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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩65,513 | ₩66,639 | ₩65,513 | ₩66,565 | +1.61% | 10.8만 |
| 2026.09.28–2026.10.02 | ₩65,700 | ₩66,988 | ₩64,876 | ₩65,521 | -0.27% | 10.2만 |
| 2026.09.21–2026.09.25 | ₩65,432 | ₩66,277 | ₩65,124 | ₩65,832 | +0.61% | 10.8만 |
| 2026.09.14–2026.09.18 | ₩64,936 | ₩65,298 | ₩64,306 | ₩65,055 | +0.18% | 9.5만 |
| 2026.09.08–2026.09.11 | ₩65,540 | ₩65,540 | ₩64,386 | ₩65,057 | -0.74% | 10.3만 |
| 2026.08.31–2026.09.04 | ₩65,674 | ₩66,325 | ₩65,043 | ₩65,808 | +0.20% | 9.9만 |
| 2026.08.24–2026.08.28 | ₩65,432 | ₩66,244 | ₩65,432 | ₩65,853 | +0.64% | 8.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,937 |
| ₩65,070 |
| ₩65,405 |
| -0.47% |
| 11.7만 |
| 2026.08.10–2026.08.14 | ₩65,861 | ₩66,103 | ₩65,481 | ₩65,835 | -0.04% | 9.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩64,386 | ₩66,081 | ₩64,350 | ₩65,969 | +2.46% | 9.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩63,608 | ₩64,192 | ₩63,018 | ₩63,702 | +0.15% | 8.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩63,300 | ₩63,481 | ₩62,279 | ₩62,911 | -0.61% | 8.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩63,595 | ₩64,186 | ₩63,166 | ₩63,380 | -0.34% | 23.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩62,844 | ₩63,662 | ₩62,562 | ₩63,528 | +1.09% | 9.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩61,738 | ₩62,844 | ₩61,369 | ₩62,739 | +1.62% | 21.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩61,731 | ₩61,852 | ₩60,282 | ₩61,147 | -0.95% | 17.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩62,401 | ₩62,852 | ₩61,382 | ₩61,798 | -0.97% | 12.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩62,227 | ₩62,455 | ₩60,698 | ₩61,764 | -0.74% | 12.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩63,474 | ₩63,729 | ₩62,053 | ₩62,169 | -2.06% | 46만 |
|---|
| 2026.05.26–2026.05.29 | ₩62,703 | ₩63,702 | ₩62,529 | ₩63,458 | +1.20% | 37.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩62,214 | ₩62,737 | ₩61,603 | ₩62,573 | +0.58% | 10.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩61,396 | ₩62,649 | ₩61,396 | ₩61,990 | +0.97% | 13.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩60,712 | ₩61,959 | ₩60,336 | ₩61,717 | +1.66% | 11만 |
|---|
| 2026.04.27–2026.05.01 | ₩60,524 | ₩61,181 | ₩60,135 | ₩60,812 | +0.48% | 10.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩60,772 | ₩60,886 | ₩59,940 | ₩60,701 | -0.12% | 11.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩57,949 | ₩61,101 | ₩57,949 | ₩61,020 | +5.30% | 18.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩56,420 | ₩58,405 | ₩56,069 | ₩58,194 | +3.14% | 15.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩54,851 | ₩57,265 | ₩54,382 | ₩56,433 | +2.89% | 26.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩56,635 | ₩56,981 | ₩54,721 | ₩54,721 | -3.38% | 18만 |
|---|
| 2026.03.16–2026.03.20 | ₩57,412 | ₩57,844 | ₩55,676 | ₩55,884 | -2.66% | 27만 |
|---|
| 2026.03.09–2026.03.13 | ₩57,466 | ₩58,834 | ₩56,903 | ₩56,910 | -0.97% | 27.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩58,861 | ₩59,357 | ₩57,855 | ₩58,003 | -1.46% | 40.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩59,531 | ₩60,095 | ₩58,365 | ₩59,183 | -0.59% | 23.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩58,418 | ₩59,598 | ₩58,043 | ₩59,438 | +1.74% | 44.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩59,478 | ₩59,947 | ₩58,432 | ₩58,552 | -1.56% | 25.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩59,290 | ₩60,054 | ₩58,646 | ₩59,692 | +0.68% | 37.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩59,384 | ₩60,524 | ₩53,376 | ₩59,603 | +0.37% | 28.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩58,445 | ₩59,666 | ₩57,989 | ₩59,141 | +1.19% | 17.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩59,384 | ₩59,786 | ₩58,995 | ₩59,270 | -0.19% | 15.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩58,955 | ₩59,786 | ₩58,955 | ₩59,692 | +1.25% | 18.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩59,277 | ₩59,679 | ₩58,593 | ₩58,758 | -0.88% | 11.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩59,183 | ₩60,001 | ₩59,062 | ₩59,518 | +0.57% | 10만 |
|---|
| 2025.12.15–2025.12.19 | ₩58,915 | ₩58,915 | ₩58,083 | ₩58,915 | 0.00% | 24만 |
|---|
| 2025.12.08–2025.12.12 | ₩59,223 | ₩59,545 | ₩58,794 | ₩58,955 | -0.45% | 48만 |
|---|
| 2025.12.01–2025.12.05 | ₩58,861 | ₩59,424 | ₩58,861 | ₩59,303 | +0.75% | 38.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩57,694 | ₩59,303 | ₩57,533 | ₩59,303 | +2.79% | 19.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩57,956 | ₩58,145 | ₩56,487 | ₩57,171 | -1.35% | 13.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩58,257 | ₩58,754 | ₩57,366 | ₩57,748 | -0.87% | 15.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩58,713 | ₩59,384 | ₩57,050 | ₩57,681 | -1.76% | 23.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩58,861 | ₩59,424 | ₩58,566 | ₩58,646 | -0.36% | 52.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩57,614 | ₩58,472 | ₩57,372 | ₩58,365 | +1.30% | 10.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩56,755 | ₩57,399 | ₩56,349 | ₩57,238 | +0.85% | 21.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩57,788 | ₩57,828 | ₩56,293 | ₩56,326 | -2.53% | 2.6만 |
|---|