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 | ₩65,520 | ₩66,646 | ₩65,520 | ₩66,572 | +1.61% | 10.8만 |
| 2026.09.28–2026.10.02 | ₩65,707 | ₩66,995 | ₩64,882 | ₩65,528 | -0.27% | 10.2만 |
| 2026.09.21–2026.09.25 | ₩65,439 | ₩66,284 | ₩65,131 | ₩65,839 | +0.61% | 10.8만 |
| 2026.09.14–2026.09.18 | ₩64,943 | ₩65,305 | ₩64,312 | ₩65,062 | +0.18% | 9.5만 |
| 2026.09.08–2026.09.11 | ₩65,546 | ₩65,546 | ₩64,393 | ₩65,064 | -0.74% | 10.3만 |
| 2026.08.31–2026.09.04 | ₩65,681 | ₩66,332 | ₩65,050 | ₩65,815 | +0.20% | 9.9만 |
| 2026.08.24–2026.08.28 | ₩65,439 | ₩66,251 | ₩65,439 | ₩65,860 | +0.64% | 8.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,943 |
| ₩65,077 |
| ₩65,412 |
| -0.47% |
| 11.7만 |
| 2026.08.10–2026.08.14 | ₩65,868 | ₩66,110 | ₩65,487 | ₩65,841 | -0.04% | 9.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩64,393 | ₩66,088 | ₩64,357 | ₩65,976 | +2.46% | 9.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩63,615 | ₩64,198 | ₩63,025 | ₩63,709 | +0.15% | 8.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩63,307 | ₩63,488 | ₩62,286 | ₩62,918 | -0.61% | 8.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩63,602 | ₩64,193 | ₩63,172 | ₩63,387 | -0.34% | 23.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩62,851 | ₩63,669 | ₩62,569 | ₩63,535 | +1.09% | 9.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩61,744 | ₩62,851 | ₩61,375 | ₩62,746 | +1.62% | 21.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩61,737 | ₩61,858 | ₩60,289 | ₩61,154 | -0.95% | 17.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩62,408 | ₩62,859 | ₩61,389 | ₩61,804 | -0.97% | 12.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩62,234 | ₩62,462 | ₩60,705 | ₩61,771 | -0.74% | 12.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩63,481 | ₩63,736 | ₩62,059 | ₩62,176 | -2.06% | 46만 |
|---|
| 2026.05.26–2026.05.29 | ₩62,710 | ₩63,709 | ₩62,535 | ₩63,465 | +1.20% | 37.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩62,220 | ₩62,743 | ₩61,610 | ₩62,580 | +0.58% | 10.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩61,402 | ₩62,656 | ₩61,402 | ₩61,996 | +0.97% | 13.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩60,718 | ₩61,965 | ₩60,342 | ₩61,724 | +1.66% | 11만 |
|---|
| 2026.04.27–2026.05.01 | ₩60,530 | ₩61,187 | ₩60,141 | ₩60,819 | +0.48% | 10.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩60,778 | ₩60,892 | ₩59,947 | ₩60,707 | -0.12% | 11.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩57,955 | ₩61,107 | ₩57,955 | ₩61,026 | +5.30% | 18.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩56,426 | ₩58,411 | ₩56,075 | ₩58,200 | +3.14% | 15.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩54,857 | ₩57,271 | ₩54,387 | ₩56,439 | +2.89% | 26.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩56,641 | ₩56,987 | ₩54,727 | ₩54,727 | -3.38% | 18만 |
|---|
| 2026.03.16–2026.03.20 | ₩57,418 | ₩57,850 | ₩55,682 | ₩55,889 | -2.66% | 27만 |
|---|
| 2026.03.09–2026.03.13 | ₩57,472 | ₩58,840 | ₩56,909 | ₩56,916 | -0.97% | 27.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩58,867 | ₩59,363 | ₩57,861 | ₩58,009 | -1.46% | 40.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩59,538 | ₩60,101 | ₩58,371 | ₩59,189 | -0.59% | 23.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩58,424 | ₩59,605 | ₩58,049 | ₩59,444 | +1.74% | 44.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩59,484 | ₩59,953 | ₩58,438 | ₩58,559 | -1.56% | 25.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩59,296 | ₩60,061 | ₩58,652 | ₩59,699 | +0.68% | 37.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩59,390 | ₩60,530 | ₩53,381 | ₩59,609 | +0.37% | 28.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩58,451 | ₩59,672 | ₩57,995 | ₩59,147 | +1.19% | 17.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩59,390 | ₩59,792 | ₩59,001 | ₩59,276 | -0.19% | 15.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩58,961 | ₩59,792 | ₩58,961 | ₩59,699 | +1.25% | 18.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩59,283 | ₩59,685 | ₩58,599 | ₩58,764 | -0.88% | 11.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩59,189 | ₩60,007 | ₩59,068 | ₩59,524 | +0.57% | 10만 |
|---|
| 2025.12.15–2025.12.19 | ₩58,921 | ₩58,921 | ₩58,089 | ₩58,921 | 0.00% | 24만 |
|---|
| 2025.12.08–2025.12.12 | ₩59,229 | ₩59,551 | ₩58,800 | ₩58,961 | -0.45% | 48만 |
|---|
| 2025.12.01–2025.12.05 | ₩58,867 | ₩59,430 | ₩58,867 | ₩59,310 | +0.75% | 38.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩57,700 | ₩59,310 | ₩57,539 | ₩59,310 | +2.79% | 19.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩57,962 | ₩58,151 | ₩56,493 | ₩57,177 | -1.35% | 13.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩58,263 | ₩58,760 | ₩57,372 | ₩57,754 | -0.87% | 15.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩58,719 | ₩59,390 | ₩57,056 | ₩57,687 | -1.76% | 23.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩58,867 | ₩59,430 | ₩58,572 | ₩58,652 | -0.36% | 52.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩57,620 | ₩58,478 | ₩57,378 | ₩58,371 | +1.30% | 10.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩56,761 | ₩57,405 | ₩56,355 | ₩57,244 | +0.85% | 21.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩57,794 | ₩57,834 | ₩56,299 | ₩56,332 | -2.53% | 2.6만 |
|---|