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 | ₩71,761 | ₩72,310 | ₩71,674 | ₩72,216 | +0.63% | 185만 |
| 2026.10.08 | ₩71,453 | ₩71,834 | ₩71,347 | ₩71,788 | +0.47% | 158.3만 |
| 2026.10.07 | ₩71,332 | ₩71,587 | ₩71,172 | ₩71,493 | +0.23% | 147만 |
| 2026.10.06 | ₩71,346 | ₩71,620 | ₩71,285 | ₩71,533 | +0.26% | 134.6만 |
| 2026.10.05 | ₩70,690 | ₩71,393 | ₩70,636 | ₩71,172 | +0.68% | 122.1만 |
| 2026.10.02 | ₩70,636 | ₩70,757 | ₩70,292 | ₩70,663 | +0.04% | 175.5만 |
| 2026.10.01 | ₩70,449 | ₩70,623 | ₩70,007 | ₩70,435 | -0.02% | 251.9만 |
| 2026.09.30 | ₩70,931 | ₩71,145 | ₩70,449 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,449 |
| -0.68% |
| 309만 |
| 2026.09.29 | ₩71,051 | ₩71,051 | ₩70,583 | ₩70,917 | -0.19% | 132.7만 |
|---|
| 2026.09.28 | ₩71,359 | ₩71,466 | ₩71,028 | ₩71,145 | -0.30% | 119.1만 |
|---|
| 2026.09.25 | ₩71,145 | ₩71,694 | ₩70,904 | ₩71,600 | +0.64% | 104.7만 |
|---|
| 2026.09.24 | ₩71,132 | ₩71,185 | ₩70,837 | ₩70,971 | -0.23% | 209만 |
|---|
| 2026.09.23 | ₩71,372 | ₩71,466 | ₩71,044 | ₩71,118 | -0.36% | 132.4만 |
|---|
| 2026.09.22 | ₩72,109 | ₩72,149 | ₩71,426 | ₩71,547 | -0.78% | 255.2만 |
|---|
| 2026.09.21 | ₩71,988 | ₩72,162 | ₩71,580 | ₩71,935 | -0.07% | 110.2만 |
|---|
| 2026.09.18 | ₩71,694 | ₩71,727 | ₩71,399 | ₩71,560 | -0.19% | 155.6만 |
|---|
| 2026.09.17 | ₩71,868 | ₩71,901 | ₩71,493 | ₩71,841 | -0.04% | 130.7만 |
|---|
| 2026.09.16 | ₩71,921 | ₩71,921 | ₩70,837 | ₩71,212 | -0.99% | 150만 |
|---|
| 2026.09.15 | ₩72,136 | ₩72,136 | ₩71,680 | ₩71,908 | -0.32% | 160.6만 |
|---|
| 2026.09.14 | ₩72,055 | ₩72,363 | ₩71,895 | ₩72,095 | +0.06% | 246.8만 |
|---|
| 2026.09.11 | ₩72,256 | ₩72,377 | ₩71,968 | ₩72,149 | -0.15% | 101.9만 |
|---|
| 2026.09.10 | ₩71,627 | ₩71,769 | ₩71,386 | ₩71,654 | +0.04% | 198.5만 |
|---|
| 2026.09.09 | ₩72,055 | ₩72,055 | ₩71,797 | ₩71,854 | -0.28% | 142.6만 |
|---|
| 2026.09.08 | ₩72,296 | ₩72,497 | ₩72,136 | ₩72,176 | -0.17% | 163.8만 |
|---|
| 2026.09.04 | ₩72,671 | ₩72,698 | ₩72,397 | ₩72,484 | -0.26% | 138.4만 |
|---|
| 2026.09.03 | ₩72,591 | ₩73,046 | ₩72,423 | ₩72,872 | +0.39% | 121.4만 |
|---|
| 2026.09.02 | ₩72,162 | ₩72,464 | ₩72,102 | ₩72,310 | +0.20% | 154.1만 |
|---|
| 2026.09.01 | ₩72,229 | ₩72,751 | ₩71,940 | ₩72,042 | -0.26% | 214만 |
|---|
| 2026.08.31 | ₩72,631 | ₩72,631 | ₩72,182 | ₩72,296 | -0.46% | 133.5만 |
|---|
| 2026.08.28 | ₩72,671 | ₩72,992 | ₩72,560 | ₩72,685 | +0.02% | 171.1만 |
|---|
| 2026.08.27 | ₩72,859 | ₩72,859 | ₩72,417 | ₩72,497 | -0.50% | 129.7만 |
|---|
| 2026.08.26 | ₩72,805 | ₩73,140 | ₩72,772 | ₩72,992 | +0.26% | 109.9만 |
|---|
| 2026.08.25 | ₩72,939 | ₩73,033 | ₩72,644 | ₩72,939 | 0.00% | 110.2만 |
|---|
| 2026.08.24 | ₩72,711 | ₩72,912 | ₩72,564 | ₩72,872 | +0.22% | 96.8만 |
|---|
| 2026.08.21 | ₩72,551 | ₩72,738 | ₩72,464 | ₩72,658 | +0.15% | 146.9만 |
|---|
| 2026.08.20 | ₩72,631 | ₩72,764 | ₩72,095 | ₩72,162 | -0.65% | 200.5만 |
|---|
| 2026.08.19 | ₩72,966 | ₩73,233 | ₩72,738 | ₩72,859 | -0.15% | 171.1만 |
|---|
| 2026.08.18 | ₩72,618 | ₩72,765 | ₩72,484 | ₩72,524 | -0.13% | 156.4만 |
|---|
| 2026.08.17 | ₩72,939 | ₩72,992 | ₩72,524 | ₩72,564 | -0.51% | 114.7만 |
|---|
| 2026.08.14 | ₩72,845 | ₩73,120 | ₩72,765 | ₩73,073 | +0.31% | 108.8만 |
|---|
| 2026.08.13 | ₩72,678 | ₩73,093 | ₩72,658 | ₩72,859 | +0.25% | 108.7만 |
|---|
| 2026.08.12 | ₩73,126 | ₩73,126 | ₩72,690 | ₩72,832 | -0.40% | 172.5만 |
|---|
| 2026.08.11 | ₩73,059 | ₩73,093 | ₩72,839 | ₩72,899 | -0.22% | 127.3만 |
|---|
| 2026.08.10 | ₩72,738 | ₩73,140 | ₩72,547 | ₩72,992 | +0.35% | 158.4만 |
|---|
| 2026.08.07 | ₩72,551 | ₩72,738 | ₩72,296 | ₩72,644 | +0.13% | 146.3만 |
|---|
| 2026.08.06 | ₩72,885 | ₩72,899 | ₩72,357 | ₩72,417 | -0.64% | 138.7만 |
|---|
| 2026.08.05 | ₩72,859 | ₩72,926 | ₩72,397 | ₩72,577 | -0.39% | 191.2만 |
|---|
| 2026.08.04 | ₩72,176 | ₩72,671 | ₩71,747 | ₩72,444 | +0.37% | 220만 |
|---|
| 2026.08.03 | ₩71,573 | ₩72,136 | ₩71,359 | ₩72,015 | +0.62% | 165.3만 |
|---|
| 2026.07.31 | ₩71,439 | ₩71,654 | ₩70,830 | ₩71,506 | +0.09% | 117.4만 |
|---|
| 2026.07.30 | ₩70,663 | ₩71,620 | ₩70,542 | ₩71,466 | +1.14% | 143.9만 |
|---|
| 2026.07.29 | ₩71,172 | ₩71,205 | ₩70,228 | ₩70,261 | -1.28% | 207.4만 |
|---|
| 2026.07.28 | ₩70,502 | ₩71,172 | ₩70,315 | ₩70,957 | +0.65% | 168.3만 |
|---|
| 2026.07.27 | ₩70,449 | ₩70,676 | ₩70,107 | ₩70,382 | -0.10% | 159만 |
|---|
| 2026.07.24 | ₩69,712 | ₩70,368 | ₩69,471 | ₩70,168 | +0.65% | 202.9만 |
|---|
| 2026.07.23 | ₩69,900 | ₩70,074 | ₩69,532 | ₩69,686 | -0.31% | 204.2만 |
|---|
| 2026.07.22 | ₩70,087 | ₩70,315 | ₩69,927 | ₩70,234 | +0.21% | 613.3만 |
|---|
| 2026.07.21 | ₩69,726 | ₩70,055 | ₩69,297 | ₩69,927 | +0.29% | 238만 |
|---|
| 2026.07.20 | ₩69,632 | ₩69,686 | ₩69,351 | ₩69,351 | -0.40% | 166.6만 |
|---|
| 2026.07.17 | ₩69,592 | ₩70,027 | ₩69,398 | ₩69,552 | -0.06% | 192.5만 |
|---|
| 2026.07.16 | ₩69,404 | ₩69,994 | ₩69,304 | ₩69,913 | +0.73% | 254.4만 |
|---|
| 2026.07.15 | ₩69,324 | ₩69,478 | ₩69,163 | ₩69,431 | +0.15% | 201.7만 |
|---|
| 2026.07.14 | ₩69,726 | ₩69,833 | ₩69,103 | ₩69,257 | -0.67% | 168만 |
|---|
| 2026.07.13 | ₩69,324 | ₩69,645 | ₩69,177 | ₩69,445 | +0.17% | 128.6만 |
|---|
| 2026.07.10 | ₩69,150 | ₩69,445 | ₩68,889 | ₩69,378 | +0.33% | 112.4만 |
|---|
| 2026.07.09 | ₩68,909 | ₩69,137 | ₩68,615 | ₩69,016 | +0.16% | 166.9만 |
|---|
| 2026.07.08 | ₩69,030 | ₩69,030 | ₩68,574 | ₩68,735 | -0.43% | 132.6만 |
|---|
| 2026.07.07 | ₩69,578 | ₩69,686 | ₩69,222 | ₩69,257 | -0.46% | 136만 |
|---|
| 2026.07.06 | ₩69,378 | ₩69,699 | ₩69,123 | ₩69,592 | +0.31% | 219.6만 |
|---|
| 2026.07.02 | ₩68,748 | ₩69,217 | ₩68,695 | ₩69,177 | +0.62% | 246.5만 |
|---|
| 2026.07.01 | ₩68,052 | ₩68,748 | ₩67,865 | ₩68,400 | +0.51% | 207.8만 |
|---|
| 2026.06.30 | ₩68,213 | ₩68,447 | ₩68,092 | ₩68,213 | 0.00% | 234만 |
|---|
| 2026.06.29 | ₩68,427 | ₩68,487 | ₩68,173 | ₩68,400 | -0.04% | 183.4만 |
|---|
| 2026.06.26 | ₩68,722 | ₩68,722 | ₩68,092 | ₩68,213 | -0.74% | 154만 |
|---|
| 2026.06.25 | ₩68,896 | ₩69,364 | ₩68,675 | ₩68,762 | -0.19% | 136.2만 |
|---|
| 2026.06.24 | ₩68,802 | ₩68,835 | ₩68,186 | ₩68,374 | -0.62% | 227.5만 |
|---|
| 2026.06.23 | ₩68,534 | ₩68,936 | ₩68,173 | ₩68,708 | +0.25% | 121만 |
|---|
| 2026.06.22 | ₩68,896 | ₩69,204 | ₩68,829 | ₩69,016 | +0.17% | 111.8만 |
|---|
| 2026.06.18 | ₩69,324 | ₩69,324 | ₩68,722 | ₩68,829 | -0.71% | 188만 |
|---|
| 2026.06.17 | ₩69,297 | ₩69,726 | ₩68,615 | ₩68,722 | -0.83% | 169.5만 |
|---|
| 2026.06.16 | ₩69,686 | ₩69,793 | ₩69,351 | ₩69,458 | -0.33% | 141.2만 |
|---|
| 2026.06.15 | ₩69,324 | ₩69,578 | ₩69,163 | ₩69,337 | +0.02% | 142.3만 |
|---|
| 2026.06.12 | ₩68,240 | ₩68,976 | ₩68,233 | ₩68,775 | +0.78% | 124.1만 |
|---|
| 2026.06.11 | ₩67,302 | ₩68,226 | ₩67,122 | ₩68,052 | +1.11% | 160.9만 |
|---|
| 2026.06.10 | ₩67,718 | ₩67,945 | ₩66,968 | ₩66,981 | -1.09% | 170.1만 |
|---|
| 2026.06.09 | ₩68,066 | ₩68,240 | ₩66,901 | ₩67,878 | -0.28% | 253만 |
|---|
| 2026.06.08 | ₩67,584 | ₩68,072 | ₩67,517 | ₩67,664 | +0.12% | 127.9만 |
|---|
| 2026.06.05 | ₩68,655 | ₩68,655 | ₩67,463 | ₩67,651 | -1.46% | 188.4만 |
|---|
| 2026.06.04 | ₩68,333 | ₩68,878 | ₩68,253 | ₩68,762 | +0.63% | 289.8만 |
|---|
| 2026.06.03 | ₩67,718 | ₩68,199 | ₩67,681 | ₩67,972 | +0.38% | 127.2만 |
|---|
| 2026.06.02 | ₩67,543 | ₩68,199 | ₩67,450 | ₩68,079 | +0.79% | 232.9만 |
|---|
| 2026.06.01 | ₩67,423 | ₩67,851 | ₩67,329 | ₩67,718 | +0.44% | 174.9만 |
|---|
| 2026.05.29 | ₩67,771 | ₩67,851 | ₩67,610 | ₩67,731 | -0.06% | 118.3만 |
|---|
| 2026.05.28 | ₩67,597 | ₩67,878 | ₩67,403 | ₩67,771 | +0.26% | 156.1만 |
|---|
| 2026.05.27 | ₩67,651 | ₩67,831 | ₩67,510 | ₩67,651 | 0.00% | 149.9만 |
|---|
| 2026.05.26 | ₩67,664 | ₩67,758 | ₩67,356 | ₩67,557 | -0.16% | 127.9만 |
|---|
| 2026.05.22 | ₩67,236 | ₩67,651 | ₩67,115 | ₩67,423 | +0.28% | 154만 |
|---|
| 2026.05.21 | ₩66,553 | ₩67,102 | ₩66,231 | ₩67,075 | +0.78% | 132.9만 |
|---|
| 2026.05.20 | ₩66,325 | ₩66,854 | ₩66,151 | ₩66,727 | +0.61% | 207.7만 |
|---|
| 2026.05.19 | ₩66,405 | ₩66,479 | ₩65,857 | ₩66,138 | -0.40% | 155.2만 |
|---|
| 2026.05.18 | ₩66,673 | ₩66,874 | ₩66,318 | ₩66,646 | -0.04% | 183.9만 |
|---|
| 2026.05.15 | ₩66,901 | ₩66,995 | ₩66,606 | ₩66,740 | -0.24% | 248.2만 |
|---|
| 2026.05.14 | ₩66,954 | ₩67,418 | ₩66,954 | ₩67,209 | +0.38% | 136.5만 |
|---|
| 2026.05.13 | ₩66,312 | ₩66,617 | ₩66,124 | ₩66,499 | +0.28% | 163.6만 |
|---|
| 2026.05.12 | ₩66,298 | ₩66,513 | ₩65,796 | ₩66,379 | +0.12% | 136.6만 |
|---|
| 2026.05.11 | ₩66,057 | ₩66,566 | ₩66,057 | ₩66,312 | +0.39% | 151.4만 |
|---|
| 2026.05.08 | ₩66,191 | ₩66,352 | ₩65,910 | ₩66,044 | -0.22% | 95만 |
|---|
| 2026.05.07 | ₩66,258 | ₩66,258 | ₩65,683 | ₩65,883 | -0.57% | 292.9만 |
|---|
| 2026.05.06 | ₩66,499 | ₩66,547 | ₩66,171 | ₩66,365 | -0.20% | 148.6만 |
|---|
| 2026.05.05 | ₩65,843 | ₩66,298 | ₩65,803 | ₩66,178 | +0.51% | 132.9만 |
|---|
| 2026.05.04 | ₩65,803 | ₩66,031 | ₩65,415 | ₩65,589 | -0.33% | 108.8만 |
|---|
| 2026.05.01 | ₩66,231 | ₩66,446 | ₩65,977 | ₩66,017 | -0.32% | 130.6만 |
|---|
| 2026.04.30 | ₩65,187 | ₩66,231 | ₩65,147 | ₩66,164 | +1.50% | 306.6만 |
|---|
| 2026.04.29 | ₩65,080 | ₩65,160 | ₩64,732 | ₩64,973 | -0.16% | 134.2만 |
|---|
| 2026.04.28 | ₩65,214 | ₩65,267 | ₩64,839 | ₩65,026 | -0.29% | 143.5만 |
|---|
| 2026.04.27 | ₩65,201 | ₩65,475 | ₩65,020 | ₩65,107 | -0.14% | 94.2만 |
|---|
| 2026.04.24 | ₩65,442 | ₩65,455 | ₩65,026 | ₩65,187 | -0.39% | 141.6만 |
|---|
| 2026.04.23 | ₩65,227 | ₩65,662 | ₩64,893 | ₩65,361 | +0.21% | 130.8만 |
|---|
| 2026.04.22 | ₩65,910 | ₩65,910 | ₩65,395 | ₩65,482 | -0.65% | 93만 |
|---|
| 2026.04.21 | ₩66,017 | ₩66,051 | ₩65,388 | ₩65,482 | -0.81% | 217만 |
|---|
| 2026.04.20 | ₩65,723 | ₩65,970 | ₩65,662 | ₩65,763 | +0.06% | 81.3만 |
|---|
| 2026.04.17 | ₩65,482 | ₩66,144 | ₩65,334 | ₩65,857 | +0.57% | 170.2만 |
|---|
| 2026.04.16 | ₩64,973 | ₩65,288 | ₩64,926 | ₩65,120 | +0.23% | 216.4만 |
|---|
| 2026.04.15 | ₩65,080 | ₩65,174 | ₩64,702 | ₩65,053 | -0.04% | 133.7만 |
|---|
| 2026.04.14 | ₩64,652 | ₩65,127 | ₩64,411 | ₩65,040 | +0.60% | 173.6만 |
|---|
| 2026.04.13 | ₩63,808 | ₩64,571 | ₩63,748 | ₩64,571 | +1.20% | 199.5만 |
|---|
| 2026.04.10 | ₩64,531 | ₩64,531 | ₩63,982 | ₩64,036 | -0.77% | 114만 |
|---|
| 2026.04.09 | ₩63,942 | ₩64,571 | ₩63,888 | ₩64,437 | +0.77% | 179.6만 |
|---|
| 2026.04.08 | ₩63,915 | ₩64,129 | ₩63,661 | ₩64,129 | +0.34% | 136만 |
|---|
| 2026.04.07 | ₩62,456 | ₩62,663 | ₩62,135 | ₩62,590 | +0.21% | 126.5만 |
|---|
| 2026.04.06 | ₩62,443 | ₩62,771 | ₩62,416 | ₩62,750 | +0.49% | 169.6만 |
|---|
| 2026.04.02 | ₩61,679 | ₩62,630 | ₩61,619 | ₩62,429 | +1.22% | 153.8만 |
|---|
| 2026.04.01 | ₩62,429 | ₩62,597 | ₩62,175 | ₩62,349 | -0.13% | 161.8만 |
|---|
| 2026.03.31 | ₩61,532 | ₩62,242 | ₩61,264 | ₩62,121 | +0.96% | 184만 |
|---|
| 2026.03.30 | ₩61,639 | ₩61,653 | ₩60,675 | ₩60,876 | -1.24% | 132.9만 |
|---|
| 2026.03.27 | ₩61,760 | ₩61,760 | ₩60,876 | ₩61,010 | -1.21% | 134만 |
|---|
| 2026.03.26 | ₩62,001 | ₩62,369 | ₩61,733 | ₩61,800 | -0.32% | 120.9만 |
|---|
| 2026.03.25 | ₩62,630 | ₩62,710 | ₩62,094 | ₩62,295 | -0.53% | 137.3만 |
|---|
| 2026.03.24 | ₩61,291 | ₩62,409 | ₩61,251 | ₩62,175 | +1.44% | 132만 |
|---|
| 2026.03.23 | ₩61,987 | ₩62,369 | ₩61,639 | ₩61,653 | -0.54% | 133.8만 |
|---|
| 2026.03.20 | ₩61,894 | ₩61,934 | ₩60,869 | ₩61,157 | -1.19% | 94.5만 |
|---|
| 2026.03.19 | ₩61,264 | ₩62,081 | ₩61,192 | ₩61,827 | +0.92% | 145.4만 |
|---|
| 2026.03.18 | ₩62,335 | ₩62,402 | ₩61,626 | ₩61,666 | -1.07% | 97만 |
|---|
| 2026.03.17 | ₩62,617 | ₩62,776 | ₩62,483 | ₩62,483 | -0.21% | 75.7만 |
|---|
| 2026.03.16 | ₩62,068 | ₩62,331 | ₩61,887 | ₩62,121 | +0.09% | 88.8만 |
|---|
| 2026.03.13 | ₩61,934 | ₩62,169 | ₩61,452 | ₩61,519 | -0.67% | 74.5만 |
|---|
| 2026.03.12 | ₩61,840 | ₩62,014 | ₩61,532 | ₩61,532 | -0.50% | 82.6만 |
|---|
| 2026.03.11 | ₩62,295 | ₩62,496 | ₩61,954 | ₩62,322 | +0.04% | 84.3만 |
|---|
| 2026.03.10 | ₩62,617 | ₩63,147 | ₩62,362 | ₩62,469 | -0.24% | 97.2만 |
|---|
| 2026.03.09 | ₩61,586 | ₩62,657 | ₩61,064 | ₩62,590 | +1.63% | 122.6만 |
|---|
| 2026.03.06 | ₩62,456 | ₩62,489 | ₩61,880 | ₩62,335 | -0.19% | 142.9만 |
|---|
| 2026.03.05 | ₩63,781 | ₩63,902 | ₩62,871 | ₩63,326 | -0.71% | 175.9만 |
|---|
| 2026.03.04 | ₩64,263 | ₩64,464 | ₩63,848 | ₩64,304 | +0.06% | 97.9만 |
|---|
| 2026.03.03 | ₩63,581 | ₩64,257 | ₩62,811 | ₩64,063 | +0.76% | 159.5만 |
|---|
| 2026.03.02 | ₩64,263 | ₩64,852 | ₩64,183 | ₩64,692 | +0.67% | 107.9만 |
|---|
| 2026.02.27 | ₩64,812 | ₩64,879 | ₩64,431 | ₩64,866 | +0.08% | 203.6만 |
|---|
| 2026.02.26 | ₩65,067 | ₩65,321 | ₩64,692 | ₩65,093 | +0.04% | 194.4만 |
|---|
| 2026.02.25 | ₩64,852 | ₩65,140 | ₩64,531 | ₩65,053 | +0.31% | 121만 |
|---|
| 2026.02.24 | ₩64,357 | ₩64,859 | ₩64,196 | ₩64,705 | +0.54% | 240.1만 |
|---|
| 2026.02.23 | ₩64,852 | ₩65,087 | ₩64,049 | ₩64,411 | -0.68% | 132만 |
|---|
| 2026.02.20 | ₩64,598 | ₩65,080 | ₩64,411 | ₩65,080 | +0.75% | 129.7만 |
|---|
| 2026.02.19 | ₩64,906 | ₩65,067 | ₩64,451 | ₩64,772 | -0.21% | 85.1만 |
|---|
| 2026.02.18 | ₩64,852 | ₩65,274 | ₩64,826 | ₩65,160 | +0.47% | 132.9만 |
|---|
| 2026.02.17 | ₩64,893 | ₩65,107 | ₩64,451 | ₩64,799 | -0.14% | 145만 |
|---|
| 2026.02.13 | ₩64,304 | ₩64,986 | ₩64,022 | ₩64,719 | +0.65% | 148.6만 |
|---|
| 2026.02.12 | ₩65,415 | ₩65,676 | ₩64,357 | ₩64,384 | -1.58% | 172.7만 |
|---|
| 2026.02.11 | ₩65,616 | ₩65,736 | ₩65,108 | ₩65,308 | -0.47% | 182.4만 |
|---|
| 2026.02.10 | ₩65,776 | ₩65,776 | ₩65,187 | ₩65,254 | -0.79% | 155.4만 |
|---|
| 2026.02.09 | ₩65,442 | ₩65,776 | ₩65,317 | ₩65,616 | +0.27% | 196.2만 |
|---|
| 2026.02.06 | ₩64,839 | ₩65,629 | ₩64,772 | ₩65,549 | +1.09% | 167.1만 |
|---|
| 2026.02.05 | ₩64,437 | ₩64,713 | ₩64,156 | ₩64,384 | -0.08% | 343.3만 |
|---|
| 2026.02.04 | ₩64,893 | ₩65,294 | ₩64,585 | ₩64,866 | -0.04% | 184.1만 |
|---|
| 2026.02.03 | ₩64,290 | ₩64,879 | ₩64,049 | ₩64,611 | +0.50% | 170.6만 |
|---|
| 2026.02.02 | ₩63,340 | ₩64,049 | ₩63,179 | ₩64,009 | +1.06% | 222.5만 |
|---|
| 2026.01.30 | ₩63,473 | ₩63,560 | ₩62,831 | ₩63,353 | -0.19% | 389만 |
|---|
| 2026.01.29 | ₩63,607 | ₩63,942 | ₩63,085 | ₩63,648 | +0.06% | 116.3만 |
|---|
| 2026.01.28 | ₩63,099 | ₩63,393 | ₩63,085 | ₩63,273 | +0.28% | 126.6만 |
|---|
| 2026.01.27 | ₩62,925 | ₩63,239 | ₩62,728 | ₩63,206 | +0.45% | 103.1만 |
|---|
| 2026.01.26 | ₩62,791 | ₩62,998 | ₩62,791 | ₩62,898 | +0.17% | 109.1만 |
|---|
| 2026.01.23 | ₩62,724 | ₩62,724 | ₩62,329 | ₩62,536 | -0.30% | 98.4만 |
|---|
| 2026.01.22 | ₩62,858 | ₩63,052 | ₩62,630 | ₩62,791 | -0.11% | 123.8만 |
|---|
| 2026.01.21 | ₩62,161 | ₩62,777 | ₩62,061 | ₩62,563 | +0.65% | 117.5만 |
|---|
| 2026.01.20 | ₩62,148 | ₩62,443 | ₩61,696 | ₩61,827 | -0.52% | 130.4만 |
|---|
| 2026.01.16 | ₩62,938 | ₩63,072 | ₩62,750 | ₩62,925 | -0.02% | 201.7만 |
|---|
| 2026.01.15 | ₩62,750 | ₩63,105 | ₩62,721 | ₩62,938 | +0.30% | 529.6만 |
|---|
| 2026.01.14 | ₩62,590 | ₩62,670 | ₩62,242 | ₩62,670 | +0.13% | 120.5만 |
|---|
| 2026.01.13 | ₩62,844 | ₩62,858 | ₩62,429 | ₩62,617 | -0.36% | 436.8만 |
|---|
| 2026.01.12 | ₩62,563 | ₩62,744 | ₩62,376 | ₩62,710 | +0.24% | 115.7만 |
|---|
| 2026.01.09 | ₩62,576 | ₩62,951 | ₩62,510 | ₩62,817 | +0.39% | 168.2만 |
|---|
| 2026.01.08 | ₩61,961 | ₩62,496 | ₩61,894 | ₩62,362 | +0.65% | 136.2만 |
|---|
| 2026.01.07 | ₩62,590 | ₩62,670 | ₩61,954 | ₩61,974 | -0.98% | 133.2만 |
|---|
| 2026.01.06 | ₩62,335 | ₩62,777 | ₩62,335 | ₩62,670 | +0.54% | 196.9만 |
|---|
| 2026.01.05 | ₩61,800 | ₩62,550 | ₩61,773 | ₩62,402 | +0.97% | 151.5만 |
|---|
| 2026.01.02 | ₩61,131 | ₩61,604 | ₩60,983 | ₩61,572 | +0.72% | 90.7만 |
|---|
| 2025.12.31 | ₩61,398 | ₩61,398 | ₩61,003 | ₩61,010 | -0.63% | 113.2만 |
|---|
| 2025.12.30 | ₩61,612 | ₩61,612 | ₩61,398 | ₩61,438 | -0.28% | 73.1만 |
|---|
| 2025.12.29 | ₩61,693 | ₩61,764 | ₩61,497 | ₩61,572 | -0.20% | 72.8만 |
|---|
| 2025.12.26 | ₩61,813 | ₩61,827 | ₩61,592 | ₩61,800 | -0.02% | 49.4만 |
|---|
| 2025.12.24 | ₩61,586 | ₩61,867 | ₩61,532 | ₩61,760 | +0.28% | 43.4만 |
|---|
| 2025.12.23 | ₩61,438 | ₩61,583 | ₩61,358 | ₩61,519 | +0.13% | 120.7만 |
|---|
| 2025.12.22 | ₩61,037 | ₩61,397 | ₩61,037 | ₩61,318 | +0.46% | 148.5만 |
|---|
| 2025.12.19 | ₩60,608 | ₩61,064 | ₩60,515 | ₩60,876 | +0.44% | 98.4만 |
|---|
| 2025.12.18 | ₩60,849 | ₩61,050 | ₩60,501 | ₩60,622 | -0.37% | 90.1만 |
|---|
| 2025.12.17 | ₩60,756 | ₩60,928 | ₩60,394 | ₩60,474 | -0.46% | 127.5만 |
|---|
| 2025.12.16 | ₩61,104 | ₩61,104 | ₩60,448 | ₩60,689 | -0.68% | 102.1만 |
|---|
| 2025.12.15 | ₩61,157 | ₩61,264 | ₩60,776 | ₩61,037 | -0.20% | 138만 |
|---|
| 2025.12.12 | ₩61,398 | ₩61,398 | ₩60,715 | ₩60,903 | -0.81% | 83.8만 |
|---|
| 2025.12.11 | ₩60,649 | ₩61,211 | ₩60,649 | ₩61,184 | +0.88% | 111.1만 |
|---|
| 2025.12.10 | ₩59,818 | ₩60,789 | ₩59,711 | ₩60,715 | +1.50% | 190.2만 |
|---|
| 2025.12.09 | ₩59,644 | ₩60,017 | ₩59,604 | ₩59,725 | +0.13% | 110.8만 |
|---|
| 2025.12.08 | ₩59,765 | ₩59,845 | ₩59,444 | ₩59,644 | -0.20% | 68.8만 |
|---|
| 2025.12.05 | ₩59,725 | ₩60,106 | ₩59,685 | ₩59,818 | +0.16% | 80.9만 |
|---|
| 2025.12.04 | ₩59,711 | ₩59,772 | ₩59,457 | ₩59,698 | -0.02% | 65.2만 |
|---|
| 2025.12.03 | ₩59,363 | ₩59,798 | ₩59,323 | ₩59,765 | +0.68% | 83.8만 |
|---|
| 2025.12.02 | ₩59,390 | ₩59,497 | ₩59,136 | ₩59,337 | -0.09% | 92.8만 |
|---|
| 2025.12.01 | ₩59,685 | ₩59,879 | ₩59,377 | ₩59,444 | -0.40% | 136.5만 |
|---|
| 2025.11.28 | ₩59,577 | ₩59,966 | ₩59,577 | ₩59,912 | +0.56% | 23.3만 |
|---|
| 2025.11.26 | ₩59,256 | ₩59,711 | ₩59,200 | ₩59,524 | +0.45% | 68.4만 |
|---|
| 2025.11.25 | ₩58,480 | ₩59,209 | ₩58,460 | ₩59,122 | +1.10% | 79만 |
|---|
| 2025.11.24 | ₩58,091 | ₩58,453 | ₩57,971 | ₩58,306 | +0.37% | 76.7만 |
|---|
| 2025.11.21 | ₩57,476 | ₩58,306 | ₩57,355 | ₩58,091 | +1.07% | 104.5만 |
|---|
| 2025.11.20 | ₩58,506 | ₩58,727 | ₩57,248 | ₩57,328 | -2.01% | 97.2만 |
|---|
| 2025.11.19 | ₩57,783 | ₩58,034 | ₩57,492 | ₩57,757 | -0.05% | 124.9만 |
|---|
| 2025.11.18 | ₩57,757 | ₩58,126 | ₩57,502 | ₩57,837 | +0.14% | 94.4만 |
|---|
| 2025.11.17 | ₩58,506 | ₩58,600 | ₩57,650 | ₩57,837 | -1.14% | 85.8만 |
|---|
| 2025.11.14 | ₩58,265 | ₩58,782 | ₩58,105 | ₩58,493 | +0.39% | 112.8만 |
|---|
| 2025.11.13 | ₩59,243 | ₩59,377 | ₩58,614 | ₩58,640 | -1.02% | 130.5만 |
|---|
| 2025.11.12 | ₩59,082 | ₩59,444 | ₩59,054 | ₩59,323 | +0.41% | 115.4만 |
|---|
| 2025.11.11 | ₩58,734 | ₩59,176 | ₩58,667 | ₩59,096 | +0.62% | 102.7만 |
|---|
| 2025.11.10 | ₩58,533 | ₩58,769 | ₩58,209 | ₩58,694 | +0.27% | 81.4만 |
|---|
| 2025.11.07 | ₩57,797 | ₩58,239 | ₩57,529 | ₩58,239 | +0.76% | 108.6만 |
|---|
| 2025.11.06 | ₩57,958 | ₩58,132 | ₩57,575 | ₩57,757 | -0.35% | 133.8만 |
|---|
| 2025.11.05 | ₩57,676 | ₩58,185 | ₩57,489 | ₩57,944 | +0.46% | 1106.7만 |
|---|
| 2025.11.04 | ₩57,770 | ₩57,770 | ₩57,253 | ₩57,489 | -0.49% | 247.1만 |
|---|
| 2025.11.03 | ₩57,984 | ₩57,984 | ₩57,261 | ₩57,783 | -0.35% | 95.9만 |
|---|
| 2025.10.31 | ₩57,717 | ₩57,944 | ₩57,476 | ₩57,783 | +0.12% | 115만 |
|---|
| 2025.10.30 | ₩57,703 | ₩58,252 | ₩57,670 | ₩57,703 | 0.00% | 111.6만 |
|---|
| 2025.10.29 | ₩58,024 | ₩58,225 | ₩57,623 | ₩57,810 | -0.37% | 175.8만 |
|---|
| 2025.10.28 | ₩58,359 | ₩58,359 | ₩57,891 | ₩57,971 | -0.67% | 60.6만 |
|---|
| 2025.10.27 | ₩58,292 | ₩58,306 | ₩58,024 | ₩58,279 | -0.02% | 59.5만 |
|---|
| 2025.10.24 | ₩57,958 | ₩58,091 | ₩57,797 | ₩57,971 | +0.02% | 47만 |
|---|
| 2025.10.23 | ₩57,703 | ₩57,743 | ₩57,405 | ₩57,529 | -0.30% | 94.6만 |
|---|
| 2025.10.22 | ₩57,703 | ₩57,703 | ₩57,221 | ₩57,502 | -0.35% | 111.2만 |
|---|
| 2025.10.21 | ₩57,409 | ₩57,583 | ₩57,235 | ₩57,476 | +0.12% | 49.9만 |
|---|
| 2025.10.20 | ₩57,275 | ₩57,462 | ₩57,181 | ₩57,301 | +0.05% | 57만 |
|---|
| 2025.10.17 | ₩56,726 | ₩57,107 | ₩56,599 | ₩56,860 | +0.24% | 63.8만 |
|---|
| 2025.10.16 | ₩57,556 | ₩57,556 | ₩56,418 | ₩56,565 | -1.72% | 105.2만 |
|---|
| 2025.10.15 | ₩57,502 | ₩57,676 | ₩56,900 | ₩57,328 | -0.30% | 116.3만 |
|---|
| 2025.10.14 | ₩56,110 | ₩57,301 | ₩56,043 | ₩56,980 | +1.55% | 115.5만 |
|---|
| 2025.10.13 | ₩56,150 | ₩56,512 | ₩56,083 | ₩56,324 | +0.31% | 66.6만 |
|---|
| 2025.10.10 | ₩56,967 | ₩57,047 | ₩55,668 | ₩55,668 | -2.28% | 74.5만 |
|---|