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 | ₩66,319 | ₩66,641 | ₩66,319 | ₩66,567 | +0.37% | 1.6만 |
| 2026.10.08 | ₩66,158 | ₩66,427 | ₩66,071 | ₩66,293 | +0.20% | 1.7만 |
| 2026.10.07 | ₩66,333 | ₩66,413 | ₩66,105 | ₩66,373 | +0.06% | 2.3만 |
| 2026.10.06 | ₩66,360 | ₩66,641 | ₩66,360 | ₩66,480 | +0.18% | 3.7만 |
| 2026.10.05 | ₩65,515 | ₩66,209 | ₩65,515 | ₩66,078 | +0.86% | 1.6만 |
| 2026.10.02 | ₩65,595 | ₩65,716 | ₩65,314 | ₩65,523 | -0.11% | 1.9만 |
| 2026.10.01 | ₩65,273 | ₩66,990 | ₩64,878 | ₩65,112 | -0.25% | 1.6만 |
| 2026.09.30 | ₩65,568 | ₩65,796 | ₩65,086 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,086 |
| -0.74% |
| 2.4만 |
| 2026.09.29 | ₩65,457 | ₩65,457 | ₩65,193 | ₩65,367 | -0.14% | 1.7만 |
|---|
| 2026.09.28 | ₩65,702 | ₩65,810 | ₩65,448 | ₩65,515 | -0.29% | 2.6만 |
|---|
| 2026.09.25 | ₩65,515 | ₩65,837 | ₩65,461 | ₩65,834 | +0.49% | 1.2만 |
|---|
| 2026.09.24 | ₩65,126 | ₩65,515 | ₩65,126 | ₩65,461 | +0.51% | 1.9만 |
|---|
| 2026.09.23 | ₩65,877 | ₩65,877 | ₩65,300 | ₩65,394 | -0.73% | 1.5만 |
|---|
| 2026.09.22 | ₩66,145 | ₩66,279 | ₩65,930 | ₩65,938 | -0.31% | 2.7만 |
|---|
| 2026.09.21 | ₩65,434 | ₩66,132 | ₩65,314 | ₩66,024 | +0.90% | 3.6만 |
|---|
| 2026.09.18 | ₩65,220 | ₩65,252 | ₩64,921 | ₩65,057 | -0.25% | 1.3만 |
|---|
| 2026.09.17 | ₩65,260 | ₩65,260 | ₩64,965 | ₩65,210 | -0.08% | 1.1만 |
|---|
| 2026.09.16 | ₩65,018 | ₩65,072 | ₩64,308 | ₩64,579 | -0.68% | 3.1만 |
|---|
| 2026.09.15 | ₩65,179 | ₩65,193 | ₩64,777 | ₩64,793 | -0.59% | 1.8만 |
|---|
| 2026.09.14 | ₩64,938 | ₩65,300 | ₩64,859 | ₩65,206 | +0.41% | 2.2만 |
|---|
| 2026.09.11 | ₩65,106 | ₩65,193 | ₩65,005 | ₩65,059 | -0.07% | 2.9만 |
|---|
| 2026.09.10 | ₩64,442 | ₩64,595 | ₩64,388 | ₩64,415 | -0.04% | 3.6만 |
|---|
| 2026.09.09 | ₩64,858 | ₩64,858 | ₩64,554 | ₩64,670 | -0.29% | 2.4만 |
|---|
| 2026.09.08 | ₩65,542 | ₩65,542 | ₩64,972 | ₩65,018 | -0.80% | 1.4만 |
|---|
| 2026.09.04 | ₩66,132 | ₩66,132 | ₩65,729 | ₩65,810 | -0.49% | 2.5만 |
|---|
| 2026.09.03 | ₩65,944 | ₩66,327 | ₩65,796 | ₩66,212 | +0.41% | 2.6만 |
|---|
| 2026.09.02 | ₩65,260 | ₩65,702 | ₩65,260 | ₩65,635 | +0.58% | 1.4만 |
|---|
| 2026.09.01 | ₩65,189 | ₩65,434 | ₩65,045 | ₩65,139 | -0.08% | 7.5천 |
|---|
| 2026.08.31 | ₩65,676 | ₩65,676 | ₩65,381 | ₩65,515 | -0.25% | 2.7만 |
|---|
| 2026.08.28 | ₩66,091 | ₩66,246 | ₩65,776 | ₩65,855 | -0.36% | 4만 |
|---|
| 2026.08.27 | ₩65,770 | ₩66,118 | ₩65,770 | ₩65,997 | +0.35% | 1.7만 |
|---|
| 2026.08.26 | ₩65,635 | ₩65,702 | ₩65,448 | ₩65,474 | -0.25% | 8.7천 |
|---|
| 2026.08.25 | ₩65,689 | ₩65,796 | ₩65,501 | ₩65,677 | -0.02% | 8.7천 |
|---|
| 2026.08.24 | ₩65,434 | ₩65,562 | ₩65,434 | ₩65,497 | +0.10% | 9.7천 |
|---|
| 2026.08.21 | ₩65,528 | ₩65,568 | ₩65,374 | ₩65,407 | -0.18% | 2.6만 |
|---|
| 2026.08.20 | ₩65,436 | ₩65,548 | ₩65,072 | ₩65,077 | -0.55% | 3.3만 |
|---|
| 2026.08.19 | ₩65,676 | ₩65,938 | ₩65,582 | ₩65,635 | -0.06% | 1.7만 |
|---|
| 2026.08.18 | ₩65,300 | ₩65,407 | ₩65,179 | ₩65,179 | -0.18% | 1.9만 |
|---|
| 2026.08.17 | ₩65,716 | ₩65,716 | ₩65,246 | ₩65,273 | -0.67% | 2.2만 |
|---|
| 2026.08.14 | ₩65,904 | ₩65,977 | ₩65,796 | ₩65,837 | -0.10% | 2.6만 |
|---|
| 2026.08.13 | ₩65,948 | ₩66,105 | ₩65,783 | ₩66,091 | +0.22% | 2.6만 |
|---|
| 2026.08.12 | ₩65,542 | ₩65,649 | ₩65,483 | ₩65,609 | +0.10% | 1.6만 |
|---|
| 2026.08.11 | ₩65,795 | ₩65,959 | ₩65,528 | ₩65,543 | -0.38% | 9.4천 |
|---|
| 2026.08.10 | ₩65,863 | ₩65,924 | ₩65,716 | ₩65,863 | 0.00% | 1.5만 |
|---|
| 2026.08.07 | ₩65,810 | ₩65,991 | ₩65,770 | ₩65,971 | +0.24% | 1.4만 |
|---|
| 2026.08.06 | ₩65,823 | ₩65,846 | ₩65,454 | ₩65,649 | -0.26% | 1.8만 |
|---|
| 2026.08.05 | ₩65,997 | ₩66,083 | ₩65,590 | ₩65,609 | -0.59% | 1.7만 |
|---|
| 2026.08.04 | ₩64,808 | ₩65,513 | ₩64,808 | ₩65,367 | +0.86% | 1.2만 |
|---|
| 2026.08.03 | ₩64,388 | ₩64,643 | ₩64,352 | ₩64,442 | +0.08% | 3만 |
|---|
| 2026.07.31 | ₩63,235 | ₩63,838 | ₩63,020 | ₩63,704 | +0.74% | 2.6만 |
|---|
| 2026.07.30 | ₩63,423 | ₩63,618 | ₩63,071 | ₩63,557 | +0.21% | 9.2천 |
|---|
| 2026.07.29 | ₩63,731 | ₩64,194 | ₩63,302 | ₩63,302 | -0.67% | 1.3만 |
|---|
| 2026.07.28 | ₩63,516 | ₩63,999 | ₩63,476 | ₩63,905 | +0.61% | 2.5만 |
|---|
| 2026.07.27 | ₩63,610 | ₩63,610 | ₩63,114 | ₩63,237 | -0.59% | 1.3만 |
|---|
| 2026.07.24 | ₩62,618 | ₩63,233 | ₩62,618 | ₩62,913 | +0.47% | 2.2만 |
|---|
| 2026.07.23 | ₩62,537 | ₩62,537 | ₩62,281 | ₩62,430 | -0.17% | 1.4만 |
|---|
| 2026.07.22 | ₩63,288 | ₩63,483 | ₩63,275 | ₩63,291 | +0.00% | 1.1만 |
|---|
| 2026.07.21 | ₩63,315 | ₩63,423 | ₩63,148 | ₩63,309 | -0.01% | 2.5만 |
|---|
| 2026.07.20 | ₩63,302 | ₩63,423 | ₩63,047 | ₩63,047 | -0.40% | 1.4만 |
|---|
| 2026.07.17 | ₩63,423 | ₩63,523 | ₩63,228 | ₩63,382 | -0.06% | 9.6천 |
|---|
| 2026.07.16 | ₩64,046 | ₩64,188 | ₩63,852 | ₩63,931 | -0.18% | 1만 |
|---|
| 2026.07.15 | ₩63,510 | ₩63,838 | ₩63,510 | ₩63,731 | +0.35% | 2.4만 |
|---|
| 2026.07.14 | ₩63,174 | ₩63,322 | ₩63,168 | ₩63,235 | +0.10% | 17.4만 |
|---|
| 2026.07.13 | ₩63,597 | ₩63,803 | ₩63,262 | ₩63,262 | -0.53% | 1.4만 |
|---|
| 2026.07.10 | ₩63,570 | ₩63,664 | ₩63,342 | ₩63,530 | -0.06% | 2.5만 |
|---|
| 2026.07.09 | ₩62,739 | ₩63,208 | ₩62,645 | ₩63,127 | +0.62% | 1.8만 |
|---|
| 2026.07.08 | ₩62,659 | ₩63,047 | ₩62,564 | ₩62,993 | +0.53% | 1.2만 |
|---|
| 2026.07.07 | ₩63,302 | ₩63,302 | ₩62,993 | ₩63,140 | -0.26% | 2.5만 |
|---|
| 2026.07.06 | ₩62,846 | ₩63,074 | ₩62,685 | ₩62,999 | +0.24% | 1.7만 |
|---|
| 2026.07.02 | ₩62,544 | ₩62,846 | ₩62,437 | ₩62,741 | +0.32% | 1.7만 |
|---|
| 2026.07.01 | ₩62,055 | ₩62,604 | ₩62,055 | ₩62,340 | +0.46% | 16.7만 |
|---|
| 2026.06.30 | ₩61,719 | ₩62,052 | ₩61,639 | ₩62,022 | +0.49% | 1.3만 |
|---|
| 2026.06.29 | ₩61,739 | ₩61,759 | ₩61,371 | ₩61,592 | -0.24% | 2만 |
|---|
| 2026.06.26 | ₩60,526 | ₩61,223 | ₩60,526 | ₩61,149 | +1.03% | 7.9만 |
|---|
| 2026.06.25 | ₩60,995 | ₩61,076 | ₩60,284 | ₩61,076 | +0.13% | 1.6만 |
|---|
| 2026.06.24 | ₩61,089 | ₩61,532 | ₩60,915 | ₩60,998 | -0.15% | 2.7만 |
|---|
| 2026.06.23 | ₩60,915 | ₩61,247 | ₩60,874 | ₩61,002 | +0.14% | 1.8만 |
|---|
| 2026.06.22 | ₩61,733 | ₩61,853 | ₩61,223 | ₩61,277 | -0.74% | 3.9만 |
|---|
| 2026.06.18 | ₩61,860 | ₩61,987 | ₩61,654 | ₩61,800 | -0.10% | 7만 |
|---|
| 2026.06.17 | ₩62,507 | ₩62,511 | ₩61,384 | ₩61,585 | -1.47% | 1.4만 |
|---|
| 2026.06.16 | ₩62,537 | ₩62,658 | ₩62,376 | ₩62,376 | -0.26% | 1.9만 |
|---|
| 2026.06.15 | ₩62,403 | ₩62,854 | ₩62,403 | ₩62,645 | +0.39% | 2.2만 |
|---|
| 2026.06.12 | ₩61,344 | ₩61,987 | ₩61,344 | ₩61,766 | +0.69% | 2.5만 |
|---|
| 2026.06.11 | ₩60,901 | ₩61,672 | ₩60,700 | ₩61,643 | +1.22% | 1.8만 |
|---|
| 2026.06.10 | ₩61,599 | ₩61,802 | ₩60,915 | ₩60,980 | -1.00% | 8.1천 |
|---|
| 2026.06.09 | ₩62,028 | ₩62,028 | ₩60,885 | ₩61,827 | -0.32% | 3.9만 |
|---|
| 2026.06.08 | ₩62,229 | ₩62,457 | ₩61,865 | ₩61,865 | -0.58% | 3.7만 |
|---|
| 2026.06.05 | ₩63,074 | ₩63,168 | ₩62,055 | ₩62,171 | -1.43% | 2.1만 |
|---|
| 2026.06.04 | ₩62,819 | ₩63,329 | ₩62,819 | ₩63,275 | +0.73% | 37.6만 |
|---|
| 2026.06.03 | ₩63,007 | ₩63,007 | ₩62,768 | ₩62,830 | -0.28% | 1만 |
|---|
| 2026.06.02 | ₩63,329 | ₩63,569 | ₩63,248 | ₩63,369 | +0.06% | 3.2만 |
|---|
| 2026.06.01 | ₩63,476 | ₩63,731 | ₩63,342 | ₩63,602 | +0.20% | 2.1만 |
|---|
| 2026.05.29 | ₩63,503 | ₩63,563 | ₩63,382 | ₩63,460 | -0.07% | 2.4만 |
|---|
| 2026.05.28 | ₩62,960 | ₩63,704 | ₩62,960 | ₩63,248 | +0.46% | 28.4만 |
|---|
| 2026.05.27 | ₩62,739 | ₩62,926 | ₩62,739 | ₩62,926 | +0.30% | 4.8만 |
|---|
| 2026.05.26 | ₩62,705 | ₩62,726 | ₩62,531 | ₩62,634 | -0.11% | 2.3만 |
|---|
| 2026.05.22 | ₩62,739 | ₩62,739 | ₩62,497 | ₩62,575 | -0.26% | 1.3만 |
|---|
| 2026.05.21 | ₩62,001 | ₩62,430 | ₩61,947 | ₩62,350 | +0.56% | 5.1만 |
|---|
| 2026.05.20 | ₩61,853 | ₩62,242 | ₩61,827 | ₩62,242 | +0.63% | 1.7만 |
|---|
| 2026.05.19 | ₩61,820 | ₩62,014 | ₩61,605 | ₩61,746 | -0.12% | 7.2천 |
|---|
| 2026.05.18 | ₩62,215 | ₩62,215 | ₩61,786 | ₩62,081 | -0.22% | 1.9만 |
|---|
| 2026.05.15 | ₩61,994 | ₩62,403 | ₩61,992 | ₩61,992 | -0.00% | 6.8천 |
|---|
| 2026.05.14 | ₩62,148 | ₩62,651 | ₩62,148 | ₩62,531 | +0.62% | 8.3천 |
|---|
| 2026.05.13 | ₩61,530 | ₩62,202 | ₩61,530 | ₩61,957 | +0.69% | 9만 |
|---|
| 2026.05.12 | ₩61,505 | ₩61,692 | ₩61,411 | ₩61,686 | +0.29% | 1.1만 |
|---|
| 2026.05.11 | ₩61,397 | ₩61,759 | ₩61,397 | ₩61,558 | +0.26% | 1.9만 |
|---|
| 2026.05.08 | ₩61,755 | ₩61,800 | ₩61,599 | ₩61,719 | -0.06% | 7천 |
|---|
| 2026.05.07 | ₩61,558 | ₩61,961 | ₩61,557 | ₩61,560 | +0.00% | 2.2만 |
|---|
| 2026.05.06 | ₩61,155 | ₩61,679 | ₩61,155 | ₩61,672 | +0.85% | 1.7만 |
|---|
| 2026.05.05 | ₩60,668 | ₩60,941 | ₩60,620 | ₩60,848 | +0.30% | 3.2만 |
|---|
| 2026.05.04 | ₩60,713 | ₩60,780 | ₩60,338 | ₩60,493 | -0.36% | 3.2만 |
|---|
| 2026.05.01 | ₩61,049 | ₩61,183 | ₩60,814 | ₩60,814 | -0.38% | 1.6만 |
|---|
| 2026.04.30 | ₩60,593 | ₩60,787 | ₩60,137 | ₩60,704 | +0.18% | 2.6만 |
|---|
| 2026.04.29 | ₩60,442 | ₩60,485 | ₩60,264 | ₩60,484 | +0.07% | 8.2천 |
|---|
| 2026.04.28 | ₩60,544 | ₩60,633 | ₩60,405 | ₩60,544 | 0.00% | 3.7만 |
|---|
| 2026.04.27 | ₩60,526 | ₩60,874 | ₩60,526 | ₩60,774 | +0.41% | 1.7만 |
|---|
| 2026.04.24 | ₩60,164 | ₩60,767 | ₩60,164 | ₩60,703 | +0.90% | 3.7만 |
|---|
| 2026.04.23 | ₩60,713 | ₩60,713 | ₩59,942 | ₩60,338 | -0.62% | 2.4만 |
|---|
| 2026.04.22 | ₩60,479 | ₩60,719 | ₩60,479 | ₩60,719 | +0.40% | 7.4천 |
|---|
| 2026.04.21 | ₩60,552 | ₩60,888 | ₩60,164 | ₩60,247 | -0.50% | 2만 |
|---|
| 2026.04.20 | ₩60,774 | ₩60,878 | ₩60,660 | ₩60,848 | +0.12% | 3만 |
|---|
| 2026.04.17 | ₩60,620 | ₩61,102 | ₩60,512 | ₩61,022 | +0.66% | 4.6만 |
|---|
| 2026.04.16 | ₩60,164 | ₩60,244 | ₩59,895 | ₩60,164 | 0.00% | 4만 |
|---|
| 2026.04.15 | ₩59,573 | ₩60,110 | ₩59,573 | ₩60,110 | +0.90% | 1.5만 |
|---|
| 2026.04.14 | ₩58,876 | ₩59,493 | ₩58,876 | ₩59,439 | +0.96% | 3.9만 |
|---|
| 2026.04.13 | ₩57,951 | ₩58,661 | ₩57,951 | ₩58,661 | +1.23% | 5.1만 |
|---|
| 2026.04.10 | ₩58,313 | ₩58,407 | ₩58,133 | ₩58,196 | -0.20% | 3만 |
|---|
| 2026.04.09 | ₩57,842 | ₩58,380 | ₩57,842 | ₩58,340 | +0.86% | 1.9만 |
|---|
| 2026.04.08 | ₩58,085 | ₩58,179 | ₩57,441 | ₩57,441 | -1.11% | 4.3만 |
|---|
| 2026.04.07 | ₩56,415 | ₩56,585 | ₩56,070 | ₩56,585 | +0.30% | 2.6만 |
|---|
| 2026.04.06 | ₩56,422 | ₩56,744 | ₩56,422 | ₩56,744 | +0.57% | 3.9만 |
|---|
| 2026.04.02 | ₩55,684 | ₩56,435 | ₩55,657 | ₩56,435 | +1.35% | 4만 |
|---|
| 2026.04.01 | ₩56,257 | ₩57,267 | ₩56,257 | ₩57,267 | +1.80% | 7.3만 |
|---|
| 2026.03.31 | ₩55,121 | ₩56,154 | ₩55,040 | ₩56,073 | +1.73% | 9.7만 |
|---|
| 2026.03.30 | ₩54,853 | ₩55,004 | ₩54,383 | ₩54,558 | -0.54% | 5.4만 |
|---|
| 2026.03.27 | ₩55,268 | ₩55,309 | ₩54,723 | ₩54,723 | -0.99% | 5.9만 |
|---|
| 2026.03.26 | ₩56,113 | ₩56,380 | ₩55,657 | ₩55,711 | -0.72% | 2.9만 |
|---|
| 2026.03.25 | ₩56,583 | ₩56,756 | ₩56,435 | ₩56,508 | -0.13% | 3.9만 |
|---|
| 2026.03.24 | ₩56,107 | ₩56,516 | ₩56,107 | ₩56,186 | +0.14% | 2.4만 |
|---|
| 2026.03.23 | ₩56,636 | ₩56,982 | ₩56,449 | ₩56,529 | -0.19% | 3만 |
|---|
| 2026.03.20 | ₩56,449 | ₩56,449 | ₩55,677 | ₩55,885 | -1.00% | 8.7만 |
|---|
| 2026.03.19 | ₩56,301 | ₩56,804 | ₩56,301 | ₩56,615 | +0.56% | 3.7만 |
|---|
| 2026.03.18 | ₩57,240 | ₩57,253 | ₩56,730 | ₩56,757 | -0.84% | 2.7만 |
|---|
| 2026.03.17 | ₩57,749 | ₩57,846 | ₩57,602 | ₩57,656 | -0.16% | 9.2만 |
|---|
| 2026.03.16 | ₩57,414 | ₩57,615 | ₩57,320 | ₩57,456 | +0.07% | 2.7만 |
|---|
| 2026.03.13 | ₩57,696 | ₩57,696 | ₩56,905 | ₩56,911 | -1.36% | 1.9만 |
|---|
| 2026.03.12 | ₩57,854 | ₩57,882 | ₩57,401 | ₩57,401 | -0.78% | 16.3만 |
|---|
| 2026.03.11 | ₩58,366 | ₩58,393 | ₩57,870 | ₩58,273 | -0.16% | 1.8만 |
|---|
| 2026.03.10 | ₩58,474 | ₩58,836 | ₩58,234 | ₩58,433 | -0.07% | 3.7만 |
|---|
| 2026.03.09 | ₩57,468 | ₩58,501 | ₩57,294 | ₩58,480 | +1.76% | 3.5만 |
|---|
| 2026.03.06 | ₩58,098 | ₩58,273 | ₩57,857 | ₩58,004 | -0.16% | 9.3만 |
|---|
| 2026.03.05 | ₩58,742 | ₩59,131 | ₩58,273 | ₩59,131 | +0.66% | 4.7만 |
|---|
| 2026.03.04 | ₩58,903 | ₩59,225 | ₩58,755 | ₩58,997 | +0.16% | 15.2만 |
|---|
| 2026.03.03 | ₩58,501 | ₩58,971 | ₩58,024 | ₩58,775 | +0.47% | 5.6만 |
|---|
| 2026.03.02 | ₩58,863 | ₩59,359 | ₩58,863 | ₩59,238 | +0.64% | 5.6만 |
|---|
| 2026.02.27 | ₩58,755 | ₩59,185 | ₩58,755 | ₩59,185 | +0.73% | 4.4만 |
|---|
| 2026.02.26 | ₩59,654 | ₩59,654 | ₩58,943 | ₩59,258 | -0.66% | 6.6만 |
|---|
| 2026.02.25 | ₩59,520 | ₩60,056 | ₩59,413 | ₩60,056 | +0.90% | 5.1만 |
|---|
| 2026.02.24 | ₩58,692 | ₩59,252 | ₩58,692 | ₩59,252 | +0.95% | 3.8만 |
|---|
| 2026.02.23 | ₩59,533 | ₩60,096 | ₩58,366 | ₩58,775 | -1.27% | 3.2만 |
|---|
| 2026.02.20 | ₩58,742 | ₩59,600 | ₩58,742 | ₩59,439 | +1.19% | 5.3만 |
|---|
| 2026.02.19 | ₩58,769 | ₩59,600 | ₩58,729 | ₩59,359 | +1.00% | 4.8만 |
|---|
| 2026.02.18 | ₩58,829 | ₩59,171 | ₩58,829 | ₩59,064 | +0.40% | 4.9만 |
|---|
| 2026.02.17 | ₩58,420 | ₩58,889 | ₩58,045 | ₩58,708 | +0.49% | 29.3만 |
|---|
| 2026.02.13 | ₩58,755 | ₩58,983 | ₩58,433 | ₩58,554 | -0.34% | 5.9만 |
|---|
| 2026.02.12 | ₩59,748 | ₩59,811 | ₩58,675 | ₩58,729 | -1.71% | 5.1만 |
|---|
| 2026.02.11 | ₩59,855 | ₩59,868 | ₩59,614 | ₩59,748 | -0.18% | 1.7만 |
|---|
| 2026.02.10 | ₩59,922 | ₩59,949 | ₩59,681 | ₩59,721 | -0.34% | 6.4만 |
|---|
| 2026.02.09 | ₩59,480 | ₩59,936 | ₩59,453 | ₩59,882 | +0.68% | 6.6만 |
|---|
| 2026.02.06 | ₩59,211 | ₩59,721 | ₩59,144 | ₩59,694 | +0.82% | 2.5만 |
|---|
| 2026.02.05 | ₩58,970 | ₩59,064 | ₩58,648 | ₩58,849 | -0.20% | 7.7만 |
|---|
| 2026.02.04 | ₩59,453 | ₩59,480 | ₩58,930 | ₩59,265 | -0.32% | 8.2만 |
|---|
| 2026.02.03 | ₩59,989 | ₩59,989 | ₩59,064 | ₩59,413 | -0.96% | 8.4만 |
|---|
| 2026.02.02 | ₩59,292 | ₩60,056 | ₩59,292 | ₩59,977 | +1.16% | 10.7만 |
|---|
| 2026.01.30 | ₩59,480 | ₩59,708 | ₩59,211 | ₩59,604 | +0.21% | 12만 |
|---|
| 2026.01.29 | ₩59,922 | ₩60,526 | ₩53,377 | ₩59,815 | -0.18% | 5만 |
|---|
| 2026.01.28 | ₩60,016 | ₩60,016 | ₩59,708 | ₩59,761 | -0.42% | 3.6만 |
|---|
| 2026.01.27 | ₩59,721 | ₩59,936 | ₩59,721 | ₩59,855 | +0.22% | 4.7만 |
|---|
| 2026.01.26 | ₩59,386 | ₩59,654 | ₩59,386 | ₩59,587 | +0.34% | 3.4만 |
|---|
| 2026.01.23 | ₩58,983 | ₩59,667 | ₩58,983 | ₩59,143 | +0.27% | 4.6만 |
|---|
| 2026.01.22 | ₩59,064 | ₩59,158 | ₩58,903 | ₩58,969 | -0.16% | 6.6만 |
|---|
| 2026.01.21 | ₩58,165 | ₩58,849 | ₩58,071 | ₩58,604 | +0.75% | 3.7만 |
|---|
| 2026.01.20 | ₩58,447 | ₩58,608 | ₩57,991 | ₩58,030 | -0.71% | 2.4만 |
|---|
| 2026.01.16 | ₩59,374 | ₩59,423 | ₩59,238 | ₩59,272 | -0.17% | 3.4만 |
|---|
| 2026.01.15 | ₩59,573 | ₩59,681 | ₩59,345 | ₩59,392 | -0.30% | 2.5만 |
|---|
| 2026.01.14 | ₩59,292 | ₩59,319 | ₩58,997 | ₩59,249 | -0.07% | 3.3만 |
|---|
| 2026.01.13 | ₩59,640 | ₩59,714 | ₩58,997 | ₩59,485 | -0.26% | 3.7만 |
|---|
| 2026.01.12 | ₩59,386 | ₩59,788 | ₩59,386 | ₩59,750 | +0.61% | 2.6만 |
|---|
| 2026.01.09 | ₩59,493 | ₩59,788 | ₩59,455 | ₩59,694 | +0.34% | 2.9만 |
|---|
| 2026.01.08 | ₩59,265 | ₩59,399 | ₩59,252 | ₩59,372 | +0.18% | 2.3만 |
|---|
| 2026.01.07 | ₩59,453 | ₩59,708 | ₩59,319 | ₩59,708 | +0.43% | 3.2만 |
|---|
| 2026.01.06 | ₩59,131 | ₩59,426 | ₩59,131 | ₩59,413 | +0.48% | 6.5만 |
|---|
| 2026.01.05 | ₩58,957 | ₩59,211 | ₩58,957 | ₩59,091 | +0.23% | 3.3만 |
|---|
| 2026.01.02 | ₩59,131 | ₩59,238 | ₩58,594 | ₩58,759 | -0.63% | 3.7만 |
|---|
| 2025.12.31 | ₩59,158 | ₩59,359 | ₩58,889 | ₩59,359 | +0.34% | 2.1만 |
|---|
| 2025.12.30 | ₩59,158 | ₩59,681 | ₩59,158 | ₩59,253 | +0.16% | 4.1만 |
|---|
| 2025.12.29 | ₩59,278 | ₩59,386 | ₩59,185 | ₩59,372 | +0.16% | 1.6만 |
|---|
| 2025.12.26 | ₩59,359 | ₩59,547 | ₩59,359 | ₩59,520 | +0.27% | 1.5만 |
|---|
| 2025.12.24 | ₩59,258 | ₩60,003 | ₩59,244 | ₩60,003 | +1.26% | 7.8천 |
|---|
| 2025.12.23 | ₩59,131 | ₩59,573 | ₩59,131 | ₩59,439 | +0.52% | 2.8만 |
|---|
| 2025.12.22 | ₩59,185 | ₩59,225 | ₩59,064 | ₩59,155 | -0.05% | 5만 |
|---|
| 2025.12.19 | ₩58,796 | ₩58,916 | ₩58,742 | ₩58,916 | +0.21% | 10.4만 |
|---|
| 2025.12.18 | ₩58,514 | ₩58,675 | ₩58,259 | ₩58,460 | -0.09% | 1.9만 |
|---|
| 2025.12.17 | ₩58,715 | ₩58,715 | ₩58,085 | ₩58,112 | -1.03% | 1.5만 |
|---|
| 2025.12.16 | ₩58,742 | ₩58,822 | ₩58,353 | ₩58,675 | -0.11% | 7.5만 |
|---|
| 2025.12.15 | ₩58,916 | ₩58,916 | ₩58,678 | ₩58,876 | -0.07% | 2.8만 |
|---|
| 2025.12.12 | ₩59,480 | ₩59,480 | ₩58,796 | ₩58,957 | -0.88% | 3.5만 |
|---|
| 2025.12.11 | ₩59,253 | ₩59,547 | ₩59,198 | ₩59,547 | +0.50% | 2.1만 |
|---|
| 2025.12.10 | ₩58,889 | ₩59,359 | ₩58,863 | ₩59,198 | +0.52% | 36.4만 |
|---|
| 2025.12.09 | ₩59,265 | ₩59,265 | ₩58,930 | ₩59,010 | -0.43% | 2.8만 |
|---|
| 2025.12.08 | ₩59,225 | ₩59,252 | ₩58,930 | ₩59,091 | -0.23% | 3.2만 |
|---|
| 2025.12.05 | ₩59,426 | ₩59,426 | ₩59,144 | ₩59,305 | -0.20% | 1.5만 |
|---|
| 2025.12.04 | ₩59,225 | ₩59,238 | ₩58,957 | ₩59,158 | -0.11% | 1.4만 |
|---|
| 2025.12.03 | ₩59,064 | ₩59,305 | ₩58,994 | ₩59,187 | +0.21% | 2.5만 |
|---|
| 2025.12.02 | ₩59,037 | ₩59,197 | ₩58,957 | ₩59,091 | +0.09% | 32만 |
|---|
| 2025.12.01 | ₩58,863 | ₩59,198 | ₩58,863 | ₩58,973 | +0.19% | 1.2만 |
|---|
| 2025.11.28 | ₩59,091 | ₩59,305 | ₩58,916 | ₩59,305 | +0.36% | 4천 |
|---|
| 2025.11.26 | ₩58,809 | ₩59,158 | ₩58,809 | ₩59,024 | +0.36% | 3.9만 |
|---|
| 2025.11.25 | ₩58,112 | ₩58,796 | ₩58,071 | ₩58,782 | +1.15% | 7.3만 |
|---|
| 2025.11.24 | ₩57,696 | ₩58,179 | ₩57,535 | ₩58,138 | +0.77% | 8.3만 |
|---|
| 2025.11.21 | ₩56,677 | ₩57,689 | ₩56,623 | ₩57,173 | +0.88% | 4만 |
|---|
| 2025.11.20 | ₩58,138 | ₩58,146 | ₩56,489 | ₩56,584 | -2.67% | 3.1만 |
|---|
| 2025.11.19 | ₩56,973 | ₩57,615 | ₩56,973 | ₩57,201 | +0.40% | 1.2만 |
|---|
| 2025.11.18 | ₩57,092 | ₩57,280 | ₩56,717 | ₩56,878 | -0.38% | 2.8만 |
|---|
| 2025.11.17 | ₩57,957 | ₩57,957 | ₩57,159 | ₩57,374 | -1.01% | 2.6만 |
|---|
| 2025.11.14 | ₩57,367 | ₩58,045 | ₩57,367 | ₩57,749 | +0.67% | 1.4만 |
|---|
| 2025.11.13 | ₩58,333 | ₩58,514 | ₩57,857 | ₩57,857 | -0.82% | 2.9만 |
|---|
| 2025.11.12 | ₩58,722 | ₩58,755 | ₩58,514 | ₩58,608 | -0.19% | 5.8만 |
|---|
| 2025.11.11 | ₩58,353 | ₩58,729 | ₩58,286 | ₩58,688 | +0.57% | 3.6만 |
|---|
| 2025.11.10 | ₩58,259 | ₩58,487 | ₩57,931 | ₩58,474 | +0.37% | 2만 |
|---|
| 2025.11.07 | ₩57,401 | ₩57,682 | ₩57,052 | ₩57,682 | +0.49% | 11.3만 |
|---|
| 2025.11.06 | ₩58,112 | ₩58,112 | ₩57,575 | ₩57,656 | -0.78% | 2.7만 |
|---|
| 2025.11.05 | ₩58,163 | ₩59,386 | ₩58,140 | ₩59,386 | +2.10% | 3.6만 |
|---|
| 2025.11.04 | ₩58,220 | ₩58,353 | ₩57,983 | ₩58,058 | -0.28% | 2.7만 |
|---|
| 2025.11.03 | ₩58,715 | ₩58,715 | ₩58,400 | ₩58,568 | -0.25% | 3.1만 |
|---|
| 2025.10.31 | ₩58,755 | ₩58,822 | ₩58,568 | ₩58,648 | -0.18% | 9.5천 |
|---|
| 2025.10.30 | ₩58,755 | ₩59,077 | ₩58,702 | ₩58,702 | -0.09% | 2만 |
|---|
| 2025.10.29 | ₩59,359 | ₩59,426 | ₩59,057 | ₩59,214 | -0.24% | 45.4만 |
|---|
| 2025.10.28 | ₩59,144 | ₩59,426 | ₩59,088 | ₩59,319 | +0.29% | 2.2만 |
|---|
| 2025.10.27 | ₩58,863 | ₩59,077 | ₩58,856 | ₩59,066 | +0.35% | 2.1만 |
|---|
| 2025.10.24 | ₩58,353 | ₩58,474 | ₩58,259 | ₩58,366 | +0.02% | 2.1만 |
|---|
| 2025.10.23 | ₩57,669 | ₩57,949 | ₩57,669 | ₩57,857 | +0.33% | 1.9만 |
|---|
| 2025.10.22 | ₩57,937 | ₩57,977 | ₩57,374 | ₩57,644 | -0.51% | 3.2만 |
|---|
| 2025.10.21 | ₩57,857 | ₩57,964 | ₩57,725 | ₩57,918 | +0.11% | 1.2만 |
|---|
| 2025.10.20 | ₩57,615 | ₩57,910 | ₩57,602 | ₩57,857 | +0.42% | 2.4만 |
|---|
| 2025.10.17 | ₩56,757 | ₩57,294 | ₩56,737 | ₩57,240 | +0.85% | 4.8만 |
|---|
| 2025.10.16 | ₩57,267 | ₩57,267 | ₩56,576 | ₩56,840 | -0.74% | 2.2만 |
|---|
| 2025.10.15 | ₩57,347 | ₩57,401 | ₩56,770 | ₩57,052 | -0.51% | 4.2만 |
|---|
| 2025.10.14 | ₩56,351 | ₩57,186 | ₩56,351 | ₩56,915 | +1.00% | 4.6만 |
|---|
| 2025.10.13 | ₩56,757 | ₩57,043 | ₩56,757 | ₩57,039 | +0.50% | 5.8만 |
|---|
| 2025.10.10 | ₩57,790 | ₩57,830 | ₩56,294 | ₩56,328 | -2.53% | 2.6만 |
|---|