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 | ₩66,143 | ₩66,464 | ₩66,143 | ₩66,391 | +0.37% | 1.6만 |
| 2026.10.08 | ₩65,983 | ₩66,250 | ₩65,896 | ₩66,117 | +0.20% | 1.7만 |
| 2026.10.07 | ₩66,157 | ₩66,237 | ₩65,929 | ₩66,197 | +0.06% | 2.3만 |
| 2026.10.06 | ₩66,183 | ₩66,464 | ₩66,183 | ₩66,304 | +0.18% | 3.7만 |
| 2026.10.05 | ₩65,341 | ₩66,034 | ₩65,341 | ₩65,903 | +0.86% | 1.6만 |
| 2026.10.02 | ₩65,421 | ₩65,541 | ₩65,140 | ₩65,349 | -0.11% | 1.9만 |
| 2026.10.01 | ₩65,100 | ₩66,812 | ₩64,705 | ₩64,940 | -0.25% | 1.6만 |
| 2026.09.30 | ₩65,394 | ₩65,622 | ₩64,913 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,913 |
| -0.74% |
| 2.4만 |
| 2026.09.29 | ₩65,283 | ₩65,283 | ₩65,020 | ₩65,194 | -0.14% | 1.7만 |
|---|
| 2026.09.28 | ₩65,528 | ₩65,635 | ₩65,274 | ₩65,341 | -0.29% | 2.6만 |
|---|
| 2026.09.25 | ₩65,341 | ₩65,662 | ₩65,287 | ₩65,659 | +0.49% | 1.2만 |
|---|
| 2026.09.24 | ₩64,953 | ₩65,341 | ₩64,953 | ₩65,287 | +0.51% | 1.9만 |
|---|
| 2026.09.23 | ₩65,702 | ₩65,702 | ₩65,127 | ₩65,220 | -0.73% | 1.5만 |
|---|
| 2026.09.22 | ₩65,969 | ₩66,103 | ₩65,755 | ₩65,763 | -0.31% | 2.7만 |
|---|
| 2026.09.21 | ₩65,261 | ₩65,956 | ₩65,140 | ₩65,849 | +0.90% | 3.6만 |
|---|
| 2026.09.18 | ₩65,047 | ₩65,079 | ₩64,748 | ₩64,885 | -0.25% | 1.3만 |
|---|
| 2026.09.17 | ₩65,087 | ₩65,087 | ₩64,792 | ₩65,037 | -0.08% | 1.1만 |
|---|
| 2026.09.16 | ₩64,846 | ₩64,899 | ₩64,137 | ₩64,407 | -0.68% | 3.1만 |
|---|
| 2026.09.15 | ₩65,006 | ₩65,020 | ₩64,605 | ₩64,621 | -0.59% | 1.8만 |
|---|
| 2026.09.14 | ₩64,766 | ₩65,127 | ₩64,687 | ₩65,033 | +0.41% | 2.2만 |
|---|
| 2026.09.11 | ₩64,933 | ₩65,020 | ₩64,833 | ₩64,886 | -0.07% | 2.9만 |
|---|
| 2026.09.10 | ₩64,271 | ₩64,423 | ₩64,217 | ₩64,244 | -0.04% | 3.6만 |
|---|
| 2026.09.09 | ₩64,685 | ₩64,685 | ₩64,383 | ₩64,498 | -0.29% | 2.4만 |
|---|
| 2026.09.08 | ₩65,368 | ₩65,368 | ₩64,799 | ₩64,846 | -0.80% | 1.4만 |
|---|
| 2026.09.04 | ₩65,956 | ₩65,956 | ₩65,555 | ₩65,635 | -0.49% | 2.5만 |
|---|
| 2026.09.03 | ₩65,769 | ₩66,151 | ₩65,622 | ₩66,036 | +0.41% | 2.6만 |
|---|
| 2026.09.02 | ₩65,087 | ₩65,528 | ₩65,087 | ₩65,461 | +0.58% | 1.4만 |
|---|
| 2026.09.01 | ₩65,016 | ₩65,261 | ₩64,873 | ₩64,966 | -0.08% | 7.5천 |
|---|
| 2026.08.31 | ₩65,501 | ₩65,501 | ₩65,207 | ₩65,341 | -0.25% | 2.7만 |
|---|
| 2026.08.28 | ₩65,916 | ₩66,070 | ₩65,602 | ₩65,681 | -0.36% | 4만 |
|---|
| 2026.08.27 | ₩65,595 | ₩65,943 | ₩65,595 | ₩65,822 | +0.35% | 1.7만 |
|---|
| 2026.08.26 | ₩65,461 | ₩65,528 | ₩65,274 | ₩65,301 | -0.25% | 8.7천 |
|---|
| 2026.08.25 | ₩65,515 | ₩65,622 | ₩65,327 | ₩65,503 | -0.02% | 8.7천 |
|---|
| 2026.08.24 | ₩65,261 | ₩65,388 | ₩65,261 | ₩65,323 | +0.10% | 9.7천 |
|---|
| 2026.08.21 | ₩65,354 | ₩65,394 | ₩65,200 | ₩65,234 | -0.18% | 2.6만 |
|---|
| 2026.08.20 | ₩65,262 | ₩65,374 | ₩64,899 | ₩64,905 | -0.55% | 3.3만 |
|---|
| 2026.08.19 | ₩65,501 | ₩65,763 | ₩65,408 | ₩65,461 | -0.06% | 1.7만 |
|---|
| 2026.08.18 | ₩65,127 | ₩65,234 | ₩65,006 | ₩65,006 | -0.18% | 1.9만 |
|---|
| 2026.08.17 | ₩65,541 | ₩65,541 | ₩65,073 | ₩65,100 | -0.67% | 2.2만 |
|---|
| 2026.08.14 | ₩65,729 | ₩65,802 | ₩65,622 | ₩65,662 | -0.10% | 2.6만 |
|---|
| 2026.08.13 | ₩65,773 | ₩65,929 | ₩65,608 | ₩65,916 | +0.22% | 2.6만 |
|---|
| 2026.08.12 | ₩65,368 | ₩65,475 | ₩65,309 | ₩65,434 | +0.10% | 1.6만 |
|---|
| 2026.08.11 | ₩65,620 | ₩65,784 | ₩65,354 | ₩65,369 | -0.38% | 9.4천 |
|---|
| 2026.08.10 | ₩65,689 | ₩65,749 | ₩65,541 | ₩65,689 | 0.00% | 1.5만 |
|---|
| 2026.08.07 | ₩65,635 | ₩65,816 | ₩65,595 | ₩65,796 | +0.24% | 1.4만 |
|---|
| 2026.08.06 | ₩65,648 | ₩65,671 | ₩65,281 | ₩65,475 | -0.26% | 1.8만 |
|---|
| 2026.08.05 | ₩65,822 | ₩65,908 | ₩65,416 | ₩65,434 | -0.59% | 1.7만 |
|---|
| 2026.08.04 | ₩64,636 | ₩65,339 | ₩64,636 | ₩65,194 | +0.86% | 1.2만 |
|---|
| 2026.08.03 | ₩64,217 | ₩64,471 | ₩64,181 | ₩64,271 | +0.08% | 3만 |
|---|
| 2026.07.31 | ₩63,067 | ₩63,669 | ₩62,853 | ₩63,535 | +0.74% | 2.6만 |
|---|
| 2026.07.30 | ₩63,254 | ₩63,449 | ₩62,904 | ₩63,388 | +0.21% | 9.2천 |
|---|
| 2026.07.29 | ₩63,562 | ₩64,023 | ₩63,134 | ₩63,134 | -0.67% | 1.3만 |
|---|
| 2026.07.28 | ₩63,348 | ₩63,829 | ₩63,308 | ₩63,736 | +0.61% | 2.5만 |
|---|
| 2026.07.27 | ₩63,441 | ₩63,441 | ₩62,947 | ₩63,070 | -0.59% | 1.3만 |
|---|
| 2026.07.24 | ₩62,452 | ₩63,066 | ₩62,452 | ₩62,746 | +0.47% | 2.2만 |
|---|
| 2026.07.23 | ₩62,371 | ₩62,371 | ₩62,116 | ₩62,264 | -0.17% | 1.4만 |
|---|
| 2026.07.22 | ₩63,120 | ₩63,314 | ₩63,107 | ₩63,123 | +0.00% | 1.1만 |
|---|
| 2026.07.21 | ₩63,147 | ₩63,254 | ₩62,980 | ₩63,140 | -0.01% | 2.5만 |
|---|
| 2026.07.20 | ₩63,134 | ₩63,254 | ₩62,880 | ₩62,880 | -0.40% | 1.4만 |
|---|
| 2026.07.17 | ₩63,254 | ₩63,354 | ₩63,060 | ₩63,214 | -0.06% | 9.6천 |
|---|
| 2026.07.16 | ₩63,876 | ₩64,018 | ₩63,682 | ₩63,761 | -0.18% | 1만 |
|---|
| 2026.07.15 | ₩63,341 | ₩63,669 | ₩63,341 | ₩63,562 | +0.35% | 2.4만 |
|---|
| 2026.07.14 | ₩63,007 | ₩63,154 | ₩63,000 | ₩63,067 | +0.10% | 17.4만 |
|---|
| 2026.07.13 | ₩63,428 | ₩63,634 | ₩63,094 | ₩63,094 | -0.53% | 1.4만 |
|---|
| 2026.07.10 | ₩63,401 | ₩63,495 | ₩63,174 | ₩63,361 | -0.06% | 2.5만 |
|---|
| 2026.07.09 | ₩62,572 | ₩63,040 | ₩62,478 | ₩62,960 | +0.62% | 1.8만 |
|---|
| 2026.07.08 | ₩62,493 | ₩62,880 | ₩62,398 | ₩62,826 | +0.53% | 1.2만 |
|---|
| 2026.07.07 | ₩63,134 | ₩63,134 | ₩62,826 | ₩62,972 | -0.26% | 2.5만 |
|---|
| 2026.07.06 | ₩62,679 | ₩62,906 | ₩62,518 | ₩62,831 | +0.24% | 1.7만 |
|---|
| 2026.07.02 | ₩62,378 | ₩62,679 | ₩62,271 | ₩62,575 | +0.32% | 1.7만 |
|---|
| 2026.07.01 | ₩61,890 | ₩62,438 | ₩61,890 | ₩62,175 | +0.46% | 16.7만 |
|---|
| 2026.06.30 | ₩61,555 | ₩61,887 | ₩61,475 | ₩61,858 | +0.49% | 1.3만 |
|---|
| 2026.06.29 | ₩61,575 | ₩61,596 | ₩61,208 | ₩61,428 | -0.24% | 2만 |
|---|
| 2026.06.26 | ₩60,365 | ₩61,061 | ₩60,365 | ₩60,987 | +1.03% | 7.9만 |
|---|
| 2026.06.25 | ₩60,833 | ₩60,913 | ₩60,124 | ₩60,913 | +0.13% | 1.6만 |
|---|
| 2026.06.24 | ₩60,927 | ₩61,368 | ₩60,753 | ₩60,836 | -0.15% | 2.7만 |
|---|
| 2026.06.23 | ₩60,753 | ₩61,085 | ₩60,713 | ₩60,840 | +0.14% | 1.8만 |
|---|
| 2026.06.22 | ₩61,569 | ₩61,689 | ₩61,061 | ₩61,114 | -0.74% | 3.9만 |
|---|
| 2026.06.18 | ₩61,696 | ₩61,823 | ₩61,490 | ₩61,636 | -0.10% | 7만 |
|---|
| 2026.06.17 | ₩62,341 | ₩62,345 | ₩61,221 | ₩61,422 | -1.47% | 1.4만 |
|---|
| 2026.06.16 | ₩62,371 | ₩62,492 | ₩62,211 | ₩62,211 | -0.26% | 1.9만 |
|---|
| 2026.06.15 | ₩62,238 | ₩62,687 | ₩62,238 | ₩62,478 | +0.39% | 2.2만 |
|---|
| 2026.06.12 | ₩61,181 | ₩61,823 | ₩61,181 | ₩61,602 | +0.69% | 2.5만 |
|---|
| 2026.06.11 | ₩60,740 | ₩61,509 | ₩60,539 | ₩61,479 | +1.22% | 1.8만 |
|---|
| 2026.06.10 | ₩61,435 | ₩61,638 | ₩60,753 | ₩60,818 | -1.00% | 8.1천 |
|---|
| 2026.06.09 | ₩61,863 | ₩61,863 | ₩60,723 | ₩61,662 | -0.32% | 3.9만 |
|---|
| 2026.06.08 | ₩62,064 | ₩62,291 | ₩61,701 | ₩61,701 | -0.58% | 3.7만 |
|---|
| 2026.06.05 | ₩62,906 | ₩63,000 | ₩61,890 | ₩62,006 | -1.43% | 2.1만 |
|---|
| 2026.06.04 | ₩62,652 | ₩63,161 | ₩62,652 | ₩63,107 | +0.73% | 37.6만 |
|---|
| 2026.06.03 | ₩62,840 | ₩62,840 | ₩62,601 | ₩62,663 | -0.28% | 1만 |
|---|
| 2026.06.02 | ₩63,161 | ₩63,400 | ₩63,080 | ₩63,201 | +0.06% | 3.2만 |
|---|
| 2026.06.01 | ₩63,308 | ₩63,562 | ₩63,174 | ₩63,433 | +0.20% | 2.1만 |
|---|
| 2026.05.29 | ₩63,334 | ₩63,395 | ₩63,214 | ₩63,292 | -0.07% | 2.4만 |
|---|
| 2026.05.28 | ₩62,793 | ₩63,535 | ₩62,793 | ₩63,080 | +0.46% | 28.4만 |
|---|
| 2026.05.27 | ₩62,572 | ₩62,759 | ₩62,572 | ₩62,759 | +0.30% | 4.8만 |
|---|
| 2026.05.26 | ₩62,539 | ₩62,560 | ₩62,365 | ₩62,468 | -0.11% | 2.3만 |
|---|
| 2026.05.22 | ₩62,572 | ₩62,572 | ₩62,331 | ₩62,409 | -0.26% | 1.3만 |
|---|
| 2026.05.21 | ₩61,836 | ₩62,264 | ₩61,783 | ₩62,184 | +0.56% | 5.1만 |
|---|
| 2026.05.20 | ₩61,689 | ₩62,077 | ₩61,662 | ₩62,077 | +0.63% | 1.7만 |
|---|
| 2026.05.19 | ₩61,656 | ₩61,850 | ₩61,442 | ₩61,582 | -0.12% | 7.2천 |
|---|
| 2026.05.18 | ₩62,050 | ₩62,050 | ₩61,622 | ₩61,917 | -0.22% | 1.9만 |
|---|
| 2026.05.15 | ₩61,830 | ₩62,238 | ₩61,827 | ₩61,827 | -0.00% | 6.8천 |
|---|
| 2026.05.14 | ₩61,983 | ₩62,485 | ₩61,983 | ₩62,365 | +0.62% | 8.3천 |
|---|
| 2026.05.13 | ₩61,367 | ₩62,037 | ₩61,367 | ₩61,792 | +0.69% | 9만 |
|---|
| 2026.05.12 | ₩61,341 | ₩61,529 | ₩61,248 | ₩61,522 | +0.29% | 1.1만 |
|---|
| 2026.05.11 | ₩61,234 | ₩61,596 | ₩61,234 | ₩61,395 | +0.26% | 1.9만 |
|---|
| 2026.05.08 | ₩61,592 | ₩61,636 | ₩61,435 | ₩61,555 | -0.06% | 7천 |
|---|
| 2026.05.07 | ₩61,395 | ₩61,796 | ₩61,394 | ₩61,396 | +0.00% | 2.2만 |
|---|
| 2026.05.06 | ₩60,992 | ₩61,515 | ₩60,992 | ₩61,509 | +0.85% | 1.7만 |
|---|
| 2026.05.05 | ₩60,507 | ₩60,780 | ₩60,459 | ₩60,686 | +0.30% | 3.2만 |
|---|
| 2026.05.04 | ₩60,552 | ₩60,619 | ₩60,178 | ₩60,333 | -0.36% | 3.2만 |
|---|
| 2026.05.01 | ₩60,887 | ₩61,020 | ₩60,653 | ₩60,653 | -0.38% | 1.6만 |
|---|
| 2026.04.30 | ₩60,432 | ₩60,626 | ₩59,977 | ₩60,543 | +0.18% | 2.6만 |
|---|
| 2026.04.29 | ₩60,282 | ₩60,325 | ₩60,104 | ₩60,324 | +0.07% | 8.2천 |
|---|
| 2026.04.28 | ₩60,384 | ₩60,472 | ₩60,245 | ₩60,384 | 0.00% | 3.7만 |
|---|
| 2026.04.27 | ₩60,365 | ₩60,713 | ₩60,365 | ₩60,612 | +0.41% | 1.7만 |
|---|
| 2026.04.24 | ₩60,004 | ₩60,606 | ₩60,004 | ₩60,542 | +0.90% | 3.7만 |
|---|
| 2026.04.23 | ₩60,552 | ₩60,552 | ₩59,783 | ₩60,178 | -0.62% | 2.4만 |
|---|
| 2026.04.22 | ₩60,318 | ₩60,558 | ₩60,318 | ₩60,558 | +0.40% | 7.4천 |
|---|
| 2026.04.21 | ₩60,392 | ₩60,726 | ₩60,004 | ₩60,087 | -0.50% | 2만 |
|---|
| 2026.04.20 | ₩60,612 | ₩60,717 | ₩60,499 | ₩60,686 | +0.12% | 3만 |
|---|
| 2026.04.17 | ₩60,459 | ₩60,940 | ₩60,352 | ₩60,860 | +0.66% | 4.6만 |
|---|
| 2026.04.16 | ₩60,004 | ₩60,084 | ₩59,736 | ₩60,004 | 0.00% | 4만 |
|---|
| 2026.04.15 | ₩59,415 | ₩59,950 | ₩59,415 | ₩59,950 | +0.90% | 1.5만 |
|---|
| 2026.04.14 | ₩58,720 | ₩59,335 | ₩58,720 | ₩59,282 | +0.96% | 3.9만 |
|---|
| 2026.04.13 | ₩57,797 | ₩58,506 | ₩57,797 | ₩58,506 | +1.23% | 5.1만 |
|---|
| 2026.04.10 | ₩58,158 | ₩58,252 | ₩57,979 | ₩58,042 | -0.20% | 3만 |
|---|
| 2026.04.09 | ₩57,688 | ₩58,225 | ₩57,688 | ₩58,185 | +0.86% | 1.9만 |
|---|
| 2026.04.08 | ₩57,931 | ₩58,024 | ₩57,289 | ₩57,289 | -1.11% | 4.3만 |
|---|
| 2026.04.07 | ₩56,265 | ₩56,435 | ₩55,922 | ₩56,435 | +0.30% | 2.6만 |
|---|
| 2026.04.06 | ₩56,272 | ₩56,593 | ₩56,272 | ₩56,593 | +0.57% | 3.9만 |
|---|
| 2026.04.02 | ₩55,536 | ₩56,285 | ₩55,510 | ₩56,285 | +1.35% | 4만 |
|---|
| 2026.04.01 | ₩56,107 | ₩57,115 | ₩56,107 | ₩57,115 | +1.80% | 7.3만 |
|---|
| 2026.03.31 | ₩54,975 | ₩56,004 | ₩54,894 | ₩55,924 | +1.73% | 9.7만 |
|---|
| 2026.03.30 | ₩54,707 | ₩54,858 | ₩54,239 | ₩54,413 | -0.54% | 5.4만 |
|---|
| 2026.03.27 | ₩55,122 | ₩55,162 | ₩54,577 | ₩54,577 | -0.99% | 5.9만 |
|---|
| 2026.03.26 | ₩55,964 | ₩56,231 | ₩55,510 | ₩55,563 | -0.72% | 2.9만 |
|---|
| 2026.03.25 | ₩56,432 | ₩56,605 | ₩56,285 | ₩56,358 | -0.13% | 3.9만 |
|---|
| 2026.03.24 | ₩55,958 | ₩56,366 | ₩55,958 | ₩56,037 | +0.14% | 2.4만 |
|---|
| 2026.03.23 | ₩56,486 | ₩56,831 | ₩56,299 | ₩56,379 | -0.19% | 3만 |
|---|
| 2026.03.20 | ₩56,299 | ₩56,299 | ₩55,530 | ₩55,737 | -1.00% | 8.7만 |
|---|
| 2026.03.19 | ₩56,152 | ₩56,653 | ₩56,152 | ₩56,465 | +0.56% | 3.7만 |
|---|
| 2026.03.18 | ₩57,088 | ₩57,101 | ₩56,580 | ₩56,606 | -0.84% | 2.7만 |
|---|
| 2026.03.17 | ₩57,596 | ₩57,693 | ₩57,449 | ₩57,503 | -0.16% | 9.2만 |
|---|
| 2026.03.16 | ₩57,262 | ₩57,462 | ₩57,168 | ₩57,303 | +0.07% | 2.7만 |
|---|
| 2026.03.13 | ₩57,543 | ₩57,543 | ₩56,754 | ₩56,760 | -1.36% | 1.9만 |
|---|
| 2026.03.12 | ₩57,701 | ₩57,729 | ₩57,248 | ₩57,248 | -0.78% | 16.3만 |
|---|
| 2026.03.11 | ₩58,211 | ₩58,238 | ₩57,717 | ₩58,118 | -0.16% | 1.8만 |
|---|
| 2026.03.10 | ₩58,318 | ₩58,680 | ₩58,079 | ₩58,278 | -0.07% | 3.7만 |
|---|
| 2026.03.09 | ₩57,315 | ₩58,345 | ₩57,141 | ₩58,325 | +1.76% | 3.5만 |
|---|
| 2026.03.06 | ₩57,944 | ₩58,118 | ₩57,703 | ₩57,850 | -0.16% | 9.3만 |
|---|
| 2026.03.05 | ₩58,586 | ₩58,974 | ₩58,118 | ₩58,974 | +0.66% | 4.7만 |
|---|
| 2026.03.04 | ₩58,747 | ₩59,068 | ₩58,599 | ₩58,840 | +0.16% | 15.2만 |
|---|
| 2026.03.03 | ₩58,345 | ₩58,815 | ₩57,870 | ₩58,619 | +0.47% | 5.6만 |
|---|
| 2026.03.02 | ₩58,706 | ₩59,201 | ₩58,706 | ₩59,081 | +0.64% | 5.6만 |
|---|
| 2026.02.27 | ₩58,599 | ₩59,027 | ₩58,599 | ₩59,027 | +0.73% | 4.4만 |
|---|
| 2026.02.26 | ₩59,496 | ₩59,496 | ₩58,787 | ₩59,101 | -0.66% | 6.6만 |
|---|
| 2026.02.25 | ₩59,362 | ₩59,897 | ₩59,255 | ₩59,897 | +0.90% | 5.1만 |
|---|
| 2026.02.24 | ₩58,537 | ₩59,094 | ₩58,537 | ₩59,094 | +0.95% | 3.8만 |
|---|
| 2026.02.23 | ₩59,375 | ₩59,937 | ₩58,211 | ₩58,619 | -1.27% | 3.2만 |
|---|
| 2026.02.20 | ₩58,586 | ₩59,442 | ₩58,586 | ₩59,282 | +1.19% | 5.3만 |
|---|
| 2026.02.19 | ₩58,613 | ₩59,442 | ₩58,573 | ₩59,201 | +1.00% | 4.8만 |
|---|
| 2026.02.18 | ₩58,673 | ₩59,014 | ₩58,673 | ₩58,907 | +0.40% | 4.9만 |
|---|
| 2026.02.17 | ₩58,265 | ₩58,733 | ₩57,890 | ₩58,553 | +0.49% | 29.3만 |
|---|
| 2026.02.13 | ₩58,599 | ₩58,827 | ₩58,278 | ₩58,399 | -0.34% | 5.9만 |
|---|
| 2026.02.12 | ₩59,589 | ₩59,652 | ₩58,519 | ₩58,573 | -1.71% | 5.1만 |
|---|
| 2026.02.11 | ₩59,696 | ₩59,710 | ₩59,455 | ₩59,589 | -0.18% | 1.7만 |
|---|
| 2026.02.10 | ₩59,763 | ₩59,790 | ₩59,522 | ₩59,562 | -0.34% | 6.4만 |
|---|
| 2026.02.09 | ₩59,322 | ₩59,776 | ₩59,295 | ₩59,723 | +0.68% | 6.6만 |
|---|
| 2026.02.06 | ₩59,054 | ₩59,562 | ₩58,987 | ₩59,536 | +0.82% | 2.5만 |
|---|
| 2026.02.05 | ₩58,813 | ₩58,907 | ₩58,492 | ₩58,693 | -0.20% | 7.7만 |
|---|
| 2026.02.04 | ₩59,295 | ₩59,322 | ₩58,773 | ₩59,108 | -0.32% | 8.2만 |
|---|
| 2026.02.03 | ₩59,830 | ₩59,830 | ₩58,907 | ₩59,255 | -0.96% | 8.4만 |
|---|
| 2026.02.02 | ₩59,134 | ₩59,897 | ₩59,134 | ₩59,818 | +1.16% | 10.7만 |
|---|
| 2026.01.30 | ₩59,322 | ₩59,549 | ₩59,054 | ₩59,446 | +0.21% | 12만 |
|---|
| 2026.01.29 | ₩59,763 | ₩60,365 | ₩53,236 | ₩59,656 | -0.18% | 5만 |
|---|
| 2026.01.28 | ₩59,857 | ₩59,857 | ₩59,549 | ₩59,603 | -0.42% | 3.6만 |
|---|
| 2026.01.27 | ₩59,562 | ₩59,776 | ₩59,562 | ₩59,696 | +0.22% | 4.7만 |
|---|
| 2026.01.26 | ₩59,228 | ₩59,496 | ₩59,228 | ₩59,429 | +0.34% | 3.4만 |
|---|
| 2026.01.23 | ₩58,827 | ₩59,509 | ₩58,827 | ₩58,986 | +0.27% | 4.6만 |
|---|
| 2026.01.22 | ₩58,907 | ₩59,001 | ₩58,747 | ₩58,812 | -0.16% | 6.6만 |
|---|
| 2026.01.21 | ₩58,011 | ₩58,693 | ₩57,917 | ₩58,448 | +0.75% | 3.7만 |
|---|
| 2026.01.20 | ₩58,292 | ₩58,452 | ₩57,837 | ₩57,876 | -0.71% | 2.4만 |
|---|
| 2026.01.16 | ₩59,216 | ₩59,265 | ₩59,081 | ₩59,114 | -0.17% | 3.4만 |
|---|
| 2026.01.15 | ₩59,415 | ₩59,522 | ₩59,188 | ₩59,235 | -0.30% | 2.5만 |
|---|
| 2026.01.14 | ₩59,134 | ₩59,161 | ₩58,840 | ₩59,092 | -0.07% | 3.3만 |
|---|
| 2026.01.13 | ₩59,482 | ₩59,556 | ₩58,840 | ₩59,327 | -0.26% | 3.7만 |
|---|
| 2026.01.12 | ₩59,228 | ₩59,629 | ₩59,228 | ₩59,592 | +0.61% | 2.6만 |
|---|
| 2026.01.09 | ₩59,335 | ₩59,629 | ₩59,298 | ₩59,536 | +0.34% | 2.9만 |
|---|
| 2026.01.08 | ₩59,108 | ₩59,241 | ₩59,094 | ₩59,215 | +0.18% | 2.3만 |
|---|
| 2026.01.07 | ₩59,295 | ₩59,549 | ₩59,161 | ₩59,549 | +0.43% | 3.2만 |
|---|
| 2026.01.06 | ₩58,974 | ₩59,268 | ₩58,974 | ₩59,255 | +0.48% | 6.5만 |
|---|
| 2026.01.05 | ₩58,800 | ₩59,054 | ₩58,800 | ₩58,934 | +0.23% | 3.3만 |
|---|
| 2026.01.02 | ₩58,974 | ₩59,081 | ₩58,439 | ₩58,603 | -0.63% | 3.7만 |
|---|
| 2025.12.31 | ₩59,001 | ₩59,201 | ₩58,733 | ₩59,201 | +0.34% | 2.1만 |
|---|
| 2025.12.30 | ₩59,001 | ₩59,522 | ₩59,001 | ₩59,096 | +0.16% | 4.1만 |
|---|
| 2025.12.29 | ₩59,121 | ₩59,228 | ₩59,027 | ₩59,215 | +0.16% | 1.6만 |
|---|
| 2025.12.26 | ₩59,201 | ₩59,389 | ₩59,201 | ₩59,362 | +0.27% | 1.5만 |
|---|
| 2025.12.24 | ₩59,101 | ₩59,843 | ₩59,086 | ₩59,843 | +1.26% | 7.8천 |
|---|
| 2025.12.23 | ₩58,974 | ₩59,415 | ₩58,974 | ₩59,282 | +0.52% | 2.8만 |
|---|
| 2025.12.22 | ₩59,027 | ₩59,068 | ₩58,907 | ₩58,998 | -0.05% | 5만 |
|---|
| 2025.12.19 | ₩58,640 | ₩58,760 | ₩58,586 | ₩58,760 | +0.21% | 10.4만 |
|---|
| 2025.12.18 | ₩58,359 | ₩58,519 | ₩58,104 | ₩58,305 | -0.09% | 1.9만 |
|---|
| 2025.12.17 | ₩58,559 | ₩58,559 | ₩57,931 | ₩57,957 | -1.03% | 1.5만 |
|---|
| 2025.12.16 | ₩58,586 | ₩58,666 | ₩58,198 | ₩58,519 | -0.11% | 7.5만 |
|---|
| 2025.12.15 | ₩58,760 | ₩58,760 | ₩58,522 | ₩58,720 | -0.07% | 2.8만 |
|---|
| 2025.12.12 | ₩59,322 | ₩59,322 | ₩58,640 | ₩58,800 | -0.88% | 3.5만 |
|---|
| 2025.12.11 | ₩59,096 | ₩59,389 | ₩59,041 | ₩59,389 | +0.50% | 2.1만 |
|---|
| 2025.12.10 | ₩58,733 | ₩59,201 | ₩58,706 | ₩59,041 | +0.52% | 36.4만 |
|---|
| 2025.12.09 | ₩59,108 | ₩59,108 | ₩58,773 | ₩58,854 | -0.43% | 2.8만 |
|---|
| 2025.12.08 | ₩59,068 | ₩59,094 | ₩58,773 | ₩58,934 | -0.23% | 3.2만 |
|---|
| 2025.12.05 | ₩59,268 | ₩59,268 | ₩58,987 | ₩59,148 | -0.20% | 1.5만 |
|---|
| 2025.12.04 | ₩59,068 | ₩59,081 | ₩58,800 | ₩59,001 | -0.11% | 1.4만 |
|---|
| 2025.12.03 | ₩58,907 | ₩59,148 | ₩58,837 | ₩59,030 | +0.21% | 2.5만 |
|---|
| 2025.12.02 | ₩58,880 | ₩59,039 | ₩58,800 | ₩58,934 | +0.09% | 32만 |
|---|
| 2025.12.01 | ₩58,706 | ₩59,041 | ₩58,706 | ₩58,816 | +0.19% | 1.2만 |
|---|
| 2025.11.28 | ₩58,934 | ₩59,148 | ₩58,760 | ₩59,148 | +0.36% | 4천 |
|---|
| 2025.11.26 | ₩58,653 | ₩59,001 | ₩58,653 | ₩58,867 | +0.36% | 3.9만 |
|---|
| 2025.11.25 | ₩57,957 | ₩58,640 | ₩57,917 | ₩58,626 | +1.15% | 7.3만 |
|---|
| 2025.11.24 | ₩57,543 | ₩58,024 | ₩57,382 | ₩57,984 | +0.77% | 8.3만 |
|---|
| 2025.11.21 | ₩56,526 | ₩57,536 | ₩56,473 | ₩57,021 | +0.88% | 4만 |
|---|
| 2025.11.20 | ₩57,984 | ₩57,992 | ₩56,339 | ₩56,434 | -2.67% | 3.1만 |
|---|
| 2025.11.19 | ₩56,822 | ₩57,462 | ₩56,822 | ₩57,049 | +0.40% | 1.2만 |
|---|
| 2025.11.18 | ₩56,941 | ₩57,128 | ₩56,566 | ₩56,727 | -0.38% | 2.8만 |
|---|
| 2025.11.17 | ₩57,804 | ₩57,804 | ₩57,008 | ₩57,222 | -1.01% | 2.6만 |
|---|
| 2025.11.14 | ₩57,215 | ₩57,890 | ₩57,215 | ₩57,596 | +0.67% | 1.4만 |
|---|
| 2025.11.13 | ₩58,178 | ₩58,359 | ₩57,703 | ₩57,703 | -0.82% | 2.9만 |
|---|
| 2025.11.12 | ₩58,566 | ₩58,599 | ₩58,359 | ₩58,452 | -0.19% | 5.8만 |
|---|
| 2025.11.11 | ₩58,198 | ₩58,573 | ₩58,131 | ₩58,532 | +0.57% | 3.6만 |
|---|
| 2025.11.10 | ₩58,104 | ₩58,332 | ₩57,777 | ₩58,318 | +0.37% | 2만 |
|---|
| 2025.11.07 | ₩57,248 | ₩57,529 | ₩56,901 | ₩57,529 | +0.49% | 11.3만 |
|---|
| 2025.11.06 | ₩57,957 | ₩57,957 | ₩57,422 | ₩57,503 | -0.78% | 2.7만 |
|---|
| 2025.11.05 | ₩58,008 | ₩59,228 | ₩57,985 | ₩59,228 | +2.10% | 3.6만 |
|---|
| 2025.11.04 | ₩58,066 | ₩58,198 | ₩57,829 | ₩57,904 | -0.28% | 2.7만 |
|---|
| 2025.11.03 | ₩58,559 | ₩58,559 | ₩58,245 | ₩58,412 | -0.25% | 3.1만 |
|---|
| 2025.10.31 | ₩58,599 | ₩58,666 | ₩58,412 | ₩58,492 | -0.18% | 9.5천 |
|---|
| 2025.10.30 | ₩58,599 | ₩58,920 | ₩58,546 | ₩58,546 | -0.09% | 2만 |
|---|
| 2025.10.29 | ₩59,201 | ₩59,268 | ₩58,900 | ₩59,057 | -0.24% | 45.4만 |
|---|
| 2025.10.28 | ₩58,987 | ₩59,268 | ₩58,931 | ₩59,161 | +0.29% | 2.2만 |
|---|
| 2025.10.27 | ₩58,706 | ₩58,920 | ₩58,700 | ₩58,910 | +0.35% | 2.1만 |
|---|
| 2025.10.24 | ₩58,198 | ₩58,318 | ₩58,104 | ₩58,211 | +0.02% | 2.1만 |
|---|
| 2025.10.23 | ₩57,516 | ₩57,795 | ₩57,516 | ₩57,703 | +0.33% | 1.9만 |
|---|
| 2025.10.22 | ₩57,783 | ₩57,824 | ₩57,222 | ₩57,491 | -0.51% | 3.2만 |
|---|
| 2025.10.21 | ₩57,703 | ₩57,810 | ₩57,572 | ₩57,765 | +0.11% | 1.2만 |
|---|
| 2025.10.20 | ₩57,462 | ₩57,757 | ₩57,449 | ₩57,703 | +0.42% | 2.4만 |
|---|
| 2025.10.17 | ₩56,606 | ₩57,141 | ₩56,586 | ₩57,088 | +0.85% | 4.8만 |
|---|
| 2025.10.16 | ₩57,115 | ₩57,115 | ₩56,426 | ₩56,689 | -0.74% | 2.2만 |
|---|
| 2025.10.15 | ₩57,195 | ₩57,248 | ₩56,620 | ₩56,901 | -0.51% | 4.2만 |
|---|
| 2025.10.14 | ₩56,201 | ₩57,034 | ₩56,201 | ₩56,764 | +1.00% | 4.6만 |
|---|
| 2025.10.13 | ₩56,606 | ₩56,891 | ₩56,606 | ₩56,887 | +0.50% | 5.8만 |
|---|
| 2025.10.10 | ₩57,636 | ₩57,676 | ₩56,145 | ₩56,178 | -2.53% | 2.6만 |
|---|