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 | ₩58,362 | ₩58,702 | ₩58,362 | ₩58,633 | +0.46% | 2.9만 |
| 2026.10.08 | ₩58,372 | ₩58,460 | ₩58,125 | ₩58,236 | -0.23% | 7.8천 |
| 2026.10.07 | ₩58,286 | ₩58,594 | ₩58,286 | ₩58,527 | +0.41% | 2.8만 |
| 2026.10.06 | ₩58,407 | ₩58,822 | ₩58,407 | ₩58,668 | +0.45% | 2.1만 |
| 2026.10.05 | ₩58,112 | ₩58,407 | ₩58,098 | ₩58,282 | +0.29% | 6.5천 |
| 2026.10.02 | ₩58,032 | ₩58,306 | ₩57,803 | ₩57,935 | -0.17% | 2.6만 |
| 2026.10.01 | ₩57,394 | ₩57,546 | ₩57,159 | ₩57,475 | +0.14% | 3.1만 |
| 2026.09.30 | ₩57,682 | ₩57,910 | ₩57,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,481 |
| -0.35% |
| 3.1만 |
| 2026.09.29 | ₩57,562 | ₩57,582 | ₩57,347 | ₩57,485 | -0.13% | 1.2만 |
|---|
| 2026.09.28 | ₩57,924 | ₩58,071 | ₩57,776 | ₩57,880 | -0.08% | 1.1만 |
|---|
| 2026.09.25 | ₩58,031 | ₩58,407 | ₩58,031 | ₩58,360 | +0.57% | 3.5만 |
|---|
| 2026.09.24 | ₩57,865 | ₩58,138 | ₩57,776 | ₩58,078 | +0.37% | 1.3만 |
|---|
| 2026.09.23 | ₩58,399 | ₩58,399 | ₩57,937 | ₩58,058 | -0.58% | 2.3만 |
|---|
| 2026.09.22 | ₩58,538 | ₩58,608 | ₩58,393 | ₩58,503 | -0.06% | 2.8만 |
|---|
| 2026.09.21 | ₩58,016 | ₩58,573 | ₩58,016 | ₩58,494 | +0.82% | 2.6만 |
|---|
| 2026.09.18 | ₩57,334 | ₩57,602 | ₩57,334 | ₩57,574 | +0.42% | 1만 |
|---|
| 2026.09.17 | ₩57,495 | ₩57,629 | ₩57,454 | ₩57,551 | +0.10% | 2.2만 |
|---|
| 2026.09.16 | ₩57,092 | ₩57,401 | ₩54,336 | ₩56,858 | -0.41% | 2.7만 |
|---|
| 2026.09.15 | ₩57,387 | ₩57,387 | ₩56,998 | ₩57,119 | -0.47% | 1.2만 |
|---|
| 2026.09.14 | ₩57,139 | ₩57,548 | ₩57,139 | ₩57,387 | +0.43% | 1.9만 |
|---|
| 2026.09.11 | ₩57,602 | ₩57,723 | ₩57,521 | ₩57,582 | -0.03% | 1.3만 |
|---|
| 2026.09.10 | ₩56,945 | ₩57,133 | ₩56,945 | ₩57,006 | +0.11% | 5천 |
|---|
| 2026.09.09 | ₩57,495 | ₩57,495 | ₩57,307 | ₩57,347 | -0.26% | 8.8천 |
|---|
| 2026.09.08 | ₩57,790 | ₩57,830 | ₩57,626 | ₩57,626 | -0.28% | 9.9천 |
|---|
| 2026.09.04 | ₩57,964 | ₩58,058 | ₩57,817 | ₩57,955 | -0.02% | 4.9만 |
|---|
| 2026.09.03 | ₩57,876 | ₩60,190 | ₩57,830 | ₩58,193 | +0.55% | 7.6천 |
|---|
| 2026.09.02 | ₩57,468 | ₩57,619 | ₩57,468 | ₩57,568 | +0.18% | 7.9천 |
|---|
| 2026.09.01 | ₩57,365 | ₩57,480 | ₩57,186 | ₩57,228 | -0.24% | 1.2만 |
|---|
| 2026.08.31 | ₩57,575 | ₩57,803 | ₩57,495 | ₩57,803 | +0.40% | 1.8만 |
|---|
| 2026.08.28 | ₩58,266 | ₩58,266 | ₩57,817 | ₩57,857 | -0.70% | 8.2천 |
|---|
| 2026.08.27 | ₩57,803 | ₩58,112 | ₩57,803 | ₩57,994 | +0.33% | 2.5만 |
|---|
| 2026.08.26 | ₩57,669 | ₩57,709 | ₩57,521 | ₩57,656 | -0.02% | 4.6만 |
|---|
| 2026.08.25 | ₩57,542 | ₩57,629 | ₩57,454 | ₩57,607 | +0.11% | 2만 |
|---|
| 2026.08.24 | ₩57,468 | ₩57,508 | ₩57,307 | ₩57,434 | -0.06% | 1.7만 |
|---|
| 2026.08.21 | ₩57,615 | ₩57,696 | ₩57,401 | ₩57,589 | -0.05% | 1.9만 |
|---|
| 2026.08.20 | ₩57,676 | ₩57,723 | ₩57,320 | ₩57,343 | -0.58% | 1.7만 |
|---|
| 2026.08.19 | ₩57,843 | ₩58,004 | ₩57,682 | ₩57,821 | -0.04% | 2.6만 |
|---|
| 2026.08.18 | ₩57,743 | ₩57,790 | ₩57,629 | ₩57,709 | -0.06% | 1.4만 |
|---|
| 2026.08.17 | ₩58,313 | ₩58,326 | ₩58,074 | ₩58,074 | -0.41% | 1.2만 |
|---|
| 2026.08.14 | ₩58,487 | ₩58,487 | ₩58,232 | ₩58,286 | -0.34% | 1만 |
|---|
| 2026.08.13 | ₩58,460 | ₩58,568 | ₩58,319 | ₩58,433 | -0.05% | 1.1만 |
|---|
| 2026.08.12 | ₩58,083 | ₩58,112 | ₩57,977 | ₩58,098 | +0.03% | 3.1만 |
|---|
| 2026.08.11 | ₩58,031 | ₩58,125 | ₩57,736 | ₩57,924 | -0.18% | 1.8만 |
|---|
| 2026.08.10 | ₩58,045 | ₩58,205 | ₩57,964 | ₩58,003 | -0.07% | 1.3만 |
|---|
| 2026.08.07 | ₩57,837 | ₩58,058 | ₩57,790 | ₩58,012 | +0.30% | 1.2만 |
|---|
| 2026.08.06 | ₩57,763 | ₩57,814 | ₩57,629 | ₩57,629 | -0.23% | 1.3만 |
|---|
| 2026.08.05 | ₩58,165 | ₩58,165 | ₩57,790 | ₩57,857 | -0.53% | 2.4만 |
|---|
| 2026.08.04 | ₩57,294 | ₩58,031 | ₩57,294 | ₩57,910 | +1.08% | 1.6만 |
|---|
| 2026.08.03 | ₩56,422 | ₩56,918 | ₩56,422 | ₩56,844 | +0.75% | 2.1만 |
|---|
| 2026.07.31 | ₩55,738 | ₩56,086 | ₩55,362 | ₩56,086 | +0.63% | 1.1만 |
|---|
| 2026.07.30 | ₩55,141 | ₩55,671 | ₩55,107 | ₩55,617 | +0.86% | 1.2만 |
|---|
| 2026.07.29 | ₩55,396 | ₩55,577 | ₩54,665 | ₩54,665 | -1.32% | 1.1만 |
|---|
| 2026.07.28 | ₩55,268 | ₩55,624 | ₩55,188 | ₩55,537 | +0.49% | 1.7만 |
|---|
| 2026.07.27 | ₩55,718 | ₩55,718 | ₩55,174 | ₩55,382 | -0.60% | 3.7만 |
|---|
| 2026.07.24 | ₩55,201 | ₩55,644 | ₩55,179 | ₩55,215 | +0.02% | 1.8만 |
|---|
| 2026.07.23 | ₩55,242 | ₩55,369 | ₩55,107 | ₩55,268 | +0.05% | 2.1만 |
|---|
| 2026.07.22 | ₩55,986 | ₩56,462 | ₩55,986 | ₩56,066 | +0.14% | 1.8만 |
|---|
| 2026.07.21 | ₩55,845 | ₩56,140 | ₩55,751 | ₩56,060 | +0.38% | 4.7만 |
|---|
| 2026.07.20 | ₩55,986 | ₩55,986 | ₩55,490 | ₩55,577 | -0.73% | 1.8만 |
|---|
| 2026.07.17 | ₩55,490 | ₩55,872 | ₩55,490 | ₩55,711 | +0.40% | 3.1만 |
|---|
| 2026.07.16 | ₩56,382 | ₩56,395 | ₩55,899 | ₩56,060 | -0.57% | 1.9만 |
|---|
| 2026.07.15 | ₩56,328 | ₩56,496 | ₩56,194 | ₩56,496 | +0.30% | 1.7만 |
|---|
| 2026.07.14 | ₩56,053 | ₩56,314 | ₩56,053 | ₩56,261 | +0.37% | 8.5만 |
|---|
| 2026.07.13 | ₩56,234 | ₩56,353 | ₩55,885 | ₩56,003 | -0.41% | 6.5만 |
|---|
| 2026.07.10 | ₩56,301 | ₩56,487 | ₩56,086 | ₩56,445 | +0.25% | 8.6만 |
|---|
| 2026.07.09 | ₩55,791 | ₩56,314 | ₩55,791 | ₩56,184 | +0.70% | 4.9만 |
|---|
| 2026.07.08 | ₩55,684 | ₩55,805 | ₩55,295 | ₩55,731 | +0.08% | 1.3만 |
|---|
| 2026.07.07 | ₩56,167 | ₩56,167 | ₩55,711 | ₩55,889 | -0.49% | 1.5만 |
|---|
| 2026.07.06 | ₩55,858 | ₩56,194 | ₩55,858 | ₩56,166 | +0.55% | 1.6만 |
|---|
| 2026.07.02 | ₩56,140 | ₩56,154 | ₩55,389 | ₩55,630 | -0.91% | 1.2만 |
|---|
| 2026.07.01 | ₩55,496 | ₩56,033 | ₩55,496 | ₩55,726 | +0.41% | 9.5천 |
|---|
| 2026.06.30 | ₩55,496 | ₩55,939 | ₩55,470 | ₩55,852 | +0.64% | 3만 |
|---|
| 2026.06.29 | ₩55,416 | ₩55,416 | ₩54,665 | ₩55,322 | -0.17% | 6.9천 |
|---|
| 2026.06.26 | ₩54,759 | ₩55,215 | ₩54,748 | ₩54,947 | +0.34% | 1.5만 |
|---|
| 2026.06.25 | ₩55,014 | ₩55,255 | ₩54,866 | ₩54,976 | -0.07% | 1.2만 |
|---|
| 2026.06.24 | ₩55,282 | ₩55,427 | ₩54,799 | ₩54,906 | -0.68% | 1.3만 |
|---|
| 2026.06.23 | ₩55,027 | ₩55,389 | ₩54,960 | ₩54,987 | -0.07% | 1.3만 |
|---|
| 2026.06.22 | ₩56,019 | ₩56,274 | ₩55,698 | ₩55,872 | -0.26% | 1.1만 |
|---|
| 2026.06.18 | ₩55,899 | ₩56,113 | ₩55,845 | ₩56,078 | +0.32% | 1.8만 |
|---|
| 2026.06.17 | ₩56,194 | ₩56,247 | ₩55,376 | ₩55,483 | -1.26% | 5.2만 |
|---|
| 2026.06.16 | ₩56,288 | ₩56,516 | ₩56,100 | ₩56,167 | -0.21% | 1.4만 |
|---|
| 2026.06.15 | ₩56,274 | ₩56,549 | ₩56,274 | ₩56,449 | +0.31% | 1.4만 |
|---|
| 2026.06.12 | ₩55,148 | ₩55,610 | ₩55,148 | ₩55,402 | +0.46% | 1.9만 |
|---|
| 2026.06.11 | ₩54,316 | ₩55,255 | ₩54,135 | ₩55,148 | +1.53% | 2.1만 |
|---|
| 2026.06.10 | ₩55,161 | ₩55,161 | ₩54,155 | ₩54,179 | -1.78% | 1.4만 |
|---|
| 2026.06.09 | ₩55,677 | ₩55,677 | ₩53,766 | ₩55,081 | -1.07% | 3.6만 |
|---|
| 2026.06.08 | ₩55,362 | ₩55,604 | ₩55,128 | ₩55,282 | -0.15% | 9.5천 |
|---|
| 2026.06.05 | ₩56,305 | ₩56,305 | ₩54,933 | ₩54,960 | -2.39% | 1.5만 |
|---|
| 2026.06.04 | ₩56,502 | ₩56,891 | ₩56,328 | ₩56,770 | +0.47% | 1.9만 |
|---|
| 2026.06.03 | ₩56,797 | ₩56,797 | ₩56,462 | ₩56,576 | -0.39% | 1.4만 |
|---|
| 2026.06.02 | ₩56,811 | ₩56,972 | ₩56,770 | ₩56,878 | +0.12% | 2만 |
|---|
| 2026.06.01 | ₩56,703 | ₩56,945 | ₩56,605 | ₩56,851 | +0.26% | 1.2만 |
|---|
| 2026.05.29 | ₩56,770 | ₩56,770 | ₩56,587 | ₩56,702 | -0.12% | 6.8만 |
|---|
| 2026.05.28 | ₩56,154 | ₩57,937 | ₩56,154 | ₩56,583 | +0.76% | 1.8만 |
|---|
| 2026.05.27 | ₩56,234 | ₩56,288 | ₩56,100 | ₩56,222 | -0.02% | 2만 |
|---|
| 2026.05.26 | ₩56,060 | ₩56,355 | ₩56,060 | ₩56,186 | +0.22% | 1.1만 |
|---|
| 2026.05.22 | ₩55,872 | ₩56,046 | ₩55,724 | ₩55,845 | -0.05% | 9.5천 |
|---|
| 2026.05.21 | ₩55,349 | ₩55,684 | ₩55,087 | ₩55,657 | +0.56% | 3만 |
|---|
| 2026.05.20 | ₩55,027 | ₩55,691 | ₩55,014 | ₩55,463 | +0.79% | 1.8만 |
|---|
| 2026.05.19 | ₩54,960 | ₩55,168 | ₩54,799 | ₩54,973 | +0.02% | 2.3만 |
|---|
| 2026.05.18 | ₩55,342 | ₩55,362 | ₩54,866 | ₩55,219 | -0.22% | 1.6만 |
|---|
| 2026.05.15 | ₩55,322 | ₩55,523 | ₩55,228 | ₩55,255 | -0.12% | 1.7만 |
|---|
| 2026.05.14 | ₩55,714 | ₩56,006 | ₩55,714 | ₩55,926 | +0.38% | 5.1천 |
|---|
| 2026.05.13 | ₩55,149 | ₩55,644 | ₩55,149 | ₩55,590 | +0.80% | 1.2만 |
|---|
| 2026.05.12 | ₩54,973 | ₩55,228 | ₩54,732 | ₩55,185 | +0.39% | 1.9만 |
|---|
| 2026.05.11 | ₩55,215 | ₩55,335 | ₩55,134 | ₩55,195 | -0.04% | 2.1만 |
|---|
| 2026.05.08 | ₩55,014 | ₩55,121 | ₩54,960 | ₩55,065 | +0.09% | 1.8만 |
|---|
| 2026.05.07 | ₩54,960 | ₩54,973 | ₩54,571 | ₩54,641 | -0.58% | 1.5만 |
|---|
| 2026.05.06 | ₩54,423 | ₩54,904 | ₩54,423 | ₩54,854 | +0.79% | 1.7만 |
|---|
| 2026.05.05 | ₩53,833 | ₩54,195 | ₩53,833 | ₩54,008 | +0.32% | 1.5만 |
|---|
| 2026.05.04 | ₩53,860 | ₩53,941 | ₩53,485 | ₩53,659 | -0.37% | 1.1만 |
|---|
| 2026.05.01 | ₩53,874 | ₩54,035 | ₩53,847 | ₩53,847 | -0.05% | 6만 |
|---|
| 2026.04.30 | ₩53,069 | ₩53,766 | ₩53,069 | ₩53,680 | +1.15% | 1.2만 |
|---|
| 2026.04.29 | ₩53,062 | ₩53,136 | ₩52,901 | ₩53,002 | -0.11% | 4.4만 |
|---|
| 2026.04.28 | ₩53,149 | ₩53,190 | ₩52,948 | ₩53,190 | +0.08% | 2.4만 |
|---|
| 2026.04.27 | ₩53,096 | ₩53,418 | ₩53,096 | ₩53,297 | +0.38% | 3.5만 |
|---|
| 2026.04.24 | ₩52,988 | ₩53,324 | ₩52,921 | ₩53,270 | +0.53% | 5.6만 |
|---|
| 2026.04.23 | ₩53,082 | ₩53,163 | ₩52,707 | ₩52,856 | -0.43% | 1.5만 |
|---|
| 2026.04.22 | ₩52,828 | ₩53,080 | ₩52,801 | ₩53,029 | +0.38% | 2.2만 |
|---|
| 2026.04.21 | ₩53,069 | ₩53,069 | ₩52,439 | ₩52,573 | -0.94% | 1.9만 |
|---|
| 2026.04.20 | ₩52,734 | ₩52,962 | ₩52,492 | ₩52,814 | +0.15% | 1.4만 |
|---|
| 2026.04.17 | ₩52,567 | ₩53,149 | ₩52,567 | ₩53,015 | +0.85% | 1.6만 |
|---|
| 2026.04.16 | ₩52,358 | ₩52,405 | ₩52,157 | ₩52,398 | +0.08% | 5.8만 |
|---|
| 2026.04.15 | ₩52,009 | ₩52,237 | ₩51,875 | ₩52,237 | +0.44% | 2.8만 |
|---|
| 2026.04.14 | ₩51,433 | ₩51,862 | ₩51,433 | ₩51,862 | +0.83% | 4.2만 |
|---|
| 2026.04.13 | ₩50,534 | ₩51,205 | ₩50,534 | ₩51,205 | +1.33% | 1.6만 |
|---|
| 2026.04.10 | ₩50,735 | ₩50,789 | ₩50,588 | ₩50,600 | -0.27% | 9.5천 |
|---|
| 2026.04.09 | ₩50,299 | ₩50,789 | ₩50,269 | ₩50,683 | +0.76% | 1.9만 |
|---|
| 2026.04.08 | ₩50,387 | ₩50,387 | ₩50,092 | ₩50,306 | -0.16% | 6.3천 |
|---|
| 2026.04.07 | ₩49,032 | ₩49,139 | ₩48,482 | ₩49,025 | -0.01% | 1.5만 |
|---|
| 2026.04.06 | ₩48,925 | ₩49,113 | ₩48,864 | ₩49,113 | +0.38% | 2만 |
|---|
| 2026.04.02 | ₩47,959 | ₩48,864 | ₩47,959 | ₩48,776 | +1.70% | 1.5만 |
|---|
| 2026.04.01 | ₩48,777 | ₩49,019 | ₩48,643 | ₩48,804 | +0.05% | 3.5만 |
|---|
| 2026.03.31 | ₩47,765 | ₩48,402 | ₩47,463 | ₩48,362 | +1.25% | 4만 |
|---|
| 2026.03.30 | ₩47,275 | ₩47,342 | ₩46,727 | ₩46,928 | -0.73% | 1.4만 |
|---|
| 2026.03.27 | ₩48,066 | ₩48,066 | ₩47,201 | ₩47,369 | -1.45% | 1.9만 |
|---|
| 2026.03.26 | ₩48,898 | ₩48,898 | ₩48,174 | ₩48,174 | -1.48% | 1.7만 |
|---|
| 2026.03.25 | ₩49,126 | ₩49,287 | ₩49,032 | ₩49,032 | -0.19% | 1.4만 |
|---|
| 2026.03.24 | ₩48,623 | ₩49,086 | ₩48,482 | ₩48,817 | +0.40% | 2.9만 |
|---|
| 2026.03.23 | ₩49,072 | ₩49,528 | ₩48,938 | ₩48,938 | -0.27% | 1.7만 |
|---|
| 2026.03.20 | ₩48,831 | ₩48,844 | ₩48,254 | ₩48,402 | -0.88% | 1.5만 |
|---|
| 2026.03.19 | ₩48,804 | ₩49,367 | ₩48,804 | ₩49,099 | +0.60% | 4.7만 |
|---|
| 2026.03.18 | ₩49,998 | ₩50,132 | ₩49,271 | ₩49,271 | -1.45% | 1.3만 |
|---|
| 2026.03.17 | ₩50,239 | ₩50,239 | ₩49,877 | ₩49,998 | -0.48% | 1.7만 |
|---|
| 2026.03.16 | ₩49,743 | ₩49,931 | ₩49,676 | ₩49,837 | +0.19% | 2.4만 |
|---|
| 2026.03.13 | ₩49,542 | ₩49,931 | ₩48,965 | ₩48,992 | -1.11% | 4만 |
|---|
| 2026.03.12 | ₩49,649 | ₩49,689 | ₩49,320 | ₩49,320 | -0.66% | 2.5만 |
|---|
| 2026.03.11 | ₩50,145 | ₩50,239 | ₩49,931 | ₩50,105 | -0.08% | 13만 |
|---|
| 2026.03.10 | ₩50,191 | ₩50,682 | ₩50,051 | ₩50,172 | -0.04% | 2.1만 |
|---|
| 2026.03.09 | ₩49,247 | ₩50,440 | ₩48,938 | ₩50,226 | +1.99% | 1.9만 |
|---|
| 2026.03.06 | ₩49,636 | ₩50,025 | ₩49,589 | ₩49,613 | -0.05% | 1.8만 |
|---|
| 2026.03.05 | ₩50,823 | ₩50,823 | ₩50,092 | ₩50,561 | -0.51% | 7.5만 |
|---|
| 2026.03.04 | ₩50,621 | ₩50,963 | ₩50,621 | ₩50,910 | +0.57% | 1.6만 |
|---|
| 2026.03.03 | ₩49,729 | ₩50,561 | ₩49,595 | ₩50,454 | +1.46% | 12.6만 |
|---|
| 2026.03.02 | ₩50,749 | ₩51,036 | ₩50,655 | ₩50,950 | +0.40% | 2.1만 |
|---|
| 2026.02.27 | ₩50,481 | ₩50,936 | ₩50,481 | ₩50,816 | +0.66% | 4.8만 |
|---|
| 2026.02.26 | ₩51,138 | ₩51,218 | ₩50,829 | ₩51,151 | +0.03% | 3.8만 |
|---|
| 2026.02.25 | ₩51,232 | ₩51,460 | ₩51,232 | ₩51,460 | +0.45% | 3.3만 |
|---|
| 2026.02.24 | ₩50,413 | ₩50,977 | ₩50,413 | ₩50,869 | +0.90% | 3.4만 |
|---|
| 2026.02.23 | ₩50,963 | ₩50,977 | ₩50,360 | ₩50,548 | -0.82% | 4만 |
|---|
| 2026.02.20 | ₩50,816 | ₩51,057 | ₩50,762 | ₩50,950 | +0.26% | 3.4만 |
|---|
| 2026.02.19 | ₩50,722 | ₩50,762 | ₩50,467 | ₩50,749 | +0.05% | 1.3만 |
|---|
| 2026.02.18 | ₩50,548 | ₩51,057 | ₩50,548 | ₩50,883 | +0.66% | 1.4만 |
|---|
| 2026.02.17 | ₩50,346 | ₩50,655 | ₩49,971 | ₩50,548 | +0.40% | 1.6만 |
|---|
| 2026.02.13 | ₩50,427 | ₩50,675 | ₩50,199 | ₩50,400 | -0.05% | 3.4만 |
|---|
| 2026.02.12 | ₩51,272 | ₩51,312 | ₩50,199 | ₩50,346 | -1.80% | 12.5만 |
|---|
| 2026.02.11 | ₩51,688 | ₩51,688 | ₩50,939 | ₩51,124 | -1.09% | 3.1만 |
|---|
| 2026.02.10 | ₩51,446 | ₩51,460 | ₩51,084 | ₩51,084 | -0.70% | 8.7천 |
|---|
| 2026.02.09 | ₩51,004 | ₩51,419 | ₩51,004 | ₩51,303 | +0.59% | 1.7만 |
|---|
| 2026.02.06 | ₩50,628 | ₩51,053 | ₩50,460 | ₩51,053 | +0.84% | 9.4만 |
|---|
| 2026.02.05 | ₩50,346 | ₩50,709 | ₩49,864 | ₩50,011 | -0.67% | 50.9만 |
|---|
| 2026.02.04 | ₩50,841 | ₩50,910 | ₩50,313 | ₩50,695 | -0.29% | 1.6만 |
|---|
| 2026.02.03 | ₩51,513 | ₩51,513 | ₩50,561 | ₩50,950 | -1.09% | 2.6만 |
|---|
| 2026.02.02 | ₩50,802 | ₩51,473 | ₩50,802 | ₩51,258 | +0.90% | 7.5천 |
|---|
| 2026.01.30 | ₩51,150 | ₩51,177 | ₩50,776 | ₩51,084 | -0.13% | 1.8만 |
|---|
| 2026.01.29 | ₩51,232 | ₩51,325 | ₩50,541 | ₩51,325 | +0.18% | 8.9천 |
|---|
| 2026.01.28 | ₩51,395 | ₩51,419 | ₩51,285 | ₩51,392 | -0.01% | 9.1천 |
|---|
| 2026.01.27 | ₩51,370 | ₩51,446 | ₩51,232 | ₩51,392 | +0.04% | 1.6만 |
|---|
| 2026.01.26 | ₩50,762 | ₩51,258 | ₩50,762 | ₩51,124 | +0.71% | 2.9만 |
|---|
| 2026.01.23 | ₩50,973 | ₩50,973 | ₩50,809 | ₩50,872 | -0.20% | 1.4만 |
|---|
| 2026.01.22 | ₩50,896 | ₩50,977 | ₩50,738 | ₩50,798 | -0.19% | 9.8천 |
|---|
| 2026.01.21 | ₩50,333 | ₩50,722 | ₩50,045 | ₩50,534 | +0.40% | 2.5만 |
|---|
| 2026.01.20 | ₩50,185 | ₩50,507 | ₩49,712 | ₩49,837 | -0.69% | 1.6만 |
|---|
| 2026.01.16 | ₩51,151 | ₩51,218 | ₩51,073 | ₩51,120 | -0.06% | 6.8천 |
|---|
| 2026.01.15 | ₩51,325 | ₩51,339 | ₩51,080 | ₩51,092 | -0.45% | 8.5천 |
|---|
| 2026.01.14 | ₩50,856 | ₩50,970 | ₩50,655 | ₩50,938 | +0.16% | 6.6천 |
|---|
| 2026.01.13 | ₩51,337 | ₩51,337 | ₩51,055 | ₩51,205 | -0.26% | 1.8만 |
|---|
| 2026.01.12 | ₩51,205 | ₩51,460 | ₩51,205 | ₩51,325 | +0.24% | 1.3만 |
|---|
| 2026.01.09 | ₩51,097 | ₩51,419 | ₩50,977 | ₩51,245 | +0.29% | 7.9천 |
|---|
| 2026.01.08 | ₩51,004 | ₩51,097 | ₩50,869 | ₩50,923 | -0.16% | 2.8만 |
|---|
| 2026.01.07 | ₩51,218 | ₩51,272 | ₩50,896 | ₩51,057 | -0.31% | 1.4만 |
|---|
| 2026.01.06 | ₩50,918 | ₩51,164 | ₩50,844 | ₩51,084 | +0.33% | 6.2만 |
|---|
| 2026.01.05 | ₩50,722 | ₩50,950 | ₩50,722 | ₩50,883 | +0.32% | 6.9천 |
|---|
| 2026.01.02 | ₩50,561 | ₩50,635 | ₩50,293 | ₩50,518 | -0.08% | 8.3천 |
|---|
| 2025.12.31 | ₩50,762 | ₩50,882 | ₩50,523 | ₩50,523 | -0.47% | 2.5만 |
|---|
| 2025.12.30 | ₩50,923 | ₩50,977 | ₩50,802 | ₩50,863 | -0.12% | 9.7천 |
|---|
| 2025.12.29 | ₩51,166 | ₩51,245 | ₩51,084 | ₩51,148 | -0.03% | 7.9천 |
|---|
| 2025.12.26 | ₩51,299 | ₩51,352 | ₩51,218 | ₩51,352 | +0.10% | 7.1천 |
|---|
| 2025.12.24 | ₩51,226 | ₩51,379 | ₩51,191 | ₩51,232 | +0.01% | 5.5천 |
|---|
| 2025.12.23 | ₩50,896 | ₩51,178 | ₩50,896 | ₩51,084 | +0.37% | 1.9만 |
|---|
| 2025.12.22 | ₩50,869 | ₩51,004 | ₩50,734 | ₩50,890 | +0.04% | 2.6만 |
|---|
| 2025.12.19 | ₩50,487 | ₩50,628 | ₩50,479 | ₩50,554 | +0.13% | 6.3천 |
|---|
| 2025.12.18 | ₩50,145 | ₩50,427 | ₩50,065 | ₩50,105 | -0.08% | 2.1만 |
|---|
| 2025.12.17 | ₩50,050 | ₩50,050 | ₩49,829 | ₩49,837 | -0.43% | 2.2만 |
|---|
| 2025.12.16 | ₩50,440 | ₩50,440 | ₩50,145 | ₩50,400 | -0.08% | 1.3만 |
|---|
| 2025.12.15 | ₩50,615 | ₩50,615 | ₩50,346 | ₩50,507 | -0.21% | 1.9만 |
|---|
| 2025.12.12 | ₩50,514 | ₩50,616 | ₩50,360 | ₩50,521 | +0.01% | 14만 |
|---|
| 2025.12.11 | ₩50,747 | ₩51,044 | ₩50,641 | ₩51,044 | +0.58% | 1.6만 |
|---|
| 2025.12.10 | ₩50,454 | ₩50,963 | ₩50,373 | ₩50,816 | +0.72% | 3.5만 |
|---|
| 2025.12.09 | ₩50,615 | ₩50,715 | ₩50,582 | ₩50,582 | -0.06% | 1.1만 |
|---|
| 2025.12.08 | ₩50,977 | ₩50,977 | ₩50,468 | ₩50,709 | -0.53% | 1.1만 |
|---|
| 2025.12.05 | ₩50,936 | ₩51,004 | ₩50,709 | ₩50,751 | -0.36% | 21.3만 |
|---|
| 2025.12.04 | ₩50,588 | ₩50,762 | ₩50,481 | ₩50,762 | +0.34% | 1.2만 |
|---|
| 2025.12.03 | ₩50,466 | ₩50,802 | ₩50,466 | ₩50,722 | +0.51% | 1.2만 |
|---|
| 2025.12.02 | ₩50,695 | ₩50,709 | ₩50,413 | ₩50,574 | -0.24% | 1.1만 |
|---|
| 2025.12.01 | ₩50,481 | ₩50,628 | ₩50,427 | ₩50,427 | -0.11% | 1.2만 |
|---|
| 2025.11.28 | ₩50,749 | ₩50,749 | ₩50,494 | ₩50,624 | -0.25% | 1.8천 |
|---|
| 2025.11.26 | ₩50,326 | ₩50,561 | ₩50,212 | ₩50,454 | +0.25% | 1만 |
|---|
| 2025.11.25 | ₩49,343 | ₩50,172 | ₩49,343 | ₩50,110 | +1.55% | 3.4만 |
|---|
| 2025.11.24 | ₩49,260 | ₩49,729 | ₩49,260 | ₩49,708 | +0.91% | 1.8만 |
|---|
| 2025.11.21 | ₩48,471 | ₩49,257 | ₩48,294 | ₩48,820 | +0.72% | 1.5만 |
|---|
| 2025.11.20 | ₩49,912 | ₩49,971 | ₩48,355 | ₩48,388 | -3.05% | 1.3만 |
|---|
| 2025.11.19 | ₩49,019 | ₩49,501 | ₩48,909 | ₩49,139 | +0.25% | 1.7만 |
|---|
| 2025.11.18 | ₩48,831 | ₩49,220 | ₩48,415 | ₩48,927 | +0.20% | 2.2만 |
|---|
| 2025.11.17 | ₩49,649 | ₩49,931 | ₩48,978 | ₩49,166 | -0.97% | 1.6만 |
|---|
| 2025.11.14 | ₩49,005 | ₩49,877 | ₩49,005 | ₩49,797 | +1.61% | 8.9천 |
|---|
| 2025.11.13 | ₩50,279 | ₩50,373 | ₩49,578 | ₩49,668 | -1.22% | 1.2만 |
|---|
| 2025.11.12 | ₩50,652 | ₩50,682 | ₩50,467 | ₩50,586 | -0.13% | 1.6만 |
|---|
| 2025.11.11 | ₩50,199 | ₩50,628 | ₩50,199 | ₩50,628 | +0.85% | 3.4만 |
|---|
| 2025.11.10 | ₩50,226 | ₩50,420 | ₩50,008 | ₩50,387 | +0.32% | 9.5천 |
|---|
| 2025.11.07 | ₩49,213 | ₩49,539 | ₩48,910 | ₩49,539 | +0.66% | 1.2만 |
|---|
| 2025.11.06 | ₩49,809 | ₩49,843 | ₩49,421 | ₩49,548 | -0.52% | 1.2만 |
|---|
| 2025.11.05 | ₩49,797 | ₩50,360 | ₩49,772 | ₩50,114 | +0.64% | 1.6만 |
|---|
| 2025.11.04 | ₩49,823 | ₩50,306 | ₩49,823 | ₩49,920 | +0.19% | 1.6만 |
|---|
| 2025.11.03 | ₩50,423 | ₩50,574 | ₩50,360 | ₩50,481 | +0.11% | 1.3만 |
|---|
| 2025.10.31 | ₩50,515 | ₩50,641 | ₩50,172 | ₩50,452 | -0.12% | 1.1만 |
|---|
| 2025.10.30 | ₩50,613 | ₩50,641 | ₩50,340 | ₩50,340 | -0.54% | 6.9천 |
|---|
| 2025.10.29 | ₩50,902 | ₩50,936 | ₩50,574 | ₩50,754 | -0.29% | 1.1만 |
|---|
| 2025.10.28 | ₩50,829 | ₩50,869 | ₩50,601 | ₩50,762 | -0.13% | 1.3만 |
|---|
| 2025.10.27 | ₩50,333 | ₩50,561 | ₩50,333 | ₩50,561 | +0.45% | 1만 |
|---|
| 2025.10.24 | ₩49,984 | ₩50,011 | ₩49,797 | ₩49,933 | -0.10% | 2.9만 |
|---|
| 2025.10.23 | ₩49,367 | ₩49,636 | ₩49,341 | ₩49,535 | +0.34% | 1만 |
|---|
| 2025.10.22 | ₩49,519 | ₩49,519 | ₩48,992 | ₩49,320 | -0.40% | 1.9만 |
|---|
| 2025.10.21 | ₩49,434 | ₩49,622 | ₩49,408 | ₩49,548 | +0.23% | 1.9만 |
|---|
| 2025.10.20 | ₩49,381 | ₩49,555 | ₩49,381 | ₩49,475 | +0.19% | 2.3만 |
|---|
| 2025.10.17 | ₩48,238 | ₩48,885 | ₩48,238 | ₩48,885 | +1.34% | 1.3만 |
|---|
| 2025.10.16 | ₩48,925 | ₩49,139 | ₩48,135 | ₩48,348 | -1.18% | 2.3만 |
|---|
| 2025.10.15 | ₩49,287 | ₩49,287 | ₩48,429 | ₩48,777 | -1.03% | 2.2만 |
|---|
| 2025.10.14 | ₩48,308 | ₩48,925 | ₩48,308 | ₩48,640 | +0.69% | 6.8천 |
|---|
| 2025.10.13 | ₩48,683 | ₩48,858 | ₩48,683 | ₩48,800 | +0.24% | 1.2만 |
|---|
| 2025.10.10 | ₩49,569 | ₩49,594 | ₩47,798 | ₩47,798 | -3.57% | 1.5만 |
|---|