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 | ₩66,317 | ₩66,639 | ₩66,317 | ₩66,565 | +0.37% | 1.6만 |
| 2026.10.08 | ₩66,156 | ₩66,425 | ₩66,069 | ₩66,291 | +0.20% | 1.7만 |
| 2026.10.07 | ₩66,331 | ₩66,411 | ₩66,103 | ₩66,371 | +0.06% | 2.3만 |
| 2026.10.06 | ₩66,358 | ₩66,639 | ₩66,358 | ₩66,478 | +0.18% | 3.7만 |
| 2026.10.05 | ₩65,513 | ₩66,207 | ₩65,513 | ₩66,076 | +0.86% | 1.6만 |
| 2026.10.02 | ₩65,593 | ₩65,714 | ₩65,312 | ₩65,521 | -0.11% | 1.9만 |
| 2026.10.01 | ₩65,271 | ₩66,988 | ₩64,876 | ₩65,110 | -0.25% | 1.6만 |
| 2026.09.30 | ₩65,566 | ₩65,794 | ₩65,084 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,084 |
| -0.74% |
| 2.4만 |
| 2026.09.29 | ₩65,455 | ₩65,455 | ₩65,191 | ₩65,365 | -0.14% | 1.7만 |
|---|
| 2026.09.28 | ₩65,700 | ₩65,808 | ₩65,446 | ₩65,513 | -0.29% | 2.6만 |
|---|
| 2026.09.25 | ₩65,513 | ₩65,835 | ₩65,459 | ₩65,832 | +0.49% | 1.2만 |
|---|
| 2026.09.24 | ₩65,124 | ₩65,513 | ₩65,124 | ₩65,459 | +0.51% | 1.9만 |
|---|
| 2026.09.23 | ₩65,875 | ₩65,875 | ₩65,298 | ₩65,392 | -0.73% | 1.5만 |
|---|
| 2026.09.22 | ₩66,143 | ₩66,277 | ₩65,928 | ₩65,937 | -0.31% | 2.7만 |
|---|
| 2026.09.21 | ₩65,432 | ₩66,130 | ₩65,312 | ₩66,022 | +0.90% | 3.6만 |
|---|
| 2026.09.18 | ₩65,218 | ₩65,250 | ₩64,919 | ₩65,055 | -0.25% | 1.3만 |
|---|
| 2026.09.17 | ₩65,258 | ₩65,258 | ₩64,963 | ₩65,208 | -0.08% | 1.1만 |
|---|
| 2026.09.16 | ₩65,017 | ₩65,070 | ₩64,306 | ₩64,577 | -0.68% | 3.1만 |
|---|
| 2026.09.15 | ₩65,177 | ₩65,191 | ₩64,775 | ₩64,791 | -0.59% | 1.8만 |
|---|
| 2026.09.14 | ₩64,936 | ₩65,298 | ₩64,857 | ₩65,204 | +0.41% | 2.2만 |
|---|
| 2026.09.11 | ₩65,104 | ₩65,191 | ₩65,003 | ₩65,057 | -0.07% | 2.9만 |
|---|
| 2026.09.10 | ₩64,440 | ₩64,593 | ₩64,386 | ₩64,413 | -0.04% | 3.6만 |
|---|
| 2026.09.09 | ₩64,856 | ₩64,856 | ₩64,553 | ₩64,668 | -0.29% | 2.4만 |
|---|
| 2026.09.08 | ₩65,540 | ₩65,540 | ₩64,970 | ₩65,017 | -0.80% | 1.4만 |
|---|
| 2026.09.04 | ₩66,130 | ₩66,130 | ₩65,727 | ₩65,808 | -0.49% | 2.5만 |
|---|
| 2026.09.03 | ₩65,942 | ₩66,325 | ₩65,794 | ₩66,210 | +0.41% | 2.6만 |
|---|
| 2026.09.02 | ₩65,258 | ₩65,700 | ₩65,258 | ₩65,633 | +0.58% | 1.4만 |
|---|
| 2026.09.01 | ₩65,187 | ₩65,432 | ₩65,043 | ₩65,137 | -0.08% | 7.5천 |
|---|
| 2026.08.31 | ₩65,674 | ₩65,674 | ₩65,379 | ₩65,513 | -0.25% | 2.7만 |
|---|
| 2026.08.28 | ₩66,089 | ₩66,244 | ₩65,774 | ₩65,853 | -0.36% | 4만 |
|---|
| 2026.08.27 | ₩65,768 | ₩66,116 | ₩65,768 | ₩65,996 | +0.35% | 1.7만 |
|---|
| 2026.08.26 | ₩65,633 | ₩65,700 | ₩65,446 | ₩65,473 | -0.25% | 8.7천 |
|---|
| 2026.08.25 | ₩65,687 | ₩65,794 | ₩65,499 | ₩65,675 | -0.02% | 8.7천 |
|---|
| 2026.08.24 | ₩65,432 | ₩65,560 | ₩65,432 | ₩65,495 | +0.10% | 9.7천 |
|---|
| 2026.08.21 | ₩65,526 | ₩65,566 | ₩65,372 | ₩65,405 | -0.18% | 2.6만 |
|---|
| 2026.08.20 | ₩65,434 | ₩65,546 | ₩65,070 | ₩65,076 | -0.55% | 3.3만 |
|---|
| 2026.08.19 | ₩65,674 | ₩65,937 | ₩65,580 | ₩65,633 | -0.06% | 1.7만 |
|---|
| 2026.08.18 | ₩65,298 | ₩65,405 | ₩65,177 | ₩65,177 | -0.18% | 1.9만 |
|---|
| 2026.08.17 | ₩65,714 | ₩65,714 | ₩65,245 | ₩65,271 | -0.67% | 2.2만 |
|---|
| 2026.08.14 | ₩65,902 | ₩65,975 | ₩65,794 | ₩65,835 | -0.10% | 2.6만 |
|---|
| 2026.08.13 | ₩65,946 | ₩66,103 | ₩65,781 | ₩66,089 | +0.22% | 2.6만 |
|---|
| 2026.08.12 | ₩65,540 | ₩65,647 | ₩65,481 | ₩65,607 | +0.10% | 1.6만 |
|---|
| 2026.08.11 | ₩65,793 | ₩65,957 | ₩65,526 | ₩65,541 | -0.38% | 9.4천 |
|---|
| 2026.08.10 | ₩65,861 | ₩65,922 | ₩65,714 | ₩65,861 | 0.00% | 1.5만 |
|---|
| 2026.08.07 | ₩65,808 | ₩65,989 | ₩65,768 | ₩65,969 | +0.24% | 1.4만 |
|---|
| 2026.08.06 | ₩65,821 | ₩65,844 | ₩65,452 | ₩65,647 | -0.26% | 1.8만 |
|---|
| 2026.08.05 | ₩65,996 | ₩66,081 | ₩65,588 | ₩65,607 | -0.59% | 1.7만 |
|---|
| 2026.08.04 | ₩64,806 | ₩65,511 | ₩64,806 | ₩65,365 | +0.86% | 1.2만 |
|---|
| 2026.08.03 | ₩64,386 | ₩64,641 | ₩64,350 | ₩64,440 | +0.08% | 3만 |
|---|
| 2026.07.31 | ₩63,233 | ₩63,836 | ₩63,018 | ₩63,702 | +0.74% | 2.6만 |
|---|
| 2026.07.30 | ₩63,421 | ₩63,616 | ₩63,069 | ₩63,555 | +0.21% | 9.2천 |
|---|
| 2026.07.29 | ₩63,729 | ₩64,192 | ₩63,300 | ₩63,300 | -0.67% | 1.3만 |
|---|
| 2026.07.28 | ₩63,514 | ₩63,997 | ₩63,474 | ₩63,903 | +0.61% | 2.5만 |
|---|
| 2026.07.27 | ₩63,608 | ₩63,608 | ₩63,112 | ₩63,236 | -0.59% | 1.3만 |
|---|
| 2026.07.24 | ₩62,616 | ₩63,232 | ₩62,616 | ₩62,911 | +0.47% | 2.2만 |
|---|
| 2026.07.23 | ₩62,535 | ₩62,535 | ₩62,279 | ₩62,428 | -0.17% | 1.4만 |
|---|
| 2026.07.22 | ₩63,287 | ₩63,481 | ₩63,273 | ₩63,289 | +0.00% | 1.1만 |
|---|
| 2026.07.21 | ₩63,313 | ₩63,421 | ₩63,146 | ₩63,307 | -0.01% | 2.5만 |
|---|
| 2026.07.20 | ₩63,300 | ₩63,421 | ₩63,045 | ₩63,045 | -0.40% | 1.4만 |
|---|
| 2026.07.17 | ₩63,421 | ₩63,521 | ₩63,226 | ₩63,380 | -0.06% | 9.6천 |
|---|
| 2026.07.16 | ₩64,044 | ₩64,186 | ₩63,850 | ₩63,929 | -0.18% | 1만 |
|---|
| 2026.07.15 | ₩63,508 | ₩63,836 | ₩63,508 | ₩63,729 | +0.35% | 2.4만 |
|---|
| 2026.07.14 | ₩63,173 | ₩63,320 | ₩63,166 | ₩63,233 | +0.10% | 17.4만 |
|---|
| 2026.07.13 | ₩63,595 | ₩63,801 | ₩63,260 | ₩63,260 | -0.53% | 1.4만 |
|---|
| 2026.07.10 | ₩63,568 | ₩63,662 | ₩63,340 | ₩63,528 | -0.06% | 2.5만 |
|---|
| 2026.07.09 | ₩62,737 | ₩63,206 | ₩62,643 | ₩63,126 | +0.62% | 1.8만 |
|---|
| 2026.07.08 | ₩62,658 | ₩63,045 | ₩62,562 | ₩62,991 | +0.53% | 1.2만 |
|---|
| 2026.07.07 | ₩63,300 | ₩63,300 | ₩62,991 | ₩63,138 | -0.26% | 2.5만 |
|---|
| 2026.07.06 | ₩62,844 | ₩63,072 | ₩62,683 | ₩62,997 | +0.24% | 1.7만 |
|---|
| 2026.07.02 | ₩62,542 | ₩62,844 | ₩62,435 | ₩62,739 | +0.32% | 1.7만 |
|---|
| 2026.07.01 | ₩62,053 | ₩62,603 | ₩62,053 | ₩62,338 | +0.46% | 16.7만 |
|---|
| 2026.06.30 | ₩61,717 | ₩62,050 | ₩61,637 | ₩62,021 | +0.49% | 1.3만 |
|---|
| 2026.06.29 | ₩61,738 | ₩61,758 | ₩61,369 | ₩61,590 | -0.24% | 2만 |
|---|
| 2026.06.26 | ₩60,524 | ₩61,221 | ₩60,524 | ₩61,147 | +1.03% | 7.9만 |
|---|
| 2026.06.25 | ₩60,993 | ₩61,074 | ₩60,282 | ₩61,074 | +0.13% | 1.6만 |
|---|
| 2026.06.24 | ₩61,087 | ₩61,530 | ₩60,913 | ₩60,996 | -0.15% | 2.7만 |
|---|
| 2026.06.23 | ₩60,913 | ₩61,245 | ₩60,873 | ₩61,000 | +0.14% | 1.8만 |
|---|
| 2026.06.22 | ₩61,731 | ₩61,852 | ₩61,221 | ₩61,275 | -0.74% | 3.9만 |
|---|
| 2026.06.18 | ₩61,858 | ₩61,986 | ₩61,652 | ₩61,798 | -0.10% | 7만 |
|---|
| 2026.06.17 | ₩62,505 | ₩62,509 | ₩61,382 | ₩61,583 | -1.47% | 1.4만 |
|---|
| 2026.06.16 | ₩62,535 | ₩62,656 | ₩62,375 | ₩62,375 | -0.26% | 1.9만 |
|---|
| 2026.06.15 | ₩62,401 | ₩62,852 | ₩62,401 | ₩62,643 | +0.39% | 2.2만 |
|---|
| 2026.06.12 | ₩61,342 | ₩61,986 | ₩61,342 | ₩61,764 | +0.69% | 2.5만 |
|---|
| 2026.06.11 | ₩60,899 | ₩61,670 | ₩60,698 | ₩61,641 | +1.22% | 1.8만 |
|---|
| 2026.06.10 | ₩61,597 | ₩61,801 | ₩60,913 | ₩60,978 | -1.00% | 8.1천 |
|---|
| 2026.06.09 | ₩62,026 | ₩62,026 | ₩60,883 | ₩61,825 | -0.32% | 3.9만 |
|---|
| 2026.06.08 | ₩62,227 | ₩62,455 | ₩61,864 | ₩61,864 | -0.58% | 3.7만 |
|---|
| 2026.06.05 | ₩63,072 | ₩63,166 | ₩62,053 | ₩62,169 | -1.43% | 2.1만 |
|---|
| 2026.06.04 | ₩62,817 | ₩63,327 | ₩62,817 | ₩63,273 | +0.73% | 37.6만 |
|---|
| 2026.06.03 | ₩63,005 | ₩63,005 | ₩62,766 | ₩62,828 | -0.28% | 1만 |
|---|
| 2026.06.02 | ₩63,327 | ₩63,567 | ₩63,246 | ₩63,367 | +0.06% | 3.2만 |
|---|
| 2026.06.01 | ₩63,474 | ₩63,729 | ₩63,340 | ₩63,600 | +0.20% | 2.1만 |
|---|
| 2026.05.29 | ₩63,501 | ₩63,561 | ₩63,380 | ₩63,458 | -0.07% | 2.4만 |
|---|
| 2026.05.28 | ₩62,958 | ₩63,702 | ₩62,958 | ₩63,246 | +0.46% | 28.4만 |
|---|
| 2026.05.27 | ₩62,737 | ₩62,924 | ₩62,737 | ₩62,924 | +0.30% | 4.8만 |
|---|
| 2026.05.26 | ₩62,703 | ₩62,725 | ₩62,529 | ₩62,632 | -0.11% | 2.3만 |
|---|
| 2026.05.22 | ₩62,737 | ₩62,737 | ₩62,495 | ₩62,573 | -0.26% | 1.3만 |
|---|
| 2026.05.21 | ₩61,999 | ₩62,428 | ₩61,945 | ₩62,348 | +0.56% | 5.1만 |
|---|
| 2026.05.20 | ₩61,852 | ₩62,240 | ₩61,825 | ₩62,240 | +0.63% | 1.7만 |
|---|
| 2026.05.19 | ₩61,818 | ₩62,012 | ₩61,603 | ₩61,744 | -0.12% | 7.2천 |
|---|
| 2026.05.18 | ₩62,214 | ₩62,214 | ₩61,784 | ₩62,080 | -0.22% | 1.9만 |
|---|
| 2026.05.15 | ₩61,992 | ₩62,401 | ₩61,990 | ₩61,990 | -0.00% | 6.8천 |
|---|
| 2026.05.14 | ₩62,147 | ₩62,649 | ₩62,147 | ₩62,529 | +0.62% | 8.3천 |
|---|
| 2026.05.13 | ₩61,528 | ₩62,200 | ₩61,528 | ₩61,955 | +0.69% | 9만 |
|---|
| 2026.05.12 | ₩61,503 | ₩61,691 | ₩61,409 | ₩61,684 | +0.29% | 1.1만 |
|---|
| 2026.05.11 | ₩61,396 | ₩61,758 | ₩61,396 | ₩61,556 | +0.26% | 1.9만 |
|---|
| 2026.05.08 | ₩61,754 | ₩61,798 | ₩61,597 | ₩61,717 | -0.06% | 7천 |
|---|
| 2026.05.07 | ₩61,556 | ₩61,959 | ₩61,555 | ₩61,558 | +0.00% | 2.2만 |
|---|
| 2026.05.06 | ₩61,153 | ₩61,677 | ₩61,153 | ₩61,670 | +0.85% | 1.7만 |
|---|
| 2026.05.05 | ₩60,666 | ₩60,940 | ₩60,618 | ₩60,846 | +0.30% | 3.2만 |
|---|
| 2026.05.04 | ₩60,712 | ₩60,779 | ₩60,336 | ₩60,492 | -0.36% | 3.2만 |
|---|
| 2026.05.01 | ₩61,047 | ₩61,181 | ₩60,812 | ₩60,812 | -0.38% | 1.6만 |
|---|
| 2026.04.30 | ₩60,591 | ₩60,785 | ₩60,135 | ₩60,702 | +0.18% | 2.6만 |
|---|
| 2026.04.29 | ₩60,441 | ₩60,484 | ₩60,262 | ₩60,482 | +0.07% | 8.2천 |
|---|
| 2026.04.28 | ₩60,543 | ₩60,631 | ₩60,403 | ₩60,543 | 0.00% | 3.7만 |
|---|
| 2026.04.27 | ₩60,524 | ₩60,873 | ₩60,524 | ₩60,772 | +0.41% | 1.7만 |
|---|
| 2026.04.24 | ₩60,162 | ₩60,765 | ₩60,162 | ₩60,701 | +0.90% | 3.7만 |
|---|
| 2026.04.23 | ₩60,712 | ₩60,712 | ₩59,940 | ₩60,336 | -0.62% | 2.4만 |
|---|
| 2026.04.22 | ₩60,477 | ₩60,717 | ₩60,477 | ₩60,717 | +0.40% | 7.4천 |
|---|
| 2026.04.21 | ₩60,551 | ₩60,886 | ₩60,162 | ₩60,245 | -0.50% | 2만 |
|---|
| 2026.04.20 | ₩60,772 | ₩60,877 | ₩60,658 | ₩60,846 | +0.12% | 3만 |
|---|
| 2026.04.17 | ₩60,618 | ₩61,101 | ₩60,510 | ₩61,020 | +0.66% | 4.6만 |
|---|
| 2026.04.16 | ₩60,162 | ₩60,242 | ₩59,894 | ₩60,162 | 0.00% | 4만 |
|---|
| 2026.04.15 | ₩59,572 | ₩60,108 | ₩59,572 | ₩60,108 | +0.90% | 1.5만 |
|---|
| 2026.04.14 | ₩58,874 | ₩59,491 | ₩58,874 | ₩59,438 | +0.96% | 3.9만 |
|---|
| 2026.04.13 | ₩57,949 | ₩58,660 | ₩57,949 | ₩58,660 | +1.23% | 5.1만 |
|---|
| 2026.04.10 | ₩58,311 | ₩58,405 | ₩58,131 | ₩58,194 | -0.20% | 3만 |
|---|
| 2026.04.09 | ₩57,840 | ₩58,378 | ₩57,840 | ₩58,338 | +0.86% | 1.9만 |
|---|
| 2026.04.08 | ₩58,083 | ₩58,177 | ₩57,439 | ₩57,439 | -1.11% | 4.3만 |
|---|
| 2026.04.07 | ₩56,413 | ₩56,584 | ₩56,069 | ₩56,584 | +0.30% | 2.6만 |
|---|
| 2026.04.06 | ₩56,420 | ₩56,742 | ₩56,420 | ₩56,742 | +0.57% | 3.9만 |
|---|
| 2026.04.02 | ₩55,682 | ₩56,433 | ₩55,656 | ₩56,433 | +1.35% | 4만 |
|---|
| 2026.04.01 | ₩56,255 | ₩57,265 | ₩56,255 | ₩57,265 | +1.80% | 7.3만 |
|---|
| 2026.03.31 | ₩55,119 | ₩56,152 | ₩55,039 | ₩56,071 | +1.73% | 9.7만 |
|---|
| 2026.03.30 | ₩54,851 | ₩55,003 | ₩54,382 | ₩54,556 | -0.54% | 5.4만 |
|---|
| 2026.03.27 | ₩55,267 | ₩55,307 | ₩54,721 | ₩54,721 | -0.99% | 5.9만 |
|---|
| 2026.03.26 | ₩56,112 | ₩56,379 | ₩55,656 | ₩55,709 | -0.72% | 2.9만 |
|---|
| 2026.03.25 | ₩56,581 | ₩56,754 | ₩56,433 | ₩56,506 | -0.13% | 3.9만 |
|---|
| 2026.03.24 | ₩56,105 | ₩56,514 | ₩56,105 | ₩56,184 | +0.14% | 2.4만 |
|---|
| 2026.03.23 | ₩56,635 | ₩56,981 | ₩56,447 | ₩56,527 | -0.19% | 3만 |
|---|
| 2026.03.20 | ₩56,447 | ₩56,447 | ₩55,676 | ₩55,884 | -1.00% | 8.7만 |
|---|
| 2026.03.19 | ₩56,299 | ₩56,802 | ₩56,299 | ₩56,613 | +0.56% | 3.7만 |
|---|
| 2026.03.18 | ₩57,238 | ₩57,252 | ₩56,729 | ₩56,755 | -0.84% | 2.7만 |
|---|
| 2026.03.17 | ₩57,748 | ₩57,844 | ₩57,600 | ₩57,654 | -0.16% | 9.2만 |
|---|
| 2026.03.16 | ₩57,412 | ₩57,614 | ₩57,319 | ₩57,454 | +0.07% | 2.7만 |
|---|
| 2026.03.13 | ₩57,694 | ₩57,694 | ₩56,903 | ₩56,910 | -1.36% | 1.9만 |
|---|
| 2026.03.12 | ₩57,852 | ₩57,881 | ₩57,399 | ₩57,399 | -0.78% | 16.3만 |
|---|
| 2026.03.11 | ₩58,365 | ₩58,391 | ₩57,868 | ₩58,271 | -0.16% | 1.8만 |
|---|
| 2026.03.10 | ₩58,472 | ₩58,834 | ₩58,232 | ₩58,432 | -0.07% | 3.7만 |
|---|
| 2026.03.09 | ₩57,466 | ₩58,499 | ₩57,292 | ₩58,479 | +1.76% | 3.5만 |
|---|
| 2026.03.06 | ₩58,096 | ₩58,271 | ₩57,855 | ₩58,003 | -0.16% | 9.3만 |
|---|
| 2026.03.05 | ₩58,740 | ₩59,129 | ₩58,271 | ₩59,129 | +0.66% | 4.7만 |
|---|
| 2026.03.04 | ₩58,901 | ₩59,223 | ₩58,754 | ₩58,995 | +0.16% | 15.2만 |
|---|
| 2026.03.03 | ₩58,499 | ₩58,970 | ₩58,023 | ₩58,774 | +0.47% | 5.6만 |
|---|
| 2026.03.02 | ₩58,861 | ₩59,357 | ₩58,861 | ₩59,236 | +0.64% | 5.6만 |
|---|
| 2026.02.27 | ₩58,754 | ₩59,183 | ₩58,754 | ₩59,183 | +0.73% | 4.4만 |
|---|
| 2026.02.26 | ₩59,652 | ₩59,652 | ₩58,941 | ₩59,257 | -0.66% | 6.6만 |
|---|
| 2026.02.25 | ₩59,518 | ₩60,054 | ₩59,411 | ₩60,054 | +0.90% | 5.1만 |
|---|
| 2026.02.24 | ₩58,691 | ₩59,250 | ₩58,691 | ₩59,250 | +0.95% | 3.8만 |
|---|
| 2026.02.23 | ₩59,531 | ₩60,095 | ₩58,365 | ₩58,774 | -1.27% | 3.2만 |
|---|
| 2026.02.20 | ₩58,740 | ₩59,598 | ₩58,740 | ₩59,438 | +1.19% | 5.3만 |
|---|
| 2026.02.19 | ₩58,767 | ₩59,598 | ₩58,727 | ₩59,357 | +1.00% | 4.8만 |
|---|
| 2026.02.18 | ₩58,827 | ₩59,169 | ₩58,827 | ₩59,062 | +0.40% | 4.9만 |
|---|
| 2026.02.17 | ₩58,418 | ₩58,888 | ₩58,043 | ₩58,707 | +0.49% | 29.3만 |
|---|
| 2026.02.13 | ₩58,754 | ₩58,982 | ₩58,432 | ₩58,552 | -0.34% | 5.9만 |
|---|
| 2026.02.12 | ₩59,746 | ₩59,809 | ₩58,673 | ₩58,727 | -1.71% | 5.1만 |
|---|
| 2026.02.11 | ₩59,853 | ₩59,867 | ₩59,612 | ₩59,746 | -0.18% | 1.7만 |
|---|
| 2026.02.10 | ₩59,920 | ₩59,947 | ₩59,679 | ₩59,719 | -0.34% | 6.4만 |
|---|
| 2026.02.09 | ₩59,478 | ₩59,934 | ₩59,451 | ₩59,880 | +0.68% | 6.6만 |
|---|
| 2026.02.06 | ₩59,210 | ₩59,719 | ₩59,143 | ₩59,692 | +0.82% | 2.5만 |
|---|
| 2026.02.05 | ₩58,968 | ₩59,062 | ₩58,646 | ₩58,847 | -0.20% | 7.7만 |
|---|
| 2026.02.04 | ₩59,451 | ₩59,478 | ₩58,928 | ₩59,263 | -0.32% | 8.2만 |
|---|
| 2026.02.03 | ₩59,987 | ₩59,987 | ₩59,062 | ₩59,411 | -0.96% | 8.4만 |
|---|
| 2026.02.02 | ₩59,290 | ₩60,054 | ₩59,290 | ₩59,975 | +1.16% | 10.7만 |
|---|
| 2026.01.30 | ₩59,478 | ₩59,706 | ₩59,210 | ₩59,603 | +0.21% | 12만 |
|---|
| 2026.01.29 | ₩59,920 | ₩60,524 | ₩53,376 | ₩59,813 | -0.18% | 5만 |
|---|
| 2026.01.28 | ₩60,014 | ₩60,014 | ₩59,706 | ₩59,759 | -0.42% | 3.6만 |
|---|
| 2026.01.27 | ₩59,719 | ₩59,934 | ₩59,719 | ₩59,853 | +0.22% | 4.7만 |
|---|
| 2026.01.26 | ₩59,384 | ₩59,652 | ₩59,384 | ₩59,585 | +0.34% | 3.4만 |
|---|
| 2026.01.23 | ₩58,982 | ₩59,666 | ₩58,982 | ₩59,141 | +0.27% | 4.6만 |
|---|
| 2026.01.22 | ₩59,062 | ₩59,156 | ₩58,901 | ₩58,967 | -0.16% | 6.6만 |
|---|
| 2026.01.21 | ₩58,164 | ₩58,847 | ₩58,070 | ₩58,602 | +0.75% | 3.7만 |
|---|
| 2026.01.20 | ₩58,445 | ₩58,606 | ₩57,989 | ₩58,028 | -0.71% | 2.4만 |
|---|
| 2026.01.16 | ₩59,372 | ₩59,421 | ₩59,236 | ₩59,270 | -0.17% | 3.4만 |
|---|
| 2026.01.15 | ₩59,572 | ₩59,679 | ₩59,344 | ₩59,391 | -0.30% | 2.5만 |
|---|
| 2026.01.14 | ₩59,290 | ₩59,317 | ₩58,995 | ₩59,247 | -0.07% | 3.3만 |
|---|
| 2026.01.13 | ₩59,639 | ₩59,712 | ₩58,995 | ₩59,483 | -0.26% | 3.7만 |
|---|
| 2026.01.12 | ₩59,384 | ₩59,786 | ₩59,384 | ₩59,749 | +0.61% | 2.6만 |
|---|
| 2026.01.09 | ₩59,491 | ₩59,786 | ₩59,454 | ₩59,692 | +0.34% | 2.9만 |
|---|
| 2026.01.08 | ₩59,263 | ₩59,397 | ₩59,250 | ₩59,370 | +0.18% | 2.3만 |
|---|
| 2026.01.07 | ₩59,451 | ₩59,706 | ₩59,317 | ₩59,706 | +0.43% | 3.2만 |
|---|
| 2026.01.06 | ₩59,129 | ₩59,424 | ₩59,129 | ₩59,411 | +0.48% | 6.5만 |
|---|
| 2026.01.05 | ₩58,955 | ₩59,210 | ₩58,955 | ₩59,089 | +0.23% | 3.3만 |
|---|
| 2026.01.02 | ₩59,129 | ₩59,236 | ₩58,593 | ₩58,758 | -0.63% | 3.7만 |
|---|
| 2025.12.31 | ₩59,156 | ₩59,357 | ₩58,888 | ₩59,357 | +0.34% | 2.1만 |
|---|
| 2025.12.30 | ₩59,156 | ₩59,679 | ₩59,156 | ₩59,251 | +0.16% | 4.1만 |
|---|
| 2025.12.29 | ₩59,277 | ₩59,384 | ₩59,183 | ₩59,370 | +0.16% | 1.6만 |
|---|
| 2025.12.26 | ₩59,357 | ₩59,545 | ₩59,357 | ₩59,518 | +0.27% | 1.5만 |
|---|
| 2025.12.24 | ₩59,257 | ₩60,001 | ₩59,242 | ₩60,001 | +1.26% | 7.8천 |
|---|
| 2025.12.23 | ₩59,129 | ₩59,572 | ₩59,129 | ₩59,438 | +0.52% | 2.8만 |
|---|
| 2025.12.22 | ₩59,183 | ₩59,223 | ₩59,062 | ₩59,153 | -0.05% | 5만 |
|---|
| 2025.12.19 | ₩58,794 | ₩58,915 | ₩58,740 | ₩58,915 | +0.21% | 10.4만 |
|---|
| 2025.12.18 | ₩58,512 | ₩58,673 | ₩58,257 | ₩58,459 | -0.09% | 1.9만 |
|---|
| 2025.12.17 | ₩58,713 | ₩58,713 | ₩58,083 | ₩58,110 | -1.03% | 1.5만 |
|---|
| 2025.12.16 | ₩58,740 | ₩58,821 | ₩58,351 | ₩58,673 | -0.11% | 7.5만 |
|---|
| 2025.12.15 | ₩58,915 | ₩58,915 | ₩58,676 | ₩58,874 | -0.07% | 2.8만 |
|---|
| 2025.12.12 | ₩59,478 | ₩59,478 | ₩58,794 | ₩58,955 | -0.88% | 3.5만 |
|---|
| 2025.12.11 | ₩59,251 | ₩59,545 | ₩59,196 | ₩59,545 | +0.50% | 2.1만 |
|---|
| 2025.12.10 | ₩58,888 | ₩59,357 | ₩58,861 | ₩59,196 | +0.52% | 36.4만 |
|---|
| 2025.12.09 | ₩59,263 | ₩59,263 | ₩58,928 | ₩59,008 | -0.43% | 2.8만 |
|---|
| 2025.12.08 | ₩59,223 | ₩59,250 | ₩58,928 | ₩59,089 | -0.23% | 3.2만 |
|---|
| 2025.12.05 | ₩59,424 | ₩59,424 | ₩59,143 | ₩59,303 | -0.20% | 1.5만 |
|---|
| 2025.12.04 | ₩59,223 | ₩59,236 | ₩58,955 | ₩59,156 | -0.11% | 1.4만 |
|---|
| 2025.12.03 | ₩59,062 | ₩59,303 | ₩58,992 | ₩59,185 | +0.21% | 2.5만 |
|---|
| 2025.12.02 | ₩59,035 | ₩59,195 | ₩58,955 | ₩59,089 | +0.09% | 32만 |
|---|
| 2025.12.01 | ₩58,861 | ₩59,196 | ₩58,861 | ₩58,971 | +0.19% | 1.2만 |
|---|
| 2025.11.28 | ₩59,089 | ₩59,303 | ₩58,915 | ₩59,303 | +0.36% | 4천 |
|---|
| 2025.11.26 | ₩58,807 | ₩59,156 | ₩58,807 | ₩59,022 | +0.36% | 3.9만 |
|---|
| 2025.11.25 | ₩58,110 | ₩58,794 | ₩58,070 | ₩58,780 | +1.15% | 7.3만 |
|---|
| 2025.11.24 | ₩57,694 | ₩58,177 | ₩57,533 | ₩58,137 | +0.77% | 8.3만 |
|---|
| 2025.11.21 | ₩56,675 | ₩57,687 | ₩56,621 | ₩57,171 | +0.88% | 4만 |
|---|
| 2025.11.20 | ₩58,137 | ₩58,145 | ₩56,487 | ₩56,582 | -2.67% | 3.1만 |
|---|
| 2025.11.19 | ₩56,971 | ₩57,614 | ₩56,971 | ₩57,199 | +0.40% | 1.2만 |
|---|
| 2025.11.18 | ₩57,091 | ₩57,278 | ₩56,715 | ₩56,876 | -0.38% | 2.8만 |
|---|
| 2025.11.17 | ₩57,956 | ₩57,956 | ₩57,158 | ₩57,372 | -1.01% | 2.6만 |
|---|
| 2025.11.14 | ₩57,366 | ₩58,043 | ₩57,366 | ₩57,748 | +0.67% | 1.4만 |
|---|
| 2025.11.13 | ₩58,331 | ₩58,512 | ₩57,855 | ₩57,855 | -0.82% | 2.9만 |
|---|
| 2025.11.12 | ₩58,720 | ₩58,754 | ₩58,512 | ₩58,606 | -0.19% | 5.8만 |
|---|
| 2025.11.11 | ₩58,351 | ₩58,727 | ₩58,284 | ₩58,687 | +0.57% | 3.6만 |
|---|
| 2025.11.10 | ₩58,257 | ₩58,485 | ₩57,929 | ₩58,472 | +0.37% | 2만 |
|---|
| 2025.11.07 | ₩57,399 | ₩57,681 | ₩57,050 | ₩57,681 | +0.49% | 11.3만 |
|---|
| 2025.11.06 | ₩58,110 | ₩58,110 | ₩57,573 | ₩57,654 | -0.78% | 2.7만 |
|---|
| 2025.11.05 | ₩58,161 | ₩59,384 | ₩58,138 | ₩59,384 | +2.10% | 3.6만 |
|---|
| 2025.11.04 | ₩58,218 | ₩58,351 | ₩57,981 | ₩58,056 | -0.28% | 2.7만 |
|---|
| 2025.11.03 | ₩58,713 | ₩58,713 | ₩58,398 | ₩58,566 | -0.25% | 3.1만 |
|---|
| 2025.10.31 | ₩58,754 | ₩58,821 | ₩58,566 | ₩58,646 | -0.18% | 9.5천 |
|---|
| 2025.10.30 | ₩58,754 | ₩59,075 | ₩58,700 | ₩58,700 | -0.09% | 2만 |
|---|
| 2025.10.29 | ₩59,357 | ₩59,424 | ₩59,055 | ₩59,212 | -0.24% | 45.4만 |
|---|
| 2025.10.28 | ₩59,143 | ₩59,424 | ₩59,086 | ₩59,317 | +0.29% | 2.2만 |
|---|
| 2025.10.27 | ₩58,861 | ₩59,075 | ₩58,854 | ₩59,065 | +0.35% | 2.1만 |
|---|
| 2025.10.24 | ₩58,351 | ₩58,472 | ₩58,257 | ₩58,365 | +0.02% | 2.1만 |
|---|
| 2025.10.23 | ₩57,667 | ₩57,948 | ₩57,667 | ₩57,855 | +0.33% | 1.9만 |
|---|
| 2025.10.22 | ₩57,936 | ₩57,976 | ₩57,372 | ₩57,642 | -0.51% | 3.2만 |
|---|
| 2025.10.21 | ₩57,855 | ₩57,962 | ₩57,724 | ₩57,917 | +0.11% | 1.2만 |
|---|
| 2025.10.20 | ₩57,614 | ₩57,909 | ₩57,600 | ₩57,855 | +0.42% | 2.4만 |
|---|
| 2025.10.17 | ₩56,755 | ₩57,292 | ₩56,735 | ₩57,238 | +0.85% | 4.8만 |
|---|
| 2025.10.16 | ₩57,265 | ₩57,265 | ₩56,574 | ₩56,839 | -0.74% | 2.2만 |
|---|
| 2025.10.15 | ₩57,345 | ₩57,399 | ₩56,769 | ₩57,050 | -0.51% | 4.2만 |
|---|
| 2025.10.14 | ₩56,349 | ₩57,185 | ₩56,349 | ₩56,914 | +1.00% | 4.6만 |
|---|
| 2025.10.13 | ₩56,755 | ₩57,041 | ₩56,755 | ₩57,037 | +0.50% | 5.8만 |
|---|
| 2025.10.10 | ₩57,788 | ₩57,828 | ₩56,293 | ₩56,326 | -2.53% | 2.6만 |
|---|