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 | ₩71,710 | ₩72,259 | ₩71,623 | ₩72,165 | +0.63% | 185만 |
| 2026.10.08 | ₩71,403 | ₩71,784 | ₩71,297 | ₩71,737 | +0.47% | 158.3만 |
| 2026.10.07 | ₩71,282 | ₩71,536 | ₩71,122 | ₩71,443 | +0.23% | 147만 |
| 2026.10.06 | ₩71,296 | ₩71,570 | ₩71,235 | ₩71,483 | +0.26% | 134.6만 |
| 2026.10.05 | ₩70,640 | ₩71,342 | ₩70,587 | ₩71,122 | +0.68% | 122.1만 |
| 2026.10.02 | ₩70,587 | ₩70,707 | ₩70,243 | ₩70,613 | +0.04% | 175.5만 |
| 2026.10.01 | ₩70,399 | ₩70,573 | ₩69,958 | ₩70,386 | -0.02% | 251.9만 |
| 2026.09.30 | ₩70,881 | ₩71,095 | ₩70,399 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,399 |
| -0.68% |
| 309만 |
| 2026.09.29 | ₩71,001 | ₩71,001 | ₩70,533 | ₩70,868 | -0.19% | 132.7만 |
|---|
| 2026.09.28 | ₩71,309 | ₩71,416 | ₩70,979 | ₩71,095 | -0.30% | 119.1만 |
|---|
| 2026.09.25 | ₩71,095 | ₩71,643 | ₩70,854 | ₩71,550 | +0.64% | 104.7만 |
|---|
| 2026.09.24 | ₩71,082 | ₩71,135 | ₩70,787 | ₩70,921 | -0.23% | 209만 |
|---|
| 2026.09.23 | ₩71,322 | ₩71,416 | ₩70,995 | ₩71,068 | -0.36% | 132.4만 |
|---|
| 2026.09.22 | ₩72,058 | ₩72,098 | ₩71,376 | ₩71,496 | -0.78% | 255.2만 |
|---|
| 2026.09.21 | ₩71,938 | ₩72,112 | ₩71,530 | ₩71,884 | -0.07% | 110.2만 |
|---|
| 2026.09.18 | ₩71,643 | ₩71,677 | ₩71,349 | ₩71,510 | -0.19% | 155.6만 |
|---|
| 2026.09.17 | ₩71,817 | ₩71,851 | ₩71,443 | ₩71,791 | -0.04% | 130.7만 |
|---|
| 2026.09.16 | ₩71,871 | ₩71,871 | ₩70,787 | ₩71,162 | -0.99% | 150만 |
|---|
| 2026.09.15 | ₩72,085 | ₩72,085 | ₩71,630 | ₩71,858 | -0.32% | 160.6만 |
|---|
| 2026.09.14 | ₩72,005 | ₩72,312 | ₩71,844 | ₩72,045 | +0.06% | 246.8만 |
|---|
| 2026.09.11 | ₩72,205 | ₩72,326 | ₩71,918 | ₩72,098 | -0.15% | 101.9만 |
|---|
| 2026.09.10 | ₩71,577 | ₩71,718 | ₩71,336 | ₩71,603 | +0.04% | 198.5만 |
|---|
| 2026.09.09 | ₩72,005 | ₩72,005 | ₩71,746 | ₩71,804 | -0.28% | 142.6만 |
|---|
| 2026.09.08 | ₩72,246 | ₩72,446 | ₩72,085 | ₩72,125 | -0.17% | 163.8만 |
|---|
| 2026.09.04 | ₩72,620 | ₩72,647 | ₩72,346 | ₩72,433 | -0.26% | 138.4만 |
|---|
| 2026.09.03 | ₩72,540 | ₩72,995 | ₩72,373 | ₩72,821 | +0.39% | 121.4만 |
|---|
| 2026.09.02 | ₩72,112 | ₩72,413 | ₩72,052 | ₩72,259 | +0.20% | 154.1만 |
|---|
| 2026.09.01 | ₩72,179 | ₩72,700 | ₩71,890 | ₩71,991 | -0.26% | 214만 |
|---|
| 2026.08.31 | ₩72,580 | ₩72,580 | ₩72,132 | ₩72,246 | -0.46% | 133.5만 |
|---|
| 2026.08.28 | ₩72,620 | ₩72,941 | ₩72,509 | ₩72,634 | +0.02% | 171.1만 |
|---|
| 2026.08.27 | ₩72,807 | ₩72,807 | ₩72,366 | ₩72,446 | -0.50% | 129.7만 |
|---|
| 2026.08.26 | ₩72,754 | ₩73,088 | ₩72,720 | ₩72,941 | +0.26% | 109.9만 |
|---|
| 2026.08.25 | ₩72,888 | ₩72,981 | ₩72,593 | ₩72,888 | 0.00% | 110.2만 |
|---|
| 2026.08.24 | ₩72,660 | ₩72,861 | ₩72,513 | ₩72,821 | +0.22% | 96.8만 |
|---|
| 2026.08.21 | ₩72,500 | ₩72,687 | ₩72,413 | ₩72,607 | +0.15% | 146.9만 |
|---|
| 2026.08.20 | ₩72,580 | ₩72,712 | ₩72,045 | ₩72,112 | -0.65% | 200.5만 |
|---|
| 2026.08.19 | ₩72,914 | ₩73,182 | ₩72,687 | ₩72,807 | -0.15% | 171.1만 |
|---|
| 2026.08.18 | ₩72,567 | ₩72,714 | ₩72,433 | ₩72,473 | -0.13% | 156.4만 |
|---|
| 2026.08.17 | ₩72,888 | ₩72,941 | ₩72,473 | ₩72,513 | -0.51% | 114.7만 |
|---|
| 2026.08.14 | ₩72,794 | ₩73,068 | ₩72,714 | ₩73,021 | +0.31% | 108.8만 |
|---|
| 2026.08.13 | ₩72,627 | ₩73,042 | ₩72,607 | ₩72,807 | +0.25% | 108.7만 |
|---|
| 2026.08.12 | ₩73,075 | ₩73,075 | ₩72,639 | ₩72,781 | -0.40% | 172.5만 |
|---|
| 2026.08.11 | ₩73,008 | ₩73,042 | ₩72,787 | ₩72,848 | -0.22% | 127.3만 |
|---|
| 2026.08.10 | ₩72,687 | ₩73,088 | ₩72,496 | ₩72,941 | +0.35% | 158.4만 |
|---|
| 2026.08.07 | ₩72,500 | ₩72,687 | ₩72,246 | ₩72,593 | +0.13% | 146.3만 |
|---|
| 2026.08.06 | ₩72,834 | ₩72,848 | ₩72,306 | ₩72,366 | -0.64% | 138.7만 |
|---|
| 2026.08.05 | ₩72,807 | ₩72,874 | ₩72,346 | ₩72,526 | -0.39% | 191.2만 |
|---|
| 2026.08.04 | ₩72,125 | ₩72,620 | ₩71,697 | ₩72,393 | +0.37% | 220만 |
|---|
| 2026.08.03 | ₩71,523 | ₩72,085 | ₩71,309 | ₩71,965 | +0.62% | 165.3만 |
|---|
| 2026.07.31 | ₩71,389 | ₩71,603 | ₩70,781 | ₩71,456 | +0.09% | 117.4만 |
|---|
| 2026.07.30 | ₩70,613 | ₩71,570 | ₩70,493 | ₩71,416 | +1.14% | 143.9만 |
|---|
| 2026.07.29 | ₩71,122 | ₩71,155 | ₩70,178 | ₩70,212 | -1.28% | 207.4만 |
|---|
| 2026.07.28 | ₩70,453 | ₩71,122 | ₩70,265 | ₩70,908 | +0.65% | 168.3만 |
|---|
| 2026.07.27 | ₩70,399 | ₩70,627 | ₩70,058 | ₩70,332 | -0.10% | 159만 |
|---|
| 2026.07.24 | ₩69,663 | ₩70,319 | ₩69,423 | ₩70,118 | +0.65% | 202.9만 |
|---|
| 2026.07.23 | ₩69,851 | ₩70,025 | ₩69,483 | ₩69,637 | -0.31% | 204.2만 |
|---|
| 2026.07.22 | ₩70,038 | ₩70,265 | ₩69,877 | ₩70,185 | +0.21% | 613.3만 |
|---|
| 2026.07.21 | ₩69,677 | ₩70,006 | ₩69,249 | ₩69,877 | +0.29% | 238만 |
|---|
| 2026.07.20 | ₩69,583 | ₩69,637 | ₩69,302 | ₩69,302 | -0.40% | 166.6만 |
|---|
| 2026.07.17 | ₩69,543 | ₩69,978 | ₩69,349 | ₩69,503 | -0.06% | 192.5만 |
|---|
| 2026.07.16 | ₩69,356 | ₩69,944 | ₩69,255 | ₩69,864 | +0.73% | 254.4만 |
|---|
| 2026.07.15 | ₩69,275 | ₩69,429 | ₩69,115 | ₩69,382 | +0.15% | 201.7만 |
|---|
| 2026.07.14 | ₩69,677 | ₩69,784 | ₩69,055 | ₩69,209 | -0.67% | 168만 |
|---|
| 2026.07.13 | ₩69,275 | ₩69,597 | ₩69,128 | ₩69,396 | +0.17% | 128.6만 |
|---|
| 2026.07.10 | ₩69,102 | ₩69,396 | ₩68,841 | ₩69,329 | +0.33% | 112.4만 |
|---|
| 2026.07.09 | ₩68,861 | ₩69,088 | ₩68,566 | ₩68,968 | +0.16% | 166.9만 |
|---|
| 2026.07.08 | ₩68,981 | ₩68,981 | ₩68,526 | ₩68,687 | -0.43% | 132.6만 |
|---|
| 2026.07.07 | ₩69,530 | ₩69,637 | ₩69,174 | ₩69,209 | -0.46% | 136만 |
|---|
| 2026.07.06 | ₩69,329 | ₩69,650 | ₩69,075 | ₩69,543 | +0.31% | 219.6만 |
|---|
| 2026.07.02 | ₩68,700 | ₩69,168 | ₩68,647 | ₩69,128 | +0.62% | 246.5만 |
|---|
| 2026.07.01 | ₩68,004 | ₩68,700 | ₩67,817 | ₩68,352 | +0.51% | 207.8만 |
|---|
| 2026.06.30 | ₩68,165 | ₩68,399 | ₩68,045 | ₩68,165 | 0.00% | 234만 |
|---|
| 2026.06.29 | ₩68,379 | ₩68,439 | ₩68,125 | ₩68,352 | -0.04% | 183.4만 |
|---|
| 2026.06.26 | ₩68,673 | ₩68,673 | ₩68,045 | ₩68,165 | -0.74% | 154만 |
|---|
| 2026.06.25 | ₩68,847 | ₩69,316 | ₩68,627 | ₩68,714 | -0.19% | 136.2만 |
|---|
| 2026.06.24 | ₩68,754 | ₩68,787 | ₩68,138 | ₩68,326 | -0.62% | 227.5만 |
|---|
| 2026.06.23 | ₩68,486 | ₩68,887 | ₩68,125 | ₩68,660 | +0.25% | 121만 |
|---|
| 2026.06.22 | ₩68,847 | ₩69,155 | ₩68,780 | ₩68,968 | +0.17% | 111.8만 |
|---|
| 2026.06.18 | ₩69,275 | ₩69,275 | ₩68,673 | ₩68,780 | -0.71% | 188만 |
|---|
| 2026.06.17 | ₩69,249 | ₩69,677 | ₩68,566 | ₩68,673 | -0.83% | 169.5만 |
|---|
| 2026.06.16 | ₩69,637 | ₩69,744 | ₩69,302 | ₩69,409 | -0.33% | 141.2만 |
|---|
| 2026.06.15 | ₩69,275 | ₩69,530 | ₩69,115 | ₩69,289 | +0.02% | 142.3만 |
|---|
| 2026.06.12 | ₩68,192 | ₩68,928 | ₩68,185 | ₩68,727 | +0.78% | 124.1만 |
|---|
| 2026.06.11 | ₩67,255 | ₩68,178 | ₩67,075 | ₩68,004 | +1.11% | 160.9만 |
|---|
| 2026.06.10 | ₩67,670 | ₩67,897 | ₩66,921 | ₩66,934 | -1.09% | 170.1만 |
|---|
| 2026.06.09 | ₩68,018 | ₩68,192 | ₩66,854 | ₩67,831 | -0.28% | 253만 |
|---|
| 2026.06.08 | ₩67,536 | ₩68,025 | ₩67,469 | ₩67,616 | +0.12% | 127.9만 |
|---|
| 2026.06.05 | ₩68,606 | ₩68,606 | ₩67,416 | ₩67,603 | -1.46% | 188.4만 |
|---|
| 2026.06.04 | ₩68,285 | ₩68,830 | ₩68,205 | ₩68,714 | +0.63% | 289.8만 |
|---|
| 2026.06.03 | ₩67,670 | ₩68,152 | ₩67,634 | ₩67,924 | +0.38% | 127.2만 |
|---|
| 2026.06.02 | ₩67,496 | ₩68,152 | ₩67,402 | ₩68,031 | +0.79% | 232.9만 |
|---|
| 2026.06.01 | ₩67,376 | ₩67,804 | ₩67,282 | ₩67,670 | +0.44% | 174.9만 |
|---|
| 2026.05.29 | ₩67,723 | ₩67,804 | ₩67,563 | ₩67,683 | -0.06% | 118.3만 |
|---|
| 2026.05.28 | ₩67,550 | ₩67,831 | ₩67,356 | ₩67,723 | +0.26% | 156.1만 |
|---|
| 2026.05.27 | ₩67,603 | ₩67,784 | ₩67,463 | ₩67,603 | 0.00% | 149.9만 |
|---|
| 2026.05.26 | ₩67,616 | ₩67,710 | ₩67,309 | ₩67,509 | -0.16% | 127.9만 |
|---|
| 2026.05.22 | ₩67,188 | ₩67,603 | ₩67,068 | ₩67,376 | +0.28% | 154만 |
|---|
| 2026.05.21 | ₩66,506 | ₩67,055 | ₩66,185 | ₩67,028 | +0.78% | 132.9만 |
|---|
| 2026.05.20 | ₩66,279 | ₩66,807 | ₩66,105 | ₩66,680 | +0.61% | 207.7만 |
|---|
| 2026.05.19 | ₩66,359 | ₩66,432 | ₩65,810 | ₩66,091 | -0.40% | 155.2만 |
|---|
| 2026.05.18 | ₩66,626 | ₩66,827 | ₩66,272 | ₩66,600 | -0.04% | 183.9만 |
|---|
| 2026.05.15 | ₩66,854 | ₩66,948 | ₩66,560 | ₩66,693 | -0.24% | 248.2만 |
|---|
| 2026.05.14 | ₩66,907 | ₩67,370 | ₩66,907 | ₩67,162 | +0.38% | 136.5만 |
|---|
| 2026.05.13 | ₩66,265 | ₩66,570 | ₩66,078 | ₩66,452 | +0.28% | 163.6만 |
|---|
| 2026.05.12 | ₩66,252 | ₩66,466 | ₩65,750 | ₩66,332 | +0.12% | 136.6만 |
|---|
| 2026.05.11 | ₩66,011 | ₩66,519 | ₩66,011 | ₩66,265 | +0.39% | 151.4만 |
|---|
| 2026.05.08 | ₩66,145 | ₩66,305 | ₩65,864 | ₩65,998 | -0.22% | 95만 |
|---|
| 2026.05.07 | ₩66,212 | ₩66,212 | ₩65,636 | ₩65,837 | -0.57% | 292.9만 |
|---|
| 2026.05.06 | ₩66,452 | ₩66,501 | ₩66,125 | ₩66,319 | -0.20% | 148.6만 |
|---|
| 2026.05.05 | ₩65,797 | ₩66,252 | ₩65,757 | ₩66,131 | +0.51% | 132.9만 |
|---|
| 2026.05.04 | ₩65,757 | ₩65,984 | ₩65,369 | ₩65,543 | -0.33% | 108.8만 |
|---|
| 2026.05.01 | ₩66,185 | ₩66,399 | ₩65,931 | ₩65,971 | -0.32% | 130.6만 |
|---|
| 2026.04.30 | ₩65,141 | ₩66,185 | ₩65,101 | ₩66,118 | +1.50% | 306.6만 |
|---|
| 2026.04.29 | ₩65,034 | ₩65,115 | ₩64,686 | ₩64,927 | -0.16% | 134.2만 |
|---|
| 2026.04.28 | ₩65,168 | ₩65,222 | ₩64,794 | ₩64,981 | -0.29% | 143.5만 |
|---|
| 2026.04.27 | ₩65,155 | ₩65,429 | ₩64,974 | ₩65,061 | -0.14% | 94.2만 |
|---|
| 2026.04.24 | ₩65,396 | ₩65,409 | ₩64,981 | ₩65,141 | -0.39% | 141.6만 |
|---|
| 2026.04.23 | ₩65,182 | ₩65,616 | ₩64,847 | ₩65,315 | +0.21% | 130.8만 |
|---|
| 2026.04.22 | ₩65,864 | ₩65,864 | ₩65,349 | ₩65,436 | -0.65% | 93만 |
|---|
| 2026.04.21 | ₩65,971 | ₩66,004 | ₩65,342 | ₩65,436 | -0.81% | 217만 |
|---|
| 2026.04.20 | ₩65,677 | ₩65,924 | ₩65,616 | ₩65,717 | +0.06% | 81.3만 |
|---|
| 2026.04.17 | ₩65,436 | ₩66,098 | ₩65,289 | ₩65,810 | +0.57% | 170.2만 |
|---|
| 2026.04.16 | ₩64,927 | ₩65,242 | ₩64,880 | ₩65,074 | +0.23% | 216.4만 |
|---|
| 2026.04.15 | ₩65,034 | ₩65,128 | ₩64,657 | ₩65,008 | -0.04% | 133.7만 |
|---|
| 2026.04.14 | ₩64,606 | ₩65,081 | ₩64,365 | ₩64,994 | +0.60% | 173.6만 |
|---|
| 2026.04.13 | ₩63,763 | ₩64,526 | ₩63,703 | ₩64,526 | +1.20% | 199.5만 |
|---|
| 2026.04.10 | ₩64,486 | ₩64,486 | ₩63,937 | ₩63,991 | -0.77% | 114만 |
|---|
| 2026.04.09 | ₩63,897 | ₩64,526 | ₩63,844 | ₩64,392 | +0.77% | 179.6만 |
|---|
| 2026.04.08 | ₩63,870 | ₩64,084 | ₩63,616 | ₩64,084 | +0.34% | 136만 |
|---|
| 2026.04.07 | ₩62,412 | ₩62,619 | ₩62,091 | ₩62,546 | +0.21% | 126.5만 |
|---|
| 2026.04.06 | ₩62,399 | ₩62,727 | ₩62,372 | ₩62,706 | +0.49% | 169.6만 |
|---|
| 2026.04.02 | ₩61,636 | ₩62,586 | ₩61,576 | ₩62,385 | +1.22% | 153.8만 |
|---|
| 2026.04.01 | ₩62,385 | ₩62,553 | ₩62,131 | ₩62,305 | -0.13% | 161.8만 |
|---|
| 2026.03.31 | ₩61,489 | ₩62,198 | ₩61,221 | ₩62,078 | +0.96% | 184만 |
|---|
| 2026.03.30 | ₩61,596 | ₩61,609 | ₩60,633 | ₩60,833 | -1.24% | 132.9만 |
|---|
| 2026.03.27 | ₩61,716 | ₩61,716 | ₩60,833 | ₩60,967 | -1.21% | 134만 |
|---|
| 2026.03.26 | ₩61,957 | ₩62,325 | ₩61,690 | ₩61,757 | -0.32% | 120.9만 |
|---|
| 2026.03.25 | ₩62,586 | ₩62,666 | ₩62,051 | ₩62,252 | -0.53% | 137.3만 |
|---|
| 2026.03.24 | ₩61,248 | ₩62,365 | ₩61,208 | ₩62,131 | +1.44% | 132만 |
|---|
| 2026.03.23 | ₩61,944 | ₩62,325 | ₩61,596 | ₩61,609 | -0.54% | 133.8만 |
|---|
| 2026.03.20 | ₩61,850 | ₩61,890 | ₩60,827 | ₩61,114 | -1.19% | 94.5만 |
|---|
| 2026.03.19 | ₩61,221 | ₩62,037 | ₩61,149 | ₩61,783 | +0.92% | 145.4만 |
|---|
| 2026.03.18 | ₩62,292 | ₩62,359 | ₩61,583 | ₩61,623 | -1.07% | 97만 |
|---|
| 2026.03.17 | ₩62,573 | ₩62,732 | ₩62,439 | ₩62,439 | -0.21% | 75.7만 |
|---|
| 2026.03.16 | ₩62,024 | ₩62,288 | ₩61,844 | ₩62,078 | +0.09% | 88.8만 |
|---|
| 2026.03.13 | ₩61,890 | ₩62,126 | ₩61,409 | ₩61,476 | -0.67% | 74.5만 |
|---|
| 2026.03.12 | ₩61,797 | ₩61,971 | ₩61,489 | ₩61,489 | -0.50% | 82.6만 |
|---|
| 2026.03.11 | ₩62,252 | ₩62,452 | ₩61,910 | ₩62,278 | +0.04% | 84.3만 |
|---|
| 2026.03.10 | ₩62,573 | ₩63,102 | ₩62,318 | ₩62,425 | -0.24% | 97.2만 |
|---|
| 2026.03.09 | ₩61,542 | ₩62,613 | ₩61,021 | ₩62,546 | +1.63% | 122.6만 |
|---|
| 2026.03.06 | ₩62,412 | ₩62,446 | ₩61,837 | ₩62,292 | -0.19% | 142.9만 |
|---|
| 2026.03.05 | ₩63,737 | ₩63,857 | ₩62,827 | ₩63,282 | -0.71% | 175.9만 |
|---|
| 2026.03.04 | ₩64,218 | ₩64,419 | ₩63,803 | ₩64,258 | +0.06% | 97.9만 |
|---|
| 2026.03.03 | ₩63,536 | ₩64,212 | ₩62,767 | ₩64,018 | +0.76% | 159.5만 |
|---|
| 2026.03.02 | ₩64,218 | ₩64,807 | ₩64,138 | ₩64,646 | +0.67% | 107.9만 |
|---|
| 2026.02.27 | ₩64,767 | ₩64,834 | ₩64,385 | ₩64,820 | +0.08% | 203.6만 |
|---|
| 2026.02.26 | ₩65,021 | ₩65,275 | ₩64,646 | ₩65,048 | +0.04% | 194.4만 |
|---|
| 2026.02.25 | ₩64,807 | ₩65,095 | ₩64,486 | ₩65,008 | +0.31% | 121만 |
|---|
| 2026.02.24 | ₩64,312 | ₩64,814 | ₩64,151 | ₩64,660 | +0.54% | 240.1만 |
|---|
| 2026.02.23 | ₩64,807 | ₩65,041 | ₩64,004 | ₩64,365 | -0.68% | 132만 |
|---|
| 2026.02.20 | ₩64,553 | ₩65,034 | ₩64,365 | ₩65,034 | +0.75% | 129.7만 |
|---|
| 2026.02.19 | ₩64,860 | ₩65,021 | ₩64,406 | ₩64,727 | -0.21% | 85.1만 |
|---|
| 2026.02.18 | ₩64,807 | ₩65,228 | ₩64,780 | ₩65,115 | +0.47% | 132.9만 |
|---|
| 2026.02.17 | ₩64,847 | ₩65,061 | ₩64,406 | ₩64,753 | -0.14% | 145만 |
|---|
| 2026.02.13 | ₩64,258 | ₩64,941 | ₩63,977 | ₩64,673 | +0.65% | 148.6만 |
|---|
| 2026.02.12 | ₩65,369 | ₩65,630 | ₩64,312 | ₩64,339 | -1.58% | 172.7만 |
|---|
| 2026.02.11 | ₩65,569 | ₩65,690 | ₩65,062 | ₩65,262 | -0.47% | 182.4만 |
|---|
| 2026.02.10 | ₩65,730 | ₩65,730 | ₩65,141 | ₩65,208 | -0.79% | 155.4만 |
|---|
| 2026.02.09 | ₩65,396 | ₩65,730 | ₩65,271 | ₩65,569 | +0.27% | 196.2만 |
|---|
| 2026.02.06 | ₩64,794 | ₩65,583 | ₩64,727 | ₩65,503 | +1.09% | 167.1만 |
|---|
| 2026.02.05 | ₩64,392 | ₩64,668 | ₩64,111 | ₩64,339 | -0.08% | 343.3만 |
|---|
| 2026.02.04 | ₩64,847 | ₩65,248 | ₩64,539 | ₩64,820 | -0.04% | 184.1만 |
|---|
| 2026.02.03 | ₩64,245 | ₩64,834 | ₩64,004 | ₩64,566 | +0.50% | 170.6만 |
|---|
| 2026.02.02 | ₩63,295 | ₩64,004 | ₩63,135 | ₩63,964 | +1.06% | 222.5만 |
|---|
| 2026.01.30 | ₩63,429 | ₩63,516 | ₩62,787 | ₩63,308 | -0.19% | 389만 |
|---|
| 2026.01.29 | ₩63,563 | ₩63,897 | ₩63,041 | ₩63,603 | +0.06% | 116.3만 |
|---|
| 2026.01.28 | ₩63,054 | ₩63,349 | ₩63,041 | ₩63,228 | +0.28% | 126.6만 |
|---|
| 2026.01.27 | ₩62,880 | ₩63,195 | ₩62,684 | ₩63,161 | +0.45% | 103.1만 |
|---|
| 2026.01.26 | ₩62,747 | ₩62,954 | ₩62,747 | ₩62,854 | +0.17% | 109.1만 |
|---|
| 2026.01.23 | ₩62,680 | ₩62,680 | ₩62,285 | ₩62,492 | -0.30% | 98.4만 |
|---|
| 2026.01.22 | ₩62,813 | ₩63,007 | ₩62,586 | ₩62,747 | -0.11% | 123.8만 |
|---|
| 2026.01.21 | ₩62,118 | ₩62,733 | ₩62,017 | ₩62,519 | +0.65% | 117.5만 |
|---|
| 2026.01.20 | ₩62,104 | ₩62,399 | ₩61,652 | ₩61,783 | -0.52% | 130.4만 |
|---|
| 2026.01.16 | ₩62,894 | ₩63,028 | ₩62,706 | ₩62,880 | -0.02% | 201.7만 |
|---|
| 2026.01.15 | ₩62,706 | ₩63,061 | ₩62,677 | ₩62,894 | +0.30% | 529.6만 |
|---|
| 2026.01.14 | ₩62,546 | ₩62,626 | ₩62,198 | ₩62,626 | +0.13% | 120.5만 |
|---|
| 2026.01.13 | ₩62,800 | ₩62,813 | ₩62,385 | ₩62,573 | -0.36% | 436.8만 |
|---|
| 2026.01.12 | ₩62,519 | ₩62,700 | ₩62,332 | ₩62,666 | +0.24% | 115.7만 |
|---|
| 2026.01.09 | ₩62,533 | ₩62,907 | ₩62,466 | ₩62,773 | +0.39% | 168.2만 |
|---|
| 2026.01.08 | ₩61,917 | ₩62,452 | ₩61,850 | ₩62,318 | +0.65% | 136.2만 |
|---|
| 2026.01.07 | ₩62,546 | ₩62,626 | ₩61,910 | ₩61,930 | -0.98% | 133.2만 |
|---|
| 2026.01.06 | ₩62,292 | ₩62,733 | ₩62,292 | ₩62,626 | +0.54% | 196.9만 |
|---|
| 2026.01.05 | ₩61,757 | ₩62,506 | ₩61,730 | ₩62,359 | +0.97% | 151.5만 |
|---|
| 2026.01.02 | ₩61,088 | ₩61,561 | ₩60,940 | ₩61,529 | +0.72% | 90.7만 |
|---|
| 2025.12.31 | ₩61,355 | ₩61,355 | ₩60,961 | ₩60,967 | -0.63% | 113.2만 |
|---|
| 2025.12.30 | ₩61,569 | ₩61,569 | ₩61,355 | ₩61,395 | -0.28% | 73.1만 |
|---|
| 2025.12.29 | ₩61,650 | ₩61,720 | ₩61,454 | ₩61,529 | -0.20% | 72.8만 |
|---|
| 2025.12.26 | ₩61,770 | ₩61,783 | ₩61,549 | ₩61,757 | -0.02% | 49.4만 |
|---|
| 2025.12.24 | ₩61,542 | ₩61,823 | ₩61,489 | ₩61,716 | +0.28% | 43.4만 |
|---|
| 2025.12.23 | ₩61,395 | ₩61,540 | ₩61,315 | ₩61,476 | +0.13% | 120.7만 |
|---|
| 2025.12.22 | ₩60,994 | ₩61,354 | ₩60,994 | ₩61,275 | +0.46% | 148.5만 |
|---|
| 2025.12.19 | ₩60,566 | ₩61,021 | ₩60,472 | ₩60,833 | +0.44% | 98.4만 |
|---|
| 2025.12.18 | ₩60,807 | ₩61,007 | ₩60,459 | ₩60,579 | -0.37% | 90.1만 |
|---|
| 2025.12.17 | ₩60,713 | ₩60,886 | ₩60,352 | ₩60,432 | -0.46% | 127.5만 |
|---|
| 2025.12.16 | ₩61,061 | ₩61,061 | ₩60,405 | ₩60,646 | -0.68% | 102.1만 |
|---|
| 2025.12.15 | ₩61,114 | ₩61,221 | ₩60,733 | ₩60,994 | -0.20% | 138만 |
|---|
| 2025.12.12 | ₩61,355 | ₩61,355 | ₩60,673 | ₩60,860 | -0.81% | 83.8만 |
|---|
| 2025.12.11 | ₩60,606 | ₩61,168 | ₩60,606 | ₩61,141 | +0.88% | 111.1만 |
|---|
| 2025.12.10 | ₩59,776 | ₩60,746 | ₩59,669 | ₩60,673 | +1.50% | 190.2만 |
|---|
| 2025.12.09 | ₩59,603 | ₩59,974 | ₩59,562 | ₩59,683 | +0.13% | 110.8만 |
|---|
| 2025.12.08 | ₩59,723 | ₩59,803 | ₩59,402 | ₩59,603 | -0.20% | 68.8만 |
|---|
| 2025.12.05 | ₩59,683 | ₩60,064 | ₩59,643 | ₩59,776 | +0.16% | 80.9만 |
|---|
| 2025.12.04 | ₩59,669 | ₩59,730 | ₩59,415 | ₩59,656 | -0.02% | 65.2만 |
|---|
| 2025.12.03 | ₩59,322 | ₩59,756 | ₩59,281 | ₩59,723 | +0.68% | 83.8만 |
|---|
| 2025.12.02 | ₩59,348 | ₩59,455 | ₩59,094 | ₩59,295 | -0.09% | 92.8만 |
|---|
| 2025.12.01 | ₩59,643 | ₩59,837 | ₩59,335 | ₩59,402 | -0.40% | 136.5만 |
|---|
| 2025.11.28 | ₩59,536 | ₩59,924 | ₩59,536 | ₩59,870 | +0.56% | 23.3만 |
|---|
| 2025.11.26 | ₩59,215 | ₩59,669 | ₩59,158 | ₩59,482 | +0.45% | 68.4만 |
|---|
| 2025.11.25 | ₩58,439 | ₩59,168 | ₩58,419 | ₩59,081 | +1.10% | 79만 |
|---|
| 2025.11.24 | ₩58,051 | ₩58,412 | ₩57,930 | ₩58,265 | +0.37% | 76.7만 |
|---|
| 2025.11.21 | ₩57,435 | ₩58,265 | ₩57,315 | ₩58,051 | +1.07% | 104.5만 |
|---|
| 2025.11.20 | ₩58,465 | ₩58,686 | ₩57,208 | ₩57,288 | -2.01% | 97.2만 |
|---|
| 2025.11.19 | ₩57,743 | ₩57,993 | ₩57,451 | ₩57,716 | -0.05% | 124.9만 |
|---|
| 2025.11.18 | ₩57,716 | ₩58,085 | ₩57,462 | ₩57,796 | +0.14% | 94.4만 |
|---|
| 2025.11.17 | ₩58,465 | ₩58,559 | ₩57,609 | ₩57,796 | -1.14% | 85.8만 |
|---|
| 2025.11.14 | ₩58,225 | ₩58,741 | ₩58,064 | ₩58,452 | +0.39% | 112.8만 |
|---|
| 2025.11.13 | ₩59,201 | ₩59,335 | ₩58,572 | ₩58,599 | -1.02% | 130.5만 |
|---|
| 2025.11.12 | ₩59,041 | ₩59,402 | ₩59,013 | ₩59,281 | +0.41% | 115.4만 |
|---|
| 2025.11.11 | ₩58,693 | ₩59,134 | ₩58,626 | ₩59,054 | +0.62% | 102.7만 |
|---|
| 2025.11.10 | ₩58,492 | ₩58,728 | ₩58,168 | ₩58,653 | +0.27% | 81.4만 |
|---|
| 2025.11.07 | ₩57,756 | ₩58,198 | ₩57,489 | ₩58,198 | +0.76% | 108.6만 |
|---|
| 2025.11.06 | ₩57,917 | ₩58,091 | ₩57,534 | ₩57,716 | -0.35% | 133.8만 |
|---|
| 2025.11.05 | ₩57,636 | ₩58,144 | ₩57,449 | ₩57,903 | +0.46% | 1106.7만 |
|---|
| 2025.11.04 | ₩57,730 | ₩57,730 | ₩57,213 | ₩57,449 | -0.49% | 247.1만 |
|---|
| 2025.11.03 | ₩57,944 | ₩57,944 | ₩57,221 | ₩57,743 | -0.35% | 95.9만 |
|---|
| 2025.10.31 | ₩57,676 | ₩57,903 | ₩57,435 | ₩57,743 | +0.12% | 115만 |
|---|
| 2025.10.30 | ₩57,663 | ₩58,211 | ₩57,629 | ₩57,663 | 0.00% | 111.6만 |
|---|
| 2025.10.29 | ₩57,984 | ₩58,184 | ₩57,582 | ₩57,770 | -0.37% | 175.8만 |
|---|
| 2025.10.28 | ₩58,318 | ₩58,318 | ₩57,850 | ₩57,930 | -0.67% | 60.6만 |
|---|
| 2025.10.27 | ₩58,251 | ₩58,265 | ₩57,984 | ₩58,238 | -0.02% | 59.5만 |
|---|
| 2025.10.24 | ₩57,917 | ₩58,051 | ₩57,756 | ₩57,930 | +0.02% | 47만 |
|---|
| 2025.10.23 | ₩57,663 | ₩57,703 | ₩57,364 | ₩57,489 | -0.30% | 94.6만 |
|---|
| 2025.10.22 | ₩57,663 | ₩57,663 | ₩57,181 | ₩57,462 | -0.35% | 111.2만 |
|---|
| 2025.10.21 | ₩57,368 | ₩57,542 | ₩57,194 | ₩57,435 | +0.12% | 49.9만 |
|---|
| 2025.10.20 | ₩57,235 | ₩57,422 | ₩57,141 | ₩57,261 | +0.05% | 57만 |
|---|
| 2025.10.17 | ₩56,686 | ₩57,067 | ₩56,559 | ₩56,820 | +0.24% | 63.8만 |
|---|
| 2025.10.16 | ₩57,515 | ₩57,515 | ₩56,378 | ₩56,525 | -1.72% | 105.2만 |
|---|
| 2025.10.15 | ₩57,462 | ₩57,636 | ₩56,860 | ₩57,288 | -0.30% | 116.3만 |
|---|
| 2025.10.14 | ₩56,071 | ₩57,261 | ₩56,004 | ₩56,940 | +1.55% | 115.5만 |
|---|
| 2025.10.13 | ₩56,111 | ₩56,472 | ₩56,044 | ₩56,285 | +0.31% | 66.6만 |
|---|
| 2025.10.10 | ₩56,927 | ₩57,007 | ₩55,629 | ₩55,629 | -2.28% | 74.5만 |
|---|