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 | ₩66,264 | ₩66,586 | ₩66,264 | ₩66,512 | +0.37% | 1.6만 |
| 2026.10.08 | ₩66,103 | ₩66,371 | ₩66,016 | ₩66,237 | +0.20% | 1.7만 |
| 2026.10.07 | ₩66,277 | ₩66,358 | ₩66,050 | ₩66,318 | +0.06% | 2.3만 |
| 2026.10.06 | ₩66,304 | ₩66,586 | ₩66,304 | ₩66,425 | +0.18% | 3.7만 |
| 2026.10.05 | ₩65,460 | ₩66,154 | ₩65,460 | ₩66,023 | +0.86% | 1.6만 |
| 2026.10.02 | ₩65,540 | ₩65,661 | ₩65,259 | ₩65,468 | -0.11% | 1.9만 |
| 2026.10.01 | ₩65,219 | ₩66,934 | ₩64,823 | ₩65,058 | -0.25% | 1.6만 |
| 2026.09.30 | ₩65,514 | ₩65,741 | ₩65,031 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,031 |
| -0.74% |
| 2.4만 |
| 2026.09.29 | ₩65,402 | ₩65,402 | ₩65,138 | ₩65,313 | -0.14% | 1.7만 |
|---|
| 2026.09.28 | ₩65,648 | ₩65,755 | ₩65,393 | ₩65,460 | -0.29% | 2.6만 |
|---|
| 2026.09.25 | ₩65,460 | ₩65,782 | ₩65,406 | ₩65,779 | +0.49% | 1.2만 |
|---|
| 2026.09.24 | ₩65,071 | ₩65,460 | ₩65,071 | ₩65,406 | +0.51% | 1.9만 |
|---|
| 2026.09.23 | ₩65,822 | ₩65,822 | ₩65,246 | ₩65,339 | -0.73% | 1.5만 |
|---|
| 2026.09.22 | ₩66,090 | ₩66,224 | ₩65,875 | ₩65,883 | -0.31% | 2.7만 |
|---|
| 2026.09.21 | ₩65,380 | ₩66,076 | ₩65,259 | ₩65,969 | +0.90% | 3.6만 |
|---|
| 2026.09.18 | ₩65,165 | ₩65,197 | ₩64,866 | ₩65,003 | -0.25% | 1.3만 |
|---|
| 2026.09.17 | ₩65,205 | ₩65,205 | ₩64,911 | ₩65,156 | -0.08% | 1.1만 |
|---|
| 2026.09.16 | ₩64,964 | ₩65,018 | ₩64,254 | ₩64,525 | -0.68% | 3.1만 |
|---|
| 2026.09.15 | ₩65,125 | ₩65,138 | ₩64,723 | ₩64,739 | -0.59% | 1.8만 |
|---|
| 2026.09.14 | ₩64,884 | ₩65,246 | ₩64,805 | ₩65,152 | +0.41% | 2.2만 |
|---|
| 2026.09.11 | ₩65,051 | ₩65,138 | ₩64,951 | ₩65,004 | -0.07% | 2.9만 |
|---|
| 2026.09.10 | ₩64,388 | ₩64,541 | ₩64,334 | ₩64,361 | -0.04% | 3.6만 |
|---|
| 2026.09.09 | ₩64,803 | ₩64,803 | ₩64,501 | ₩64,616 | -0.29% | 2.4만 |
|---|
| 2026.09.08 | ₩65,487 | ₩65,487 | ₩64,917 | ₩64,964 | -0.80% | 1.4만 |
|---|
| 2026.09.04 | ₩66,076 | ₩66,076 | ₩65,674 | ₩65,755 | -0.49% | 2.5만 |
|---|
| 2026.09.03 | ₩65,889 | ₩66,272 | ₩65,741 | ₩66,157 | +0.41% | 2.6만 |
|---|
| 2026.09.02 | ₩65,205 | ₩65,648 | ₩65,205 | ₩65,581 | +0.58% | 1.4만 |
|---|
| 2026.09.01 | ₩65,134 | ₩65,380 | ₩64,991 | ₩65,085 | -0.08% | 7.5천 |
|---|
| 2026.08.31 | ₩65,621 | ₩65,621 | ₩65,326 | ₩65,460 | -0.25% | 2.7만 |
|---|
| 2026.08.28 | ₩66,036 | ₩66,190 | ₩65,721 | ₩65,800 | -0.36% | 4만 |
|---|
| 2026.08.27 | ₩65,715 | ₩66,063 | ₩65,715 | ₩65,942 | +0.35% | 1.7만 |
|---|
| 2026.08.26 | ₩65,581 | ₩65,648 | ₩65,393 | ₩65,420 | -0.25% | 8.7천 |
|---|
| 2026.08.25 | ₩65,634 | ₩65,741 | ₩65,447 | ₩65,622 | -0.02% | 8.7천 |
|---|
| 2026.08.24 | ₩65,380 | ₩65,507 | ₩65,380 | ₩65,443 | +0.10% | 9.7천 |
|---|
| 2026.08.21 | ₩65,473 | ₩65,514 | ₩65,319 | ₩65,353 | -0.18% | 2.6만 |
|---|
| 2026.08.20 | ₩65,381 | ₩65,493 | ₩65,018 | ₩65,023 | -0.55% | 3.3만 |
|---|
| 2026.08.19 | ₩65,621 | ₩65,883 | ₩65,527 | ₩65,581 | -0.06% | 1.7만 |
|---|
| 2026.08.18 | ₩65,246 | ₩65,353 | ₩65,125 | ₩65,125 | -0.18% | 1.9만 |
|---|
| 2026.08.17 | ₩65,661 | ₩65,661 | ₩65,192 | ₩65,219 | -0.67% | 2.2만 |
|---|
| 2026.08.14 | ₩65,849 | ₩65,922 | ₩65,741 | ₩65,782 | -0.10% | 2.6만 |
|---|
| 2026.08.13 | ₩65,893 | ₩66,050 | ₩65,728 | ₩66,036 | +0.22% | 2.6만 |
|---|
| 2026.08.12 | ₩65,487 | ₩65,594 | ₩65,428 | ₩65,554 | +0.10% | 1.6만 |
|---|
| 2026.08.11 | ₩65,740 | ₩65,904 | ₩65,473 | ₩65,488 | -0.38% | 9.4천 |
|---|
| 2026.08.10 | ₩65,808 | ₩65,869 | ₩65,661 | ₩65,808 | 0.00% | 1.5만 |
|---|
| 2026.08.07 | ₩65,755 | ₩65,936 | ₩65,715 | ₩65,916 | +0.24% | 1.4만 |
|---|
| 2026.08.06 | ₩65,768 | ₩65,791 | ₩65,400 | ₩65,594 | -0.26% | 1.8만 |
|---|
| 2026.08.05 | ₩65,942 | ₩66,028 | ₩65,535 | ₩65,554 | -0.59% | 1.7만 |
|---|
| 2026.08.04 | ₩64,754 | ₩65,459 | ₩64,754 | ₩65,313 | +0.86% | 1.2만 |
|---|
| 2026.08.03 | ₩64,334 | ₩64,589 | ₩64,298 | ₩64,388 | +0.08% | 3만 |
|---|
| 2026.07.31 | ₩63,182 | ₩63,785 | ₩62,968 | ₩63,651 | +0.74% | 2.6만 |
|---|
| 2026.07.30 | ₩63,370 | ₩63,565 | ₩63,018 | ₩63,504 | +0.21% | 9.2천 |
|---|
| 2026.07.29 | ₩63,678 | ₩64,140 | ₩63,249 | ₩63,249 | -0.67% | 1.3만 |
|---|
| 2026.07.28 | ₩63,463 | ₩63,946 | ₩63,423 | ₩63,852 | +0.61% | 2.5만 |
|---|
| 2026.07.27 | ₩63,557 | ₩63,557 | ₩63,061 | ₩63,185 | -0.59% | 1.3만 |
|---|
| 2026.07.24 | ₩62,566 | ₩63,181 | ₩62,566 | ₩62,860 | +0.47% | 2.2만 |
|---|
| 2026.07.23 | ₩62,485 | ₩62,485 | ₩62,229 | ₩62,378 | -0.17% | 1.4만 |
|---|
| 2026.07.22 | ₩63,236 | ₩63,430 | ₩63,222 | ₩63,238 | +0.00% | 1.1만 |
|---|
| 2026.07.21 | ₩63,262 | ₩63,370 | ₩63,095 | ₩63,256 | -0.01% | 2.5만 |
|---|
| 2026.07.20 | ₩63,249 | ₩63,370 | ₩62,994 | ₩62,994 | -0.40% | 1.4만 |
|---|
| 2026.07.17 | ₩63,370 | ₩63,470 | ₩63,175 | ₩63,329 | -0.06% | 9.6천 |
|---|
| 2026.07.16 | ₩63,993 | ₩64,135 | ₩63,798 | ₩63,877 | -0.18% | 1만 |
|---|
| 2026.07.15 | ₩63,457 | ₩63,785 | ₩63,457 | ₩63,678 | +0.35% | 2.4만 |
|---|
| 2026.07.14 | ₩63,122 | ₩63,269 | ₩63,115 | ₩63,182 | +0.10% | 17.4만 |
|---|
| 2026.07.13 | ₩63,544 | ₩63,750 | ₩63,209 | ₩63,209 | -0.53% | 1.4만 |
|---|
| 2026.07.10 | ₩63,517 | ₩63,611 | ₩63,289 | ₩63,477 | -0.06% | 2.5만 |
|---|
| 2026.07.09 | ₩62,686 | ₩63,155 | ₩62,592 | ₩63,075 | +0.62% | 1.8만 |
|---|
| 2026.07.08 | ₩62,607 | ₩62,994 | ₩62,512 | ₩62,941 | +0.53% | 1.2만 |
|---|
| 2026.07.07 | ₩63,249 | ₩63,249 | ₩62,941 | ₩63,087 | -0.26% | 2.5만 |
|---|
| 2026.07.06 | ₩62,793 | ₩63,021 | ₩62,633 | ₩62,946 | +0.24% | 1.7만 |
|---|
| 2026.07.02 | ₩62,492 | ₩62,793 | ₩62,385 | ₩62,689 | +0.32% | 1.7만 |
|---|
| 2026.07.01 | ₩62,003 | ₩62,552 | ₩62,003 | ₩62,288 | +0.46% | 16.7만 |
|---|
| 2026.06.30 | ₩61,668 | ₩62,000 | ₩61,587 | ₩61,971 | +0.49% | 1.3만 |
|---|
| 2026.06.29 | ₩61,688 | ₩61,708 | ₩61,319 | ₩61,540 | -0.24% | 2만 |
|---|
| 2026.06.26 | ₩60,475 | ₩61,172 | ₩60,475 | ₩61,098 | +1.03% | 7.9만 |
|---|
| 2026.06.25 | ₩60,944 | ₩61,025 | ₩60,234 | ₩61,025 | +0.13% | 1.6만 |
|---|
| 2026.06.24 | ₩61,038 | ₩61,480 | ₩60,864 | ₩60,947 | -0.15% | 2.7만 |
|---|
| 2026.06.23 | ₩60,864 | ₩61,196 | ₩60,824 | ₩60,951 | +0.14% | 1.8만 |
|---|
| 2026.06.22 | ₩61,681 | ₩61,802 | ₩61,172 | ₩61,226 | -0.74% | 3.9만 |
|---|
| 2026.06.18 | ₩61,808 | ₩61,936 | ₩61,602 | ₩61,748 | -0.10% | 7만 |
|---|
| 2026.06.17 | ₩62,454 | ₩62,458 | ₩61,333 | ₩61,534 | -1.47% | 1.4만 |
|---|
| 2026.06.16 | ₩62,485 | ₩62,606 | ₩62,324 | ₩62,324 | -0.26% | 1.9만 |
|---|
| 2026.06.15 | ₩62,351 | ₩62,801 | ₩62,351 | ₩62,592 | +0.39% | 2.2만 |
|---|
| 2026.06.12 | ₩61,293 | ₩61,936 | ₩61,293 | ₩61,715 | +0.69% | 2.5만 |
|---|
| 2026.06.11 | ₩60,850 | ₩61,621 | ₩60,649 | ₩61,591 | +1.22% | 1.8만 |
|---|
| 2026.06.10 | ₩61,547 | ₩61,751 | ₩60,864 | ₩60,929 | -1.00% | 8.1천 |
|---|
| 2026.06.09 | ₩61,976 | ₩61,976 | ₩60,834 | ₩61,775 | -0.32% | 3.9만 |
|---|
| 2026.06.08 | ₩62,177 | ₩62,405 | ₩61,814 | ₩61,814 | -0.58% | 3.7만 |
|---|
| 2026.06.05 | ₩63,021 | ₩63,115 | ₩62,003 | ₩62,119 | -1.43% | 2.1만 |
|---|
| 2026.06.04 | ₩62,767 | ₩63,276 | ₩62,767 | ₩63,222 | +0.73% | 37.6만 |
|---|
| 2026.06.03 | ₩62,954 | ₩62,954 | ₩62,716 | ₩62,777 | -0.28% | 1만 |
|---|
| 2026.06.02 | ₩63,276 | ₩63,516 | ₩63,195 | ₩63,316 | +0.06% | 3.2만 |
|---|
| 2026.06.01 | ₩63,423 | ₩63,678 | ₩63,289 | ₩63,549 | +0.20% | 2.1만 |
|---|
| 2026.05.29 | ₩63,450 | ₩63,510 | ₩63,329 | ₩63,407 | -0.07% | 2.4만 |
|---|
| 2026.05.28 | ₩62,907 | ₩63,651 | ₩62,907 | ₩63,195 | +0.46% | 28.4만 |
|---|
| 2026.05.27 | ₩62,686 | ₩62,874 | ₩62,686 | ₩62,874 | +0.30% | 4.8만 |
|---|
| 2026.05.26 | ₩62,653 | ₩62,674 | ₩62,478 | ₩62,582 | -0.11% | 2.3만 |
|---|
| 2026.05.22 | ₩62,686 | ₩62,686 | ₩62,445 | ₩62,523 | -0.26% | 1.3만 |
|---|
| 2026.05.21 | ₩61,949 | ₩62,378 | ₩61,896 | ₩62,298 | +0.56% | 5.1만 |
|---|
| 2026.05.20 | ₩61,802 | ₩62,190 | ₩61,775 | ₩62,190 | +0.63% | 1.7만 |
|---|
| 2026.05.19 | ₩61,768 | ₩61,963 | ₩61,554 | ₩61,695 | -0.12% | 7.2천 |
|---|
| 2026.05.18 | ₩62,164 | ₩62,164 | ₩61,735 | ₩62,030 | -0.22% | 1.9만 |
|---|
| 2026.05.15 | ₩61,942 | ₩62,351 | ₩61,940 | ₩61,940 | -0.00% | 6.8천 |
|---|
| 2026.05.14 | ₩62,097 | ₩62,599 | ₩62,097 | ₩62,478 | +0.62% | 8.3천 |
|---|
| 2026.05.13 | ₩61,479 | ₩62,150 | ₩61,479 | ₩61,905 | +0.69% | 9만 |
|---|
| 2026.05.12 | ₩61,453 | ₩61,641 | ₩61,360 | ₩61,634 | +0.29% | 1.1만 |
|---|
| 2026.05.11 | ₩61,346 | ₩61,708 | ₩61,346 | ₩61,507 | +0.26% | 1.9만 |
|---|
| 2026.05.08 | ₩61,704 | ₩61,748 | ₩61,547 | ₩61,668 | -0.06% | 7천 |
|---|
| 2026.05.07 | ₩61,507 | ₩61,909 | ₩61,506 | ₩61,508 | +0.00% | 2.2만 |
|---|
| 2026.05.06 | ₩61,104 | ₩61,628 | ₩61,104 | ₩61,621 | +0.85% | 1.7만 |
|---|
| 2026.05.05 | ₩60,617 | ₩60,891 | ₩60,569 | ₩60,797 | +0.30% | 3.2만 |
|---|
| 2026.05.04 | ₩60,663 | ₩60,730 | ₩60,288 | ₩60,443 | -0.36% | 3.2만 |
|---|
| 2026.05.01 | ₩60,998 | ₩61,132 | ₩60,763 | ₩60,763 | -0.38% | 1.6만 |
|---|
| 2026.04.30 | ₩60,542 | ₩60,736 | ₩60,086 | ₩60,653 | +0.18% | 2.6만 |
|---|
| 2026.04.29 | ₩60,392 | ₩60,435 | ₩60,214 | ₩60,434 | +0.07% | 8.2천 |
|---|
| 2026.04.28 | ₩60,494 | ₩60,582 | ₩60,355 | ₩60,494 | 0.00% | 3.7만 |
|---|
| 2026.04.27 | ₩60,475 | ₩60,824 | ₩60,475 | ₩60,723 | +0.41% | 1.7만 |
|---|
| 2026.04.24 | ₩60,113 | ₩60,716 | ₩60,113 | ₩60,652 | +0.90% | 3.7만 |
|---|
| 2026.04.23 | ₩60,663 | ₩60,663 | ₩59,892 | ₩60,288 | -0.62% | 2.4만 |
|---|
| 2026.04.22 | ₩60,428 | ₩60,668 | ₩60,428 | ₩60,668 | +0.40% | 7.4천 |
|---|
| 2026.04.21 | ₩60,502 | ₩60,837 | ₩60,113 | ₩60,196 | -0.50% | 2만 |
|---|
| 2026.04.20 | ₩60,723 | ₩60,828 | ₩60,609 | ₩60,797 | +0.12% | 3만 |
|---|
| 2026.04.17 | ₩60,569 | ₩61,051 | ₩60,462 | ₩60,971 | +0.66% | 4.6만 |
|---|
| 2026.04.16 | ₩60,113 | ₩60,194 | ₩59,845 | ₩60,113 | 0.00% | 4만 |
|---|
| 2026.04.15 | ₩59,524 | ₩60,060 | ₩59,524 | ₩60,060 | +0.90% | 1.5만 |
|---|
| 2026.04.14 | ₩58,827 | ₩59,443 | ₩58,827 | ₩59,390 | +0.96% | 3.9만 |
|---|
| 2026.04.13 | ₩57,902 | ₩58,612 | ₩57,902 | ₩58,612 | +1.23% | 5.1만 |
|---|
| 2026.04.10 | ₩58,264 | ₩58,358 | ₩58,085 | ₩58,147 | -0.20% | 3만 |
|---|
| 2026.04.09 | ₩57,794 | ₩58,331 | ₩57,794 | ₩58,291 | +0.86% | 1.9만 |
|---|
| 2026.04.08 | ₩58,036 | ₩58,130 | ₩57,393 | ₩57,393 | -1.11% | 4.3만 |
|---|
| 2026.04.07 | ₩56,368 | ₩56,538 | ₩56,024 | ₩56,538 | +0.30% | 2.6만 |
|---|
| 2026.04.06 | ₩56,375 | ₩56,696 | ₩56,375 | ₩56,696 | +0.57% | 3.9만 |
|---|
| 2026.04.02 | ₩55,638 | ₩56,388 | ₩55,611 | ₩56,388 | +1.35% | 4만 |
|---|
| 2026.04.01 | ₩56,210 | ₩57,219 | ₩56,210 | ₩57,219 | +1.80% | 7.3만 |
|---|
| 2026.03.31 | ₩55,075 | ₩56,107 | ₩54,994 | ₩56,026 | +1.73% | 9.7만 |
|---|
| 2026.03.30 | ₩54,807 | ₩54,958 | ₩54,338 | ₩54,512 | -0.54% | 5.4만 |
|---|
| 2026.03.27 | ₩55,222 | ₩55,262 | ₩54,677 | ₩54,677 | -0.99% | 5.9만 |
|---|
| 2026.03.26 | ₩56,066 | ₩56,333 | ₩55,611 | ₩55,664 | -0.72% | 2.9만 |
|---|
| 2026.03.25 | ₩56,535 | ₩56,708 | ₩56,388 | ₩56,460 | -0.13% | 3.9만 |
|---|
| 2026.03.24 | ₩56,060 | ₩56,468 | ₩56,060 | ₩56,139 | +0.14% | 2.4만 |
|---|
| 2026.03.23 | ₩56,589 | ₩56,935 | ₩56,401 | ₩56,482 | -0.19% | 3만 |
|---|
| 2026.03.20 | ₩56,401 | ₩56,401 | ₩55,631 | ₩55,839 | -1.00% | 8.7만 |
|---|
| 2026.03.19 | ₩56,254 | ₩56,757 | ₩56,254 | ₩56,568 | +0.56% | 3.7만 |
|---|
| 2026.03.18 | ₩57,192 | ₩57,205 | ₩56,683 | ₩56,710 | -0.84% | 2.7만 |
|---|
| 2026.03.17 | ₩57,701 | ₩57,798 | ₩57,554 | ₩57,607 | -0.16% | 9.2만 |
|---|
| 2026.03.16 | ₩57,366 | ₩57,567 | ₩57,272 | ₩57,408 | +0.07% | 2.7만 |
|---|
| 2026.03.13 | ₩57,648 | ₩57,648 | ₩56,857 | ₩56,864 | -1.36% | 1.9만 |
|---|
| 2026.03.12 | ₩57,806 | ₩57,834 | ₩57,353 | ₩57,353 | -0.78% | 16.3만 |
|---|
| 2026.03.11 | ₩58,318 | ₩58,344 | ₩57,822 | ₩58,224 | -0.16% | 1.8만 |
|---|
| 2026.03.10 | ₩58,425 | ₩58,787 | ₩58,185 | ₩58,385 | -0.07% | 3.7만 |
|---|
| 2026.03.09 | ₩57,420 | ₩58,452 | ₩57,246 | ₩58,432 | +1.76% | 3.5만 |
|---|
| 2026.03.06 | ₩58,050 | ₩58,224 | ₩57,808 | ₩57,956 | -0.16% | 9.3만 |
|---|
| 2026.03.05 | ₩58,693 | ₩59,081 | ₩58,224 | ₩59,081 | +0.66% | 4.7만 |
|---|
| 2026.03.04 | ₩58,854 | ₩59,175 | ₩58,706 | ₩58,947 | +0.16% | 15.2만 |
|---|
| 2026.03.03 | ₩58,452 | ₩58,922 | ₩57,976 | ₩58,726 | +0.47% | 5.6만 |
|---|
| 2026.03.02 | ₩58,813 | ₩59,309 | ₩58,813 | ₩59,189 | +0.64% | 5.6만 |
|---|
| 2026.02.27 | ₩58,706 | ₩59,135 | ₩58,706 | ₩59,135 | +0.73% | 4.4만 |
|---|
| 2026.02.26 | ₩59,604 | ₩59,604 | ₩58,894 | ₩59,209 | -0.66% | 6.6만 |
|---|
| 2026.02.25 | ₩59,470 | ₩60,006 | ₩59,363 | ₩60,006 | +0.90% | 5.1만 |
|---|
| 2026.02.24 | ₩58,643 | ₩59,202 | ₩58,643 | ₩59,202 | +0.95% | 3.8만 |
|---|
| 2026.02.23 | ₩59,483 | ₩60,046 | ₩58,318 | ₩58,726 | -1.27% | 3.2만 |
|---|
| 2026.02.20 | ₩58,693 | ₩59,550 | ₩58,693 | ₩59,390 | +1.19% | 5.3만 |
|---|
| 2026.02.19 | ₩58,720 | ₩59,550 | ₩58,679 | ₩59,309 | +1.00% | 4.8만 |
|---|
| 2026.02.18 | ₩58,780 | ₩59,122 | ₩58,780 | ₩59,014 | +0.40% | 4.9만 |
|---|
| 2026.02.17 | ₩58,371 | ₩58,840 | ₩57,996 | ₩58,659 | +0.49% | 29.3만 |
|---|
| 2026.02.13 | ₩58,706 | ₩58,934 | ₩58,385 | ₩58,505 | -0.34% | 5.9만 |
|---|
| 2026.02.12 | ₩59,698 | ₩59,761 | ₩58,626 | ₩58,679 | -1.71% | 5.1만 |
|---|
| 2026.02.11 | ₩59,805 | ₩59,818 | ₩59,564 | ₩59,698 | -0.18% | 1.7만 |
|---|
| 2026.02.10 | ₩59,872 | ₩59,899 | ₩59,631 | ₩59,671 | -0.34% | 6.4만 |
|---|
| 2026.02.09 | ₩59,430 | ₩59,885 | ₩59,403 | ₩59,832 | +0.68% | 6.6만 |
|---|
| 2026.02.06 | ₩59,162 | ₩59,671 | ₩59,095 | ₩59,644 | +0.82% | 2.5만 |
|---|
| 2026.02.05 | ₩58,921 | ₩59,014 | ₩58,599 | ₩58,800 | -0.20% | 7.7만 |
|---|
| 2026.02.04 | ₩59,403 | ₩59,430 | ₩58,880 | ₩59,215 | -0.32% | 8.2만 |
|---|
| 2026.02.03 | ₩59,939 | ₩59,939 | ₩59,014 | ₩59,363 | -0.96% | 8.4만 |
|---|
| 2026.02.02 | ₩59,242 | ₩60,006 | ₩59,242 | ₩59,927 | +1.16% | 10.7만 |
|---|
| 2026.01.30 | ₩59,430 | ₩59,658 | ₩59,162 | ₩59,555 | +0.21% | 12만 |
|---|
| 2026.01.29 | ₩59,872 | ₩60,475 | ₩53,333 | ₩59,765 | -0.18% | 5만 |
|---|
| 2026.01.28 | ₩59,966 | ₩59,966 | ₩59,658 | ₩59,711 | -0.42% | 3.6만 |
|---|
| 2026.01.27 | ₩59,671 | ₩59,885 | ₩59,671 | ₩59,805 | +0.22% | 4.7만 |
|---|
| 2026.01.26 | ₩59,336 | ₩59,604 | ₩59,336 | ₩59,537 | +0.34% | 3.4만 |
|---|
| 2026.01.23 | ₩58,934 | ₩59,617 | ₩58,934 | ₩59,094 | +0.27% | 4.6만 |
|---|
| 2026.01.22 | ₩59,014 | ₩59,108 | ₩58,854 | ₩58,919 | -0.16% | 6.6만 |
|---|
| 2026.01.21 | ₩58,117 | ₩58,800 | ₩58,023 | ₩58,555 | +0.75% | 3.7만 |
|---|
| 2026.01.20 | ₩58,398 | ₩58,559 | ₩57,942 | ₩57,981 | -0.71% | 2.4만 |
|---|
| 2026.01.16 | ₩59,324 | ₩59,374 | ₩59,189 | ₩59,222 | -0.17% | 3.4만 |
|---|
| 2026.01.15 | ₩59,524 | ₩59,631 | ₩59,296 | ₩59,343 | -0.30% | 2.5만 |
|---|
| 2026.01.14 | ₩59,242 | ₩59,269 | ₩58,947 | ₩59,199 | -0.07% | 3.3만 |
|---|
| 2026.01.13 | ₩59,591 | ₩59,664 | ₩58,947 | ₩59,435 | -0.26% | 3.7만 |
|---|
| 2026.01.12 | ₩59,336 | ₩59,738 | ₩59,336 | ₩59,701 | +0.61% | 2.6만 |
|---|
| 2026.01.09 | ₩59,443 | ₩59,738 | ₩59,406 | ₩59,644 | +0.34% | 2.9만 |
|---|
| 2026.01.08 | ₩59,215 | ₩59,349 | ₩59,202 | ₩59,323 | +0.18% | 2.3만 |
|---|
| 2026.01.07 | ₩59,403 | ₩59,658 | ₩59,269 | ₩59,658 | +0.43% | 3.2만 |
|---|
| 2026.01.06 | ₩59,081 | ₩59,376 | ₩59,081 | ₩59,363 | +0.48% | 6.5만 |
|---|
| 2026.01.05 | ₩58,907 | ₩59,162 | ₩58,907 | ₩59,041 | +0.23% | 3.3만 |
|---|
| 2026.01.02 | ₩59,081 | ₩59,189 | ₩58,545 | ₩58,710 | -0.63% | 3.7만 |
|---|
| 2025.12.31 | ₩59,108 | ₩59,309 | ₩58,840 | ₩59,309 | +0.34% | 2.1만 |
|---|
| 2025.12.30 | ₩59,108 | ₩59,631 | ₩59,108 | ₩59,203 | +0.16% | 4.1만 |
|---|
| 2025.12.29 | ₩59,229 | ₩59,336 | ₩59,135 | ₩59,323 | +0.16% | 1.6만 |
|---|
| 2025.12.26 | ₩59,309 | ₩59,497 | ₩59,309 | ₩59,470 | +0.27% | 1.5만 |
|---|
| 2025.12.24 | ₩59,209 | ₩59,952 | ₩59,194 | ₩59,952 | +1.26% | 7.8천 |
|---|
| 2025.12.23 | ₩59,081 | ₩59,524 | ₩59,081 | ₩59,390 | +0.52% | 2.8만 |
|---|
| 2025.12.22 | ₩59,135 | ₩59,175 | ₩59,014 | ₩59,106 | -0.05% | 5만 |
|---|
| 2025.12.19 | ₩58,746 | ₩58,867 | ₩58,693 | ₩58,867 | +0.21% | 10.4만 |
|---|
| 2025.12.18 | ₩58,465 | ₩58,626 | ₩58,210 | ₩58,411 | -0.09% | 1.9만 |
|---|
| 2025.12.17 | ₩58,666 | ₩58,666 | ₩58,036 | ₩58,063 | -1.03% | 1.5만 |
|---|
| 2025.12.16 | ₩58,693 | ₩58,773 | ₩58,304 | ₩58,626 | -0.11% | 7.5만 |
|---|
| 2025.12.15 | ₩58,867 | ₩58,867 | ₩58,629 | ₩58,827 | -0.07% | 2.8만 |
|---|
| 2025.12.12 | ₩59,430 | ₩59,430 | ₩58,746 | ₩58,907 | -0.88% | 3.5만 |
|---|
| 2025.12.11 | ₩59,203 | ₩59,497 | ₩59,148 | ₩59,497 | +0.50% | 2.1만 |
|---|
| 2025.12.10 | ₩58,840 | ₩59,309 | ₩58,813 | ₩59,148 | +0.52% | 36.4만 |
|---|
| 2025.12.09 | ₩59,215 | ₩59,215 | ₩58,880 | ₩58,961 | -0.43% | 2.8만 |
|---|
| 2025.12.08 | ₩59,175 | ₩59,202 | ₩58,880 | ₩59,041 | -0.23% | 3.2만 |
|---|
| 2025.12.05 | ₩59,376 | ₩59,376 | ₩59,095 | ₩59,256 | -0.20% | 1.5만 |
|---|
| 2025.12.04 | ₩59,175 | ₩59,189 | ₩58,907 | ₩59,108 | -0.11% | 1.4만 |
|---|
| 2025.12.03 | ₩59,014 | ₩59,256 | ₩58,945 | ₩59,138 | +0.21% | 2.5만 |
|---|
| 2025.12.02 | ₩58,988 | ₩59,147 | ₩58,907 | ₩59,041 | +0.09% | 32만 |
|---|
| 2025.12.01 | ₩58,813 | ₩59,148 | ₩58,813 | ₩58,923 | +0.19% | 1.2만 |
|---|
| 2025.11.28 | ₩59,041 | ₩59,256 | ₩58,867 | ₩59,256 | +0.36% | 4천 |
|---|
| 2025.11.26 | ₩58,760 | ₩59,108 | ₩58,760 | ₩58,974 | +0.36% | 3.9만 |
|---|
| 2025.11.25 | ₩58,063 | ₩58,746 | ₩58,023 | ₩58,733 | +1.15% | 7.3만 |
|---|
| 2025.11.24 | ₩57,648 | ₩58,130 | ₩57,487 | ₩58,090 | +0.77% | 8.3만 |
|---|
| 2025.11.21 | ₩56,629 | ₩57,641 | ₩56,576 | ₩57,125 | +0.88% | 4만 |
|---|
| 2025.11.20 | ₩58,090 | ₩58,098 | ₩56,442 | ₩56,537 | -2.67% | 3.1만 |
|---|
| 2025.11.19 | ₩56,925 | ₩57,567 | ₩56,925 | ₩57,153 | +0.40% | 1.2만 |
|---|
| 2025.11.18 | ₩57,045 | ₩57,232 | ₩56,669 | ₩56,830 | -0.38% | 2.8만 |
|---|
| 2025.11.17 | ₩57,909 | ₩57,909 | ₩57,112 | ₩57,326 | -1.01% | 2.6만 |
|---|
| 2025.11.14 | ₩57,319 | ₩57,996 | ₩57,319 | ₩57,701 | +0.67% | 1.4만 |
|---|
| 2025.11.13 | ₩58,284 | ₩58,465 | ₩57,808 | ₩57,808 | -0.82% | 2.9만 |
|---|
| 2025.11.12 | ₩58,673 | ₩58,706 | ₩58,465 | ₩58,559 | -0.19% | 5.8만 |
|---|
| 2025.11.11 | ₩58,304 | ₩58,679 | ₩58,237 | ₩58,639 | +0.57% | 3.6만 |
|---|
| 2025.11.10 | ₩58,210 | ₩58,438 | ₩57,882 | ₩58,425 | +0.37% | 2만 |
|---|
| 2025.11.07 | ₩57,353 | ₩57,634 | ₩57,004 | ₩57,634 | +0.49% | 11.3만 |
|---|
| 2025.11.06 | ₩58,063 | ₩58,063 | ₩57,527 | ₩57,607 | -0.78% | 2.7만 |
|---|
| 2025.11.05 | ₩58,114 | ₩59,336 | ₩58,091 | ₩59,336 | +2.10% | 3.6만 |
|---|
| 2025.11.04 | ₩58,172 | ₩58,304 | ₩57,934 | ₩58,009 | -0.28% | 2.7만 |
|---|
| 2025.11.03 | ₩58,666 | ₩58,666 | ₩58,351 | ₩58,519 | -0.25% | 3.1만 |
|---|
| 2025.10.31 | ₩58,706 | ₩58,773 | ₩58,519 | ₩58,599 | -0.18% | 9.5천 |
|---|
| 2025.10.30 | ₩58,706 | ₩59,028 | ₩58,653 | ₩58,653 | -0.09% | 2만 |
|---|
| 2025.10.29 | ₩59,309 | ₩59,376 | ₩59,008 | ₩59,165 | -0.24% | 45.4만 |
|---|
| 2025.10.28 | ₩59,095 | ₩59,376 | ₩59,039 | ₩59,269 | +0.29% | 2.2만 |
|---|
| 2025.10.27 | ₩58,813 | ₩59,028 | ₩58,807 | ₩59,017 | +0.35% | 2.1만 |
|---|
| 2025.10.24 | ₩58,304 | ₩58,425 | ₩58,210 | ₩58,318 | +0.02% | 2.1만 |
|---|
| 2025.10.23 | ₩57,621 | ₩57,901 | ₩57,621 | ₩57,808 | +0.33% | 1.9만 |
|---|
| 2025.10.22 | ₩57,889 | ₩57,929 | ₩57,326 | ₩57,595 | -0.51% | 3.2만 |
|---|
| 2025.10.21 | ₩57,808 | ₩57,916 | ₩57,677 | ₩57,870 | +0.11% | 1.2만 |
|---|
| 2025.10.20 | ₩57,567 | ₩57,862 | ₩57,554 | ₩57,808 | +0.42% | 2.4만 |
|---|
| 2025.10.17 | ₩56,710 | ₩57,246 | ₩56,690 | ₩57,192 | +0.85% | 4.8만 |
|---|
| 2025.10.16 | ₩57,219 | ₩57,219 | ₩56,529 | ₩56,793 | -0.74% | 2.2만 |
|---|
| 2025.10.15 | ₩57,299 | ₩57,353 | ₩56,723 | ₩57,004 | -0.51% | 4.2만 |
|---|
| 2025.10.14 | ₩56,304 | ₩57,138 | ₩56,304 | ₩56,868 | +1.00% | 4.6만 |
|---|
| 2025.10.13 | ₩56,710 | ₩56,995 | ₩56,710 | ₩56,991 | +0.50% | 5.8만 |
|---|
| 2025.10.10 | ₩57,741 | ₩57,782 | ₩56,247 | ₩56,281 | -2.53% | 2.6만 |
|---|