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 | ₩65,460 | ₩66,586 | ₩65,460 | ₩66,512 | +1.61% | 10.8만 |
| 2026.09.28–2026.10.02 | ₩65,648 | ₩66,934 | ₩64,823 | ₩65,468 | -0.27% | 10.2만 |
| 2026.09.21–2026.09.25 | ₩65,380 | ₩66,224 | ₩65,071 | ₩65,779 | +0.61% | 10.8만 |
| 2026.09.14–2026.09.18 | ₩64,884 | ₩65,246 | ₩64,254 | ₩65,003 | +0.18% | 9.5만 |
| 2026.09.08–2026.09.11 | ₩65,487 | ₩65,487 | ₩64,334 | ₩65,004 | -0.74% | 10.3만 |
| 2026.08.31–2026.09.04 | ₩65,621 | ₩66,272 | ₩64,991 | ₩65,755 | +0.20% | 9.9만 |
| 2026.08.24–2026.08.28 | ₩65,380 | ₩66,190 | ₩65,380 | ₩65,800 | +0.64% | 8.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,883 |
| ₩65,018 |
| ₩65,353 |
| -0.47% |
| 11.7만 |
| 2026.08.10–2026.08.14 | ₩65,808 | ₩66,050 | ₩65,428 | ₩65,782 | -0.04% | 9.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩64,334 | ₩66,028 | ₩64,298 | ₩65,916 | +2.46% | 9.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩63,557 | ₩64,140 | ₩62,968 | ₩63,651 | +0.15% | 8.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩63,249 | ₩63,430 | ₩62,229 | ₩62,860 | -0.61% | 8.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩63,544 | ₩64,135 | ₩63,115 | ₩63,329 | -0.34% | 23.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩62,793 | ₩63,611 | ₩62,512 | ₩63,477 | +1.09% | 9.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩61,688 | ₩62,793 | ₩61,319 | ₩62,689 | +1.62% | 21.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩61,681 | ₩61,802 | ₩60,234 | ₩61,098 | -0.95% | 17.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩62,351 | ₩62,801 | ₩61,333 | ₩61,748 | -0.97% | 12.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩62,177 | ₩62,405 | ₩60,649 | ₩61,715 | -0.74% | 12.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩63,423 | ₩63,678 | ₩62,003 | ₩62,119 | -2.06% | 46만 |
|---|
| 2026.05.26–2026.05.29 | ₩62,653 | ₩63,651 | ₩62,478 | ₩63,407 | +1.20% | 37.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩62,164 | ₩62,686 | ₩61,554 | ₩62,523 | +0.58% | 10.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩61,346 | ₩62,599 | ₩61,346 | ₩61,940 | +0.97% | 13.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩60,663 | ₩61,909 | ₩60,288 | ₩61,668 | +1.66% | 11만 |
|---|
| 2026.04.27–2026.05.01 | ₩60,475 | ₩61,132 | ₩60,086 | ₩60,763 | +0.48% | 10.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩60,723 | ₩60,837 | ₩59,892 | ₩60,652 | -0.12% | 11.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩57,902 | ₩61,051 | ₩57,902 | ₩60,971 | +5.30% | 18.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩56,375 | ₩58,358 | ₩56,024 | ₩58,147 | +3.14% | 15.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩54,807 | ₩57,219 | ₩54,338 | ₩56,388 | +2.89% | 26.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩56,589 | ₩56,935 | ₩54,677 | ₩54,677 | -3.38% | 18만 |
|---|
| 2026.03.16–2026.03.20 | ₩57,366 | ₩57,798 | ₩55,631 | ₩55,839 | -2.66% | 27만 |
|---|
| 2026.03.09–2026.03.13 | ₩57,420 | ₩58,787 | ₩56,857 | ₩56,864 | -0.97% | 27.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩58,813 | ₩59,309 | ₩57,808 | ₩57,956 | -1.46% | 40.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩59,483 | ₩60,046 | ₩58,318 | ₩59,135 | -0.59% | 23.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩58,371 | ₩59,550 | ₩57,996 | ₩59,390 | +1.74% | 44.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩59,430 | ₩59,899 | ₩58,385 | ₩58,505 | -1.56% | 25.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩59,242 | ₩60,006 | ₩58,599 | ₩59,644 | +0.68% | 37.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩59,336 | ₩60,475 | ₩53,333 | ₩59,555 | +0.37% | 28.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩58,398 | ₩59,617 | ₩57,942 | ₩59,094 | +1.19% | 17.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩59,336 | ₩59,738 | ₩58,947 | ₩59,222 | -0.19% | 15.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩58,907 | ₩59,738 | ₩58,907 | ₩59,644 | +1.25% | 18.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩59,229 | ₩59,631 | ₩58,545 | ₩58,710 | -0.88% | 11.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩59,135 | ₩59,952 | ₩59,014 | ₩59,470 | +0.57% | 10만 |
|---|
| 2025.12.15–2025.12.19 | ₩58,867 | ₩58,867 | ₩58,036 | ₩58,867 | 0.00% | 24만 |
|---|
| 2025.12.08–2025.12.12 | ₩59,175 | ₩59,497 | ₩58,746 | ₩58,907 | -0.45% | 48만 |
|---|
| 2025.12.01–2025.12.05 | ₩58,813 | ₩59,376 | ₩58,813 | ₩59,256 | +0.75% | 38.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩57,648 | ₩59,256 | ₩57,487 | ₩59,256 | +2.79% | 19.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩57,909 | ₩58,098 | ₩56,442 | ₩57,125 | -1.35% | 13.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩58,210 | ₩58,706 | ₩57,319 | ₩57,701 | -0.87% | 15.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩58,666 | ₩59,336 | ₩57,004 | ₩57,634 | -1.76% | 23.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩58,813 | ₩59,376 | ₩58,519 | ₩58,599 | -0.36% | 52.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩57,567 | ₩58,425 | ₩57,326 | ₩58,318 | +1.30% | 10.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩56,710 | ₩57,353 | ₩56,304 | ₩57,192 | +0.85% | 21.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩57,741 | ₩57,782 | ₩56,247 | ₩56,281 | -2.53% | 2.6만 |
|---|