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 | ₩71,674 | ₩72,222 | ₩71,587 | ₩72,129 | +0.63% | 185만 |
| 2026.10.08 | ₩71,366 | ₩71,747 | ₩71,261 | ₩71,701 | +0.47% | 158.3만 |
| 2026.10.07 | ₩71,246 | ₩71,500 | ₩71,086 | ₩71,406 | +0.23% | 147만 |
| 2026.10.06 | ₩71,259 | ₩71,534 | ₩71,199 | ₩71,447 | +0.26% | 134.6만 |
| 2026.10.05 | ₩70,604 | ₩71,306 | ₩70,551 | ₩71,086 | +0.68% | 122.1만 |
| 2026.10.02 | ₩70,551 | ₩70,671 | ₩70,207 | ₩70,577 | +0.04% | 175.5만 |
| 2026.10.01 | ₩70,363 | ₩70,537 | ₩69,922 | ₩70,350 | -0.02% | 251.9만 |
| 2026.09.30 | ₩70,845 | ₩71,059 | ₩70,363 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,363 |
| -0.68% |
| 309만 |
| 2026.09.29 | ₩70,965 | ₩70,965 | ₩70,497 | ₩70,831 | -0.19% | 132.7만 |
|---|
| 2026.09.28 | ₩71,273 | ₩71,380 | ₩70,942 | ₩71,059 | -0.30% | 119.1만 |
|---|
| 2026.09.25 | ₩71,059 | ₩71,607 | ₩70,818 | ₩71,513 | +0.64% | 104.7만 |
|---|
| 2026.09.24 | ₩71,045 | ₩71,099 | ₩70,751 | ₩70,885 | -0.23% | 209만 |
|---|
| 2026.09.23 | ₩71,286 | ₩71,380 | ₩70,959 | ₩71,032 | -0.36% | 132.4만 |
|---|
| 2026.09.22 | ₩72,022 | ₩72,062 | ₩71,340 | ₩71,460 | -0.78% | 255.2만 |
|---|
| 2026.09.21 | ₩71,901 | ₩72,075 | ₩71,493 | ₩71,848 | -0.07% | 110.2만 |
|---|
| 2026.09.18 | ₩71,607 | ₩71,640 | ₩71,313 | ₩71,473 | -0.19% | 155.6만 |
|---|
| 2026.09.17 | ₩71,781 | ₩71,814 | ₩71,406 | ₩71,754 | -0.04% | 130.7만 |
|---|
| 2026.09.16 | ₩71,834 | ₩71,834 | ₩70,751 | ₩71,126 | -0.99% | 150만 |
|---|
| 2026.09.15 | ₩72,048 | ₩72,048 | ₩71,594 | ₩71,821 | -0.32% | 160.6만 |
|---|
| 2026.09.14 | ₩71,968 | ₩72,276 | ₩71,808 | ₩72,008 | +0.06% | 246.8만 |
|---|
| 2026.09.11 | ₩72,169 | ₩72,289 | ₩71,881 | ₩72,062 | -0.15% | 101.9만 |
|---|
| 2026.09.10 | ₩71,540 | ₩71,682 | ₩71,300 | ₩71,567 | +0.04% | 198.5만 |
|---|
| 2026.09.09 | ₩71,968 | ₩71,968 | ₩71,710 | ₩71,768 | -0.28% | 142.6만 |
|---|
| 2026.09.08 | ₩72,209 | ₩72,409 | ₩72,048 | ₩72,088 | -0.17% | 163.8만 |
|---|
| 2026.09.04 | ₩72,583 | ₩72,610 | ₩72,309 | ₩72,396 | -0.26% | 138.4만 |
|---|
| 2026.09.03 | ₩72,503 | ₩72,958 | ₩72,336 | ₩72,784 | +0.39% | 121.4만 |
|---|
| 2026.09.02 | ₩72,075 | ₩72,376 | ₩72,015 | ₩72,222 | +0.20% | 154.1만 |
|---|
| 2026.09.01 | ₩72,142 | ₩72,663 | ₩71,853 | ₩71,955 | -0.26% | 214만 |
|---|
| 2026.08.31 | ₩72,543 | ₩72,543 | ₩72,095 | ₩72,209 | -0.46% | 133.5만 |
|---|
| 2026.08.28 | ₩72,583 | ₩72,904 | ₩72,472 | ₩72,597 | +0.02% | 171.1만 |
|---|
| 2026.08.27 | ₩72,770 | ₩72,770 | ₩72,329 | ₩72,409 | -0.50% | 129.7만 |
|---|
| 2026.08.26 | ₩72,717 | ₩73,051 | ₩72,684 | ₩72,904 | +0.26% | 109.9만 |
|---|
| 2026.08.25 | ₩72,851 | ₩72,944 | ₩72,556 | ₩72,851 | 0.00% | 110.2만 |
|---|
| 2026.08.24 | ₩72,623 | ₩72,824 | ₩72,476 | ₩72,784 | +0.22% | 96.8만 |
|---|
| 2026.08.21 | ₩72,463 | ₩72,650 | ₩72,376 | ₩72,570 | +0.15% | 146.9만 |
|---|
| 2026.08.20 | ₩72,543 | ₩72,675 | ₩72,008 | ₩72,075 | -0.65% | 200.5만 |
|---|
| 2026.08.19 | ₩72,877 | ₩73,145 | ₩72,650 | ₩72,770 | -0.15% | 171.1만 |
|---|
| 2026.08.18 | ₩72,530 | ₩72,677 | ₩72,396 | ₩72,436 | -0.13% | 156.4만 |
|---|
| 2026.08.17 | ₩72,851 | ₩72,904 | ₩72,436 | ₩72,476 | -0.51% | 114.7만 |
|---|
| 2026.08.14 | ₩72,757 | ₩73,031 | ₩72,677 | ₩72,984 | +0.31% | 108.8만 |
|---|
| 2026.08.13 | ₩72,590 | ₩73,004 | ₩72,570 | ₩72,770 | +0.25% | 108.7만 |
|---|
| 2026.08.12 | ₩73,038 | ₩73,038 | ₩72,602 | ₩72,744 | -0.40% | 172.5만 |
|---|
| 2026.08.11 | ₩72,971 | ₩73,004 | ₩72,750 | ₩72,811 | -0.22% | 127.3만 |
|---|
| 2026.08.10 | ₩72,650 | ₩73,051 | ₩72,459 | ₩72,904 | +0.35% | 158.4만 |
|---|
| 2026.08.07 | ₩72,463 | ₩72,650 | ₩72,209 | ₩72,556 | +0.13% | 146.3만 |
|---|
| 2026.08.06 | ₩72,797 | ₩72,811 | ₩72,269 | ₩72,329 | -0.64% | 138.7만 |
|---|
| 2026.08.05 | ₩72,770 | ₩72,837 | ₩72,309 | ₩72,490 | -0.39% | 191.2만 |
|---|
| 2026.08.04 | ₩72,088 | ₩72,583 | ₩71,661 | ₩72,356 | +0.37% | 220만 |
|---|
| 2026.08.03 | ₩71,487 | ₩72,048 | ₩71,273 | ₩71,928 | +0.62% | 165.3만 |
|---|
| 2026.07.31 | ₩71,353 | ₩71,567 | ₩70,745 | ₩71,420 | +0.09% | 117.4만 |
|---|
| 2026.07.30 | ₩70,577 | ₩71,534 | ₩70,457 | ₩71,380 | +1.14% | 143.9만 |
|---|
| 2026.07.29 | ₩71,086 | ₩71,119 | ₩70,143 | ₩70,176 | -1.28% | 207.4만 |
|---|
| 2026.07.28 | ₩70,417 | ₩71,086 | ₩70,230 | ₩70,872 | +0.65% | 168.3만 |
|---|
| 2026.07.27 | ₩70,363 | ₩70,591 | ₩70,022 | ₩70,297 | -0.10% | 159만 |
|---|
| 2026.07.24 | ₩69,628 | ₩70,283 | ₩69,387 | ₩70,083 | +0.65% | 202.9만 |
|---|
| 2026.07.23 | ₩69,815 | ₩69,989 | ₩69,447 | ₩69,601 | -0.31% | 204.2만 |
|---|
| 2026.07.22 | ₩70,002 | ₩70,230 | ₩69,842 | ₩70,150 | +0.21% | 613.3만 |
|---|
| 2026.07.21 | ₩69,641 | ₩69,970 | ₩69,213 | ₩69,842 | +0.29% | 238만 |
|---|
| 2026.07.20 | ₩69,548 | ₩69,601 | ₩69,267 | ₩69,267 | -0.40% | 166.6만 |
|---|
| 2026.07.17 | ₩69,508 | ₩69,942 | ₩69,314 | ₩69,468 | -0.06% | 192.5만 |
|---|
| 2026.07.16 | ₩69,320 | ₩69,909 | ₩69,220 | ₩69,829 | +0.73% | 254.4만 |
|---|
| 2026.07.15 | ₩69,240 | ₩69,394 | ₩69,080 | ₩69,347 | +0.15% | 201.7만 |
|---|
| 2026.07.14 | ₩69,641 | ₩69,748 | ₩69,020 | ₩69,173 | -0.67% | 168만 |
|---|
| 2026.07.13 | ₩69,240 | ₩69,561 | ₩69,093 | ₩69,361 | +0.17% | 128.6만 |
|---|
| 2026.07.10 | ₩69,066 | ₩69,361 | ₩68,806 | ₩69,294 | +0.33% | 112.4만 |
|---|
| 2026.07.09 | ₩68,826 | ₩69,053 | ₩68,532 | ₩68,933 | +0.16% | 166.9만 |
|---|
| 2026.07.08 | ₩68,946 | ₩68,946 | ₩68,491 | ₩68,652 | -0.43% | 132.6만 |
|---|
| 2026.07.07 | ₩69,494 | ₩69,601 | ₩69,139 | ₩69,173 | -0.46% | 136만 |
|---|
| 2026.07.06 | ₩69,294 | ₩69,615 | ₩69,040 | ₩69,508 | +0.31% | 219.6만 |
|---|
| 2026.07.02 | ₩68,665 | ₩69,133 | ₩68,612 | ₩69,093 | +0.62% | 246.5만 |
|---|
| 2026.07.01 | ₩67,970 | ₩68,665 | ₩67,783 | ₩68,318 | +0.51% | 207.8만 |
|---|
| 2026.06.30 | ₩68,130 | ₩68,364 | ₩68,010 | ₩68,130 | 0.00% | 234만 |
|---|
| 2026.06.29 | ₩68,344 | ₩68,404 | ₩68,090 | ₩68,318 | -0.04% | 183.4만 |
|---|
| 2026.06.26 | ₩68,638 | ₩68,638 | ₩68,010 | ₩68,130 | -0.74% | 154만 |
|---|
| 2026.06.25 | ₩68,812 | ₩69,280 | ₩68,592 | ₩68,679 | -0.19% | 136.2만 |
|---|
| 2026.06.24 | ₩68,719 | ₩68,752 | ₩68,104 | ₩68,291 | -0.62% | 227.5만 |
|---|
| 2026.06.23 | ₩68,451 | ₩68,852 | ₩68,090 | ₩68,625 | +0.25% | 121만 |
|---|
| 2026.06.22 | ₩68,812 | ₩69,120 | ₩68,745 | ₩68,933 | +0.17% | 111.8만 |
|---|
| 2026.06.18 | ₩69,240 | ₩69,240 | ₩68,638 | ₩68,745 | -0.71% | 188만 |
|---|
| 2026.06.17 | ₩69,213 | ₩69,641 | ₩68,532 | ₩68,638 | -0.83% | 169.5만 |
|---|
| 2026.06.16 | ₩69,601 | ₩69,708 | ₩69,267 | ₩69,374 | -0.33% | 141.2만 |
|---|
| 2026.06.15 | ₩69,240 | ₩69,494 | ₩69,080 | ₩69,254 | +0.02% | 142.3만 |
|---|
| 2026.06.12 | ₩68,157 | ₩68,893 | ₩68,150 | ₩68,692 | +0.78% | 124.1만 |
|---|
| 2026.06.11 | ₩67,221 | ₩68,144 | ₩67,041 | ₩67,970 | +1.11% | 160.9만 |
|---|
| 2026.06.10 | ₩67,636 | ₩67,863 | ₩66,887 | ₩66,900 | -1.09% | 170.1만 |
|---|
| 2026.06.09 | ₩67,983 | ₩68,157 | ₩66,820 | ₩67,796 | -0.28% | 253만 |
|---|
| 2026.06.08 | ₩67,502 | ₩67,990 | ₩67,435 | ₩67,582 | +0.12% | 127.9만 |
|---|
| 2026.06.05 | ₩68,572 | ₩68,572 | ₩67,382 | ₩67,569 | -1.46% | 188.4만 |
|---|
| 2026.06.04 | ₩68,251 | ₩68,795 | ₩68,170 | ₩68,679 | +0.63% | 289.8만 |
|---|
| 2026.06.03 | ₩67,636 | ₩68,117 | ₩67,599 | ₩67,890 | +0.38% | 127.2만 |
|---|
| 2026.06.02 | ₩67,462 | ₩68,117 | ₩67,368 | ₩67,997 | +0.79% | 232.9만 |
|---|
| 2026.06.01 | ₩67,341 | ₩67,769 | ₩67,248 | ₩67,636 | +0.44% | 174.9만 |
|---|
| 2026.05.29 | ₩67,689 | ₩67,769 | ₩67,529 | ₩67,649 | -0.06% | 118.3만 |
|---|
| 2026.05.28 | ₩67,515 | ₩67,796 | ₩67,321 | ₩67,689 | +0.26% | 156.1만 |
|---|
| 2026.05.27 | ₩67,569 | ₩67,749 | ₩67,428 | ₩67,569 | 0.00% | 149.9만 |
|---|
| 2026.05.26 | ₩67,582 | ₩67,676 | ₩67,275 | ₩67,475 | -0.16% | 127.9만 |
|---|
| 2026.05.22 | ₩67,154 | ₩67,569 | ₩67,034 | ₩67,341 | +0.28% | 154만 |
|---|
| 2026.05.21 | ₩66,472 | ₩67,020 | ₩66,151 | ₩66,994 | +0.78% | 132.9만 |
|---|
| 2026.05.20 | ₩66,245 | ₩66,773 | ₩66,071 | ₩66,646 | +0.61% | 207.7만 |
|---|
| 2026.05.19 | ₩66,325 | ₩66,399 | ₩65,777 | ₩66,058 | -0.40% | 155.2만 |
|---|
| 2026.05.18 | ₩66,593 | ₩66,793 | ₩66,238 | ₩66,566 | -0.04% | 183.9만 |
|---|
| 2026.05.15 | ₩66,820 | ₩66,913 | ₩66,526 | ₩66,659 | -0.24% | 248.2만 |
|---|
| 2026.05.14 | ₩66,873 | ₩67,336 | ₩66,873 | ₩67,127 | +0.38% | 136.5만 |
|---|
| 2026.05.13 | ₩66,232 | ₩66,536 | ₩66,044 | ₩66,419 | +0.28% | 163.6만 |
|---|
| 2026.05.12 | ₩66,218 | ₩66,432 | ₩65,717 | ₩66,298 | +0.12% | 136.6만 |
|---|
| 2026.05.11 | ₩65,977 | ₩66,486 | ₩65,977 | ₩66,232 | +0.39% | 151.4만 |
|---|
| 2026.05.08 | ₩66,111 | ₩66,272 | ₩65,830 | ₩65,964 | -0.22% | 95만 |
|---|
| 2026.05.07 | ₩66,178 | ₩66,178 | ₩65,603 | ₩65,804 | -0.57% | 292.9만 |
|---|
| 2026.05.06 | ₩66,419 | ₩66,467 | ₩66,091 | ₩66,285 | -0.20% | 148.6만 |
|---|
| 2026.05.05 | ₩65,763 | ₩66,218 | ₩65,723 | ₩66,098 | +0.51% | 132.9만 |
|---|
| 2026.05.04 | ₩65,723 | ₩65,951 | ₩65,336 | ₩65,509 | -0.33% | 108.8만 |
|---|
| 2026.05.01 | ₩66,151 | ₩66,365 | ₩65,897 | ₩65,937 | -0.32% | 130.6만 |
|---|
| 2026.04.30 | ₩65,108 | ₩66,151 | ₩65,068 | ₩66,084 | +1.50% | 306.6만 |
|---|
| 2026.04.29 | ₩65,001 | ₩65,082 | ₩64,654 | ₩64,894 | -0.16% | 134.2만 |
|---|
| 2026.04.28 | ₩65,135 | ₩65,189 | ₩64,761 | ₩64,948 | -0.29% | 143.5만 |
|---|
| 2026.04.27 | ₩65,122 | ₩65,396 | ₩64,941 | ₩65,028 | -0.14% | 94.2만 |
|---|
| 2026.04.24 | ₩65,362 | ₩65,376 | ₩64,948 | ₩65,108 | -0.39% | 141.6만 |
|---|
| 2026.04.23 | ₩65,148 | ₩65,583 | ₩64,814 | ₩65,282 | +0.21% | 130.8만 |
|---|
| 2026.04.22 | ₩65,830 | ₩65,830 | ₩65,316 | ₩65,402 | -0.65% | 93만 |
|---|
| 2026.04.21 | ₩65,937 | ₩65,971 | ₩65,309 | ₩65,402 | -0.81% | 217만 |
|---|
| 2026.04.20 | ₩65,643 | ₩65,891 | ₩65,583 | ₩65,683 | +0.06% | 81.3만 |
|---|
| 2026.04.17 | ₩65,402 | ₩66,064 | ₩65,255 | ₩65,777 | +0.57% | 170.2만 |
|---|
| 2026.04.16 | ₩64,894 | ₩65,209 | ₩64,848 | ₩65,041 | +0.23% | 216.4만 |
|---|
| 2026.04.15 | ₩65,001 | ₩65,095 | ₩64,624 | ₩64,975 | -0.04% | 133.7만 |
|---|
| 2026.04.14 | ₩64,573 | ₩65,048 | ₩64,333 | ₩64,961 | +0.60% | 173.6만 |
|---|
| 2026.04.13 | ₩63,731 | ₩64,493 | ₩63,671 | ₩64,493 | +1.20% | 199.5만 |
|---|
| 2026.04.10 | ₩64,453 | ₩64,453 | ₩63,905 | ₩63,958 | -0.77% | 114만 |
|---|
| 2026.04.09 | ₩63,865 | ₩64,493 | ₩63,811 | ₩64,359 | +0.77% | 179.6만 |
|---|
| 2026.04.08 | ₩63,838 | ₩64,052 | ₩63,584 | ₩64,052 | +0.34% | 136만 |
|---|
| 2026.04.07 | ₩62,380 | ₩62,588 | ₩62,059 | ₩62,514 | +0.21% | 126.5만 |
|---|
| 2026.04.06 | ₩62,367 | ₩62,695 | ₩62,340 | ₩62,675 | +0.49% | 169.6만 |
|---|
| 2026.04.02 | ₩61,605 | ₩62,554 | ₩61,545 | ₩62,354 | +1.22% | 153.8만 |
|---|
| 2026.04.01 | ₩62,354 | ₩62,521 | ₩62,100 | ₩62,273 | -0.13% | 161.8만 |
|---|
| 2026.03.31 | ₩61,458 | ₩62,166 | ₩61,190 | ₩62,046 | +0.96% | 184만 |
|---|
| 2026.03.30 | ₩61,565 | ₩61,578 | ₩60,602 | ₩60,802 | -1.24% | 132.9만 |
|---|
| 2026.03.27 | ₩61,685 | ₩61,685 | ₩60,802 | ₩60,936 | -1.21% | 134만 |
|---|
| 2026.03.26 | ₩61,926 | ₩62,293 | ₩61,658 | ₩61,725 | -0.32% | 120.9만 |
|---|
| 2026.03.25 | ₩62,554 | ₩62,634 | ₩62,019 | ₩62,220 | -0.53% | 137.3만 |
|---|
| 2026.03.24 | ₩61,217 | ₩62,334 | ₩61,177 | ₩62,100 | +1.44% | 132만 |
|---|
| 2026.03.23 | ₩61,912 | ₩62,293 | ₩61,565 | ₩61,578 | -0.54% | 133.8만 |
|---|
| 2026.03.20 | ₩61,819 | ₩61,859 | ₩60,796 | ₩61,083 | -1.19% | 94.5만 |
|---|
| 2026.03.19 | ₩61,190 | ₩62,006 | ₩61,118 | ₩61,752 | +0.92% | 145.4만 |
|---|
| 2026.03.18 | ₩62,260 | ₩62,327 | ₩61,551 | ₩61,591 | -1.07% | 97만 |
|---|
| 2026.03.17 | ₩62,541 | ₩62,700 | ₩62,407 | ₩62,407 | -0.21% | 75.7만 |
|---|
| 2026.03.16 | ₩61,993 | ₩62,256 | ₩61,812 | ₩62,046 | +0.09% | 88.8만 |
|---|
| 2026.03.13 | ₩61,859 | ₩62,094 | ₩61,377 | ₩61,444 | -0.67% | 74.5만 |
|---|
| 2026.03.12 | ₩61,765 | ₩61,939 | ₩61,458 | ₩61,458 | -0.50% | 82.6만 |
|---|
| 2026.03.11 | ₩62,220 | ₩62,420 | ₩61,879 | ₩62,247 | +0.04% | 84.3만 |
|---|
| 2026.03.10 | ₩62,541 | ₩63,070 | ₩62,287 | ₩62,394 | -0.24% | 97.2만 |
|---|
| 2026.03.09 | ₩61,511 | ₩62,581 | ₩60,990 | ₩62,514 | +1.63% | 122.6만 |
|---|
| 2026.03.06 | ₩62,380 | ₩62,414 | ₩61,805 | ₩62,260 | -0.19% | 142.9만 |
|---|
| 2026.03.05 | ₩63,704 | ₩63,825 | ₩62,795 | ₩63,250 | -0.71% | 175.9만 |
|---|
| 2026.03.04 | ₩64,186 | ₩64,386 | ₩63,771 | ₩64,226 | +0.06% | 97.9만 |
|---|
| 2026.03.03 | ₩63,504 | ₩64,179 | ₩62,735 | ₩63,985 | +0.76% | 159.5만 |
|---|
| 2026.03.02 | ₩64,186 | ₩64,774 | ₩64,105 | ₩64,614 | +0.67% | 107.9만 |
|---|
| 2026.02.27 | ₩64,734 | ₩64,801 | ₩64,353 | ₩64,787 | +0.08% | 203.6만 |
|---|
| 2026.02.26 | ₩64,988 | ₩65,242 | ₩64,614 | ₩65,015 | +0.04% | 194.4만 |
|---|
| 2026.02.25 | ₩64,774 | ₩65,061 | ₩64,453 | ₩64,975 | +0.31% | 121만 |
|---|
| 2026.02.24 | ₩64,279 | ₩64,781 | ₩64,119 | ₩64,627 | +0.54% | 240.1만 |
|---|
| 2026.02.23 | ₩64,774 | ₩65,008 | ₩63,972 | ₩64,333 | -0.68% | 132만 |
|---|
| 2026.02.20 | ₩64,520 | ₩65,001 | ₩64,333 | ₩65,001 | +0.75% | 129.7만 |
|---|
| 2026.02.19 | ₩64,827 | ₩64,988 | ₩64,373 | ₩64,694 | -0.21% | 85.1만 |
|---|
| 2026.02.18 | ₩64,774 | ₩65,195 | ₩64,747 | ₩65,082 | +0.47% | 132.9만 |
|---|
| 2026.02.17 | ₩64,814 | ₩65,028 | ₩64,373 | ₩64,720 | -0.14% | 145만 |
|---|
| 2026.02.13 | ₩64,226 | ₩64,908 | ₩63,945 | ₩64,640 | +0.65% | 148.6만 |
|---|
| 2026.02.12 | ₩65,336 | ₩65,596 | ₩64,279 | ₩64,306 | -1.58% | 172.7만 |
|---|
| 2026.02.11 | ₩65,536 | ₩65,657 | ₩65,029 | ₩65,229 | -0.47% | 182.4만 |
|---|
| 2026.02.10 | ₩65,697 | ₩65,697 | ₩65,108 | ₩65,175 | -0.79% | 155.4만 |
|---|
| 2026.02.09 | ₩65,362 | ₩65,697 | ₩65,238 | ₩65,536 | +0.27% | 196.2만 |
|---|
| 2026.02.06 | ₩64,761 | ₩65,550 | ₩64,694 | ₩65,469 | +1.09% | 167.1만 |
|---|
| 2026.02.05 | ₩64,359 | ₩64,635 | ₩64,079 | ₩64,306 | -0.08% | 343.3만 |
|---|
| 2026.02.04 | ₩64,814 | ₩65,215 | ₩64,507 | ₩64,787 | -0.04% | 184.1만 |
|---|
| 2026.02.03 | ₩64,212 | ₩64,801 | ₩63,972 | ₩64,533 | +0.50% | 170.6만 |
|---|
| 2026.02.02 | ₩63,263 | ₩63,972 | ₩63,102 | ₩63,932 | +1.06% | 222.5만 |
|---|
| 2026.01.30 | ₩63,397 | ₩63,484 | ₩62,755 | ₩63,276 | -0.19% | 389만 |
|---|
| 2026.01.29 | ₩63,530 | ₩63,865 | ₩63,009 | ₩63,570 | +0.06% | 116.3만 |
|---|
| 2026.01.28 | ₩63,022 | ₩63,316 | ₩63,009 | ₩63,196 | +0.28% | 126.6만 |
|---|
| 2026.01.27 | ₩62,848 | ₩63,163 | ₩62,652 | ₩63,129 | +0.45% | 103.1만 |
|---|
| 2026.01.26 | ₩62,715 | ₩62,922 | ₩62,715 | ₩62,822 | +0.17% | 109.1만 |
|---|
| 2026.01.23 | ₩62,648 | ₩62,648 | ₩62,253 | ₩62,461 | -0.30% | 98.4만 |
|---|
| 2026.01.22 | ₩62,782 | ₩62,975 | ₩62,554 | ₩62,715 | -0.11% | 123.8만 |
|---|
| 2026.01.21 | ₩62,086 | ₩62,701 | ₩61,986 | ₩62,487 | +0.65% | 117.5만 |
|---|
| 2026.01.20 | ₩62,073 | ₩62,367 | ₩61,621 | ₩61,752 | -0.52% | 130.4만 |
|---|
| 2026.01.16 | ₩62,862 | ₩62,995 | ₩62,675 | ₩62,848 | -0.02% | 201.7만 |
|---|
| 2026.01.15 | ₩62,675 | ₩63,029 | ₩62,645 | ₩62,862 | +0.30% | 529.6만 |
|---|
| 2026.01.14 | ₩62,514 | ₩62,594 | ₩62,166 | ₩62,594 | +0.13% | 120.5만 |
|---|
| 2026.01.13 | ₩62,768 | ₩62,782 | ₩62,354 | ₩62,541 | -0.36% | 436.8만 |
|---|
| 2026.01.12 | ₩62,487 | ₩62,668 | ₩62,300 | ₩62,634 | +0.24% | 115.7만 |
|---|
| 2026.01.09 | ₩62,501 | ₩62,875 | ₩62,434 | ₩62,741 | +0.39% | 168.2만 |
|---|
| 2026.01.08 | ₩61,886 | ₩62,420 | ₩61,819 | ₩62,287 | +0.65% | 136.2만 |
|---|
| 2026.01.07 | ₩62,514 | ₩62,594 | ₩61,879 | ₩61,899 | -0.98% | 133.2만 |
|---|
| 2026.01.06 | ₩62,260 | ₩62,701 | ₩62,260 | ₩62,594 | +0.54% | 196.9만 |
|---|
| 2026.01.05 | ₩61,725 | ₩62,474 | ₩61,698 | ₩62,327 | +0.97% | 151.5만 |
|---|
| 2026.01.02 | ₩61,057 | ₩61,530 | ₩60,909 | ₩61,498 | +0.72% | 90.7만 |
|---|
| 2025.12.31 | ₩61,324 | ₩61,324 | ₩60,930 | ₩60,936 | -0.63% | 113.2만 |
|---|
| 2025.12.30 | ₩61,538 | ₩61,538 | ₩61,324 | ₩61,364 | -0.28% | 73.1만 |
|---|
| 2025.12.29 | ₩61,618 | ₩61,689 | ₩61,423 | ₩61,498 | -0.20% | 72.8만 |
|---|
| 2025.12.26 | ₩61,739 | ₩61,752 | ₩61,518 | ₩61,725 | -0.02% | 49.4만 |
|---|
| 2025.12.24 | ₩61,511 | ₩61,792 | ₩61,458 | ₩61,685 | +0.28% | 43.4만 |
|---|
| 2025.12.23 | ₩61,364 | ₩61,509 | ₩61,284 | ₩61,444 | +0.13% | 120.7만 |
|---|
| 2025.12.22 | ₩60,963 | ₩61,323 | ₩60,963 | ₩61,244 | +0.46% | 148.5만 |
|---|
| 2025.12.19 | ₩60,535 | ₩60,990 | ₩60,441 | ₩60,802 | +0.44% | 98.4만 |
|---|
| 2025.12.18 | ₩60,776 | ₩60,976 | ₩60,428 | ₩60,548 | -0.37% | 90.1만 |
|---|
| 2025.12.17 | ₩60,682 | ₩60,855 | ₩60,321 | ₩60,401 | -0.46% | 127.5만 |
|---|
| 2025.12.16 | ₩61,030 | ₩61,030 | ₩60,375 | ₩60,615 | -0.68% | 102.1만 |
|---|
| 2025.12.15 | ₩61,083 | ₩61,190 | ₩60,702 | ₩60,963 | -0.20% | 138만 |
|---|
| 2025.12.12 | ₩61,324 | ₩61,324 | ₩60,642 | ₩60,829 | -0.81% | 83.8만 |
|---|
| 2025.12.11 | ₩60,575 | ₩61,137 | ₩60,575 | ₩61,110 | +0.88% | 111.1만 |
|---|
| 2025.12.10 | ₩59,746 | ₩60,716 | ₩59,639 | ₩60,642 | +1.50% | 190.2만 |
|---|
| 2025.12.09 | ₩59,572 | ₩59,944 | ₩59,532 | ₩59,652 | +0.13% | 110.8만 |
|---|
| 2025.12.08 | ₩59,693 | ₩59,773 | ₩59,372 | ₩59,572 | -0.20% | 68.8만 |
|---|
| 2025.12.05 | ₩59,652 | ₩60,034 | ₩59,612 | ₩59,746 | +0.16% | 80.9만 |
|---|
| 2025.12.04 | ₩59,639 | ₩59,699 | ₩59,385 | ₩59,626 | -0.02% | 65.2만 |
|---|
| 2025.12.03 | ₩59,291 | ₩59,726 | ₩59,251 | ₩59,693 | +0.68% | 83.8만 |
|---|
| 2025.12.02 | ₩59,318 | ₩59,425 | ₩59,064 | ₩59,265 | -0.09% | 92.8만 |
|---|
| 2025.12.01 | ₩59,612 | ₩59,806 | ₩59,305 | ₩59,372 | -0.40% | 136.5만 |
|---|
| 2025.11.28 | ₩59,505 | ₩59,893 | ₩59,505 | ₩59,840 | +0.56% | 23.3만 |
|---|
| 2025.11.26 | ₩59,184 | ₩59,639 | ₩59,128 | ₩59,452 | +0.45% | 68.4만 |
|---|
| 2025.11.25 | ₩58,409 | ₩59,138 | ₩58,389 | ₩59,051 | +1.10% | 79만 |
|---|
| 2025.11.24 | ₩58,021 | ₩58,382 | ₩57,901 | ₩58,235 | +0.37% | 76.7만 |
|---|
| 2025.11.21 | ₩57,406 | ₩58,235 | ₩57,286 | ₩58,021 | +1.07% | 104.5만 |
|---|
| 2025.11.20 | ₩58,436 | ₩58,656 | ₩57,179 | ₩57,259 | -2.01% | 97.2만 |
|---|
| 2025.11.19 | ₩57,714 | ₩57,964 | ₩57,422 | ₩57,687 | -0.05% | 124.9만 |
|---|
| 2025.11.18 | ₩57,687 | ₩58,056 | ₩57,433 | ₩57,767 | +0.14% | 94.4만 |
|---|
| 2025.11.17 | ₩58,436 | ₩58,529 | ₩57,580 | ₩57,767 | -1.14% | 85.8만 |
|---|
| 2025.11.14 | ₩58,195 | ₩58,711 | ₩58,034 | ₩58,422 | +0.39% | 112.8만 |
|---|
| 2025.11.13 | ₩59,171 | ₩59,305 | ₩58,543 | ₩58,569 | -1.02% | 130.5만 |
|---|
| 2025.11.12 | ₩59,011 | ₩59,372 | ₩58,983 | ₩59,251 | +0.41% | 115.4만 |
|---|
| 2025.11.11 | ₩58,663 | ₩59,104 | ₩58,596 | ₩59,024 | +0.62% | 102.7만 |
|---|
| 2025.11.10 | ₩58,462 | ₩58,698 | ₩58,139 | ₩58,623 | +0.27% | 81.4만 |
|---|
| 2025.11.07 | ₩57,727 | ₩58,168 | ₩57,459 | ₩58,168 | +0.76% | 108.6만 |
|---|
| 2025.11.06 | ₩57,887 | ₩58,061 | ₩57,505 | ₩57,687 | -0.35% | 133.8만 |
|---|
| 2025.11.05 | ₩57,607 | ₩58,115 | ₩57,419 | ₩57,874 | +0.46% | 1106.7만 |
|---|
| 2025.11.04 | ₩57,700 | ₩57,700 | ₩57,184 | ₩57,419 | -0.49% | 247.1만 |
|---|
| 2025.11.03 | ₩57,914 | ₩57,914 | ₩57,192 | ₩57,714 | -0.35% | 95.9만 |
|---|
| 2025.10.31 | ₩57,647 | ₩57,874 | ₩57,406 | ₩57,714 | +0.12% | 115만 |
|---|
| 2025.10.30 | ₩57,633 | ₩58,182 | ₩57,600 | ₩57,633 | 0.00% | 111.6만 |
|---|
| 2025.10.29 | ₩57,954 | ₩58,155 | ₩57,553 | ₩57,740 | -0.37% | 175.8만 |
|---|
| 2025.10.28 | ₩58,289 | ₩58,289 | ₩57,821 | ₩57,901 | -0.67% | 60.6만 |
|---|
| 2025.10.27 | ₩58,222 | ₩58,235 | ₩57,954 | ₩58,208 | -0.02% | 59.5만 |
|---|
| 2025.10.24 | ₩57,887 | ₩58,021 | ₩57,727 | ₩57,901 | +0.02% | 47만 |
|---|
| 2025.10.23 | ₩57,633 | ₩57,673 | ₩57,335 | ₩57,459 | -0.30% | 94.6만 |
|---|
| 2025.10.22 | ₩57,633 | ₩57,633 | ₩57,152 | ₩57,433 | -0.35% | 111.2만 |
|---|
| 2025.10.21 | ₩57,339 | ₩57,513 | ₩57,165 | ₩57,406 | +0.12% | 49.9만 |
|---|
| 2025.10.20 | ₩57,205 | ₩57,393 | ₩57,112 | ₩57,232 | +0.05% | 57만 |
|---|
| 2025.10.17 | ₩56,657 | ₩57,038 | ₩56,530 | ₩56,791 | +0.24% | 63.8만 |
|---|
| 2025.10.16 | ₩57,486 | ₩57,486 | ₩56,350 | ₩56,497 | -1.72% | 105.2만 |
|---|
| 2025.10.15 | ₩57,433 | ₩57,607 | ₩56,831 | ₩57,259 | -0.30% | 116.3만 |
|---|
| 2025.10.14 | ₩56,042 | ₩57,232 | ₩55,975 | ₩56,911 | +1.55% | 115.5만 |
|---|
| 2025.10.13 | ₩56,082 | ₩56,443 | ₩56,015 | ₩56,256 | +0.31% | 66.6만 |
|---|
| 2025.10.10 | ₩56,898 | ₩56,978 | ₩55,601 | ₩55,601 | -2.28% | 74.5만 |
|---|