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 | ₩71,890 | ₩72,440 | ₩71,803 | ₩72,346 | +0.63% | 185만 |
| 2026.10.08 | ₩71,582 | ₩71,964 | ₩71,476 | ₩71,917 | +0.47% | 158.3만 |
| 2026.10.07 | ₩71,461 | ₩71,716 | ₩71,300 | ₩71,622 | +0.23% | 147만 |
| 2026.10.06 | ₩71,475 | ₩71,750 | ₩71,414 | ₩71,662 | +0.26% | 134.6만 |
| 2026.10.05 | ₩70,817 | ₩71,522 | ₩70,764 | ₩71,300 | +0.68% | 122.1만 |
| 2026.10.02 | ₩70,764 | ₩70,885 | ₩70,419 | ₩70,791 | +0.04% | 175.5만 |
| 2026.10.01 | ₩70,576 | ₩70,750 | ₩70,133 | ₩70,563 | -0.02% | 251.9만 |
| 2026.09.30 | ₩71,059 | ₩71,273 | ₩70,576 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,576 |
| -0.68% |
| 309만 |
| 2026.09.29 | ₩71,180 | ₩71,180 | ₩70,710 | ₩71,045 | -0.19% | 132.7만 |
|---|
| 2026.09.28 | ₩71,488 | ₩71,595 | ₩71,157 | ₩71,273 | -0.30% | 119.1만 |
|---|
| 2026.09.25 | ₩71,273 | ₩71,823 | ₩71,032 | ₩71,730 | +0.64% | 104.7만 |
|---|
| 2026.09.24 | ₩71,260 | ₩71,314 | ₩70,965 | ₩71,099 | -0.23% | 209만 |
|---|
| 2026.09.23 | ₩71,502 | ₩71,595 | ₩71,173 | ₩71,247 | -0.36% | 132.4만 |
|---|
| 2026.09.22 | ₩72,239 | ₩72,279 | ₩71,555 | ₩71,676 | -0.78% | 255.2만 |
|---|
| 2026.09.21 | ₩72,118 | ₩72,293 | ₩71,709 | ₩72,065 | -0.07% | 110.2만 |
|---|
| 2026.09.18 | ₩71,823 | ₩71,857 | ₩71,528 | ₩71,689 | -0.19% | 155.6만 |
|---|
| 2026.09.17 | ₩71,998 | ₩72,031 | ₩71,622 | ₩71,971 | -0.04% | 130.7만 |
|---|
| 2026.09.16 | ₩72,051 | ₩72,051 | ₩70,965 | ₩71,341 | -0.99% | 150만 |
|---|
| 2026.09.15 | ₩72,266 | ₩72,266 | ₩71,810 | ₩72,038 | -0.32% | 160.6만 |
|---|
| 2026.09.14 | ₩72,186 | ₩72,494 | ₩72,025 | ₩72,226 | +0.06% | 246.8만 |
|---|
| 2026.09.11 | ₩72,387 | ₩72,507 | ₩72,098 | ₩72,279 | -0.15% | 101.9만 |
|---|
| 2026.09.10 | ₩71,756 | ₩71,899 | ₩71,515 | ₩71,783 | +0.04% | 198.5만 |
|---|
| 2026.09.09 | ₩72,186 | ₩72,186 | ₩71,927 | ₩71,984 | -0.28% | 142.6만 |
|---|
| 2026.09.08 | ₩72,427 | ₩72,628 | ₩72,266 | ₩72,306 | -0.17% | 163.8만 |
|---|
| 2026.09.04 | ₩72,803 | ₩72,829 | ₩72,528 | ₩72,615 | -0.26% | 138.4만 |
|---|
| 2026.09.03 | ₩72,722 | ₩73,178 | ₩72,554 | ₩73,004 | +0.39% | 121.4만 |
|---|
| 2026.09.02 | ₩72,293 | ₩72,595 | ₩72,232 | ₩72,440 | +0.20% | 154.1만 |
|---|
| 2026.09.01 | ₩72,360 | ₩72,883 | ₩72,070 | ₩72,172 | -0.26% | 214만 |
|---|
| 2026.08.31 | ₩72,762 | ₩72,762 | ₩72,313 | ₩72,427 | -0.46% | 133.5만 |
|---|
| 2026.08.28 | ₩72,803 | ₩73,124 | ₩72,691 | ₩72,816 | +0.02% | 171.1만 |
|---|
| 2026.08.27 | ₩72,990 | ₩72,990 | ₩72,548 | ₩72,628 | -0.50% | 129.7만 |
|---|
| 2026.08.26 | ₩72,937 | ₩73,272 | ₩72,903 | ₩73,124 | +0.26% | 109.9만 |
|---|
| 2026.08.25 | ₩73,071 | ₩73,165 | ₩72,776 | ₩73,071 | 0.00% | 110.2만 |
|---|
| 2026.08.24 | ₩72,843 | ₩73,044 | ₩72,695 | ₩73,004 | +0.22% | 96.8만 |
|---|
| 2026.08.21 | ₩72,682 | ₩72,870 | ₩72,595 | ₩72,789 | +0.15% | 146.9만 |
|---|
| 2026.08.20 | ₩72,762 | ₩72,895 | ₩72,226 | ₩72,293 | -0.65% | 200.5만 |
|---|
| 2026.08.19 | ₩73,098 | ₩73,366 | ₩72,870 | ₩72,990 | -0.15% | 171.1만 |
|---|
| 2026.08.18 | ₩72,749 | ₩72,896 | ₩72,615 | ₩72,655 | -0.13% | 156.4만 |
|---|
| 2026.08.17 | ₩73,071 | ₩73,124 | ₩72,655 | ₩72,695 | -0.51% | 114.7만 |
|---|
| 2026.08.14 | ₩72,977 | ₩73,252 | ₩72,896 | ₩73,205 | +0.31% | 108.8만 |
|---|
| 2026.08.13 | ₩72,809 | ₩73,225 | ₩72,789 | ₩72,990 | +0.25% | 108.7만 |
|---|
| 2026.08.12 | ₩73,259 | ₩73,259 | ₩72,821 | ₩72,963 | -0.40% | 172.5만 |
|---|
| 2026.08.11 | ₩73,191 | ₩73,225 | ₩72,970 | ₩73,031 | -0.22% | 127.3만 |
|---|
| 2026.08.10 | ₩72,870 | ₩73,272 | ₩72,678 | ₩73,124 | +0.35% | 158.4만 |
|---|
| 2026.08.07 | ₩72,682 | ₩72,870 | ₩72,427 | ₩72,776 | +0.13% | 146.3만 |
|---|
| 2026.08.06 | ₩73,017 | ₩73,031 | ₩72,487 | ₩72,548 | -0.64% | 138.7만 |
|---|
| 2026.08.05 | ₩72,990 | ₩73,057 | ₩72,528 | ₩72,709 | -0.39% | 191.2만 |
|---|
| 2026.08.04 | ₩72,306 | ₩72,803 | ₩71,877 | ₩72,574 | +0.37% | 220만 |
|---|
| 2026.08.03 | ₩71,703 | ₩72,266 | ₩71,488 | ₩72,145 | +0.62% | 165.3만 |
|---|
| 2026.07.31 | ₩71,569 | ₩71,783 | ₩70,958 | ₩71,636 | +0.09% | 117.4만 |
|---|
| 2026.07.30 | ₩70,791 | ₩71,750 | ₩70,670 | ₩71,595 | +1.14% | 143.9만 |
|---|
| 2026.07.29 | ₩71,300 | ₩71,334 | ₩70,355 | ₩70,388 | -1.28% | 207.4만 |
|---|
| 2026.07.28 | ₩70,630 | ₩71,300 | ₩70,442 | ₩71,086 | +0.65% | 168.3만 |
|---|
| 2026.07.27 | ₩70,576 | ₩70,804 | ₩70,234 | ₩70,509 | -0.10% | 159만 |
|---|
| 2026.07.24 | ₩69,838 | ₩70,496 | ₩69,597 | ₩70,294 | +0.65% | 202.9만 |
|---|
| 2026.07.23 | ₩70,026 | ₩70,201 | ₩69,657 | ₩69,812 | -0.31% | 204.2만 |
|---|
| 2026.07.22 | ₩70,214 | ₩70,442 | ₩70,053 | ₩70,361 | +0.21% | 613.3만 |
|---|
| 2026.07.21 | ₩69,852 | ₩70,182 | ₩69,423 | ₩70,053 | +0.29% | 238만 |
|---|
| 2026.07.20 | ₩69,758 | ₩69,812 | ₩69,476 | ₩69,476 | -0.40% | 166.6만 |
|---|
| 2026.07.17 | ₩69,718 | ₩70,154 | ₩69,523 | ₩69,677 | -0.06% | 192.5만 |
|---|
| 2026.07.16 | ₩69,530 | ₩70,120 | ₩69,429 | ₩70,040 | +0.73% | 254.4만 |
|---|
| 2026.07.15 | ₩69,449 | ₩69,604 | ₩69,288 | ₩69,557 | +0.15% | 201.7만 |
|---|
| 2026.07.14 | ₩69,852 | ₩69,959 | ₩69,228 | ₩69,382 | -0.67% | 168만 |
|---|
| 2026.07.13 | ₩69,449 | ₩69,771 | ₩69,302 | ₩69,570 | +0.17% | 128.6만 |
|---|
| 2026.07.10 | ₩69,275 | ₩69,570 | ₩69,014 | ₩69,503 | +0.33% | 112.4만 |
|---|
| 2026.07.09 | ₩69,034 | ₩69,262 | ₩68,739 | ₩69,141 | +0.16% | 166.9만 |
|---|
| 2026.07.08 | ₩69,154 | ₩69,154 | ₩68,698 | ₩68,859 | -0.43% | 132.6만 |
|---|
| 2026.07.07 | ₩69,704 | ₩69,812 | ₩69,347 | ₩69,382 | -0.46% | 136만 |
|---|
| 2026.07.06 | ₩69,503 | ₩69,825 | ₩69,248 | ₩69,718 | +0.31% | 219.6만 |
|---|
| 2026.07.02 | ₩68,873 | ₩69,342 | ₩68,819 | ₩69,302 | +0.62% | 246.5만 |
|---|
| 2026.07.01 | ₩68,175 | ₩68,873 | ₩67,987 | ₩68,524 | +0.51% | 207.8만 |
|---|
| 2026.06.30 | ₩68,336 | ₩68,571 | ₩68,215 | ₩68,336 | 0.00% | 234만 |
|---|
| 2026.06.29 | ₩68,551 | ₩68,611 | ₩68,296 | ₩68,524 | -0.04% | 183.4만 |
|---|
| 2026.06.26 | ₩68,846 | ₩68,846 | ₩68,215 | ₩68,336 | -0.74% | 154만 |
|---|
| 2026.06.25 | ₩69,020 | ₩69,490 | ₩68,799 | ₩68,886 | -0.19% | 136.2만 |
|---|
| 2026.06.24 | ₩68,926 | ₩68,960 | ₩68,309 | ₩68,497 | -0.62% | 227.5만 |
|---|
| 2026.06.23 | ₩68,658 | ₩69,060 | ₩68,296 | ₩68,832 | +0.25% | 121만 |
|---|
| 2026.06.22 | ₩69,020 | ₩69,329 | ₩68,953 | ₩69,141 | +0.17% | 111.8만 |
|---|
| 2026.06.18 | ₩69,449 | ₩69,449 | ₩68,846 | ₩68,953 | -0.71% | 188만 |
|---|
| 2026.06.17 | ₩69,423 | ₩69,852 | ₩68,739 | ₩68,846 | -0.83% | 169.5만 |
|---|
| 2026.06.16 | ₩69,812 | ₩69,919 | ₩69,476 | ₩69,584 | -0.33% | 141.2만 |
|---|
| 2026.06.15 | ₩69,449 | ₩69,704 | ₩69,288 | ₩69,463 | +0.02% | 142.3만 |
|---|
| 2026.06.12 | ₩68,363 | ₩69,101 | ₩68,356 | ₩68,899 | +0.78% | 124.1만 |
|---|
| 2026.06.11 | ₩67,424 | ₩68,350 | ₩67,243 | ₩68,175 | +1.11% | 160.9만 |
|---|
| 2026.06.10 | ₩67,840 | ₩68,068 | ₩67,089 | ₩67,102 | -1.09% | 170.1만 |
|---|
| 2026.06.09 | ₩68,189 | ₩68,363 | ₩67,022 | ₩68,001 | -0.28% | 253만 |
|---|
| 2026.06.08 | ₩67,706 | ₩68,195 | ₩67,639 | ₩67,786 | +0.12% | 127.9만 |
|---|
| 2026.06.05 | ₩68,779 | ₩68,779 | ₩67,585 | ₩67,773 | -1.46% | 188.4만 |
|---|
| 2026.06.04 | ₩68,457 | ₩69,003 | ₩68,376 | ₩68,886 | +0.63% | 289.8만 |
|---|
| 2026.06.03 | ₩67,840 | ₩68,323 | ₩67,804 | ₩68,095 | +0.38% | 127.2만 |
|---|
| 2026.06.02 | ₩67,666 | ₩68,323 | ₩67,572 | ₩68,202 | +0.79% | 232.9만 |
|---|
| 2026.06.01 | ₩67,545 | ₩67,974 | ₩67,451 | ₩67,840 | +0.44% | 174.9만 |
|---|
| 2026.05.29 | ₩67,894 | ₩67,974 | ₩67,733 | ₩67,853 | -0.06% | 118.3만 |
|---|
| 2026.05.28 | ₩67,719 | ₩68,001 | ₩67,525 | ₩67,894 | +0.26% | 156.1만 |
|---|
| 2026.05.27 | ₩67,773 | ₩67,954 | ₩67,632 | ₩67,773 | 0.00% | 149.9만 |
|---|
| 2026.05.26 | ₩67,786 | ₩67,880 | ₩67,478 | ₩67,679 | -0.16% | 127.9만 |
|---|
| 2026.05.22 | ₩67,357 | ₩67,773 | ₩67,236 | ₩67,545 | +0.28% | 154만 |
|---|
| 2026.05.21 | ₩66,673 | ₩67,223 | ₩66,351 | ₩67,196 | +0.78% | 132.9만 |
|---|
| 2026.05.20 | ₩66,445 | ₩66,975 | ₩66,271 | ₩66,847 | +0.61% | 207.7만 |
|---|
| 2026.05.19 | ₩66,526 | ₩66,599 | ₩65,976 | ₩66,257 | -0.40% | 155.2만 |
|---|
| 2026.05.18 | ₩66,794 | ₩66,995 | ₩66,438 | ₩66,767 | -0.04% | 183.9만 |
|---|
| 2026.05.15 | ₩67,022 | ₩67,116 | ₩66,727 | ₩66,861 | -0.24% | 248.2만 |
|---|
| 2026.05.14 | ₩67,075 | ₩67,539 | ₩67,075 | ₩67,330 | +0.38% | 136.5만 |
|---|
| 2026.05.13 | ₩66,432 | ₩66,737 | ₩66,244 | ₩66,619 | +0.28% | 163.6만 |
|---|
| 2026.05.12 | ₩66,418 | ₩66,633 | ₩65,915 | ₩66,499 | +0.12% | 136.6만 |
|---|
| 2026.05.11 | ₩66,177 | ₩66,686 | ₩66,177 | ₩66,432 | +0.39% | 151.4만 |
|---|
| 2026.05.08 | ₩66,311 | ₩66,472 | ₩66,029 | ₩66,163 | -0.22% | 95만 |
|---|
| 2026.05.07 | ₩66,378 | ₩66,378 | ₩65,801 | ₩66,002 | -0.57% | 292.9만 |
|---|
| 2026.05.06 | ₩66,619 | ₩66,668 | ₩66,291 | ₩66,485 | -0.20% | 148.6만 |
|---|
| 2026.05.05 | ₩65,962 | ₩66,418 | ₩65,922 | ₩66,297 | +0.51% | 132.9만 |
|---|
| 2026.05.04 | ₩65,922 | ₩66,150 | ₩65,533 | ₩65,707 | -0.33% | 108.8만 |
|---|
| 2026.05.01 | ₩66,351 | ₩66,566 | ₩66,096 | ₩66,137 | -0.32% | 130.6만 |
|---|
| 2026.04.30 | ₩65,305 | ₩66,351 | ₩65,265 | ₩66,284 | +1.50% | 306.6만 |
|---|
| 2026.04.29 | ₩65,198 | ₩65,278 | ₩64,849 | ₩65,090 | -0.16% | 134.2만 |
|---|
| 2026.04.28 | ₩65,332 | ₩65,385 | ₩64,956 | ₩65,144 | -0.29% | 143.5만 |
|---|
| 2026.04.27 | ₩65,318 | ₩65,593 | ₩65,137 | ₩65,225 | -0.14% | 94.2만 |
|---|
| 2026.04.24 | ₩65,560 | ₩65,573 | ₩65,144 | ₩65,305 | -0.39% | 141.6만 |
|---|
| 2026.04.23 | ₩65,345 | ₩65,781 | ₩65,010 | ₩65,479 | +0.21% | 130.8만 |
|---|
| 2026.04.22 | ₩66,029 | ₩66,029 | ₩65,513 | ₩65,600 | -0.65% | 93만 |
|---|
| 2026.04.21 | ₩66,137 | ₩66,170 | ₩65,506 | ₩65,600 | -0.81% | 217만 |
|---|
| 2026.04.20 | ₩65,841 | ₩66,090 | ₩65,781 | ₩65,882 | +0.06% | 81.3만 |
|---|
| 2026.04.17 | ₩65,600 | ₩66,264 | ₩65,453 | ₩65,976 | +0.57% | 170.2만 |
|---|
| 2026.04.16 | ₩65,090 | ₩65,406 | ₩65,043 | ₩65,238 | +0.23% | 216.4만 |
|---|
| 2026.04.15 | ₩65,198 | ₩65,292 | ₩64,819 | ₩65,171 | -0.04% | 133.7만 |
|---|
| 2026.04.14 | ₩64,768 | ₩65,245 | ₩64,527 | ₩65,157 | +0.60% | 173.6만 |
|---|
| 2026.04.13 | ₩63,923 | ₩64,688 | ₩63,863 | ₩64,688 | +1.20% | 199.5만 |
|---|
| 2026.04.10 | ₩64,648 | ₩64,648 | ₩64,098 | ₩64,152 | -0.77% | 114만 |
|---|
| 2026.04.09 | ₩64,058 | ₩64,688 | ₩64,004 | ₩64,554 | +0.77% | 179.6만 |
|---|
| 2026.04.08 | ₩64,031 | ₩64,245 | ₩63,776 | ₩64,245 | +0.34% | 136만 |
|---|
| 2026.04.07 | ₩62,569 | ₩62,777 | ₩62,247 | ₩62,703 | +0.21% | 126.5만 |
|---|
| 2026.04.06 | ₩62,555 | ₩62,884 | ₩62,529 | ₩62,864 | +0.49% | 169.6만 |
|---|
| 2026.04.02 | ₩61,791 | ₩62,743 | ₩61,731 | ₩62,542 | +1.22% | 153.8만 |
|---|
| 2026.04.01 | ₩62,542 | ₩62,710 | ₩62,287 | ₩62,462 | -0.13% | 161.8만 |
|---|
| 2026.03.31 | ₩61,643 | ₩62,354 | ₩61,375 | ₩62,234 | +0.96% | 184만 |
|---|
| 2026.03.30 | ₩61,751 | ₩61,764 | ₩60,785 | ₩60,986 | -1.24% | 132.9만 |
|---|
| 2026.03.27 | ₩61,871 | ₩61,871 | ₩60,986 | ₩61,120 | -1.21% | 134만 |
|---|
| 2026.03.26 | ₩62,113 | ₩62,482 | ₩61,845 | ₩61,912 | -0.32% | 120.9만 |
|---|
| 2026.03.25 | ₩62,743 | ₩62,824 | ₩62,207 | ₩62,408 | -0.53% | 137.3만 |
|---|
| 2026.03.24 | ₩61,402 | ₩62,522 | ₩61,362 | ₩62,287 | +1.44% | 132만 |
|---|
| 2026.03.23 | ₩62,099 | ₩62,482 | ₩61,751 | ₩61,764 | -0.54% | 133.8만 |
|---|
| 2026.03.20 | ₩62,006 | ₩62,046 | ₩60,979 | ₩61,268 | -1.19% | 94.5만 |
|---|
| 2026.03.19 | ₩61,375 | ₩62,193 | ₩61,303 | ₩61,938 | +0.92% | 145.4만 |
|---|
| 2026.03.18 | ₩62,448 | ₩62,515 | ₩61,737 | ₩61,778 | -1.07% | 97만 |
|---|
| 2026.03.17 | ₩62,730 | ₩62,889 | ₩62,596 | ₩62,596 | -0.21% | 75.7만 |
|---|
| 2026.03.16 | ₩62,180 | ₩62,444 | ₩61,999 | ₩62,234 | +0.09% | 88.8만 |
|---|
| 2026.03.13 | ₩62,046 | ₩62,282 | ₩61,563 | ₩61,630 | -0.67% | 74.5만 |
|---|
| 2026.03.12 | ₩61,952 | ₩62,126 | ₩61,643 | ₩61,643 | -0.50% | 82.6만 |
|---|
| 2026.03.11 | ₩62,408 | ₩62,609 | ₩62,066 | ₩62,435 | +0.04% | 84.3만 |
|---|
| 2026.03.10 | ₩62,730 | ₩63,261 | ₩62,475 | ₩62,582 | -0.24% | 97.2만 |
|---|
| 2026.03.09 | ₩61,697 | ₩62,770 | ₩61,174 | ₩62,703 | +1.63% | 122.6만 |
|---|
| 2026.03.06 | ₩62,569 | ₩62,602 | ₩61,992 | ₩62,448 | -0.19% | 142.9만 |
|---|
| 2026.03.05 | ₩63,897 | ₩64,017 | ₩62,985 | ₩63,441 | -0.71% | 175.9만 |
|---|
| 2026.03.04 | ₩64,380 | ₩64,581 | ₩63,964 | ₩64,420 | +0.06% | 97.9만 |
|---|
| 2026.03.03 | ₩63,695 | ₩64,373 | ₩62,924 | ₩64,178 | +0.76% | 159.5만 |
|---|
| 2026.03.02 | ₩64,380 | ₩64,970 | ₩64,299 | ₩64,809 | +0.67% | 107.9만 |
|---|
| 2026.02.27 | ₩64,929 | ₩64,996 | ₩64,547 | ₩64,983 | +0.08% | 203.6만 |
|---|
| 2026.02.26 | ₩65,184 | ₩65,439 | ₩64,809 | ₩65,211 | +0.04% | 194.4만 |
|---|
| 2026.02.25 | ₩64,970 | ₩65,258 | ₩64,648 | ₩65,171 | +0.31% | 121만 |
|---|
| 2026.02.24 | ₩64,473 | ₩64,976 | ₩64,312 | ₩64,822 | +0.54% | 240.1만 |
|---|
| 2026.02.23 | ₩64,970 | ₩65,204 | ₩64,165 | ₩64,527 | -0.68% | 132만 |
|---|
| 2026.02.20 | ₩64,715 | ₩65,198 | ₩64,527 | ₩65,198 | +0.75% | 129.7만 |
|---|
| 2026.02.19 | ₩65,023 | ₩65,184 | ₩64,567 | ₩64,889 | -0.21% | 85.1만 |
|---|
| 2026.02.18 | ₩64,970 | ₩65,392 | ₩64,943 | ₩65,278 | +0.47% | 132.9만 |
|---|
| 2026.02.17 | ₩65,010 | ₩65,225 | ₩64,567 | ₩64,916 | -0.14% | 145만 |
|---|
| 2026.02.13 | ₩64,420 | ₩65,104 | ₩64,138 | ₩64,836 | +0.65% | 148.6만 |
|---|
| 2026.02.12 | ₩65,533 | ₩65,795 | ₩64,473 | ₩64,500 | -1.58% | 172.7만 |
|---|
| 2026.02.11 | ₩65,734 | ₩65,855 | ₩65,226 | ₩65,426 | -0.47% | 182.4만 |
|---|
| 2026.02.10 | ₩65,895 | ₩65,895 | ₩65,305 | ₩65,372 | -0.79% | 155.4만 |
|---|
| 2026.02.09 | ₩65,560 | ₩65,895 | ₩65,435 | ₩65,734 | +0.27% | 196.2만 |
|---|
| 2026.02.06 | ₩64,956 | ₩65,748 | ₩64,889 | ₩65,667 | +1.09% | 167.1만 |
|---|
| 2026.02.05 | ₩64,554 | ₩64,830 | ₩64,272 | ₩64,500 | -0.08% | 343.3만 |
|---|
| 2026.02.04 | ₩65,010 | ₩65,412 | ₩64,701 | ₩64,983 | -0.04% | 184.1만 |
|---|
| 2026.02.03 | ₩64,406 | ₩64,996 | ₩64,165 | ₩64,728 | +0.50% | 170.6만 |
|---|
| 2026.02.02 | ₩63,454 | ₩64,165 | ₩63,293 | ₩64,125 | +1.06% | 222.5만 |
|---|
| 2026.01.30 | ₩63,588 | ₩63,675 | ₩62,944 | ₩63,467 | -0.19% | 389만 |
|---|
| 2026.01.29 | ₩63,722 | ₩64,058 | ₩63,199 | ₩63,763 | +0.06% | 116.3만 |
|---|
| 2026.01.28 | ₩63,213 | ₩63,508 | ₩63,199 | ₩63,387 | +0.28% | 126.6만 |
|---|
| 2026.01.27 | ₩63,038 | ₩63,353 | ₩62,841 | ₩63,320 | +0.45% | 103.1만 |
|---|
| 2026.01.26 | ₩62,904 | ₩63,112 | ₩62,904 | ₩63,011 | +0.17% | 109.1만 |
|---|
| 2026.01.23 | ₩62,837 | ₩62,837 | ₩62,441 | ₩62,649 | -0.30% | 98.4만 |
|---|
| 2026.01.22 | ₩62,971 | ₩63,166 | ₩62,743 | ₩62,904 | -0.11% | 123.8만 |
|---|
| 2026.01.21 | ₩62,274 | ₩62,891 | ₩62,173 | ₩62,676 | +0.65% | 117.5만 |
|---|
| 2026.01.20 | ₩62,260 | ₩62,555 | ₩61,807 | ₩61,938 | -0.52% | 130.4만 |
|---|
| 2026.01.16 | ₩63,052 | ₩63,186 | ₩62,864 | ₩63,038 | -0.02% | 201.7만 |
|---|
| 2026.01.15 | ₩62,864 | ₩63,219 | ₩62,834 | ₩63,052 | +0.30% | 529.6만 |
|---|
| 2026.01.14 | ₩62,703 | ₩62,783 | ₩62,354 | ₩62,783 | +0.13% | 120.5만 |
|---|
| 2026.01.13 | ₩62,958 | ₩62,971 | ₩62,542 | ₩62,730 | -0.36% | 436.8만 |
|---|
| 2026.01.12 | ₩62,676 | ₩62,857 | ₩62,488 | ₩62,824 | +0.24% | 115.7만 |
|---|
| 2026.01.09 | ₩62,690 | ₩63,065 | ₩62,622 | ₩62,931 | +0.39% | 168.2만 |
|---|
| 2026.01.08 | ₩62,073 | ₩62,609 | ₩62,006 | ₩62,475 | +0.65% | 136.2만 |
|---|
| 2026.01.07 | ₩62,703 | ₩62,783 | ₩62,066 | ₩62,086 | -0.98% | 133.2만 |
|---|
| 2026.01.06 | ₩62,448 | ₩62,891 | ₩62,448 | ₩62,783 | +0.54% | 196.9만 |
|---|
| 2026.01.05 | ₩61,912 | ₩62,663 | ₩61,885 | ₩62,515 | +0.97% | 151.5만 |
|---|
| 2026.01.02 | ₩61,241 | ₩61,716 | ₩61,093 | ₩61,684 | +0.72% | 90.7만 |
|---|
| 2025.12.31 | ₩61,509 | ₩61,509 | ₩61,114 | ₩61,120 | -0.63% | 113.2만 |
|---|
| 2025.12.30 | ₩61,724 | ₩61,724 | ₩61,509 | ₩61,550 | -0.28% | 73.1만 |
|---|
| 2025.12.29 | ₩61,804 | ₩61,875 | ₩61,609 | ₩61,684 | -0.20% | 72.8만 |
|---|
| 2025.12.26 | ₩61,925 | ₩61,938 | ₩61,704 | ₩61,912 | -0.02% | 49.4만 |
|---|
| 2025.12.24 | ₩61,697 | ₩61,979 | ₩61,643 | ₩61,871 | +0.28% | 43.4만 |
|---|
| 2025.12.23 | ₩61,550 | ₩61,694 | ₩61,469 | ₩61,630 | +0.13% | 120.7만 |
|---|
| 2025.12.22 | ₩61,147 | ₩61,508 | ₩61,147 | ₩61,429 | +0.46% | 148.5만 |
|---|
| 2025.12.19 | ₩60,718 | ₩61,174 | ₩60,624 | ₩60,986 | +0.44% | 98.4만 |
|---|
| 2025.12.18 | ₩60,959 | ₩61,161 | ₩60,611 | ₩60,731 | -0.37% | 90.1만 |
|---|
| 2025.12.17 | ₩60,865 | ₩61,038 | ₩60,503 | ₩60,584 | -0.46% | 127.5만 |
|---|
| 2025.12.16 | ₩61,214 | ₩61,214 | ₩60,557 | ₩60,798 | -0.68% | 102.1만 |
|---|
| 2025.12.15 | ₩61,268 | ₩61,375 | ₩60,886 | ₩61,147 | -0.20% | 138만 |
|---|
| 2025.12.12 | ₩61,509 | ₩61,509 | ₩60,825 | ₩61,013 | -0.81% | 83.8만 |
|---|
| 2025.12.11 | ₩60,758 | ₩61,321 | ₩60,758 | ₩61,295 | +0.88% | 111.1만 |
|---|
| 2025.12.10 | ₩59,927 | ₩60,899 | ₩59,819 | ₩60,825 | +1.50% | 190.2만 |
|---|
| 2025.12.09 | ₩59,752 | ₩60,125 | ₩59,712 | ₩59,833 | +0.13% | 110.8만 |
|---|
| 2025.12.08 | ₩59,873 | ₩59,953 | ₩59,551 | ₩59,752 | -0.20% | 68.8만 |
|---|
| 2025.12.05 | ₩59,833 | ₩60,215 | ₩59,792 | ₩59,927 | +0.16% | 80.9만 |
|---|
| 2025.12.04 | ₩59,819 | ₩59,880 | ₩59,564 | ₩59,806 | -0.02% | 65.2만 |
|---|
| 2025.12.03 | ₩59,471 | ₩59,906 | ₩59,430 | ₩59,873 | +0.68% | 83.8만 |
|---|
| 2025.12.02 | ₩59,497 | ₩59,605 | ₩59,243 | ₩59,444 | -0.09% | 92.8만 |
|---|
| 2025.12.01 | ₩59,792 | ₩59,987 | ₩59,484 | ₩59,551 | -0.40% | 136.5만 |
|---|
| 2025.11.28 | ₩59,685 | ₩60,074 | ₩59,685 | ₩60,020 | +0.56% | 23.3만 |
|---|
| 2025.11.26 | ₩59,363 | ₩59,819 | ₩59,307 | ₩59,632 | +0.45% | 68.4만 |
|---|
| 2025.11.25 | ₩58,585 | ₩59,316 | ₩58,565 | ₩59,229 | +1.10% | 79만 |
|---|
| 2025.11.24 | ₩58,196 | ₩58,559 | ₩58,076 | ₩58,411 | +0.37% | 76.7만 |
|---|
| 2025.11.21 | ₩57,579 | ₩58,411 | ₩57,459 | ₩58,196 | +1.07% | 104.5만 |
|---|
| 2025.11.20 | ₩58,612 | ₩58,833 | ₩57,351 | ₩57,432 | -2.01% | 97.2만 |
|---|
| 2025.11.19 | ₩57,888 | ₩58,139 | ₩57,596 | ₩57,861 | -0.05% | 124.9만 |
|---|
| 2025.11.18 | ₩57,861 | ₩58,231 | ₩57,606 | ₩57,942 | +0.14% | 94.4만 |
|---|
| 2025.11.17 | ₩58,612 | ₩58,706 | ₩57,754 | ₩57,942 | -1.14% | 85.8만 |
|---|
| 2025.11.14 | ₩58,371 | ₩58,888 | ₩58,210 | ₩58,599 | +0.39% | 112.8만 |
|---|
| 2025.11.13 | ₩59,350 | ₩59,484 | ₩58,719 | ₩58,746 | -1.02% | 130.5만 |
|---|
| 2025.11.12 | ₩59,189 | ₩59,551 | ₩59,161 | ₩59,430 | +0.41% | 115.4만 |
|---|
| 2025.11.11 | ₩58,840 | ₩59,283 | ₩58,773 | ₩59,202 | +0.62% | 102.7만 |
|---|
| 2025.11.10 | ₩58,639 | ₩58,875 | ₩58,314 | ₩58,800 | +0.27% | 81.4만 |
|---|
| 2025.11.07 | ₩57,901 | ₩58,344 | ₩57,633 | ₩58,344 | +0.76% | 108.6만 |
|---|
| 2025.11.06 | ₩58,062 | ₩58,237 | ₩57,679 | ₩57,861 | -0.35% | 133.8만 |
|---|
| 2025.11.05 | ₩57,781 | ₩58,290 | ₩57,593 | ₩58,049 | +0.46% | 1106.7만 |
|---|
| 2025.11.04 | ₩57,875 | ₩57,875 | ₩57,357 | ₩57,593 | -0.49% | 247.1만 |
|---|
| 2025.11.03 | ₩58,089 | ₩58,089 | ₩57,365 | ₩57,888 | -0.35% | 95.9만 |
|---|
| 2025.10.31 | ₩57,821 | ₩58,049 | ₩57,579 | ₩57,888 | +0.12% | 115만 |
|---|
| 2025.10.30 | ₩57,807 | ₩58,357 | ₩57,774 | ₩57,807 | 0.00% | 111.6만 |
|---|
| 2025.10.29 | ₩58,129 | ₩58,331 | ₩57,727 | ₩57,915 | -0.37% | 175.8만 |
|---|
| 2025.10.28 | ₩58,465 | ₩58,465 | ₩57,995 | ₩58,076 | -0.67% | 60.6만 |
|---|
| 2025.10.27 | ₩58,398 | ₩58,411 | ₩58,129 | ₩58,384 | -0.02% | 59.5만 |
|---|
| 2025.10.24 | ₩58,062 | ₩58,196 | ₩57,901 | ₩58,076 | +0.02% | 47만 |
|---|
| 2025.10.23 | ₩57,807 | ₩57,848 | ₩57,508 | ₩57,633 | -0.30% | 94.6만 |
|---|
| 2025.10.22 | ₩57,807 | ₩57,807 | ₩57,325 | ₩57,606 | -0.35% | 111.2만 |
|---|
| 2025.10.21 | ₩57,512 | ₩57,687 | ₩57,338 | ₩57,579 | +0.12% | 49.9만 |
|---|
| 2025.10.20 | ₩57,378 | ₩57,566 | ₩57,284 | ₩57,405 | +0.05% | 57만 |
|---|
| 2025.10.17 | ₩56,828 | ₩57,211 | ₩56,701 | ₩56,962 | +0.24% | 63.8만 |
|---|
| 2025.10.16 | ₩57,660 | ₩57,660 | ₩56,520 | ₩56,667 | -1.72% | 105.2만 |
|---|
| 2025.10.15 | ₩57,606 | ₩57,781 | ₩57,003 | ₩57,432 | -0.30% | 116.3만 |
|---|
| 2025.10.14 | ₩56,211 | ₩57,405 | ₩56,144 | ₩57,083 | +1.55% | 115.5만 |
|---|
| 2025.10.13 | ₩56,252 | ₩56,614 | ₩56,185 | ₩56,426 | +0.31% | 66.6만 |
|---|
| 2025.10.10 | ₩57,070 | ₩57,150 | ₩55,769 | ₩55,769 | -2.28% | 74.5만 |
|---|