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 | ₩58,204 | ₩58,542 | ₩58,204 | ₩58,474 | +0.46% | 2.9만 |
| 2026.10.08 | ₩58,213 | ₩58,302 | ₩57,967 | ₩58,078 | -0.23% | 7.8천 |
| 2026.10.07 | ₩58,128 | ₩58,435 | ₩58,128 | ₩58,368 | +0.41% | 2.8만 |
| 2026.10.06 | ₩58,248 | ₩58,663 | ₩58,248 | ₩58,509 | +0.45% | 2.1만 |
| 2026.10.05 | ₩57,954 | ₩58,248 | ₩57,940 | ₩58,124 | +0.29% | 6.5천 |
| 2026.10.02 | ₩57,875 | ₩58,148 | ₩57,646 | ₩57,777 | -0.17% | 2.6만 |
| 2026.10.01 | ₩57,238 | ₩57,389 | ₩57,004 | ₩57,319 | +0.14% | 3.1만 |
| 2026.09.30 | ₩57,526 | ₩57,753 | ₩57,325 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,325 |
| -0.35% |
| 3.1만 |
| 2026.09.29 | ₩57,405 | ₩57,426 | ₩57,191 | ₩57,329 | -0.13% | 1.2만 |
|---|
| 2026.09.28 | ₩57,767 | ₩57,914 | ₩57,620 | ₩57,722 | -0.08% | 1.1만 |
|---|
| 2026.09.25 | ₩57,874 | ₩58,248 | ₩57,874 | ₩58,201 | +0.57% | 3.5만 |
|---|
| 2026.09.24 | ₩57,708 | ₩57,981 | ₩57,620 | ₩57,920 | +0.37% | 1.3만 |
|---|
| 2026.09.23 | ₩58,240 | ₩58,240 | ₩57,780 | ₩57,900 | -0.58% | 2.3만 |
|---|
| 2026.09.22 | ₩58,379 | ₩58,449 | ₩58,235 | ₩58,344 | -0.06% | 2.8만 |
|---|
| 2026.09.21 | ₩57,859 | ₩58,414 | ₩57,859 | ₩58,335 | +0.82% | 2.6만 |
|---|
| 2026.09.18 | ₩57,178 | ₩57,446 | ₩57,178 | ₩57,418 | +0.42% | 1만 |
|---|
| 2026.09.17 | ₩57,339 | ₩57,472 | ₩57,299 | ₩57,395 | +0.10% | 2.2만 |
|---|
| 2026.09.16 | ₩56,937 | ₩57,245 | ₩54,189 | ₩56,703 | -0.41% | 2.7만 |
|---|
| 2026.09.15 | ₩57,232 | ₩57,232 | ₩56,844 | ₩56,964 | -0.47% | 1.2만 |
|---|
| 2026.09.14 | ₩56,984 | ₩57,392 | ₩56,984 | ₩57,232 | +0.43% | 1.9만 |
|---|
| 2026.09.11 | ₩57,446 | ₩57,566 | ₩57,365 | ₩57,426 | -0.03% | 1.3만 |
|---|
| 2026.09.10 | ₩56,790 | ₩56,977 | ₩56,790 | ₩56,852 | +0.11% | 5천 |
|---|
| 2026.09.09 | ₩57,339 | ₩57,339 | ₩57,151 | ₩57,191 | -0.26% | 8.8천 |
|---|
| 2026.09.08 | ₩57,633 | ₩57,673 | ₩57,470 | ₩57,470 | -0.28% | 9.9천 |
|---|
| 2026.09.04 | ₩57,807 | ₩57,900 | ₩57,660 | ₩57,797 | -0.02% | 4.9만 |
|---|
| 2026.09.03 | ₩57,718 | ₩60,027 | ₩57,673 | ₩58,035 | +0.55% | 7.6천 |
|---|
| 2026.09.02 | ₩57,312 | ₩57,463 | ₩57,312 | ₩57,412 | +0.18% | 7.9천 |
|---|
| 2026.09.01 | ₩57,209 | ₩57,324 | ₩57,031 | ₩57,072 | -0.24% | 1.2만 |
|---|
| 2026.08.31 | ₩57,419 | ₩57,646 | ₩57,339 | ₩57,646 | +0.40% | 1.8만 |
|---|
| 2026.08.28 | ₩58,108 | ₩58,108 | ₩57,660 | ₩57,700 | -0.70% | 8.2천 |
|---|
| 2026.08.27 | ₩57,646 | ₩57,954 | ₩57,646 | ₩57,836 | +0.33% | 2.5만 |
|---|
| 2026.08.26 | ₩57,513 | ₩57,553 | ₩57,365 | ₩57,499 | -0.02% | 4.6만 |
|---|
| 2026.08.25 | ₩57,385 | ₩57,472 | ₩57,299 | ₩57,451 | +0.11% | 2만 |
|---|
| 2026.08.24 | ₩57,312 | ₩57,352 | ₩57,151 | ₩57,278 | -0.06% | 1.7만 |
|---|
| 2026.08.21 | ₩57,459 | ₩57,539 | ₩57,245 | ₩57,432 | -0.05% | 1.9만 |
|---|
| 2026.08.20 | ₩57,519 | ₩57,566 | ₩57,165 | ₩57,187 | -0.58% | 1.7만 |
|---|
| 2026.08.19 | ₩57,686 | ₩57,847 | ₩57,526 | ₩57,664 | -0.04% | 2.6만 |
|---|
| 2026.08.18 | ₩57,586 | ₩57,633 | ₩57,472 | ₩57,553 | -0.06% | 1.4만 |
|---|
| 2026.08.17 | ₩58,154 | ₩58,168 | ₩57,916 | ₩57,916 | -0.41% | 1.2만 |
|---|
| 2026.08.14 | ₩58,328 | ₩58,328 | ₩58,074 | ₩58,128 | -0.34% | 1만 |
|---|
| 2026.08.13 | ₩58,302 | ₩58,409 | ₩58,161 | ₩58,275 | -0.05% | 1.1만 |
|---|
| 2026.08.12 | ₩57,926 | ₩57,954 | ₩57,820 | ₩57,940 | +0.03% | 3.1만 |
|---|
| 2026.08.11 | ₩57,874 | ₩57,967 | ₩57,579 | ₩57,767 | -0.18% | 1.8만 |
|---|
| 2026.08.10 | ₩57,887 | ₩58,048 | ₩57,807 | ₩57,846 | -0.07% | 1.3만 |
|---|
| 2026.08.07 | ₩57,680 | ₩57,900 | ₩57,633 | ₩57,855 | +0.30% | 1.2만 |
|---|
| 2026.08.06 | ₩57,606 | ₩57,657 | ₩57,472 | ₩57,472 | -0.23% | 1.3만 |
|---|
| 2026.08.05 | ₩58,007 | ₩58,007 | ₩57,633 | ₩57,700 | -0.53% | 2.4만 |
|---|
| 2026.08.04 | ₩57,138 | ₩57,874 | ₩57,138 | ₩57,753 | +1.08% | 1.6만 |
|---|
| 2026.08.03 | ₩56,269 | ₩56,763 | ₩56,269 | ₩56,690 | +0.75% | 2.1만 |
|---|
| 2026.07.31 | ₩55,587 | ₩55,934 | ₩55,212 | ₩55,934 | +0.63% | 1.1만 |
|---|
| 2026.07.30 | ₩54,991 | ₩55,520 | ₩54,958 | ₩55,466 | +0.86% | 1.2만 |
|---|
| 2026.07.29 | ₩55,245 | ₩55,426 | ₩54,516 | ₩54,516 | -1.32% | 1.1만 |
|---|
| 2026.07.28 | ₩55,118 | ₩55,473 | ₩55,038 | ₩55,386 | +0.49% | 1.7만 |
|---|
| 2026.07.27 | ₩55,566 | ₩55,566 | ₩55,025 | ₩55,232 | -0.60% | 3.7만 |
|---|
| 2026.07.24 | ₩55,051 | ₩55,493 | ₩55,029 | ₩55,065 | +0.02% | 1.8만 |
|---|
| 2026.07.23 | ₩55,092 | ₩55,219 | ₩54,958 | ₩55,118 | +0.05% | 2.1만 |
|---|
| 2026.07.22 | ₩55,834 | ₩56,309 | ₩55,834 | ₩55,914 | +0.14% | 1.8만 |
|---|
| 2026.07.21 | ₩55,693 | ₩55,988 | ₩55,600 | ₩55,907 | +0.38% | 4.7만 |
|---|
| 2026.07.20 | ₩55,834 | ₩55,834 | ₩55,339 | ₩55,426 | -0.73% | 1.8만 |
|---|
| 2026.07.17 | ₩55,339 | ₩55,720 | ₩55,339 | ₩55,560 | +0.40% | 3.1만 |
|---|
| 2026.07.16 | ₩56,229 | ₩56,242 | ₩55,747 | ₩55,907 | -0.57% | 1.9만 |
|---|
| 2026.07.15 | ₩56,175 | ₩56,342 | ₩56,041 | ₩56,342 | +0.30% | 1.7만 |
|---|
| 2026.07.14 | ₩55,901 | ₩56,162 | ₩55,901 | ₩56,108 | +0.37% | 8.5만 |
|---|
| 2026.07.13 | ₩56,081 | ₩56,200 | ₩55,734 | ₩55,851 | -0.41% | 6.5만 |
|---|
| 2026.07.10 | ₩56,148 | ₩56,334 | ₩55,934 | ₩56,291 | +0.25% | 8.6만 |
|---|
| 2026.07.09 | ₩55,640 | ₩56,162 | ₩55,640 | ₩56,032 | +0.70% | 4.9만 |
|---|
| 2026.07.08 | ₩55,533 | ₩55,653 | ₩55,145 | ₩55,580 | +0.08% | 1.3만 |
|---|
| 2026.07.07 | ₩56,015 | ₩56,015 | ₩55,560 | ₩55,738 | -0.49% | 1.5만 |
|---|
| 2026.07.06 | ₩55,707 | ₩56,041 | ₩55,707 | ₩56,013 | +0.55% | 1.6만 |
|---|
| 2026.07.02 | ₩55,988 | ₩56,001 | ₩55,239 | ₩55,479 | -0.91% | 1.2만 |
|---|
| 2026.07.01 | ₩55,346 | ₩55,881 | ₩55,346 | ₩55,574 | +0.41% | 9.5천 |
|---|
| 2026.06.30 | ₩55,346 | ₩55,787 | ₩55,319 | ₩55,700 | +0.64% | 3만 |
|---|
| 2026.06.29 | ₩55,265 | ₩55,265 | ₩54,516 | ₩55,172 | -0.17% | 6.9천 |
|---|
| 2026.06.26 | ₩54,610 | ₩55,065 | ₩54,599 | ₩54,797 | +0.34% | 1.5만 |
|---|
| 2026.06.25 | ₩54,864 | ₩55,105 | ₩54,717 | ₩54,827 | -0.07% | 1.2만 |
|---|
| 2026.06.24 | ₩55,132 | ₩55,276 | ₩54,650 | ₩54,757 | -0.68% | 1.3만 |
|---|
| 2026.06.23 | ₩54,878 | ₩55,239 | ₩54,811 | ₩54,838 | -0.07% | 1.3만 |
|---|
| 2026.06.22 | ₩55,867 | ₩56,121 | ₩55,546 | ₩55,720 | -0.26% | 1.1만 |
|---|
| 2026.06.18 | ₩55,747 | ₩55,961 | ₩55,693 | ₩55,926 | +0.32% | 1.8만 |
|---|
| 2026.06.17 | ₩56,041 | ₩56,095 | ₩55,225 | ₩55,332 | -1.26% | 5.2만 |
|---|
| 2026.06.16 | ₩56,135 | ₩56,362 | ₩55,948 | ₩56,015 | -0.21% | 1.4만 |
|---|
| 2026.06.15 | ₩56,121 | ₩56,396 | ₩56,121 | ₩56,295 | +0.31% | 1.4만 |
|---|
| 2026.06.12 | ₩54,998 | ₩55,459 | ₩54,998 | ₩55,252 | +0.46% | 1.9만 |
|---|
| 2026.06.11 | ₩54,169 | ₩55,105 | ₩53,988 | ₩54,998 | +1.53% | 2.1만 |
|---|
| 2026.06.10 | ₩55,011 | ₩55,011 | ₩54,008 | ₩54,032 | -1.78% | 1.4만 |
|---|
| 2026.06.09 | ₩55,526 | ₩55,526 | ₩53,620 | ₩54,931 | -1.07% | 3.6만 |
|---|
| 2026.06.08 | ₩55,212 | ₩55,453 | ₩54,978 | ₩55,132 | -0.15% | 9.5천 |
|---|
| 2026.06.05 | ₩56,152 | ₩56,152 | ₩54,784 | ₩54,811 | -2.39% | 1.5만 |
|---|
| 2026.06.04 | ₩56,349 | ₩56,737 | ₩56,175 | ₩56,616 | +0.47% | 1.9만 |
|---|
| 2026.06.03 | ₩56,643 | ₩56,643 | ₩56,309 | ₩56,422 | -0.39% | 1.4만 |
|---|
| 2026.06.02 | ₩56,657 | ₩56,817 | ₩56,616 | ₩56,723 | +0.12% | 2만 |
|---|
| 2026.06.01 | ₩56,549 | ₩56,790 | ₩56,452 | ₩56,697 | +0.26% | 1.2만 |
|---|
| 2026.05.29 | ₩56,616 | ₩56,616 | ₩56,433 | ₩56,548 | -0.12% | 6.8만 |
|---|
| 2026.05.28 | ₩56,001 | ₩57,780 | ₩56,001 | ₩56,429 | +0.76% | 1.8만 |
|---|
| 2026.05.27 | ₩56,081 | ₩56,135 | ₩55,948 | ₩56,069 | -0.02% | 2만 |
|---|
| 2026.05.26 | ₩55,907 | ₩56,202 | ₩55,907 | ₩56,033 | +0.22% | 1.1만 |
|---|
| 2026.05.22 | ₩55,720 | ₩55,894 | ₩55,573 | ₩55,693 | -0.05% | 9.5천 |
|---|
| 2026.05.21 | ₩55,199 | ₩55,533 | ₩54,938 | ₩55,506 | +0.56% | 3만 |
|---|
| 2026.05.20 | ₩54,878 | ₩55,540 | ₩54,864 | ₩55,312 | +0.79% | 1.8만 |
|---|
| 2026.05.19 | ₩54,811 | ₩55,018 | ₩54,650 | ₩54,824 | +0.02% | 2.3만 |
|---|
| 2026.05.18 | ₩55,192 | ₩55,212 | ₩54,717 | ₩55,069 | -0.22% | 1.6만 |
|---|
| 2026.05.15 | ₩55,172 | ₩55,373 | ₩55,078 | ₩55,105 | -0.12% | 1.7만 |
|---|
| 2026.05.14 | ₩55,562 | ₩55,854 | ₩55,562 | ₩55,774 | +0.38% | 5.1천 |
|---|
| 2026.05.13 | ₩54,999 | ₩55,493 | ₩54,999 | ₩55,439 | +0.80% | 1.2만 |
|---|
| 2026.05.12 | ₩54,824 | ₩55,078 | ₩54,583 | ₩55,035 | +0.39% | 1.9만 |
|---|
| 2026.05.11 | ₩55,065 | ₩55,185 | ₩54,985 | ₩55,045 | -0.04% | 2.1만 |
|---|
| 2026.05.08 | ₩54,864 | ₩54,971 | ₩54,811 | ₩54,915 | +0.09% | 1.8만 |
|---|
| 2026.05.07 | ₩54,811 | ₩54,824 | ₩54,423 | ₩54,492 | -0.58% | 1.5만 |
|---|
| 2026.05.06 | ₩54,276 | ₩54,755 | ₩54,276 | ₩54,705 | +0.79% | 1.7만 |
|---|
| 2026.05.05 | ₩53,687 | ₩54,048 | ₩53,687 | ₩53,861 | +0.32% | 1.5만 |
|---|
| 2026.05.04 | ₩53,714 | ₩53,794 | ₩53,340 | ₩53,513 | -0.37% | 1.1만 |
|---|
| 2026.05.01 | ₩53,727 | ₩53,888 | ₩53,701 | ₩53,701 | -0.05% | 6만 |
|---|
| 2026.04.30 | ₩52,925 | ₩53,620 | ₩52,925 | ₩53,535 | +1.15% | 1.2만 |
|---|
| 2026.04.29 | ₩52,918 | ₩52,992 | ₩52,758 | ₩52,858 | -0.11% | 4.4만 |
|---|
| 2026.04.28 | ₩53,005 | ₩53,045 | ₩52,804 | ₩53,045 | +0.08% | 2.4만 |
|---|
| 2026.04.27 | ₩52,952 | ₩53,273 | ₩52,952 | ₩53,152 | +0.38% | 3.5만 |
|---|
| 2026.04.24 | ₩52,845 | ₩53,179 | ₩52,778 | ₩53,126 | +0.53% | 5.6만 |
|---|
| 2026.04.23 | ₩52,938 | ₩53,018 | ₩52,564 | ₩52,712 | -0.43% | 1.5만 |
|---|
| 2026.04.22 | ₩52,684 | ₩52,936 | ₩52,657 | ₩52,885 | +0.38% | 2.2만 |
|---|
| 2026.04.21 | ₩52,925 | ₩52,925 | ₩52,296 | ₩52,430 | -0.94% | 1.9만 |
|---|
| 2026.04.20 | ₩52,590 | ₩52,818 | ₩52,350 | ₩52,671 | +0.15% | 1.4만 |
|---|
| 2026.04.17 | ₩52,425 | ₩53,005 | ₩52,425 | ₩52,871 | +0.85% | 1.6만 |
|---|
| 2026.04.16 | ₩52,216 | ₩52,263 | ₩52,015 | ₩52,256 | +0.08% | 5.8만 |
|---|
| 2026.04.15 | ₩51,868 | ₩52,096 | ₩51,735 | ₩52,096 | +0.44% | 2.8만 |
|---|
| 2026.04.14 | ₩51,293 | ₩51,721 | ₩51,293 | ₩51,721 | +0.83% | 4.2만 |
|---|
| 2026.04.13 | ₩50,397 | ₩51,066 | ₩50,397 | ₩51,066 | +1.33% | 1.6만 |
|---|
| 2026.04.10 | ₩50,598 | ₩50,651 | ₩50,451 | ₩50,463 | -0.27% | 9.5천 |
|---|
| 2026.04.09 | ₩50,163 | ₩50,651 | ₩50,132 | ₩50,545 | +0.76% | 1.9만 |
|---|
| 2026.04.08 | ₩50,250 | ₩50,250 | ₩49,956 | ₩50,170 | -0.16% | 6.3천 |
|---|
| 2026.04.07 | ₩48,899 | ₩49,006 | ₩48,351 | ₩48,892 | -0.01% | 1.5만 |
|---|
| 2026.04.06 | ₩48,792 | ₩48,979 | ₩48,732 | ₩48,979 | +0.38% | 2만 |
|---|
| 2026.04.02 | ₩47,829 | ₩48,732 | ₩47,829 | ₩48,644 | +1.70% | 1.5만 |
|---|
| 2026.04.01 | ₩48,645 | ₩48,886 | ₩48,511 | ₩48,672 | +0.05% | 3.5만 |
|---|
| 2026.03.31 | ₩47,635 | ₩48,270 | ₩47,334 | ₩48,230 | +1.25% | 4만 |
|---|
| 2026.03.30 | ₩47,147 | ₩47,214 | ₩46,600 | ₩46,800 | -0.73% | 1.4만 |
|---|
| 2026.03.27 | ₩47,936 | ₩47,936 | ₩47,073 | ₩47,240 | -1.45% | 1.9만 |
|---|
| 2026.03.26 | ₩48,765 | ₩48,765 | ₩48,043 | ₩48,043 | -1.48% | 1.7만 |
|---|
| 2026.03.25 | ₩48,993 | ₩49,153 | ₩48,899 | ₩48,899 | -0.19% | 1.4만 |
|---|
| 2026.03.24 | ₩48,491 | ₩48,952 | ₩48,351 | ₩48,685 | +0.40% | 2.9만 |
|---|
| 2026.03.23 | ₩48,939 | ₩49,394 | ₩48,805 | ₩48,805 | -0.27% | 1.7만 |
|---|
| 2026.03.20 | ₩48,698 | ₩48,712 | ₩48,123 | ₩48,270 | -0.88% | 1.5만 |
|---|
| 2026.03.19 | ₩48,672 | ₩49,233 | ₩48,672 | ₩48,966 | +0.60% | 4.7만 |
|---|
| 2026.03.18 | ₩49,862 | ₩49,996 | ₩49,137 | ₩49,137 | -1.45% | 1.3만 |
|---|
| 2026.03.17 | ₩50,103 | ₩50,103 | ₩49,742 | ₩49,862 | -0.48% | 1.7만 |
|---|
| 2026.03.16 | ₩49,608 | ₩49,795 | ₩49,541 | ₩49,701 | +0.19% | 2.4만 |
|---|
| 2026.03.13 | ₩49,407 | ₩49,795 | ₩48,832 | ₩48,859 | -1.11% | 4만 |
|---|
| 2026.03.12 | ₩49,514 | ₩49,554 | ₩49,187 | ₩49,187 | -0.66% | 2.5만 |
|---|
| 2026.03.11 | ₩50,009 | ₩50,103 | ₩49,795 | ₩49,969 | -0.08% | 13만 |
|---|
| 2026.03.10 | ₩50,055 | ₩50,544 | ₩49,915 | ₩50,036 | -0.04% | 2.1만 |
|---|
| 2026.03.09 | ₩49,113 | ₩50,303 | ₩48,805 | ₩50,089 | +1.99% | 1.9만 |
|---|
| 2026.03.06 | ₩49,501 | ₩49,889 | ₩49,454 | ₩49,478 | -0.05% | 1.8만 |
|---|
| 2026.03.05 | ₩50,685 | ₩50,685 | ₩49,956 | ₩50,424 | -0.51% | 7.5만 |
|---|
| 2026.03.04 | ₩50,484 | ₩50,825 | ₩50,484 | ₩50,771 | +0.57% | 1.6만 |
|---|
| 2026.03.03 | ₩49,595 | ₩50,424 | ₩49,461 | ₩50,317 | +1.46% | 12.6만 |
|---|
| 2026.03.02 | ₩50,611 | ₩50,897 | ₩50,517 | ₩50,812 | +0.40% | 2.1만 |
|---|
| 2026.02.27 | ₩50,343 | ₩50,798 | ₩50,343 | ₩50,678 | +0.66% | 4.8만 |
|---|
| 2026.02.26 | ₩50,999 | ₩51,079 | ₩50,691 | ₩51,012 | +0.03% | 3.8만 |
|---|
| 2026.02.25 | ₩51,093 | ₩51,320 | ₩51,093 | ₩51,320 | +0.45% | 3.3만 |
|---|
| 2026.02.24 | ₩50,277 | ₩50,838 | ₩50,277 | ₩50,731 | +0.90% | 3.4만 |
|---|
| 2026.02.23 | ₩50,825 | ₩50,838 | ₩50,223 | ₩50,410 | -0.82% | 4만 |
|---|
| 2026.02.20 | ₩50,678 | ₩50,919 | ₩50,624 | ₩50,812 | +0.26% | 3.4만 |
|---|
| 2026.02.19 | ₩50,584 | ₩50,624 | ₩50,330 | ₩50,611 | +0.05% | 1.3만 |
|---|
| 2026.02.18 | ₩50,410 | ₩50,919 | ₩50,410 | ₩50,745 | +0.66% | 1.4만 |
|---|
| 2026.02.17 | ₩50,210 | ₩50,517 | ₩49,835 | ₩50,410 | +0.40% | 1.6만 |
|---|
| 2026.02.13 | ₩50,290 | ₩50,537 | ₩50,063 | ₩50,263 | -0.05% | 3.4만 |
|---|
| 2026.02.12 | ₩51,133 | ₩51,173 | ₩50,063 | ₩50,210 | -1.80% | 12.5만 |
|---|
| 2026.02.11 | ₩51,547 | ₩51,547 | ₩50,801 | ₩50,985 | -1.09% | 3.1만 |
|---|
| 2026.02.10 | ₩51,307 | ₩51,320 | ₩50,945 | ₩50,945 | -0.70% | 8.7천 |
|---|
| 2026.02.09 | ₩50,865 | ₩51,280 | ₩50,865 | ₩51,163 | +0.59% | 1.7만 |
|---|
| 2026.02.06 | ₩50,491 | ₩50,915 | ₩50,323 | ₩50,915 | +0.84% | 9.4만 |
|---|
| 2026.02.05 | ₩50,210 | ₩50,571 | ₩49,728 | ₩49,875 | -0.67% | 50.9만 |
|---|
| 2026.02.04 | ₩50,703 | ₩50,771 | ₩50,176 | ₩50,557 | -0.29% | 1.6만 |
|---|
| 2026.02.03 | ₩51,373 | ₩51,373 | ₩50,424 | ₩50,812 | -1.09% | 2.6만 |
|---|
| 2026.02.02 | ₩50,665 | ₩51,333 | ₩50,665 | ₩51,119 | +0.90% | 7.5천 |
|---|
| 2026.01.30 | ₩51,011 | ₩51,038 | ₩50,638 | ₩50,945 | -0.13% | 1.8만 |
|---|
| 2026.01.29 | ₩51,093 | ₩51,186 | ₩50,404 | ₩51,186 | +0.18% | 8.9천 |
|---|
| 2026.01.28 | ₩51,256 | ₩51,280 | ₩51,146 | ₩51,253 | -0.01% | 9.1천 |
|---|
| 2026.01.27 | ₩51,230 | ₩51,307 | ₩51,093 | ₩51,253 | +0.04% | 1.6만 |
|---|
| 2026.01.26 | ₩50,624 | ₩51,119 | ₩50,624 | ₩50,985 | +0.71% | 2.9만 |
|---|
| 2026.01.23 | ₩50,834 | ₩50,834 | ₩50,671 | ₩50,734 | -0.20% | 1.4만 |
|---|
| 2026.01.22 | ₩50,758 | ₩50,838 | ₩50,600 | ₩50,660 | -0.19% | 9.8천 |
|---|
| 2026.01.21 | ₩50,196 | ₩50,584 | ₩49,909 | ₩50,397 | +0.40% | 2.5만 |
|---|
| 2026.01.20 | ₩50,049 | ₩50,370 | ₩49,577 | ₩49,701 | -0.69% | 1.6만 |
|---|
| 2026.01.16 | ₩51,012 | ₩51,079 | ₩50,935 | ₩50,981 | -0.06% | 6.8천 |
|---|
| 2026.01.15 | ₩51,186 | ₩51,199 | ₩50,941 | ₩50,953 | -0.45% | 8.5천 |
|---|
| 2026.01.14 | ₩50,718 | ₩50,832 | ₩50,517 | ₩50,800 | +0.16% | 6.6천 |
|---|
| 2026.01.13 | ₩51,198 | ₩51,198 | ₩50,916 | ₩51,066 | -0.26% | 1.8만 |
|---|
| 2026.01.12 | ₩51,066 | ₩51,320 | ₩51,066 | ₩51,186 | +0.24% | 1.3만 |
|---|
| 2026.01.09 | ₩50,959 | ₩51,280 | ₩50,838 | ₩51,106 | +0.29% | 7.9천 |
|---|
| 2026.01.08 | ₩50,865 | ₩50,959 | ₩50,731 | ₩50,785 | -0.16% | 2.8만 |
|---|
| 2026.01.07 | ₩51,079 | ₩51,133 | ₩50,758 | ₩50,919 | -0.31% | 1.4만 |
|---|
| 2026.01.06 | ₩50,780 | ₩51,026 | ₩50,706 | ₩50,945 | +0.33% | 6.2만 |
|---|
| 2026.01.05 | ₩50,584 | ₩50,812 | ₩50,584 | ₩50,745 | +0.32% | 6.9천 |
|---|
| 2026.01.02 | ₩50,424 | ₩50,497 | ₩50,156 | ₩50,381 | -0.08% | 8.3천 |
|---|
| 2025.12.31 | ₩50,624 | ₩50,743 | ₩50,386 | ₩50,386 | -0.47% | 2.5만 |
|---|
| 2025.12.30 | ₩50,785 | ₩50,838 | ₩50,665 | ₩50,725 | -0.12% | 9.7천 |
|---|
| 2025.12.29 | ₩51,027 | ₩51,106 | ₩50,945 | ₩51,010 | -0.03% | 7.9천 |
|---|
| 2025.12.26 | ₩51,159 | ₩51,213 | ₩51,079 | ₩51,213 | +0.10% | 7.1천 |
|---|
| 2025.12.24 | ₩51,087 | ₩51,240 | ₩51,052 | ₩51,093 | +0.01% | 5.5천 |
|---|
| 2025.12.23 | ₩50,758 | ₩51,039 | ₩50,758 | ₩50,945 | +0.37% | 1.9만 |
|---|
| 2025.12.22 | ₩50,731 | ₩50,865 | ₩50,596 | ₩50,751 | +0.04% | 2.6만 |
|---|
| 2025.12.19 | ₩50,350 | ₩50,491 | ₩50,342 | ₩50,417 | +0.13% | 6.3천 |
|---|
| 2025.12.18 | ₩50,009 | ₩50,290 | ₩49,929 | ₩49,969 | -0.08% | 2.1만 |
|---|
| 2025.12.17 | ₩49,914 | ₩49,914 | ₩49,693 | ₩49,701 | -0.43% | 2.2만 |
|---|
| 2025.12.16 | ₩50,303 | ₩50,303 | ₩50,009 | ₩50,263 | -0.08% | 1.3만 |
|---|
| 2025.12.15 | ₩50,477 | ₩50,477 | ₩50,210 | ₩50,370 | -0.21% | 1.9만 |
|---|
| 2025.12.12 | ₩50,377 | ₩50,479 | ₩50,223 | ₩50,384 | +0.01% | 14만 |
|---|
| 2025.12.11 | ₩50,610 | ₩50,905 | ₩50,504 | ₩50,905 | +0.58% | 1.6만 |
|---|
| 2025.12.10 | ₩50,317 | ₩50,825 | ₩50,237 | ₩50,678 | +0.72% | 3.5만 |
|---|
| 2025.12.09 | ₩50,477 | ₩50,578 | ₩50,445 | ₩50,445 | -0.06% | 1.1만 |
|---|
| 2025.12.08 | ₩50,838 | ₩50,838 | ₩50,331 | ₩50,571 | -0.53% | 1.1만 |
|---|
| 2025.12.05 | ₩50,798 | ₩50,865 | ₩50,571 | ₩50,614 | -0.36% | 21.3만 |
|---|
| 2025.12.04 | ₩50,451 | ₩50,624 | ₩50,343 | ₩50,624 | +0.34% | 1.2만 |
|---|
| 2025.12.03 | ₩50,329 | ₩50,665 | ₩50,329 | ₩50,584 | +0.51% | 1.2만 |
|---|
| 2025.12.02 | ₩50,557 | ₩50,571 | ₩50,277 | ₩50,437 | -0.24% | 1.1만 |
|---|
| 2025.12.01 | ₩50,343 | ₩50,491 | ₩50,290 | ₩50,290 | -0.11% | 1.2만 |
|---|
| 2025.11.28 | ₩50,611 | ₩50,611 | ₩50,357 | ₩50,487 | -0.25% | 1.8천 |
|---|
| 2025.11.26 | ₩50,190 | ₩50,424 | ₩50,076 | ₩50,317 | +0.25% | 1만 |
|---|
| 2025.11.25 | ₩49,209 | ₩50,036 | ₩49,209 | ₩49,974 | +1.55% | 3.4만 |
|---|
| 2025.11.24 | ₩49,126 | ₩49,595 | ₩49,126 | ₩49,573 | +0.91% | 1.8만 |
|---|
| 2025.11.21 | ₩48,340 | ₩49,124 | ₩48,163 | ₩48,688 | +0.72% | 1.5만 |
|---|
| 2025.11.20 | ₩49,776 | ₩49,835 | ₩48,224 | ₩48,257 | -3.05% | 1.3만 |
|---|
| 2025.11.19 | ₩48,886 | ₩49,367 | ₩48,776 | ₩49,006 | +0.25% | 1.7만 |
|---|
| 2025.11.18 | ₩48,698 | ₩49,086 | ₩48,284 | ₩48,795 | +0.20% | 2.2만 |
|---|
| 2025.11.17 | ₩49,514 | ₩49,795 | ₩48,846 | ₩49,033 | -0.97% | 1.6만 |
|---|
| 2025.11.14 | ₩48,872 | ₩49,742 | ₩48,872 | ₩49,661 | +1.61% | 8.9천 |
|---|
| 2025.11.13 | ₩50,143 | ₩50,237 | ₩49,443 | ₩49,533 | -1.22% | 1.2만 |
|---|
| 2025.11.12 | ₩50,515 | ₩50,544 | ₩50,330 | ₩50,449 | -0.13% | 1.6만 |
|---|
| 2025.11.11 | ₩50,063 | ₩50,491 | ₩50,063 | ₩50,491 | +0.85% | 3.4만 |
|---|
| 2025.11.10 | ₩50,089 | ₩50,283 | ₩49,873 | ₩50,250 | +0.32% | 9.5천 |
|---|
| 2025.11.07 | ₩49,080 | ₩49,405 | ₩48,777 | ₩49,405 | +0.66% | 1.2만 |
|---|
| 2025.11.06 | ₩49,673 | ₩49,708 | ₩49,287 | ₩49,414 | -0.52% | 1.2만 |
|---|
| 2025.11.05 | ₩49,661 | ₩50,223 | ₩49,637 | ₩49,978 | +0.64% | 1.6만 |
|---|
| 2025.11.04 | ₩49,688 | ₩50,170 | ₩49,688 | ₩49,784 | +0.19% | 1.6만 |
|---|
| 2025.11.03 | ₩50,286 | ₩50,437 | ₩50,223 | ₩50,343 | +0.11% | 1.3만 |
|---|
| 2025.10.31 | ₩50,378 | ₩50,504 | ₩50,036 | ₩50,315 | -0.12% | 1.1만 |
|---|
| 2025.10.30 | ₩50,476 | ₩50,504 | ₩50,203 | ₩50,203 | -0.54% | 6.9천 |
|---|
| 2025.10.29 | ₩50,763 | ₩50,798 | ₩50,437 | ₩50,616 | -0.29% | 1.1만 |
|---|
| 2025.10.28 | ₩50,691 | ₩50,731 | ₩50,464 | ₩50,624 | -0.13% | 1.3만 |
|---|
| 2025.10.27 | ₩50,196 | ₩50,424 | ₩50,196 | ₩50,424 | +0.45% | 1만 |
|---|
| 2025.10.24 | ₩49,849 | ₩49,875 | ₩49,661 | ₩49,798 | -0.10% | 2.9만 |
|---|
| 2025.10.23 | ₩49,233 | ₩49,501 | ₩49,207 | ₩49,401 | +0.34% | 1만 |
|---|
| 2025.10.22 | ₩49,385 | ₩49,385 | ₩48,859 | ₩49,187 | -0.40% | 1.9만 |
|---|
| 2025.10.21 | ₩49,300 | ₩49,488 | ₩49,274 | ₩49,414 | +0.23% | 1.9만 |
|---|
| 2025.10.20 | ₩49,247 | ₩49,421 | ₩49,247 | ₩49,340 | +0.19% | 2.3만 |
|---|
| 2025.10.17 | ₩48,107 | ₩48,752 | ₩48,107 | ₩48,752 | +1.34% | 1.3만 |
|---|
| 2025.10.16 | ₩48,792 | ₩49,006 | ₩48,004 | ₩48,217 | -1.18% | 2.3만 |
|---|
| 2025.10.15 | ₩49,153 | ₩49,153 | ₩48,297 | ₩48,645 | -1.03% | 2.2만 |
|---|
| 2025.10.14 | ₩48,177 | ₩48,792 | ₩48,177 | ₩48,508 | +0.69% | 6.8천 |
|---|
| 2025.10.13 | ₩48,551 | ₩48,725 | ₩48,551 | ₩48,668 | +0.24% | 1.2만 |
|---|
| 2025.10.10 | ₩49,434 | ₩49,459 | ₩47,668 | ₩47,668 | -3.57% | 1.5만 |
|---|