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 | ₩71,785 | ₩72,334 | ₩71,698 | ₩72,240 | +0.63% | 185만 |
| 2026.10.08 | ₩71,477 | ₩71,859 | ₩71,371 | ₩71,812 | +0.47% | 158.3만 |
| 2026.10.07 | ₩71,356 | ₩71,611 | ₩71,196 | ₩71,517 | +0.23% | 147만 |
| 2026.10.06 | ₩71,370 | ₩71,644 | ₩71,309 | ₩71,557 | +0.26% | 134.6만 |
| 2026.10.05 | ₩70,713 | ₩71,417 | ₩70,660 | ₩71,196 | +0.68% | 122.1만 |
| 2026.10.02 | ₩70,660 | ₩70,780 | ₩70,316 | ₩70,687 | +0.04% | 175.5만 |
| 2026.10.01 | ₩70,472 | ₩70,646 | ₩70,030 | ₩70,459 | -0.02% | 251.9만 |
| 2026.09.30 | ₩70,955 | ₩71,169 | ₩70,472 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,472 |
| -0.68% |
| 309만 |
| 2026.09.29 | ₩71,075 | ₩71,075 | ₩70,606 | ₩70,941 | -0.19% | 132.7만 |
|---|
| 2026.09.28 | ₩71,383 | ₩71,490 | ₩71,052 | ₩71,169 | -0.30% | 119.1만 |
|---|
| 2026.09.25 | ₩71,169 | ₩71,718 | ₩70,928 | ₩71,624 | +0.64% | 104.7만 |
|---|
| 2026.09.24 | ₩71,155 | ₩71,209 | ₩70,861 | ₩70,995 | -0.23% | 209만 |
|---|
| 2026.09.23 | ₩71,396 | ₩71,490 | ₩71,068 | ₩71,142 | -0.36% | 132.4만 |
|---|
| 2026.09.22 | ₩72,133 | ₩72,173 | ₩71,450 | ₩71,571 | -0.78% | 255.2만 |
|---|
| 2026.09.21 | ₩72,013 | ₩72,187 | ₩71,604 | ₩71,959 | -0.07% | 110.2만 |
|---|
| 2026.09.18 | ₩71,718 | ₩71,751 | ₩71,423 | ₩71,584 | -0.19% | 155.6만 |
|---|
| 2026.09.17 | ₩71,892 | ₩71,925 | ₩71,517 | ₩71,865 | -0.04% | 130.7만 |
|---|
| 2026.09.16 | ₩71,946 | ₩71,946 | ₩70,861 | ₩71,236 | -0.99% | 150만 |
|---|
| 2026.09.15 | ₩72,160 | ₩72,160 | ₩71,705 | ₩71,932 | -0.32% | 160.6만 |
|---|
| 2026.09.14 | ₩72,080 | ₩72,388 | ₩71,919 | ₩72,120 | +0.06% | 246.8만 |
|---|
| 2026.09.11 | ₩72,280 | ₩72,401 | ₩71,992 | ₩72,173 | -0.15% | 101.9만 |
|---|
| 2026.09.10 | ₩71,651 | ₩71,793 | ₩71,410 | ₩71,678 | +0.04% | 198.5만 |
|---|
| 2026.09.09 | ₩72,080 | ₩72,080 | ₩71,821 | ₩71,879 | -0.28% | 142.6만 |
|---|
| 2026.09.08 | ₩72,321 | ₩72,521 | ₩72,160 | ₩72,200 | -0.17% | 163.8만 |
|---|
| 2026.09.04 | ₩72,696 | ₩72,722 | ₩72,421 | ₩72,508 | -0.26% | 138.4만 |
|---|
| 2026.09.03 | ₩72,615 | ₩73,071 | ₩72,448 | ₩72,896 | +0.39% | 121.4만 |
|---|
| 2026.09.02 | ₩72,187 | ₩72,488 | ₩72,126 | ₩72,334 | +0.20% | 154.1만 |
|---|
| 2026.09.01 | ₩72,254 | ₩72,776 | ₩71,964 | ₩72,066 | -0.26% | 214만 |
|---|
| 2026.08.31 | ₩72,655 | ₩72,655 | ₩72,207 | ₩72,321 | -0.46% | 133.5만 |
|---|
| 2026.08.28 | ₩72,696 | ₩73,017 | ₩72,584 | ₩72,709 | +0.02% | 171.1만 |
|---|
| 2026.08.27 | ₩72,883 | ₩72,883 | ₩72,441 | ₩72,521 | -0.50% | 129.7만 |
|---|
| 2026.08.26 | ₩72,830 | ₩73,164 | ₩72,796 | ₩73,017 | +0.26% | 109.9만 |
|---|
| 2026.08.25 | ₩72,963 | ₩73,057 | ₩72,669 | ₩72,963 | 0.00% | 110.2만 |
|---|
| 2026.08.24 | ₩72,736 | ₩72,937 | ₩72,588 | ₩72,896 | +0.22% | 96.8만 |
|---|
| 2026.08.21 | ₩72,575 | ₩72,763 | ₩72,488 | ₩72,682 | +0.15% | 146.9만 |
|---|
| 2026.08.20 | ₩72,655 | ₩72,788 | ₩72,120 | ₩72,187 | -0.65% | 200.5만 |
|---|
| 2026.08.19 | ₩72,990 | ₩73,258 | ₩72,763 | ₩72,883 | -0.15% | 171.1만 |
|---|
| 2026.08.18 | ₩72,642 | ₩72,789 | ₩72,508 | ₩72,548 | -0.13% | 156.4만 |
|---|
| 2026.08.17 | ₩72,963 | ₩73,017 | ₩72,548 | ₩72,588 | -0.51% | 114.7만 |
|---|
| 2026.08.14 | ₩72,870 | ₩73,144 | ₩72,789 | ₩73,097 | +0.31% | 108.8만 |
|---|
| 2026.08.13 | ₩72,702 | ₩73,117 | ₩72,682 | ₩72,883 | +0.25% | 108.7만 |
|---|
| 2026.08.12 | ₩73,151 | ₩73,151 | ₩72,714 | ₩72,856 | -0.40% | 172.5만 |
|---|
| 2026.08.11 | ₩73,084 | ₩73,117 | ₩72,863 | ₩72,923 | -0.22% | 127.3만 |
|---|
| 2026.08.10 | ₩72,763 | ₩73,164 | ₩72,571 | ₩73,017 | +0.35% | 158.4만 |
|---|
| 2026.08.07 | ₩72,575 | ₩72,763 | ₩72,321 | ₩72,669 | +0.13% | 146.3만 |
|---|
| 2026.08.06 | ₩72,910 | ₩72,923 | ₩72,381 | ₩72,441 | -0.64% | 138.7만 |
|---|
| 2026.08.05 | ₩72,883 | ₩72,950 | ₩72,421 | ₩72,602 | -0.39% | 191.2만 |
|---|
| 2026.08.04 | ₩72,200 | ₩72,696 | ₩71,771 | ₩72,468 | +0.37% | 220만 |
|---|
| 2026.08.03 | ₩71,597 | ₩72,160 | ₩71,383 | ₩72,039 | +0.62% | 165.3만 |
|---|
| 2026.07.31 | ₩71,463 | ₩71,678 | ₩70,854 | ₩71,530 | +0.09% | 117.4만 |
|---|
| 2026.07.30 | ₩70,687 | ₩71,644 | ₩70,566 | ₩71,490 | +1.14% | 143.9만 |
|---|
| 2026.07.29 | ₩71,196 | ₩71,229 | ₩70,251 | ₩70,285 | -1.28% | 207.4만 |
|---|
| 2026.07.28 | ₩70,526 | ₩71,196 | ₩70,338 | ₩70,981 | +0.65% | 168.3만 |
|---|
| 2026.07.27 | ₩70,472 | ₩70,700 | ₩70,131 | ₩70,405 | -0.10% | 159만 |
|---|
| 2026.07.24 | ₩69,736 | ₩70,392 | ₩69,495 | ₩70,191 | +0.65% | 202.9만 |
|---|
| 2026.07.23 | ₩69,923 | ₩70,097 | ₩69,555 | ₩69,709 | -0.31% | 204.2만 |
|---|
| 2026.07.22 | ₩70,111 | ₩70,338 | ₩69,950 | ₩70,258 | +0.21% | 613.3만 |
|---|
| 2026.07.21 | ₩69,749 | ₩70,079 | ₩69,321 | ₩69,950 | +0.29% | 238만 |
|---|
| 2026.07.20 | ₩69,655 | ₩69,709 | ₩69,374 | ₩69,374 | -0.40% | 166.6만 |
|---|
| 2026.07.17 | ₩69,615 | ₩70,051 | ₩69,421 | ₩69,575 | -0.06% | 192.5만 |
|---|
| 2026.07.16 | ₩69,428 | ₩70,017 | ₩69,327 | ₩69,937 | +0.73% | 254.4만 |
|---|
| 2026.07.15 | ₩69,347 | ₩69,501 | ₩69,187 | ₩69,455 | +0.15% | 201.7만 |
|---|
| 2026.07.14 | ₩69,749 | ₩69,856 | ₩69,126 | ₩69,280 | -0.67% | 168만 |
|---|
| 2026.07.13 | ₩69,347 | ₩69,669 | ₩69,200 | ₩69,468 | +0.17% | 128.6만 |
|---|
| 2026.07.10 | ₩69,173 | ₩69,468 | ₩68,912 | ₩69,401 | +0.33% | 112.4만 |
|---|
| 2026.07.09 | ₩68,932 | ₩69,160 | ₩68,638 | ₩69,039 | +0.16% | 166.9만 |
|---|
| 2026.07.08 | ₩69,053 | ₩69,053 | ₩68,597 | ₩68,758 | -0.43% | 132.6만 |
|---|
| 2026.07.07 | ₩69,602 | ₩69,709 | ₩69,246 | ₩69,280 | -0.46% | 136만 |
|---|
| 2026.07.06 | ₩69,401 | ₩69,722 | ₩69,147 | ₩69,615 | +0.31% | 219.6만 |
|---|
| 2026.07.02 | ₩68,772 | ₩69,240 | ₩68,718 | ₩69,200 | +0.62% | 246.5만 |
|---|
| 2026.07.01 | ₩68,075 | ₩68,772 | ₩67,888 | ₩68,423 | +0.51% | 207.8만 |
|---|
| 2026.06.30 | ₩68,236 | ₩68,470 | ₩68,115 | ₩68,236 | 0.00% | 234만 |
|---|
| 2026.06.29 | ₩68,450 | ₩68,510 | ₩68,196 | ₩68,423 | -0.04% | 183.4만 |
|---|
| 2026.06.26 | ₩68,745 | ₩68,745 | ₩68,115 | ₩68,236 | -0.74% | 154만 |
|---|
| 2026.06.25 | ₩68,919 | ₩69,388 | ₩68,698 | ₩68,785 | -0.19% | 136.2만 |
|---|
| 2026.06.24 | ₩68,825 | ₩68,859 | ₩68,209 | ₩68,397 | -0.62% | 227.5만 |
|---|
| 2026.06.23 | ₩68,557 | ₩68,959 | ₩68,196 | ₩68,731 | +0.25% | 121만 |
|---|
| 2026.06.22 | ₩68,919 | ₩69,227 | ₩68,852 | ₩69,039 | +0.17% | 111.8만 |
|---|
| 2026.06.18 | ₩69,347 | ₩69,347 | ₩68,745 | ₩68,852 | -0.71% | 188만 |
|---|
| 2026.06.17 | ₩69,321 | ₩69,749 | ₩68,638 | ₩68,745 | -0.83% | 169.5만 |
|---|
| 2026.06.16 | ₩69,709 | ₩69,816 | ₩69,374 | ₩69,481 | -0.33% | 141.2만 |
|---|
| 2026.06.15 | ₩69,347 | ₩69,602 | ₩69,187 | ₩69,361 | +0.02% | 142.3만 |
|---|
| 2026.06.12 | ₩68,263 | ₩68,999 | ₩68,256 | ₩68,798 | +0.78% | 124.1만 |
|---|
| 2026.06.11 | ₩67,325 | ₩68,249 | ₩67,144 | ₩68,075 | +1.11% | 160.9만 |
|---|
| 2026.06.10 | ₩67,740 | ₩67,968 | ₩66,990 | ₩67,004 | -1.09% | 170.1만 |
|---|
| 2026.06.09 | ₩68,088 | ₩68,263 | ₩66,923 | ₩67,901 | -0.28% | 253만 |
|---|
| 2026.06.08 | ₩67,606 | ₩68,095 | ₩67,539 | ₩67,687 | +0.12% | 127.9만 |
|---|
| 2026.06.05 | ₩68,678 | ₩68,678 | ₩67,486 | ₩67,673 | -1.46% | 188.4만 |
|---|
| 2026.06.04 | ₩68,356 | ₩68,901 | ₩68,276 | ₩68,785 | +0.63% | 289.8만 |
|---|
| 2026.06.03 | ₩67,740 | ₩68,222 | ₩67,704 | ₩67,995 | +0.38% | 127.2만 |
|---|
| 2026.06.02 | ₩67,566 | ₩68,222 | ₩67,472 | ₩68,102 | +0.79% | 232.9만 |
|---|
| 2026.06.01 | ₩67,446 | ₩67,874 | ₩67,352 | ₩67,740 | +0.44% | 174.9만 |
|---|
| 2026.05.29 | ₩67,794 | ₩67,874 | ₩67,633 | ₩67,754 | -0.06% | 118.3만 |
|---|
| 2026.05.28 | ₩67,620 | ₩67,901 | ₩67,426 | ₩67,794 | +0.26% | 156.1만 |
|---|
| 2026.05.27 | ₩67,673 | ₩67,854 | ₩67,533 | ₩67,673 | 0.00% | 149.9만 |
|---|
| 2026.05.26 | ₩67,687 | ₩67,780 | ₩67,379 | ₩67,580 | -0.16% | 127.9만 |
|---|
| 2026.05.22 | ₩67,258 | ₩67,673 | ₩67,138 | ₩67,446 | +0.28% | 154만 |
|---|
| 2026.05.21 | ₩66,575 | ₩67,124 | ₩66,254 | ₩67,097 | +0.78% | 132.9만 |
|---|
| 2026.05.20 | ₩66,347 | ₩66,876 | ₩66,173 | ₩66,749 | +0.61% | 207.7만 |
|---|
| 2026.05.19 | ₩66,428 | ₩66,501 | ₩65,879 | ₩66,160 | -0.40% | 155.2만 |
|---|
| 2026.05.18 | ₩66,696 | ₩66,897 | ₩66,341 | ₩66,669 | -0.04% | 183.9만 |
|---|
| 2026.05.15 | ₩66,923 | ₩67,017 | ₩66,629 | ₩66,763 | -0.24% | 248.2만 |
|---|
| 2026.05.14 | ₩66,977 | ₩67,440 | ₩66,977 | ₩67,231 | +0.38% | 136.5만 |
|---|
| 2026.05.13 | ₩66,334 | ₩66,639 | ₩66,147 | ₩66,522 | +0.28% | 163.6만 |
|---|
| 2026.05.12 | ₩66,321 | ₩66,535 | ₩65,818 | ₩66,401 | +0.12% | 136.6만 |
|---|
| 2026.05.11 | ₩66,080 | ₩66,589 | ₩66,080 | ₩66,334 | +0.39% | 151.4만 |
|---|
| 2026.05.08 | ₩66,214 | ₩66,374 | ₩65,932 | ₩66,066 | -0.22% | 95만 |
|---|
| 2026.05.07 | ₩66,280 | ₩66,280 | ₩65,705 | ₩65,905 | -0.57% | 292.9만 |
|---|
| 2026.05.06 | ₩66,522 | ₩66,570 | ₩66,193 | ₩66,388 | -0.20% | 148.6만 |
|---|
| 2026.05.05 | ₩65,865 | ₩66,321 | ₩65,825 | ₩66,200 | +0.51% | 132.9만 |
|---|
| 2026.05.04 | ₩65,825 | ₩66,053 | ₩65,437 | ₩65,611 | -0.33% | 108.8만 |
|---|
| 2026.05.01 | ₩66,254 | ₩66,468 | ₩65,999 | ₩66,039 | -0.32% | 130.6만 |
|---|
| 2026.04.30 | ₩65,209 | ₩66,254 | ₩65,169 | ₩66,187 | +1.50% | 306.6만 |
|---|
| 2026.04.29 | ₩65,102 | ₩65,182 | ₩64,754 | ₩64,995 | -0.16% | 134.2만 |
|---|
| 2026.04.28 | ₩65,236 | ₩65,289 | ₩64,861 | ₩65,048 | -0.29% | 143.5만 |
|---|
| 2026.04.27 | ₩65,222 | ₩65,497 | ₩65,042 | ₩65,129 | -0.14% | 94.2만 |
|---|
| 2026.04.24 | ₩65,464 | ₩65,477 | ₩65,048 | ₩65,209 | -0.39% | 141.6만 |
|---|
| 2026.04.23 | ₩65,249 | ₩65,684 | ₩64,914 | ₩65,383 | +0.21% | 130.8만 |
|---|
| 2026.04.22 | ₩65,932 | ₩65,932 | ₩65,417 | ₩65,504 | -0.65% | 93만 |
|---|
| 2026.04.21 | ₩66,039 | ₩66,073 | ₩65,410 | ₩65,504 | -0.81% | 217만 |
|---|
| 2026.04.20 | ₩65,745 | ₩65,993 | ₩65,684 | ₩65,785 | +0.06% | 81.3만 |
|---|
| 2026.04.17 | ₩65,504 | ₩66,167 | ₩65,356 | ₩65,879 | +0.57% | 170.2만 |
|---|
| 2026.04.16 | ₩64,995 | ₩65,310 | ₩64,948 | ₩65,142 | +0.23% | 216.4만 |
|---|
| 2026.04.15 | ₩65,102 | ₩65,196 | ₩64,724 | ₩65,075 | -0.04% | 133.7만 |
|---|
| 2026.04.14 | ₩64,673 | ₩65,149 | ₩64,432 | ₩65,062 | +0.60% | 173.6만 |
|---|
| 2026.04.13 | ₩63,830 | ₩64,593 | ₩63,769 | ₩64,593 | +1.20% | 199.5만 |
|---|
| 2026.04.10 | ₩64,553 | ₩64,553 | ₩64,004 | ₩64,057 | -0.77% | 114만 |
|---|
| 2026.04.09 | ₩63,964 | ₩64,593 | ₩63,910 | ₩64,459 | +0.77% | 179.6만 |
|---|
| 2026.04.08 | ₩63,937 | ₩64,151 | ₩63,682 | ₩64,151 | +0.34% | 136만 |
|---|
| 2026.04.07 | ₩62,477 | ₩62,685 | ₩62,156 | ₩62,611 | +0.21% | 126.5만 |
|---|
| 2026.04.06 | ₩62,464 | ₩62,792 | ₩62,437 | ₩62,772 | +0.49% | 169.6만 |
|---|
| 2026.04.02 | ₩61,700 | ₩62,651 | ₩61,640 | ₩62,450 | +1.22% | 153.8만 |
|---|
| 2026.04.01 | ₩62,450 | ₩62,618 | ₩62,196 | ₩62,370 | -0.13% | 161.8만 |
|---|
| 2026.03.31 | ₩61,553 | ₩62,263 | ₩61,285 | ₩62,142 | +0.96% | 184만 |
|---|
| 2026.03.30 | ₩61,660 | ₩61,673 | ₩60,696 | ₩60,897 | -1.24% | 132.9만 |
|---|
| 2026.03.27 | ₩61,781 | ₩61,781 | ₩60,897 | ₩61,031 | -1.21% | 134만 |
|---|
| 2026.03.26 | ₩62,022 | ₩62,390 | ₩61,754 | ₩61,821 | -0.32% | 120.9만 |
|---|
| 2026.03.25 | ₩62,651 | ₩62,731 | ₩62,115 | ₩62,316 | -0.53% | 137.3만 |
|---|
| 2026.03.24 | ₩61,312 | ₩62,430 | ₩61,272 | ₩62,196 | +1.44% | 132만 |
|---|
| 2026.03.23 | ₩62,008 | ₩62,390 | ₩61,660 | ₩61,673 | -0.54% | 133.8만 |
|---|
| 2026.03.20 | ₩61,914 | ₩61,955 | ₩60,890 | ₩61,178 | -1.19% | 94.5만 |
|---|
| 2026.03.19 | ₩61,285 | ₩62,102 | ₩61,213 | ₩61,847 | +0.92% | 145.4만 |
|---|
| 2026.03.18 | ₩62,356 | ₩62,423 | ₩61,647 | ₩61,687 | -1.07% | 97만 |
|---|
| 2026.03.17 | ₩62,638 | ₩62,797 | ₩62,504 | ₩62,504 | -0.21% | 75.7만 |
|---|
| 2026.03.16 | ₩62,089 | ₩62,352 | ₩61,908 | ₩62,142 | +0.09% | 88.8만 |
|---|
| 2026.03.13 | ₩61,955 | ₩62,190 | ₩61,472 | ₩61,539 | -0.67% | 74.5만 |
|---|
| 2026.03.12 | ₩61,861 | ₩62,035 | ₩61,553 | ₩61,553 | -0.50% | 82.6만 |
|---|
| 2026.03.11 | ₩62,316 | ₩62,517 | ₩61,975 | ₩62,343 | +0.04% | 84.3만 |
|---|
| 2026.03.10 | ₩62,638 | ₩63,168 | ₩62,383 | ₩62,490 | -0.24% | 97.2만 |
|---|
| 2026.03.09 | ₩61,606 | ₩62,678 | ₩61,084 | ₩62,611 | +1.63% | 122.6만 |
|---|
| 2026.03.06 | ₩62,477 | ₩62,510 | ₩61,901 | ₩62,356 | -0.19% | 142.9만 |
|---|
| 2026.03.05 | ₩63,803 | ₩63,923 | ₩62,892 | ₩63,347 | -0.71% | 175.9만 |
|---|
| 2026.03.04 | ₩64,285 | ₩64,486 | ₩63,870 | ₩64,325 | +0.06% | 97.9만 |
|---|
| 2026.03.03 | ₩63,602 | ₩64,278 | ₩62,832 | ₩64,084 | +0.76% | 159.5만 |
|---|
| 2026.03.02 | ₩64,285 | ₩64,874 | ₩64,205 | ₩64,714 | +0.67% | 107.9만 |
|---|
| 2026.02.27 | ₩64,834 | ₩64,901 | ₩64,452 | ₩64,888 | +0.08% | 203.6만 |
|---|
| 2026.02.26 | ₩65,089 | ₩65,343 | ₩64,714 | ₩65,115 | +0.04% | 194.4만 |
|---|
| 2026.02.25 | ₩64,874 | ₩65,162 | ₩64,553 | ₩65,075 | +0.31% | 121만 |
|---|
| 2026.02.24 | ₩64,379 | ₩64,881 | ₩64,218 | ₩64,727 | +0.54% | 240.1만 |
|---|
| 2026.02.23 | ₩64,874 | ₩65,109 | ₩64,071 | ₩64,432 | -0.68% | 132만 |
|---|
| 2026.02.20 | ₩64,620 | ₩65,102 | ₩64,432 | ₩65,102 | +0.75% | 129.7만 |
|---|
| 2026.02.19 | ₩64,928 | ₩65,089 | ₩64,472 | ₩64,794 | -0.21% | 85.1만 |
|---|
| 2026.02.18 | ₩64,874 | ₩65,296 | ₩64,847 | ₩65,182 | +0.47% | 132.9만 |
|---|
| 2026.02.17 | ₩64,914 | ₩65,129 | ₩64,472 | ₩64,821 | -0.14% | 145만 |
|---|
| 2026.02.13 | ₩64,325 | ₩65,008 | ₩64,044 | ₩64,740 | +0.65% | 148.6만 |
|---|
| 2026.02.12 | ₩65,437 | ₩65,698 | ₩64,379 | ₩64,405 | -1.58% | 172.7만 |
|---|
| 2026.02.11 | ₩65,638 | ₩65,758 | ₩65,130 | ₩65,330 | -0.47% | 182.4만 |
|---|
| 2026.02.10 | ₩65,798 | ₩65,798 | ₩65,209 | ₩65,276 | -0.79% | 155.4만 |
|---|
| 2026.02.09 | ₩65,464 | ₩65,798 | ₩65,339 | ₩65,638 | +0.27% | 196.2만 |
|---|
| 2026.02.06 | ₩64,861 | ₩65,651 | ₩64,794 | ₩65,571 | +1.09% | 167.1만 |
|---|
| 2026.02.05 | ₩64,459 | ₩64,735 | ₩64,178 | ₩64,405 | -0.08% | 343.3만 |
|---|
| 2026.02.04 | ₩64,914 | ₩65,316 | ₩64,606 | ₩64,888 | -0.04% | 184.1만 |
|---|
| 2026.02.03 | ₩64,312 | ₩64,901 | ₩64,071 | ₩64,633 | +0.50% | 170.6만 |
|---|
| 2026.02.02 | ₩63,361 | ₩64,071 | ₩63,200 | ₩64,031 | +1.06% | 222.5만 |
|---|
| 2026.01.30 | ₩63,495 | ₩63,582 | ₩62,852 | ₩63,374 | -0.19% | 389만 |
|---|
| 2026.01.29 | ₩63,629 | ₩63,964 | ₩63,106 | ₩63,669 | +0.06% | 116.3만 |
|---|
| 2026.01.28 | ₩63,120 | ₩63,414 | ₩63,106 | ₩63,294 | +0.28% | 126.6만 |
|---|
| 2026.01.27 | ₩62,946 | ₩63,260 | ₩62,749 | ₩63,227 | +0.45% | 103.1만 |
|---|
| 2026.01.26 | ₩62,812 | ₩63,019 | ₩62,812 | ₩62,919 | +0.17% | 109.1만 |
|---|
| 2026.01.23 | ₩62,745 | ₩62,745 | ₩62,350 | ₩62,557 | -0.30% | 98.4만 |
|---|
| 2026.01.22 | ₩62,879 | ₩63,073 | ₩62,651 | ₩62,812 | -0.11% | 123.8만 |
|---|
| 2026.01.21 | ₩62,182 | ₩62,798 | ₩62,082 | ₩62,584 | +0.65% | 117.5만 |
|---|
| 2026.01.20 | ₩62,169 | ₩62,464 | ₩61,716 | ₩61,847 | -0.52% | 130.4만 |
|---|
| 2026.01.16 | ₩62,959 | ₩63,093 | ₩62,772 | ₩62,946 | -0.02% | 201.7만 |
|---|
| 2026.01.15 | ₩62,772 | ₩63,126 | ₩62,742 | ₩62,959 | +0.30% | 529.6만 |
|---|
| 2026.01.14 | ₩62,611 | ₩62,691 | ₩62,263 | ₩62,691 | +0.13% | 120.5만 |
|---|
| 2026.01.13 | ₩62,865 | ₩62,879 | ₩62,450 | ₩62,638 | -0.36% | 436.8만 |
|---|
| 2026.01.12 | ₩62,584 | ₩62,765 | ₩62,397 | ₩62,731 | +0.24% | 115.7만 |
|---|
| 2026.01.09 | ₩62,597 | ₩62,972 | ₩62,531 | ₩62,839 | +0.39% | 168.2만 |
|---|
| 2026.01.08 | ₩61,981 | ₩62,517 | ₩61,914 | ₩62,383 | +0.65% | 136.2만 |
|---|
| 2026.01.07 | ₩62,611 | ₩62,691 | ₩61,975 | ₩61,995 | -0.98% | 133.2만 |
|---|
| 2026.01.06 | ₩62,356 | ₩62,798 | ₩62,356 | ₩62,691 | +0.54% | 196.9만 |
|---|
| 2026.01.05 | ₩61,821 | ₩62,571 | ₩61,794 | ₩62,423 | +0.97% | 151.5만 |
|---|
| 2026.01.02 | ₩61,151 | ₩61,625 | ₩61,004 | ₩61,593 | +0.72% | 90.7만 |
|---|
| 2025.12.31 | ₩61,419 | ₩61,419 | ₩61,024 | ₩61,031 | -0.63% | 113.2만 |
|---|
| 2025.12.30 | ₩61,633 | ₩61,633 | ₩61,419 | ₩61,459 | -0.28% | 73.1만 |
|---|
| 2025.12.29 | ₩61,714 | ₩61,785 | ₩61,518 | ₩61,593 | -0.20% | 72.8만 |
|---|
| 2025.12.26 | ₩61,834 | ₩61,847 | ₩61,613 | ₩61,821 | -0.02% | 49.4만 |
|---|
| 2025.12.24 | ₩61,606 | ₩61,888 | ₩61,553 | ₩61,781 | +0.28% | 43.4만 |
|---|
| 2025.12.23 | ₩61,459 | ₩61,604 | ₩61,379 | ₩61,539 | +0.13% | 120.7만 |
|---|
| 2025.12.22 | ₩61,057 | ₩61,418 | ₩61,057 | ₩61,339 | +0.46% | 148.5만 |
|---|
| 2025.12.19 | ₩60,629 | ₩61,084 | ₩60,535 | ₩60,897 | +0.44% | 98.4만 |
|---|
| 2025.12.18 | ₩60,870 | ₩61,071 | ₩60,522 | ₩60,642 | -0.37% | 90.1만 |
|---|
| 2025.12.17 | ₩60,776 | ₩60,949 | ₩60,414 | ₩60,495 | -0.46% | 127.5만 |
|---|
| 2025.12.16 | ₩61,124 | ₩61,124 | ₩60,468 | ₩60,709 | -0.68% | 102.1만 |
|---|
| 2025.12.15 | ₩61,178 | ₩61,285 | ₩60,796 | ₩61,057 | -0.20% | 138만 |
|---|
| 2025.12.12 | ₩61,419 | ₩61,419 | ₩60,736 | ₩60,923 | -0.81% | 83.8만 |
|---|
| 2025.12.11 | ₩60,669 | ₩61,231 | ₩60,669 | ₩61,205 | +0.88% | 111.1만 |
|---|
| 2025.12.10 | ₩59,839 | ₩60,810 | ₩59,731 | ₩60,736 | +1.50% | 190.2만 |
|---|
| 2025.12.09 | ₩59,664 | ₩60,037 | ₩59,624 | ₩59,745 | +0.13% | 110.8만 |
|---|
| 2025.12.08 | ₩59,785 | ₩59,865 | ₩59,464 | ₩59,664 | -0.20% | 68.8만 |
|---|
| 2025.12.05 | ₩59,745 | ₩60,127 | ₩59,705 | ₩59,839 | +0.16% | 80.9만 |
|---|
| 2025.12.04 | ₩59,731 | ₩59,792 | ₩59,477 | ₩59,718 | -0.02% | 65.2만 |
|---|
| 2025.12.03 | ₩59,383 | ₩59,818 | ₩59,343 | ₩59,785 | +0.68% | 83.8만 |
|---|
| 2025.12.02 | ₩59,410 | ₩59,517 | ₩59,156 | ₩59,356 | -0.09% | 92.8만 |
|---|
| 2025.12.01 | ₩59,705 | ₩59,899 | ₩59,397 | ₩59,464 | -0.40% | 136.5만 |
|---|
| 2025.11.28 | ₩59,598 | ₩59,986 | ₩59,598 | ₩59,932 | +0.56% | 23.3만 |
|---|
| 2025.11.26 | ₩59,276 | ₩59,731 | ₩59,220 | ₩59,544 | +0.45% | 68.4만 |
|---|
| 2025.11.25 | ₩58,499 | ₩59,229 | ₩58,479 | ₩59,142 | +1.10% | 79만 |
|---|
| 2025.11.24 | ₩58,111 | ₩58,473 | ₩57,990 | ₩58,325 | +0.37% | 76.7만 |
|---|
| 2025.11.21 | ₩57,495 | ₩58,325 | ₩57,374 | ₩58,111 | +1.07% | 104.5만 |
|---|
| 2025.11.20 | ₩58,526 | ₩58,747 | ₩57,267 | ₩57,348 | -2.01% | 97.2만 |
|---|
| 2025.11.19 | ₩57,803 | ₩58,053 | ₩57,511 | ₩57,776 | -0.05% | 124.9만 |
|---|
| 2025.11.18 | ₩57,776 | ₩58,146 | ₩57,522 | ₩57,856 | +0.14% | 94.4만 |
|---|
| 2025.11.17 | ₩58,526 | ₩58,620 | ₩57,669 | ₩57,856 | -1.14% | 85.8만 |
|---|
| 2025.11.14 | ₩58,285 | ₩58,802 | ₩58,124 | ₩58,513 | +0.39% | 112.8만 |
|---|
| 2025.11.13 | ₩59,263 | ₩59,397 | ₩58,633 | ₩58,660 | -1.02% | 130.5만 |
|---|
| 2025.11.12 | ₩59,102 | ₩59,464 | ₩59,074 | ₩59,343 | +0.41% | 115.4만 |
|---|
| 2025.11.11 | ₩58,754 | ₩59,196 | ₩58,687 | ₩59,115 | +0.62% | 102.7만 |
|---|
| 2025.11.10 | ₩58,553 | ₩58,789 | ₩58,229 | ₩58,714 | +0.27% | 81.4만 |
|---|
| 2025.11.07 | ₩57,816 | ₩58,258 | ₩57,548 | ₩58,258 | +0.76% | 108.6만 |
|---|
| 2025.11.06 | ₩57,977 | ₩58,151 | ₩57,594 | ₩57,776 | -0.35% | 133.8만 |
|---|
| 2025.11.05 | ₩57,696 | ₩58,205 | ₩57,508 | ₩57,964 | +0.46% | 1106.7만 |
|---|
| 2025.11.04 | ₩57,790 | ₩57,790 | ₩57,273 | ₩57,508 | -0.49% | 247.1만 |
|---|
| 2025.11.03 | ₩58,004 | ₩58,004 | ₩57,281 | ₩57,803 | -0.35% | 95.9만 |
|---|
| 2025.10.31 | ₩57,736 | ₩57,964 | ₩57,495 | ₩57,803 | +0.12% | 115만 |
|---|
| 2025.10.30 | ₩57,723 | ₩58,272 | ₩57,689 | ₩57,723 | 0.00% | 111.6만 |
|---|
| 2025.10.29 | ₩58,044 | ₩58,245 | ₩57,642 | ₩57,830 | -0.37% | 175.8만 |
|---|
| 2025.10.28 | ₩58,379 | ₩58,379 | ₩57,910 | ₩57,990 | -0.67% | 60.6만 |
|---|
| 2025.10.27 | ₩58,312 | ₩58,325 | ₩58,044 | ₩58,298 | -0.02% | 59.5만 |
|---|
| 2025.10.24 | ₩57,977 | ₩58,111 | ₩57,816 | ₩57,990 | +0.02% | 47만 |
|---|
| 2025.10.23 | ₩57,723 | ₩57,763 | ₩57,424 | ₩57,548 | -0.30% | 94.6만 |
|---|
| 2025.10.22 | ₩57,723 | ₩57,723 | ₩57,240 | ₩57,522 | -0.35% | 111.2만 |
|---|
| 2025.10.21 | ₩57,428 | ₩57,602 | ₩57,254 | ₩57,495 | +0.12% | 49.9만 |
|---|
| 2025.10.20 | ₩57,294 | ₩57,481 | ₩57,200 | ₩57,321 | +0.05% | 57만 |
|---|
| 2025.10.17 | ₩56,745 | ₩57,127 | ₩56,618 | ₩56,879 | +0.24% | 63.8만 |
|---|
| 2025.10.16 | ₩57,575 | ₩57,575 | ₩56,437 | ₩56,584 | -1.72% | 105.2만 |
|---|
| 2025.10.15 | ₩57,522 | ₩57,696 | ₩56,919 | ₩57,348 | -0.30% | 116.3만 |
|---|
| 2025.10.14 | ₩56,129 | ₩57,321 | ₩56,062 | ₩56,999 | +1.55% | 115.5만 |
|---|
| 2025.10.13 | ₩56,169 | ₩56,531 | ₩56,102 | ₩56,343 | +0.31% | 66.6만 |
|---|
| 2025.10.10 | ₩56,986 | ₩57,066 | ₩55,687 | ₩55,687 | -2.28% | 74.5만 |
|---|