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 | ₩71,908 | ₩72,458 | ₩71,821 | ₩72,364 | +0.63% | 185만 |
| 2026.10.08 | ₩71,600 | ₩71,982 | ₩71,494 | ₩71,935 | +0.47% | 158.3만 |
| 2026.10.07 | ₩71,479 | ₩71,734 | ₩71,318 | ₩71,640 | +0.23% | 147만 |
| 2026.10.06 | ₩71,492 | ₩71,767 | ₩71,432 | ₩71,680 | +0.26% | 134.6만 |
| 2026.10.05 | ₩70,835 | ₩71,539 | ₩70,781 | ₩71,318 | +0.68% | 122.1만 |
| 2026.10.02 | ₩70,781 | ₩70,902 | ₩70,436 | ₩70,808 | +0.04% | 175.5만 |
| 2026.10.01 | ₩70,593 | ₩70,768 | ₩70,151 | ₩70,580 | -0.02% | 251.9만 |
| 2026.09.30 | ₩71,076 | ₩71,291 | ₩70,593 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,593 |
| -0.68% |
| 309만 |
| 2026.09.29 | ₩71,197 | ₩71,197 | ₩70,728 | ₩71,063 | -0.19% | 132.7만 |
|---|
| 2026.09.28 | ₩71,506 | ₩71,613 | ₩71,174 | ₩71,291 | -0.30% | 119.1만 |
|---|
| 2026.09.25 | ₩71,291 | ₩71,841 | ₩71,050 | ₩71,747 | +0.64% | 104.7만 |
|---|
| 2026.09.24 | ₩71,278 | ₩71,331 | ₩70,982 | ₩71,117 | -0.23% | 209만 |
|---|
| 2026.09.23 | ₩71,519 | ₩71,613 | ₩71,190 | ₩71,264 | -0.36% | 132.4만 |
|---|
| 2026.09.22 | ₩72,257 | ₩72,297 | ₩71,573 | ₩71,693 | -0.78% | 255.2만 |
|---|
| 2026.09.21 | ₩72,136 | ₩72,311 | ₩71,727 | ₩72,083 | -0.07% | 110.2만 |
|---|
| 2026.09.18 | ₩71,841 | ₩71,875 | ₩71,546 | ₩71,707 | -0.19% | 155.6만 |
|---|
| 2026.09.17 | ₩72,015 | ₩72,049 | ₩71,640 | ₩71,989 | -0.04% | 130.7만 |
|---|
| 2026.09.16 | ₩72,069 | ₩72,069 | ₩70,982 | ₩71,358 | -0.99% | 150만 |
|---|
| 2026.09.15 | ₩72,284 | ₩72,284 | ₩71,828 | ₩72,056 | -0.32% | 160.6만 |
|---|
| 2026.09.14 | ₩72,203 | ₩72,512 | ₩72,042 | ₩72,244 | +0.06% | 246.8만 |
|---|
| 2026.09.11 | ₩72,405 | ₩72,525 | ₩72,116 | ₩72,297 | -0.15% | 101.9만 |
|---|
| 2026.09.10 | ₩71,774 | ₩71,916 | ₩71,533 | ₩71,801 | +0.04% | 198.5만 |
|---|
| 2026.09.09 | ₩72,203 | ₩72,203 | ₩71,944 | ₩72,002 | -0.28% | 142.6만 |
|---|
| 2026.09.08 | ₩72,445 | ₩72,646 | ₩72,284 | ₩72,324 | -0.17% | 163.8만 |
|---|
| 2026.09.04 | ₩72,820 | ₩72,847 | ₩72,545 | ₩72,633 | -0.26% | 138.4만 |
|---|
| 2026.09.03 | ₩72,740 | ₩73,196 | ₩72,572 | ₩73,022 | +0.39% | 121.4만 |
|---|
| 2026.09.02 | ₩72,311 | ₩72,612 | ₩72,250 | ₩72,458 | +0.20% | 154.1만 |
|---|
| 2026.09.01 | ₩72,378 | ₩72,901 | ₩72,088 | ₩72,190 | -0.26% | 214만 |
|---|
| 2026.08.31 | ₩72,780 | ₩72,780 | ₩72,331 | ₩72,445 | -0.46% | 133.5만 |
|---|
| 2026.08.28 | ₩72,820 | ₩73,142 | ₩72,709 | ₩72,834 | +0.02% | 171.1만 |
|---|
| 2026.08.27 | ₩73,008 | ₩73,008 | ₩72,566 | ₩72,646 | -0.50% | 129.7만 |
|---|
| 2026.08.26 | ₩72,955 | ₩73,290 | ₩72,921 | ₩73,142 | +0.26% | 109.9만 |
|---|
| 2026.08.25 | ₩73,089 | ₩73,183 | ₩72,794 | ₩73,089 | 0.00% | 110.2만 |
|---|
| 2026.08.24 | ₩72,861 | ₩73,062 | ₩72,713 | ₩73,022 | +0.22% | 96.8만 |
|---|
| 2026.08.21 | ₩72,700 | ₩72,888 | ₩72,612 | ₩72,807 | +0.15% | 146.9만 |
|---|
| 2026.08.20 | ₩72,780 | ₩72,913 | ₩72,244 | ₩72,311 | -0.65% | 200.5만 |
|---|
| 2026.08.19 | ₩73,116 | ₩73,384 | ₩72,888 | ₩73,008 | -0.15% | 171.1만 |
|---|
| 2026.08.18 | ₩72,767 | ₩72,914 | ₩72,633 | ₩72,673 | -0.13% | 156.4만 |
|---|
| 2026.08.17 | ₩73,089 | ₩73,142 | ₩72,673 | ₩72,713 | -0.51% | 114.7만 |
|---|
| 2026.08.14 | ₩72,995 | ₩73,270 | ₩72,914 | ₩73,223 | +0.31% | 108.8만 |
|---|
| 2026.08.13 | ₩72,827 | ₩73,243 | ₩72,807 | ₩73,008 | +0.25% | 108.7만 |
|---|
| 2026.08.12 | ₩73,277 | ₩73,277 | ₩72,839 | ₩72,981 | -0.40% | 172.5만 |
|---|
| 2026.08.11 | ₩73,209 | ₩73,243 | ₩72,988 | ₩73,048 | -0.22% | 127.3만 |
|---|
| 2026.08.10 | ₩72,888 | ₩73,290 | ₩72,696 | ₩73,142 | +0.35% | 158.4만 |
|---|
| 2026.08.07 | ₩72,700 | ₩72,888 | ₩72,445 | ₩72,794 | +0.13% | 146.3만 |
|---|
| 2026.08.06 | ₩73,035 | ₩73,048 | ₩72,505 | ₩72,566 | -0.64% | 138.7만 |
|---|
| 2026.08.05 | ₩73,008 | ₩73,075 | ₩72,545 | ₩72,727 | -0.39% | 191.2만 |
|---|
| 2026.08.04 | ₩72,324 | ₩72,820 | ₩71,895 | ₩72,592 | +0.37% | 220만 |
|---|
| 2026.08.03 | ₩71,720 | ₩72,284 | ₩71,506 | ₩72,163 | +0.62% | 165.3만 |
|---|
| 2026.07.31 | ₩71,586 | ₩71,801 | ₩70,976 | ₩71,653 | +0.09% | 117.4만 |
|---|
| 2026.07.30 | ₩70,808 | ₩71,767 | ₩70,687 | ₩71,613 | +1.14% | 143.9만 |
|---|
| 2026.07.29 | ₩71,318 | ₩71,351 | ₩70,372 | ₩70,406 | -1.28% | 207.4만 |
|---|
| 2026.07.28 | ₩70,647 | ₩71,318 | ₩70,459 | ₩71,103 | +0.65% | 168.3만 |
|---|
| 2026.07.27 | ₩70,593 | ₩70,821 | ₩70,251 | ₩70,526 | -0.10% | 159만 |
|---|
| 2026.07.24 | ₩69,856 | ₩70,513 | ₩69,614 | ₩70,312 | +0.65% | 202.9만 |
|---|
| 2026.07.23 | ₩70,043 | ₩70,218 | ₩69,674 | ₩69,829 | -0.31% | 204.2만 |
|---|
| 2026.07.22 | ₩70,231 | ₩70,459 | ₩70,070 | ₩70,379 | +0.21% | 613.3만 |
|---|
| 2026.07.21 | ₩69,869 | ₩70,199 | ₩69,440 | ₩70,070 | +0.29% | 238만 |
|---|
| 2026.07.20 | ₩69,775 | ₩69,829 | ₩69,493 | ₩69,493 | -0.40% | 166.6만 |
|---|
| 2026.07.17 | ₩69,735 | ₩70,171 | ₩69,540 | ₩69,695 | -0.06% | 192.5만 |
|---|
| 2026.07.16 | ₩69,547 | ₩70,137 | ₩69,446 | ₩70,057 | +0.73% | 254.4만 |
|---|
| 2026.07.15 | ₩69,466 | ₩69,621 | ₩69,306 | ₩69,574 | +0.15% | 201.7만 |
|---|
| 2026.07.14 | ₩69,869 | ₩69,976 | ₩69,245 | ₩69,399 | -0.67% | 168만 |
|---|
| 2026.07.13 | ₩69,466 | ₩69,788 | ₩69,319 | ₩69,587 | +0.17% | 128.6만 |
|---|
| 2026.07.10 | ₩69,292 | ₩69,587 | ₩69,030 | ₩69,520 | +0.33% | 112.4만 |
|---|
| 2026.07.09 | ₩69,051 | ₩69,279 | ₩68,755 | ₩69,158 | +0.16% | 166.9만 |
|---|
| 2026.07.08 | ₩69,171 | ₩69,171 | ₩68,715 | ₩68,876 | -0.43% | 132.6만 |
|---|
| 2026.07.07 | ₩69,721 | ₩69,829 | ₩69,365 | ₩69,399 | -0.46% | 136만 |
|---|
| 2026.07.06 | ₩69,520 | ₩69,842 | ₩69,265 | ₩69,735 | +0.31% | 219.6만 |
|---|
| 2026.07.02 | ₩68,890 | ₩69,359 | ₩68,836 | ₩69,319 | +0.62% | 246.5만 |
|---|
| 2026.07.01 | ₩68,192 | ₩68,890 | ₩68,004 | ₩68,541 | +0.51% | 207.8만 |
|---|
| 2026.06.30 | ₩68,353 | ₩68,588 | ₩68,232 | ₩68,353 | 0.00% | 234만 |
|---|
| 2026.06.29 | ₩68,568 | ₩68,628 | ₩68,313 | ₩68,541 | -0.04% | 183.4만 |
|---|
| 2026.06.26 | ₩68,863 | ₩68,863 | ₩68,232 | ₩68,353 | -0.74% | 154만 |
|---|
| 2026.06.25 | ₩69,037 | ₩69,507 | ₩68,816 | ₩68,903 | -0.19% | 136.2만 |
|---|
| 2026.06.24 | ₩68,943 | ₩68,977 | ₩68,326 | ₩68,514 | -0.62% | 227.5만 |
|---|
| 2026.06.23 | ₩68,675 | ₩69,077 | ₩68,313 | ₩68,849 | +0.25% | 121만 |
|---|
| 2026.06.22 | ₩69,037 | ₩69,346 | ₩68,970 | ₩69,158 | +0.17% | 111.8만 |
|---|
| 2026.06.18 | ₩69,466 | ₩69,466 | ₩68,863 | ₩68,970 | -0.71% | 188만 |
|---|
| 2026.06.17 | ₩69,440 | ₩69,869 | ₩68,755 | ₩68,863 | -0.83% | 169.5만 |
|---|
| 2026.06.16 | ₩69,829 | ₩69,936 | ₩69,493 | ₩69,601 | -0.33% | 141.2만 |
|---|
| 2026.06.15 | ₩69,466 | ₩69,721 | ₩69,306 | ₩69,480 | +0.02% | 142.3만 |
|---|
| 2026.06.12 | ₩68,380 | ₩69,118 | ₩68,373 | ₩68,916 | +0.78% | 124.1만 |
|---|
| 2026.06.11 | ₩67,441 | ₩68,366 | ₩67,260 | ₩68,192 | +1.11% | 160.9만 |
|---|
| 2026.06.10 | ₩67,857 | ₩68,085 | ₩67,105 | ₩67,119 | -1.09% | 170.1만 |
|---|
| 2026.06.09 | ₩68,205 | ₩68,380 | ₩67,038 | ₩68,018 | -0.28% | 253만 |
|---|
| 2026.06.08 | ₩67,722 | ₩68,212 | ₩67,655 | ₩67,803 | +0.12% | 127.9만 |
|---|
| 2026.06.05 | ₩68,796 | ₩68,796 | ₩67,602 | ₩67,790 | -1.46% | 188.4만 |
|---|
| 2026.06.04 | ₩68,474 | ₩69,020 | ₩68,393 | ₩68,903 | +0.63% | 289.8만 |
|---|
| 2026.06.03 | ₩67,857 | ₩68,340 | ₩67,820 | ₩68,112 | +0.38% | 127.2만 |
|---|
| 2026.06.02 | ₩67,682 | ₩68,340 | ₩67,588 | ₩68,219 | +0.79% | 232.9만 |
|---|
| 2026.06.01 | ₩67,561 | ₩67,991 | ₩67,468 | ₩67,857 | +0.44% | 174.9만 |
|---|
| 2026.05.29 | ₩67,910 | ₩67,991 | ₩67,749 | ₩67,870 | -0.06% | 118.3만 |
|---|
| 2026.05.28 | ₩67,736 | ₩68,018 | ₩67,541 | ₩67,910 | +0.26% | 156.1만 |
|---|
| 2026.05.27 | ₩67,790 | ₩67,971 | ₩67,649 | ₩67,790 | 0.00% | 149.9만 |
|---|
| 2026.05.26 | ₩67,803 | ₩67,897 | ₩67,494 | ₩67,696 | -0.16% | 127.9만 |
|---|
| 2026.05.22 | ₩67,374 | ₩67,790 | ₩67,253 | ₩67,561 | +0.28% | 154만 |
|---|
| 2026.05.21 | ₩66,689 | ₩67,239 | ₩66,367 | ₩67,213 | +0.78% | 132.9만 |
|---|
| 2026.05.20 | ₩66,461 | ₩66,991 | ₩66,287 | ₩66,864 | +0.61% | 207.7만 |
|---|
| 2026.05.19 | ₩66,542 | ₩66,616 | ₩65,992 | ₩66,274 | -0.40% | 155.2만 |
|---|
| 2026.05.18 | ₩66,810 | ₩67,011 | ₩66,455 | ₩66,783 | -0.04% | 183.9만 |
|---|
| 2026.05.15 | ₩67,038 | ₩67,132 | ₩66,743 | ₩66,877 | -0.24% | 248.2만 |
|---|
| 2026.05.14 | ₩67,092 | ₩67,556 | ₩67,092 | ₩67,347 | +0.38% | 136.5만 |
|---|
| 2026.05.13 | ₩66,448 | ₩66,754 | ₩66,260 | ₩66,636 | +0.28% | 163.6만 |
|---|
| 2026.05.12 | ₩66,435 | ₩66,649 | ₩65,931 | ₩66,515 | +0.12% | 136.6만 |
|---|
| 2026.05.11 | ₩66,193 | ₩66,703 | ₩66,193 | ₩66,448 | +0.39% | 151.4만 |
|---|
| 2026.05.08 | ₩66,327 | ₩66,488 | ₩66,045 | ₩66,180 | -0.22% | 95만 |
|---|
| 2026.05.07 | ₩66,394 | ₩66,394 | ₩65,817 | ₩66,019 | -0.57% | 292.9만 |
|---|
| 2026.05.06 | ₩66,636 | ₩66,684 | ₩66,307 | ₩66,502 | -0.20% | 148.6만 |
|---|
| 2026.05.05 | ₩65,978 | ₩66,435 | ₩65,938 | ₩66,314 | +0.51% | 132.9만 |
|---|
| 2026.05.04 | ₩65,938 | ₩66,166 | ₩65,549 | ₩65,724 | -0.33% | 108.8만 |
|---|
| 2026.05.01 | ₩66,367 | ₩66,582 | ₩66,113 | ₩66,153 | -0.32% | 130.6만 |
|---|
| 2026.04.30 | ₩65,321 | ₩66,367 | ₩65,281 | ₩66,300 | +1.50% | 306.6만 |
|---|
| 2026.04.29 | ₩65,214 | ₩65,294 | ₩64,865 | ₩65,106 | -0.16% | 134.2만 |
|---|
| 2026.04.28 | ₩65,348 | ₩65,402 | ₩64,972 | ₩65,160 | -0.29% | 143.5만 |
|---|
| 2026.04.27 | ₩65,334 | ₩65,609 | ₩65,153 | ₩65,241 | -0.14% | 94.2만 |
|---|
| 2026.04.24 | ₩65,576 | ₩65,589 | ₩65,160 | ₩65,321 | -0.39% | 141.6만 |
|---|
| 2026.04.23 | ₩65,361 | ₩65,797 | ₩65,026 | ₩65,495 | +0.21% | 130.8만 |
|---|
| 2026.04.22 | ₩66,045 | ₩66,045 | ₩65,529 | ₩65,616 | -0.65% | 93만 |
|---|
| 2026.04.21 | ₩66,153 | ₩66,186 | ₩65,522 | ₩65,616 | -0.81% | 217만 |
|---|
| 2026.04.20 | ₩65,858 | ₩66,106 | ₩65,797 | ₩65,898 | +0.06% | 81.3만 |
|---|
| 2026.04.17 | ₩65,616 | ₩66,280 | ₩65,469 | ₩65,992 | +0.57% | 170.2만 |
|---|
| 2026.04.16 | ₩65,106 | ₩65,422 | ₩65,059 | ₩65,254 | +0.23% | 216.4만 |
|---|
| 2026.04.15 | ₩65,214 | ₩65,308 | ₩64,835 | ₩65,187 | -0.04% | 133.7만 |
|---|
| 2026.04.14 | ₩64,784 | ₩65,261 | ₩64,543 | ₩65,173 | +0.60% | 173.6만 |
|---|
| 2026.04.13 | ₩63,939 | ₩64,704 | ₩63,879 | ₩64,704 | +1.20% | 199.5만 |
|---|
| 2026.04.10 | ₩64,664 | ₩64,664 | ₩64,114 | ₩64,167 | -0.77% | 114만 |
|---|
| 2026.04.09 | ₩64,073 | ₩64,704 | ₩64,020 | ₩64,570 | +0.77% | 179.6만 |
|---|
| 2026.04.08 | ₩64,047 | ₩64,261 | ₩63,792 | ₩64,261 | +0.34% | 136만 |
|---|
| 2026.04.07 | ₩62,584 | ₩62,792 | ₩62,262 | ₩62,718 | +0.21% | 126.5만 |
|---|
| 2026.04.06 | ₩62,571 | ₩62,900 | ₩62,544 | ₩62,879 | +0.49% | 169.6만 |
|---|
| 2026.04.02 | ₩61,806 | ₩62,759 | ₩61,746 | ₩62,557 | +1.22% | 153.8만 |
|---|
| 2026.04.01 | ₩62,557 | ₩62,725 | ₩62,303 | ₩62,477 | -0.13% | 161.8만 |
|---|
| 2026.03.31 | ₩61,659 | ₩62,370 | ₩61,390 | ₩62,249 | +0.96% | 184만 |
|---|
| 2026.03.30 | ₩61,766 | ₩61,779 | ₩60,800 | ₩61,001 | -1.24% | 132.9만 |
|---|
| 2026.03.27 | ₩61,887 | ₩61,887 | ₩61,001 | ₩61,135 | -1.21% | 134만 |
|---|
| 2026.03.26 | ₩62,128 | ₩62,497 | ₩61,860 | ₩61,927 | -0.32% | 120.9만 |
|---|
| 2026.03.25 | ₩62,759 | ₩62,839 | ₩62,222 | ₩62,423 | -0.53% | 137.3만 |
|---|
| 2026.03.24 | ₩61,417 | ₩62,537 | ₩61,377 | ₩62,303 | +1.44% | 132만 |
|---|
| 2026.03.23 | ₩62,115 | ₩62,497 | ₩61,766 | ₩61,779 | -0.54% | 133.8만 |
|---|
| 2026.03.20 | ₩62,021 | ₩62,061 | ₩60,994 | ₩61,283 | -1.19% | 94.5만 |
|---|
| 2026.03.19 | ₩61,390 | ₩62,209 | ₩61,318 | ₩61,954 | +0.92% | 145.4만 |
|---|
| 2026.03.18 | ₩62,464 | ₩62,531 | ₩61,752 | ₩61,793 | -1.07% | 97만 |
|---|
| 2026.03.17 | ₩62,745 | ₩62,905 | ₩62,611 | ₩62,611 | -0.21% | 75.7만 |
|---|
| 2026.03.16 | ₩62,195 | ₩62,459 | ₩62,014 | ₩62,249 | +0.09% | 88.8만 |
|---|
| 2026.03.13 | ₩62,061 | ₩62,297 | ₩61,578 | ₩61,645 | -0.67% | 74.5만 |
|---|
| 2026.03.12 | ₩61,967 | ₩62,142 | ₩61,659 | ₩61,659 | -0.50% | 82.6만 |
|---|
| 2026.03.11 | ₩62,423 | ₩62,624 | ₩62,081 | ₩62,450 | +0.04% | 84.3만 |
|---|
| 2026.03.10 | ₩62,745 | ₩63,276 | ₩62,490 | ₩62,598 | -0.24% | 97.2만 |
|---|
| 2026.03.09 | ₩61,712 | ₩62,785 | ₩61,189 | ₩62,718 | +1.63% | 122.6만 |
|---|
| 2026.03.06 | ₩62,584 | ₩62,618 | ₩62,007 | ₩62,464 | -0.19% | 142.9만 |
|---|
| 2026.03.05 | ₩63,912 | ₩64,033 | ₩63,000 | ₩63,456 | -0.71% | 175.9만 |
|---|
| 2026.03.04 | ₩64,395 | ₩64,597 | ₩63,979 | ₩64,436 | +0.06% | 97.9만 |
|---|
| 2026.03.03 | ₩63,711 | ₩64,389 | ₩62,940 | ₩64,194 | +0.76% | 159.5만 |
|---|
| 2026.03.02 | ₩64,395 | ₩64,986 | ₩64,315 | ₩64,825 | +0.67% | 107.9만 |
|---|
| 2026.02.27 | ₩64,945 | ₩65,012 | ₩64,563 | ₩64,999 | +0.08% | 203.6만 |
|---|
| 2026.02.26 | ₩65,200 | ₩65,455 | ₩64,825 | ₩65,227 | +0.04% | 194.4만 |
|---|
| 2026.02.25 | ₩64,986 | ₩65,274 | ₩64,664 | ₩65,187 | +0.31% | 121만 |
|---|
| 2026.02.24 | ₩64,489 | ₩64,992 | ₩64,328 | ₩64,838 | +0.54% | 240.1만 |
|---|
| 2026.02.23 | ₩64,986 | ₩65,220 | ₩64,181 | ₩64,543 | -0.68% | 132만 |
|---|
| 2026.02.20 | ₩64,731 | ₩65,214 | ₩64,543 | ₩65,214 | +0.75% | 129.7만 |
|---|
| 2026.02.19 | ₩65,039 | ₩65,200 | ₩64,583 | ₩64,905 | -0.21% | 85.1만 |
|---|
| 2026.02.18 | ₩64,986 | ₩65,408 | ₩64,959 | ₩65,294 | +0.47% | 132.9만 |
|---|
| 2026.02.17 | ₩65,026 | ₩65,241 | ₩64,583 | ₩64,932 | -0.14% | 145만 |
|---|
| 2026.02.13 | ₩64,436 | ₩65,120 | ₩64,154 | ₩64,851 | +0.65% | 148.6만 |
|---|
| 2026.02.12 | ₩65,549 | ₩65,811 | ₩64,489 | ₩64,516 | -1.58% | 172.7만 |
|---|
| 2026.02.11 | ₩65,750 | ₩65,871 | ₩65,242 | ₩65,442 | -0.47% | 182.4만 |
|---|
| 2026.02.10 | ₩65,911 | ₩65,911 | ₩65,321 | ₩65,388 | -0.79% | 155.4만 |
|---|
| 2026.02.09 | ₩65,576 | ₩65,911 | ₩65,451 | ₩65,750 | +0.27% | 196.2만 |
|---|
| 2026.02.06 | ₩64,972 | ₩65,764 | ₩64,905 | ₩65,683 | +1.09% | 167.1만 |
|---|
| 2026.02.05 | ₩64,570 | ₩64,846 | ₩64,288 | ₩64,516 | -0.08% | 343.3만 |
|---|
| 2026.02.04 | ₩65,026 | ₩65,428 | ₩64,717 | ₩64,999 | -0.04% | 184.1만 |
|---|
| 2026.02.03 | ₩64,422 | ₩65,012 | ₩64,181 | ₩64,744 | +0.50% | 170.6만 |
|---|
| 2026.02.02 | ₩63,470 | ₩64,181 | ₩63,309 | ₩64,140 | +1.06% | 222.5만 |
|---|
| 2026.01.30 | ₩63,604 | ₩63,691 | ₩62,960 | ₩63,483 | -0.19% | 389만 |
|---|
| 2026.01.29 | ₩63,738 | ₩64,073 | ₩63,215 | ₩63,778 | +0.06% | 116.3만 |
|---|
| 2026.01.28 | ₩63,228 | ₩63,523 | ₩63,215 | ₩63,403 | +0.28% | 126.6만 |
|---|
| 2026.01.27 | ₩63,054 | ₩63,369 | ₩62,857 | ₩63,336 | +0.45% | 103.1만 |
|---|
| 2026.01.26 | ₩62,920 | ₩63,128 | ₩62,920 | ₩63,027 | +0.17% | 109.1만 |
|---|
| 2026.01.23 | ₩62,853 | ₩62,853 | ₩62,457 | ₩62,665 | -0.30% | 98.4만 |
|---|
| 2026.01.22 | ₩62,987 | ₩63,181 | ₩62,759 | ₩62,920 | -0.11% | 123.8만 |
|---|
| 2026.01.21 | ₩62,289 | ₩62,906 | ₩62,188 | ₩62,692 | +0.65% | 117.5만 |
|---|
| 2026.01.20 | ₩62,276 | ₩62,571 | ₩61,822 | ₩61,954 | -0.52% | 130.4만 |
|---|
| 2026.01.16 | ₩63,067 | ₩63,201 | ₩62,879 | ₩63,054 | -0.02% | 201.7만 |
|---|
| 2026.01.15 | ₩62,879 | ₩63,235 | ₩62,850 | ₩63,067 | +0.30% | 529.6만 |
|---|
| 2026.01.14 | ₩62,718 | ₩62,799 | ₩62,370 | ₩62,799 | +0.13% | 120.5만 |
|---|
| 2026.01.13 | ₩62,973 | ₩62,987 | ₩62,557 | ₩62,745 | -0.36% | 436.8만 |
|---|
| 2026.01.12 | ₩62,692 | ₩62,873 | ₩62,504 | ₩62,839 | +0.24% | 115.7만 |
|---|
| 2026.01.09 | ₩62,705 | ₩63,081 | ₩62,638 | ₩62,946 | +0.39% | 168.2만 |
|---|
| 2026.01.08 | ₩62,088 | ₩62,624 | ₩62,021 | ₩62,490 | +0.65% | 136.2만 |
|---|
| 2026.01.07 | ₩62,718 | ₩62,799 | ₩62,081 | ₩62,101 | -0.98% | 133.2만 |
|---|
| 2026.01.06 | ₩62,464 | ₩62,906 | ₩62,464 | ₩62,799 | +0.54% | 196.9만 |
|---|
| 2026.01.05 | ₩61,927 | ₩62,678 | ₩61,900 | ₩62,531 | +0.97% | 151.5만 |
|---|
| 2026.01.02 | ₩61,256 | ₩61,731 | ₩61,109 | ₩61,699 | +0.72% | 90.7만 |
|---|
| 2025.12.31 | ₩61,524 | ₩61,524 | ₩61,129 | ₩61,135 | -0.63% | 113.2만 |
|---|
| 2025.12.30 | ₩61,739 | ₩61,739 | ₩61,524 | ₩61,565 | -0.28% | 73.1만 |
|---|
| 2025.12.29 | ₩61,820 | ₩61,891 | ₩61,624 | ₩61,699 | -0.20% | 72.8만 |
|---|
| 2025.12.26 | ₩61,940 | ₩61,954 | ₩61,719 | ₩61,927 | -0.02% | 49.4만 |
|---|
| 2025.12.24 | ₩61,712 | ₩61,994 | ₩61,659 | ₩61,887 | +0.28% | 43.4만 |
|---|
| 2025.12.23 | ₩61,565 | ₩61,710 | ₩61,484 | ₩61,645 | +0.13% | 120.7만 |
|---|
| 2025.12.22 | ₩61,162 | ₩61,523 | ₩61,162 | ₩61,444 | +0.46% | 148.5만 |
|---|
| 2025.12.19 | ₩60,733 | ₩61,189 | ₩60,639 | ₩61,001 | +0.44% | 98.4만 |
|---|
| 2025.12.18 | ₩60,974 | ₩61,176 | ₩60,626 | ₩60,746 | -0.37% | 90.1만 |
|---|
| 2025.12.17 | ₩60,880 | ₩61,054 | ₩60,518 | ₩60,599 | -0.46% | 127.5만 |
|---|
| 2025.12.16 | ₩61,229 | ₩61,229 | ₩60,572 | ₩60,813 | -0.68% | 102.1만 |
|---|
| 2025.12.15 | ₩61,283 | ₩61,390 | ₩60,901 | ₩61,162 | -0.20% | 138만 |
|---|
| 2025.12.12 | ₩61,524 | ₩61,524 | ₩60,840 | ₩61,028 | -0.81% | 83.8만 |
|---|
| 2025.12.11 | ₩60,773 | ₩61,337 | ₩60,773 | ₩61,310 | +0.88% | 111.1만 |
|---|
| 2025.12.10 | ₩59,941 | ₩60,914 | ₩59,834 | ₩60,840 | +1.50% | 190.2만 |
|---|
| 2025.12.09 | ₩59,767 | ₩60,140 | ₩59,727 | ₩59,847 | +0.13% | 110.8만 |
|---|
| 2025.12.08 | ₩59,888 | ₩59,968 | ₩59,566 | ₩59,767 | -0.20% | 68.8만 |
|---|
| 2025.12.05 | ₩59,847 | ₩60,230 | ₩59,807 | ₩59,941 | +0.16% | 80.9만 |
|---|
| 2025.12.04 | ₩59,834 | ₩59,894 | ₩59,579 | ₩59,821 | -0.02% | 65.2만 |
|---|
| 2025.12.03 | ₩59,485 | ₩59,921 | ₩59,445 | ₩59,888 | +0.68% | 83.8만 |
|---|
| 2025.12.02 | ₩59,512 | ₩59,619 | ₩59,257 | ₩59,458 | -0.09% | 92.8만 |
|---|
| 2025.12.01 | ₩59,807 | ₩60,002 | ₩59,499 | ₩59,566 | -0.40% | 136.5만 |
|---|
| 2025.11.28 | ₩59,700 | ₩60,089 | ₩59,700 | ₩60,035 | +0.56% | 23.3만 |
|---|
| 2025.11.26 | ₩59,378 | ₩59,834 | ₩59,322 | ₩59,646 | +0.45% | 68.4만 |
|---|
| 2025.11.25 | ₩58,600 | ₩59,331 | ₩58,580 | ₩59,244 | +1.10% | 79만 |
|---|
| 2025.11.24 | ₩58,211 | ₩58,573 | ₩58,090 | ₩58,425 | +0.37% | 76.7만 |
|---|
| 2025.11.21 | ₩57,594 | ₩58,425 | ₩57,473 | ₩58,211 | +1.07% | 104.5만 |
|---|
| 2025.11.20 | ₩58,627 | ₩58,848 | ₩57,366 | ₩57,446 | -2.01% | 97.2만 |
|---|
| 2025.11.19 | ₩57,902 | ₩58,153 | ₩57,610 | ₩57,875 | -0.05% | 124.9만 |
|---|
| 2025.11.18 | ₩57,875 | ₩58,246 | ₩57,620 | ₩57,956 | +0.14% | 94.4만 |
|---|
| 2025.11.17 | ₩58,627 | ₩58,721 | ₩57,768 | ₩57,956 | -1.14% | 85.8만 |
|---|
| 2025.11.14 | ₩58,385 | ₩58,903 | ₩58,224 | ₩58,613 | +0.39% | 112.8만 |
|---|
| 2025.11.13 | ₩59,364 | ₩59,499 | ₩58,734 | ₩58,761 | -1.02% | 130.5만 |
|---|
| 2025.11.12 | ₩59,203 | ₩59,566 | ₩59,175 | ₩59,445 | +0.41% | 115.4만 |
|---|
| 2025.11.11 | ₩58,855 | ₩59,297 | ₩58,788 | ₩59,217 | +0.62% | 102.7만 |
|---|
| 2025.11.10 | ₩58,653 | ₩58,890 | ₩58,329 | ₩58,814 | +0.27% | 81.4만 |
|---|
| 2025.11.07 | ₩57,916 | ₩58,358 | ₩57,647 | ₩58,358 | +0.76% | 108.6만 |
|---|
| 2025.11.06 | ₩58,077 | ₩58,251 | ₩57,693 | ₩57,875 | -0.35% | 133.8만 |
|---|
| 2025.11.05 | ₩57,795 | ₩58,305 | ₩57,607 | ₩58,063 | +0.46% | 1106.7만 |
|---|
| 2025.11.04 | ₩57,889 | ₩57,889 | ₩57,371 | ₩57,607 | -0.49% | 247.1만 |
|---|
| 2025.11.03 | ₩58,103 | ₩58,103 | ₩57,379 | ₩57,902 | -0.35% | 95.9만 |
|---|
| 2025.10.31 | ₩57,835 | ₩58,063 | ₩57,594 | ₩57,902 | +0.12% | 115만 |
|---|
| 2025.10.30 | ₩57,822 | ₩58,372 | ₩57,788 | ₩57,822 | 0.00% | 111.6만 |
|---|
| 2025.10.29 | ₩58,144 | ₩58,345 | ₩57,741 | ₩57,929 | -0.37% | 175.8만 |
|---|
| 2025.10.28 | ₩58,479 | ₩58,479 | ₩58,009 | ₩58,090 | -0.67% | 60.6만 |
|---|
| 2025.10.27 | ₩58,412 | ₩58,425 | ₩58,144 | ₩58,399 | -0.02% | 59.5만 |
|---|
| 2025.10.24 | ₩58,077 | ₩58,211 | ₩57,916 | ₩58,090 | +0.02% | 47만 |
|---|
| 2025.10.23 | ₩57,822 | ₩57,862 | ₩57,522 | ₩57,647 | -0.30% | 94.6만 |
|---|
| 2025.10.22 | ₩57,822 | ₩57,822 | ₩57,339 | ₩57,620 | -0.35% | 111.2만 |
|---|
| 2025.10.21 | ₩57,527 | ₩57,701 | ₩57,352 | ₩57,594 | +0.12% | 49.9만 |
|---|
| 2025.10.20 | ₩57,392 | ₩57,580 | ₩57,298 | ₩57,419 | +0.05% | 57만 |
|---|
| 2025.10.17 | ₩56,842 | ₩57,225 | ₩56,715 | ₩56,976 | +0.24% | 63.8만 |
|---|
| 2025.10.16 | ₩57,674 | ₩57,674 | ₩56,534 | ₩56,681 | -1.72% | 105.2만 |
|---|
| 2025.10.15 | ₩57,620 | ₩57,795 | ₩57,017 | ₩57,446 | -0.30% | 116.3만 |
|---|
| 2025.10.14 | ₩56,225 | ₩57,419 | ₩56,158 | ₩57,097 | +1.55% | 115.5만 |
|---|
| 2025.10.13 | ₩56,265 | ₩56,628 | ₩56,198 | ₩56,440 | +0.31% | 66.6만 |
|---|
| 2025.10.10 | ₩57,084 | ₩57,164 | ₩55,782 | ₩55,782 | -2.28% | 74.5만 |
|---|