시장 데이터를 불러오는 중
전체 종목
Aptus Collared Investment Opportunity ETF 과거 주가
Aptus Collared Investment Opportunity ETF · ACIO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aptus Collared Investment Opportunity ETF · ACIO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩63,549 | ₩63,804 | ₩63,549 | ₩63,710 | +0.25% | 11.3만 |
| 2026.10.08 | ₩63,523 | ₩63,705 | ₩63,215 | ₩63,456 | -0.11% | 11.2만 |
| 2026.10.07 | ₩63,870 | ₩63,870 | ₩63,509 | ₩63,777 | -0.15% | 10.2만 |
| 2026.10.06 | ₩63,991 | ₩64,091 | ₩63,697 | ₩63,951 | -0.06% | 52.3만 |
| 2026.10.05 | ₩63,322 | ₩63,710 | ₩63,255 | ₩63,549 | +0.36% | 8만 |
| 2026.10.02 | ₩63,389 | ₩63,469 | ₩63,081 | ₩63,175 | -0.34% | 9.8만 |
| 2026.10.01 | ₩62,801 | ₩62,934 | ₩62,466 | ₩62,801 | 0.00% | 13.8만 |
| 2026.09.30 | ₩62,961 | ₩63,202 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,747 |
| -0.34% |
| 11.5만 |
| 2026.09.29 | ₩62,948 | ₩62,992 | ₩62,747 | ₩62,874 | -0.12% | 7.4만 |
|---|
| 2026.09.28 | ₩63,335 | ₩63,335 | ₩62,908 | ₩62,961 | -0.59% | 6.9만 |
|---|
| 2026.09.25 | ₩63,095 | ₩63,442 | ₩63,081 | ₩63,315 | +0.35% | 10만 |
|---|
| 2026.09.24 | ₩62,720 | ₩63,182 | ₩62,720 | ₩63,068 | +0.55% | 10.2만 |
|---|
| 2026.09.23 | ₩63,425 | ₩63,425 | ₩63,001 | ₩63,041 | -0.61% | 10.4만 |
|---|
| 2026.09.22 | ₩63,429 | ₩63,643 | ₩63,376 | ₩63,509 | +0.13% | 18만 |
|---|
| 2026.09.21 | ₩63,095 | ₩63,603 | ₩63,008 | ₩63,496 | +0.64% | 9만 |
|---|
| 2026.09.18 | ₩62,533 | ₩62,600 | ₩62,373 | ₩62,520 | -0.02% | 11.4만 |
|---|
| 2026.09.17 | ₩62,667 | ₩62,667 | ₩62,399 | ₩62,493 | -0.28% | 13.1만 |
|---|
| 2026.09.16 | ₩62,319 | ₩62,449 | ₩61,771 | ₩62,042 | -0.44% | 10.3만 |
|---|
| 2026.09.15 | ₩62,533 | ₩62,533 | ₩62,172 | ₩62,199 | -0.53% | 12만 |
|---|
| 2026.09.14 | ₩62,199 | ₩62,546 | ₩62,199 | ₩62,393 | +0.31% | 6.6만 |
|---|
| 2026.09.11 | ₩62,760 | ₩62,801 | ₩62,620 | ₩62,653 | -0.17% | 10.6만 |
|---|
| 2026.09.10 | ₩62,346 | ₩62,413 | ₩62,239 | ₩62,306 | -0.06% | 14.5만 |
|---|
| 2026.09.09 | ₩62,560 | ₩62,653 | ₩62,466 | ₩62,553 | -0.01% | 27.7만 |
|---|
| 2026.09.08 | ₩62,908 | ₩62,982 | ₩62,680 | ₩62,680 | -0.36% | 10.2만 |
|---|
| 2026.09.04 | ₩63,001 | ₩63,215 | ₩62,867 | ₩62,934 | -0.11% | 14.5만 |
|---|
| 2026.09.03 | ₩62,680 | ₩63,191 | ₩62,680 | ₩63,095 | +0.66% | 10만 |
|---|
| 2026.09.02 | ₩62,346 | ₩62,653 | ₩62,346 | ₩62,520 | +0.28% | 12.4만 |
|---|
| 2026.09.01 | ₩62,453 | ₩62,573 | ₩62,312 | ₩62,346 | -0.17% | 11.4만 |
|---|
| 2026.08.31 | ₩62,801 | ₩62,881 | ₩62,627 | ₩62,720 | -0.13% | 11.6만 |
|---|
| 2026.08.28 | ₩63,228 | ₩63,335 | ₩62,854 | ₩62,908 | -0.51% | 11.5만 |
|---|
| 2026.08.27 | ₩63,148 | ₩63,148 | ₩62,834 | ₩63,041 | -0.17% | 21.8만 |
|---|
| 2026.08.26 | ₩62,506 | ₩62,801 | ₩62,506 | ₩62,667 | +0.26% | 26.2만 |
|---|
| 2026.08.25 | ₩62,720 | ₩62,760 | ₩62,533 | ₩62,667 | -0.09% | 19.3만 |
|---|
| 2026.08.24 | ₩62,653 | ₩62,653 | ₩62,426 | ₩62,573 | -0.13% | 18.7만 |
|---|
| 2026.08.21 | ₩62,854 | ₩62,861 | ₩62,627 | ₩62,680 | -0.28% | 15.8만 |
|---|
| 2026.08.20 | ₩62,653 | ₩62,867 | ₩62,480 | ₩62,506 | -0.23% | 8.8만 |
|---|
| 2026.08.19 | ₩63,122 | ₩63,200 | ₩62,841 | ₩62,921 | -0.32% | 17.1만 |
|---|
| 2026.08.18 | ₩63,081 | ₩63,081 | ₩62,934 | ₩62,948 | -0.21% | 9.8만 |
|---|
| 2026.08.17 | ₩63,523 | ₩63,590 | ₩63,376 | ₩63,396 | -0.20% | 10.7만 |
|---|
| 2026.08.14 | ₩63,777 | ₩63,777 | ₩63,548 | ₩63,630 | -0.23% | 9.1만 |
|---|
| 2026.08.13 | ₩63,723 | ₩63,857 | ₩63,549 | ₩63,670 | -0.08% | 14.7만 |
|---|
| 2026.08.12 | ₩63,523 | ₩63,563 | ₩63,295 | ₩63,349 | -0.27% | 11.3만 |
|---|
| 2026.08.11 | ₩63,469 | ₩63,567 | ₩63,166 | ₩63,215 | -0.40% | 17만 |
|---|
| 2026.08.10 | ₩63,362 | ₩63,603 | ₩63,362 | ₩63,402 | +0.06% | 9.7만 |
|---|
| 2026.08.07 | ₩63,242 | ₩63,537 | ₩63,202 | ₩63,483 | +0.38% | 17.4만 |
|---|
| 2026.08.06 | ₩63,202 | ₩63,390 | ₩63,108 | ₩63,228 | +0.04% | 13.3만 |
|---|
| 2026.08.05 | ₩63,590 | ₩63,763 | ₩63,215 | ₩63,215 | -0.59% | 17.7만 |
|---|
| 2026.08.04 | ₩62,480 | ₩63,496 | ₩62,480 | ₩63,335 | +1.37% | 15.9만 |
|---|
| 2026.08.03 | ₩61,717 | ₩62,306 | ₩61,717 | ₩62,199 | +0.78% | 13.2만 |
|---|
| 2026.07.31 | ₩61,450 | ₩61,570 | ₩60,861 | ₩61,423 | -0.04% | 11.8만 |
|---|
| 2026.07.30 | ₩60,875 | ₩61,129 | ₩60,701 | ₩61,035 | +0.26% | 13.6만 |
|---|
| 2026.07.29 | ₩60,982 | ₩61,141 | ₩60,233 | ₩60,233 | -1.23% | 11.5만 |
|---|
| 2026.07.28 | ₩60,875 | ₩61,209 | ₩60,748 | ₩60,995 | +0.20% | 16.3만 |
|---|
| 2026.07.27 | ₩61,470 | ₩61,570 | ₩60,848 | ₩61,062 | -0.66% | 14.4만 |
|---|
| 2026.07.24 | ₩61,035 | ₩61,463 | ₩61,035 | ₩61,142 | +0.18% | 20.2만 |
|---|
| 2026.07.23 | ₩61,075 | ₩61,343 | ₩60,928 | ₩61,129 | +0.09% | 20.4만 |
|---|
| 2026.07.22 | ₩61,517 | ₩61,864 | ₩61,517 | ₩61,724 | +0.34% | 11.5만 |
|---|
| 2026.07.21 | ₩61,477 | ₩61,811 | ₩61,467 | ₩61,717 | +0.39% | 14.8만 |
|---|
| 2026.07.20 | ₩61,503 | ₩61,704 | ₩61,249 | ₩61,276 | -0.37% | 10.2만 |
|---|
| 2026.07.17 | ₩61,142 | ₩61,637 | ₩61,142 | ₩61,396 | +0.42% | 17.9만 |
|---|
| 2026.07.16 | ₩62,266 | ₩62,266 | ₩61,704 | ₩61,931 | -0.54% | 15.7만 |
|---|
| 2026.07.15 | ₩62,212 | ₩62,346 | ₩61,991 | ₩62,346 | +0.21% | 16.8만 |
|---|
| 2026.07.14 | ₩62,292 | ₩62,292 | ₩61,931 | ₩62,185 | -0.17% | 14.5만 |
|---|
| 2026.07.13 | ₩62,165 | ₩62,292 | ₩61,905 | ₩61,985 | -0.29% | 10.8만 |
|---|
| 2026.07.10 | ₩61,918 | ₩62,413 | ₩61,918 | ₩62,399 | +0.78% | 12.3만 |
|---|
| 2026.07.09 | ₩61,878 | ₩62,212 | ₩61,739 | ₩62,212 | +0.54% | 14.1만 |
|---|
| 2026.07.08 | ₩61,731 | ₩61,804 | ₩61,436 | ₩61,771 | +0.06% | 11만 |
|---|
| 2026.07.07 | ₩62,092 | ₩62,172 | ₩61,650 | ₩61,878 | -0.34% | 13.3만 |
|---|
| 2026.07.06 | ₩62,025 | ₩62,199 | ₩61,864 | ₩62,159 | +0.22% | 12.7만 |
|---|
| 2026.07.02 | ₩61,717 | ₩62,105 | ₩61,343 | ₩61,717 | 0.00% | 17.1만 |
|---|
| 2026.07.01 | ₩61,543 | ₩61,995 | ₩61,490 | ₩61,771 | +0.37% | 13.5만 |
|---|
| 2026.06.30 | ₩61,156 | ₩61,864 | ₩61,156 | ₩61,704 | +0.90% | 14.3만 |
|---|
| 2026.06.29 | ₩61,329 | ₩61,463 | ₩60,902 | ₩61,343 | +0.02% | 10.3만 |
|---|
| 2026.06.26 | ₩60,714 | ₩61,263 | ₩60,714 | ₩61,035 | +0.53% | 7.6만 |
|---|
| 2026.06.25 | ₩61,543 | ₩61,543 | ₩60,887 | ₩61,035 | -0.83% | 19.2만 |
|---|
| 2026.06.24 | ₩61,196 | ₩61,581 | ₩61,011 | ₩61,129 | -0.11% | 10.9만 |
|---|
| 2026.06.23 | ₩61,116 | ₩61,646 | ₩61,116 | ₩61,303 | +0.31% | 10.2만 |
|---|
| 2026.06.22 | ₩61,864 | ₩62,292 | ₩61,771 | ₩61,878 | +0.02% | 10.9만 |
|---|
| 2026.06.18 | ₩62,119 | ₩62,199 | ₩61,838 | ₩62,132 | +0.02% | 16만 |
|---|
| 2026.06.17 | ₩62,225 | ₩62,332 | ₩61,450 | ₩61,657 | -0.91% | 10.7만 |
|---|
| 2026.06.16 | ₩62,466 | ₩62,553 | ₩62,212 | ₩62,219 | -0.40% | 18.8만 |
|---|
| 2026.06.15 | ₩62,092 | ₩62,707 | ₩62,092 | ₩62,506 | +0.67% | 16.4만 |
|---|
| 2026.06.12 | ₩61,691 | ₩61,851 | ₩61,382 | ₩61,677 | -0.02% | 16.9만 |
|---|
| 2026.06.11 | ₩60,902 | ₩61,650 | ₩60,821 | ₩61,490 | +0.97% | 20.9만 |
|---|
| 2026.06.10 | ₩61,296 | ₩61,517 | ₩60,821 | ₩60,821 | -0.77% | 10.9만 |
|---|
| 2026.06.09 | ₩61,851 | ₩61,911 | ₩60,781 | ₩61,530 | -0.52% | 15.1만 |
|---|
| 2026.06.08 | ₩61,784 | ₩61,970 | ₩61,570 | ₩61,610 | -0.28% | 10.4만 |
|---|
| 2026.06.05 | ₩62,446 | ₩62,520 | ₩61,396 | ₩61,503 | -1.51% | 11.8만 |
|---|
| 2026.06.04 | ₩62,185 | ₩62,854 | ₩62,185 | ₩62,774 | +0.95% | 16.8만 |
|---|
| 2026.06.03 | ₩62,827 | ₩62,881 | ₩62,493 | ₩62,560 | -0.43% | 13.9만 |
|---|
| 2026.06.02 | ₩62,787 | ₩63,001 | ₩62,787 | ₩62,908 | +0.19% | 19.8만 |
|---|
| 2026.06.01 | ₩62,854 | ₩63,041 | ₩62,739 | ₩62,961 | +0.17% | 5.9만 |
|---|
| 2026.05.29 | ₩62,801 | ₩62,908 | ₩62,728 | ₩62,854 | +0.09% | 9.9만 |
|---|
| 2026.05.28 | ₩62,426 | ₩62,720 | ₩62,359 | ₩62,657 | +0.37% | 5.6만 |
|---|
| 2026.05.27 | ₩62,328 | ₩62,457 | ₩62,212 | ₩62,410 | +0.13% | 6만 |
|---|
| 2026.05.26 | ₩62,439 | ₩62,546 | ₩62,266 | ₩62,406 | -0.05% | 6만 |
|---|
| 2026.05.22 | ₩62,306 | ₩62,306 | ₩62,038 | ₩62,159 | -0.24% | 5만 |
|---|
| 2026.05.21 | ₩61,757 | ₩62,098 | ₩61,624 | ₩62,025 | +0.43% | 8.7만 |
|---|
| 2026.05.20 | ₩61,570 | ₩61,913 | ₩61,498 | ₩61,891 | +0.52% | 9.2만 |
|---|
| 2026.05.19 | ₩61,543 | ₩61,695 | ₩61,276 | ₩61,463 | -0.13% | 6.2만 |
|---|
| 2026.05.18 | ₩61,784 | ₩61,923 | ₩61,383 | ₩61,717 | -0.11% | 5.4만 |
|---|
| 2026.05.15 | ₩61,931 | ₩62,092 | ₩61,691 | ₩61,731 | -0.32% | 54.2만 |
|---|
| 2026.05.14 | ₩62,092 | ₩62,466 | ₩62,092 | ₩62,373 | +0.45% | 8.5만 |
|---|
| 2026.05.13 | ₩61,570 | ₩62,105 | ₩61,570 | ₩62,012 | +0.72% | 6.5만 |
|---|
| 2026.05.12 | ₩61,517 | ₩61,771 | ₩61,276 | ₩61,691 | +0.28% | 7.9만 |
|---|
| 2026.05.11 | ₩61,463 | ₩61,891 | ₩61,463 | ₩61,757 | +0.48% | 16.8만 |
|---|
| 2026.05.08 | ₩61,329 | ₩61,691 | ₩61,329 | ₩61,597 | +0.44% | 5.9만 |
|---|
| 2026.05.07 | ₩61,410 | ₩61,557 | ₩61,103 | ₩61,276 | -0.22% | 36만 |
|---|
| 2026.05.06 | ₩61,116 | ₩61,435 | ₩60,947 | ₩61,396 | +0.46% | 7.4만 |
|---|
| 2026.05.05 | ₩60,567 | ₩60,848 | ₩60,567 | ₩60,688 | +0.20% | 12.9만 |
|---|
| 2026.05.04 | ₩60,447 | ₩60,714 | ₩60,327 | ₩60,433 | -0.02% | 5.9만 |
|---|
| 2026.05.01 | ₩60,554 | ₩60,928 | ₩60,554 | ₩60,634 | +0.13% | 14만 |
|---|
| 2026.04.30 | ₩60,246 | ₩60,581 | ₩59,952 | ₩60,487 | +0.40% | 10.1만 |
|---|
| 2026.04.29 | ₩60,006 | ₩60,153 | ₩59,927 | ₩60,059 | +0.09% | 7.6만 |
|---|
| 2026.04.28 | ₩60,019 | ₩60,206 | ₩59,992 | ₩60,153 | +0.22% | 5.4만 |
|---|
| 2026.04.27 | ₩60,019 | ₩60,407 | ₩60,019 | ₩60,300 | +0.47% | 21만 |
|---|
| 2026.04.24 | ₩59,925 | ₩60,286 | ₩59,899 | ₩60,193 | +0.45% | 9.3만 |
|---|
| 2026.04.23 | ₩59,832 | ₩60,099 | ₩59,551 | ₩59,778 | -0.09% | 9.8만 |
|---|
| 2026.04.22 | ₩59,818 | ₩60,099 | ₩59,751 | ₩60,019 | +0.34% | 10만 |
|---|
| 2026.04.21 | ₩60,046 | ₩60,059 | ₩59,564 | ₩59,644 | -0.67% | 10.3만 |
|---|
| 2026.04.20 | ₩59,952 | ₩59,957 | ₩59,772 | ₩59,925 | -0.04% | 7.8만 |
|---|
| 2026.04.17 | ₩59,745 | ₩60,166 | ₩59,698 | ₩59,992 | +0.41% | 19.7만 |
|---|
| 2026.04.16 | ₩59,404 | ₩59,551 | ₩59,217 | ₩59,464 | +0.10% | 13.2만 |
|---|
| 2026.04.15 | ₩58,896 | ₩59,364 | ₩58,896 | ₩59,357 | +0.78% | 15.8만 |
|---|
| 2026.04.14 | ₩58,454 | ₩58,936 | ₩58,454 | ₩58,869 | +0.71% | 16.2만 |
|---|
| 2026.04.13 | ₩57,572 | ₩58,287 | ₩57,572 | ₩58,240 | +1.16% | 8.2만 |
|---|
| 2026.04.10 | ₩57,826 | ₩57,980 | ₩57,756 | ₩57,799 | -0.05% | 5.8만 |
|---|
| 2026.04.09 | ₩57,425 | ₩57,957 | ₩57,411 | ₩57,839 | +0.72% | 7.6만 |
|---|
| 2026.04.08 | ₩57,745 | ₩57,745 | ₩57,371 | ₩57,665 | -0.14% | 8.4만 |
|---|
| 2026.04.07 | ₩56,555 | ₩56,676 | ₩56,161 | ₩56,676 | +0.21% | 11.9만 |
|---|
| 2026.04.06 | ₩56,435 | ₩56,635 | ₩56,422 | ₩56,555 | +0.21% | 9.4만 |
|---|
| 2026.04.02 | ₩55,873 | ₩56,488 | ₩55,873 | ₩56,435 | +1.01% | 8.9만 |
|---|
| 2026.04.01 | ₩56,341 | ₩56,583 | ₩56,261 | ₩56,422 | +0.14% | 16.2만 |
|---|
| 2026.03.31 | ₩55,479 | ₩56,228 | ₩55,432 | ₩56,114 | +1.14% | 22.8만 |
|---|
| 2026.03.30 | ₩55,405 | ₩55,485 | ₩55,004 | ₩55,098 | -0.56% | 9.2만 |
|---|
| 2026.03.27 | ₩55,780 | ₩55,780 | ₩55,245 | ₩55,338 | -0.79% | 10.3만 |
|---|
| 2026.03.26 | ₩56,234 | ₩56,542 | ₩55,900 | ₩55,900 | -0.59% | 7.2만 |
|---|
| 2026.03.25 | ₩56,756 | ₩56,756 | ₩56,515 | ₩56,622 | -0.24% | 8.4만 |
|---|
| 2026.03.24 | ₩56,475 | ₩56,635 | ₩56,352 | ₩56,475 | 0.00% | 7.1만 |
|---|
| 2026.03.23 | ₩56,609 | ₩56,977 | ₩56,562 | ₩56,662 | +0.09% | 15.8만 |
|---|
| 2026.03.20 | ₩56,742 | ₩56,742 | ₩56,181 | ₩56,395 | -0.61% | 27.5만 |
|---|
| 2026.03.19 | ₩56,783 | ₩56,936 | ₩56,542 | ₩56,849 | +0.12% | 20만 |
|---|
| 2026.03.18 | ₩57,438 | ₩57,438 | ₩56,903 | ₩56,943 | -0.86% | 10만 |
|---|
| 2026.03.17 | ₩57,572 | ₩57,745 | ₩57,451 | ₩57,451 | -0.21% | 8.5만 |
|---|
| 2026.03.16 | ₩57,585 | ₩57,585 | ₩57,358 | ₩57,451 | -0.23% | 13.7만 |
|---|
| 2026.03.13 | ₩57,398 | ₩57,652 | ₩57,043 | ₩57,063 | -0.58% | 10.5만 |
|---|
| 2026.03.12 | ₩57,478 | ₩57,625 | ₩57,277 | ₩57,318 | -0.28% | 19.4만 |
|---|
| 2026.03.11 | ₩57,879 | ₩58,000 | ₩57,705 | ₩57,919 | +0.07% | 17.9만 |
|---|
| 2026.03.10 | ₩57,906 | ₩58,247 | ₩57,772 | ₩57,939 | +0.06% | 19.2만 |
|---|
| 2026.03.09 | ₩57,251 | ₩57,986 | ₩57,120 | ₩57,946 | +1.21% | 11.4만 |
|---|
| 2026.03.06 | ₩57,705 | ₩57,852 | ₩57,549 | ₩57,625 | -0.14% | 7.9만 |
|---|
| 2026.03.05 | ₩57,893 | ₩58,214 | ₩57,786 | ₩58,107 | +0.37% | 15.7만 |
|---|
| 2026.03.04 | ₩58,053 | ₩58,387 | ₩57,933 | ₩58,267 | +0.37% | 8만 |
|---|
| 2026.03.03 | ₩57,605 | ₩58,013 | ₩57,358 | ₩57,893 | +0.50% | 14.2만 |
|---|
| 2026.03.02 | ₩57,819 | ₩58,347 | ₩57,799 | ₩58,227 | +0.71% | 13.8만 |
|---|
| 2026.02.27 | ₩58,160 | ₩58,254 | ₩57,988 | ₩58,254 | +0.16% | 12.9만 |
|---|
| 2026.02.26 | ₩58,615 | ₩58,615 | ₩58,107 | ₩58,322 | -0.50% | 11.5만 |
|---|
| 2026.02.25 | ₩58,494 | ₩58,708 | ₩58,428 | ₩58,682 | +0.32% | 8만 |
|---|
| 2026.02.24 | ₩58,080 | ₩58,314 | ₩57,913 | ₩58,307 | +0.39% | 14.6만 |
|---|
| 2026.02.23 | ₩58,321 | ₩58,468 | ₩57,933 | ₩58,053 | -0.46% | 22.5만 |
|---|
| 2026.02.20 | ₩57,893 | ₩58,514 | ₩57,893 | ₩58,441 | +0.95% | 26만 |
|---|
| 2026.02.19 | ₩58,147 | ₩58,321 | ₩58,053 | ₩58,187 | +0.07% | 12.2만 |
|---|
| 2026.02.18 | ₩58,080 | ₩58,440 | ₩58,080 | ₩58,254 | +0.30% | 8만 |
|---|
| 2026.02.17 | ₩57,826 | ₩58,214 | ₩57,725 | ₩58,040 | +0.37% | 13.5만 |
|---|
| 2026.02.13 | ₩58,026 | ₩58,227 | ₩57,919 | ₩58,066 | +0.07% | 14.9만 |
|---|
| 2026.02.12 | ₩58,588 | ₩58,815 | ₩57,986 | ₩58,000 | -1.00% | 17.7만 |
|---|
| 2026.02.11 | ₩58,789 | ₩58,789 | ₩58,421 | ₩58,555 | -0.40% | 17.3만 |
|---|
| 2026.02.10 | ₩58,561 | ₩58,802 | ₩58,528 | ₩58,548 | -0.02% | 15.8만 |
|---|
| 2026.02.09 | ₩58,575 | ₩58,767 | ₩58,403 | ₩58,695 | +0.21% | 11.1만 |
|---|
| 2026.02.06 | ₩58,040 | ₩58,521 | ₩58,040 | ₩58,481 | +0.76% | 14만 |
|---|
| 2026.02.05 | ₩58,026 | ₩58,214 | ₩57,826 | ₩57,933 | -0.16% | 56만 |
|---|
| 2026.02.04 | ₩58,508 | ₩58,575 | ₩58,133 | ₩58,280 | -0.39% | 34.1만 |
|---|
| 2026.02.03 | ₩58,829 | ₩58,829 | ₩58,280 | ₩58,588 | -0.41% | 13.3만 |
|---|
| 2026.02.02 | ₩58,775 | ₩58,976 | ₩58,775 | ₩58,909 | +0.23% | 39.3만 |
|---|
| 2026.01.30 | ₩58,628 | ₩58,829 | ₩58,490 | ₩58,762 | +0.23% | 17.6만 |
|---|
| 2026.01.29 | ₩58,922 | ₩58,925 | ₩58,349 | ₩58,842 | -0.14% | 26.1만 |
|---|
| 2026.01.28 | ₩59,043 | ₩59,081 | ₩58,882 | ₩58,962 | -0.14% | 10.2만 |
|---|
| 2026.01.27 | ₩58,829 | ₩58,976 | ₩58,789 | ₩58,929 | +0.17% | 13.3만 |
|---|
| 2026.01.26 | ₩58,548 | ₩58,869 | ₩58,548 | ₩58,735 | +0.32% | 19.5만 |
|---|
| 2026.01.23 | ₩58,414 | ₩58,641 | ₩58,361 | ₩58,494 | +0.14% | 18.7만 |
|---|
| 2026.01.22 | ₩58,588 | ₩58,589 | ₩58,334 | ₩58,428 | -0.27% | 24.8만 |
|---|
| 2026.01.21 | ₩58,133 | ₩58,534 | ₩57,923 | ₩58,314 | +0.31% | 20.9만 |
|---|
| 2026.01.20 | ₩58,280 | ₩58,454 | ₩57,959 | ₩58,066 | -0.37% | 9.1만 |
|---|
| 2026.01.16 | ₩58,969 | ₩59,029 | ₩58,815 | ₩58,882 | -0.15% | 13.9만 |
|---|
| 2026.01.15 | ₩58,962 | ₩59,069 | ₩58,762 | ₩58,882 | -0.14% | 9.3만 |
|---|
| 2026.01.14 | ₩58,829 | ₩58,843 | ₩58,508 | ₩58,722 | -0.18% | 12.5만 |
|---|
| 2026.01.13 | ₩59,203 | ₩59,217 | ₩58,823 | ₩58,989 | -0.36% | 17만 |
|---|
| 2026.01.12 | ₩58,815 | ₩59,217 | ₩58,815 | ₩59,083 | +0.45% | 18.8만 |
|---|
| 2026.01.09 | ₩58,762 | ₩59,162 | ₩58,762 | ₩59,043 | +0.48% | 9.9만 |
|---|
| 2026.01.08 | ₩58,655 | ₩58,862 | ₩58,628 | ₩58,735 | +0.14% | 40.5만 |
|---|
| 2026.01.07 | ₩58,909 | ₩59,096 | ₩58,735 | ₩58,802 | -0.18% | 17.5만 |
|---|
| 2026.01.06 | ₩58,722 | ₩58,936 | ₩58,695 | ₩58,922 | +0.34% | 12.4만 |
|---|
| 2026.01.05 | ₩58,601 | ₩58,775 | ₩58,583 | ₩58,615 | +0.02% | 13.6만 |
|---|
| 2026.01.02 | ₩58,735 | ₩58,762 | ₩58,254 | ₩58,481 | -0.43% | 8.8만 |
|---|
| 2025.12.31 | ₩58,735 | ₩58,829 | ₩58,441 | ₩58,441 | -0.50% | 12만 |
|---|
| 2025.12.30 | ₩58,896 | ₩58,909 | ₩58,755 | ₩58,842 | -0.09% | 9.6만 |
|---|
| 2025.12.29 | ₩58,896 | ₩59,029 | ₩58,793 | ₩58,909 | +0.02% | 7.1만 |
|---|
| 2025.12.26 | ₩59,083 | ₩59,190 | ₩59,003 | ₩59,083 | 0.00% | 4.6만 |
|---|
| 2025.12.24 | ₩58,909 | ₩59,163 | ₩58,896 | ₩59,136 | +0.39% | 5.8만 |
|---|
| 2025.12.23 | ₩58,575 | ₩58,976 | ₩58,575 | ₩58,909 | +0.57% | 7.7만 |
|---|
| 2025.12.22 | ₩58,534 | ₩58,815 | ₩58,509 | ₩58,668 | +0.23% | 12.2만 |
|---|
| 2025.12.19 | ₩58,107 | ₩58,481 | ₩58,107 | ₩58,374 | +0.46% | 7.7만 |
|---|
| 2025.12.18 | ₩58,173 | ₩58,361 | ₩58,000 | ₩58,066 | -0.18% | 12.1만 |
|---|
| 2025.12.17 | ₩58,361 | ₩58,361 | ₩57,745 | ₩57,745 | -1.05% | 13.6만 |
|---|
| 2025.12.16 | ₩58,374 | ₩58,381 | ₩58,026 | ₩58,307 | -0.11% | 20.4만 |
|---|
| 2025.12.15 | ₩58,695 | ₩58,695 | ₩58,321 | ₩58,347 | -0.59% | 15.4만 |
|---|
| 2025.12.12 | ₩58,980 | ₩58,980 | ₩58,401 | ₩58,508 | -0.80% | 13.5만 |
|---|
| 2025.12.11 | ₩58,762 | ₩59,083 | ₩58,601 | ₩59,056 | +0.50% | 18.5만 |
|---|
| 2025.12.10 | ₩58,855 | ₩59,069 | ₩58,641 | ₩58,896 | +0.07% | 20.3만 |
|---|
| 2025.12.09 | ₩58,722 | ₩58,942 | ₩58,722 | ₩58,748 | +0.05% | 9.4만 |
|---|
| 2025.12.08 | ₩59,096 | ₩59,096 | ₩58,695 | ₩58,815 | -0.48% | 14.7만 |
|---|
| 2025.12.05 | ₩59,043 | ₩59,270 | ₩58,976 | ₩59,029 | -0.02% | 25.6만 |
|---|
| 2025.12.04 | ₩59,096 | ₩59,096 | ₩58,809 | ₩59,056 | -0.07% | 11만 |
|---|
| 2025.12.03 | ₩58,715 | ₩59,069 | ₩58,715 | ₩58,936 | +0.38% | 10.9만 |
|---|
| 2025.12.02 | ₩58,922 | ₩59,003 | ₩58,735 | ₩58,882 | -0.07% | 13.1만 |
|---|
| 2025.12.01 | ₩58,722 | ₩58,962 | ₩58,575 | ₩58,815 | +0.16% | 10.4만 |
|---|
| 2025.11.28 | ₩58,909 | ₩58,977 | ₩58,742 | ₩58,936 | +0.05% | 4.6만 |
|---|
| 2025.11.26 | ₩58,655 | ₩58,896 | ₩58,543 | ₩58,728 | +0.13% | 11.1만 |
|---|
| 2025.11.25 | ₩57,866 | ₩58,508 | ₩57,799 | ₩58,428 | +0.97% | 26.3만 |
|---|
| 2025.11.24 | ₩57,652 | ₩58,147 | ₩57,652 | ₩58,066 | +0.72% | 19.1만 |
|---|
| 2025.11.21 | ₩57,237 | ₩57,786 | ₩57,084 | ₩57,387 | +0.26% | 16.9만 |
|---|
| 2025.11.20 | ₩58,227 | ₩58,548 | ₩57,110 | ₩57,117 | -1.91% | 16.2만 |
|---|
| 2025.11.19 | ₩57,652 | ₩57,980 | ₩57,451 | ₩57,745 | +0.16% | 13.1만 |
|---|
| 2025.11.18 | ₩57,465 | ₩57,832 | ₩57,315 | ₩57,465 | 0.00% | 15.8만 |
|---|
| 2025.11.17 | ₩58,200 | ₩58,347 | ₩57,719 | ₩57,919 | -0.48% | 9.6만 |
|---|
| 2025.11.14 | ₩58,000 | ₩58,482 | ₩57,946 | ₩58,280 | +0.48% | 8.8만 |
|---|
| 2025.11.13 | ₩58,829 | ₩58,962 | ₩58,227 | ₩58,254 | -0.98% | 11.6만 |
|---|
| 2025.11.12 | ₩59,083 | ₩59,217 | ₩58,916 | ₩59,029 | -0.09% | 12.4만 |
|---|
| 2025.11.11 | ₩58,896 | ₩59,150 | ₩58,668 | ₩59,096 | +0.34% | 6.4만 |
|---|
| 2025.11.10 | ₩59,270 | ₩59,270 | ₩58,428 | ₩58,949 | -0.54% | 7.5만 |
|---|
| 2025.11.07 | ₩57,251 | ₩58,421 | ₩57,251 | ₩58,093 | +1.47% | 11.9만 |
|---|
| 2025.11.06 | ₩58,575 | ₩58,575 | ₩58,107 | ₩58,133 | -0.75% | 17.5만 |
|---|
| 2025.11.05 | ₩58,494 | ₩58,892 | ₩58,468 | ₩58,641 | +0.25% | 16.5만 |
|---|
| 2025.11.04 | ₩58,454 | ₩58,805 | ₩57,786 | ₩58,521 | +0.11% | 14만 |
|---|
| 2025.11.03 | ₩59,096 | ₩59,310 | ₩58,795 | ₩58,976 | -0.20% | 16.7만 |
|---|
| 2025.10.31 | ₩59,283 | ₩59,283 | ₩58,762 | ₩58,896 | -0.65% | 11.1만 |
|---|
| 2025.10.30 | ₩59,123 | ₩59,350 | ₩58,803 | ₩58,829 | -0.50% | 11.6만 |
|---|
| 2025.10.29 | ₩59,591 | ₩59,618 | ₩59,136 | ₩59,377 | -0.36% | 9.3만 |
|---|
| 2025.10.28 | ₩59,430 | ₩59,759 | ₩59,390 | ₩59,524 | +0.16% | 16.1만 |
|---|
| 2025.10.27 | ₩59,217 | ₩59,417 | ₩59,190 | ₩59,404 | +0.32% | 24.8만 |
|---|
| 2025.10.24 | ₩58,748 | ₩58,940 | ₩58,655 | ₩58,855 | +0.18% | 10.7만 |
|---|
| 2025.10.23 | ₩58,280 | ₩58,601 | ₩58,223 | ₩58,534 | +0.44% | 10.7만 |
|---|
| 2025.10.22 | ₩58,534 | ₩58,534 | ₩58,046 | ₩58,254 | -0.48% | 12.4만 |
|---|
| 2025.10.21 | ₩58,474 | ₩58,548 | ₩58,381 | ₩58,481 | +0.01% | 13.1만 |
|---|
| 2025.10.20 | ₩58,227 | ₩58,575 | ₩58,227 | ₩58,508 | +0.48% | 7.5만 |
|---|
| 2025.10.17 | ₩57,745 | ₩58,240 | ₩57,745 | ₩58,133 | +0.67% | 7.8만 |
|---|
| 2025.10.16 | ₩58,294 | ₩58,361 | ₩57,715 | ₩57,955 | -0.58% | 11만 |
|---|
| 2025.10.15 | ₩58,307 | ₩58,476 | ₩57,893 | ₩58,187 | -0.21% | 15.3만 |
|---|
| 2025.10.14 | ₩57,719 | ₩58,254 | ₩57,626 | ₩58,107 | +0.67% | 18.3만 |
|---|
| 2025.10.13 | ₩57,986 | ₩58,176 | ₩57,893 | ₩58,107 | +0.21% | 7.5만 |
|---|
| 2025.10.10 | ₩58,722 | ₩58,722 | ₩57,577 | ₩57,577 | -1.95% | 14만 |
|---|