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 | ₩65,497 | ₩66,623 | ₩65,497 | ₩66,549 | +1.61% | 10.8만 |
| 2026.09.28–2026.10.02 | ₩65,684 | ₩66,971 | ₩64,860 | ₩65,505 | -0.27% | 10.2만 |
| 2026.09.21–2026.09.25 | ₩65,416 | ₩66,261 | ₩65,108 | ₩65,816 | +0.61% | 10.8만 |
| 2026.09.14–2026.09.18 | ₩64,920 | ₩65,282 | ₩64,290 | ₩65,039 | +0.18% | 9.5만 |
| 2026.09.08–2026.09.11 | ₩65,523 | ₩65,523 | ₩64,370 | ₩65,041 | -0.74% | 10.3만 |
| 2026.08.31–2026.09.04 | ₩65,658 | ₩66,309 | ₩65,027 | ₩65,792 | +0.20% | 9.9만 |
| 2026.08.24–2026.08.28 | ₩65,416 | ₩66,227 | ₩65,416 | ₩65,837 | +0.64% | 8.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,920 |
| ₩65,054 |
| ₩65,389 |
| -0.47% |
| 11.7만 |
| 2026.08.10–2026.08.14 | ₩65,845 | ₩66,087 | ₩65,464 | ₩65,818 | -0.04% | 9.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩64,370 | ₩66,065 | ₩64,334 | ₩65,952 | +2.46% | 9.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩63,593 | ₩64,176 | ₩63,003 | ₩63,687 | +0.15% | 8.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩63,284 | ₩63,465 | ₩62,264 | ₩62,896 | -0.61% | 8.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩63,579 | ₩64,171 | ₩63,150 | ₩63,365 | -0.34% | 23.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩62,828 | ₩63,646 | ₩62,547 | ₩63,512 | +1.09% | 9.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩61,722 | ₩62,828 | ₩61,354 | ₩62,724 | +1.62% | 21.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩61,716 | ₩61,836 | ₩60,268 | ₩61,132 | -0.95% | 17.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩62,386 | ₩62,837 | ₩61,367 | ₩61,783 | -0.97% | 12.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩62,212 | ₩62,440 | ₩60,683 | ₩61,749 | -0.74% | 12.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩63,459 | ₩63,713 | ₩62,037 | ₩62,154 | -2.06% | 46만 |
|---|
| 2026.05.26–2026.05.29 | ₩62,688 | ₩63,687 | ₩62,513 | ₩63,443 | +1.20% | 37.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩62,198 | ₩62,721 | ₩61,588 | ₩62,558 | +0.58% | 10.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩61,380 | ₩62,634 | ₩61,380 | ₩61,974 | +0.97% | 13.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩60,697 | ₩61,944 | ₩60,321 | ₩61,702 | +1.66% | 11만 |
|---|
| 2026.04.27–2026.05.01 | ₩60,509 | ₩61,166 | ₩60,120 | ₩60,797 | +0.48% | 10.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩60,757 | ₩60,871 | ₩59,926 | ₩60,686 | -0.12% | 11.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩57,935 | ₩61,085 | ₩57,935 | ₩61,005 | +5.30% | 18.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩56,406 | ₩58,391 | ₩56,055 | ₩58,180 | +3.14% | 15.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩54,837 | ₩57,251 | ₩54,368 | ₩56,420 | +2.89% | 26.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩56,621 | ₩56,967 | ₩54,707 | ₩54,707 | -3.38% | 18만 |
|---|
| 2026.03.16–2026.03.20 | ₩57,398 | ₩57,830 | ₩55,662 | ₩55,870 | -2.66% | 27만 |
|---|
| 2026.03.09–2026.03.13 | ₩57,452 | ₩58,820 | ₩56,889 | ₩56,896 | -0.97% | 27.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩58,846 | ₩59,342 | ₩57,841 | ₩57,988 | -1.46% | 40.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩59,517 | ₩60,080 | ₩58,350 | ₩59,168 | -0.59% | 23.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩58,404 | ₩59,584 | ₩58,029 | ₩59,423 | +1.74% | 44.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩59,463 | ₩59,932 | ₩58,417 | ₩58,538 | -1.56% | 25.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩59,275 | ₩60,040 | ₩58,632 | ₩59,678 | +0.68% | 37.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩59,369 | ₩60,509 | ₩53,363 | ₩59,588 | +0.37% | 28.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩58,431 | ₩59,651 | ₩57,975 | ₩59,127 | +1.19% | 17.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩59,369 | ₩59,772 | ₩58,980 | ₩59,255 | -0.19% | 15.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩58,940 | ₩59,772 | ₩58,940 | ₩59,678 | +1.25% | 18.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩59,262 | ₩59,664 | ₩58,578 | ₩58,743 | -0.88% | 11.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩59,168 | ₩59,986 | ₩59,048 | ₩59,503 | +0.57% | 10만 |
|---|
| 2025.12.15–2025.12.19 | ₩58,900 | ₩58,900 | ₩58,069 | ₩58,900 | 0.00% | 24만 |
|---|
| 2025.12.08–2025.12.12 | ₩59,208 | ₩59,530 | ₩58,779 | ₩58,940 | -0.45% | 48만 |
|---|
| 2025.12.01–2025.12.05 | ₩58,846 | ₩59,410 | ₩58,846 | ₩59,289 | +0.75% | 38.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩57,680 | ₩59,289 | ₩57,519 | ₩59,289 | +2.79% | 19.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩57,941 | ₩58,130 | ₩56,473 | ₩57,157 | -1.35% | 13.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩58,243 | ₩58,739 | ₩57,351 | ₩57,734 | -0.87% | 15.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩58,699 | ₩59,369 | ₩57,036 | ₩57,667 | -1.76% | 23.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩58,846 | ₩59,410 | ₩58,551 | ₩58,632 | -0.36% | 52.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩57,599 | ₩58,458 | ₩57,358 | ₩58,350 | +1.30% | 10.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩56,741 | ₩57,385 | ₩56,335 | ₩57,224 | +0.85% | 21.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩57,774 | ₩57,814 | ₩56,279 | ₩56,312 | -2.53% | 2.6만 |
|---|