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 | ₩58,184 | ₩58,522 | ₩58,184 | ₩58,454 | +0.46% | 2.9만 |
| 2026.10.08 | ₩58,193 | ₩58,282 | ₩57,947 | ₩58,058 | -0.23% | 7.8천 |
| 2026.10.07 | ₩58,108 | ₩58,415 | ₩58,108 | ₩58,348 | +0.41% | 2.8만 |
| 2026.10.06 | ₩58,228 | ₩58,643 | ₩58,228 | ₩58,489 | +0.45% | 2.1만 |
| 2026.10.05 | ₩57,934 | ₩58,228 | ₩57,921 | ₩58,104 | +0.29% | 6.5천 |
| 2026.10.02 | ₩57,855 | ₩58,128 | ₩57,626 | ₩57,757 | -0.17% | 2.6만 |
| 2026.10.01 | ₩57,219 | ₩57,370 | ₩56,985 | ₩57,299 | +0.14% | 3.1만 |
| 2026.09.30 | ₩57,506 | ₩57,733 | ₩57,306 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,306 |
| -0.35% |
| 3.1만 |
| 2026.09.29 | ₩57,386 | ₩57,406 | ₩57,172 | ₩57,310 | -0.13% | 1.2만 |
|---|
| 2026.09.28 | ₩57,747 | ₩57,894 | ₩57,600 | ₩57,703 | -0.08% | 1.1만 |
|---|
| 2026.09.25 | ₩57,854 | ₩58,228 | ₩57,854 | ₩58,181 | +0.57% | 3.5만 |
|---|
| 2026.09.24 | ₩57,688 | ₩57,961 | ₩57,600 | ₩57,901 | +0.37% | 1.3만 |
|---|
| 2026.09.23 | ₩58,220 | ₩58,220 | ₩57,760 | ₩57,880 | -0.58% | 2.3만 |
|---|
| 2026.09.22 | ₩58,359 | ₩58,429 | ₩58,215 | ₩58,324 | -0.06% | 2.8만 |
|---|
| 2026.09.21 | ₩57,839 | ₩58,394 | ₩57,839 | ₩58,315 | +0.82% | 2.6만 |
|---|
| 2026.09.18 | ₩57,158 | ₩57,426 | ₩57,158 | ₩57,398 | +0.42% | 1만 |
|---|
| 2026.09.17 | ₩57,319 | ₩57,453 | ₩57,279 | ₩57,375 | +0.10% | 2.2만 |
|---|
| 2026.09.16 | ₩56,918 | ₩57,225 | ₩54,170 | ₩56,684 | -0.41% | 2.7만 |
|---|
| 2026.09.15 | ₩57,212 | ₩57,212 | ₩56,824 | ₩56,945 | -0.47% | 1.2만 |
|---|
| 2026.09.14 | ₩56,965 | ₩57,372 | ₩56,965 | ₩57,212 | +0.43% | 1.9만 |
|---|
| 2026.09.11 | ₩57,426 | ₩57,546 | ₩57,346 | ₩57,406 | -0.03% | 1.3만 |
|---|
| 2026.09.10 | ₩56,771 | ₩56,958 | ₩56,771 | ₩56,832 | +0.11% | 5천 |
|---|
| 2026.09.09 | ₩57,319 | ₩57,319 | ₩57,132 | ₩57,172 | -0.26% | 8.8천 |
|---|
| 2026.09.08 | ₩57,613 | ₩57,653 | ₩57,450 | ₩57,450 | -0.28% | 9.9천 |
|---|
| 2026.09.04 | ₩57,787 | ₩57,880 | ₩57,640 | ₩57,778 | -0.02% | 4.9만 |
|---|
| 2026.09.03 | ₩57,699 | ₩60,006 | ₩57,653 | ₩58,016 | +0.55% | 7.6천 |
|---|
| 2026.09.02 | ₩57,292 | ₩57,443 | ₩57,292 | ₩57,392 | +0.18% | 7.9천 |
|---|
| 2026.09.01 | ₩57,189 | ₩57,304 | ₩57,011 | ₩57,053 | -0.24% | 1.2만 |
|---|
| 2026.08.31 | ₩57,399 | ₩57,626 | ₩57,319 | ₩57,626 | +0.40% | 1.8만 |
|---|
| 2026.08.28 | ₩58,088 | ₩58,088 | ₩57,640 | ₩57,680 | -0.70% | 8.2천 |
|---|
| 2026.08.27 | ₩57,626 | ₩57,934 | ₩57,626 | ₩57,816 | +0.33% | 2.5만 |
|---|
| 2026.08.26 | ₩57,493 | ₩57,533 | ₩57,346 | ₩57,479 | -0.02% | 4.6만 |
|---|
| 2026.08.25 | ₩57,366 | ₩57,453 | ₩57,279 | ₩57,431 | +0.11% | 2만 |
|---|
| 2026.08.24 | ₩57,292 | ₩57,332 | ₩57,132 | ₩57,259 | -0.06% | 1.7만 |
|---|
| 2026.08.21 | ₩57,439 | ₩57,519 | ₩57,225 | ₩57,412 | -0.05% | 1.9만 |
|---|
| 2026.08.20 | ₩57,499 | ₩57,546 | ₩57,145 | ₩57,168 | -0.58% | 1.7만 |
|---|
| 2026.08.19 | ₩57,667 | ₩57,827 | ₩57,506 | ₩57,644 | -0.04% | 2.6만 |
|---|
| 2026.08.18 | ₩57,566 | ₩57,613 | ₩57,453 | ₩57,533 | -0.06% | 1.4만 |
|---|
| 2026.08.17 | ₩58,134 | ₩58,148 | ₩57,897 | ₩57,897 | -0.41% | 1.2만 |
|---|
| 2026.08.14 | ₩58,308 | ₩58,308 | ₩58,054 | ₩58,108 | -0.34% | 1만 |
|---|
| 2026.08.13 | ₩58,282 | ₩58,389 | ₩58,141 | ₩58,255 | -0.05% | 1.1만 |
|---|
| 2026.08.12 | ₩57,906 | ₩57,934 | ₩57,800 | ₩57,921 | +0.03% | 3.1만 |
|---|
| 2026.08.11 | ₩57,854 | ₩57,947 | ₩57,560 | ₩57,747 | -0.18% | 1.8만 |
|---|
| 2026.08.10 | ₩57,867 | ₩58,028 | ₩57,787 | ₩57,826 | -0.07% | 1.3만 |
|---|
| 2026.08.07 | ₩57,660 | ₩57,880 | ₩57,613 | ₩57,835 | +0.30% | 1.2만 |
|---|
| 2026.08.06 | ₩57,586 | ₩57,637 | ₩57,453 | ₩57,453 | -0.23% | 1.3만 |
|---|
| 2026.08.05 | ₩57,987 | ₩57,987 | ₩57,613 | ₩57,680 | -0.53% | 2.4만 |
|---|
| 2026.08.04 | ₩57,118 | ₩57,854 | ₩57,118 | ₩57,733 | +1.08% | 1.6만 |
|---|
| 2026.08.03 | ₩56,249 | ₩56,744 | ₩56,249 | ₩56,670 | +0.75% | 2.1만 |
|---|
| 2026.07.31 | ₩55,567 | ₩55,915 | ₩55,193 | ₩55,915 | +0.63% | 1.1만 |
|---|
| 2026.07.30 | ₩54,972 | ₩55,501 | ₩54,939 | ₩55,447 | +0.86% | 1.2만 |
|---|
| 2026.07.29 | ₩55,226 | ₩55,407 | ₩54,498 | ₩54,498 | -1.32% | 1.1만 |
|---|
| 2026.07.28 | ₩55,099 | ₩55,454 | ₩55,019 | ₩55,367 | +0.49% | 1.7만 |
|---|
| 2026.07.27 | ₩55,547 | ₩55,547 | ₩55,006 | ₩55,213 | -0.60% | 3.7만 |
|---|
| 2026.07.24 | ₩55,033 | ₩55,474 | ₩55,010 | ₩55,046 | +0.02% | 1.8만 |
|---|
| 2026.07.23 | ₩55,073 | ₩55,200 | ₩54,939 | ₩55,099 | +0.05% | 2.1만 |
|---|
| 2026.07.22 | ₩55,815 | ₩56,289 | ₩55,815 | ₩55,895 | +0.14% | 1.8만 |
|---|
| 2026.07.21 | ₩55,674 | ₩55,968 | ₩55,581 | ₩55,888 | +0.38% | 4.7만 |
|---|
| 2026.07.20 | ₩55,815 | ₩55,815 | ₩55,320 | ₩55,407 | -0.73% | 1.8만 |
|---|
| 2026.07.17 | ₩55,320 | ₩55,701 | ₩55,320 | ₩55,541 | +0.40% | 3.1만 |
|---|
| 2026.07.16 | ₩56,209 | ₩56,223 | ₩55,728 | ₩55,888 | -0.57% | 1.9만 |
|---|
| 2026.07.15 | ₩56,156 | ₩56,323 | ₩56,022 | ₩56,323 | +0.30% | 1.7만 |
|---|
| 2026.07.14 | ₩55,882 | ₩56,142 | ₩55,882 | ₩56,089 | +0.37% | 8.5만 |
|---|
| 2026.07.13 | ₩56,062 | ₩56,181 | ₩55,714 | ₩55,832 | -0.41% | 6.5만 |
|---|
| 2026.07.10 | ₩56,129 | ₩56,315 | ₩55,915 | ₩56,272 | +0.25% | 8.6만 |
|---|
| 2026.07.09 | ₩55,621 | ₩56,142 | ₩55,621 | ₩56,013 | +0.70% | 4.9만 |
|---|
| 2026.07.08 | ₩55,514 | ₩55,634 | ₩55,126 | ₩55,561 | +0.08% | 1.3만 |
|---|
| 2026.07.07 | ₩55,995 | ₩55,995 | ₩55,541 | ₩55,718 | -0.49% | 1.5만 |
|---|
| 2026.07.06 | ₩55,688 | ₩56,022 | ₩55,688 | ₩55,994 | +0.55% | 1.6만 |
|---|
| 2026.07.02 | ₩55,968 | ₩55,982 | ₩55,220 | ₩55,460 | -0.91% | 1.2만 |
|---|
| 2026.07.01 | ₩55,327 | ₩55,862 | ₩55,327 | ₩55,555 | +0.41% | 9.5천 |
|---|
| 2026.06.30 | ₩55,327 | ₩55,768 | ₩55,300 | ₩55,681 | +0.64% | 3만 |
|---|
| 2026.06.29 | ₩55,246 | ₩55,246 | ₩54,498 | ₩55,153 | -0.17% | 6.9천 |
|---|
| 2026.06.26 | ₩54,591 | ₩55,046 | ₩54,581 | ₩54,779 | +0.34% | 1.5만 |
|---|
| 2026.06.25 | ₩54,845 | ₩55,086 | ₩54,698 | ₩54,808 | -0.07% | 1.2만 |
|---|
| 2026.06.24 | ₩55,113 | ₩55,257 | ₩54,631 | ₩54,738 | -0.68% | 1.3만 |
|---|
| 2026.06.23 | ₩54,859 | ₩55,220 | ₩54,792 | ₩54,819 | -0.07% | 1.3만 |
|---|
| 2026.06.22 | ₩55,848 | ₩56,102 | ₩55,527 | ₩55,701 | -0.26% | 1.1만 |
|---|
| 2026.06.18 | ₩55,728 | ₩55,942 | ₩55,674 | ₩55,907 | +0.32% | 1.8만 |
|---|
| 2026.06.17 | ₩56,022 | ₩56,075 | ₩55,206 | ₩55,313 | -1.26% | 5.2만 |
|---|
| 2026.06.16 | ₩56,116 | ₩56,343 | ₩55,928 | ₩55,995 | -0.21% | 1.4만 |
|---|
| 2026.06.15 | ₩56,102 | ₩56,376 | ₩56,102 | ₩56,276 | +0.31% | 1.4만 |
|---|
| 2026.06.12 | ₩54,979 | ₩55,440 | ₩54,979 | ₩55,233 | +0.46% | 1.9만 |
|---|
| 2026.06.11 | ₩54,150 | ₩55,086 | ₩53,970 | ₩54,979 | +1.53% | 2.1만 |
|---|
| 2026.06.10 | ₩54,992 | ₩54,992 | ₩53,990 | ₩54,014 | -1.78% | 1.4만 |
|---|
| 2026.06.09 | ₩55,507 | ₩55,507 | ₩53,602 | ₩54,912 | -1.07% | 3.6만 |
|---|
| 2026.06.08 | ₩55,193 | ₩55,434 | ₩54,959 | ₩55,113 | -0.15% | 9.5천 |
|---|
| 2026.06.05 | ₩56,133 | ₩56,133 | ₩54,765 | ₩54,792 | -2.39% | 1.5만 |
|---|
| 2026.06.04 | ₩56,329 | ₩56,717 | ₩56,156 | ₩56,597 | +0.47% | 1.9만 |
|---|
| 2026.06.03 | ₩56,624 | ₩56,624 | ₩56,289 | ₩56,403 | -0.39% | 1.4만 |
|---|
| 2026.06.02 | ₩56,637 | ₩56,797 | ₩56,597 | ₩56,704 | +0.12% | 2만 |
|---|
| 2026.06.01 | ₩56,530 | ₩56,771 | ₩56,432 | ₩56,677 | +0.26% | 1.2만 |
|---|
| 2026.05.29 | ₩56,597 | ₩56,597 | ₩56,414 | ₩56,529 | -0.12% | 6.8만 |
|---|
| 2026.05.28 | ₩55,982 | ₩57,760 | ₩55,982 | ₩56,410 | +0.76% | 1.8만 |
|---|
| 2026.05.27 | ₩56,062 | ₩56,116 | ₩55,928 | ₩56,050 | -0.02% | 2만 |
|---|
| 2026.05.26 | ₩55,888 | ₩56,182 | ₩55,888 | ₩56,014 | +0.22% | 1.1만 |
|---|
| 2026.05.22 | ₩55,701 | ₩55,875 | ₩55,554 | ₩55,674 | -0.05% | 9.5천 |
|---|
| 2026.05.21 | ₩55,180 | ₩55,514 | ₩54,919 | ₩55,487 | +0.56% | 3만 |
|---|
| 2026.05.20 | ₩54,859 | ₩55,521 | ₩54,845 | ₩55,293 | +0.79% | 1.8만 |
|---|
| 2026.05.19 | ₩54,792 | ₩54,999 | ₩54,631 | ₩54,805 | +0.02% | 2.3만 |
|---|
| 2026.05.18 | ₩55,173 | ₩55,193 | ₩54,698 | ₩55,050 | -0.22% | 1.6만 |
|---|
| 2026.05.15 | ₩55,153 | ₩55,353 | ₩55,059 | ₩55,086 | -0.12% | 1.7만 |
|---|
| 2026.05.14 | ₩55,543 | ₩55,835 | ₩55,543 | ₩55,755 | +0.38% | 5.1천 |
|---|
| 2026.05.13 | ₩54,980 | ₩55,474 | ₩54,980 | ₩55,420 | +0.80% | 1.2만 |
|---|
| 2026.05.12 | ₩54,805 | ₩55,059 | ₩54,565 | ₩55,017 | +0.39% | 1.9만 |
|---|
| 2026.05.11 | ₩55,046 | ₩55,166 | ₩54,966 | ₩55,026 | -0.04% | 2.1만 |
|---|
| 2026.05.08 | ₩54,845 | ₩54,952 | ₩54,792 | ₩54,896 | +0.09% | 1.8만 |
|---|
| 2026.05.07 | ₩54,792 | ₩54,805 | ₩54,404 | ₩54,474 | -0.58% | 1.5만 |
|---|
| 2026.05.06 | ₩54,257 | ₩54,736 | ₩54,257 | ₩54,686 | +0.79% | 1.7만 |
|---|
| 2026.05.05 | ₩53,669 | ₩54,030 | ₩53,669 | ₩53,843 | +0.32% | 1.5만 |
|---|
| 2026.05.04 | ₩53,696 | ₩53,776 | ₩53,321 | ₩53,495 | -0.37% | 1.1만 |
|---|
| 2026.05.01 | ₩53,709 | ₩53,869 | ₩53,682 | ₩53,682 | -0.05% | 6만 |
|---|
| 2026.04.30 | ₩52,907 | ₩53,602 | ₩52,907 | ₩53,516 | +1.15% | 1.2만 |
|---|
| 2026.04.29 | ₩52,900 | ₩52,974 | ₩52,740 | ₩52,840 | -0.11% | 4.4만 |
|---|
| 2026.04.28 | ₩52,987 | ₩53,027 | ₩52,786 | ₩53,027 | +0.08% | 2.4만 |
|---|
| 2026.04.27 | ₩52,933 | ₩53,254 | ₩52,933 | ₩53,134 | +0.38% | 3.5만 |
|---|
| 2026.04.24 | ₩52,826 | ₩53,161 | ₩52,760 | ₩53,107 | +0.53% | 5.6만 |
|---|
| 2026.04.23 | ₩52,920 | ₩53,000 | ₩52,546 | ₩52,694 | -0.43% | 1.5만 |
|---|
| 2026.04.22 | ₩52,666 | ₩52,917 | ₩52,639 | ₩52,867 | +0.38% | 2.2만 |
|---|
| 2026.04.21 | ₩52,907 | ₩52,907 | ₩52,278 | ₩52,412 | -0.94% | 1.9만 |
|---|
| 2026.04.20 | ₩52,572 | ₩52,800 | ₩52,332 | ₩52,653 | +0.15% | 1.4만 |
|---|
| 2026.04.17 | ₩52,407 | ₩52,987 | ₩52,407 | ₩52,853 | +0.85% | 1.6만 |
|---|
| 2026.04.16 | ₩52,198 | ₩52,245 | ₩51,997 | ₩52,238 | +0.08% | 5.8만 |
|---|
| 2026.04.15 | ₩51,850 | ₩52,078 | ₩51,717 | ₩52,078 | +0.44% | 2.8만 |
|---|
| 2026.04.14 | ₩51,275 | ₩51,703 | ₩51,275 | ₩51,703 | +0.83% | 4.2만 |
|---|
| 2026.04.13 | ₩50,380 | ₩51,048 | ₩50,380 | ₩51,048 | +1.33% | 1.6만 |
|---|
| 2026.04.10 | ₩50,580 | ₩50,634 | ₩50,433 | ₩50,445 | -0.27% | 9.5천 |
|---|
| 2026.04.09 | ₩50,146 | ₩50,634 | ₩50,115 | ₩50,528 | +0.76% | 1.9만 |
|---|
| 2026.04.08 | ₩50,233 | ₩50,233 | ₩49,938 | ₩50,152 | -0.16% | 6.3천 |
|---|
| 2026.04.07 | ₩48,882 | ₩48,989 | ₩48,334 | ₩48,875 | -0.01% | 1.5만 |
|---|
| 2026.04.06 | ₩48,775 | ₩48,962 | ₩48,715 | ₩48,962 | +0.38% | 2만 |
|---|
| 2026.04.02 | ₩47,813 | ₩48,715 | ₩47,813 | ₩48,627 | +1.70% | 1.5만 |
|---|
| 2026.04.01 | ₩48,628 | ₩48,869 | ₩48,494 | ₩48,655 | +0.05% | 3.5만 |
|---|
| 2026.03.31 | ₩47,619 | ₩48,254 | ₩47,318 | ₩48,214 | +1.25% | 4만 |
|---|
| 2026.03.30 | ₩47,131 | ₩47,198 | ₩46,584 | ₩46,784 | -0.73% | 1.4만 |
|---|
| 2026.03.27 | ₩47,920 | ₩47,920 | ₩47,057 | ₩47,224 | -1.45% | 1.9만 |
|---|
| 2026.03.26 | ₩48,748 | ₩48,748 | ₩48,026 | ₩48,026 | -1.48% | 1.7만 |
|---|
| 2026.03.25 | ₩48,976 | ₩49,136 | ₩48,882 | ₩48,882 | -0.19% | 1.4만 |
|---|
| 2026.03.24 | ₩48,474 | ₩48,936 | ₩48,334 | ₩48,668 | +0.40% | 2.9만 |
|---|
| 2026.03.23 | ₩48,922 | ₩49,377 | ₩48,789 | ₩48,789 | -0.27% | 1.7만 |
|---|
| 2026.03.20 | ₩48,682 | ₩48,695 | ₩48,107 | ₩48,254 | -0.88% | 1.5만 |
|---|
| 2026.03.19 | ₩48,655 | ₩49,216 | ₩48,655 | ₩48,949 | +0.60% | 4.7만 |
|---|
| 2026.03.18 | ₩49,845 | ₩49,979 | ₩49,120 | ₩49,120 | -1.45% | 1.3만 |
|---|
| 2026.03.17 | ₩50,086 | ₩50,086 | ₩49,725 | ₩49,845 | -0.48% | 1.7만 |
|---|
| 2026.03.16 | ₩49,591 | ₩49,778 | ₩49,524 | ₩49,684 | +0.19% | 2.4만 |
|---|
| 2026.03.13 | ₩49,390 | ₩49,778 | ₩48,815 | ₩48,842 | -1.11% | 4만 |
|---|
| 2026.03.12 | ₩49,497 | ₩49,537 | ₩49,170 | ₩49,170 | -0.66% | 2.5만 |
|---|
| 2026.03.11 | ₩49,992 | ₩50,086 | ₩49,778 | ₩49,952 | -0.08% | 13만 |
|---|
| 2026.03.10 | ₩50,037 | ₩50,527 | ₩49,898 | ₩50,019 | -0.04% | 2.1만 |
|---|
| 2026.03.09 | ₩49,096 | ₩50,286 | ₩48,789 | ₩50,072 | +1.99% | 1.9만 |
|---|
| 2026.03.06 | ₩49,484 | ₩49,872 | ₩49,437 | ₩49,461 | -0.05% | 1.8만 |
|---|
| 2026.03.05 | ₩50,667 | ₩50,667 | ₩49,938 | ₩50,406 | -0.51% | 7.5만 |
|---|
| 2026.03.04 | ₩50,467 | ₩50,808 | ₩50,467 | ₩50,754 | +0.57% | 1.6만 |
|---|
| 2026.03.03 | ₩49,577 | ₩50,406 | ₩49,444 | ₩50,299 | +1.46% | 12.6만 |
|---|
| 2026.03.02 | ₩50,594 | ₩50,880 | ₩50,500 | ₩50,794 | +0.40% | 2.1만 |
|---|
| 2026.02.27 | ₩50,326 | ₩50,781 | ₩50,326 | ₩50,660 | +0.66% | 4.8만 |
|---|
| 2026.02.26 | ₩50,981 | ₩51,062 | ₩50,674 | ₩50,995 | +0.03% | 3.8만 |
|---|
| 2026.02.25 | ₩51,075 | ₩51,302 | ₩51,075 | ₩51,302 | +0.45% | 3.3만 |
|---|
| 2026.02.24 | ₩50,259 | ₩50,821 | ₩50,259 | ₩50,714 | +0.90% | 3.4만 |
|---|
| 2026.02.23 | ₩50,808 | ₩50,821 | ₩50,206 | ₩50,393 | -0.82% | 4만 |
|---|
| 2026.02.20 | ₩50,660 | ₩50,901 | ₩50,607 | ₩50,794 | +0.26% | 3.4만 |
|---|
| 2026.02.19 | ₩50,567 | ₩50,607 | ₩50,313 | ₩50,594 | +0.05% | 1.3만 |
|---|
| 2026.02.18 | ₩50,393 | ₩50,901 | ₩50,393 | ₩50,727 | +0.66% | 1.4만 |
|---|
| 2026.02.17 | ₩50,192 | ₩50,500 | ₩49,818 | ₩50,393 | +0.40% | 1.6만 |
|---|
| 2026.02.13 | ₩50,273 | ₩50,520 | ₩50,045 | ₩50,246 | -0.05% | 3.4만 |
|---|
| 2026.02.12 | ₩51,115 | ₩51,155 | ₩50,045 | ₩50,192 | -1.80% | 12.5만 |
|---|
| 2026.02.11 | ₩51,530 | ₩51,530 | ₩50,783 | ₩50,968 | -1.09% | 3.1만 |
|---|
| 2026.02.10 | ₩51,289 | ₩51,302 | ₩50,928 | ₩50,928 | -0.70% | 8.7천 |
|---|
| 2026.02.09 | ₩50,848 | ₩51,262 | ₩50,848 | ₩51,146 | +0.59% | 1.7만 |
|---|
| 2026.02.06 | ₩50,473 | ₩50,897 | ₩50,306 | ₩50,897 | +0.84% | 9.4만 |
|---|
| 2026.02.05 | ₩50,192 | ₩50,553 | ₩49,711 | ₩49,858 | -0.67% | 50.9만 |
|---|
| 2026.02.04 | ₩50,686 | ₩50,754 | ₩50,159 | ₩50,540 | -0.29% | 1.6만 |
|---|
| 2026.02.03 | ₩51,356 | ₩51,356 | ₩50,406 | ₩50,794 | -1.09% | 2.6만 |
|---|
| 2026.02.02 | ₩50,647 | ₩51,316 | ₩50,647 | ₩51,102 | +0.90% | 7.5천 |
|---|
| 2026.01.30 | ₩50,993 | ₩51,020 | ₩50,620 | ₩50,928 | -0.13% | 1.8만 |
|---|
| 2026.01.29 | ₩51,075 | ₩51,169 | ₩50,386 | ₩51,169 | +0.18% | 8.9천 |
|---|
| 2026.01.28 | ₩51,238 | ₩51,262 | ₩51,128 | ₩51,235 | -0.01% | 9.1천 |
|---|
| 2026.01.27 | ₩51,213 | ₩51,289 | ₩51,075 | ₩51,235 | +0.04% | 1.6만 |
|---|
| 2026.01.26 | ₩50,607 | ₩51,102 | ₩50,607 | ₩50,968 | +0.71% | 2.9만 |
|---|
| 2026.01.23 | ₩50,817 | ₩50,817 | ₩50,654 | ₩50,717 | -0.20% | 1.4만 |
|---|
| 2026.01.22 | ₩50,741 | ₩50,821 | ₩50,583 | ₩50,643 | -0.19% | 9.8천 |
|---|
| 2026.01.21 | ₩50,179 | ₩50,567 | ₩49,892 | ₩50,380 | +0.40% | 2.5만 |
|---|
| 2026.01.20 | ₩50,032 | ₩50,353 | ₩49,560 | ₩49,684 | -0.69% | 1.6만 |
|---|
| 2026.01.16 | ₩50,995 | ₩51,062 | ₩50,917 | ₩50,964 | -0.06% | 6.8천 |
|---|
| 2026.01.15 | ₩51,169 | ₩51,182 | ₩50,924 | ₩50,936 | -0.45% | 8.5천 |
|---|
| 2026.01.14 | ₩50,701 | ₩50,814 | ₩50,500 | ₩50,782 | +0.16% | 6.6천 |
|---|
| 2026.01.13 | ₩51,181 | ₩51,181 | ₩50,898 | ₩51,048 | -0.26% | 1.8만 |
|---|
| 2026.01.12 | ₩51,048 | ₩51,302 | ₩51,048 | ₩51,169 | +0.24% | 1.3만 |
|---|
| 2026.01.09 | ₩50,941 | ₩51,262 | ₩50,821 | ₩51,088 | +0.29% | 7.9천 |
|---|
| 2026.01.08 | ₩50,848 | ₩50,941 | ₩50,714 | ₩50,767 | -0.16% | 2.8만 |
|---|
| 2026.01.07 | ₩51,062 | ₩51,115 | ₩50,741 | ₩50,901 | -0.31% | 1.4만 |
|---|
| 2026.01.06 | ₩50,762 | ₩51,008 | ₩50,689 | ₩50,928 | +0.33% | 6.2만 |
|---|
| 2026.01.05 | ₩50,567 | ₩50,794 | ₩50,567 | ₩50,727 | +0.32% | 6.9천 |
|---|
| 2026.01.02 | ₩50,406 | ₩50,480 | ₩50,139 | ₩50,364 | -0.08% | 8.3천 |
|---|
| 2025.12.31 | ₩50,607 | ₩50,726 | ₩50,369 | ₩50,369 | -0.47% | 2.5만 |
|---|
| 2025.12.30 | ₩50,767 | ₩50,821 | ₩50,647 | ₩50,707 | -0.12% | 9.7천 |
|---|
| 2025.12.29 | ₩51,009 | ₩51,088 | ₩50,928 | ₩50,992 | -0.03% | 7.9천 |
|---|
| 2025.12.26 | ₩51,142 | ₩51,195 | ₩51,062 | ₩51,195 | +0.10% | 7.1천 |
|---|
| 2025.12.24 | ₩51,070 | ₩51,222 | ₩51,035 | ₩51,075 | +0.01% | 5.5천 |
|---|
| 2025.12.23 | ₩50,741 | ₩51,021 | ₩50,741 | ₩50,928 | +0.37% | 1.9만 |
|---|
| 2025.12.22 | ₩50,714 | ₩50,848 | ₩50,579 | ₩50,734 | +0.04% | 2.6만 |
|---|
| 2025.12.19 | ₩50,333 | ₩50,473 | ₩50,325 | ₩50,400 | +0.13% | 6.3천 |
|---|
| 2025.12.18 | ₩49,992 | ₩50,273 | ₩49,912 | ₩49,952 | -0.08% | 2.1만 |
|---|
| 2025.12.17 | ₩49,897 | ₩49,897 | ₩49,676 | ₩49,684 | -0.43% | 2.2만 |
|---|
| 2025.12.16 | ₩50,286 | ₩50,286 | ₩49,992 | ₩50,246 | -0.08% | 1.3만 |
|---|
| 2025.12.15 | ₩50,460 | ₩50,460 | ₩50,192 | ₩50,353 | -0.21% | 1.9만 |
|---|
| 2025.12.12 | ₩50,360 | ₩50,461 | ₩50,206 | ₩50,366 | +0.01% | 14만 |
|---|
| 2025.12.11 | ₩50,592 | ₩50,888 | ₩50,487 | ₩50,888 | +0.58% | 1.6만 |
|---|
| 2025.12.10 | ₩50,299 | ₩50,808 | ₩50,219 | ₩50,660 | +0.72% | 3.5만 |
|---|
| 2025.12.09 | ₩50,460 | ₩50,560 | ₩50,428 | ₩50,428 | -0.06% | 1.1만 |
|---|
| 2025.12.08 | ₩50,821 | ₩50,821 | ₩50,314 | ₩50,553 | -0.53% | 1.1만 |
|---|
| 2025.12.05 | ₩50,781 | ₩50,848 | ₩50,553 | ₩50,596 | -0.36% | 21.3만 |
|---|
| 2025.12.04 | ₩50,433 | ₩50,607 | ₩50,326 | ₩50,607 | +0.34% | 1.2만 |
|---|
| 2025.12.03 | ₩50,311 | ₩50,647 | ₩50,311 | ₩50,567 | +0.51% | 1.2만 |
|---|
| 2025.12.02 | ₩50,540 | ₩50,553 | ₩50,259 | ₩50,420 | -0.24% | 1.1만 |
|---|
| 2025.12.01 | ₩50,326 | ₩50,473 | ₩50,273 | ₩50,273 | -0.11% | 1.2만 |
|---|
| 2025.11.28 | ₩50,594 | ₩50,594 | ₩50,340 | ₩50,469 | -0.25% | 1.8천 |
|---|
| 2025.11.26 | ₩50,172 | ₩50,406 | ₩50,059 | ₩50,299 | +0.25% | 1만 |
|---|
| 2025.11.25 | ₩49,192 | ₩50,019 | ₩49,192 | ₩49,957 | +1.55% | 3.4만 |
|---|
| 2025.11.24 | ₩49,109 | ₩49,577 | ₩49,109 | ₩49,556 | +0.91% | 1.8만 |
|---|
| 2025.11.21 | ₩48,323 | ₩49,107 | ₩48,147 | ₩48,671 | +0.72% | 1.5만 |
|---|
| 2025.11.20 | ₩49,759 | ₩49,818 | ₩48,207 | ₩48,240 | -3.05% | 1.3만 |
|---|
| 2025.11.19 | ₩48,869 | ₩49,350 | ₩48,759 | ₩48,989 | +0.25% | 1.7만 |
|---|
| 2025.11.18 | ₩48,682 | ₩49,069 | ₩48,267 | ₩48,778 | +0.20% | 2.2만 |
|---|
| 2025.11.17 | ₩49,497 | ₩49,778 | ₩48,829 | ₩49,016 | -0.97% | 1.6만 |
|---|
| 2025.11.14 | ₩48,855 | ₩49,725 | ₩48,855 | ₩49,644 | +1.61% | 8.9천 |
|---|
| 2025.11.13 | ₩50,126 | ₩50,219 | ₩49,426 | ₩49,516 | -1.22% | 1.2만 |
|---|
| 2025.11.12 | ₩50,497 | ₩50,527 | ₩50,313 | ₩50,432 | -0.13% | 1.6만 |
|---|
| 2025.11.11 | ₩50,045 | ₩50,473 | ₩50,045 | ₩50,473 | +0.85% | 3.4만 |
|---|
| 2025.11.10 | ₩50,072 | ₩50,266 | ₩49,856 | ₩50,233 | +0.32% | 9.5천 |
|---|
| 2025.11.07 | ₩49,063 | ₩49,388 | ₩48,761 | ₩49,388 | +0.66% | 1.2만 |
|---|
| 2025.11.06 | ₩49,656 | ₩49,691 | ₩49,270 | ₩49,397 | -0.52% | 1.2만 |
|---|
| 2025.11.05 | ₩49,644 | ₩50,206 | ₩49,620 | ₩49,961 | +0.64% | 1.6만 |
|---|
| 2025.11.04 | ₩49,671 | ₩50,152 | ₩49,671 | ₩49,767 | +0.19% | 1.6만 |
|---|
| 2025.11.03 | ₩50,269 | ₩50,420 | ₩50,206 | ₩50,326 | +0.11% | 1.3만 |
|---|
| 2025.10.31 | ₩50,361 | ₩50,487 | ₩50,019 | ₩50,298 | -0.12% | 1.1만 |
|---|
| 2025.10.30 | ₩50,459 | ₩50,487 | ₩50,186 | ₩50,186 | -0.54% | 6.9천 |
|---|
| 2025.10.29 | ₩50,746 | ₩50,781 | ₩50,420 | ₩50,599 | -0.29% | 1.1만 |
|---|
| 2025.10.28 | ₩50,674 | ₩50,714 | ₩50,447 | ₩50,607 | -0.13% | 1.3만 |
|---|
| 2025.10.27 | ₩50,179 | ₩50,406 | ₩50,179 | ₩50,406 | +0.45% | 1만 |
|---|
| 2025.10.24 | ₩49,831 | ₩49,858 | ₩49,644 | ₩49,781 | -0.10% | 2.9만 |
|---|
| 2025.10.23 | ₩49,216 | ₩49,484 | ₩49,190 | ₩49,384 | +0.34% | 1만 |
|---|
| 2025.10.22 | ₩49,368 | ₩49,368 | ₩48,842 | ₩49,170 | -0.40% | 1.9만 |
|---|
| 2025.10.21 | ₩49,283 | ₩49,470 | ₩49,257 | ₩49,397 | +0.23% | 1.9만 |
|---|
| 2025.10.20 | ₩49,230 | ₩49,404 | ₩49,230 | ₩49,323 | +0.19% | 2.3만 |
|---|
| 2025.10.17 | ₩48,091 | ₩48,735 | ₩48,091 | ₩48,735 | +1.34% | 1.3만 |
|---|
| 2025.10.16 | ₩48,775 | ₩48,989 | ₩47,988 | ₩48,200 | -1.18% | 2.3만 |
|---|
| 2025.10.15 | ₩49,136 | ₩49,136 | ₩48,281 | ₩48,628 | -1.03% | 2.2만 |
|---|
| 2025.10.14 | ₩48,160 | ₩48,775 | ₩48,160 | ₩48,492 | +0.69% | 6.8천 |
|---|
| 2025.10.13 | ₩48,535 | ₩48,708 | ₩48,535 | ₩48,651 | +0.24% | 1.2만 |
|---|
| 2025.10.10 | ₩49,417 | ₩49,442 | ₩47,652 | ₩47,652 | -3.57% | 1.5만 |
|---|