
|---|
| 2025.12.04 | ₩59,765 | ₩59,825 | ₩59,510 | ₩59,751 | -0.02% | 65.2만 |
|---|
| 2025.12.03 | ₩59,416 | ₩59,852 | ₩59,376 | ₩59,818 | +0.68% | 83.8만 |
|---|
| 2025.12.02 | ₩59,443 | ₩59,550 | ₩59,189 | ₩59,390 | -0.09% | 92.8만 |
|---|
| 2025.12.01 | ₩59,738 | ₩59,932 | ₩59,430 | ₩59,497 | -0.40% | 136.5만 |
|---|
| 2025.11.28 | ₩59,631 | ₩60,019 | ₩59,631 | ₩59,966 | +0.56% | 23.3만 |
|---|
| 2025.11.26 | ₩59,309 | ₩59,765 | ₩59,253 | ₩59,577 | +0.45% | 68.4만 |
|---|
| 2025.11.25 | ₩58,532 | ₩59,262 | ₩58,512 | ₩59,175 | +1.10% | 79만 |
|---|
| 2025.11.24 | ₩58,143 | ₩58,505 | ₩58,023 | ₩58,358 | +0.37% | 76.7만 |
|---|
| 2025.11.21 | ₩57,527 | ₩58,358 | ₩57,406 | ₩58,143 | +1.07% | 104.5만 |
|---|
| 2025.11.20 | ₩58,559 | ₩58,780 | ₩57,299 | ₩57,380 | -2.01% | 97.2만 |
|---|
| 2025.11.19 | ₩57,835 | ₩58,086 | ₩57,543 | ₩57,808 | -0.05% | 124.9만 |
|---|
| 2025.11.18 | ₩57,808 | ₩58,178 | ₩57,554 | ₩57,889 | +0.14% | 94.4만 |
|---|
| 2025.11.17 | ₩58,559 | ₩58,653 | ₩57,701 | ₩57,889 | -1.14% | 85.8만 |
|---|
| 2025.11.14 | ₩58,318 | ₩58,835 | ₩58,157 | ₩58,545 | +0.39% | 112.8만 |
|---|
| 2025.11.13 | ₩59,296 | ₩59,430 | ₩58,666 | ₩58,693 | -1.02% | 130.5만 |
|---|
| 2025.11.12 | ₩59,135 | ₩59,497 | ₩59,107 | ₩59,376 | +0.41% | 115.4만 |
|---|
| 2025.11.11 | ₩58,787 | ₩59,229 | ₩58,720 | ₩59,148 | +0.62% | 102.7만 |
|---|
| 2025.11.10 | ₩58,586 | ₩58,822 | ₩58,261 | ₩58,746 | +0.27% | 81.4만 |
|---|
| 2025.11.07 | ₩57,849 | ₩58,291 | ₩57,581 | ₩58,291 | +0.76% | 108.6만 |
|---|
| 2025.11.06 | ₩58,009 | ₩58,184 | ₩57,626 | ₩57,808 | -0.35% | 133.8만 |
|---|
| 2025.11.05 | ₩57,728 | ₩58,237 | ₩57,540 | ₩57,996 | +0.46% | 1106.7만 |
|---|
| 2025.11.04 | ₩57,822 | ₩57,822 | ₩57,305 | ₩57,540 | -0.49% | 247.1만 |
|---|
| 2025.11.03 | ₩58,036 | ₩58,036 | ₩57,313 | ₩57,835 | -0.35% | 95.9만 |
|---|
| 2025.10.31 | ₩57,768 | ₩57,996 | ₩57,527 | ₩57,835 | +0.12% | 115만 |
|---|
| 2025.10.30 | ₩57,755 | ₩58,304 | ₩57,721 | ₩57,755 | 0.00% | 111.6만 |
|---|
| 2025.10.29 | ₩58,076 | ₩58,277 | ₩57,674 | ₩57,862 | -0.37% | 175.8만 |
|---|
| 2025.10.28 | ₩58,411 | ₩58,411 | ₩57,942 | ₩58,023 | -0.67% | 60.6만 |
|---|
| 2025.10.27 | ₩58,344 | ₩58,358 | ₩58,076 | ₩58,331 | -0.02% | 59.5만 |
|---|
| 2025.10.24 | ₩58,009 | ₩58,143 | ₩57,849 | ₩58,023 | +0.02% | 47만 |
|---|
| 2025.10.23 | ₩57,755 | ₩57,795 | ₩57,456 | ₩57,581 | -0.30% | 94.6만 |
|---|
| 2025.10.22 | ₩57,755 | ₩57,755 | ₩57,272 | ₩57,554 | -0.35% | 111.2만 |
|---|
| 2025.10.21 | ₩57,460 | ₩57,634 | ₩57,286 | ₩57,527 | +0.12% | 49.9만 |
|---|
| 2025.10.20 | ₩57,326 | ₩57,514 | ₩57,232 | ₩57,353 | +0.05% | 57만 |
|---|
| 2025.10.17 | ₩56,777 | ₩57,159 | ₩56,649 | ₩56,911 | +0.24% | 63.8만 |
|---|
| 2025.10.16 | ₩57,607 | ₩57,607 | ₩56,468 | ₩56,616 | -1.72% | 105.2만 |
|---|
| 2025.10.15 | ₩57,554 | ₩57,728 | ₩56,951 | ₩57,380 | -0.30% | 116.3만 |
|---|
| 2025.10.14 | ₩56,160 | ₩57,353 | ₩56,093 | ₩57,031 | +1.55% | 115.5만 |
|---|
| 2025.10.13 | ₩56,200 | ₩56,562 | ₩56,133 | ₩56,375 | +0.31% | 66.6만 |
|---|
| 2025.10.10 | ₩57,018 | ₩57,098 | ₩55,718 | ₩55,718 | -2.28% | 74.5만 |
|---|