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 | ₩71,881 | ₩72,431 | ₩71,794 | ₩72,337 | +0.63% | 185만 |
| 2026.10.08 | ₩71,573 | ₩71,955 | ₩71,467 | ₩71,908 | +0.47% | 158.3만 |
| 2026.10.07 | ₩71,452 | ₩71,707 | ₩71,291 | ₩71,613 | +0.23% | 147만 |
| 2026.10.06 | ₩71,466 | ₩71,741 | ₩71,405 | ₩71,653 | +0.26% | 134.6만 |
| 2026.10.05 | ₩70,808 | ₩71,513 | ₩70,755 | ₩71,291 | +0.68% | 122.1만 |
| 2026.10.02 | ₩70,755 | ₩70,876 | ₩70,410 | ₩70,782 | +0.04% | 175.5만 |
| 2026.10.01 | ₩70,567 | ₩70,741 | ₩70,125 | ₩70,554 | -0.02% | 251.9만 |
| 2026.09.30 | ₩71,050 | ₩71,264 | ₩70,567 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,567 |
| -0.68% |
| 309만 |
| 2026.09.29 | ₩71,171 | ₩71,171 | ₩70,701 | ₩71,036 | -0.19% | 132.7만 |
|---|
| 2026.09.28 | ₩71,479 | ₩71,586 | ₩71,148 | ₩71,264 | -0.30% | 119.1만 |
|---|
| 2026.09.25 | ₩71,264 | ₩71,814 | ₩71,023 | ₩71,720 | +0.64% | 104.7만 |
|---|
| 2026.09.24 | ₩71,251 | ₩71,305 | ₩70,956 | ₩71,090 | -0.23% | 209만 |
|---|
| 2026.09.23 | ₩71,492 | ₩71,586 | ₩71,164 | ₩71,238 | -0.36% | 132.4만 |
|---|
| 2026.09.22 | ₩72,230 | ₩72,270 | ₩71,546 | ₩71,667 | -0.78% | 255.2만 |
|---|
| 2026.09.21 | ₩72,109 | ₩72,284 | ₩71,700 | ₩72,056 | -0.07% | 110.2만 |
|---|
| 2026.09.18 | ₩71,814 | ₩71,848 | ₩71,519 | ₩71,680 | -0.19% | 155.6만 |
|---|
| 2026.09.17 | ₩71,989 | ₩72,022 | ₩71,613 | ₩71,962 | -0.04% | 130.7만 |
|---|
| 2026.09.16 | ₩72,042 | ₩72,042 | ₩70,956 | ₩71,332 | -0.99% | 150만 |
|---|
| 2026.09.15 | ₩72,257 | ₩72,257 | ₩71,801 | ₩72,029 | -0.32% | 160.6만 |
|---|
| 2026.09.14 | ₩72,176 | ₩72,485 | ₩72,015 | ₩72,217 | +0.06% | 246.8만 |
|---|
| 2026.09.11 | ₩72,378 | ₩72,498 | ₩72,089 | ₩72,270 | -0.15% | 101.9만 |
|---|
| 2026.09.10 | ₩71,747 | ₩71,889 | ₩71,506 | ₩71,774 | +0.04% | 198.5만 |
|---|
| 2026.09.09 | ₩72,176 | ₩72,176 | ₩71,918 | ₩71,975 | -0.28% | 142.6만 |
|---|
| 2026.09.08 | ₩72,418 | ₩72,619 | ₩72,257 | ₩72,297 | -0.17% | 163.8만 |
|---|
| 2026.09.04 | ₩72,793 | ₩72,820 | ₩72,518 | ₩72,606 | -0.26% | 138.4만 |
|---|
| 2026.09.03 | ₩72,713 | ₩73,169 | ₩72,545 | ₩72,994 | +0.39% | 121.4만 |
|---|
| 2026.09.02 | ₩72,284 | ₩72,585 | ₩72,223 | ₩72,431 | +0.20% | 154.1만 |
|---|
| 2026.09.01 | ₩72,351 | ₩72,874 | ₩72,061 | ₩72,163 | -0.26% | 214만 |
|---|
| 2026.08.31 | ₩72,753 | ₩72,753 | ₩72,304 | ₩72,418 | -0.46% | 133.5만 |
|---|
| 2026.08.28 | ₩72,793 | ₩73,115 | ₩72,682 | ₩72,807 | +0.02% | 171.1만 |
|---|
| 2026.08.27 | ₩72,981 | ₩72,981 | ₩72,538 | ₩72,619 | -0.50% | 129.7만 |
|---|
| 2026.08.26 | ₩72,927 | ₩73,263 | ₩72,894 | ₩73,115 | +0.26% | 109.9만 |
|---|
| 2026.08.25 | ₩73,061 | ₩73,155 | ₩72,766 | ₩73,061 | 0.00% | 110.2만 |
|---|
| 2026.08.24 | ₩72,834 | ₩73,035 | ₩72,686 | ₩72,994 | +0.22% | 96.8만 |
|---|
| 2026.08.21 | ₩72,673 | ₩72,860 | ₩72,585 | ₩72,780 | +0.15% | 146.9만 |
|---|
| 2026.08.20 | ₩72,753 | ₩72,886 | ₩72,217 | ₩72,284 | -0.65% | 200.5만 |
|---|
| 2026.08.19 | ₩73,088 | ₩73,357 | ₩72,860 | ₩72,981 | -0.15% | 171.1만 |
|---|
| 2026.08.18 | ₩72,740 | ₩72,887 | ₩72,606 | ₩72,646 | -0.13% | 156.4만 |
|---|
| 2026.08.17 | ₩73,061 | ₩73,115 | ₩72,646 | ₩72,686 | -0.51% | 114.7만 |
|---|
| 2026.08.14 | ₩72,968 | ₩73,243 | ₩72,887 | ₩73,196 | +0.31% | 108.8만 |
|---|
| 2026.08.13 | ₩72,800 | ₩73,216 | ₩72,780 | ₩72,981 | +0.25% | 108.7만 |
|---|
| 2026.08.12 | ₩73,249 | ₩73,249 | ₩72,812 | ₩72,954 | -0.40% | 172.5만 |
|---|
| 2026.08.11 | ₩73,182 | ₩73,216 | ₩72,961 | ₩73,021 | -0.22% | 127.3만 |
|---|
| 2026.08.10 | ₩72,860 | ₩73,263 | ₩72,669 | ₩73,115 | +0.35% | 158.4만 |
|---|
| 2026.08.07 | ₩72,673 | ₩72,860 | ₩72,418 | ₩72,766 | +0.13% | 146.3만 |
|---|
| 2026.08.06 | ₩73,008 | ₩73,021 | ₩72,478 | ₩72,538 | -0.64% | 138.7만 |
|---|
| 2026.08.05 | ₩72,981 | ₩73,048 | ₩72,518 | ₩72,699 | -0.39% | 191.2만 |
|---|
| 2026.08.04 | ₩72,297 | ₩72,793 | ₩71,868 | ₩72,565 | +0.37% | 220만 |
|---|
| 2026.08.03 | ₩71,694 | ₩72,257 | ₩71,479 | ₩72,136 | +0.62% | 165.3만 |
|---|
| 2026.07.31 | ₩71,559 | ₩71,774 | ₩70,949 | ₩71,627 | +0.09% | 117.4만 |
|---|
| 2026.07.30 | ₩70,782 | ₩71,741 | ₩70,661 | ₩71,586 | +1.14% | 143.9만 |
|---|
| 2026.07.29 | ₩71,291 | ₩71,325 | ₩70,346 | ₩70,379 | -1.28% | 207.4만 |
|---|
| 2026.07.28 | ₩70,621 | ₩71,291 | ₩70,433 | ₩71,077 | +0.65% | 168.3만 |
|---|
| 2026.07.27 | ₩70,567 | ₩70,795 | ₩70,225 | ₩70,500 | -0.10% | 159만 |
|---|
| 2026.07.24 | ₩69,830 | ₩70,487 | ₩69,588 | ₩70,285 | +0.65% | 202.9만 |
|---|
| 2026.07.23 | ₩70,017 | ₩70,192 | ₩69,648 | ₩69,803 | -0.31% | 204.2만 |
|---|
| 2026.07.22 | ₩70,205 | ₩70,433 | ₩70,044 | ₩70,353 | +0.21% | 613.3만 |
|---|
| 2026.07.21 | ₩69,843 | ₩70,173 | ₩69,414 | ₩70,044 | +0.29% | 238만 |
|---|
| 2026.07.20 | ₩69,749 | ₩69,803 | ₩69,467 | ₩69,467 | -0.40% | 166.6만 |
|---|
| 2026.07.17 | ₩69,709 | ₩70,145 | ₩69,514 | ₩69,669 | -0.06% | 192.5만 |
|---|
| 2026.07.16 | ₩69,521 | ₩70,111 | ₩69,420 | ₩70,031 | +0.73% | 254.4만 |
|---|
| 2026.07.15 | ₩69,441 | ₩69,595 | ₩69,280 | ₩69,548 | +0.15% | 201.7만 |
|---|
| 2026.07.14 | ₩69,843 | ₩69,950 | ₩69,219 | ₩69,374 | -0.67% | 168만 |
|---|
| 2026.07.13 | ₩69,441 | ₩69,762 | ₩69,293 | ₩69,561 | +0.17% | 128.6만 |
|---|
| 2026.07.10 | ₩69,266 | ₩69,561 | ₩69,005 | ₩69,494 | +0.33% | 112.4만 |
|---|
| 2026.07.09 | ₩69,025 | ₩69,253 | ₩68,730 | ₩69,132 | +0.16% | 166.9만 |
|---|
| 2026.07.08 | ₩69,146 | ₩69,146 | ₩68,690 | ₩68,851 | -0.43% | 132.6만 |
|---|
| 2026.07.07 | ₩69,695 | ₩69,803 | ₩69,339 | ₩69,374 | -0.46% | 136만 |
|---|
| 2026.07.06 | ₩69,494 | ₩69,816 | ₩69,239 | ₩69,709 | +0.31% | 219.6만 |
|---|
| 2026.07.02 | ₩68,864 | ₩69,333 | ₩68,810 | ₩69,293 | +0.62% | 246.5만 |
|---|
| 2026.07.01 | ₩68,167 | ₩68,864 | ₩67,979 | ₩68,515 | +0.51% | 207.8만 |
|---|
| 2026.06.30 | ₩68,328 | ₩68,562 | ₩68,207 | ₩68,328 | 0.00% | 234만 |
|---|
| 2026.06.29 | ₩68,542 | ₩68,602 | ₩68,287 | ₩68,515 | -0.04% | 183.4만 |
|---|
| 2026.06.26 | ₩68,837 | ₩68,837 | ₩68,207 | ₩68,328 | -0.74% | 154만 |
|---|
| 2026.06.25 | ₩69,011 | ₩69,481 | ₩68,790 | ₩68,877 | -0.19% | 136.2만 |
|---|
| 2026.06.24 | ₩68,918 | ₩68,951 | ₩68,301 | ₩68,488 | -0.62% | 227.5만 |
|---|
| 2026.06.23 | ₩68,649 | ₩69,052 | ₩68,287 | ₩68,824 | +0.25% | 121만 |
|---|
| 2026.06.22 | ₩69,011 | ₩69,320 | ₩68,944 | ₩69,132 | +0.17% | 111.8만 |
|---|
| 2026.06.18 | ₩69,441 | ₩69,441 | ₩68,837 | ₩68,944 | -0.71% | 188만 |
|---|
| 2026.06.17 | ₩69,414 | ₩69,843 | ₩68,730 | ₩68,837 | -0.83% | 169.5만 |
|---|
| 2026.06.16 | ₩69,803 | ₩69,910 | ₩69,467 | ₩69,575 | -0.33% | 141.2만 |
|---|
| 2026.06.15 | ₩69,441 | ₩69,695 | ₩69,280 | ₩69,454 | +0.02% | 142.3만 |
|---|
| 2026.06.12 | ₩68,354 | ₩69,092 | ₩68,348 | ₩68,891 | +0.78% | 124.1만 |
|---|
| 2026.06.11 | ₩67,416 | ₩68,341 | ₩67,235 | ₩68,167 | +1.11% | 160.9만 |
|---|
| 2026.06.10 | ₩67,831 | ₩68,059 | ₩67,080 | ₩67,094 | -1.09% | 170.1만 |
|---|
| 2026.06.09 | ₩68,180 | ₩68,354 | ₩67,013 | ₩67,992 | -0.28% | 253만 |
|---|
| 2026.06.08 | ₩67,697 | ₩68,187 | ₩67,630 | ₩67,778 | +0.12% | 127.9만 |
|---|
| 2026.06.05 | ₩68,770 | ₩68,770 | ₩67,577 | ₩67,764 | -1.46% | 188.4만 |
|---|
| 2026.06.04 | ₩68,448 | ₩68,994 | ₩68,368 | ₩68,877 | +0.63% | 289.8만 |
|---|
| 2026.06.03 | ₩67,831 | ₩68,314 | ₩67,795 | ₩68,086 | +0.38% | 127.2만 |
|---|
| 2026.06.02 | ₩67,657 | ₩68,314 | ₩67,563 | ₩68,193 | +0.79% | 232.9만 |
|---|
| 2026.06.01 | ₩67,536 | ₩67,965 | ₩67,442 | ₩67,831 | +0.44% | 174.9만 |
|---|
| 2026.05.29 | ₩67,885 | ₩67,965 | ₩67,724 | ₩67,845 | -0.06% | 118.3만 |
|---|
| 2026.05.28 | ₩67,711 | ₩67,992 | ₩67,516 | ₩67,885 | +0.26% | 156.1만 |
|---|
| 2026.05.27 | ₩67,764 | ₩67,945 | ₩67,623 | ₩67,764 | 0.00% | 149.9만 |
|---|
| 2026.05.26 | ₩67,778 | ₩67,872 | ₩67,469 | ₩67,670 | -0.16% | 127.9만 |
|---|
| 2026.05.22 | ₩67,349 | ₩67,764 | ₩67,228 | ₩67,536 | +0.28% | 154만 |
|---|
| 2026.05.21 | ₩66,665 | ₩67,214 | ₩66,343 | ₩67,188 | +0.78% | 132.9만 |
|---|
| 2026.05.20 | ₩66,437 | ₩66,966 | ₩66,262 | ₩66,839 | +0.61% | 207.7만 |
|---|
| 2026.05.19 | ₩66,517 | ₩66,591 | ₩65,967 | ₩66,249 | -0.40% | 155.2만 |
|---|
| 2026.05.18 | ₩66,785 | ₩66,986 | ₩66,430 | ₩66,758 | -0.04% | 183.9만 |
|---|
| 2026.05.15 | ₩67,013 | ₩67,107 | ₩66,718 | ₩66,852 | -0.24% | 248.2만 |
|---|
| 2026.05.14 | ₩67,067 | ₩67,531 | ₩67,067 | ₩67,322 | +0.38% | 136.5만 |
|---|
| 2026.05.13 | ₩66,423 | ₩66,729 | ₩66,235 | ₩66,611 | +0.28% | 163.6만 |
|---|
| 2026.05.12 | ₩66,410 | ₩66,624 | ₩65,907 | ₩66,490 | +0.12% | 136.6만 |
|---|
| 2026.05.11 | ₩66,168 | ₩66,678 | ₩66,168 | ₩66,423 | +0.39% | 151.4만 |
|---|
| 2026.05.08 | ₩66,302 | ₩66,463 | ₩66,021 | ₩66,155 | -0.22% | 95만 |
|---|
| 2026.05.07 | ₩66,370 | ₩66,370 | ₩65,793 | ₩65,994 | -0.57% | 292.9만 |
|---|
| 2026.05.06 | ₩66,611 | ₩66,659 | ₩66,282 | ₩66,477 | -0.20% | 148.6만 |
|---|
| 2026.05.05 | ₩65,954 | ₩66,410 | ₩65,914 | ₩66,289 | +0.51% | 132.9만 |
|---|
| 2026.05.04 | ₩65,914 | ₩66,142 | ₩65,525 | ₩65,699 | -0.33% | 108.8만 |
|---|
| 2026.05.01 | ₩66,343 | ₩66,557 | ₩66,088 | ₩66,128 | -0.32% | 130.6만 |
|---|
| 2026.04.30 | ₩65,297 | ₩66,343 | ₩65,256 | ₩66,276 | +1.50% | 306.6만 |
|---|
| 2026.04.29 | ₩65,189 | ₩65,270 | ₩64,841 | ₩65,082 | -0.16% | 134.2만 |
|---|
| 2026.04.28 | ₩65,324 | ₩65,377 | ₩64,948 | ₩65,136 | -0.29% | 143.5만 |
|---|
| 2026.04.27 | ₩65,310 | ₩65,585 | ₩65,129 | ₩65,216 | -0.14% | 94.2만 |
|---|
| 2026.04.24 | ₩65,552 | ₩65,565 | ₩65,136 | ₩65,297 | -0.39% | 141.6만 |
|---|
| 2026.04.23 | ₩65,337 | ₩65,773 | ₩65,002 | ₩65,471 | +0.21% | 130.8만 |
|---|
| 2026.04.22 | ₩66,021 | ₩66,021 | ₩65,505 | ₩65,592 | -0.65% | 93만 |
|---|
| 2026.04.21 | ₩66,128 | ₩66,162 | ₩65,498 | ₩65,592 | -0.81% | 217만 |
|---|
| 2026.04.20 | ₩65,833 | ₩66,081 | ₩65,773 | ₩65,873 | +0.06% | 81.3만 |
|---|
| 2026.04.17 | ₩65,592 | ₩66,256 | ₩65,444 | ₩65,967 | +0.57% | 170.2만 |
|---|
| 2026.04.16 | ₩65,082 | ₩65,397 | ₩65,035 | ₩65,230 | +0.23% | 216.4만 |
|---|
| 2026.04.15 | ₩65,189 | ₩65,283 | ₩64,811 | ₩65,163 | -0.04% | 133.7만 |
|---|
| 2026.04.14 | ₩64,760 | ₩65,236 | ₩64,519 | ₩65,149 | +0.60% | 173.6만 |
|---|
| 2026.04.13 | ₩63,915 | ₩64,680 | ₩63,855 | ₩64,680 | +1.20% | 199.5만 |
|---|
| 2026.04.10 | ₩64,640 | ₩64,640 | ₩64,090 | ₩64,143 | -0.77% | 114만 |
|---|
| 2026.04.09 | ₩64,050 | ₩64,680 | ₩63,996 | ₩64,546 | +0.77% | 179.6만 |
|---|
| 2026.04.08 | ₩64,023 | ₩64,237 | ₩63,768 | ₩64,237 | +0.34% | 136만 |
|---|
| 2026.04.07 | ₩62,561 | ₩62,769 | ₩62,239 | ₩62,695 | +0.21% | 126.5만 |
|---|
| 2026.04.06 | ₩62,548 | ₩62,876 | ₩62,521 | ₩62,856 | +0.49% | 169.6만 |
|---|
| 2026.04.02 | ₩61,783 | ₩62,735 | ₩61,723 | ₩62,534 | +1.22% | 153.8만 |
|---|
| 2026.04.01 | ₩62,534 | ₩62,702 | ₩62,279 | ₩62,454 | -0.13% | 161.8만 |
|---|
| 2026.03.31 | ₩61,636 | ₩62,346 | ₩61,367 | ₩62,226 | +0.96% | 184만 |
|---|
| 2026.03.30 | ₩61,743 | ₩61,756 | ₩60,777 | ₩60,978 | -1.24% | 132.9만 |
|---|
| 2026.03.27 | ₩61,864 | ₩61,864 | ₩60,978 | ₩61,113 | -1.21% | 134만 |
|---|
| 2026.03.26 | ₩62,105 | ₩62,474 | ₩61,837 | ₩61,904 | -0.32% | 120.9만 |
|---|
| 2026.03.25 | ₩62,735 | ₩62,816 | ₩62,199 | ₩62,400 | -0.53% | 137.3만 |
|---|
| 2026.03.24 | ₩61,394 | ₩62,514 | ₩61,354 | ₩62,279 | +1.44% | 132만 |
|---|
| 2026.03.23 | ₩62,092 | ₩62,474 | ₩61,743 | ₩61,756 | -0.54% | 133.8만 |
|---|
| 2026.03.20 | ₩61,998 | ₩62,038 | ₩60,972 | ₩61,260 | -1.19% | 94.5만 |
|---|
| 2026.03.19 | ₩61,367 | ₩62,185 | ₩61,295 | ₩61,931 | +0.92% | 145.4만 |
|---|
| 2026.03.18 | ₩62,440 | ₩62,507 | ₩61,729 | ₩61,770 | -1.07% | 97만 |
|---|
| 2026.03.17 | ₩62,722 | ₩62,881 | ₩62,588 | ₩62,588 | -0.21% | 75.7만 |
|---|
| 2026.03.16 | ₩62,172 | ₩62,436 | ₩61,991 | ₩62,226 | +0.09% | 88.8만 |
|---|
| 2026.03.13 | ₩62,038 | ₩62,274 | ₩61,555 | ₩61,622 | -0.67% | 74.5만 |
|---|
| 2026.03.12 | ₩61,944 | ₩62,118 | ₩61,636 | ₩61,636 | -0.50% | 82.6만 |
|---|
| 2026.03.11 | ₩62,400 | ₩62,601 | ₩62,058 | ₩62,427 | +0.04% | 84.3만 |
|---|
| 2026.03.10 | ₩62,722 | ₩63,253 | ₩62,467 | ₩62,574 | -0.24% | 97.2만 |
|---|
| 2026.03.09 | ₩61,689 | ₩62,762 | ₩61,166 | ₩62,695 | +1.63% | 122.6만 |
|---|
| 2026.03.06 | ₩62,561 | ₩62,594 | ₩61,984 | ₩62,440 | -0.19% | 142.9만 |
|---|
| 2026.03.05 | ₩63,889 | ₩64,009 | ₩62,977 | ₩63,433 | -0.71% | 175.9만 |
|---|
| 2026.03.04 | ₩64,371 | ₩64,573 | ₩63,956 | ₩64,412 | +0.06% | 97.9만 |
|---|
| 2026.03.03 | ₩63,687 | ₩64,365 | ₩62,916 | ₩64,170 | +0.76% | 159.5만 |
|---|
| 2026.03.02 | ₩64,371 | ₩64,961 | ₩64,291 | ₩64,801 | +0.67% | 107.9만 |
|---|
| 2026.02.27 | ₩64,921 | ₩64,988 | ₩64,539 | ₩64,975 | +0.08% | 203.6만 |
|---|
| 2026.02.26 | ₩65,176 | ₩65,431 | ₩64,801 | ₩65,203 | +0.04% | 194.4만 |
|---|
| 2026.02.25 | ₩64,961 | ₩65,250 | ₩64,640 | ₩65,163 | +0.31% | 121만 |
|---|
| 2026.02.24 | ₩64,465 | ₩64,968 | ₩64,304 | ₩64,814 | +0.54% | 240.1만 |
|---|
| 2026.02.23 | ₩64,961 | ₩65,196 | ₩64,157 | ₩64,519 | -0.68% | 132만 |
|---|
| 2026.02.20 | ₩64,707 | ₩65,189 | ₩64,519 | ₩65,189 | +0.75% | 129.7만 |
|---|
| 2026.02.19 | ₩65,015 | ₩65,176 | ₩64,559 | ₩64,881 | -0.21% | 85.1만 |
|---|
| 2026.02.18 | ₩64,961 | ₩65,384 | ₩64,935 | ₩65,270 | +0.47% | 132.9만 |
|---|
| 2026.02.17 | ₩65,002 | ₩65,216 | ₩64,559 | ₩64,908 | -0.14% | 145만 |
|---|
| 2026.02.13 | ₩64,412 | ₩65,096 | ₩64,130 | ₩64,827 | +0.65% | 148.6만 |
|---|
| 2026.02.12 | ₩65,525 | ₩65,786 | ₩64,465 | ₩64,492 | -1.58% | 172.7만 |
|---|
| 2026.02.11 | ₩65,726 | ₩65,847 | ₩65,218 | ₩65,417 | -0.47% | 182.4만 |
|---|
| 2026.02.10 | ₩65,887 | ₩65,887 | ₩65,297 | ₩65,364 | -0.79% | 155.4만 |
|---|
| 2026.02.09 | ₩65,552 | ₩65,887 | ₩65,427 | ₩65,726 | +0.27% | 196.2만 |
|---|
| 2026.02.06 | ₩64,948 | ₩65,739 | ₩64,881 | ₩65,659 | +1.09% | 167.1만 |
|---|
| 2026.02.05 | ₩64,546 | ₩64,822 | ₩64,264 | ₩64,492 | -0.08% | 343.3만 |
|---|
| 2026.02.04 | ₩65,002 | ₩65,404 | ₩64,693 | ₩64,975 | -0.04% | 184.1만 |
|---|
| 2026.02.03 | ₩64,398 | ₩64,988 | ₩64,157 | ₩64,720 | +0.50% | 170.6만 |
|---|
| 2026.02.02 | ₩63,446 | ₩64,157 | ₩63,285 | ₩64,117 | +1.06% | 222.5만 |
|---|
| 2026.01.30 | ₩63,580 | ₩63,667 | ₩62,936 | ₩63,459 | -0.19% | 389만 |
|---|
| 2026.01.29 | ₩63,714 | ₩64,050 | ₩63,191 | ₩63,754 | +0.06% | 116.3만 |
|---|
| 2026.01.28 | ₩63,205 | ₩63,500 | ₩63,191 | ₩63,379 | +0.28% | 126.6만 |
|---|
| 2026.01.27 | ₩63,030 | ₩63,345 | ₩62,833 | ₩63,312 | +0.45% | 103.1만 |
|---|
| 2026.01.26 | ₩62,896 | ₩63,104 | ₩62,896 | ₩63,003 | +0.17% | 109.1만 |
|---|
| 2026.01.23 | ₩62,829 | ₩62,829 | ₩62,434 | ₩62,641 | -0.30% | 98.4만 |
|---|
| 2026.01.22 | ₩62,963 | ₩63,158 | ₩62,735 | ₩62,896 | -0.11% | 123.8만 |
|---|
| 2026.01.21 | ₩62,266 | ₩62,883 | ₩62,165 | ₩62,668 | +0.65% | 117.5만 |
|---|
| 2026.01.20 | ₩62,252 | ₩62,548 | ₩61,799 | ₩61,931 | -0.52% | 130.4만 |
|---|
| 2026.01.16 | ₩63,044 | ₩63,178 | ₩62,856 | ₩63,030 | -0.02% | 201.7만 |
|---|
| 2026.01.15 | ₩62,856 | ₩63,211 | ₩62,826 | ₩63,044 | +0.30% | 529.6만 |
|---|
| 2026.01.14 | ₩62,695 | ₩62,775 | ₩62,346 | ₩62,775 | +0.13% | 120.5만 |
|---|
| 2026.01.13 | ₩62,950 | ₩62,963 | ₩62,534 | ₩62,722 | -0.36% | 436.8만 |
|---|
| 2026.01.12 | ₩62,668 | ₩62,849 | ₩62,480 | ₩62,816 | +0.24% | 115.7만 |
|---|
| 2026.01.09 | ₩62,682 | ₩63,057 | ₩62,615 | ₩62,923 | +0.39% | 168.2만 |
|---|
| 2026.01.08 | ₩62,065 | ₩62,601 | ₩61,998 | ₩62,467 | +0.65% | 136.2만 |
|---|
| 2026.01.07 | ₩62,695 | ₩62,775 | ₩62,058 | ₩62,078 | -0.98% | 133.2만 |
|---|
| 2026.01.06 | ₩62,440 | ₩62,883 | ₩62,440 | ₩62,775 | +0.54% | 196.9만 |
|---|
| 2026.01.05 | ₩61,904 | ₩62,655 | ₩61,877 | ₩62,507 | +0.97% | 151.5만 |
|---|
| 2026.01.02 | ₩61,233 | ₩61,708 | ₩61,086 | ₩61,676 | +0.72% | 90.7만 |
|---|
| 2025.12.31 | ₩61,501 | ₩61,501 | ₩61,106 | ₩61,113 | -0.63% | 113.2만 |
|---|
| 2025.12.30 | ₩61,716 | ₩61,716 | ₩61,501 | ₩61,542 | -0.28% | 73.1만 |
|---|
| 2025.12.29 | ₩61,797 | ₩61,868 | ₩61,601 | ₩61,676 | -0.20% | 72.8만 |
|---|
| 2025.12.26 | ₩61,917 | ₩61,931 | ₩61,696 | ₩61,904 | -0.02% | 49.4만 |
|---|
| 2025.12.24 | ₩61,689 | ₩61,971 | ₩61,636 | ₩61,864 | +0.28% | 43.4만 |
|---|
| 2025.12.23 | ₩61,542 | ₩61,687 | ₩61,461 | ₩61,622 | +0.13% | 120.7만 |
|---|
| 2025.12.22 | ₩61,139 | ₩61,500 | ₩61,139 | ₩61,421 | +0.46% | 148.5만 |
|---|
| 2025.12.19 | ₩60,710 | ₩61,166 | ₩60,616 | ₩60,978 | +0.44% | 98.4만 |
|---|
| 2025.12.18 | ₩60,952 | ₩61,153 | ₩60,603 | ₩60,724 | -0.37% | 90.1만 |
|---|
| 2025.12.17 | ₩60,858 | ₩61,031 | ₩60,496 | ₩60,576 | -0.46% | 127.5만 |
|---|
| 2025.12.16 | ₩61,206 | ₩61,206 | ₩60,549 | ₩60,791 | -0.68% | 102.1만 |
|---|
| 2025.12.15 | ₩61,260 | ₩61,367 | ₩60,878 | ₩61,139 | -0.20% | 138만 |
|---|
| 2025.12.12 | ₩61,501 | ₩61,501 | ₩60,818 | ₩61,005 | -0.81% | 83.8만 |
|---|
| 2025.12.11 | ₩60,750 | ₩61,314 | ₩60,750 | ₩61,287 | +0.88% | 111.1만 |
|---|
| 2025.12.10 | ₩59,919 | ₩60,891 | ₩59,812 | ₩60,818 | +1.50% | 190.2만 |
|---|
| 2025.12.09 | ₩59,745 | ₩60,117 | ₩59,704 | ₩59,825 | +0.13% | 110.8만 |
|---|
| 2025.12.08 | ₩59,865 | ₩59,946 | ₩59,544 | ₩59,745 | -0.20% | 68.8만 |
|---|
| 2025.12.05 | ₩59,825 | ₩60,207 | ₩59,785 | ₩59,919 | +0.16% | 80.9만 |
|---|
| 2025.12.04 | ₩59,812 | ₩59,872 | ₩59,557 | ₩59,798 | -0.02% | 65.2만 |
|---|
| 2025.12.03 | ₩59,463 | ₩59,899 | ₩59,423 | ₩59,865 | +0.68% | 83.8만 |
|---|
| 2025.12.02 | ₩59,490 | ₩59,597 | ₩59,235 | ₩59,436 | -0.09% | 92.8만 |
|---|
| 2025.12.01 | ₩59,785 | ₩59,979 | ₩59,476 | ₩59,544 | -0.40% | 136.5만 |
|---|
| 2025.11.28 | ₩59,678 | ₩60,067 | ₩59,678 | ₩60,013 | +0.56% | 23.3만 |
|---|
| 2025.11.26 | ₩59,356 | ₩59,812 | ₩59,299 | ₩59,624 | +0.45% | 68.4만 |
|---|
| 2025.11.25 | ₩58,578 | ₩59,309 | ₩58,558 | ₩59,222 | +1.10% | 79만 |
|---|
| 2025.11.24 | ₩58,189 | ₩58,551 | ₩58,068 | ₩58,404 | +0.37% | 76.7만 |
|---|
| 2025.11.21 | ₩57,572 | ₩58,404 | ₩57,451 | ₩58,189 | +1.07% | 104.5만 |
|---|
| 2025.11.20 | ₩58,605 | ₩58,826 | ₩57,344 | ₩57,425 | -2.01% | 97.2만 |
|---|
| 2025.11.19 | ₩57,881 | ₩58,131 | ₩57,588 | ₩57,854 | -0.05% | 124.9만 |
|---|
| 2025.11.18 | ₩57,854 | ₩58,224 | ₩57,599 | ₩57,934 | +0.14% | 94.4만 |
|---|
| 2025.11.17 | ₩58,605 | ₩58,699 | ₩57,746 | ₩57,934 | -1.14% | 85.8만 |
|---|
| 2025.11.14 | ₩58,363 | ₩58,881 | ₩58,202 | ₩58,591 | +0.39% | 112.8만 |
|---|
| 2025.11.13 | ₩59,342 | ₩59,476 | ₩58,712 | ₩58,739 | -1.02% | 130.5만 |
|---|
| 2025.11.12 | ₩59,181 | ₩59,544 | ₩59,153 | ₩59,423 | +0.41% | 115.4만 |
|---|
| 2025.11.11 | ₩58,833 | ₩59,275 | ₩58,766 | ₩59,195 | +0.62% | 102.7만 |
|---|
| 2025.11.10 | ₩58,632 | ₩58,868 | ₩58,307 | ₩58,793 | +0.27% | 81.4만 |
|---|
| 2025.11.07 | ₩57,894 | ₩58,337 | ₩57,626 | ₩58,337 | +0.76% | 108.6만 |
|---|
| 2025.11.06 | ₩58,055 | ₩58,229 | ₩57,671 | ₩57,854 | -0.35% | 133.8만 |
|---|
| 2025.11.05 | ₩57,773 | ₩58,283 | ₩57,586 | ₩58,042 | +0.46% | 1106.7만 |
|---|
| 2025.11.04 | ₩57,867 | ₩57,867 | ₩57,350 | ₩57,586 | -0.49% | 247.1만 |
|---|
| 2025.11.03 | ₩58,082 | ₩58,082 | ₩57,358 | ₩57,881 | -0.35% | 95.9만 |
|---|
| 2025.10.31 | ₩57,814 | ₩58,042 | ₩57,572 | ₩57,881 | +0.12% | 115만 |
|---|
| 2025.10.30 | ₩57,800 | ₩58,350 | ₩57,767 | ₩57,800 | 0.00% | 111.6만 |
|---|
| 2025.10.29 | ₩58,122 | ₩58,323 | ₩57,720 | ₩57,907 | -0.37% | 175.8만 |
|---|
| 2025.10.28 | ₩58,457 | ₩58,457 | ₩57,988 | ₩58,068 | -0.67% | 60.6만 |
|---|
| 2025.10.27 | ₩58,390 | ₩58,404 | ₩58,122 | ₩58,377 | -0.02% | 59.5만 |
|---|
| 2025.10.24 | ₩58,055 | ₩58,189 | ₩57,894 | ₩58,068 | +0.02% | 47만 |
|---|
| 2025.10.23 | ₩57,800 | ₩57,840 | ₩57,501 | ₩57,626 | -0.30% | 94.6만 |
|---|
| 2025.10.22 | ₩57,800 | ₩57,800 | ₩57,317 | ₩57,599 | -0.35% | 111.2만 |
|---|
| 2025.10.21 | ₩57,505 | ₩57,679 | ₩57,331 | ₩57,572 | +0.12% | 49.9만 |
|---|
| 2025.10.20 | ₩57,371 | ₩57,559 | ₩57,277 | ₩57,398 | +0.05% | 57만 |
|---|
| 2025.10.17 | ₩56,821 | ₩57,203 | ₩56,694 | ₩56,955 | +0.24% | 63.8만 |
|---|
| 2025.10.16 | ₩57,653 | ₩57,653 | ₩56,513 | ₩56,660 | -1.72% | 105.2만 |
|---|
| 2025.10.15 | ₩57,599 | ₩57,773 | ₩56,995 | ₩57,425 | -0.30% | 116.3만 |
|---|
| 2025.10.14 | ₩56,204 | ₩57,398 | ₩56,137 | ₩57,076 | +1.55% | 115.5만 |
|---|
| 2025.10.13 | ₩56,244 | ₩56,607 | ₩56,177 | ₩56,419 | +0.31% | 66.6만 |
|---|
| 2025.10.10 | ₩57,063 | ₩57,143 | ₩55,762 | ₩55,762 | -2.28% | 74.5만 |
|---|