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 | ₩71,753 | ₩72,302 | ₩71,666 | ₩72,208 | +0.63% | 185만 |
| 2026.10.08 | ₩71,445 | ₩71,827 | ₩71,340 | ₩71,780 | +0.47% | 158.3만 |
| 2026.10.07 | ₩71,325 | ₩71,579 | ₩71,164 | ₩71,486 | +0.23% | 147만 |
| 2026.10.06 | ₩71,338 | ₩71,613 | ₩71,278 | ₩71,526 | +0.26% | 134.6만 |
| 2026.10.05 | ₩70,682 | ₩71,385 | ₩70,629 | ₩71,164 | +0.68% | 122.1만 |
| 2026.10.02 | ₩70,629 | ₩70,749 | ₩70,285 | ₩70,656 | +0.04% | 175.5만 |
| 2026.10.01 | ₩70,441 | ₩70,615 | ₩70,000 | ₩70,428 | -0.02% | 251.9만 |
| 2026.09.30 | ₩70,923 | ₩71,137 | ₩70,441 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,441 |
| -0.68% |
| 309만 |
| 2026.09.29 | ₩71,044 | ₩71,044 | ₩70,575 | ₩70,910 | -0.19% | 132.7만 |
|---|
| 2026.09.28 | ₩71,352 | ₩71,459 | ₩71,021 | ₩71,137 | -0.30% | 119.1만 |
|---|
| 2026.09.25 | ₩71,137 | ₩71,686 | ₩70,896 | ₩71,593 | +0.64% | 104.7만 |
|---|
| 2026.09.24 | ₩71,124 | ₩71,178 | ₩70,830 | ₩70,963 | -0.23% | 209만 |
|---|
| 2026.09.23 | ₩71,365 | ₩71,459 | ₩71,037 | ₩71,111 | -0.36% | 132.4만 |
|---|
| 2026.09.22 | ₩72,101 | ₩72,141 | ₩71,419 | ₩71,539 | -0.78% | 255.2만 |
|---|
| 2026.09.21 | ₩71,981 | ₩72,155 | ₩71,573 | ₩71,927 | -0.07% | 110.2만 |
|---|
| 2026.09.18 | ₩71,686 | ₩71,720 | ₩71,392 | ₩71,552 | -0.19% | 155.6만 |
|---|
| 2026.09.17 | ₩71,860 | ₩71,894 | ₩71,486 | ₩71,834 | -0.04% | 130.7만 |
|---|
| 2026.09.16 | ₩71,914 | ₩71,914 | ₩70,830 | ₩71,204 | -0.99% | 150만 |
|---|
| 2026.09.15 | ₩72,128 | ₩72,128 | ₩71,673 | ₩71,901 | -0.32% | 160.6만 |
|---|
| 2026.09.14 | ₩72,048 | ₩72,356 | ₩71,887 | ₩72,088 | +0.06% | 246.8만 |
|---|
| 2026.09.11 | ₩72,249 | ₩72,369 | ₩71,961 | ₩72,141 | -0.15% | 101.9만 |
|---|
| 2026.09.10 | ₩71,619 | ₩71,761 | ₩71,378 | ₩71,646 | +0.04% | 198.5만 |
|---|
| 2026.09.09 | ₩72,048 | ₩72,048 | ₩71,789 | ₩71,847 | -0.28% | 142.6만 |
|---|
| 2026.09.08 | ₩72,289 | ₩72,490 | ₩72,128 | ₩72,168 | -0.17% | 163.8만 |
|---|
| 2026.09.04 | ₩72,664 | ₩72,690 | ₩72,389 | ₩72,476 | -0.26% | 138.4만 |
|---|
| 2026.09.03 | ₩72,583 | ₩73,038 | ₩72,416 | ₩72,864 | +0.39% | 121.4만 |
|---|
| 2026.09.02 | ₩72,155 | ₩72,456 | ₩72,095 | ₩72,302 | +0.20% | 154.1만 |
|---|
| 2026.09.01 | ₩72,222 | ₩72,744 | ₩71,933 | ₩72,034 | -0.26% | 214만 |
|---|
| 2026.08.31 | ₩72,623 | ₩72,623 | ₩72,175 | ₩72,289 | -0.46% | 133.5만 |
|---|
| 2026.08.28 | ₩72,664 | ₩72,985 | ₩72,552 | ₩72,677 | +0.02% | 171.1만 |
|---|
| 2026.08.27 | ₩72,851 | ₩72,851 | ₩72,409 | ₩72,490 | -0.50% | 129.7만 |
|---|
| 2026.08.26 | ₩72,797 | ₩73,132 | ₩72,764 | ₩72,985 | +0.26% | 109.9만 |
|---|
| 2026.08.25 | ₩72,931 | ₩73,025 | ₩72,637 | ₩72,931 | 0.00% | 110.2만 |
|---|
| 2026.08.24 | ₩72,704 | ₩72,905 | ₩72,556 | ₩72,864 | +0.22% | 96.8만 |
|---|
| 2026.08.21 | ₩72,543 | ₩72,730 | ₩72,456 | ₩72,650 | +0.15% | 146.9만 |
|---|
| 2026.08.20 | ₩72,623 | ₩72,756 | ₩72,088 | ₩72,155 | -0.65% | 200.5만 |
|---|
| 2026.08.19 | ₩72,958 | ₩73,226 | ₩72,730 | ₩72,851 | -0.15% | 171.1만 |
|---|
| 2026.08.18 | ₩72,610 | ₩72,757 | ₩72,476 | ₩72,516 | -0.13% | 156.4만 |
|---|
| 2026.08.17 | ₩72,931 | ₩72,985 | ₩72,516 | ₩72,556 | -0.51% | 114.7만 |
|---|
| 2026.08.14 | ₩72,838 | ₩73,112 | ₩72,757 | ₩73,065 | +0.31% | 108.8만 |
|---|
| 2026.08.13 | ₩72,670 | ₩73,085 | ₩72,650 | ₩72,851 | +0.25% | 108.7만 |
|---|
| 2026.08.12 | ₩73,119 | ₩73,119 | ₩72,682 | ₩72,824 | -0.40% | 172.5만 |
|---|
| 2026.08.11 | ₩73,052 | ₩73,085 | ₩72,831 | ₩72,891 | -0.22% | 127.3만 |
|---|
| 2026.08.10 | ₩72,730 | ₩73,132 | ₩72,539 | ₩72,985 | +0.35% | 158.4만 |
|---|
| 2026.08.07 | ₩72,543 | ₩72,730 | ₩72,289 | ₩72,637 | +0.13% | 146.3만 |
|---|
| 2026.08.06 | ₩72,878 | ₩72,891 | ₩72,349 | ₩72,409 | -0.64% | 138.7만 |
|---|
| 2026.08.05 | ₩72,851 | ₩72,918 | ₩72,389 | ₩72,570 | -0.39% | 191.2만 |
|---|
| 2026.08.04 | ₩72,168 | ₩72,664 | ₩71,740 | ₩72,436 | +0.37% | 220만 |
|---|
| 2026.08.03 | ₩71,566 | ₩72,128 | ₩71,352 | ₩72,008 | +0.62% | 165.3만 |
|---|
| 2026.07.31 | ₩71,432 | ₩71,646 | ₩70,823 | ₩71,499 | +0.09% | 117.4만 |
|---|
| 2026.07.30 | ₩70,656 | ₩71,613 | ₩70,535 | ₩71,459 | +1.14% | 143.9만 |
|---|
| 2026.07.29 | ₩71,164 | ₩71,198 | ₩70,220 | ₩70,254 | -1.28% | 207.4만 |
|---|
| 2026.07.28 | ₩70,495 | ₩71,164 | ₩70,307 | ₩70,950 | +0.65% | 168.3만 |
|---|
| 2026.07.27 | ₩70,441 | ₩70,669 | ₩70,100 | ₩70,374 | -0.10% | 159만 |
|---|
| 2026.07.24 | ₩69,705 | ₩70,361 | ₩69,464 | ₩70,160 | +0.65% | 202.9만 |
|---|
| 2026.07.23 | ₩69,892 | ₩70,067 | ₩69,524 | ₩69,678 | -0.31% | 204.2만 |
|---|
| 2026.07.22 | ₩70,080 | ₩70,307 | ₩69,919 | ₩70,227 | +0.21% | 613.3만 |
|---|
| 2026.07.21 | ₩69,718 | ₩70,048 | ₩69,290 | ₩69,919 | +0.29% | 238만 |
|---|
| 2026.07.20 | ₩69,625 | ₩69,678 | ₩69,344 | ₩69,344 | -0.40% | 166.6만 |
|---|
| 2026.07.17 | ₩69,585 | ₩70,020 | ₩69,390 | ₩69,544 | -0.06% | 192.5만 |
|---|
| 2026.07.16 | ₩69,397 | ₩69,986 | ₩69,297 | ₩69,906 | +0.73% | 254.4만 |
|---|
| 2026.07.15 | ₩69,317 | ₩69,471 | ₩69,156 | ₩69,424 | +0.15% | 201.7만 |
|---|
| 2026.07.14 | ₩69,718 | ₩69,826 | ₩69,096 | ₩69,250 | -0.67% | 168만 |
|---|
| 2026.07.13 | ₩69,317 | ₩69,638 | ₩69,170 | ₩69,437 | +0.17% | 128.6만 |
|---|
| 2026.07.10 | ₩69,143 | ₩69,437 | ₩68,882 | ₩69,370 | +0.33% | 112.4만 |
|---|
| 2026.07.09 | ₩68,902 | ₩69,129 | ₩68,607 | ₩69,009 | +0.16% | 166.9만 |
|---|
| 2026.07.08 | ₩69,022 | ₩69,022 | ₩68,567 | ₩68,728 | -0.43% | 132.6만 |
|---|
| 2026.07.07 | ₩69,571 | ₩69,678 | ₩69,215 | ₩69,250 | -0.46% | 136만 |
|---|
| 2026.07.06 | ₩69,370 | ₩69,692 | ₩69,116 | ₩69,585 | +0.31% | 219.6만 |
|---|
| 2026.07.02 | ₩68,741 | ₩69,210 | ₩68,688 | ₩69,170 | +0.62% | 246.5만 |
|---|
| 2026.07.01 | ₩68,045 | ₩68,741 | ₩67,858 | ₩68,393 | +0.51% | 207.8만 |
|---|
| 2026.06.30 | ₩68,206 | ₩68,440 | ₩68,085 | ₩68,206 | 0.00% | 234만 |
|---|
| 2026.06.29 | ₩68,420 | ₩68,480 | ₩68,166 | ₩68,393 | -0.04% | 183.4만 |
|---|
| 2026.06.26 | ₩68,714 | ₩68,714 | ₩68,085 | ₩68,206 | -0.74% | 154만 |
|---|
| 2026.06.25 | ₩68,888 | ₩69,357 | ₩68,668 | ₩68,755 | -0.19% | 136.2만 |
|---|
| 2026.06.24 | ₩68,795 | ₩68,828 | ₩68,179 | ₩68,366 | -0.62% | 227.5만 |
|---|
| 2026.06.23 | ₩68,527 | ₩68,929 | ₩68,166 | ₩68,701 | +0.25% | 121만 |
|---|
| 2026.06.22 | ₩68,888 | ₩69,196 | ₩68,822 | ₩69,009 | +0.17% | 111.8만 |
|---|
| 2026.06.18 | ₩69,317 | ₩69,317 | ₩68,714 | ₩68,822 | -0.71% | 188만 |
|---|
| 2026.06.17 | ₩69,290 | ₩69,718 | ₩68,607 | ₩68,714 | -0.83% | 169.5만 |
|---|
| 2026.06.16 | ₩69,678 | ₩69,785 | ₩69,344 | ₩69,451 | -0.33% | 141.2만 |
|---|
| 2026.06.15 | ₩69,317 | ₩69,571 | ₩69,156 | ₩69,330 | +0.02% | 142.3만 |
|---|
| 2026.06.12 | ₩68,233 | ₩68,969 | ₩68,226 | ₩68,768 | +0.78% | 124.1만 |
|---|
| 2026.06.11 | ₩67,295 | ₩68,219 | ₩67,115 | ₩68,045 | +1.11% | 160.9만 |
|---|
| 2026.06.10 | ₩67,710 | ₩67,938 | ₩66,961 | ₩66,974 | -1.09% | 170.1만 |
|---|
| 2026.06.09 | ₩68,058 | ₩68,233 | ₩66,894 | ₩67,871 | -0.28% | 253만 |
|---|
| 2026.06.08 | ₩67,577 | ₩68,065 | ₩67,510 | ₩67,657 | +0.12% | 127.9만 |
|---|
| 2026.06.05 | ₩68,648 | ₩68,648 | ₩67,456 | ₩67,643 | -1.46% | 188.4만 |
|---|
| 2026.06.04 | ₩68,326 | ₩68,871 | ₩68,246 | ₩68,755 | +0.63% | 289.8만 |
|---|
| 2026.06.03 | ₩67,710 | ₩68,192 | ₩67,674 | ₩67,965 | +0.38% | 127.2만 |
|---|
| 2026.06.02 | ₩67,536 | ₩68,192 | ₩67,443 | ₩68,072 | +0.79% | 232.9만 |
|---|
| 2026.06.01 | ₩67,416 | ₩67,844 | ₩67,322 | ₩67,710 | +0.44% | 174.9만 |
|---|
| 2026.05.29 | ₩67,764 | ₩67,844 | ₩67,603 | ₩67,724 | -0.06% | 118.3만 |
|---|
| 2026.05.28 | ₩67,590 | ₩67,871 | ₩67,396 | ₩67,764 | +0.26% | 156.1만 |
|---|
| 2026.05.27 | ₩67,643 | ₩67,824 | ₩67,503 | ₩67,643 | 0.00% | 149.9만 |
|---|
| 2026.05.26 | ₩67,657 | ₩67,751 | ₩67,349 | ₩67,550 | -0.16% | 127.9만 |
|---|
| 2026.05.22 | ₩67,229 | ₩67,643 | ₩67,108 | ₩67,416 | +0.28% | 154만 |
|---|
| 2026.05.21 | ₩66,546 | ₩67,095 | ₩66,225 | ₩67,068 | +0.78% | 132.9만 |
|---|
| 2026.05.20 | ₩66,318 | ₩66,847 | ₩66,144 | ₩66,720 | +0.61% | 207.7만 |
|---|
| 2026.05.19 | ₩66,399 | ₩66,472 | ₩65,850 | ₩66,131 | -0.40% | 155.2만 |
|---|
| 2026.05.18 | ₩66,666 | ₩66,867 | ₩66,312 | ₩66,639 | -0.04% | 183.9만 |
|---|
| 2026.05.15 | ₩66,894 | ₩66,988 | ₩66,599 | ₩66,733 | -0.24% | 248.2만 |
|---|
| 2026.05.14 | ₩66,947 | ₩67,411 | ₩66,947 | ₩67,202 | +0.38% | 136.5만 |
|---|
| 2026.05.13 | ₩66,305 | ₩66,610 | ₩66,117 | ₩66,492 | +0.28% | 163.6만 |
|---|
| 2026.05.12 | ₩66,291 | ₩66,506 | ₩65,789 | ₩66,372 | +0.12% | 136.6만 |
|---|
| 2026.05.11 | ₩66,050 | ₩66,559 | ₩66,050 | ₩66,305 | +0.39% | 151.4만 |
|---|
| 2026.05.08 | ₩66,184 | ₩66,345 | ₩65,903 | ₩66,037 | -0.22% | 95만 |
|---|
| 2026.05.07 | ₩66,251 | ₩66,251 | ₩65,676 | ₩65,876 | -0.57% | 292.9만 |
|---|
| 2026.05.06 | ₩66,492 | ₩66,540 | ₩66,164 | ₩66,358 | -0.20% | 148.6만 |
|---|
| 2026.05.05 | ₩65,836 | ₩66,291 | ₩65,796 | ₩66,171 | +0.51% | 132.9만 |
|---|
| 2026.05.04 | ₩65,796 | ₩66,024 | ₩65,408 | ₩65,582 | -0.33% | 108.8만 |
|---|
| 2026.05.01 | ₩66,225 | ₩66,439 | ₩65,970 | ₩66,010 | -0.32% | 130.6만 |
|---|
| 2026.04.30 | ₩65,180 | ₩66,225 | ₩65,140 | ₩66,158 | +1.50% | 306.6만 |
|---|
| 2026.04.29 | ₩65,073 | ₩65,154 | ₩64,725 | ₩64,966 | -0.16% | 134.2만 |
|---|
| 2026.04.28 | ₩65,207 | ₩65,261 | ₩64,832 | ₩65,020 | -0.29% | 143.5만 |
|---|
| 2026.04.27 | ₩65,194 | ₩65,468 | ₩65,013 | ₩65,100 | -0.14% | 94.2만 |
|---|
| 2026.04.24 | ₩65,435 | ₩65,448 | ₩65,020 | ₩65,180 | -0.39% | 141.6만 |
|---|
| 2026.04.23 | ₩65,220 | ₩65,656 | ₩64,886 | ₩65,354 | +0.21% | 130.8만 |
|---|
| 2026.04.22 | ₩65,903 | ₩65,903 | ₩65,388 | ₩65,475 | -0.65% | 93만 |
|---|
| 2026.04.21 | ₩66,010 | ₩66,044 | ₩65,381 | ₩65,475 | -0.81% | 217만 |
|---|
| 2026.04.20 | ₩65,716 | ₩65,963 | ₩65,656 | ₩65,756 | +0.06% | 81.3만 |
|---|
| 2026.04.17 | ₩65,475 | ₩66,137 | ₩65,328 | ₩65,850 | +0.57% | 170.2만 |
|---|
| 2026.04.16 | ₩64,966 | ₩65,281 | ₩64,919 | ₩65,113 | +0.23% | 216.4만 |
|---|
| 2026.04.15 | ₩65,073 | ₩65,167 | ₩64,696 | ₩65,046 | -0.04% | 133.7만 |
|---|
| 2026.04.14 | ₩64,645 | ₩65,120 | ₩64,404 | ₩65,033 | +0.60% | 173.6만 |
|---|
| 2026.04.13 | ₩63,801 | ₩64,565 | ₩63,741 | ₩64,565 | +1.20% | 199.5만 |
|---|
| 2026.04.10 | ₩64,524 | ₩64,524 | ₩63,976 | ₩64,029 | -0.77% | 114만 |
|---|
| 2026.04.09 | ₩63,935 | ₩64,565 | ₩63,882 | ₩64,431 | +0.77% | 179.6만 |
|---|
| 2026.04.08 | ₩63,909 | ₩64,123 | ₩63,654 | ₩64,123 | +0.34% | 136만 |
|---|
| 2026.04.07 | ₩62,449 | ₩62,657 | ₩62,128 | ₩62,583 | +0.21% | 126.5만 |
|---|
| 2026.04.06 | ₩62,436 | ₩62,764 | ₩62,409 | ₩62,744 | +0.49% | 169.6만 |
|---|
| 2026.04.02 | ₩61,673 | ₩62,623 | ₩61,613 | ₩62,423 | +1.22% | 153.8만 |
|---|
| 2026.04.01 | ₩62,423 | ₩62,590 | ₩62,168 | ₩62,342 | -0.13% | 161.8만 |
|---|
| 2026.03.31 | ₩61,526 | ₩62,235 | ₩61,258 | ₩62,115 | +0.96% | 184만 |
|---|
| 2026.03.30 | ₩61,633 | ₩61,646 | ₩60,669 | ₩60,870 | -1.24% | 132.9만 |
|---|
| 2026.03.27 | ₩61,753 | ₩61,753 | ₩60,870 | ₩61,004 | -1.21% | 134만 |
|---|
| 2026.03.26 | ₩61,994 | ₩62,362 | ₩61,727 | ₩61,793 | -0.32% | 120.9만 |
|---|
| 2026.03.25 | ₩62,623 | ₩62,704 | ₩62,088 | ₩62,289 | -0.53% | 137.3만 |
|---|
| 2026.03.24 | ₩61,285 | ₩62,403 | ₩61,245 | ₩62,168 | +1.44% | 132만 |
|---|
| 2026.03.23 | ₩61,981 | ₩62,362 | ₩61,633 | ₩61,646 | -0.54% | 133.8만 |
|---|
| 2026.03.20 | ₩61,887 | ₩61,927 | ₩60,863 | ₩61,151 | -1.19% | 94.5만 |
|---|
| 2026.03.19 | ₩61,258 | ₩62,075 | ₩61,186 | ₩61,820 | +0.92% | 145.4만 |
|---|
| 2026.03.18 | ₩62,329 | ₩62,396 | ₩61,619 | ₩61,660 | -1.07% | 97만 |
|---|
| 2026.03.17 | ₩62,610 | ₩62,769 | ₩62,476 | ₩62,476 | -0.21% | 75.7만 |
|---|
| 2026.03.16 | ₩62,061 | ₩62,325 | ₩61,880 | ₩62,115 | +0.09% | 88.8만 |
|---|
| 2026.03.13 | ₩61,927 | ₩62,163 | ₩61,445 | ₩61,512 | -0.67% | 74.5만 |
|---|
| 2026.03.12 | ₩61,834 | ₩62,008 | ₩61,526 | ₩61,526 | -0.50% | 82.6만 |
|---|
| 2026.03.11 | ₩62,289 | ₩62,490 | ₩61,947 | ₩62,316 | +0.04% | 84.3만 |
|---|
| 2026.03.10 | ₩62,610 | ₩63,140 | ₩62,356 | ₩62,463 | -0.24% | 97.2만 |
|---|
| 2026.03.09 | ₩61,579 | ₩62,650 | ₩61,057 | ₩62,583 | +1.63% | 122.6만 |
|---|
| 2026.03.06 | ₩62,449 | ₩62,483 | ₩61,874 | ₩62,329 | -0.19% | 142.9만 |
|---|
| 2026.03.05 | ₩63,775 | ₩63,895 | ₩62,864 | ₩63,320 | -0.71% | 175.9만 |
|---|
| 2026.03.04 | ₩64,257 | ₩64,457 | ₩63,842 | ₩64,297 | +0.06% | 97.9만 |
|---|
| 2026.03.03 | ₩63,574 | ₩64,250 | ₩62,804 | ₩64,056 | +0.76% | 159.5만 |
|---|
| 2026.03.02 | ₩64,257 | ₩64,846 | ₩64,176 | ₩64,685 | +0.67% | 107.9만 |
|---|
| 2026.02.27 | ₩64,805 | ₩64,872 | ₩64,424 | ₩64,859 | +0.08% | 203.6만 |
|---|
| 2026.02.26 | ₩65,060 | ₩65,314 | ₩64,685 | ₩65,087 | +0.04% | 194.4만 |
|---|
| 2026.02.25 | ₩64,846 | ₩65,133 | ₩64,524 | ₩65,046 | +0.31% | 121만 |
|---|
| 2026.02.24 | ₩64,350 | ₩64,852 | ₩64,190 | ₩64,698 | +0.54% | 240.1만 |
|---|
| 2026.02.23 | ₩64,846 | ₩65,080 | ₩64,042 | ₩64,404 | -0.68% | 132만 |
|---|
| 2026.02.20 | ₩64,591 | ₩65,073 | ₩64,404 | ₩65,073 | +0.75% | 129.7만 |
|---|
| 2026.02.19 | ₩64,899 | ₩65,060 | ₩64,444 | ₩64,765 | -0.21% | 85.1만 |
|---|
| 2026.02.18 | ₩64,846 | ₩65,267 | ₩64,819 | ₩65,154 | +0.47% | 132.9만 |
|---|
| 2026.02.17 | ₩64,886 | ₩65,100 | ₩64,444 | ₩64,792 | -0.14% | 145만 |
|---|
| 2026.02.13 | ₩64,297 | ₩64,980 | ₩64,016 | ₩64,712 | +0.65% | 148.6만 |
|---|
| 2026.02.12 | ₩65,408 | ₩65,669 | ₩64,350 | ₩64,377 | -1.58% | 172.7만 |
|---|
| 2026.02.11 | ₩65,609 | ₩65,729 | ₩65,101 | ₩65,301 | -0.47% | 182.4만 |
|---|
| 2026.02.10 | ₩65,769 | ₩65,769 | ₩65,180 | ₩65,247 | -0.79% | 155.4만 |
|---|
| 2026.02.09 | ₩65,435 | ₩65,769 | ₩65,310 | ₩65,609 | +0.27% | 196.2만 |
|---|
| 2026.02.06 | ₩64,832 | ₩65,622 | ₩64,765 | ₩65,542 | +1.09% | 167.1만 |
|---|
| 2026.02.05 | ₩64,431 | ₩64,706 | ₩64,150 | ₩64,377 | -0.08% | 343.3만 |
|---|
| 2026.02.04 | ₩64,886 | ₩65,287 | ₩64,578 | ₩64,859 | -0.04% | 184.1만 |
|---|
| 2026.02.03 | ₩64,283 | ₩64,872 | ₩64,042 | ₩64,605 | +0.50% | 170.6만 |
|---|
| 2026.02.02 | ₩63,333 | ₩64,042 | ₩63,172 | ₩64,002 | +1.06% | 222.5만 |
|---|
| 2026.01.30 | ₩63,467 | ₩63,554 | ₩62,824 | ₩63,346 | -0.19% | 389만 |
|---|
| 2026.01.29 | ₩63,601 | ₩63,935 | ₩63,079 | ₩63,641 | +0.06% | 116.3만 |
|---|
| 2026.01.28 | ₩63,092 | ₩63,386 | ₩63,079 | ₩63,266 | +0.28% | 126.6만 |
|---|
| 2026.01.27 | ₩62,918 | ₩63,233 | ₩62,721 | ₩63,199 | +0.45% | 103.1만 |
|---|
| 2026.01.26 | ₩62,784 | ₩62,992 | ₩62,784 | ₩62,891 | +0.17% | 109.1만 |
|---|
| 2026.01.23 | ₩62,717 | ₩62,717 | ₩62,322 | ₩62,530 | -0.30% | 98.4만 |
|---|
| 2026.01.22 | ₩62,851 | ₩63,045 | ₩62,623 | ₩62,784 | -0.11% | 123.8만 |
|---|
| 2026.01.21 | ₩62,155 | ₩62,771 | ₩62,055 | ₩62,557 | +0.65% | 117.5만 |
|---|
| 2026.01.20 | ₩62,142 | ₩62,436 | ₩61,689 | ₩61,820 | -0.52% | 130.4만 |
|---|
| 2026.01.16 | ₩62,931 | ₩63,065 | ₩62,744 | ₩62,918 | -0.02% | 201.7만 |
|---|
| 2026.01.15 | ₩62,744 | ₩63,099 | ₩62,714 | ₩62,931 | +0.30% | 529.6만 |
|---|
| 2026.01.14 | ₩62,583 | ₩62,664 | ₩62,235 | ₩62,664 | +0.13% | 120.5만 |
|---|
| 2026.01.13 | ₩62,838 | ₩62,851 | ₩62,423 | ₩62,610 | -0.36% | 436.8만 |
|---|
| 2026.01.12 | ₩62,557 | ₩62,737 | ₩62,369 | ₩62,704 | +0.24% | 115.7만 |
|---|
| 2026.01.09 | ₩62,570 | ₩62,945 | ₩62,503 | ₩62,811 | +0.39% | 168.2만 |
|---|
| 2026.01.08 | ₩61,954 | ₩62,490 | ₩61,887 | ₩62,356 | +0.65% | 136.2만 |
|---|
| 2026.01.07 | ₩62,583 | ₩62,664 | ₩61,947 | ₩61,967 | -0.98% | 133.2만 |
|---|
| 2026.01.06 | ₩62,329 | ₩62,771 | ₩62,329 | ₩62,664 | +0.54% | 196.9만 |
|---|
| 2026.01.05 | ₩61,793 | ₩62,543 | ₩61,767 | ₩62,396 | +0.97% | 151.5만 |
|---|
| 2026.01.02 | ₩61,124 | ₩61,598 | ₩60,977 | ₩61,566 | +0.72% | 90.7만 |
|---|
| 2025.12.31 | ₩61,392 | ₩61,392 | ₩60,997 | ₩61,004 | -0.63% | 113.2만 |
|---|
| 2025.12.30 | ₩61,606 | ₩61,606 | ₩61,392 | ₩61,432 | -0.28% | 73.1만 |
|---|
| 2025.12.29 | ₩61,686 | ₩61,757 | ₩61,491 | ₩61,566 | -0.20% | 72.8만 |
|---|
| 2025.12.26 | ₩61,807 | ₩61,820 | ₩61,586 | ₩61,793 | -0.02% | 49.4만 |
|---|
| 2025.12.24 | ₩61,579 | ₩61,860 | ₩61,526 | ₩61,753 | +0.28% | 43.4만 |
|---|
| 2025.12.23 | ₩61,432 | ₩61,577 | ₩61,352 | ₩61,512 | +0.13% | 120.7만 |
|---|
| 2025.12.22 | ₩61,030 | ₩61,391 | ₩61,030 | ₩61,312 | +0.46% | 148.5만 |
|---|
| 2025.12.19 | ₩60,602 | ₩61,057 | ₩60,508 | ₩60,870 | +0.44% | 98.4만 |
|---|
| 2025.12.18 | ₩60,843 | ₩61,044 | ₩60,495 | ₩60,615 | -0.37% | 90.1만 |
|---|
| 2025.12.17 | ₩60,749 | ₩60,922 | ₩60,388 | ₩60,468 | -0.46% | 127.5만 |
|---|
| 2025.12.16 | ₩61,097 | ₩61,097 | ₩60,441 | ₩60,682 | -0.68% | 102.1만 |
|---|
| 2025.12.15 | ₩61,151 | ₩61,258 | ₩60,769 | ₩61,030 | -0.20% | 138만 |
|---|
| 2025.12.12 | ₩61,392 | ₩61,392 | ₩60,709 | ₩60,897 | -0.81% | 83.8만 |
|---|
| 2025.12.11 | ₩60,642 | ₩61,204 | ₩60,642 | ₩61,178 | +0.88% | 111.1만 |
|---|
| 2025.12.10 | ₩59,812 | ₩60,783 | ₩59,705 | ₩60,709 | +1.50% | 190.2만 |
|---|
| 2025.12.09 | ₩59,638 | ₩60,010 | ₩59,598 | ₩59,719 | +0.13% | 110.8만 |
|---|
| 2025.12.08 | ₩59,759 | ₩59,839 | ₩59,437 | ₩59,638 | -0.20% | 68.8만 |
|---|
| 2025.12.05 | ₩59,719 | ₩60,100 | ₩59,678 | ₩59,812 | +0.16% | 80.9만 |
|---|
| 2025.12.04 | ₩59,705 | ₩59,765 | ₩59,451 | ₩59,692 | -0.02% | 65.2만 |
|---|
| 2025.12.03 | ₩59,357 | ₩59,792 | ₩59,317 | ₩59,759 | +0.68% | 83.8만 |
|---|
| 2025.12.02 | ₩59,384 | ₩59,491 | ₩59,129 | ₩59,330 | -0.09% | 92.8만 |
|---|
| 2025.12.01 | ₩59,678 | ₩59,872 | ₩59,370 | ₩59,437 | -0.40% | 136.5만 |
|---|
| 2025.11.28 | ₩59,571 | ₩59,959 | ₩59,571 | ₩59,906 | +0.56% | 23.3만 |
|---|
| 2025.11.26 | ₩59,250 | ₩59,705 | ₩59,194 | ₩59,518 | +0.45% | 68.4만 |
|---|
| 2025.11.25 | ₩58,474 | ₩59,203 | ₩58,453 | ₩59,116 | +1.10% | 79만 |
|---|
| 2025.11.24 | ₩58,085 | ₩58,447 | ₩57,965 | ₩58,300 | +0.37% | 76.7만 |
|---|
| 2025.11.21 | ₩57,470 | ₩58,300 | ₩57,349 | ₩58,085 | +1.07% | 104.5만 |
|---|
| 2025.11.20 | ₩58,500 | ₩58,721 | ₩57,242 | ₩57,322 | -2.01% | 97.2만 |
|---|
| 2025.11.19 | ₩57,777 | ₩58,028 | ₩57,486 | ₩57,751 | -0.05% | 124.9만 |
|---|
| 2025.11.18 | ₩57,751 | ₩58,120 | ₩57,496 | ₩57,831 | +0.14% | 94.4만 |
|---|
| 2025.11.17 | ₩58,500 | ₩58,594 | ₩57,644 | ₩57,831 | -1.14% | 85.8만 |
|---|
| 2025.11.14 | ₩58,259 | ₩58,776 | ₩58,099 | ₩58,487 | +0.39% | 112.8만 |
|---|
| 2025.11.13 | ₩59,237 | ₩59,370 | ₩58,607 | ₩58,634 | -1.02% | 130.5만 |
|---|
| 2025.11.12 | ₩59,076 | ₩59,437 | ₩59,048 | ₩59,317 | +0.41% | 115.4만 |
|---|
| 2025.11.11 | ₩58,728 | ₩59,170 | ₩58,661 | ₩59,089 | +0.62% | 102.7만 |
|---|
| 2025.11.10 | ₩58,527 | ₩58,763 | ₩58,203 | ₩58,688 | +0.27% | 81.4만 |
|---|
| 2025.11.07 | ₩57,791 | ₩58,233 | ₩57,523 | ₩58,233 | +0.76% | 108.6만 |
|---|
| 2025.11.06 | ₩57,951 | ₩58,125 | ₩57,569 | ₩57,751 | -0.35% | 133.8만 |
|---|
| 2025.11.05 | ₩57,670 | ₩58,179 | ₩57,483 | ₩57,938 | +0.46% | 1106.7만 |
|---|
| 2025.11.04 | ₩57,764 | ₩57,764 | ₩57,247 | ₩57,483 | -0.49% | 247.1만 |
|---|
| 2025.11.03 | ₩57,978 | ₩57,978 | ₩57,255 | ₩57,777 | -0.35% | 95.9만 |
|---|
| 2025.10.31 | ₩57,710 | ₩57,938 | ₩57,470 | ₩57,777 | +0.12% | 115만 |
|---|
| 2025.10.30 | ₩57,697 | ₩58,246 | ₩57,664 | ₩57,697 | 0.00% | 111.6만 |
|---|
| 2025.10.29 | ₩58,018 | ₩58,219 | ₩57,617 | ₩57,804 | -0.37% | 175.8만 |
|---|
| 2025.10.28 | ₩58,353 | ₩58,353 | ₩57,885 | ₩57,965 | -0.67% | 60.6만 |
|---|
| 2025.10.27 | ₩58,286 | ₩58,300 | ₩58,018 | ₩58,273 | -0.02% | 59.5만 |
|---|
| 2025.10.24 | ₩57,951 | ₩58,085 | ₩57,791 | ₩57,965 | +0.02% | 47만 |
|---|
| 2025.10.23 | ₩57,697 | ₩57,737 | ₩57,399 | ₩57,523 | -0.30% | 94.6만 |
|---|
| 2025.10.22 | ₩57,697 | ₩57,697 | ₩57,215 | ₩57,496 | -0.35% | 111.2만 |
|---|
| 2025.10.21 | ₩57,403 | ₩57,577 | ₩57,229 | ₩57,470 | +0.12% | 49.9만 |
|---|
| 2025.10.20 | ₩57,269 | ₩57,456 | ₩57,175 | ₩57,296 | +0.05% | 57만 |
|---|
| 2025.10.17 | ₩56,720 | ₩57,101 | ₩56,593 | ₩56,854 | +0.24% | 63.8만 |
|---|
| 2025.10.16 | ₩57,550 | ₩57,550 | ₩56,412 | ₩56,559 | -1.72% | 105.2만 |
|---|
| 2025.10.15 | ₩57,496 | ₩57,670 | ₩56,894 | ₩57,322 | -0.30% | 116.3만 |
|---|
| 2025.10.14 | ₩56,104 | ₩57,296 | ₩56,037 | ₩56,974 | +1.55% | 115.5만 |
|---|
| 2025.10.13 | ₩56,144 | ₩56,506 | ₩56,077 | ₩56,318 | +0.31% | 66.6만 |
|---|
| 2025.10.10 | ₩56,961 | ₩57,041 | ₩55,662 | ₩55,662 | -2.28% | 74.5만 |
|---|