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 | ₩58,380 | ₩58,720 | ₩58,380 | ₩58,651 | +0.46% | 2.9만 |
| 2026.10.08 | ₩58,390 | ₩58,478 | ₩58,143 | ₩58,254 | -0.23% | 7.8천 |
| 2026.10.07 | ₩58,304 | ₩58,612 | ₩58,304 | ₩58,545 | +0.41% | 2.8만 |
| 2026.10.06 | ₩58,425 | ₩58,840 | ₩58,425 | ₩58,686 | +0.45% | 2.1만 |
| 2026.10.05 | ₩58,129 | ₩58,425 | ₩58,116 | ₩58,300 | +0.29% | 6.5천 |
| 2026.10.02 | ₩58,050 | ₩58,324 | ₩57,821 | ₩57,952 | -0.17% | 2.6만 |
| 2026.10.01 | ₩57,412 | ₩57,563 | ₩57,177 | ₩57,492 | +0.14% | 3.1만 |
| 2026.09.30 | ₩57,700 | ₩57,928 | ₩57,499 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,499 |
| -0.35% |
| 3.1만 |
| 2026.09.29 | ₩57,579 | ₩57,599 | ₩57,365 | ₩57,503 | -0.13% | 1.2만 |
|---|
| 2026.09.28 | ₩57,942 | ₩58,089 | ₩57,794 | ₩57,897 | -0.08% | 1.1만 |
|---|
| 2026.09.25 | ₩58,049 | ₩58,425 | ₩58,049 | ₩58,378 | +0.57% | 3.5만 |
|---|
| 2026.09.24 | ₩57,883 | ₩58,156 | ₩57,794 | ₩58,096 | +0.37% | 1.3만 |
|---|
| 2026.09.23 | ₩58,416 | ₩58,416 | ₩57,955 | ₩58,076 | -0.58% | 2.3만 |
|---|
| 2026.09.22 | ₩58,556 | ₩58,626 | ₩58,411 | ₩58,521 | -0.06% | 2.8만 |
|---|
| 2026.09.21 | ₩58,034 | ₩58,591 | ₩58,034 | ₩58,512 | +0.82% | 2.6만 |
|---|
| 2026.09.18 | ₩57,351 | ₩57,620 | ₩57,351 | ₩57,591 | +0.42% | 1만 |
|---|
| 2026.09.17 | ₩57,512 | ₩57,646 | ₩57,472 | ₩57,569 | +0.10% | 2.2만 |
|---|
| 2026.09.16 | ₩57,110 | ₩57,418 | ₩54,353 | ₩56,875 | -0.41% | 2.7만 |
|---|
| 2026.09.15 | ₩57,405 | ₩57,405 | ₩57,016 | ₩57,137 | -0.47% | 1.2만 |
|---|
| 2026.09.14 | ₩57,157 | ₩57,566 | ₩57,157 | ₩57,405 | +0.43% | 1.9만 |
|---|
| 2026.09.11 | ₩57,620 | ₩57,740 | ₩57,539 | ₩57,599 | -0.03% | 1.3만 |
|---|
| 2026.09.10 | ₩56,962 | ₩57,150 | ₩56,962 | ₩57,024 | +0.11% | 5천 |
|---|
| 2026.09.09 | ₩57,512 | ₩57,512 | ₩57,324 | ₩57,365 | -0.26% | 8.8천 |
|---|
| 2026.09.08 | ₩57,807 | ₩57,848 | ₩57,644 | ₩57,644 | -0.28% | 9.9천 |
|---|
| 2026.09.04 | ₩57,982 | ₩58,076 | ₩57,834 | ₩57,972 | -0.02% | 4.9만 |
|---|
| 2026.09.03 | ₩57,893 | ₩60,209 | ₩57,848 | ₩58,211 | +0.55% | 7.6천 |
|---|
| 2026.09.02 | ₩57,485 | ₩57,637 | ₩57,485 | ₩57,586 | +0.18% | 7.9천 |
|---|
| 2026.09.01 | ₩57,382 | ₩57,497 | ₩57,204 | ₩57,245 | -0.24% | 1.2만 |
|---|
| 2026.08.31 | ₩57,593 | ₩57,821 | ₩57,512 | ₩57,821 | +0.40% | 1.8만 |
|---|
| 2026.08.28 | ₩58,284 | ₩58,284 | ₩57,834 | ₩57,874 | -0.70% | 8.2천 |
|---|
| 2026.08.27 | ₩57,821 | ₩58,129 | ₩57,821 | ₩58,011 | +0.33% | 2.5만 |
|---|
| 2026.08.26 | ₩57,687 | ₩57,727 | ₩57,539 | ₩57,673 | -0.02% | 4.6만 |
|---|
| 2026.08.25 | ₩57,559 | ₩57,646 | ₩57,472 | ₩57,625 | +0.11% | 2만 |
|---|
| 2026.08.24 | ₩57,485 | ₩57,526 | ₩57,324 | ₩57,452 | -0.06% | 1.7만 |
|---|
| 2026.08.21 | ₩57,633 | ₩57,713 | ₩57,418 | ₩57,606 | -0.05% | 1.9만 |
|---|
| 2026.08.20 | ₩57,693 | ₩57,740 | ₩57,338 | ₩57,361 | -0.58% | 1.7만 |
|---|
| 2026.08.19 | ₩57,861 | ₩58,022 | ₩57,700 | ₩57,838 | -0.04% | 2.6만 |
|---|
| 2026.08.18 | ₩57,760 | ₩57,807 | ₩57,646 | ₩57,727 | -0.06% | 1.4만 |
|---|
| 2026.08.17 | ₩58,331 | ₩58,344 | ₩58,092 | ₩58,092 | -0.41% | 1.2만 |
|---|
| 2026.08.14 | ₩58,505 | ₩58,505 | ₩58,250 | ₩58,304 | -0.34% | 1만 |
|---|
| 2026.08.13 | ₩58,478 | ₩58,585 | ₩58,337 | ₩58,451 | -0.05% | 1.1만 |
|---|
| 2026.08.12 | ₩58,101 | ₩58,129 | ₩57,995 | ₩58,116 | +0.03% | 3.1만 |
|---|
| 2026.08.11 | ₩58,049 | ₩58,143 | ₩57,754 | ₩57,942 | -0.18% | 1.8만 |
|---|
| 2026.08.10 | ₩58,062 | ₩58,223 | ₩57,982 | ₩58,021 | -0.07% | 1.3만 |
|---|
| 2026.08.07 | ₩57,854 | ₩58,076 | ₩57,807 | ₩58,030 | +0.30% | 1.2만 |
|---|
| 2026.08.06 | ₩57,781 | ₩57,832 | ₩57,646 | ₩57,646 | -0.23% | 1.3만 |
|---|
| 2026.08.05 | ₩58,183 | ₩58,183 | ₩57,807 | ₩57,874 | -0.53% | 2.4만 |
|---|
| 2026.08.04 | ₩57,311 | ₩58,049 | ₩57,311 | ₩57,928 | +1.08% | 1.6만 |
|---|
| 2026.08.03 | ₩56,439 | ₩56,935 | ₩56,439 | ₩56,862 | +0.75% | 2.1만 |
|---|
| 2026.07.31 | ₩55,755 | ₩56,104 | ₩55,379 | ₩56,104 | +0.63% | 1.1만 |
|---|
| 2026.07.30 | ₩55,158 | ₩55,688 | ₩55,124 | ₩55,634 | +0.86% | 1.2만 |
|---|
| 2026.07.29 | ₩55,413 | ₩55,594 | ₩54,682 | ₩54,682 | -1.32% | 1.1만 |
|---|
| 2026.07.28 | ₩55,285 | ₩55,641 | ₩55,205 | ₩55,554 | +0.49% | 1.7만 |
|---|
| 2026.07.27 | ₩55,735 | ₩55,735 | ₩55,191 | ₩55,399 | -0.60% | 3.7만 |
|---|
| 2026.07.24 | ₩55,218 | ₩55,661 | ₩55,195 | ₩55,232 | +0.02% | 1.8만 |
|---|
| 2026.07.23 | ₩55,258 | ₩55,386 | ₩55,124 | ₩55,285 | +0.05% | 2.1만 |
|---|
| 2026.07.22 | ₩56,003 | ₩56,479 | ₩56,003 | ₩56,083 | +0.14% | 1.8만 |
|---|
| 2026.07.21 | ₩55,862 | ₩56,157 | ₩55,768 | ₩56,077 | +0.38% | 4.7만 |
|---|
| 2026.07.20 | ₩56,003 | ₩56,003 | ₩55,507 | ₩55,594 | -0.73% | 1.8만 |
|---|
| 2026.07.17 | ₩55,507 | ₩55,889 | ₩55,507 | ₩55,728 | +0.40% | 3.1만 |
|---|
| 2026.07.16 | ₩56,399 | ₩56,412 | ₩55,916 | ₩56,077 | -0.57% | 1.9만 |
|---|
| 2026.07.15 | ₩56,345 | ₩56,513 | ₩56,211 | ₩56,513 | +0.30% | 1.7만 |
|---|
| 2026.07.14 | ₩56,070 | ₩56,332 | ₩56,070 | ₩56,278 | +0.37% | 8.5만 |
|---|
| 2026.07.13 | ₩56,251 | ₩56,371 | ₩55,902 | ₩56,020 | -0.41% | 6.5만 |
|---|
| 2026.07.10 | ₩56,318 | ₩56,505 | ₩56,104 | ₩56,462 | +0.25% | 8.6만 |
|---|
| 2026.07.09 | ₩55,808 | ₩56,332 | ₩55,808 | ₩56,202 | +0.70% | 4.9만 |
|---|
| 2026.07.08 | ₩55,701 | ₩55,822 | ₩55,312 | ₩55,748 | +0.08% | 1.3만 |
|---|
| 2026.07.07 | ₩56,184 | ₩56,184 | ₩55,728 | ₩55,906 | -0.49% | 1.5만 |
|---|
| 2026.07.06 | ₩55,876 | ₩56,211 | ₩55,876 | ₩56,183 | +0.55% | 1.6만 |
|---|
| 2026.07.02 | ₩56,157 | ₩56,171 | ₩55,406 | ₩55,647 | -0.91% | 1.2만 |
|---|
| 2026.07.01 | ₩55,513 | ₩56,050 | ₩55,513 | ₩55,743 | +0.41% | 9.5천 |
|---|
| 2026.06.30 | ₩55,513 | ₩55,956 | ₩55,487 | ₩55,869 | +0.64% | 3만 |
|---|
| 2026.06.29 | ₩55,433 | ₩55,433 | ₩54,682 | ₩55,339 | -0.17% | 6.9천 |
|---|
| 2026.06.26 | ₩54,775 | ₩55,232 | ₩54,765 | ₩54,963 | +0.34% | 1.5만 |
|---|
| 2026.06.25 | ₩55,030 | ₩55,272 | ₩54,883 | ₩54,993 | -0.07% | 1.2만 |
|---|
| 2026.06.24 | ₩55,299 | ₩55,444 | ₩54,816 | ₩54,923 | -0.68% | 1.3만 |
|---|
| 2026.06.23 | ₩55,044 | ₩55,406 | ₩54,977 | ₩55,004 | -0.07% | 1.3만 |
|---|
| 2026.06.22 | ₩56,037 | ₩56,291 | ₩55,715 | ₩55,889 | -0.26% | 1.1만 |
|---|
| 2026.06.18 | ₩55,916 | ₩56,130 | ₩55,862 | ₩56,096 | +0.32% | 1.8만 |
|---|
| 2026.06.17 | ₩56,211 | ₩56,265 | ₩55,393 | ₩55,500 | -1.26% | 5.2만 |
|---|
| 2026.06.16 | ₩56,305 | ₩56,533 | ₩56,117 | ₩56,184 | -0.21% | 1.4만 |
|---|
| 2026.06.15 | ₩56,291 | ₩56,566 | ₩56,291 | ₩56,466 | +0.31% | 1.4만 |
|---|
| 2026.06.12 | ₩55,165 | ₩55,627 | ₩55,165 | ₩55,419 | +0.46% | 1.9만 |
|---|
| 2026.06.11 | ₩54,333 | ₩55,272 | ₩54,152 | ₩55,165 | +1.53% | 2.1만 |
|---|
| 2026.06.10 | ₩55,178 | ₩55,178 | ₩54,172 | ₩54,196 | -1.78% | 1.4만 |
|---|
| 2026.06.09 | ₩55,694 | ₩55,694 | ₩53,783 | ₩55,097 | -1.07% | 3.6만 |
|---|
| 2026.06.08 | ₩55,379 | ₩55,621 | ₩55,144 | ₩55,299 | -0.15% | 9.5천 |
|---|
| 2026.06.05 | ₩56,322 | ₩56,322 | ₩54,950 | ₩54,977 | -2.39% | 1.5만 |
|---|
| 2026.06.04 | ₩56,520 | ₩56,909 | ₩56,345 | ₩56,788 | +0.47% | 1.9만 |
|---|
| 2026.06.03 | ₩56,815 | ₩56,815 | ₩56,479 | ₩56,593 | -0.39% | 1.4만 |
|---|
| 2026.06.02 | ₩56,828 | ₩56,989 | ₩56,788 | ₩56,895 | +0.12% | 2만 |
|---|
| 2026.06.01 | ₩56,721 | ₩56,962 | ₩56,623 | ₩56,868 | +0.26% | 1.2만 |
|---|
| 2026.05.29 | ₩56,788 | ₩56,788 | ₩56,604 | ₩56,719 | -0.12% | 6.8만 |
|---|
| 2026.05.28 | ₩56,171 | ₩57,955 | ₩56,171 | ₩56,600 | +0.76% | 1.8만 |
|---|
| 2026.05.27 | ₩56,251 | ₩56,305 | ₩56,117 | ₩56,239 | -0.02% | 2만 |
|---|
| 2026.05.26 | ₩56,077 | ₩56,372 | ₩56,077 | ₩56,203 | +0.22% | 1.1만 |
|---|
| 2026.05.22 | ₩55,889 | ₩56,063 | ₩55,741 | ₩55,862 | -0.05% | 9.5천 |
|---|
| 2026.05.21 | ₩55,366 | ₩55,701 | ₩55,104 | ₩55,674 | +0.56% | 3만 |
|---|
| 2026.05.20 | ₩55,044 | ₩55,708 | ₩55,030 | ₩55,480 | +0.79% | 1.8만 |
|---|
| 2026.05.19 | ₩54,977 | ₩55,185 | ₩54,816 | ₩54,990 | +0.02% | 2.3만 |
|---|
| 2026.05.18 | ₩55,359 | ₩55,379 | ₩54,883 | ₩55,236 | -0.22% | 1.6만 |
|---|
| 2026.05.15 | ₩55,339 | ₩55,540 | ₩55,245 | ₩55,272 | -0.12% | 1.7만 |
|---|
| 2026.05.14 | ₩55,731 | ₩56,023 | ₩55,731 | ₩55,943 | +0.38% | 5.1천 |
|---|
| 2026.05.13 | ₩55,166 | ₩55,661 | ₩55,166 | ₩55,607 | +0.80% | 1.2만 |
|---|
| 2026.05.12 | ₩54,990 | ₩55,245 | ₩54,749 | ₩55,202 | +0.39% | 1.9만 |
|---|
| 2026.05.11 | ₩55,232 | ₩55,352 | ₩55,151 | ₩55,211 | -0.04% | 2.1만 |
|---|
| 2026.05.08 | ₩55,030 | ₩55,138 | ₩54,977 | ₩55,081 | +0.09% | 1.8만 |
|---|
| 2026.05.07 | ₩54,977 | ₩54,990 | ₩54,588 | ₩54,657 | -0.58% | 1.5만 |
|---|
| 2026.05.06 | ₩54,440 | ₩54,920 | ₩54,440 | ₩54,871 | +0.79% | 1.7만 |
|---|
| 2026.05.05 | ₩53,850 | ₩54,212 | ₩53,850 | ₩54,024 | +0.32% | 1.5만 |
|---|
| 2026.05.04 | ₩53,877 | ₩53,957 | ₩53,501 | ₩53,675 | -0.37% | 1.1만 |
|---|
| 2026.05.01 | ₩53,890 | ₩54,051 | ₩53,863 | ₩53,863 | -0.05% | 6만 |
|---|
| 2026.04.30 | ₩53,085 | ₩53,783 | ₩53,085 | ₩53,697 | +1.15% | 1.2만 |
|---|
| 2026.04.29 | ₩53,078 | ₩53,152 | ₩52,917 | ₩53,018 | -0.11% | 4.4만 |
|---|
| 2026.04.28 | ₩53,166 | ₩53,206 | ₩52,964 | ₩53,206 | +0.08% | 2.4만 |
|---|
| 2026.04.27 | ₩53,112 | ₩53,434 | ₩53,112 | ₩53,313 | +0.38% | 3.5만 |
|---|
| 2026.04.24 | ₩53,005 | ₩53,340 | ₩52,938 | ₩53,286 | +0.53% | 5.6만 |
|---|
| 2026.04.23 | ₩53,099 | ₩53,179 | ₩52,723 | ₩52,872 | -0.43% | 1.5만 |
|---|
| 2026.04.22 | ₩52,844 | ₩53,096 | ₩52,817 | ₩53,045 | +0.38% | 2.2만 |
|---|
| 2026.04.21 | ₩53,085 | ₩53,085 | ₩52,455 | ₩52,589 | -0.94% | 1.9만 |
|---|
| 2026.04.20 | ₩52,750 | ₩52,978 | ₩52,508 | ₩52,830 | +0.15% | 1.4만 |
|---|
| 2026.04.17 | ₩52,583 | ₩53,166 | ₩52,583 | ₩53,031 | +0.85% | 1.6만 |
|---|
| 2026.04.16 | ₩52,374 | ₩52,421 | ₩52,173 | ₩52,414 | +0.08% | 5.8만 |
|---|
| 2026.04.15 | ₩52,025 | ₩52,253 | ₩51,891 | ₩52,253 | +0.44% | 2.8만 |
|---|
| 2026.04.14 | ₩51,448 | ₩51,878 | ₩51,448 | ₩51,878 | +0.83% | 4.2만 |
|---|
| 2026.04.13 | ₩50,550 | ₩51,220 | ₩50,550 | ₩51,220 | +1.33% | 1.6만 |
|---|
| 2026.04.10 | ₩50,751 | ₩50,804 | ₩50,603 | ₩50,615 | -0.27% | 9.5천 |
|---|
| 2026.04.09 | ₩50,315 | ₩50,804 | ₩50,284 | ₩50,699 | +0.76% | 1.9만 |
|---|
| 2026.04.08 | ₩50,402 | ₩50,402 | ₩50,107 | ₩50,322 | -0.16% | 6.3천 |
|---|
| 2026.04.07 | ₩49,047 | ₩49,154 | ₩48,497 | ₩49,040 | -0.01% | 1.5만 |
|---|
| 2026.04.06 | ₩48,940 | ₩49,128 | ₩48,879 | ₩49,128 | +0.38% | 2만 |
|---|
| 2026.04.02 | ₩47,974 | ₩48,879 | ₩47,974 | ₩48,791 | +1.70% | 1.5만 |
|---|
| 2026.04.01 | ₩48,792 | ₩49,034 | ₩48,658 | ₩48,819 | +0.05% | 3.5만 |
|---|
| 2026.03.31 | ₩47,779 | ₩48,417 | ₩47,477 | ₩48,376 | +1.25% | 4만 |
|---|
| 2026.03.30 | ₩47,290 | ₩47,357 | ₩46,741 | ₩46,942 | -0.73% | 1.4만 |
|---|
| 2026.03.27 | ₩48,081 | ₩48,081 | ₩47,216 | ₩47,384 | -1.45% | 1.9만 |
|---|
| 2026.03.26 | ₩48,913 | ₩48,913 | ₩48,188 | ₩48,188 | -1.48% | 1.7만 |
|---|
| 2026.03.25 | ₩49,141 | ₩49,302 | ₩49,047 | ₩49,047 | -0.19% | 1.4만 |
|---|
| 2026.03.24 | ₩48,638 | ₩49,101 | ₩48,497 | ₩48,832 | +0.40% | 2.9만 |
|---|
| 2026.03.23 | ₩49,087 | ₩49,543 | ₩48,953 | ₩48,953 | -0.27% | 1.7만 |
|---|
| 2026.03.20 | ₩48,846 | ₩48,859 | ₩48,269 | ₩48,417 | -0.88% | 1.5만 |
|---|
| 2026.03.19 | ₩48,819 | ₩49,382 | ₩48,819 | ₩49,114 | +0.60% | 4.7만 |
|---|
| 2026.03.18 | ₩50,013 | ₩50,147 | ₩49,286 | ₩49,286 | -1.45% | 1.3만 |
|---|
| 2026.03.17 | ₩50,254 | ₩50,254 | ₩49,892 | ₩50,013 | -0.48% | 1.7만 |
|---|
| 2026.03.16 | ₩49,758 | ₩49,946 | ₩49,691 | ₩49,852 | +0.19% | 2.4만 |
|---|
| 2026.03.13 | ₩49,557 | ₩49,946 | ₩48,980 | ₩49,007 | -1.11% | 4만 |
|---|
| 2026.03.12 | ₩49,664 | ₩49,704 | ₩49,336 | ₩49,336 | -0.66% | 2.5만 |
|---|
| 2026.03.11 | ₩50,161 | ₩50,254 | ₩49,946 | ₩50,120 | -0.08% | 13만 |
|---|
| 2026.03.10 | ₩50,206 | ₩50,697 | ₩50,067 | ₩50,187 | -0.04% | 2.1만 |
|---|
| 2026.03.09 | ₩49,262 | ₩50,456 | ₩48,953 | ₩50,241 | +1.99% | 1.9만 |
|---|
| 2026.03.06 | ₩49,651 | ₩50,040 | ₩49,604 | ₩49,628 | -0.05% | 1.8만 |
|---|
| 2026.03.05 | ₩50,838 | ₩50,838 | ₩50,107 | ₩50,576 | -0.51% | 7.5만 |
|---|
| 2026.03.04 | ₩50,637 | ₩50,979 | ₩50,637 | ₩50,925 | +0.57% | 1.6만 |
|---|
| 2026.03.03 | ₩49,745 | ₩50,576 | ₩49,611 | ₩50,469 | +1.46% | 12.6만 |
|---|
| 2026.03.02 | ₩50,764 | ₩51,051 | ₩50,670 | ₩50,965 | +0.40% | 2.1만 |
|---|
| 2026.02.27 | ₩50,496 | ₩50,952 | ₩50,496 | ₩50,831 | +0.66% | 4.8만 |
|---|
| 2026.02.26 | ₩51,153 | ₩51,234 | ₩50,845 | ₩51,167 | +0.03% | 3.8만 |
|---|
| 2026.02.25 | ₩51,247 | ₩51,475 | ₩51,247 | ₩51,475 | +0.45% | 3.3만 |
|---|
| 2026.02.24 | ₩50,429 | ₩50,992 | ₩50,429 | ₩50,885 | +0.90% | 3.4만 |
|---|
| 2026.02.23 | ₩50,979 | ₩50,992 | ₩50,375 | ₩50,563 | -0.82% | 4만 |
|---|
| 2026.02.20 | ₩50,831 | ₩51,073 | ₩50,778 | ₩50,965 | +0.26% | 3.4만 |
|---|
| 2026.02.19 | ₩50,737 | ₩50,778 | ₩50,483 | ₩50,764 | +0.05% | 1.3만 |
|---|
| 2026.02.18 | ₩50,563 | ₩51,073 | ₩50,563 | ₩50,898 | +0.66% | 1.4만 |
|---|
| 2026.02.17 | ₩50,362 | ₩50,670 | ₩49,986 | ₩50,563 | +0.40% | 1.6만 |
|---|
| 2026.02.13 | ₩50,442 | ₩50,690 | ₩50,214 | ₩50,415 | -0.05% | 3.4만 |
|---|
| 2026.02.12 | ₩51,287 | ₩51,328 | ₩50,214 | ₩50,362 | -1.80% | 12.5만 |
|---|
| 2026.02.11 | ₩51,703 | ₩51,703 | ₩50,955 | ₩51,140 | -1.09% | 3.1만 |
|---|
| 2026.02.10 | ₩51,462 | ₩51,475 | ₩51,100 | ₩51,100 | -0.70% | 8.7천 |
|---|
| 2026.02.09 | ₩51,019 | ₩51,435 | ₩51,019 | ₩51,318 | +0.59% | 1.7만 |
|---|
| 2026.02.06 | ₩50,644 | ₩51,069 | ₩50,476 | ₩51,069 | +0.84% | 9.4만 |
|---|
| 2026.02.05 | ₩50,362 | ₩50,724 | ₩49,879 | ₩50,026 | -0.67% | 50.9만 |
|---|
| 2026.02.04 | ₩50,857 | ₩50,925 | ₩50,328 | ₩50,711 | -0.29% | 1.6만 |
|---|
| 2026.02.03 | ₩51,529 | ₩51,529 | ₩50,576 | ₩50,965 | -1.09% | 2.6만 |
|---|
| 2026.02.02 | ₩50,818 | ₩51,489 | ₩50,818 | ₩51,274 | +0.90% | 7.5천 |
|---|
| 2026.01.30 | ₩51,165 | ₩51,192 | ₩50,791 | ₩51,100 | -0.13% | 1.8만 |
|---|
| 2026.01.29 | ₩51,247 | ₩51,341 | ₩50,556 | ₩51,341 | +0.18% | 8.9천 |
|---|
| 2026.01.28 | ₩51,411 | ₩51,435 | ₩51,301 | ₩51,408 | -0.01% | 9.1천 |
|---|
| 2026.01.27 | ₩51,385 | ₩51,462 | ₩51,247 | ₩51,408 | +0.04% | 1.6만 |
|---|
| 2026.01.26 | ₩50,778 | ₩51,274 | ₩50,778 | ₩51,140 | +0.71% | 2.9만 |
|---|
| 2026.01.23 | ₩50,988 | ₩50,988 | ₩50,825 | ₩50,888 | -0.20% | 1.4만 |
|---|
| 2026.01.22 | ₩50,912 | ₩50,992 | ₩50,754 | ₩50,814 | -0.19% | 9.8천 |
|---|
| 2026.01.21 | ₩50,348 | ₩50,737 | ₩50,060 | ₩50,550 | +0.40% | 2.5만 |
|---|
| 2026.01.20 | ₩50,201 | ₩50,523 | ₩49,727 | ₩49,852 | -0.69% | 1.6만 |
|---|
| 2026.01.16 | ₩51,167 | ₩51,234 | ₩51,089 | ₩51,136 | -0.06% | 6.8천 |
|---|
| 2026.01.15 | ₩51,341 | ₩51,355 | ₩51,096 | ₩51,108 | -0.45% | 8.5천 |
|---|
| 2026.01.14 | ₩50,872 | ₩50,986 | ₩50,670 | ₩50,953 | +0.16% | 6.6천 |
|---|
| 2026.01.13 | ₩51,353 | ₩51,353 | ₩51,070 | ₩51,220 | -0.26% | 1.8만 |
|---|
| 2026.01.12 | ₩51,220 | ₩51,475 | ₩51,220 | ₩51,341 | +0.24% | 1.3만 |
|---|
| 2026.01.09 | ₩51,113 | ₩51,435 | ₩50,992 | ₩51,261 | +0.29% | 7.9천 |
|---|
| 2026.01.08 | ₩51,019 | ₩51,113 | ₩50,885 | ₩50,939 | -0.16% | 2.8만 |
|---|
| 2026.01.07 | ₩51,234 | ₩51,287 | ₩50,912 | ₩51,073 | -0.31% | 1.4만 |
|---|
| 2026.01.06 | ₩50,933 | ₩51,180 | ₩50,860 | ₩51,100 | +0.33% | 6.2만 |
|---|
| 2026.01.05 | ₩50,737 | ₩50,965 | ₩50,737 | ₩50,898 | +0.32% | 6.9천 |
|---|
| 2026.01.02 | ₩50,576 | ₩50,650 | ₩50,308 | ₩50,534 | -0.08% | 8.3천 |
|---|
| 2025.12.31 | ₩50,778 | ₩50,897 | ₩50,539 | ₩50,539 | -0.47% | 2.5만 |
|---|
| 2025.12.30 | ₩50,939 | ₩50,992 | ₩50,818 | ₩50,878 | -0.12% | 9.7천 |
|---|
| 2025.12.29 | ₩51,181 | ₩51,261 | ₩51,100 | ₩51,164 | -0.03% | 7.9천 |
|---|
| 2025.12.26 | ₩51,314 | ₩51,368 | ₩51,234 | ₩51,368 | +0.10% | 7.1천 |
|---|
| 2025.12.24 | ₩51,242 | ₩51,395 | ₩51,207 | ₩51,247 | +0.01% | 5.5천 |
|---|
| 2025.12.23 | ₩50,912 | ₩51,194 | ₩50,912 | ₩51,100 | +0.37% | 1.9만 |
|---|
| 2025.12.22 | ₩50,885 | ₩51,019 | ₩50,749 | ₩50,905 | +0.04% | 2.6만 |
|---|
| 2025.12.19 | ₩50,503 | ₩50,644 | ₩50,495 | ₩50,570 | +0.13% | 6.3천 |
|---|
| 2025.12.18 | ₩50,161 | ₩50,442 | ₩50,080 | ₩50,120 | -0.08% | 2.1만 |
|---|
| 2025.12.17 | ₩50,065 | ₩50,065 | ₩49,844 | ₩49,852 | -0.43% | 2.2만 |
|---|
| 2025.12.16 | ₩50,456 | ₩50,456 | ₩50,161 | ₩50,415 | -0.08% | 1.3만 |
|---|
| 2025.12.15 | ₩50,630 | ₩50,630 | ₩50,362 | ₩50,523 | -0.21% | 1.9만 |
|---|
| 2025.12.12 | ₩50,529 | ₩50,631 | ₩50,375 | ₩50,536 | +0.01% | 14만 |
|---|
| 2025.12.11 | ₩50,763 | ₩51,059 | ₩50,657 | ₩51,059 | +0.58% | 1.6만 |
|---|
| 2025.12.10 | ₩50,469 | ₩50,979 | ₩50,389 | ₩50,831 | +0.72% | 3.5만 |
|---|
| 2025.12.09 | ₩50,630 | ₩50,731 | ₩50,598 | ₩50,598 | -0.06% | 1.1만 |
|---|
| 2025.12.08 | ₩50,992 | ₩50,992 | ₩50,484 | ₩50,724 | -0.53% | 1.1만 |
|---|
| 2025.12.05 | ₩50,952 | ₩51,019 | ₩50,724 | ₩50,767 | -0.36% | 21.3만 |
|---|
| 2025.12.04 | ₩50,603 | ₩50,778 | ₩50,496 | ₩50,778 | +0.34% | 1.2만 |
|---|
| 2025.12.03 | ₩50,481 | ₩50,818 | ₩50,481 | ₩50,737 | +0.51% | 1.2만 |
|---|
| 2025.12.02 | ₩50,711 | ₩50,724 | ₩50,429 | ₩50,590 | -0.24% | 1.1만 |
|---|
| 2025.12.01 | ₩50,496 | ₩50,644 | ₩50,442 | ₩50,442 | -0.11% | 1.2만 |
|---|
| 2025.11.28 | ₩50,764 | ₩50,764 | ₩50,509 | ₩50,639 | -0.25% | 1.8천 |
|---|
| 2025.11.26 | ₩50,342 | ₩50,576 | ₩50,228 | ₩50,469 | +0.25% | 1만 |
|---|
| 2025.11.25 | ₩49,358 | ₩50,187 | ₩49,358 | ₩50,126 | +1.55% | 3.4만 |
|---|
| 2025.11.24 | ₩49,275 | ₩49,745 | ₩49,275 | ₩49,723 | +0.91% | 1.8만 |
|---|
| 2025.11.21 | ₩48,486 | ₩49,272 | ₩48,309 | ₩48,835 | +0.72% | 1.5만 |
|---|
| 2025.11.20 | ₩49,927 | ₩49,986 | ₩48,370 | ₩48,403 | -3.05% | 1.3만 |
|---|
| 2025.11.19 | ₩49,034 | ₩49,517 | ₩48,924 | ₩49,154 | +0.25% | 1.7만 |
|---|
| 2025.11.18 | ₩48,846 | ₩49,235 | ₩48,430 | ₩48,942 | +0.20% | 2.2만 |
|---|
| 2025.11.17 | ₩49,664 | ₩49,946 | ₩48,993 | ₩49,181 | -0.97% | 1.6만 |
|---|
| 2025.11.14 | ₩49,020 | ₩49,892 | ₩49,020 | ₩49,812 | +1.61% | 8.9천 |
|---|
| 2025.11.13 | ₩50,295 | ₩50,389 | ₩49,593 | ₩49,683 | -1.22% | 1.2만 |
|---|
| 2025.11.12 | ₩50,668 | ₩50,697 | ₩50,483 | ₩50,602 | -0.13% | 1.6만 |
|---|
| 2025.11.11 | ₩50,214 | ₩50,644 | ₩50,214 | ₩50,644 | +0.85% | 3.4만 |
|---|
| 2025.11.10 | ₩50,241 | ₩50,436 | ₩50,024 | ₩50,402 | +0.32% | 9.5천 |
|---|
| 2025.11.07 | ₩49,228 | ₩49,554 | ₩48,925 | ₩49,554 | +0.66% | 1.2만 |
|---|
| 2025.11.06 | ₩49,824 | ₩49,859 | ₩49,436 | ₩49,564 | -0.52% | 1.2만 |
|---|
| 2025.11.05 | ₩49,812 | ₩50,375 | ₩49,788 | ₩50,130 | +0.64% | 1.6만 |
|---|
| 2025.11.04 | ₩49,839 | ₩50,322 | ₩49,839 | ₩49,935 | +0.19% | 1.6만 |
|---|
| 2025.11.03 | ₩50,438 | ₩50,590 | ₩50,375 | ₩50,496 | +0.11% | 1.3만 |
|---|
| 2025.10.31 | ₩50,531 | ₩50,657 | ₩50,187 | ₩50,468 | -0.12% | 1.1만 |
|---|
| 2025.10.30 | ₩50,629 | ₩50,657 | ₩50,355 | ₩50,355 | -0.54% | 6.9천 |
|---|
| 2025.10.29 | ₩50,917 | ₩50,952 | ₩50,590 | ₩50,770 | -0.29% | 1.1만 |
|---|
| 2025.10.28 | ₩50,845 | ₩50,885 | ₩50,617 | ₩50,778 | -0.13% | 1.3만 |
|---|
| 2025.10.27 | ₩50,348 | ₩50,576 | ₩50,348 | ₩50,576 | +0.45% | 1만 |
|---|
| 2025.10.24 | ₩50,000 | ₩50,026 | ₩49,812 | ₩49,949 | -0.10% | 2.9만 |
|---|
| 2025.10.23 | ₩49,382 | ₩49,651 | ₩49,356 | ₩49,550 | +0.34% | 1만 |
|---|
| 2025.10.22 | ₩49,534 | ₩49,534 | ₩49,007 | ₩49,336 | -0.40% | 1.9만 |
|---|
| 2025.10.21 | ₩49,450 | ₩49,637 | ₩49,423 | ₩49,564 | +0.23% | 1.9만 |
|---|
| 2025.10.20 | ₩49,396 | ₩49,570 | ₩49,396 | ₩49,490 | +0.19% | 2.3만 |
|---|
| 2025.10.17 | ₩48,253 | ₩48,899 | ₩48,253 | ₩48,899 | +1.34% | 1.3만 |
|---|
| 2025.10.16 | ₩48,940 | ₩49,154 | ₩48,150 | ₩48,363 | -1.18% | 2.3만 |
|---|
| 2025.10.15 | ₩49,302 | ₩49,302 | ₩48,443 | ₩48,792 | -1.03% | 2.2만 |
|---|
| 2025.10.14 | ₩48,323 | ₩48,940 | ₩48,323 | ₩48,655 | +0.69% | 6.8천 |
|---|
| 2025.10.13 | ₩48,698 | ₩48,873 | ₩48,698 | ₩48,815 | +0.24% | 1.2만 |
|---|
| 2025.10.10 | ₩49,584 | ₩49,609 | ₩47,813 | ₩47,813 | -3.57% | 1.5만 |
|---|