시장 데이터를 불러오는 중
전체 종목
Applied Finance Valuation Large Cap ETF 과거 주가
Applied Finance Valuation Large Cap ETF · VSLU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Applied Finance Valuation Large Cap ETF · VSLU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,316 | ₩66,638 | ₩66,316 | ₩66,564 | +0.37% | 1.6만 |
| 2026.10.08 | ₩66,155 | ₩66,423 | ₩66,068 | ₩66,289 | +0.20% | 1.7만 |
| 2026.10.07 | ₩66,329 | ₩66,410 | ₩66,101 | ₩66,370 | +0.06% | 2.3만 |
| 2026.10.06 | ₩66,356 | ₩66,638 | ₩66,356 | ₩66,477 | +0.18% | 3.7만 |
| 2026.10.05 | ₩65,511 | ₩66,206 | ₩65,511 | ₩66,075 | +0.86% | 1.6만 |
| 2026.10.02 | ₩65,592 | ₩65,712 | ₩65,310 | ₩65,519 | -0.11% | 1.9만 |
| 2026.10.01 | ₩65,270 | ₩66,986 | ₩64,874 | ₩65,109 | -0.25% | 1.6만 |
| 2026.09.30 | ₩65,565 | ₩65,793 | ₩65,082 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,082 |
| -0.74% |
| 2.4만 |
| 2026.09.29 | ₩65,454 | ₩65,454 | ₩65,189 | ₩65,364 | -0.14% | 1.7만 |
|---|
| 2026.09.28 | ₩65,699 | ₩65,806 | ₩65,444 | ₩65,511 | -0.29% | 2.6만 |
|---|
| 2026.09.25 | ₩65,511 | ₩65,833 | ₩65,458 | ₩65,830 | +0.49% | 1.2만 |
|---|
| 2026.09.24 | ₩65,122 | ₩65,511 | ₩65,122 | ₩65,458 | +0.51% | 1.9만 |
|---|
| 2026.09.23 | ₩65,873 | ₩65,873 | ₩65,297 | ₩65,391 | -0.73% | 1.5만 |
|---|
| 2026.09.22 | ₩66,142 | ₩66,276 | ₩65,927 | ₩65,935 | -0.31% | 2.7만 |
|---|
| 2026.09.21 | ₩65,431 | ₩66,128 | ₩65,310 | ₩66,021 | +0.90% | 3.6만 |
|---|
| 2026.09.18 | ₩65,216 | ₩65,248 | ₩64,917 | ₩65,054 | -0.25% | 1.3만 |
|---|
| 2026.09.17 | ₩65,256 | ₩65,256 | ₩64,961 | ₩65,207 | -0.08% | 1.1만 |
|---|
| 2026.09.16 | ₩65,015 | ₩65,069 | ₩64,304 | ₩64,575 | -0.68% | 3.1만 |
|---|
| 2026.09.15 | ₩65,176 | ₩65,189 | ₩64,774 | ₩64,790 | -0.59% | 1.8만 |
|---|
| 2026.09.14 | ₩64,935 | ₩65,297 | ₩64,855 | ₩65,203 | +0.41% | 2.2만 |
|---|
| 2026.09.11 | ₩65,102 | ₩65,189 | ₩65,002 | ₩65,055 | -0.07% | 2.9만 |
|---|
| 2026.09.10 | ₩64,438 | ₩64,591 | ₩64,385 | ₩64,412 | -0.04% | 3.6만 |
|---|
| 2026.09.09 | ₩64,854 | ₩64,854 | ₩64,551 | ₩64,666 | -0.29% | 2.4만 |
|---|
| 2026.09.08 | ₩65,538 | ₩65,538 | ₩64,968 | ₩65,015 | -0.80% | 1.4만 |
|---|
| 2026.09.04 | ₩66,128 | ₩66,128 | ₩65,726 | ₩65,806 | -0.49% | 2.5만 |
|---|
| 2026.09.03 | ₩65,940 | ₩66,324 | ₩65,793 | ₩66,209 | +0.41% | 2.6만 |
|---|
| 2026.09.02 | ₩65,256 | ₩65,699 | ₩65,256 | ₩65,632 | +0.58% | 1.4만 |
|---|
| 2026.09.01 | ₩65,185 | ₩65,431 | ₩65,042 | ₩65,136 | -0.08% | 7.5천 |
|---|
| 2026.08.31 | ₩65,672 | ₩65,672 | ₩65,377 | ₩65,511 | -0.25% | 2.7만 |
|---|
| 2026.08.28 | ₩66,088 | ₩66,242 | ₩65,773 | ₩65,852 | -0.36% | 4만 |
|---|
| 2026.08.27 | ₩65,766 | ₩66,115 | ₩65,766 | ₩65,994 | +0.35% | 1.7만 |
|---|
| 2026.08.26 | ₩65,632 | ₩65,699 | ₩65,444 | ₩65,471 | -0.25% | 8.7천 |
|---|
| 2026.08.25 | ₩65,686 | ₩65,793 | ₩65,498 | ₩65,674 | -0.02% | 8.7천 |
|---|
| 2026.08.24 | ₩65,431 | ₩65,558 | ₩65,431 | ₩65,494 | +0.10% | 9.7천 |
|---|
| 2026.08.21 | ₩65,525 | ₩65,565 | ₩65,370 | ₩65,404 | -0.18% | 2.6만 |
|---|
| 2026.08.20 | ₩65,432 | ₩65,545 | ₩65,069 | ₩65,074 | -0.55% | 3.3만 |
|---|
| 2026.08.19 | ₩65,672 | ₩65,935 | ₩65,578 | ₩65,632 | -0.06% | 1.7만 |
|---|
| 2026.08.18 | ₩65,297 | ₩65,404 | ₩65,176 | ₩65,176 | -0.18% | 1.9만 |
|---|
| 2026.08.17 | ₩65,712 | ₩65,712 | ₩65,243 | ₩65,270 | -0.67% | 2.2만 |
|---|
| 2026.08.14 | ₩65,900 | ₩65,974 | ₩65,793 | ₩65,833 | -0.10% | 2.6만 |
|---|
| 2026.08.13 | ₩65,944 | ₩66,101 | ₩65,779 | ₩66,088 | +0.22% | 2.6만 |
|---|
| 2026.08.12 | ₩65,538 | ₩65,645 | ₩65,479 | ₩65,605 | +0.10% | 1.6만 |
|---|
| 2026.08.11 | ₩65,792 | ₩65,955 | ₩65,525 | ₩65,539 | -0.38% | 9.4천 |
|---|
| 2026.08.10 | ₩65,860 | ₩65,920 | ₩65,712 | ₩65,860 | 0.00% | 1.5만 |
|---|
| 2026.08.07 | ₩65,806 | ₩65,987 | ₩65,766 | ₩65,967 | +0.24% | 1.4만 |
|---|
| 2026.08.06 | ₩65,820 | ₩65,843 | ₩65,451 | ₩65,645 | -0.26% | 1.8만 |
|---|
| 2026.08.05 | ₩65,994 | ₩66,080 | ₩65,586 | ₩65,605 | -0.59% | 1.7만 |
|---|
| 2026.08.04 | ₩64,805 | ₩65,510 | ₩64,805 | ₩65,364 | +0.86% | 1.2만 |
|---|
| 2026.08.03 | ₩64,385 | ₩64,640 | ₩64,349 | ₩64,438 | +0.08% | 3만 |
|---|
| 2026.07.31 | ₩63,231 | ₩63,835 | ₩63,017 | ₩63,701 | +0.74% | 2.6만 |
|---|
| 2026.07.30 | ₩63,419 | ₩63,615 | ₩63,068 | ₩63,553 | +0.21% | 9.2천 |
|---|
| 2026.07.29 | ₩63,728 | ₩64,190 | ₩63,299 | ₩63,299 | -0.67% | 1.3만 |
|---|
| 2026.07.28 | ₩63,513 | ₩63,996 | ₩63,473 | ₩63,902 | +0.61% | 2.5만 |
|---|
| 2026.07.27 | ₩63,607 | ₩63,607 | ₩63,111 | ₩63,234 | -0.59% | 1.3만 |
|---|
| 2026.07.24 | ₩62,615 | ₩63,230 | ₩62,615 | ₩62,910 | +0.47% | 2.2만 |
|---|
| 2026.07.23 | ₩62,534 | ₩62,534 | ₩62,278 | ₩62,427 | -0.17% | 1.4만 |
|---|
| 2026.07.22 | ₩63,285 | ₩63,480 | ₩63,272 | ₩63,288 | +0.00% | 1.1만 |
|---|
| 2026.07.21 | ₩63,312 | ₩63,419 | ₩63,144 | ₩63,305 | -0.01% | 2.5만 |
|---|
| 2026.07.20 | ₩63,299 | ₩63,419 | ₩63,044 | ₩63,044 | -0.40% | 1.4만 |
|---|
| 2026.07.17 | ₩63,419 | ₩63,520 | ₩63,225 | ₩63,379 | -0.06% | 9.6천 |
|---|
| 2026.07.16 | ₩64,043 | ₩64,185 | ₩63,848 | ₩63,927 | -0.18% | 1만 |
|---|
| 2026.07.15 | ₩63,506 | ₩63,835 | ₩63,506 | ₩63,728 | +0.35% | 2.4만 |
|---|
| 2026.07.14 | ₩63,171 | ₩63,319 | ₩63,164 | ₩63,231 | +0.10% | 17.4만 |
|---|
| 2026.07.13 | ₩63,594 | ₩63,800 | ₩63,258 | ₩63,258 | -0.53% | 1.4만 |
|---|
| 2026.07.10 | ₩63,567 | ₩63,661 | ₩63,339 | ₩63,526 | -0.06% | 2.5만 |
|---|
| 2026.07.09 | ₩62,735 | ₩63,205 | ₩62,641 | ₩63,124 | +0.62% | 1.8만 |
|---|
| 2026.07.08 | ₩62,656 | ₩63,044 | ₩62,561 | ₩62,990 | +0.53% | 1.2만 |
|---|
| 2026.07.07 | ₩63,299 | ₩63,299 | ₩62,990 | ₩63,136 | -0.26% | 2.5만 |
|---|
| 2026.07.06 | ₩62,843 | ₩63,071 | ₩62,682 | ₩62,995 | +0.24% | 1.7만 |
|---|
| 2026.07.02 | ₩62,541 | ₩62,843 | ₩62,434 | ₩62,738 | +0.32% | 1.7만 |
|---|
| 2026.07.01 | ₩62,051 | ₩62,601 | ₩62,051 | ₩62,337 | +0.46% | 16.7만 |
|---|
| 2026.06.30 | ₩61,716 | ₩62,049 | ₩61,636 | ₩62,019 | +0.49% | 1.3만 |
|---|
| 2026.06.29 | ₩61,736 | ₩61,756 | ₩61,367 | ₩61,589 | -0.24% | 2만 |
|---|
| 2026.06.26 | ₩60,522 | ₩61,220 | ₩60,522 | ₩61,146 | +1.03% | 7.9만 |
|---|
| 2026.06.25 | ₩60,992 | ₩61,072 | ₩60,281 | ₩61,072 | +0.13% | 1.6만 |
|---|
| 2026.06.24 | ₩61,086 | ₩61,528 | ₩60,911 | ₩60,995 | -0.15% | 2.7만 |
|---|
| 2026.06.23 | ₩60,911 | ₩61,244 | ₩60,871 | ₩60,999 | +0.14% | 1.8만 |
|---|
| 2026.06.22 | ₩61,729 | ₩61,850 | ₩61,220 | ₩61,273 | -0.74% | 3.9만 |
|---|
| 2026.06.18 | ₩61,857 | ₩61,984 | ₩61,650 | ₩61,797 | -0.10% | 7만 |
|---|
| 2026.06.17 | ₩62,503 | ₩62,507 | ₩61,381 | ₩61,582 | -1.47% | 1.4만 |
|---|
| 2026.06.16 | ₩62,534 | ₩62,655 | ₩62,373 | ₩62,373 | -0.26% | 1.9만 |
|---|
| 2026.06.15 | ₩62,400 | ₩62,851 | ₩62,400 | ₩62,641 | +0.39% | 2.2만 |
|---|
| 2026.06.12 | ₩61,341 | ₩61,984 | ₩61,341 | ₩61,763 | +0.69% | 2.5만 |
|---|
| 2026.06.11 | ₩60,898 | ₩61,669 | ₩60,697 | ₩61,640 | +1.22% | 1.8만 |
|---|
| 2026.06.10 | ₩61,595 | ₩61,799 | ₩60,911 | ₩60,977 | -1.00% | 8.1천 |
|---|
| 2026.06.09 | ₩62,024 | ₩62,024 | ₩60,882 | ₩61,823 | -0.32% | 3.9만 |
|---|
| 2026.06.08 | ₩62,226 | ₩62,454 | ₩61,862 | ₩61,862 | -0.58% | 3.7만 |
|---|
| 2026.06.05 | ₩63,071 | ₩63,164 | ₩62,051 | ₩62,168 | -1.43% | 2.1만 |
|---|
| 2026.06.04 | ₩62,816 | ₩63,325 | ₩62,816 | ₩63,272 | +0.73% | 37.6만 |
|---|
| 2026.06.03 | ₩63,003 | ₩63,003 | ₩62,765 | ₩62,826 | -0.28% | 1만 |
|---|
| 2026.06.02 | ₩63,325 | ₩63,565 | ₩63,245 | ₩63,366 | +0.06% | 3.2만 |
|---|
| 2026.06.01 | ₩63,473 | ₩63,728 | ₩63,339 | ₩63,599 | +0.20% | 2.1만 |
|---|
| 2026.05.29 | ₩63,500 | ₩63,560 | ₩63,379 | ₩63,457 | -0.07% | 2.4만 |
|---|
| 2026.05.28 | ₩62,957 | ₩63,701 | ₩62,957 | ₩63,245 | +0.46% | 28.4만 |
|---|
| 2026.05.27 | ₩62,735 | ₩62,923 | ₩62,735 | ₩62,923 | +0.30% | 4.8만 |
|---|
| 2026.05.26 | ₩62,702 | ₩62,723 | ₩62,527 | ₩62,631 | -0.11% | 2.3만 |
|---|
| 2026.05.22 | ₩62,735 | ₩62,735 | ₩62,494 | ₩62,572 | -0.26% | 1.3만 |
|---|
| 2026.05.21 | ₩61,998 | ₩62,427 | ₩61,944 | ₩62,346 | +0.56% | 5.1만 |
|---|
| 2026.05.20 | ₩61,850 | ₩62,239 | ₩61,823 | ₩62,239 | +0.63% | 1.7만 |
|---|
| 2026.05.19 | ₩61,817 | ₩62,011 | ₩61,602 | ₩61,743 | -0.12% | 7.2천 |
|---|
| 2026.05.18 | ₩62,212 | ₩62,212 | ₩61,783 | ₩62,078 | -0.22% | 1.9만 |
|---|
| 2026.05.15 | ₩61,991 | ₩62,400 | ₩61,988 | ₩61,988 | -0.00% | 6.8천 |
|---|
| 2026.05.14 | ₩62,145 | ₩62,648 | ₩62,145 | ₩62,527 | +0.62% | 8.3천 |
|---|
| 2026.05.13 | ₩61,527 | ₩62,199 | ₩61,527 | ₩61,953 | +0.69% | 9만 |
|---|
| 2026.05.12 | ₩61,501 | ₩61,689 | ₩61,408 | ₩61,683 | +0.29% | 1.1만 |
|---|
| 2026.05.11 | ₩61,394 | ₩61,756 | ₩61,394 | ₩61,555 | +0.26% | 1.9만 |
|---|
| 2026.05.08 | ₩61,752 | ₩61,797 | ₩61,595 | ₩61,716 | -0.06% | 7천 |
|---|
| 2026.05.07 | ₩61,555 | ₩61,957 | ₩61,554 | ₩61,556 | +0.00% | 2.2만 |
|---|
| 2026.05.06 | ₩61,151 | ₩61,676 | ₩61,151 | ₩61,669 | +0.85% | 1.7만 |
|---|
| 2026.05.05 | ₩60,665 | ₩60,938 | ₩60,616 | ₩60,844 | +0.30% | 3.2만 |
|---|
| 2026.05.04 | ₩60,710 | ₩60,777 | ₩60,335 | ₩60,490 | -0.36% | 3.2만 |
|---|
| 2026.05.01 | ₩61,046 | ₩61,180 | ₩60,811 | ₩60,811 | -0.38% | 1.6만 |
|---|
| 2026.04.30 | ₩60,590 | ₩60,784 | ₩60,134 | ₩60,701 | +0.18% | 2.6만 |
|---|
| 2026.04.29 | ₩60,439 | ₩60,482 | ₩60,261 | ₩60,481 | +0.07% | 8.2천 |
|---|
| 2026.04.28 | ₩60,541 | ₩60,630 | ₩60,402 | ₩60,541 | 0.00% | 3.7만 |
|---|
| 2026.04.27 | ₩60,522 | ₩60,871 | ₩60,522 | ₩60,771 | +0.41% | 1.7만 |
|---|
| 2026.04.24 | ₩60,160 | ₩60,764 | ₩60,160 | ₩60,700 | +0.90% | 3.7만 |
|---|
| 2026.04.23 | ₩60,710 | ₩60,710 | ₩59,939 | ₩60,335 | -0.62% | 2.4만 |
|---|
| 2026.04.22 | ₩60,476 | ₩60,716 | ₩60,476 | ₩60,716 | +0.40% | 7.4천 |
|---|
| 2026.04.21 | ₩60,549 | ₩60,885 | ₩60,160 | ₩60,244 | -0.50% | 2만 |
|---|
| 2026.04.20 | ₩60,771 | ₩60,875 | ₩60,657 | ₩60,844 | +0.12% | 3만 |
|---|
| 2026.04.17 | ₩60,616 | ₩61,099 | ₩60,509 | ₩61,019 | +0.66% | 4.6만 |
|---|
| 2026.04.16 | ₩60,160 | ₩60,241 | ₩59,892 | ₩60,160 | 0.00% | 4만 |
|---|
| 2026.04.15 | ₩59,570 | ₩60,107 | ₩59,570 | ₩60,107 | +0.90% | 1.5만 |
|---|
| 2026.04.14 | ₩58,873 | ₩59,490 | ₩58,873 | ₩59,436 | +0.96% | 3.9만 |
|---|
| 2026.04.13 | ₩57,948 | ₩58,658 | ₩57,948 | ₩58,658 | +1.23% | 5.1만 |
|---|
| 2026.04.10 | ₩58,310 | ₩58,404 | ₩58,130 | ₩58,193 | -0.20% | 3만 |
|---|
| 2026.04.09 | ₩57,839 | ₩58,377 | ₩57,839 | ₩58,337 | +0.86% | 1.9만 |
|---|
| 2026.04.08 | ₩58,082 | ₩58,176 | ₩57,438 | ₩57,438 | -1.11% | 4.3만 |
|---|
| 2026.04.07 | ₩56,412 | ₩56,582 | ₩56,067 | ₩56,582 | +0.30% | 2.6만 |
|---|
| 2026.04.06 | ₩56,419 | ₩56,741 | ₩56,419 | ₩56,741 | +0.57% | 3.9만 |
|---|
| 2026.04.02 | ₩55,681 | ₩56,432 | ₩55,654 | ₩56,432 | +1.35% | 4만 |
|---|
| 2026.04.01 | ₩56,254 | ₩57,264 | ₩56,254 | ₩57,264 | +1.80% | 7.3만 |
|---|
| 2026.03.31 | ₩55,118 | ₩56,151 | ₩55,038 | ₩56,070 | +1.73% | 9.7만 |
|---|
| 2026.03.30 | ₩54,850 | ₩55,001 | ₩54,380 | ₩54,555 | -0.54% | 5.4만 |
|---|
| 2026.03.27 | ₩55,265 | ₩55,306 | ₩54,720 | ₩54,720 | -0.99% | 5.9만 |
|---|
| 2026.03.26 | ₩56,110 | ₩56,377 | ₩55,654 | ₩55,708 | -0.72% | 2.9만 |
|---|
| 2026.03.25 | ₩56,580 | ₩56,753 | ₩56,432 | ₩56,505 | -0.13% | 3.9만 |
|---|
| 2026.03.24 | ₩56,104 | ₩56,513 | ₩56,104 | ₩56,183 | +0.14% | 2.4만 |
|---|
| 2026.03.23 | ₩56,633 | ₩56,979 | ₩56,446 | ₩56,526 | -0.19% | 3만 |
|---|
| 2026.03.20 | ₩56,446 | ₩56,446 | ₩55,675 | ₩55,882 | -1.00% | 8.7만 |
|---|
| 2026.03.19 | ₩56,298 | ₩56,801 | ₩56,298 | ₩56,612 | +0.56% | 3.7만 |
|---|
| 2026.03.18 | ₩57,237 | ₩57,250 | ₩56,727 | ₩56,754 | -0.84% | 2.7만 |
|---|
| 2026.03.17 | ₩57,746 | ₩57,843 | ₩57,599 | ₩57,653 | -0.16% | 9.2만 |
|---|
| 2026.03.16 | ₩57,411 | ₩57,612 | ₩57,317 | ₩57,453 | +0.07% | 2.7만 |
|---|
| 2026.03.13 | ₩57,693 | ₩57,693 | ₩56,902 | ₩56,908 | -1.36% | 1.9만 |
|---|
| 2026.03.12 | ₩57,851 | ₩57,879 | ₩57,398 | ₩57,398 | -0.78% | 16.3만 |
|---|
| 2026.03.11 | ₩58,363 | ₩58,390 | ₩57,867 | ₩58,269 | -0.16% | 1.8만 |
|---|
| 2026.03.10 | ₩58,471 | ₩58,833 | ₩58,231 | ₩58,430 | -0.07% | 3.7만 |
|---|
| 2026.03.09 | ₩57,465 | ₩58,497 | ₩57,291 | ₩58,477 | +1.76% | 3.5만 |
|---|
| 2026.03.06 | ₩58,095 | ₩58,269 | ₩57,854 | ₩58,001 | -0.16% | 9.3만 |
|---|
| 2026.03.05 | ₩58,739 | ₩59,128 | ₩58,269 | ₩59,128 | +0.66% | 4.7만 |
|---|
| 2026.03.04 | ₩58,900 | ₩59,222 | ₩58,752 | ₩58,994 | +0.16% | 15.2만 |
|---|
| 2026.03.03 | ₩58,497 | ₩58,968 | ₩58,021 | ₩58,772 | +0.47% | 5.6만 |
|---|
| 2026.03.02 | ₩58,860 | ₩59,356 | ₩58,860 | ₩59,235 | +0.64% | 5.6만 |
|---|
| 2026.02.27 | ₩58,752 | ₩59,181 | ₩58,752 | ₩59,181 | +0.73% | 4.4만 |
|---|
| 2026.02.26 | ₩59,651 | ₩59,651 | ₩58,940 | ₩59,255 | -0.66% | 6.6만 |
|---|
| 2026.02.25 | ₩59,517 | ₩60,053 | ₩59,409 | ₩60,053 | +0.90% | 5.1만 |
|---|
| 2026.02.24 | ₩58,689 | ₩59,248 | ₩58,689 | ₩59,248 | +0.95% | 3.8만 |
|---|
| 2026.02.23 | ₩59,530 | ₩60,093 | ₩58,363 | ₩58,772 | -1.27% | 3.2만 |
|---|
| 2026.02.20 | ₩58,739 | ₩59,597 | ₩58,739 | ₩59,436 | +1.19% | 5.3만 |
|---|
| 2026.02.19 | ₩58,766 | ₩59,597 | ₩58,725 | ₩59,356 | +1.00% | 4.8만 |
|---|
| 2026.02.18 | ₩58,826 | ₩59,168 | ₩58,826 | ₩59,061 | +0.40% | 4.9만 |
|---|
| 2026.02.17 | ₩58,417 | ₩58,886 | ₩58,042 | ₩58,705 | +0.49% | 29.3만 |
|---|
| 2026.02.13 | ₩58,752 | ₩58,980 | ₩58,430 | ₩58,551 | -0.34% | 5.9만 |
|---|
| 2026.02.12 | ₩59,745 | ₩59,808 | ₩58,672 | ₩58,725 | -1.71% | 5.1만 |
|---|
| 2026.02.11 | ₩59,852 | ₩59,865 | ₩59,611 | ₩59,745 | -0.18% | 1.7만 |
|---|
| 2026.02.10 | ₩59,919 | ₩59,946 | ₩59,678 | ₩59,718 | -0.34% | 6.4만 |
|---|
| 2026.02.09 | ₩59,476 | ₩59,932 | ₩59,450 | ₩59,879 | +0.68% | 6.6만 |
|---|
| 2026.02.06 | ₩59,208 | ₩59,718 | ₩59,141 | ₩59,691 | +0.82% | 2.5만 |
|---|
| 2026.02.05 | ₩58,967 | ₩59,061 | ₩58,645 | ₩58,846 | -0.20% | 7.7만 |
|---|
| 2026.02.04 | ₩59,450 | ₩59,476 | ₩58,927 | ₩59,262 | -0.32% | 8.2만 |
|---|
| 2026.02.03 | ₩59,986 | ₩59,986 | ₩59,061 | ₩59,409 | -0.96% | 8.4만 |
|---|
| 2026.02.02 | ₩59,289 | ₩60,053 | ₩59,289 | ₩59,974 | +1.16% | 10.7만 |
|---|
| 2026.01.30 | ₩59,476 | ₩59,704 | ₩59,208 | ₩59,601 | +0.21% | 12만 |
|---|
| 2026.01.29 | ₩59,919 | ₩60,522 | ₩53,375 | ₩59,812 | -0.18% | 5만 |
|---|
| 2026.01.28 | ₩60,013 | ₩60,013 | ₩59,704 | ₩59,758 | -0.42% | 3.6만 |
|---|
| 2026.01.27 | ₩59,718 | ₩59,932 | ₩59,718 | ₩59,852 | +0.22% | 4.7만 |
|---|
| 2026.01.26 | ₩59,383 | ₩59,651 | ₩59,383 | ₩59,584 | +0.34% | 3.4만 |
|---|
| 2026.01.23 | ₩58,980 | ₩59,664 | ₩58,980 | ₩59,140 | +0.27% | 4.6만 |
|---|
| 2026.01.22 | ₩59,061 | ₩59,155 | ₩58,900 | ₩58,966 | -0.16% | 6.6만 |
|---|
| 2026.01.21 | ₩58,162 | ₩58,846 | ₩58,068 | ₩58,601 | +0.75% | 3.7만 |
|---|
| 2026.01.20 | ₩58,444 | ₩58,605 | ₩57,988 | ₩58,027 | -0.71% | 2.4만 |
|---|
| 2026.01.16 | ₩59,371 | ₩59,420 | ₩59,235 | ₩59,269 | -0.17% | 3.4만 |
|---|
| 2026.01.15 | ₩59,570 | ₩59,678 | ₩59,342 | ₩59,389 | -0.30% | 2.5만 |
|---|
| 2026.01.14 | ₩59,289 | ₩59,316 | ₩58,994 | ₩59,246 | -0.07% | 3.3만 |
|---|
| 2026.01.13 | ₩59,637 | ₩59,711 | ₩58,994 | ₩59,482 | -0.26% | 3.7만 |
|---|
| 2026.01.12 | ₩59,383 | ₩59,785 | ₩59,383 | ₩59,747 | +0.61% | 2.6만 |
|---|
| 2026.01.09 | ₩59,490 | ₩59,785 | ₩59,452 | ₩59,691 | +0.34% | 2.9만 |
|---|
| 2026.01.08 | ₩59,262 | ₩59,396 | ₩59,248 | ₩59,369 | +0.18% | 2.3만 |
|---|
| 2026.01.07 | ₩59,450 | ₩59,704 | ₩59,316 | ₩59,704 | +0.43% | 3.2만 |
|---|
| 2026.01.06 | ₩59,128 | ₩59,423 | ₩59,128 | ₩59,409 | +0.48% | 6.5만 |
|---|
| 2026.01.05 | ₩58,953 | ₩59,208 | ₩58,953 | ₩59,088 | +0.23% | 3.3만 |
|---|
| 2026.01.02 | ₩59,128 | ₩59,235 | ₩58,591 | ₩58,756 | -0.63% | 3.7만 |
|---|
| 2025.12.31 | ₩59,155 | ₩59,356 | ₩58,886 | ₩59,356 | +0.34% | 2.1만 |
|---|
| 2025.12.30 | ₩59,155 | ₩59,678 | ₩59,155 | ₩59,250 | +0.16% | 4.1만 |
|---|
| 2025.12.29 | ₩59,275 | ₩59,383 | ₩59,181 | ₩59,369 | +0.16% | 1.6만 |
|---|
| 2025.12.26 | ₩59,356 | ₩59,544 | ₩59,356 | ₩59,517 | +0.27% | 1.5만 |
|---|
| 2025.12.24 | ₩59,255 | ₩59,999 | ₩59,240 | ₩59,999 | +1.26% | 7.8천 |
|---|
| 2025.12.23 | ₩59,128 | ₩59,570 | ₩59,128 | ₩59,436 | +0.52% | 2.8만 |
|---|
| 2025.12.22 | ₩59,181 | ₩59,222 | ₩59,061 | ₩59,152 | -0.05% | 5만 |
|---|
| 2025.12.19 | ₩58,793 | ₩58,913 | ₩58,739 | ₩58,913 | +0.21% | 10.4만 |
|---|
| 2025.12.18 | ₩58,511 | ₩58,672 | ₩58,256 | ₩58,457 | -0.09% | 1.9만 |
|---|
| 2025.12.17 | ₩58,712 | ₩58,712 | ₩58,082 | ₩58,109 | -1.03% | 1.5만 |
|---|
| 2025.12.16 | ₩58,739 | ₩58,819 | ₩58,350 | ₩58,672 | -0.11% | 7.5만 |
|---|
| 2025.12.15 | ₩58,913 | ₩58,913 | ₩58,674 | ₩58,873 | -0.07% | 2.8만 |
|---|
| 2025.12.12 | ₩59,476 | ₩59,476 | ₩58,793 | ₩58,953 | -0.88% | 3.5만 |
|---|
| 2025.12.11 | ₩59,250 | ₩59,544 | ₩59,195 | ₩59,544 | +0.50% | 2.1만 |
|---|
| 2025.12.10 | ₩58,886 | ₩59,356 | ₩58,860 | ₩59,195 | +0.52% | 36.4만 |
|---|
| 2025.12.09 | ₩59,262 | ₩59,262 | ₩58,927 | ₩59,007 | -0.43% | 2.8만 |
|---|
| 2025.12.08 | ₩59,222 | ₩59,248 | ₩58,927 | ₩59,088 | -0.23% | 3.2만 |
|---|
| 2025.12.05 | ₩59,423 | ₩59,423 | ₩59,141 | ₩59,302 | -0.20% | 1.5만 |
|---|
| 2025.12.04 | ₩59,222 | ₩59,235 | ₩58,953 | ₩59,155 | -0.11% | 1.4만 |
|---|
| 2025.12.03 | ₩59,061 | ₩59,302 | ₩58,991 | ₩59,184 | +0.21% | 2.5만 |
|---|
| 2025.12.02 | ₩59,034 | ₩59,193 | ₩58,953 | ₩59,088 | +0.09% | 32만 |
|---|
| 2025.12.01 | ₩58,860 | ₩59,195 | ₩58,860 | ₩58,970 | +0.19% | 1.2만 |
|---|
| 2025.11.28 | ₩59,088 | ₩59,302 | ₩58,913 | ₩59,302 | +0.36% | 4천 |
|---|
| 2025.11.26 | ₩58,806 | ₩59,155 | ₩58,806 | ₩59,020 | +0.36% | 3.9만 |
|---|
| 2025.11.25 | ₩58,109 | ₩58,793 | ₩58,068 | ₩58,779 | +1.15% | 7.3만 |
|---|
| 2025.11.24 | ₩57,693 | ₩58,176 | ₩57,532 | ₩58,135 | +0.77% | 8.3만 |
|---|
| 2025.11.21 | ₩56,674 | ₩57,686 | ₩56,620 | ₩57,170 | +0.88% | 4만 |
|---|
| 2025.11.20 | ₩58,135 | ₩58,143 | ₩56,486 | ₩56,581 | -2.67% | 3.1만 |
|---|
| 2025.11.19 | ₩56,970 | ₩57,612 | ₩56,970 | ₩57,198 | +0.40% | 1.2만 |
|---|
| 2025.11.18 | ₩57,089 | ₩57,277 | ₩56,714 | ₩56,875 | -0.38% | 2.8만 |
|---|
| 2025.11.17 | ₩57,954 | ₩57,954 | ₩57,156 | ₩57,371 | -1.01% | 2.6만 |
|---|
| 2025.11.14 | ₩57,364 | ₩58,042 | ₩57,364 | ₩57,746 | +0.67% | 1.4만 |
|---|
| 2025.11.13 | ₩58,330 | ₩58,511 | ₩57,854 | ₩57,854 | -0.82% | 2.9만 |
|---|
| 2025.11.12 | ₩58,719 | ₩58,752 | ₩58,511 | ₩58,605 | -0.19% | 5.8만 |
|---|
| 2025.11.11 | ₩58,350 | ₩58,725 | ₩58,283 | ₩58,685 | +0.57% | 3.6만 |
|---|
| 2025.11.10 | ₩58,256 | ₩58,484 | ₩57,928 | ₩58,471 | +0.37% | 2만 |
|---|
| 2025.11.07 | ₩57,398 | ₩57,679 | ₩57,049 | ₩57,679 | +0.49% | 11.3만 |
|---|
| 2025.11.06 | ₩58,109 | ₩58,109 | ₩57,572 | ₩57,653 | -0.78% | 2.7만 |
|---|
| 2025.11.05 | ₩58,160 | ₩59,383 | ₩58,137 | ₩59,383 | +2.10% | 3.6만 |
|---|
| 2025.11.04 | ₩58,217 | ₩58,350 | ₩57,980 | ₩58,055 | -0.28% | 2.7만 |
|---|
| 2025.11.03 | ₩58,712 | ₩58,712 | ₩58,397 | ₩58,565 | -0.25% | 3.1만 |
|---|
| 2025.10.31 | ₩58,752 | ₩58,819 | ₩58,565 | ₩58,645 | -0.18% | 9.5천 |
|---|
| 2025.10.30 | ₩58,752 | ₩59,074 | ₩58,699 | ₩58,699 | -0.09% | 2만 |
|---|
| 2025.10.29 | ₩59,356 | ₩59,423 | ₩59,054 | ₩59,211 | -0.24% | 45.4만 |
|---|
| 2025.10.28 | ₩59,141 | ₩59,423 | ₩59,085 | ₩59,316 | +0.29% | 2.2만 |
|---|
| 2025.10.27 | ₩58,860 | ₩59,074 | ₩58,853 | ₩59,063 | +0.35% | 2.1만 |
|---|
| 2025.10.24 | ₩58,350 | ₩58,471 | ₩58,256 | ₩58,363 | +0.02% | 2.1만 |
|---|
| 2025.10.23 | ₩57,666 | ₩57,946 | ₩57,666 | ₩57,854 | +0.33% | 1.9만 |
|---|
| 2025.10.22 | ₩57,934 | ₩57,974 | ₩57,371 | ₩57,641 | -0.51% | 3.2만 |
|---|
| 2025.10.21 | ₩57,854 | ₩57,961 | ₩57,722 | ₩57,915 | +0.11% | 1.2만 |
|---|
| 2025.10.20 | ₩57,612 | ₩57,907 | ₩57,599 | ₩57,854 | +0.42% | 2.4만 |
|---|
| 2025.10.17 | ₩56,754 | ₩57,291 | ₩56,734 | ₩57,237 | +0.85% | 4.8만 |
|---|
| 2025.10.16 | ₩57,264 | ₩57,264 | ₩56,573 | ₩56,837 | -0.74% | 2.2만 |
|---|
| 2025.10.15 | ₩57,344 | ₩57,398 | ₩56,767 | ₩57,049 | -0.51% | 4.2만 |
|---|
| 2025.10.14 | ₩56,348 | ₩57,183 | ₩56,348 | ₩56,912 | +1.00% | 4.6만 |
|---|
| 2025.10.13 | ₩56,754 | ₩57,040 | ₩56,754 | ₩57,036 | +0.50% | 5.8만 |
|---|
| 2025.10.10 | ₩57,787 | ₩57,827 | ₩56,291 | ₩56,325 | -2.53% | 2.6만 |
|---|