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 | ₩71,695 | ₩72,244 | ₩71,608 | ₩72,150 | +0.63% | 185만 |
| 2026.10.08 | ₩71,388 | ₩71,769 | ₩71,282 | ₩71,722 | +0.47% | 158.3만 |
| 2026.10.07 | ₩71,267 | ₩71,521 | ₩71,107 | ₩71,428 | +0.23% | 147만 |
| 2026.10.06 | ₩71,281 | ₩71,555 | ₩71,221 | ₩71,468 | +0.26% | 134.6만 |
| 2026.10.05 | ₩70,625 | ₩71,328 | ₩70,572 | ₩71,107 | +0.68% | 122.1만 |
| 2026.10.02 | ₩70,572 | ₩70,692 | ₩70,228 | ₩70,599 | +0.04% | 175.5만 |
| 2026.10.01 | ₩70,385 | ₩70,558 | ₩69,943 | ₩70,371 | -0.02% | 251.9만 |
| 2026.09.30 | ₩70,866 | ₩71,080 | ₩70,385 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,385 |
| -0.68% |
| 309만 |
| 2026.09.29 | ₩70,986 | ₩70,986 | ₩70,518 | ₩70,853 | -0.19% | 132.7만 |
|---|
| 2026.09.28 | ₩71,294 | ₩71,401 | ₩70,964 | ₩71,080 | -0.30% | 119.1만 |
|---|
| 2026.09.25 | ₩71,080 | ₩71,628 | ₩70,839 | ₩71,535 | +0.64% | 104.7만 |
|---|
| 2026.09.24 | ₩71,067 | ₩71,120 | ₩70,772 | ₩70,906 | -0.23% | 209만 |
|---|
| 2026.09.23 | ₩71,307 | ₩71,401 | ₩70,980 | ₩71,053 | -0.36% | 132.4만 |
|---|
| 2026.09.22 | ₩72,043 | ₩72,083 | ₩71,361 | ₩71,481 | -0.78% | 255.2만 |
|---|
| 2026.09.21 | ₩71,923 | ₩72,097 | ₩71,515 | ₩71,869 | -0.07% | 110.2만 |
|---|
| 2026.09.18 | ₩71,628 | ₩71,662 | ₩71,334 | ₩71,495 | -0.19% | 155.6만 |
|---|
| 2026.09.17 | ₩71,802 | ₩71,836 | ₩71,428 | ₩71,776 | -0.04% | 130.7만 |
|---|
| 2026.09.16 | ₩71,856 | ₩71,856 | ₩70,772 | ₩71,147 | -0.99% | 150만 |
|---|
| 2026.09.15 | ₩72,070 | ₩72,070 | ₩71,615 | ₩71,842 | -0.32% | 160.6만 |
|---|
| 2026.09.14 | ₩71,990 | ₩72,297 | ₩71,829 | ₩72,030 | +0.06% | 246.8만 |
|---|
| 2026.09.11 | ₩72,190 | ₩72,311 | ₩71,903 | ₩72,083 | -0.15% | 101.9만 |
|---|
| 2026.09.10 | ₩71,562 | ₩71,703 | ₩71,321 | ₩71,588 | +0.04% | 198.5만 |
|---|
| 2026.09.09 | ₩71,990 | ₩71,990 | ₩71,731 | ₩71,789 | -0.28% | 142.6만 |
|---|
| 2026.09.08 | ₩72,230 | ₩72,431 | ₩72,070 | ₩72,110 | -0.17% | 163.8만 |
|---|
| 2026.09.04 | ₩72,605 | ₩72,632 | ₩72,331 | ₩72,418 | -0.26% | 138.4만 |
|---|
| 2026.09.03 | ₩72,525 | ₩72,979 | ₩72,357 | ₩72,806 | +0.39% | 121.4만 |
|---|
| 2026.09.02 | ₩72,097 | ₩72,398 | ₩72,036 | ₩72,244 | +0.20% | 154.1만 |
|---|
| 2026.09.01 | ₩72,164 | ₩72,685 | ₩71,875 | ₩71,976 | -0.26% | 214만 |
|---|
| 2026.08.31 | ₩72,565 | ₩72,565 | ₩72,117 | ₩72,230 | -0.46% | 133.5만 |
|---|
| 2026.08.28 | ₩72,605 | ₩72,926 | ₩72,494 | ₩72,618 | +0.02% | 171.1만 |
|---|
| 2026.08.27 | ₩72,792 | ₩72,792 | ₩72,351 | ₩72,431 | -0.50% | 129.7만 |
|---|
| 2026.08.26 | ₩72,739 | ₩73,073 | ₩72,705 | ₩72,926 | +0.26% | 109.9만 |
|---|
| 2026.08.25 | ₩72,872 | ₩72,966 | ₩72,578 | ₩72,872 | 0.00% | 110.2만 |
|---|
| 2026.08.24 | ₩72,645 | ₩72,846 | ₩72,498 | ₩72,806 | +0.22% | 96.8만 |
|---|
| 2026.08.21 | ₩72,485 | ₩72,672 | ₩72,398 | ₩72,592 | +0.15% | 146.9만 |
|---|
| 2026.08.20 | ₩72,565 | ₩72,697 | ₩72,030 | ₩72,097 | -0.65% | 200.5만 |
|---|
| 2026.08.19 | ₩72,899 | ₩73,167 | ₩72,672 | ₩72,792 | -0.15% | 171.1만 |
|---|
| 2026.08.18 | ₩72,551 | ₩72,699 | ₩72,418 | ₩72,458 | -0.13% | 156.4만 |
|---|
| 2026.08.17 | ₩72,872 | ₩72,926 | ₩72,458 | ₩72,498 | -0.51% | 114.7만 |
|---|
| 2026.08.14 | ₩72,779 | ₩73,053 | ₩72,699 | ₩73,006 | +0.31% | 108.8만 |
|---|
| 2026.08.13 | ₩72,612 | ₩73,026 | ₩72,592 | ₩72,792 | +0.25% | 108.7만 |
|---|
| 2026.08.12 | ₩73,060 | ₩73,060 | ₩72,624 | ₩72,765 | -0.40% | 172.5만 |
|---|
| 2026.08.11 | ₩72,993 | ₩73,026 | ₩72,772 | ₩72,832 | -0.22% | 127.3만 |
|---|
| 2026.08.10 | ₩72,672 | ₩73,073 | ₩72,481 | ₩72,926 | +0.35% | 158.4만 |
|---|
| 2026.08.07 | ₩72,485 | ₩72,672 | ₩72,230 | ₩72,578 | +0.13% | 146.3만 |
|---|
| 2026.08.06 | ₩72,819 | ₩72,832 | ₩72,291 | ₩72,351 | -0.64% | 138.7만 |
|---|
| 2026.08.05 | ₩72,792 | ₩72,859 | ₩72,331 | ₩72,511 | -0.39% | 191.2만 |
|---|
| 2026.08.04 | ₩72,110 | ₩72,605 | ₩71,682 | ₩72,378 | +0.37% | 220만 |
|---|
| 2026.08.03 | ₩71,508 | ₩72,070 | ₩71,294 | ₩71,950 | +0.62% | 165.3만 |
|---|
| 2026.07.31 | ₩71,374 | ₩71,588 | ₩70,766 | ₩71,441 | +0.09% | 117.4만 |
|---|
| 2026.07.30 | ₩70,599 | ₩71,555 | ₩70,478 | ₩71,401 | +1.14% | 143.9만 |
|---|
| 2026.07.29 | ₩71,107 | ₩71,140 | ₩70,164 | ₩70,197 | -1.28% | 207.4만 |
|---|
| 2026.07.28 | ₩70,438 | ₩71,107 | ₩70,251 | ₩70,893 | +0.65% | 168.3만 |
|---|
| 2026.07.27 | ₩70,385 | ₩70,612 | ₩70,043 | ₩70,318 | -0.10% | 159만 |
|---|
| 2026.07.24 | ₩69,649 | ₩70,304 | ₩69,408 | ₩70,104 | +0.65% | 202.9만 |
|---|
| 2026.07.23 | ₩69,836 | ₩70,010 | ₩69,468 | ₩69,622 | -0.31% | 204.2만 |
|---|
| 2026.07.22 | ₩70,023 | ₩70,251 | ₩69,863 | ₩70,170 | +0.21% | 613.3만 |
|---|
| 2026.07.21 | ₩69,662 | ₩69,991 | ₩69,234 | ₩69,863 | +0.29% | 238만 |
|---|
| 2026.07.20 | ₩69,569 | ₩69,622 | ₩69,288 | ₩69,288 | -0.40% | 166.6만 |
|---|
| 2026.07.17 | ₩69,528 | ₩69,963 | ₩69,334 | ₩69,488 | -0.06% | 192.5만 |
|---|
| 2026.07.16 | ₩69,341 | ₩69,930 | ₩69,241 | ₩69,849 | +0.73% | 254.4만 |
|---|
| 2026.07.15 | ₩69,261 | ₩69,415 | ₩69,100 | ₩69,368 | +0.15% | 201.7만 |
|---|
| 2026.07.14 | ₩69,662 | ₩69,769 | ₩69,040 | ₩69,194 | -0.67% | 168만 |
|---|
| 2026.07.13 | ₩69,261 | ₩69,582 | ₩69,114 | ₩69,381 | +0.17% | 128.6만 |
|---|
| 2026.07.10 | ₩69,087 | ₩69,381 | ₩68,826 | ₩69,314 | +0.33% | 112.4만 |
|---|
| 2026.07.09 | ₩68,846 | ₩69,074 | ₩68,552 | ₩68,953 | +0.16% | 166.9만 |
|---|
| 2026.07.08 | ₩68,967 | ₩68,967 | ₩68,512 | ₩68,672 | -0.43% | 132.6만 |
|---|
| 2026.07.07 | ₩69,515 | ₩69,622 | ₩69,159 | ₩69,194 | -0.46% | 136만 |
|---|
| 2026.07.06 | ₩69,314 | ₩69,635 | ₩69,060 | ₩69,528 | +0.31% | 219.6만 |
|---|
| 2026.07.02 | ₩68,686 | ₩69,154 | ₩68,632 | ₩69,114 | +0.62% | 246.5만 |
|---|
| 2026.07.01 | ₩67,990 | ₩68,686 | ₩67,803 | ₩68,338 | +0.51% | 207.8만 |
|---|
| 2026.06.30 | ₩68,151 | ₩68,385 | ₩68,030 | ₩68,151 | 0.00% | 234만 |
|---|
| 2026.06.29 | ₩68,365 | ₩68,425 | ₩68,111 | ₩68,338 | -0.04% | 183.4만 |
|---|
| 2026.06.26 | ₩68,659 | ₩68,659 | ₩68,030 | ₩68,151 | -0.74% | 154만 |
|---|
| 2026.06.25 | ₩68,833 | ₩69,301 | ₩68,612 | ₩68,699 | -0.19% | 136.2만 |
|---|
| 2026.06.24 | ₩68,739 | ₩68,773 | ₩68,124 | ₩68,311 | -0.62% | 227.5만 |
|---|
| 2026.06.23 | ₩68,472 | ₩68,873 | ₩68,111 | ₩68,646 | +0.25% | 121만 |
|---|
| 2026.06.22 | ₩68,833 | ₩69,141 | ₩68,766 | ₩68,953 | +0.17% | 111.8만 |
|---|
| 2026.06.18 | ₩69,261 | ₩69,261 | ₩68,659 | ₩68,766 | -0.71% | 188만 |
|---|
| 2026.06.17 | ₩69,234 | ₩69,662 | ₩68,552 | ₩68,659 | -0.83% | 169.5만 |
|---|
| 2026.06.16 | ₩69,622 | ₩69,729 | ₩69,288 | ₩69,395 | -0.33% | 141.2만 |
|---|
| 2026.06.15 | ₩69,261 | ₩69,515 | ₩69,100 | ₩69,274 | +0.02% | 142.3만 |
|---|
| 2026.06.12 | ₩68,177 | ₩68,913 | ₩68,171 | ₩68,713 | +0.78% | 124.1만 |
|---|
| 2026.06.11 | ₩67,241 | ₩68,164 | ₩67,061 | ₩67,990 | +1.11% | 160.9만 |
|---|
| 2026.06.10 | ₩67,656 | ₩67,883 | ₩66,907 | ₩66,920 | -1.09% | 170.1만 |
|---|
| 2026.06.09 | ₩68,004 | ₩68,177 | ₩66,840 | ₩67,816 | -0.28% | 253만 |
|---|
| 2026.06.08 | ₩67,522 | ₩68,010 | ₩67,455 | ₩67,602 | +0.12% | 127.9만 |
|---|
| 2026.06.05 | ₩68,592 | ₩68,592 | ₩67,402 | ₩67,589 | -1.46% | 188.4만 |
|---|
| 2026.06.04 | ₩68,271 | ₩68,816 | ₩68,191 | ₩68,699 | +0.63% | 289.8만 |
|---|
| 2026.06.03 | ₩67,656 | ₩68,137 | ₩67,620 | ₩67,910 | +0.38% | 127.2만 |
|---|
| 2026.06.02 | ₩67,482 | ₩68,137 | ₩67,388 | ₩68,017 | +0.79% | 232.9만 |
|---|
| 2026.06.01 | ₩67,362 | ₩67,790 | ₩67,268 | ₩67,656 | +0.44% | 174.9만 |
|---|
| 2026.05.29 | ₩67,709 | ₩67,790 | ₩67,549 | ₩67,669 | -0.06% | 118.3만 |
|---|
| 2026.05.28 | ₩67,535 | ₩67,816 | ₩67,341 | ₩67,709 | +0.26% | 156.1만 |
|---|
| 2026.05.27 | ₩67,589 | ₩67,770 | ₩67,448 | ₩67,589 | 0.00% | 149.9만 |
|---|
| 2026.05.26 | ₩67,602 | ₩67,696 | ₩67,295 | ₩67,495 | -0.16% | 127.9만 |
|---|
| 2026.05.22 | ₩67,174 | ₩67,589 | ₩67,054 | ₩67,362 | +0.28% | 154만 |
|---|
| 2026.05.21 | ₩66,492 | ₩67,041 | ₩66,171 | ₩67,014 | +0.78% | 132.9만 |
|---|
| 2026.05.20 | ₩66,265 | ₩66,793 | ₩66,091 | ₩66,666 | +0.61% | 207.7만 |
|---|
| 2026.05.19 | ₩66,345 | ₩66,419 | ₩65,797 | ₩66,077 | -0.40% | 155.2만 |
|---|
| 2026.05.18 | ₩66,612 | ₩66,813 | ₩66,258 | ₩66,586 | -0.04% | 183.9만 |
|---|
| 2026.05.15 | ₩66,840 | ₩66,934 | ₩66,546 | ₩66,679 | -0.24% | 248.2만 |
|---|
| 2026.05.14 | ₩66,893 | ₩67,356 | ₩66,893 | ₩67,148 | +0.38% | 136.5만 |
|---|
| 2026.05.13 | ₩66,251 | ₩66,556 | ₩66,064 | ₩66,439 | +0.28% | 163.6만 |
|---|
| 2026.05.12 | ₩66,238 | ₩66,452 | ₩65,736 | ₩66,318 | +0.12% | 136.6만 |
|---|
| 2026.05.11 | ₩65,997 | ₩66,505 | ₩65,997 | ₩66,251 | +0.39% | 151.4만 |
|---|
| 2026.05.08 | ₩66,131 | ₩66,291 | ₩65,850 | ₩65,984 | -0.22% | 95만 |
|---|
| 2026.05.07 | ₩66,198 | ₩66,198 | ₩65,623 | ₩65,823 | -0.57% | 292.9만 |
|---|
| 2026.05.06 | ₩66,439 | ₩66,487 | ₩66,111 | ₩66,305 | -0.20% | 148.6만 |
|---|
| 2026.05.05 | ₩65,783 | ₩66,238 | ₩65,743 | ₩66,118 | +0.51% | 132.9만 |
|---|
| 2026.05.04 | ₩65,743 | ₩65,970 | ₩65,355 | ₩65,529 | -0.33% | 108.8만 |
|---|
| 2026.05.01 | ₩66,171 | ₩66,385 | ₩65,917 | ₩65,957 | -0.32% | 130.6만 |
|---|
| 2026.04.30 | ₩65,128 | ₩66,171 | ₩65,088 | ₩66,104 | +1.50% | 306.6만 |
|---|
| 2026.04.29 | ₩65,021 | ₩65,101 | ₩64,673 | ₩64,914 | -0.16% | 134.2만 |
|---|
| 2026.04.28 | ₩65,154 | ₩65,208 | ₩64,780 | ₩64,967 | -0.29% | 143.5만 |
|---|
| 2026.04.27 | ₩65,141 | ₩65,415 | ₩64,961 | ₩65,047 | -0.14% | 94.2만 |
|---|
| 2026.04.24 | ₩65,382 | ₩65,395 | ₩64,967 | ₩65,128 | -0.39% | 141.6만 |
|---|
| 2026.04.23 | ₩65,168 | ₩65,603 | ₩64,833 | ₩65,302 | +0.21% | 130.8만 |
|---|
| 2026.04.22 | ₩65,850 | ₩65,850 | ₩65,335 | ₩65,422 | -0.65% | 93만 |
|---|
| 2026.04.21 | ₩65,957 | ₩65,990 | ₩65,328 | ₩65,422 | -0.81% | 217만 |
|---|
| 2026.04.20 | ₩65,663 | ₩65,910 | ₩65,603 | ₩65,703 | +0.06% | 81.3만 |
|---|
| 2026.04.17 | ₩65,422 | ₩66,084 | ₩65,275 | ₩65,797 | +0.57% | 170.2만 |
|---|
| 2026.04.16 | ₩64,914 | ₩65,228 | ₩64,867 | ₩65,061 | +0.23% | 216.4만 |
|---|
| 2026.04.15 | ₩65,021 | ₩65,114 | ₩64,644 | ₩64,994 | -0.04% | 133.7만 |
|---|
| 2026.04.14 | ₩64,593 | ₩65,068 | ₩64,352 | ₩64,981 | +0.60% | 173.6만 |
|---|
| 2026.04.13 | ₩63,750 | ₩64,512 | ₩63,690 | ₩64,512 | +1.20% | 199.5만 |
|---|
| 2026.04.10 | ₩64,472 | ₩64,472 | ₩63,924 | ₩63,977 | -0.77% | 114만 |
|---|
| 2026.04.09 | ₩63,884 | ₩64,512 | ₩63,830 | ₩64,379 | +0.77% | 179.6만 |
|---|
| 2026.04.08 | ₩63,857 | ₩64,071 | ₩63,603 | ₩64,071 | +0.34% | 136만 |
|---|
| 2026.04.07 | ₩62,399 | ₩62,606 | ₩62,078 | ₩62,533 | +0.21% | 126.5만 |
|---|
| 2026.04.06 | ₩62,386 | ₩62,713 | ₩62,359 | ₩62,693 | +0.49% | 169.6만 |
|---|
| 2026.04.02 | ₩61,623 | ₩62,573 | ₩61,563 | ₩62,372 | +1.22% | 153.8만 |
|---|
| 2026.04.01 | ₩62,372 | ₩62,539 | ₩62,118 | ₩62,292 | -0.13% | 161.8만 |
|---|
| 2026.03.31 | ₩61,476 | ₩62,185 | ₩61,209 | ₩62,065 | +0.96% | 184만 |
|---|
| 2026.03.30 | ₩61,583 | ₩61,596 | ₩60,620 | ₩60,821 | -1.24% | 132.9만 |
|---|
| 2026.03.27 | ₩61,703 | ₩61,703 | ₩60,821 | ₩60,954 | -1.21% | 134만 |
|---|
| 2026.03.26 | ₩61,944 | ₩62,312 | ₩61,677 | ₩61,744 | -0.32% | 120.9만 |
|---|
| 2026.03.25 | ₩62,573 | ₩62,653 | ₩62,038 | ₩62,239 | -0.53% | 137.3만 |
|---|
| 2026.03.24 | ₩61,235 | ₩62,352 | ₩61,195 | ₩62,118 | +1.44% | 132만 |
|---|
| 2026.03.23 | ₩61,931 | ₩62,312 | ₩61,583 | ₩61,596 | -0.54% | 133.8만 |
|---|
| 2026.03.20 | ₩61,837 | ₩61,877 | ₩60,814 | ₩61,102 | -1.19% | 94.5만 |
|---|
| 2026.03.19 | ₩61,209 | ₩62,025 | ₩61,136 | ₩61,770 | +0.92% | 145.4만 |
|---|
| 2026.03.18 | ₩62,279 | ₩62,346 | ₩61,570 | ₩61,610 | -1.07% | 97만 |
|---|
| 2026.03.17 | ₩62,560 | ₩62,719 | ₩62,426 | ₩62,426 | -0.21% | 75.7만 |
|---|
| 2026.03.16 | ₩62,011 | ₩62,275 | ₩61,831 | ₩62,065 | +0.09% | 88.8만 |
|---|
| 2026.03.13 | ₩61,877 | ₩62,113 | ₩61,396 | ₩61,463 | -0.67% | 74.5만 |
|---|
| 2026.03.12 | ₩61,784 | ₩61,958 | ₩61,476 | ₩61,476 | -0.50% | 82.6만 |
|---|
| 2026.03.11 | ₩62,239 | ₩62,439 | ₩61,897 | ₩62,265 | +0.04% | 84.3만 |
|---|
| 2026.03.10 | ₩62,560 | ₩63,089 | ₩62,305 | ₩62,412 | -0.24% | 97.2만 |
|---|
| 2026.03.09 | ₩61,530 | ₩62,600 | ₩61,008 | ₩62,533 | +1.63% | 122.6만 |
|---|
| 2026.03.06 | ₩62,399 | ₩62,432 | ₩61,824 | ₩62,279 | -0.19% | 142.9만 |
|---|
| 2026.03.05 | ₩63,723 | ₩63,844 | ₩62,814 | ₩63,268 | -0.71% | 175.9만 |
|---|
| 2026.03.04 | ₩64,205 | ₩64,405 | ₩63,790 | ₩64,245 | +0.06% | 97.9만 |
|---|
| 2026.03.03 | ₩63,523 | ₩64,198 | ₩62,754 | ₩64,004 | +0.76% | 159.5만 |
|---|
| 2026.03.02 | ₩64,205 | ₩64,793 | ₩64,125 | ₩64,633 | +0.67% | 107.9만 |
|---|
| 2026.02.27 | ₩64,753 | ₩64,820 | ₩64,372 | ₩64,807 | +0.08% | 203.6만 |
|---|
| 2026.02.26 | ₩65,007 | ₩65,262 | ₩64,633 | ₩65,034 | +0.04% | 194.4만 |
|---|
| 2026.02.25 | ₩64,793 | ₩65,081 | ₩64,472 | ₩64,994 | +0.31% | 121만 |
|---|
| 2026.02.24 | ₩64,298 | ₩64,800 | ₩64,138 | ₩64,646 | +0.54% | 240.1만 |
|---|
| 2026.02.23 | ₩64,793 | ₩65,027 | ₩63,991 | ₩64,352 | -0.68% | 132만 |
|---|
| 2026.02.20 | ₩64,539 | ₩65,021 | ₩64,352 | ₩65,021 | +0.75% | 129.7만 |
|---|
| 2026.02.19 | ₩64,847 | ₩65,007 | ₩64,392 | ₩64,713 | -0.21% | 85.1만 |
|---|
| 2026.02.18 | ₩64,793 | ₩65,215 | ₩64,767 | ₩65,101 | +0.47% | 132.9만 |
|---|
| 2026.02.17 | ₩64,833 | ₩65,047 | ₩64,392 | ₩64,740 | -0.14% | 145만 |
|---|
| 2026.02.13 | ₩64,245 | ₩64,927 | ₩63,964 | ₩64,660 | +0.65% | 148.6만 |
|---|
| 2026.02.12 | ₩65,355 | ₩65,616 | ₩64,298 | ₩64,325 | -1.58% | 172.7만 |
|---|
| 2026.02.11 | ₩65,556 | ₩65,676 | ₩65,049 | ₩65,248 | -0.47% | 182.4만 |
|---|
| 2026.02.10 | ₩65,716 | ₩65,716 | ₩65,128 | ₩65,195 | -0.79% | 155.4만 |
|---|
| 2026.02.09 | ₩65,382 | ₩65,716 | ₩65,257 | ₩65,556 | +0.27% | 196.2만 |
|---|
| 2026.02.06 | ₩64,780 | ₩65,569 | ₩64,713 | ₩65,489 | +1.09% | 167.1만 |
|---|
| 2026.02.05 | ₩64,379 | ₩64,654 | ₩64,098 | ₩64,325 | -0.08% | 343.3만 |
|---|
| 2026.02.04 | ₩64,833 | ₩65,235 | ₩64,526 | ₩64,807 | -0.04% | 184.1만 |
|---|
| 2026.02.03 | ₩64,232 | ₩64,820 | ₩63,991 | ₩64,553 | +0.50% | 170.6만 |
|---|
| 2026.02.02 | ₩63,282 | ₩63,991 | ₩63,121 | ₩63,951 | +1.06% | 222.5만 |
|---|
| 2026.01.30 | ₩63,416 | ₩63,503 | ₩62,774 | ₩63,295 | -0.19% | 389만 |
|---|
| 2026.01.29 | ₩63,549 | ₩63,884 | ₩63,028 | ₩63,590 | +0.06% | 116.3만 |
|---|
| 2026.01.28 | ₩63,041 | ₩63,335 | ₩63,028 | ₩63,215 | +0.28% | 126.6만 |
|---|
| 2026.01.27 | ₩62,867 | ₩63,182 | ₩62,671 | ₩63,148 | +0.45% | 103.1만 |
|---|
| 2026.01.26 | ₩62,733 | ₩62,941 | ₩62,733 | ₩62,840 | +0.17% | 109.1만 |
|---|
| 2026.01.23 | ₩62,667 | ₩62,667 | ₩62,272 | ₩62,479 | -0.30% | 98.4만 |
|---|
| 2026.01.22 | ₩62,800 | ₩62,994 | ₩62,573 | ₩62,733 | -0.11% | 123.8만 |
|---|
| 2026.01.21 | ₩62,105 | ₩62,720 | ₩62,004 | ₩62,506 | +0.65% | 117.5만 |
|---|
| 2026.01.20 | ₩62,091 | ₩62,386 | ₩61,639 | ₩61,770 | -0.52% | 130.4만 |
|---|
| 2026.01.16 | ₩62,881 | ₩63,014 | ₩62,693 | ₩62,867 | -0.02% | 201.7만 |
|---|
| 2026.01.15 | ₩62,693 | ₩63,048 | ₩62,664 | ₩62,881 | +0.30% | 529.6만 |
|---|
| 2026.01.14 | ₩62,533 | ₩62,613 | ₩62,185 | ₩62,613 | +0.13% | 120.5만 |
|---|
| 2026.01.13 | ₩62,787 | ₩62,800 | ₩62,372 | ₩62,560 | -0.36% | 436.8만 |
|---|
| 2026.01.12 | ₩62,506 | ₩62,687 | ₩62,319 | ₩62,653 | +0.24% | 115.7만 |
|---|
| 2026.01.09 | ₩62,519 | ₩62,894 | ₩62,453 | ₩62,760 | +0.39% | 168.2만 |
|---|
| 2026.01.08 | ₩61,904 | ₩62,439 | ₩61,837 | ₩62,305 | +0.65% | 136.2만 |
|---|
| 2026.01.07 | ₩62,533 | ₩62,613 | ₩61,897 | ₩61,918 | -0.98% | 133.2만 |
|---|
| 2026.01.06 | ₩62,279 | ₩62,720 | ₩62,279 | ₩62,613 | +0.54% | 196.9만 |
|---|
| 2026.01.05 | ₩61,744 | ₩62,493 | ₩61,717 | ₩62,346 | +0.97% | 151.5만 |
|---|
| 2026.01.02 | ₩61,075 | ₩61,548 | ₩60,928 | ₩61,516 | +0.72% | 90.7만 |
|---|
| 2025.12.31 | ₩61,342 | ₩61,342 | ₩60,948 | ₩60,954 | -0.63% | 113.2만 |
|---|
| 2025.12.30 | ₩61,556 | ₩61,556 | ₩61,342 | ₩61,382 | -0.28% | 73.1만 |
|---|
| 2025.12.29 | ₩61,637 | ₩61,708 | ₩61,441 | ₩61,516 | -0.20% | 72.8만 |
|---|
| 2025.12.26 | ₩61,757 | ₩61,770 | ₩61,536 | ₩61,744 | -0.02% | 49.4만 |
|---|
| 2025.12.24 | ₩61,530 | ₩61,810 | ₩61,476 | ₩61,703 | +0.28% | 43.4만 |
|---|
| 2025.12.23 | ₩61,382 | ₩61,527 | ₩61,302 | ₩61,463 | +0.13% | 120.7만 |
|---|
| 2025.12.22 | ₩60,981 | ₩61,341 | ₩60,981 | ₩61,262 | +0.46% | 148.5만 |
|---|
| 2025.12.19 | ₩60,553 | ₩61,008 | ₩60,460 | ₩60,821 | +0.44% | 98.4만 |
|---|
| 2025.12.18 | ₩60,794 | ₩60,995 | ₩60,446 | ₩60,567 | -0.37% | 90.1만 |
|---|
| 2025.12.17 | ₩60,700 | ₩60,873 | ₩60,339 | ₩60,419 | -0.46% | 127.5만 |
|---|
| 2025.12.16 | ₩61,048 | ₩61,048 | ₩60,393 | ₩60,633 | -0.68% | 102.1만 |
|---|
| 2025.12.15 | ₩61,102 | ₩61,209 | ₩60,720 | ₩60,981 | -0.20% | 138만 |
|---|
| 2025.12.12 | ₩61,342 | ₩61,342 | ₩60,660 | ₩60,847 | -0.81% | 83.8만 |
|---|
| 2025.12.11 | ₩60,593 | ₩61,155 | ₩60,593 | ₩61,128 | +0.88% | 111.1만 |
|---|
| 2025.12.10 | ₩59,764 | ₩60,734 | ₩59,657 | ₩60,660 | +1.50% | 190.2만 |
|---|
| 2025.12.09 | ₩59,590 | ₩59,962 | ₩59,550 | ₩59,670 | +0.13% | 110.8만 |
|---|
| 2025.12.08 | ₩59,710 | ₩59,791 | ₩59,389 | ₩59,590 | -0.20% | 68.8만 |
|---|
| 2025.12.05 | ₩59,670 | ₩60,052 | ₩59,630 | ₩59,764 | +0.16% | 80.9만 |
|---|
| 2025.12.04 | ₩59,657 | ₩59,717 | ₩59,403 | ₩59,644 | -0.02% | 65.2만 |
|---|
| 2025.12.03 | ₩59,309 | ₩59,744 | ₩59,269 | ₩59,710 | +0.68% | 83.8만 |
|---|
| 2025.12.02 | ₩59,336 | ₩59,443 | ₩59,082 | ₩59,282 | -0.09% | 92.8만 |
|---|
| 2025.12.01 | ₩59,630 | ₩59,824 | ₩59,323 | ₩59,389 | -0.40% | 136.5만 |
|---|
| 2025.11.28 | ₩59,523 | ₩59,911 | ₩59,523 | ₩59,858 | +0.56% | 23.3만 |
|---|
| 2025.11.26 | ₩59,202 | ₩59,657 | ₩59,146 | ₩59,470 | +0.45% | 68.4만 |
|---|
| 2025.11.25 | ₩58,426 | ₩59,155 | ₩58,406 | ₩59,068 | +1.10% | 79만 |
|---|
| 2025.11.24 | ₩58,038 | ₩58,400 | ₩57,918 | ₩58,252 | +0.37% | 76.7만 |
|---|
| 2025.11.21 | ₩57,423 | ₩58,252 | ₩57,303 | ₩58,038 | +1.07% | 104.5만 |
|---|
| 2025.11.20 | ₩58,453 | ₩58,674 | ₩57,196 | ₩57,276 | -2.01% | 97.2만 |
|---|
| 2025.11.19 | ₩57,731 | ₩57,981 | ₩57,439 | ₩57,704 | -0.05% | 124.9만 |
|---|
| 2025.11.18 | ₩57,704 | ₩58,073 | ₩57,450 | ₩57,784 | +0.14% | 94.4만 |
|---|
| 2025.11.17 | ₩58,453 | ₩58,547 | ₩57,597 | ₩57,784 | -1.14% | 85.8만 |
|---|
| 2025.11.14 | ₩58,212 | ₩58,729 | ₩58,052 | ₩58,440 | +0.39% | 112.8만 |
|---|
| 2025.11.13 | ₩59,189 | ₩59,323 | ₩58,560 | ₩58,587 | -1.02% | 130.5만 |
|---|
| 2025.11.12 | ₩59,028 | ₩59,389 | ₩59,000 | ₩59,269 | +0.41% | 115.4만 |
|---|
| 2025.11.11 | ₩58,681 | ₩59,122 | ₩58,614 | ₩59,042 | +0.62% | 102.7만 |
|---|
| 2025.11.10 | ₩58,480 | ₩58,715 | ₩58,156 | ₩58,640 | +0.27% | 81.4만 |
|---|
| 2025.11.07 | ₩57,744 | ₩58,186 | ₩57,477 | ₩58,186 | +0.76% | 108.6만 |
|---|
| 2025.11.06 | ₩57,905 | ₩58,079 | ₩57,522 | ₩57,704 | -0.35% | 133.8만 |
|---|
| 2025.11.05 | ₩57,624 | ₩58,132 | ₩57,437 | ₩57,891 | +0.46% | 1106.7만 |
|---|
| 2025.11.04 | ₩57,717 | ₩57,717 | ₩57,201 | ₩57,437 | -0.49% | 247.1만 |
|---|
| 2025.11.03 | ₩57,931 | ₩57,931 | ₩57,209 | ₩57,731 | -0.35% | 95.9만 |
|---|
| 2025.10.31 | ₩57,664 | ₩57,891 | ₩57,423 | ₩57,731 | +0.12% | 115만 |
|---|
| 2025.10.30 | ₩57,651 | ₩58,199 | ₩57,617 | ₩57,651 | 0.00% | 111.6만 |
|---|
| 2025.10.29 | ₩57,972 | ₩58,172 | ₩57,570 | ₩57,758 | -0.37% | 175.8만 |
|---|
| 2025.10.28 | ₩58,306 | ₩58,306 | ₩57,838 | ₩57,918 | -0.67% | 60.6만 |
|---|
| 2025.10.27 | ₩58,239 | ₩58,252 | ₩57,972 | ₩58,226 | -0.02% | 59.5만 |
|---|
| 2025.10.24 | ₩57,905 | ₩58,038 | ₩57,744 | ₩57,918 | +0.02% | 47만 |
|---|
| 2025.10.23 | ₩57,651 | ₩57,691 | ₩57,352 | ₩57,477 | -0.30% | 94.6만 |
|---|
| 2025.10.22 | ₩57,651 | ₩57,651 | ₩57,169 | ₩57,450 | -0.35% | 111.2만 |
|---|
| 2025.10.21 | ₩57,356 | ₩57,530 | ₩57,182 | ₩57,423 | +0.12% | 49.9만 |
|---|
| 2025.10.20 | ₩57,223 | ₩57,410 | ₩57,129 | ₩57,249 | +0.05% | 57만 |
|---|
| 2025.10.17 | ₩56,674 | ₩57,055 | ₩56,547 | ₩56,808 | +0.24% | 63.8만 |
|---|
| 2025.10.16 | ₩57,503 | ₩57,503 | ₩56,366 | ₩56,514 | -1.72% | 105.2만 |
|---|
| 2025.10.15 | ₩57,450 | ₩57,624 | ₩56,848 | ₩57,276 | -0.30% | 116.3만 |
|---|
| 2025.10.14 | ₩56,059 | ₩57,249 | ₩55,992 | ₩56,928 | +1.55% | 115.5만 |
|---|
| 2025.10.13 | ₩56,099 | ₩56,460 | ₩56,032 | ₩56,273 | +0.31% | 66.6만 |
|---|
| 2025.10.10 | ₩56,915 | ₩56,995 | ₩55,617 | ₩55,617 | -2.28% | 74.5만 |
|---|