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 | ₩58,359 | ₩58,699 | ₩58,359 | ₩58,630 | +0.46% | 2.9만 |
| 2026.10.08 | ₩58,369 | ₩58,457 | ₩58,122 | ₩58,233 | -0.23% | 7.8천 |
| 2026.10.07 | ₩58,283 | ₩58,591 | ₩58,283 | ₩58,524 | +0.41% | 2.8만 |
| 2026.10.06 | ₩58,404 | ₩58,819 | ₩58,404 | ₩58,665 | +0.45% | 2.1만 |
| 2026.10.05 | ₩58,109 | ₩58,404 | ₩58,095 | ₩58,279 | +0.29% | 6.5천 |
| 2026.10.02 | ₩58,029 | ₩58,303 | ₩57,800 | ₩57,932 | -0.17% | 2.6만 |
| 2026.10.01 | ₩57,391 | ₩57,543 | ₩57,156 | ₩57,472 | +0.14% | 3.1만 |
| 2026.09.30 | ₩57,679 | ₩57,907 | ₩57,478 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,478 |
| -0.35% |
| 3.1만 |
| 2026.09.29 | ₩57,559 | ₩57,579 | ₩57,344 | ₩57,482 | -0.13% | 1.2만 |
|---|
| 2026.09.28 | ₩57,921 | ₩58,068 | ₩57,773 | ₩57,877 | -0.08% | 1.1만 |
|---|
| 2026.09.25 | ₩58,028 | ₩58,404 | ₩58,028 | ₩58,357 | +0.57% | 3.5만 |
|---|
| 2026.09.24 | ₩57,862 | ₩58,135 | ₩57,773 | ₩58,075 | +0.37% | 1.3만 |
|---|
| 2026.09.23 | ₩58,396 | ₩58,396 | ₩57,934 | ₩58,055 | -0.58% | 2.3만 |
|---|
| 2026.09.22 | ₩58,535 | ₩58,605 | ₩58,390 | ₩58,500 | -0.06% | 2.8만 |
|---|
| 2026.09.21 | ₩58,013 | ₩58,570 | ₩58,013 | ₩58,491 | +0.82% | 2.6만 |
|---|
| 2026.09.18 | ₩57,331 | ₩57,599 | ₩57,331 | ₩57,571 | +0.42% | 1만 |
|---|
| 2026.09.17 | ₩57,492 | ₩57,626 | ₩57,451 | ₩57,548 | +0.10% | 2.2만 |
|---|
| 2026.09.16 | ₩57,089 | ₩57,398 | ₩54,333 | ₩56,855 | -0.41% | 2.7만 |
|---|
| 2026.09.15 | ₩57,384 | ₩57,384 | ₩56,995 | ₩57,116 | -0.47% | 1.2만 |
|---|
| 2026.09.14 | ₩57,136 | ₩57,545 | ₩57,136 | ₩57,384 | +0.43% | 1.9만 |
|---|
| 2026.09.11 | ₩57,599 | ₩57,720 | ₩57,518 | ₩57,579 | -0.03% | 1.3만 |
|---|
| 2026.09.10 | ₩56,942 | ₩57,130 | ₩56,942 | ₩57,004 | +0.11% | 5천 |
|---|
| 2026.09.09 | ₩57,492 | ₩57,492 | ₩57,304 | ₩57,344 | -0.26% | 8.8천 |
|---|
| 2026.09.08 | ₩57,787 | ₩57,827 | ₩57,623 | ₩57,623 | -0.28% | 9.9천 |
|---|
| 2026.09.04 | ₩57,961 | ₩58,055 | ₩57,814 | ₩57,952 | -0.02% | 4.9만 |
|---|
| 2026.09.03 | ₩57,873 | ₩60,187 | ₩57,827 | ₩58,190 | +0.55% | 7.6천 |
|---|
| 2026.09.02 | ₩57,465 | ₩57,616 | ₩57,465 | ₩57,565 | +0.18% | 7.9천 |
|---|
| 2026.09.01 | ₩57,362 | ₩57,477 | ₩57,183 | ₩57,225 | -0.24% | 1.2만 |
|---|
| 2026.08.31 | ₩57,572 | ₩57,800 | ₩57,492 | ₩57,800 | +0.40% | 1.8만 |
|---|
| 2026.08.28 | ₩58,263 | ₩58,263 | ₩57,814 | ₩57,854 | -0.70% | 8.2천 |
|---|
| 2026.08.27 | ₩57,800 | ₩58,109 | ₩57,800 | ₩57,991 | +0.33% | 2.5만 |
|---|
| 2026.08.26 | ₩57,666 | ₩57,706 | ₩57,518 | ₩57,653 | -0.02% | 4.6만 |
|---|
| 2026.08.25 | ₩57,539 | ₩57,626 | ₩57,451 | ₩57,604 | +0.11% | 2만 |
|---|
| 2026.08.24 | ₩57,465 | ₩57,505 | ₩57,304 | ₩57,431 | -0.06% | 1.7만 |
|---|
| 2026.08.21 | ₩57,612 | ₩57,693 | ₩57,398 | ₩57,586 | -0.05% | 1.9만 |
|---|
| 2026.08.20 | ₩57,673 | ₩57,720 | ₩57,317 | ₩57,340 | -0.58% | 1.7만 |
|---|
| 2026.08.19 | ₩57,840 | ₩58,001 | ₩57,679 | ₩57,818 | -0.04% | 2.6만 |
|---|
| 2026.08.18 | ₩57,740 | ₩57,787 | ₩57,626 | ₩57,706 | -0.06% | 1.4만 |
|---|
| 2026.08.17 | ₩58,310 | ₩58,323 | ₩58,071 | ₩58,071 | -0.41% | 1.2만 |
|---|
| 2026.08.14 | ₩58,484 | ₩58,484 | ₩58,229 | ₩58,283 | -0.34% | 1만 |
|---|
| 2026.08.13 | ₩58,457 | ₩58,565 | ₩58,316 | ₩58,430 | -0.05% | 1.1만 |
|---|
| 2026.08.12 | ₩58,080 | ₩58,109 | ₩57,974 | ₩58,095 | +0.03% | 3.1만 |
|---|
| 2026.08.11 | ₩58,028 | ₩58,122 | ₩57,733 | ₩57,921 | -0.18% | 1.8만 |
|---|
| 2026.08.10 | ₩58,042 | ₩58,202 | ₩57,961 | ₩58,000 | -0.07% | 1.3만 |
|---|
| 2026.08.07 | ₩57,834 | ₩58,055 | ₩57,787 | ₩58,009 | +0.30% | 1.2만 |
|---|
| 2026.08.06 | ₩57,760 | ₩57,811 | ₩57,626 | ₩57,626 | -0.23% | 1.3만 |
|---|
| 2026.08.05 | ₩58,162 | ₩58,162 | ₩57,787 | ₩57,854 | -0.53% | 2.4만 |
|---|
| 2026.08.04 | ₩57,291 | ₩58,028 | ₩57,291 | ₩57,907 | +1.08% | 1.6만 |
|---|
| 2026.08.03 | ₩56,419 | ₩56,915 | ₩56,419 | ₩56,841 | +0.75% | 2.1만 |
|---|
| 2026.07.31 | ₩55,735 | ₩56,084 | ₩55,359 | ₩56,084 | +0.63% | 1.1만 |
|---|
| 2026.07.30 | ₩55,138 | ₩55,668 | ₩55,105 | ₩55,614 | +0.86% | 1.2만 |
|---|
| 2026.07.29 | ₩55,393 | ₩55,574 | ₩54,662 | ₩54,662 | -1.32% | 1.1만 |
|---|
| 2026.07.28 | ₩55,265 | ₩55,621 | ₩55,185 | ₩55,534 | +0.49% | 1.7만 |
|---|
| 2026.07.27 | ₩55,715 | ₩55,715 | ₩55,172 | ₩55,379 | -0.60% | 3.7만 |
|---|
| 2026.07.24 | ₩55,198 | ₩55,641 | ₩55,176 | ₩55,212 | +0.02% | 1.8만 |
|---|
| 2026.07.23 | ₩55,239 | ₩55,366 | ₩55,105 | ₩55,265 | +0.05% | 2.1만 |
|---|
| 2026.07.22 | ₩55,983 | ₩56,459 | ₩55,983 | ₩56,063 | +0.14% | 1.8만 |
|---|
| 2026.07.21 | ₩55,842 | ₩56,137 | ₩55,748 | ₩56,057 | +0.38% | 4.7만 |
|---|
| 2026.07.20 | ₩55,983 | ₩55,983 | ₩55,487 | ₩55,574 | -0.73% | 1.8만 |
|---|
| 2026.07.17 | ₩55,487 | ₩55,869 | ₩55,487 | ₩55,708 | +0.40% | 3.1만 |
|---|
| 2026.07.16 | ₩56,379 | ₩56,392 | ₩55,896 | ₩56,057 | -0.57% | 1.9만 |
|---|
| 2026.07.15 | ₩56,325 | ₩56,493 | ₩56,191 | ₩56,493 | +0.30% | 1.7만 |
|---|
| 2026.07.14 | ₩56,050 | ₩56,312 | ₩56,050 | ₩56,258 | +0.37% | 8.5만 |
|---|
| 2026.07.13 | ₩56,231 | ₩56,350 | ₩55,882 | ₩56,000 | -0.41% | 6.5만 |
|---|
| 2026.07.10 | ₩56,298 | ₩56,485 | ₩56,084 | ₩56,442 | +0.25% | 8.6만 |
|---|
| 2026.07.09 | ₩55,789 | ₩56,312 | ₩55,789 | ₩56,181 | +0.70% | 4.9만 |
|---|
| 2026.07.08 | ₩55,681 | ₩55,802 | ₩55,292 | ₩55,728 | +0.08% | 1.3만 |
|---|
| 2026.07.07 | ₩56,164 | ₩56,164 | ₩55,708 | ₩55,886 | -0.49% | 1.5만 |
|---|
| 2026.07.06 | ₩55,856 | ₩56,191 | ₩55,856 | ₩56,163 | +0.55% | 1.6만 |
|---|
| 2026.07.02 | ₩56,137 | ₩56,151 | ₩55,386 | ₩55,628 | -0.91% | 1.2만 |
|---|
| 2026.07.01 | ₩55,493 | ₩56,030 | ₩55,493 | ₩55,723 | +0.41% | 9.5천 |
|---|
| 2026.06.30 | ₩55,493 | ₩55,936 | ₩55,467 | ₩55,849 | +0.64% | 3만 |
|---|
| 2026.06.29 | ₩55,413 | ₩55,413 | ₩54,662 | ₩55,319 | -0.17% | 6.9천 |
|---|
| 2026.06.26 | ₩54,756 | ₩55,212 | ₩54,745 | ₩54,944 | +0.34% | 1.5만 |
|---|
| 2026.06.25 | ₩55,011 | ₩55,252 | ₩54,863 | ₩54,973 | -0.07% | 1.2만 |
|---|
| 2026.06.24 | ₩55,279 | ₩55,424 | ₩54,796 | ₩54,903 | -0.68% | 1.3만 |
|---|
| 2026.06.23 | ₩55,024 | ₩55,386 | ₩54,957 | ₩54,984 | -0.07% | 1.3만 |
|---|
| 2026.06.22 | ₩56,016 | ₩56,271 | ₩55,695 | ₩55,869 | -0.26% | 1.1만 |
|---|
| 2026.06.18 | ₩55,896 | ₩56,110 | ₩55,842 | ₩56,075 | +0.32% | 1.8만 |
|---|
| 2026.06.17 | ₩56,191 | ₩56,244 | ₩55,373 | ₩55,480 | -1.26% | 5.2만 |
|---|
| 2026.06.16 | ₩56,285 | ₩56,513 | ₩56,097 | ₩56,164 | -0.21% | 1.4만 |
|---|
| 2026.06.15 | ₩56,271 | ₩56,546 | ₩56,271 | ₩56,446 | +0.31% | 1.4만 |
|---|
| 2026.06.12 | ₩55,145 | ₩55,607 | ₩55,145 | ₩55,400 | +0.46% | 1.9만 |
|---|
| 2026.06.11 | ₩54,313 | ₩55,252 | ₩54,132 | ₩55,145 | +1.53% | 2.1만 |
|---|
| 2026.06.10 | ₩55,158 | ₩55,158 | ₩54,152 | ₩54,177 | -1.78% | 1.4만 |
|---|
| 2026.06.09 | ₩55,675 | ₩55,675 | ₩53,763 | ₩55,078 | -1.07% | 3.6만 |
|---|
| 2026.06.08 | ₩55,359 | ₩55,601 | ₩55,125 | ₩55,279 | -0.15% | 9.5천 |
|---|
| 2026.06.05 | ₩56,302 | ₩56,302 | ₩54,930 | ₩54,957 | -2.39% | 1.5만 |
|---|
| 2026.06.04 | ₩56,499 | ₩56,888 | ₩56,325 | ₩56,767 | +0.47% | 1.9만 |
|---|
| 2026.06.03 | ₩56,794 | ₩56,794 | ₩56,459 | ₩56,573 | -0.39% | 1.4만 |
|---|
| 2026.06.02 | ₩56,808 | ₩56,969 | ₩56,767 | ₩56,875 | +0.12% | 2만 |
|---|
| 2026.06.01 | ₩56,700 | ₩56,942 | ₩56,603 | ₩56,848 | +0.26% | 1.2만 |
|---|
| 2026.05.29 | ₩56,767 | ₩56,767 | ₩56,584 | ₩56,699 | -0.12% | 6.8만 |
|---|
| 2026.05.28 | ₩56,151 | ₩57,934 | ₩56,151 | ₩56,580 | +0.76% | 1.8만 |
|---|
| 2026.05.27 | ₩56,231 | ₩56,285 | ₩56,097 | ₩56,219 | -0.02% | 2만 |
|---|
| 2026.05.26 | ₩56,057 | ₩56,352 | ₩56,057 | ₩56,183 | +0.22% | 1.1만 |
|---|
| 2026.05.22 | ₩55,869 | ₩56,043 | ₩55,721 | ₩55,842 | -0.05% | 9.5천 |
|---|
| 2026.05.21 | ₩55,346 | ₩55,681 | ₩55,084 | ₩55,654 | +0.56% | 3만 |
|---|
| 2026.05.20 | ₩55,024 | ₩55,688 | ₩55,011 | ₩55,460 | +0.79% | 1.8만 |
|---|
| 2026.05.19 | ₩54,957 | ₩55,165 | ₩54,796 | ₩54,970 | +0.02% | 2.3만 |
|---|
| 2026.05.18 | ₩55,339 | ₩55,359 | ₩54,863 | ₩55,216 | -0.22% | 1.6만 |
|---|
| 2026.05.15 | ₩55,319 | ₩55,520 | ₩55,225 | ₩55,252 | -0.12% | 1.7만 |
|---|
| 2026.05.14 | ₩55,711 | ₩56,003 | ₩55,711 | ₩55,923 | +0.38% | 5.1천 |
|---|
| 2026.05.13 | ₩55,146 | ₩55,641 | ₩55,146 | ₩55,587 | +0.80% | 1.2만 |
|---|
| 2026.05.12 | ₩54,970 | ₩55,225 | ₩54,729 | ₩55,182 | +0.39% | 1.9만 |
|---|
| 2026.05.11 | ₩55,212 | ₩55,333 | ₩55,131 | ₩55,192 | -0.04% | 2.1만 |
|---|
| 2026.05.08 | ₩55,011 | ₩55,118 | ₩54,957 | ₩55,062 | +0.09% | 1.8만 |
|---|
| 2026.05.07 | ₩54,957 | ₩54,970 | ₩54,568 | ₩54,638 | -0.58% | 1.5만 |
|---|
| 2026.05.06 | ₩54,421 | ₩54,901 | ₩54,421 | ₩54,851 | +0.79% | 1.7만 |
|---|
| 2026.05.05 | ₩53,831 | ₩54,193 | ₩53,831 | ₩54,005 | +0.32% | 1.5만 |
|---|
| 2026.05.04 | ₩53,857 | ₩53,938 | ₩53,482 | ₩53,656 | -0.37% | 1.1만 |
|---|
| 2026.05.01 | ₩53,871 | ₩54,032 | ₩53,844 | ₩53,844 | -0.05% | 6만 |
|---|
| 2026.04.30 | ₩53,066 | ₩53,763 | ₩53,066 | ₩53,678 | +1.15% | 1.2만 |
|---|
| 2026.04.29 | ₩53,059 | ₩53,133 | ₩52,899 | ₩52,999 | -0.11% | 4.4만 |
|---|
| 2026.04.28 | ₩53,147 | ₩53,187 | ₩52,945 | ₩53,187 | +0.08% | 2.4만 |
|---|
| 2026.04.27 | ₩53,093 | ₩53,415 | ₩53,093 | ₩53,294 | +0.38% | 3.5만 |
|---|
| 2026.04.24 | ₩52,986 | ₩53,321 | ₩52,919 | ₩53,267 | +0.53% | 5.6만 |
|---|
| 2026.04.23 | ₩53,080 | ₩53,160 | ₩52,704 | ₩52,853 | -0.43% | 1.5만 |
|---|
| 2026.04.22 | ₩52,825 | ₩53,077 | ₩52,798 | ₩53,026 | +0.38% | 2.2만 |
|---|
| 2026.04.21 | ₩53,066 | ₩53,066 | ₩52,436 | ₩52,570 | -0.94% | 1.9만 |
|---|
| 2026.04.20 | ₩52,731 | ₩52,959 | ₩52,489 | ₩52,811 | +0.15% | 1.4만 |
|---|
| 2026.04.17 | ₩52,565 | ₩53,147 | ₩52,565 | ₩53,012 | +0.85% | 1.6만 |
|---|
| 2026.04.16 | ₩52,355 | ₩52,402 | ₩52,154 | ₩52,396 | +0.08% | 5.8만 |
|---|
| 2026.04.15 | ₩52,007 | ₩52,235 | ₩51,873 | ₩52,235 | +0.44% | 2.8만 |
|---|
| 2026.04.14 | ₩51,430 | ₩51,859 | ₩51,430 | ₩51,859 | +0.83% | 4.2만 |
|---|
| 2026.04.13 | ₩50,532 | ₩51,202 | ₩50,532 | ₩51,202 | +1.33% | 1.6만 |
|---|
| 2026.04.10 | ₩50,733 | ₩50,786 | ₩50,585 | ₩50,597 | -0.27% | 9.5천 |
|---|
| 2026.04.09 | ₩50,297 | ₩50,786 | ₩50,266 | ₩50,680 | +0.76% | 1.9만 |
|---|
| 2026.04.08 | ₩50,384 | ₩50,384 | ₩50,089 | ₩50,304 | -0.16% | 6.3천 |
|---|
| 2026.04.07 | ₩49,030 | ₩49,137 | ₩48,480 | ₩49,023 | -0.01% | 1.5만 |
|---|
| 2026.04.06 | ₩48,922 | ₩49,110 | ₩48,862 | ₩49,110 | +0.38% | 2만 |
|---|
| 2026.04.02 | ₩47,957 | ₩48,862 | ₩47,957 | ₩48,773 | +1.70% | 1.5만 |
|---|
| 2026.04.01 | ₩48,775 | ₩49,016 | ₩48,641 | ₩48,802 | +0.05% | 3.5만 |
|---|
| 2026.03.31 | ₩47,762 | ₩48,399 | ₩47,460 | ₩48,359 | +1.25% | 4만 |
|---|
| 2026.03.30 | ₩47,273 | ₩47,340 | ₩46,724 | ₩46,925 | -0.73% | 1.4만 |
|---|
| 2026.03.27 | ₩48,064 | ₩48,064 | ₩47,199 | ₩47,367 | -1.45% | 1.9만 |
|---|
| 2026.03.26 | ₩48,895 | ₩48,895 | ₩48,171 | ₩48,171 | -1.48% | 1.7만 |
|---|
| 2026.03.25 | ₩49,123 | ₩49,284 | ₩49,030 | ₩49,030 | -0.19% | 1.4만 |
|---|
| 2026.03.24 | ₩48,620 | ₩49,083 | ₩48,480 | ₩48,815 | +0.40% | 2.9만 |
|---|
| 2026.03.23 | ₩49,070 | ₩49,526 | ₩48,936 | ₩48,936 | -0.27% | 1.7만 |
|---|
| 2026.03.20 | ₩48,828 | ₩48,842 | ₩48,252 | ₩48,399 | -0.88% | 1.5만 |
|---|
| 2026.03.19 | ₩48,802 | ₩49,365 | ₩48,802 | ₩49,097 | +0.60% | 4.7만 |
|---|
| 2026.03.18 | ₩49,995 | ₩50,129 | ₩49,268 | ₩49,268 | -1.45% | 1.3만 |
|---|
| 2026.03.17 | ₩50,236 | ₩50,236 | ₩49,874 | ₩49,995 | -0.48% | 1.7만 |
|---|
| 2026.03.16 | ₩49,740 | ₩49,928 | ₩49,673 | ₩49,834 | +0.19% | 2.4만 |
|---|
| 2026.03.13 | ₩49,539 | ₩49,928 | ₩48,962 | ₩48,989 | -1.11% | 4만 |
|---|
| 2026.03.12 | ₩49,646 | ₩49,687 | ₩49,318 | ₩49,318 | -0.66% | 2.5만 |
|---|
| 2026.03.11 | ₩50,143 | ₩50,236 | ₩49,928 | ₩50,102 | -0.08% | 13만 |
|---|
| 2026.03.10 | ₩50,188 | ₩50,679 | ₩50,049 | ₩50,169 | -0.04% | 2.1만 |
|---|
| 2026.03.09 | ₩49,244 | ₩50,438 | ₩48,936 | ₩50,223 | +1.99% | 1.9만 |
|---|
| 2026.03.06 | ₩49,633 | ₩50,022 | ₩49,586 | ₩49,610 | -0.05% | 1.8만 |
|---|
| 2026.03.05 | ₩50,820 | ₩50,820 | ₩50,089 | ₩50,558 | -0.51% | 7.5만 |
|---|
| 2026.03.04 | ₩50,619 | ₩50,961 | ₩50,619 | ₩50,907 | +0.57% | 1.6만 |
|---|
| 2026.03.03 | ₩49,727 | ₩50,558 | ₩49,593 | ₩50,451 | +1.46% | 12.6만 |
|---|
| 2026.03.02 | ₩50,746 | ₩51,033 | ₩50,652 | ₩50,947 | +0.40% | 2.1만 |
|---|
| 2026.02.27 | ₩50,478 | ₩50,934 | ₩50,478 | ₩50,813 | +0.66% | 4.8만 |
|---|
| 2026.02.26 | ₩51,135 | ₩51,215 | ₩50,827 | ₩51,148 | +0.03% | 3.8만 |
|---|
| 2026.02.25 | ₩51,229 | ₩51,457 | ₩51,229 | ₩51,457 | +0.45% | 3.3만 |
|---|
| 2026.02.24 | ₩50,411 | ₩50,974 | ₩50,411 | ₩50,867 | +0.90% | 3.4만 |
|---|
| 2026.02.23 | ₩50,961 | ₩50,974 | ₩50,357 | ₩50,545 | -0.82% | 4만 |
|---|
| 2026.02.20 | ₩50,813 | ₩51,055 | ₩50,759 | ₩50,947 | +0.26% | 3.4만 |
|---|
| 2026.02.19 | ₩50,719 | ₩50,759 | ₩50,464 | ₩50,746 | +0.05% | 1.3만 |
|---|
| 2026.02.18 | ₩50,545 | ₩51,055 | ₩50,545 | ₩50,880 | +0.66% | 1.4만 |
|---|
| 2026.02.17 | ₩50,344 | ₩50,652 | ₩49,968 | ₩50,545 | +0.40% | 1.6만 |
|---|
| 2026.02.13 | ₩50,424 | ₩50,672 | ₩50,196 | ₩50,397 | -0.05% | 3.4만 |
|---|
| 2026.02.12 | ₩51,269 | ₩51,309 | ₩50,196 | ₩50,344 | -1.80% | 12.5만 |
|---|
| 2026.02.11 | ₩51,685 | ₩51,685 | ₩50,937 | ₩51,122 | -1.09% | 3.1만 |
|---|
| 2026.02.10 | ₩51,443 | ₩51,457 | ₩51,081 | ₩51,081 | -0.70% | 8.7천 |
|---|
| 2026.02.09 | ₩51,001 | ₩51,417 | ₩51,001 | ₩51,300 | +0.59% | 1.7만 |
|---|
| 2026.02.06 | ₩50,625 | ₩51,051 | ₩50,458 | ₩51,051 | +0.84% | 9.4만 |
|---|
| 2026.02.05 | ₩50,344 | ₩50,706 | ₩49,861 | ₩50,009 | -0.67% | 50.9만 |
|---|
| 2026.02.04 | ₩50,839 | ₩50,907 | ₩50,310 | ₩50,692 | -0.29% | 1.6만 |
|---|
| 2026.02.03 | ₩51,510 | ₩51,510 | ₩50,558 | ₩50,947 | -1.09% | 2.6만 |
|---|
| 2026.02.02 | ₩50,800 | ₩51,470 | ₩50,800 | ₩51,256 | +0.90% | 7.5천 |
|---|
| 2026.01.30 | ₩51,147 | ₩51,174 | ₩50,773 | ₩51,081 | -0.13% | 1.8만 |
|---|
| 2026.01.29 | ₩51,229 | ₩51,323 | ₩50,538 | ₩51,323 | +0.18% | 8.9천 |
|---|
| 2026.01.28 | ₩51,392 | ₩51,417 | ₩51,283 | ₩51,390 | -0.01% | 9.1천 |
|---|
| 2026.01.27 | ₩51,367 | ₩51,443 | ₩51,229 | ₩51,390 | +0.04% | 1.6만 |
|---|
| 2026.01.26 | ₩50,759 | ₩51,256 | ₩50,759 | ₩51,122 | +0.71% | 2.9만 |
|---|
| 2026.01.23 | ₩50,970 | ₩50,970 | ₩50,806 | ₩50,869 | -0.20% | 1.4만 |
|---|
| 2026.01.22 | ₩50,894 | ₩50,974 | ₩50,735 | ₩50,796 | -0.19% | 9.8천 |
|---|
| 2026.01.21 | ₩50,330 | ₩50,719 | ₩50,042 | ₩50,532 | +0.40% | 2.5만 |
|---|
| 2026.01.20 | ₩50,183 | ₩50,505 | ₩49,709 | ₩49,834 | -0.69% | 1.6만 |
|---|
| 2026.01.16 | ₩51,148 | ₩51,215 | ₩51,071 | ₩51,118 | -0.06% | 6.8천 |
|---|
| 2026.01.15 | ₩51,323 | ₩51,336 | ₩51,077 | ₩51,089 | -0.45% | 8.5천 |
|---|
| 2026.01.14 | ₩50,853 | ₩50,967 | ₩50,652 | ₩50,935 | +0.16% | 6.6천 |
|---|
| 2026.01.13 | ₩51,335 | ₩51,335 | ₩51,052 | ₩51,202 | -0.26% | 1.8만 |
|---|
| 2026.01.12 | ₩51,202 | ₩51,457 | ₩51,202 | ₩51,323 | +0.24% | 1.3만 |
|---|
| 2026.01.09 | ₩51,095 | ₩51,417 | ₩50,974 | ₩51,242 | +0.29% | 7.9천 |
|---|
| 2026.01.08 | ₩51,001 | ₩51,095 | ₩50,867 | ₩50,920 | -0.16% | 2.8만 |
|---|
| 2026.01.07 | ₩51,215 | ₩51,269 | ₩50,894 | ₩51,055 | -0.31% | 1.4만 |
|---|
| 2026.01.06 | ₩50,915 | ₩51,162 | ₩50,841 | ₩51,081 | +0.33% | 6.2만 |
|---|
| 2026.01.05 | ₩50,719 | ₩50,947 | ₩50,719 | ₩50,880 | +0.32% | 6.9천 |
|---|
| 2026.01.02 | ₩50,558 | ₩50,632 | ₩50,290 | ₩50,515 | -0.08% | 8.3천 |
|---|
| 2025.12.31 | ₩50,759 | ₩50,879 | ₩50,521 | ₩50,521 | -0.47% | 2.5만 |
|---|
| 2025.12.30 | ₩50,920 | ₩50,974 | ₩50,800 | ₩50,860 | -0.12% | 9.7천 |
|---|
| 2025.12.29 | ₩51,163 | ₩51,242 | ₩51,081 | ₩51,146 | -0.03% | 7.9천 |
|---|
| 2025.12.26 | ₩51,296 | ₩51,350 | ₩51,215 | ₩51,350 | +0.10% | 7.1천 |
|---|
| 2025.12.24 | ₩51,224 | ₩51,376 | ₩51,189 | ₩51,229 | +0.01% | 5.5천 |
|---|
| 2025.12.23 | ₩50,894 | ₩51,175 | ₩50,894 | ₩51,081 | +0.37% | 1.9만 |
|---|
| 2025.12.22 | ₩50,867 | ₩51,001 | ₩50,731 | ₩50,887 | +0.04% | 2.6만 |
|---|
| 2025.12.19 | ₩50,485 | ₩50,625 | ₩50,477 | ₩50,552 | +0.13% | 6.3천 |
|---|
| 2025.12.18 | ₩50,143 | ₩50,424 | ₩50,062 | ₩50,102 | -0.08% | 2.1만 |
|---|
| 2025.12.17 | ₩50,047 | ₩50,047 | ₩49,826 | ₩49,834 | -0.43% | 2.2만 |
|---|
| 2025.12.16 | ₩50,438 | ₩50,438 | ₩50,143 | ₩50,397 | -0.08% | 1.3만 |
|---|
| 2025.12.15 | ₩50,612 | ₩50,612 | ₩50,344 | ₩50,505 | -0.21% | 1.9만 |
|---|
| 2025.12.12 | ₩50,511 | ₩50,613 | ₩50,357 | ₩50,518 | +0.01% | 14만 |
|---|
| 2025.12.11 | ₩50,745 | ₩51,041 | ₩50,639 | ₩51,041 | +0.58% | 1.6만 |
|---|
| 2025.12.10 | ₩50,451 | ₩50,961 | ₩50,371 | ₩50,813 | +0.72% | 3.5만 |
|---|
| 2025.12.09 | ₩50,612 | ₩50,713 | ₩50,580 | ₩50,580 | -0.06% | 1.1만 |
|---|
| 2025.12.08 | ₩50,974 | ₩50,974 | ₩50,466 | ₩50,706 | -0.53% | 1.1만 |
|---|
| 2025.12.05 | ₩50,934 | ₩51,001 | ₩50,706 | ₩50,749 | -0.36% | 21.3만 |
|---|
| 2025.12.04 | ₩50,585 | ₩50,759 | ₩50,478 | ₩50,759 | +0.34% | 1.2만 |
|---|
| 2025.12.03 | ₩50,463 | ₩50,800 | ₩50,463 | ₩50,719 | +0.51% | 1.2만 |
|---|
| 2025.12.02 | ₩50,692 | ₩50,706 | ₩50,411 | ₩50,572 | -0.24% | 1.1만 |
|---|
| 2025.12.01 | ₩50,478 | ₩50,625 | ₩50,424 | ₩50,424 | -0.11% | 1.2만 |
|---|
| 2025.11.28 | ₩50,746 | ₩50,746 | ₩50,491 | ₩50,621 | -0.25% | 1.8천 |
|---|
| 2025.11.26 | ₩50,324 | ₩50,558 | ₩50,210 | ₩50,451 | +0.25% | 1만 |
|---|
| 2025.11.25 | ₩49,341 | ₩50,169 | ₩49,341 | ₩50,108 | +1.55% | 3.4만 |
|---|
| 2025.11.24 | ₩49,258 | ₩49,727 | ₩49,258 | ₩49,705 | +0.91% | 1.8만 |
|---|
| 2025.11.21 | ₩48,469 | ₩49,255 | ₩48,292 | ₩48,818 | +0.72% | 1.5만 |
|---|
| 2025.11.20 | ₩49,909 | ₩49,968 | ₩48,352 | ₩48,386 | -3.05% | 1.3만 |
|---|
| 2025.11.19 | ₩49,016 | ₩49,499 | ₩48,906 | ₩49,137 | +0.25% | 1.7만 |
|---|
| 2025.11.18 | ₩48,828 | ₩49,217 | ₩48,413 | ₩48,925 | +0.20% | 2.2만 |
|---|
| 2025.11.17 | ₩49,646 | ₩49,928 | ₩48,976 | ₩49,164 | -0.97% | 1.6만 |
|---|
| 2025.11.14 | ₩49,003 | ₩49,874 | ₩49,003 | ₩49,794 | +1.61% | 8.9천 |
|---|
| 2025.11.13 | ₩50,277 | ₩50,371 | ₩49,575 | ₩49,665 | -1.22% | 1.2만 |
|---|
| 2025.11.12 | ₩50,650 | ₩50,679 | ₩50,464 | ₩50,584 | -0.13% | 1.6만 |
|---|
| 2025.11.11 | ₩50,196 | ₩50,625 | ₩50,196 | ₩50,625 | +0.85% | 3.4만 |
|---|
| 2025.11.10 | ₩50,223 | ₩50,418 | ₩50,006 | ₩50,384 | +0.32% | 9.5천 |
|---|
| 2025.11.07 | ₩49,211 | ₩49,536 | ₩48,907 | ₩49,536 | +0.66% | 1.2만 |
|---|
| 2025.11.06 | ₩49,806 | ₩49,841 | ₩49,418 | ₩49,546 | -0.52% | 1.2만 |
|---|
| 2025.11.05 | ₩49,794 | ₩50,357 | ₩49,770 | ₩50,112 | +0.64% | 1.6만 |
|---|
| 2025.11.04 | ₩49,821 | ₩50,304 | ₩49,821 | ₩49,917 | +0.19% | 1.6만 |
|---|
| 2025.11.03 | ₩50,420 | ₩50,572 | ₩50,357 | ₩50,478 | +0.11% | 1.3만 |
|---|
| 2025.10.31 | ₩50,513 | ₩50,639 | ₩50,169 | ₩50,450 | -0.12% | 1.1만 |
|---|
| 2025.10.30 | ₩50,611 | ₩50,639 | ₩50,337 | ₩50,337 | -0.54% | 6.9천 |
|---|
| 2025.10.29 | ₩50,899 | ₩50,934 | ₩50,572 | ₩50,751 | -0.29% | 1.1만 |
|---|
| 2025.10.28 | ₩50,827 | ₩50,867 | ₩50,599 | ₩50,759 | -0.13% | 1.3만 |
|---|
| 2025.10.27 | ₩50,330 | ₩50,558 | ₩50,330 | ₩50,558 | +0.45% | 1만 |
|---|
| 2025.10.24 | ₩49,982 | ₩50,009 | ₩49,794 | ₩49,931 | -0.10% | 2.9만 |
|---|
| 2025.10.23 | ₩49,365 | ₩49,633 | ₩49,338 | ₩49,532 | +0.34% | 1만 |
|---|
| 2025.10.22 | ₩49,516 | ₩49,516 | ₩48,989 | ₩49,318 | -0.40% | 1.9만 |
|---|
| 2025.10.21 | ₩49,432 | ₩49,620 | ₩49,405 | ₩49,546 | +0.23% | 1.9만 |
|---|
| 2025.10.20 | ₩49,378 | ₩49,553 | ₩49,378 | ₩49,472 | +0.19% | 2.3만 |
|---|
| 2025.10.17 | ₩48,236 | ₩48,882 | ₩48,236 | ₩48,882 | +1.34% | 1.3만 |
|---|
| 2025.10.16 | ₩48,922 | ₩49,137 | ₩48,132 | ₩48,346 | -1.18% | 2.3만 |
|---|
| 2025.10.15 | ₩49,284 | ₩49,284 | ₩48,426 | ₩48,775 | -1.03% | 2.2만 |
|---|
| 2025.10.14 | ₩48,305 | ₩48,922 | ₩48,305 | ₩48,638 | +0.69% | 6.8천 |
|---|
| 2025.10.13 | ₩48,681 | ₩48,855 | ₩48,681 | ₩48,798 | +0.24% | 1.2만 |
|---|
| 2025.10.10 | ₩49,566 | ₩49,591 | ₩47,796 | ₩47,796 | -3.57% | 1.5만 |
|---|