시장 데이터를 불러오는 중
전체 종목
Aptus Large Cap Enhanced Yield ETF 과거 주가
Aptus Large Cap Enhanced Yield ETF · DUBS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aptus Large Cap Enhanced Yield ETF · DUBS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩58,314 | ₩58,653 | ₩58,314 | ₩58,584 | +0.46% | 2.9만 |
| 2026.10.08 | ₩58,323 | ₩58,411 | ₩58,076 | ₩58,188 | -0.23% | 7.8천 |
| 2026.10.07 | ₩58,237 | ₩58,545 | ₩58,237 | ₩58,478 | +0.41% | 2.8만 |
| 2026.10.06 | ₩58,358 | ₩58,773 | ₩58,358 | ₩58,619 | +0.45% | 2.1만 |
| 2026.10.05 | ₩58,063 | ₩58,358 | ₩58,050 | ₩58,233 | +0.29% | 6.5천 |
| 2026.10.02 | ₩57,984 | ₩58,257 | ₩57,755 | ₩57,886 | -0.17% | 2.6만 |
| 2026.10.01 | ₩57,346 | ₩57,498 | ₩57,112 | ₩57,427 | +0.14% | 3.1만 |
| 2026.09.30 | ₩57,634 | ₩57,862 | ₩57,433 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,433 |
| -0.35% |
| 3.1만 |
| 2026.09.29 | ₩57,514 | ₩57,534 | ₩57,299 | ₩57,437 | -0.13% | 1.2만 |
|---|
| 2026.09.28 | ₩57,875 | ₩58,023 | ₩57,728 | ₩57,831 | -0.08% | 1.1만 |
|---|
| 2026.09.25 | ₩57,983 | ₩58,358 | ₩57,983 | ₩58,311 | +0.57% | 3.5만 |
|---|
| 2026.09.24 | ₩57,817 | ₩58,090 | ₩57,728 | ₩58,030 | +0.37% | 1.3만 |
|---|
| 2026.09.23 | ₩58,350 | ₩58,350 | ₩57,889 | ₩58,009 | -0.58% | 2.3만 |
|---|
| 2026.09.22 | ₩58,489 | ₩58,559 | ₩58,344 | ₩58,454 | -0.06% | 2.8만 |
|---|
| 2026.09.21 | ₩57,968 | ₩58,524 | ₩57,968 | ₩58,445 | +0.82% | 2.6만 |
|---|
| 2026.09.18 | ₩57,286 | ₩57,554 | ₩57,286 | ₩57,526 | +0.42% | 1만 |
|---|
| 2026.09.17 | ₩57,447 | ₩57,581 | ₩57,406 | ₩57,503 | +0.10% | 2.2만 |
|---|
| 2026.09.16 | ₩57,045 | ₩57,353 | ₩54,291 | ₩56,810 | -0.41% | 2.7만 |
|---|
| 2026.09.15 | ₩57,339 | ₩57,339 | ₩56,951 | ₩57,071 | -0.47% | 1.2만 |
|---|
| 2026.09.14 | ₩57,092 | ₩57,500 | ₩57,092 | ₩57,339 | +0.43% | 1.9만 |
|---|
| 2026.09.11 | ₩57,554 | ₩57,674 | ₩57,473 | ₩57,534 | -0.03% | 1.3만 |
|---|
| 2026.09.10 | ₩56,897 | ₩57,085 | ₩56,897 | ₩56,959 | +0.11% | 5천 |
|---|
| 2026.09.09 | ₩57,447 | ₩57,447 | ₩57,259 | ₩57,299 | -0.26% | 8.8천 |
|---|
| 2026.09.08 | ₩57,741 | ₩57,782 | ₩57,578 | ₩57,578 | -0.28% | 9.9천 |
|---|
| 2026.09.04 | ₩57,916 | ₩58,009 | ₩57,768 | ₩57,906 | -0.02% | 4.9만 |
|---|
| 2026.09.03 | ₩57,827 | ₩60,140 | ₩57,782 | ₩58,145 | +0.55% | 7.6천 |
|---|
| 2026.09.02 | ₩57,420 | ₩57,571 | ₩57,420 | ₩57,520 | +0.18% | 7.9천 |
|---|
| 2026.09.01 | ₩57,317 | ₩57,432 | ₩57,138 | ₩57,180 | -0.24% | 1.2만 |
|---|
| 2026.08.31 | ₩57,527 | ₩57,755 | ₩57,447 | ₩57,755 | +0.40% | 1.8만 |
|---|
| 2026.08.28 | ₩58,217 | ₩58,217 | ₩57,768 | ₩57,808 | -0.70% | 8.2천 |
|---|
| 2026.08.27 | ₩57,755 | ₩58,063 | ₩57,755 | ₩57,945 | +0.33% | 2.5만 |
|---|
| 2026.08.26 | ₩57,621 | ₩57,661 | ₩57,473 | ₩57,607 | -0.02% | 4.6만 |
|---|
| 2026.08.25 | ₩57,494 | ₩57,581 | ₩57,406 | ₩57,559 | +0.11% | 2만 |
|---|
| 2026.08.24 | ₩57,420 | ₩57,460 | ₩57,259 | ₩57,386 | -0.06% | 1.7만 |
|---|
| 2026.08.21 | ₩57,567 | ₩57,648 | ₩57,353 | ₩57,540 | -0.05% | 1.9만 |
|---|
| 2026.08.20 | ₩57,628 | ₩57,674 | ₩57,272 | ₩57,295 | -0.58% | 1.7만 |
|---|
| 2026.08.19 | ₩57,795 | ₩57,956 | ₩57,634 | ₩57,772 | -0.04% | 2.6만 |
|---|
| 2026.08.18 | ₩57,695 | ₩57,741 | ₩57,581 | ₩57,661 | -0.06% | 1.4만 |
|---|
| 2026.08.17 | ₩58,264 | ₩58,277 | ₩58,026 | ₩58,026 | -0.41% | 1.2만 |
|---|
| 2026.08.14 | ₩58,438 | ₩58,438 | ₩58,184 | ₩58,237 | -0.34% | 1만 |
|---|
| 2026.08.13 | ₩58,411 | ₩58,519 | ₩58,271 | ₩58,385 | -0.05% | 1.1만 |
|---|
| 2026.08.12 | ₩58,035 | ₩58,063 | ₩57,929 | ₩58,050 | +0.03% | 3.1만 |
|---|
| 2026.08.11 | ₩57,983 | ₩58,076 | ₩57,688 | ₩57,875 | -0.18% | 1.8만 |
|---|
| 2026.08.10 | ₩57,996 | ₩58,157 | ₩57,916 | ₩57,955 | -0.07% | 1.3만 |
|---|
| 2026.08.07 | ₩57,788 | ₩58,009 | ₩57,741 | ₩57,964 | +0.30% | 1.2만 |
|---|
| 2026.08.06 | ₩57,715 | ₩57,766 | ₩57,581 | ₩57,581 | -0.23% | 1.3만 |
|---|
| 2026.08.05 | ₩58,117 | ₩58,117 | ₩57,741 | ₩57,808 | -0.53% | 2.4만 |
|---|
| 2026.08.04 | ₩57,246 | ₩57,983 | ₩57,246 | ₩57,862 | +1.08% | 1.6만 |
|---|
| 2026.08.03 | ₩56,375 | ₩56,870 | ₩56,375 | ₩56,797 | +0.75% | 2.1만 |
|---|
| 2026.07.31 | ₩55,691 | ₩56,040 | ₩55,316 | ₩56,040 | +0.63% | 1.1만 |
|---|
| 2026.07.30 | ₩55,095 | ₩55,624 | ₩55,061 | ₩55,571 | +0.86% | 1.2만 |
|---|
| 2026.07.29 | ₩55,350 | ₩55,530 | ₩54,619 | ₩54,619 | -1.32% | 1.1만 |
|---|
| 2026.07.28 | ₩55,222 | ₩55,577 | ₩55,142 | ₩55,490 | +0.49% | 1.7만 |
|---|
| 2026.07.27 | ₩55,671 | ₩55,671 | ₩55,128 | ₩55,336 | -0.60% | 3.7만 |
|---|
| 2026.07.24 | ₩55,155 | ₩55,597 | ₩55,132 | ₩55,169 | +0.02% | 1.8만 |
|---|
| 2026.07.23 | ₩55,195 | ₩55,323 | ₩55,061 | ₩55,222 | +0.05% | 2.1만 |
|---|
| 2026.07.22 | ₩55,939 | ₩56,415 | ₩55,939 | ₩56,020 | +0.14% | 1.8만 |
|---|
| 2026.07.21 | ₩55,798 | ₩56,093 | ₩55,705 | ₩56,013 | +0.38% | 4.7만 |
|---|
| 2026.07.20 | ₩55,939 | ₩55,939 | ₩55,443 | ₩55,530 | -0.73% | 1.8만 |
|---|
| 2026.07.17 | ₩55,443 | ₩55,825 | ₩55,443 | ₩55,664 | +0.40% | 3.1만 |
|---|
| 2026.07.16 | ₩56,334 | ₩56,348 | ₩55,852 | ₩56,013 | -0.57% | 1.9만 |
|---|
| 2026.07.15 | ₩56,281 | ₩56,448 | ₩56,147 | ₩56,448 | +0.30% | 1.7만 |
|---|
| 2026.07.14 | ₩56,006 | ₩56,267 | ₩56,006 | ₩56,214 | +0.37% | 8.5만 |
|---|
| 2026.07.13 | ₩56,187 | ₩56,306 | ₩55,839 | ₩55,957 | -0.41% | 6.5만 |
|---|
| 2026.07.10 | ₩56,254 | ₩56,440 | ₩56,040 | ₩56,397 | +0.25% | 8.6만 |
|---|
| 2026.07.09 | ₩55,745 | ₩56,267 | ₩55,745 | ₩56,137 | +0.70% | 4.9만 |
|---|
| 2026.07.08 | ₩55,638 | ₩55,758 | ₩55,249 | ₩55,685 | +0.08% | 1.3만 |
|---|
| 2026.07.07 | ₩56,120 | ₩56,120 | ₩55,664 | ₩55,843 | -0.49% | 1.5만 |
|---|
| 2026.07.06 | ₩55,812 | ₩56,147 | ₩55,812 | ₩56,119 | +0.55% | 1.6만 |
|---|
| 2026.07.02 | ₩56,093 | ₩56,107 | ₩55,343 | ₩55,584 | -0.91% | 1.2만 |
|---|
| 2026.07.01 | ₩55,450 | ₩55,986 | ₩55,450 | ₩55,679 | +0.41% | 9.5천 |
|---|
| 2026.06.30 | ₩55,450 | ₩55,892 | ₩55,423 | ₩55,805 | +0.64% | 3만 |
|---|
| 2026.06.29 | ₩55,370 | ₩55,370 | ₩54,619 | ₩55,276 | -0.17% | 6.9천 |
|---|
| 2026.06.26 | ₩54,713 | ₩55,169 | ₩54,702 | ₩54,901 | +0.34% | 1.5만 |
|---|
| 2026.06.25 | ₩54,968 | ₩55,209 | ₩54,820 | ₩54,930 | -0.07% | 1.2만 |
|---|
| 2026.06.24 | ₩55,236 | ₩55,380 | ₩54,753 | ₩54,860 | -0.68% | 1.3만 |
|---|
| 2026.06.23 | ₩54,981 | ₩55,343 | ₩54,914 | ₩54,941 | -0.07% | 1.3만 |
|---|
| 2026.06.22 | ₩55,973 | ₩56,227 | ₩55,651 | ₩55,825 | -0.26% | 1.1만 |
|---|
| 2026.06.18 | ₩55,852 | ₩56,066 | ₩55,798 | ₩56,032 | +0.32% | 1.8만 |
|---|
| 2026.06.17 | ₩56,147 | ₩56,200 | ₩55,329 | ₩55,437 | -1.26% | 5.2만 |
|---|
| 2026.06.16 | ₩56,241 | ₩56,468 | ₩56,053 | ₩56,120 | -0.21% | 1.4만 |
|---|
| 2026.06.15 | ₩56,227 | ₩56,502 | ₩56,227 | ₩56,401 | +0.31% | 1.4만 |
|---|
| 2026.06.12 | ₩55,102 | ₩55,564 | ₩55,102 | ₩55,356 | +0.46% | 1.9만 |
|---|
| 2026.06.11 | ₩54,271 | ₩55,209 | ₩54,090 | ₩55,102 | +1.53% | 2.1만 |
|---|
| 2026.06.10 | ₩55,115 | ₩55,115 | ₩54,110 | ₩54,134 | -1.78% | 1.4만 |
|---|
| 2026.06.09 | ₩55,631 | ₩55,631 | ₩53,721 | ₩55,035 | -1.07% | 3.6만 |
|---|
| 2026.06.08 | ₩55,316 | ₩55,557 | ₩55,082 | ₩55,236 | -0.15% | 9.5천 |
|---|
| 2026.06.05 | ₩56,258 | ₩56,258 | ₩54,887 | ₩54,914 | -2.39% | 1.5만 |
|---|
| 2026.06.04 | ₩56,455 | ₩56,844 | ₩56,281 | ₩56,723 | +0.47% | 1.9만 |
|---|
| 2026.06.03 | ₩56,750 | ₩56,750 | ₩56,415 | ₩56,529 | -0.39% | 1.4만 |
|---|
| 2026.06.02 | ₩56,763 | ₩56,924 | ₩56,723 | ₩56,830 | +0.12% | 2만 |
|---|
| 2026.06.01 | ₩56,656 | ₩56,897 | ₩56,558 | ₩56,803 | +0.26% | 1.2만 |
|---|
| 2026.05.29 | ₩56,723 | ₩56,723 | ₩56,539 | ₩56,655 | -0.12% | 6.8만 |
|---|
| 2026.05.28 | ₩56,107 | ₩57,889 | ₩56,107 | ₩56,535 | +0.76% | 1.8만 |
|---|
| 2026.05.27 | ₩56,187 | ₩56,241 | ₩56,053 | ₩56,175 | -0.02% | 2만 |
|---|
| 2026.05.26 | ₩56,013 | ₩56,308 | ₩56,013 | ₩56,139 | +0.22% | 1.1만 |
|---|
| 2026.05.22 | ₩55,825 | ₩55,999 | ₩55,678 | ₩55,798 | -0.05% | 9.5천 |
|---|
| 2026.05.21 | ₩55,303 | ₩55,638 | ₩55,041 | ₩55,611 | +0.56% | 3만 |
|---|
| 2026.05.20 | ₩54,981 | ₩55,644 | ₩54,968 | ₩55,417 | +0.79% | 1.8만 |
|---|
| 2026.05.19 | ₩54,914 | ₩55,122 | ₩54,753 | ₩54,927 | +0.02% | 2.3만 |
|---|
| 2026.05.18 | ₩55,296 | ₩55,316 | ₩54,820 | ₩55,173 | -0.22% | 1.6만 |
|---|
| 2026.05.15 | ₩55,276 | ₩55,477 | ₩55,182 | ₩55,209 | -0.12% | 1.7만 |
|---|
| 2026.05.14 | ₩55,667 | ₩55,959 | ₩55,667 | ₩55,879 | +0.38% | 5.1천 |
|---|
| 2026.05.13 | ₩55,103 | ₩55,597 | ₩55,103 | ₩55,544 | +0.80% | 1.2만 |
|---|
| 2026.05.12 | ₩54,927 | ₩55,182 | ₩54,686 | ₩55,139 | +0.39% | 1.9만 |
|---|
| 2026.05.11 | ₩55,169 | ₩55,289 | ₩55,088 | ₩55,149 | -0.04% | 2.1만 |
|---|
| 2026.05.08 | ₩54,968 | ₩55,075 | ₩54,914 | ₩55,019 | +0.09% | 1.8만 |
|---|
| 2026.05.07 | ₩54,914 | ₩54,927 | ₩54,525 | ₩54,595 | -0.58% | 1.5만 |
|---|
| 2026.05.06 | ₩54,378 | ₩54,858 | ₩54,378 | ₩54,808 | +0.79% | 1.7만 |
|---|
| 2026.05.05 | ₩53,788 | ₩54,150 | ₩53,788 | ₩53,963 | +0.32% | 1.5만 |
|---|
| 2026.05.04 | ₩53,815 | ₩53,896 | ₩53,440 | ₩53,614 | -0.37% | 1.1만 |
|---|
| 2026.05.01 | ₩53,829 | ₩53,989 | ₩53,802 | ₩53,802 | -0.05% | 6만 |
|---|
| 2026.04.30 | ₩53,025 | ₩53,721 | ₩53,025 | ₩53,636 | +1.15% | 1.2만 |
|---|
| 2026.04.29 | ₩53,018 | ₩53,092 | ₩52,857 | ₩52,958 | -0.11% | 4.4만 |
|---|
| 2026.04.28 | ₩53,105 | ₩53,145 | ₩52,904 | ₩53,145 | +0.08% | 2.4만 |
|---|
| 2026.04.27 | ₩53,051 | ₩53,373 | ₩53,051 | ₩53,252 | +0.38% | 3.5만 |
|---|
| 2026.04.24 | ₩52,944 | ₩53,279 | ₩52,877 | ₩53,226 | +0.53% | 5.6만 |
|---|
| 2026.04.23 | ₩53,038 | ₩53,118 | ₩52,663 | ₩52,812 | -0.43% | 1.5만 |
|---|
| 2026.04.22 | ₩52,783 | ₩53,035 | ₩52,757 | ₩52,984 | +0.38% | 2.2만 |
|---|
| 2026.04.21 | ₩53,025 | ₩53,025 | ₩52,395 | ₩52,529 | -0.94% | 1.9만 |
|---|
| 2026.04.20 | ₩52,690 | ₩52,917 | ₩52,448 | ₩52,770 | +0.15% | 1.4만 |
|---|
| 2026.04.17 | ₩52,523 | ₩53,105 | ₩52,523 | ₩52,971 | +0.85% | 1.6만 |
|---|
| 2026.04.16 | ₩52,314 | ₩52,361 | ₩52,113 | ₩52,355 | +0.08% | 5.8만 |
|---|
| 2026.04.15 | ₩51,966 | ₩52,194 | ₩51,832 | ₩52,194 | +0.44% | 2.8만 |
|---|
| 2026.04.14 | ₩51,390 | ₩51,819 | ₩51,390 | ₩51,819 | +0.83% | 4.2만 |
|---|
| 2026.04.13 | ₩50,492 | ₩51,162 | ₩50,492 | ₩51,162 | +1.33% | 1.6만 |
|---|
| 2026.04.10 | ₩50,693 | ₩50,747 | ₩50,546 | ₩50,558 | -0.27% | 9.5천 |
|---|
| 2026.04.09 | ₩50,257 | ₩50,747 | ₩50,227 | ₩50,641 | +0.76% | 1.9만 |
|---|
| 2026.04.08 | ₩50,345 | ₩50,345 | ₩50,050 | ₩50,264 | -0.16% | 6.3천 |
|---|
| 2026.04.07 | ₩48,991 | ₩49,098 | ₩48,442 | ₩48,984 | -0.01% | 1.5만 |
|---|
| 2026.04.06 | ₩48,884 | ₩49,072 | ₩48,824 | ₩49,072 | +0.38% | 2만 |
|---|
| 2026.04.02 | ₩47,919 | ₩48,824 | ₩47,919 | ₩48,735 | +1.70% | 1.5만 |
|---|
| 2026.04.01 | ₩48,737 | ₩48,978 | ₩48,603 | ₩48,763 | +0.05% | 3.5만 |
|---|
| 2026.03.31 | ₩47,725 | ₩48,361 | ₩47,423 | ₩48,321 | +1.25% | 4만 |
|---|
| 2026.03.30 | ₩47,236 | ₩47,303 | ₩46,688 | ₩46,889 | -0.73% | 1.4만 |
|---|
| 2026.03.27 | ₩48,026 | ₩48,026 | ₩47,162 | ₩47,330 | -1.45% | 1.9만 |
|---|
| 2026.03.26 | ₩48,857 | ₩48,857 | ₩48,134 | ₩48,134 | -1.48% | 1.7만 |
|---|
| 2026.03.25 | ₩49,085 | ₩49,246 | ₩48,991 | ₩48,991 | -0.19% | 1.4만 |
|---|
| 2026.03.24 | ₩48,582 | ₩49,045 | ₩48,442 | ₩48,777 | +0.40% | 2.9만 |
|---|
| 2026.03.23 | ₩49,031 | ₩49,487 | ₩48,897 | ₩48,897 | -0.27% | 1.7만 |
|---|
| 2026.03.20 | ₩48,790 | ₩48,804 | ₩48,214 | ₩48,361 | -0.88% | 1.5만 |
|---|
| 2026.03.19 | ₩48,763 | ₩49,326 | ₩48,763 | ₩49,058 | +0.60% | 4.7만 |
|---|
| 2026.03.18 | ₩49,956 | ₩50,090 | ₩49,230 | ₩49,230 | -1.45% | 1.3만 |
|---|
| 2026.03.17 | ₩50,197 | ₩50,197 | ₩49,835 | ₩49,956 | -0.48% | 1.7만 |
|---|
| 2026.03.16 | ₩49,701 | ₩49,889 | ₩49,634 | ₩49,795 | +0.19% | 2.4만 |
|---|
| 2026.03.13 | ₩49,500 | ₩49,889 | ₩48,924 | ₩48,951 | -1.11% | 4만 |
|---|
| 2026.03.12 | ₩49,608 | ₩49,648 | ₩49,279 | ₩49,279 | -0.66% | 2.5만 |
|---|
| 2026.03.11 | ₩50,103 | ₩50,197 | ₩49,889 | ₩50,063 | -0.08% | 13만 |
|---|
| 2026.03.10 | ₩50,149 | ₩50,639 | ₩50,010 | ₩50,130 | -0.04% | 2.1만 |
|---|
| 2026.03.09 | ₩49,206 | ₩50,398 | ₩48,897 | ₩50,184 | +1.99% | 1.9만 |
|---|
| 2026.03.06 | ₩49,594 | ₩49,983 | ₩49,547 | ₩49,571 | -0.05% | 1.8만 |
|---|
| 2026.03.05 | ₩50,780 | ₩50,780 | ₩50,050 | ₩50,519 | -0.51% | 7.5만 |
|---|
| 2026.03.04 | ₩50,579 | ₩50,921 | ₩50,579 | ₩50,867 | +0.57% | 1.6만 |
|---|
| 2026.03.03 | ₩49,688 | ₩50,519 | ₩49,554 | ₩50,412 | +1.46% | 12.6만 |
|---|
| 2026.03.02 | ₩50,706 | ₩50,993 | ₩50,613 | ₩50,907 | +0.40% | 2.1만 |
|---|
| 2026.02.27 | ₩50,438 | ₩50,894 | ₩50,438 | ₩50,773 | +0.66% | 4.8만 |
|---|
| 2026.02.26 | ₩51,095 | ₩51,175 | ₩50,787 | ₩51,108 | +0.03% | 3.8만 |
|---|
| 2026.02.25 | ₩51,189 | ₩51,417 | ₩51,189 | ₩51,417 | +0.45% | 3.3만 |
|---|
| 2026.02.24 | ₩50,371 | ₩50,934 | ₩50,371 | ₩50,827 | +0.90% | 3.4만 |
|---|
| 2026.02.23 | ₩50,921 | ₩50,934 | ₩50,318 | ₩50,505 | -0.82% | 4만 |
|---|
| 2026.02.20 | ₩50,773 | ₩51,015 | ₩50,720 | ₩50,907 | +0.26% | 3.4만 |
|---|
| 2026.02.19 | ₩50,680 | ₩50,720 | ₩50,425 | ₩50,706 | +0.05% | 1.3만 |
|---|
| 2026.02.18 | ₩50,505 | ₩51,015 | ₩50,505 | ₩50,840 | +0.66% | 1.4만 |
|---|
| 2026.02.17 | ₩50,304 | ₩50,613 | ₩49,929 | ₩50,505 | +0.40% | 1.6만 |
|---|
| 2026.02.13 | ₩50,385 | ₩50,633 | ₩50,157 | ₩50,358 | -0.05% | 3.4만 |
|---|
| 2026.02.12 | ₩51,229 | ₩51,269 | ₩50,157 | ₩50,304 | -1.80% | 12.5만 |
|---|
| 2026.02.11 | ₩51,644 | ₩51,644 | ₩50,897 | ₩51,082 | -1.09% | 3.1만 |
|---|
| 2026.02.10 | ₩51,403 | ₩51,417 | ₩51,041 | ₩51,041 | -0.70% | 8.7천 |
|---|
| 2026.02.09 | ₩50,961 | ₩51,376 | ₩50,961 | ₩51,260 | +0.59% | 1.7만 |
|---|
| 2026.02.06 | ₩50,586 | ₩51,011 | ₩50,418 | ₩51,011 | +0.84% | 9.4만 |
|---|
| 2026.02.05 | ₩50,304 | ₩50,666 | ₩49,822 | ₩49,969 | -0.67% | 50.9만 |
|---|
| 2026.02.04 | ₩50,799 | ₩50,867 | ₩50,271 | ₩50,653 | -0.29% | 1.6만 |
|---|
| 2026.02.03 | ₩51,470 | ₩51,470 | ₩50,519 | ₩50,907 | -1.09% | 2.6만 |
|---|
| 2026.02.02 | ₩50,760 | ₩51,430 | ₩50,760 | ₩51,216 | +0.90% | 7.5천 |
|---|
| 2026.01.30 | ₩51,107 | ₩51,134 | ₩50,733 | ₩51,041 | -0.13% | 1.8만 |
|---|
| 2026.01.29 | ₩51,189 | ₩51,283 | ₩50,499 | ₩51,283 | +0.18% | 8.9천 |
|---|
| 2026.01.28 | ₩51,352 | ₩51,376 | ₩51,242 | ₩51,350 | -0.01% | 9.1천 |
|---|
| 2026.01.27 | ₩51,327 | ₩51,403 | ₩51,189 | ₩51,350 | +0.04% | 1.6만 |
|---|
| 2026.01.26 | ₩50,720 | ₩51,216 | ₩50,720 | ₩51,082 | +0.71% | 2.9만 |
|---|
| 2026.01.23 | ₩50,930 | ₩50,930 | ₩50,767 | ₩50,830 | -0.20% | 1.4만 |
|---|
| 2026.01.22 | ₩50,854 | ₩50,934 | ₩50,696 | ₩50,756 | -0.19% | 9.8천 |
|---|
| 2026.01.21 | ₩50,291 | ₩50,680 | ₩50,003 | ₩50,492 | +0.40% | 2.5만 |
|---|
| 2026.01.20 | ₩50,144 | ₩50,465 | ₩49,671 | ₩49,795 | -0.69% | 1.6만 |
|---|
| 2026.01.16 | ₩51,108 | ₩51,175 | ₩51,031 | ₩51,078 | -0.06% | 6.8천 |
|---|
| 2026.01.15 | ₩51,283 | ₩51,296 | ₩51,037 | ₩51,049 | -0.45% | 8.5천 |
|---|
| 2026.01.14 | ₩50,814 | ₩50,927 | ₩50,613 | ₩50,895 | +0.16% | 6.6천 |
|---|
| 2026.01.13 | ₩51,295 | ₩51,295 | ₩51,012 | ₩51,162 | -0.26% | 1.8만 |
|---|
| 2026.01.12 | ₩51,162 | ₩51,417 | ₩51,162 | ₩51,283 | +0.24% | 1.3만 |
|---|
| 2026.01.09 | ₩51,055 | ₩51,376 | ₩50,934 | ₩51,202 | +0.29% | 7.9천 |
|---|
| 2026.01.08 | ₩50,961 | ₩51,055 | ₩50,827 | ₩50,881 | -0.16% | 2.8만 |
|---|
| 2026.01.07 | ₩51,175 | ₩51,229 | ₩50,854 | ₩51,015 | -0.31% | 1.4만 |
|---|
| 2026.01.06 | ₩50,875 | ₩51,122 | ₩50,801 | ₩51,041 | +0.33% | 6.2만 |
|---|
| 2026.01.05 | ₩50,680 | ₩50,907 | ₩50,680 | ₩50,840 | +0.32% | 6.9천 |
|---|
| 2026.01.02 | ₩50,519 | ₩50,592 | ₩50,251 | ₩50,476 | -0.08% | 8.3천 |
|---|
| 2025.12.31 | ₩50,720 | ₩50,839 | ₩50,481 | ₩50,481 | -0.47% | 2.5만 |
|---|
| 2025.12.30 | ₩50,881 | ₩50,934 | ₩50,760 | ₩50,820 | -0.12% | 9.7천 |
|---|
| 2025.12.29 | ₩51,123 | ₩51,202 | ₩51,041 | ₩51,106 | -0.03% | 7.9천 |
|---|
| 2025.12.26 | ₩51,256 | ₩51,309 | ₩51,175 | ₩51,309 | +0.10% | 7.1천 |
|---|
| 2025.12.24 | ₩51,183 | ₩51,336 | ₩51,149 | ₩51,189 | +0.01% | 5.5천 |
|---|
| 2025.12.23 | ₩50,854 | ₩51,135 | ₩50,854 | ₩51,041 | +0.37% | 1.9만 |
|---|
| 2025.12.22 | ₩50,827 | ₩50,961 | ₩50,692 | ₩50,847 | +0.04% | 2.6만 |
|---|
| 2025.12.19 | ₩50,445 | ₩50,586 | ₩50,437 | ₩50,512 | +0.13% | 6.3천 |
|---|
| 2025.12.18 | ₩50,103 | ₩50,385 | ₩50,023 | ₩50,063 | -0.08% | 2.1만 |
|---|
| 2025.12.17 | ₩50,008 | ₩50,008 | ₩49,787 | ₩49,795 | -0.43% | 2.2만 |
|---|
| 2025.12.16 | ₩50,398 | ₩50,398 | ₩50,103 | ₩50,358 | -0.08% | 1.3만 |
|---|
| 2025.12.15 | ₩50,572 | ₩50,572 | ₩50,304 | ₩50,465 | -0.21% | 1.9만 |
|---|
| 2025.12.12 | ₩50,472 | ₩50,574 | ₩50,318 | ₩50,479 | +0.01% | 14만 |
|---|
| 2025.12.11 | ₩50,705 | ₩51,001 | ₩50,599 | ₩51,001 | +0.58% | 1.6만 |
|---|
| 2025.12.10 | ₩50,412 | ₩50,921 | ₩50,331 | ₩50,773 | +0.72% | 3.5만 |
|---|
| 2025.12.09 | ₩50,572 | ₩50,673 | ₩50,540 | ₩50,540 | -0.06% | 1.1만 |
|---|
| 2025.12.08 | ₩50,934 | ₩50,934 | ₩50,426 | ₩50,666 | -0.53% | 1.1만 |
|---|
| 2025.12.05 | ₩50,894 | ₩50,961 | ₩50,666 | ₩50,709 | -0.36% | 21.3만 |
|---|
| 2025.12.04 | ₩50,546 | ₩50,720 | ₩50,438 | ₩50,720 | +0.34% | 1.2만 |
|---|
| 2025.12.03 | ₩50,424 | ₩50,760 | ₩50,424 | ₩50,680 | +0.51% | 1.2만 |
|---|
| 2025.12.02 | ₩50,653 | ₩50,666 | ₩50,371 | ₩50,532 | -0.24% | 1.1만 |
|---|
| 2025.12.01 | ₩50,438 | ₩50,586 | ₩50,385 | ₩50,385 | -0.11% | 1.2만 |
|---|
| 2025.11.28 | ₩50,706 | ₩50,706 | ₩50,452 | ₩50,582 | -0.25% | 1.8천 |
|---|
| 2025.11.26 | ₩50,284 | ₩50,519 | ₩50,170 | ₩50,412 | +0.25% | 1만 |
|---|
| 2025.11.25 | ₩49,302 | ₩50,130 | ₩49,302 | ₩50,069 | +1.55% | 3.4만 |
|---|
| 2025.11.24 | ₩49,219 | ₩49,688 | ₩49,219 | ₩49,667 | +0.91% | 1.8만 |
|---|
| 2025.11.21 | ₩48,431 | ₩49,216 | ₩48,254 | ₩48,779 | +0.72% | 1.5만 |
|---|
| 2025.11.20 | ₩49,870 | ₩49,929 | ₩48,314 | ₩48,348 | -3.05% | 1.3만 |
|---|
| 2025.11.19 | ₩48,978 | ₩49,460 | ₩48,868 | ₩49,098 | +0.25% | 1.7만 |
|---|
| 2025.11.18 | ₩48,790 | ₩49,179 | ₩48,375 | ₩48,887 | +0.20% | 2.2만 |
|---|
| 2025.11.17 | ₩49,608 | ₩49,889 | ₩48,938 | ₩49,125 | -0.97% | 1.6만 |
|---|
| 2025.11.14 | ₩48,964 | ₩49,835 | ₩48,964 | ₩49,755 | +1.61% | 8.9천 |
|---|
| 2025.11.13 | ₩50,237 | ₩50,331 | ₩49,537 | ₩49,626 | -1.22% | 1.2만 |
|---|
| 2025.11.12 | ₩50,610 | ₩50,639 | ₩50,425 | ₩50,544 | -0.13% | 1.6만 |
|---|
| 2025.11.11 | ₩50,157 | ₩50,586 | ₩50,157 | ₩50,586 | +0.85% | 3.4만 |
|---|
| 2025.11.10 | ₩50,184 | ₩50,378 | ₩49,967 | ₩50,345 | +0.32% | 9.5천 |
|---|
| 2025.11.07 | ₩49,172 | ₩49,498 | ₩48,869 | ₩49,498 | +0.66% | 1.2만 |
|---|
| 2025.11.06 | ₩49,767 | ₩49,802 | ₩49,380 | ₩49,507 | -0.52% | 1.2만 |
|---|
| 2025.11.05 | ₩49,755 | ₩50,318 | ₩49,731 | ₩50,073 | +0.64% | 1.6만 |
|---|
| 2025.11.04 | ₩49,782 | ₩50,264 | ₩49,782 | ₩49,878 | +0.19% | 1.6만 |
|---|
| 2025.11.03 | ₩50,381 | ₩50,532 | ₩50,318 | ₩50,438 | +0.11% | 1.3만 |
|---|
| 2025.10.31 | ₩50,473 | ₩50,599 | ₩50,130 | ₩50,410 | -0.12% | 1.1만 |
|---|
| 2025.10.30 | ₩50,571 | ₩50,599 | ₩50,298 | ₩50,298 | -0.54% | 6.9천 |
|---|
| 2025.10.29 | ₩50,859 | ₩50,894 | ₩50,532 | ₩50,712 | -0.29% | 1.1만 |
|---|
| 2025.10.28 | ₩50,787 | ₩50,827 | ₩50,559 | ₩50,720 | -0.13% | 1.3만 |
|---|
| 2025.10.27 | ₩50,291 | ₩50,519 | ₩50,291 | ₩50,519 | +0.45% | 1만 |
|---|
| 2025.10.24 | ₩49,943 | ₩49,969 | ₩49,755 | ₩49,892 | -0.10% | 2.9만 |
|---|
| 2025.10.23 | ₩49,326 | ₩49,594 | ₩49,299 | ₩49,494 | +0.34% | 1만 |
|---|
| 2025.10.22 | ₩49,478 | ₩49,478 | ₩48,951 | ₩49,279 | -0.40% | 1.9만 |
|---|
| 2025.10.21 | ₩49,393 | ₩49,581 | ₩49,366 | ₩49,507 | +0.23% | 1.9만 |
|---|
| 2025.10.20 | ₩49,340 | ₩49,514 | ₩49,340 | ₩49,433 | +0.19% | 2.3만 |
|---|
| 2025.10.17 | ₩48,198 | ₩48,844 | ₩48,198 | ₩48,844 | +1.34% | 1.3만 |
|---|
| 2025.10.16 | ₩48,884 | ₩49,098 | ₩48,095 | ₩48,308 | -1.18% | 2.3만 |
|---|
| 2025.10.15 | ₩49,246 | ₩49,246 | ₩48,388 | ₩48,737 | -1.03% | 2.2만 |
|---|
| 2025.10.14 | ₩48,268 | ₩48,884 | ₩48,268 | ₩48,600 | +0.69% | 6.8천 |
|---|
| 2025.10.13 | ₩48,643 | ₩48,817 | ₩48,643 | ₩48,759 | +0.24% | 1.2만 |
|---|
| 2025.10.10 | ₩49,527 | ₩49,553 | ₩47,758 | ₩47,758 | -3.57% | 1.5만 |
|---|