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 | ₩65,507 | ₩66,633 | ₩65,507 | ₩66,560 | +1.61% | 10.8만 |
| 2026.09.28–2026.10.02 | ₩65,695 | ₩66,982 | ₩64,870 | ₩65,515 | -0.27% | 10.2만 |
| 2026.09.21–2026.09.25 | ₩65,426 | ₩66,271 | ₩65,118 | ₩65,826 | +0.61% | 10.8만 |
| 2026.09.14–2026.09.18 | ₩64,930 | ₩65,292 | ₩64,300 | ₩65,050 | +0.18% | 9.5만 |
| 2026.09.08–2026.09.11 | ₩65,534 | ₩65,534 | ₩64,380 | ₩65,051 | -0.74% | 10.3만 |
| 2026.08.31–2026.09.04 | ₩65,668 | ₩66,320 | ₩65,038 | ₩65,802 | +0.20% | 9.9만 |
| 2026.08.24–2026.08.28 | ₩65,426 | ₩66,238 | ₩65,426 | ₩65,847 | +0.64% | 8.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,931 |
| ₩65,064 |
| ₩65,400 |
| -0.47% |
| 11.7만 |
| 2026.08.10–2026.08.14 | ₩65,856 | ₩66,097 | ₩65,475 | ₩65,829 | -0.04% | 9.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩64,380 | ₩66,075 | ₩64,344 | ₩65,963 | +2.46% | 9.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩63,603 | ₩64,186 | ₩63,013 | ₩63,697 | +0.15% | 8.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩63,294 | ₩63,475 | ₩62,274 | ₩62,905 | -0.61% | 8.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩63,589 | ₩64,181 | ₩63,160 | ₩63,375 | -0.34% | 23.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩62,838 | ₩63,656 | ₩62,557 | ₩63,522 | +1.09% | 9.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩61,732 | ₩62,838 | ₩61,363 | ₩62,734 | +1.62% | 21.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩61,725 | ₩61,846 | ₩60,277 | ₩61,142 | -0.95% | 17.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩62,396 | ₩62,846 | ₩61,377 | ₩61,792 | -0.97% | 12.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩62,221 | ₩62,449 | ₩60,693 | ₩61,759 | -0.74% | 12.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩63,469 | ₩63,723 | ₩62,047 | ₩62,164 | -2.06% | 46만 |
|---|
| 2026.05.26–2026.05.29 | ₩62,698 | ₩63,697 | ₩62,523 | ₩63,452 | +1.20% | 37.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩62,208 | ₩62,731 | ₩61,598 | ₩62,567 | +0.58% | 10.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩61,390 | ₩62,644 | ₩61,390 | ₩61,984 | +0.97% | 13.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩60,706 | ₩61,953 | ₩60,331 | ₩61,712 | +1.66% | 11만 |
|---|
| 2026.04.27–2026.05.01 | ₩60,518 | ₩61,176 | ₩60,130 | ₩60,807 | +0.48% | 10.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩60,767 | ₩60,880 | ₩59,935 | ₩60,695 | -0.12% | 11.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩57,944 | ₩61,095 | ₩57,944 | ₩61,015 | +5.30% | 18.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩56,415 | ₩58,400 | ₩56,064 | ₩58,189 | +3.14% | 15.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩54,846 | ₩57,260 | ₩54,377 | ₩56,428 | +2.89% | 26.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩56,630 | ₩56,976 | ₩54,716 | ₩54,716 | -3.38% | 18만 |
|---|
| 2026.03.16–2026.03.20 | ₩57,407 | ₩57,839 | ₩55,671 | ₩55,879 | -2.66% | 27만 |
|---|
| 2026.03.09–2026.03.13 | ₩57,461 | ₩58,829 | ₩56,898 | ₩56,904 | -0.97% | 27.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩58,856 | ₩59,352 | ₩57,850 | ₩57,997 | -1.46% | 40.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩59,526 | ₩60,089 | ₩58,359 | ₩59,177 | -0.59% | 23.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩58,413 | ₩59,593 | ₩58,038 | ₩59,432 | +1.74% | 44.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩59,472 | ₩59,942 | ₩58,426 | ₩58,547 | -1.56% | 25.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩59,285 | ₩60,049 | ₩58,641 | ₩59,687 | +0.68% | 37.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩59,379 | ₩60,518 | ₩53,371 | ₩59,597 | +0.37% | 28.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩58,440 | ₩59,660 | ₩57,984 | ₩59,136 | +1.19% | 17.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩59,379 | ₩59,781 | ₩58,990 | ₩59,265 | -0.19% | 15.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩58,949 | ₩59,781 | ₩58,949 | ₩59,687 | +1.25% | 18.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩59,271 | ₩59,674 | ₩58,587 | ₩58,752 | -0.88% | 11.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩59,177 | ₩59,995 | ₩59,057 | ₩59,513 | +0.57% | 10만 |
|---|
| 2025.12.15–2025.12.19 | ₩58,909 | ₩58,909 | ₩58,078 | ₩58,909 | 0.00% | 24만 |
|---|
| 2025.12.08–2025.12.12 | ₩59,218 | ₩59,540 | ₩58,789 | ₩58,949 | -0.45% | 48만 |
|---|
| 2025.12.01–2025.12.05 | ₩58,856 | ₩59,419 | ₩58,856 | ₩59,298 | +0.75% | 38.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩57,689 | ₩59,298 | ₩57,528 | ₩59,298 | +2.79% | 19.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩57,950 | ₩58,140 | ₩56,482 | ₩57,166 | -1.35% | 13.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩58,252 | ₩58,748 | ₩57,360 | ₩57,743 | -0.87% | 15.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩58,708 | ₩59,379 | ₩57,045 | ₩57,676 | -1.76% | 23.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩58,856 | ₩59,419 | ₩58,561 | ₩58,641 | -0.36% | 52.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩57,608 | ₩58,467 | ₩57,367 | ₩58,359 | +1.30% | 10.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩56,750 | ₩57,394 | ₩56,344 | ₩57,233 | +0.85% | 21.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩57,783 | ₩57,823 | ₩56,288 | ₩56,321 | -2.53% | 2.6만 |
|---|