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 | ₩58,370 | ₩58,710 | ₩58,370 | ₩58,641 | +0.46% | 2.9만 |
| 2026.10.08 | ₩58,380 | ₩58,468 | ₩58,133 | ₩58,244 | -0.23% | 7.8천 |
| 2026.10.07 | ₩58,294 | ₩58,602 | ₩58,294 | ₩58,535 | +0.41% | 2.8만 |
| 2026.10.06 | ₩58,414 | ₩58,830 | ₩58,414 | ₩58,676 | +0.45% | 2.1만 |
| 2026.10.05 | ₩58,119 | ₩58,414 | ₩58,106 | ₩58,290 | +0.29% | 6.5천 |
| 2026.10.02 | ₩58,040 | ₩58,314 | ₩57,811 | ₩57,942 | -0.17% | 2.6만 |
| 2026.10.01 | ₩57,402 | ₩57,553 | ₩57,167 | ₩57,482 | +0.14% | 3.1만 |
| 2026.09.30 | ₩57,690 | ₩57,918 | ₩57,489 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,489 |
| -0.35% |
| 3.1만 |
| 2026.09.29 | ₩57,569 | ₩57,590 | ₩57,355 | ₩57,493 | -0.13% | 1.2만 |
|---|
| 2026.09.28 | ₩57,932 | ₩58,079 | ₩57,784 | ₩57,887 | -0.08% | 1.1만 |
|---|
| 2026.09.25 | ₩58,039 | ₩58,414 | ₩58,039 | ₩58,368 | +0.57% | 3.5만 |
|---|
| 2026.09.24 | ₩57,873 | ₩58,146 | ₩57,784 | ₩58,086 | +0.37% | 1.3만 |
|---|
| 2026.09.23 | ₩58,406 | ₩58,406 | ₩57,945 | ₩58,066 | -0.58% | 2.3만 |
|---|
| 2026.09.22 | ₩58,546 | ₩58,616 | ₩58,401 | ₩58,511 | -0.06% | 2.8만 |
|---|
| 2026.09.21 | ₩58,024 | ₩58,581 | ₩58,024 | ₩58,502 | +0.82% | 2.6만 |
|---|
| 2026.09.18 | ₩57,341 | ₩57,610 | ₩57,341 | ₩57,582 | +0.42% | 1만 |
|---|
| 2026.09.17 | ₩57,502 | ₩57,637 | ₩57,462 | ₩57,559 | +0.10% | 2.2만 |
|---|
| 2026.09.16 | ₩57,100 | ₩57,408 | ₩54,344 | ₩56,865 | -0.41% | 2.7만 |
|---|
| 2026.09.15 | ₩57,395 | ₩57,395 | ₩57,006 | ₩57,127 | -0.47% | 1.2만 |
|---|
| 2026.09.14 | ₩57,147 | ₩57,556 | ₩57,147 | ₩57,395 | +0.43% | 1.9만 |
|---|
| 2026.09.11 | ₩57,610 | ₩57,730 | ₩57,529 | ₩57,590 | -0.03% | 1.3만 |
|---|
| 2026.09.10 | ₩56,952 | ₩57,140 | ₩56,952 | ₩57,014 | +0.11% | 5천 |
|---|
| 2026.09.09 | ₩57,502 | ₩57,502 | ₩57,315 | ₩57,355 | -0.26% | 8.8천 |
|---|
| 2026.09.08 | ₩57,797 | ₩57,838 | ₩57,634 | ₩57,634 | -0.28% | 9.9천 |
|---|
| 2026.09.04 | ₩57,972 | ₩58,066 | ₩57,824 | ₩57,962 | -0.02% | 4.9만 |
|---|
| 2026.09.03 | ₩57,883 | ₩60,198 | ₩57,838 | ₩58,201 | +0.55% | 7.6천 |
|---|
| 2026.09.02 | ₩57,476 | ₩57,627 | ₩57,476 | ₩57,576 | +0.18% | 7.9천 |
|---|
| 2026.09.01 | ₩57,372 | ₩57,488 | ₩57,194 | ₩57,235 | -0.24% | 1.2만 |
|---|
| 2026.08.31 | ₩57,583 | ₩57,811 | ₩57,502 | ₩57,811 | +0.40% | 1.8만 |
|---|
| 2026.08.28 | ₩58,274 | ₩58,274 | ₩57,824 | ₩57,865 | -0.70% | 8.2천 |
|---|
| 2026.08.27 | ₩57,811 | ₩58,119 | ₩57,811 | ₩58,001 | +0.33% | 2.5만 |
|---|
| 2026.08.26 | ₩57,677 | ₩57,717 | ₩57,529 | ₩57,663 | -0.02% | 4.6만 |
|---|
| 2026.08.25 | ₩57,549 | ₩57,637 | ₩57,462 | ₩57,615 | +0.11% | 2만 |
|---|
| 2026.08.24 | ₩57,476 | ₩57,516 | ₩57,315 | ₩57,442 | -0.06% | 1.7만 |
|---|
| 2026.08.21 | ₩57,623 | ₩57,704 | ₩57,408 | ₩57,596 | -0.05% | 1.9만 |
|---|
| 2026.08.20 | ₩57,683 | ₩57,730 | ₩57,328 | ₩57,351 | -0.58% | 1.7만 |
|---|
| 2026.08.19 | ₩57,851 | ₩58,012 | ₩57,690 | ₩57,828 | -0.04% | 2.6만 |
|---|
| 2026.08.18 | ₩57,751 | ₩57,797 | ₩57,637 | ₩57,717 | -0.06% | 1.4만 |
|---|
| 2026.08.17 | ₩58,321 | ₩58,334 | ₩58,082 | ₩58,082 | -0.41% | 1.2만 |
|---|
| 2026.08.14 | ₩58,495 | ₩58,495 | ₩58,240 | ₩58,294 | -0.34% | 1만 |
|---|
| 2026.08.13 | ₩58,468 | ₩58,575 | ₩58,327 | ₩58,441 | -0.05% | 1.1만 |
|---|
| 2026.08.12 | ₩58,091 | ₩58,119 | ₩57,985 | ₩58,106 | +0.03% | 3.1만 |
|---|
| 2026.08.11 | ₩58,039 | ₩58,133 | ₩57,744 | ₩57,932 | -0.18% | 1.8만 |
|---|
| 2026.08.10 | ₩58,052 | ₩58,213 | ₩57,972 | ₩58,011 | -0.07% | 1.3만 |
|---|
| 2026.08.07 | ₩57,844 | ₩58,066 | ₩57,797 | ₩58,020 | +0.30% | 1.2만 |
|---|
| 2026.08.06 | ₩57,771 | ₩57,822 | ₩57,637 | ₩57,637 | -0.23% | 1.3만 |
|---|
| 2026.08.05 | ₩58,173 | ₩58,173 | ₩57,797 | ₩57,865 | -0.53% | 2.4만 |
|---|
| 2026.08.04 | ₩57,301 | ₩58,039 | ₩57,301 | ₩57,918 | +1.08% | 1.6만 |
|---|
| 2026.08.03 | ₩56,429 | ₩56,926 | ₩56,429 | ₩56,852 | +0.75% | 2.1만 |
|---|
| 2026.07.31 | ₩55,745 | ₩56,094 | ₩55,370 | ₩56,094 | +0.63% | 1.1만 |
|---|
| 2026.07.30 | ₩55,148 | ₩55,678 | ₩55,115 | ₩55,625 | +0.86% | 1.2만 |
|---|
| 2026.07.29 | ₩55,403 | ₩55,584 | ₩54,672 | ₩54,672 | -1.32% | 1.1만 |
|---|
| 2026.07.28 | ₩55,276 | ₩55,631 | ₩55,195 | ₩55,544 | +0.49% | 1.7만 |
|---|
| 2026.07.27 | ₩55,725 | ₩55,725 | ₩55,182 | ₩55,390 | -0.60% | 3.7만 |
|---|
| 2026.07.24 | ₩55,209 | ₩55,651 | ₩55,186 | ₩55,222 | +0.02% | 1.8만 |
|---|
| 2026.07.23 | ₩55,249 | ₩55,376 | ₩55,115 | ₩55,276 | +0.05% | 2.1만 |
|---|
| 2026.07.22 | ₩55,993 | ₩56,470 | ₩55,993 | ₩56,074 | +0.14% | 1.8만 |
|---|
| 2026.07.21 | ₩55,853 | ₩56,148 | ₩55,759 | ₩56,067 | +0.38% | 4.7만 |
|---|
| 2026.07.20 | ₩55,993 | ₩55,993 | ₩55,497 | ₩55,584 | -0.73% | 1.8만 |
|---|
| 2026.07.17 | ₩55,497 | ₩55,879 | ₩55,497 | ₩55,718 | +0.40% | 3.1만 |
|---|
| 2026.07.16 | ₩56,389 | ₩56,403 | ₩55,906 | ₩56,067 | -0.57% | 1.9만 |
|---|
| 2026.07.15 | ₩56,335 | ₩56,503 | ₩56,201 | ₩56,503 | +0.30% | 1.7만 |
|---|
| 2026.07.14 | ₩56,060 | ₩56,322 | ₩56,060 | ₩56,268 | +0.37% | 8.5만 |
|---|
| 2026.07.13 | ₩56,242 | ₩56,361 | ₩55,893 | ₩56,011 | -0.41% | 6.5만 |
|---|
| 2026.07.10 | ₩56,309 | ₩56,495 | ₩56,094 | ₩56,452 | +0.25% | 8.6만 |
|---|
| 2026.07.09 | ₩55,799 | ₩56,322 | ₩55,799 | ₩56,192 | +0.70% | 4.9만 |
|---|
| 2026.07.08 | ₩55,692 | ₩55,812 | ₩55,303 | ₩55,739 | +0.08% | 1.3만 |
|---|
| 2026.07.07 | ₩56,174 | ₩56,174 | ₩55,718 | ₩55,897 | -0.49% | 1.5만 |
|---|
| 2026.07.06 | ₩55,866 | ₩56,201 | ₩55,866 | ₩56,173 | +0.55% | 1.6만 |
|---|
| 2026.07.02 | ₩56,148 | ₩56,161 | ₩55,397 | ₩55,638 | -0.91% | 1.2만 |
|---|
| 2026.07.01 | ₩55,504 | ₩56,040 | ₩55,504 | ₩55,733 | +0.41% | 9.5천 |
|---|
| 2026.06.30 | ₩55,504 | ₩55,946 | ₩55,477 | ₩55,859 | +0.64% | 3만 |
|---|
| 2026.06.29 | ₩55,423 | ₩55,423 | ₩54,672 | ₩55,329 | -0.17% | 6.9천 |
|---|
| 2026.06.26 | ₩54,766 | ₩55,222 | ₩54,755 | ₩54,954 | +0.34% | 1.5만 |
|---|
| 2026.06.25 | ₩55,021 | ₩55,262 | ₩54,873 | ₩54,983 | -0.07% | 1.2만 |
|---|
| 2026.06.24 | ₩55,289 | ₩55,434 | ₩54,806 | ₩54,914 | -0.68% | 1.3만 |
|---|
| 2026.06.23 | ₩55,034 | ₩55,397 | ₩54,967 | ₩54,994 | -0.07% | 1.3만 |
|---|
| 2026.06.22 | ₩56,027 | ₩56,282 | ₩55,705 | ₩55,879 | -0.26% | 1.1만 |
|---|
| 2026.06.18 | ₩55,906 | ₩56,121 | ₩55,853 | ₩56,086 | +0.32% | 1.8만 |
|---|
| 2026.06.17 | ₩56,201 | ₩56,255 | ₩55,383 | ₩55,490 | -1.26% | 5.2만 |
|---|
| 2026.06.16 | ₩56,295 | ₩56,523 | ₩56,107 | ₩56,174 | -0.21% | 1.4만 |
|---|
| 2026.06.15 | ₩56,282 | ₩56,557 | ₩56,282 | ₩56,456 | +0.31% | 1.4만 |
|---|
| 2026.06.12 | ₩55,155 | ₩55,618 | ₩55,155 | ₩55,410 | +0.46% | 1.9만 |
|---|
| 2026.06.11 | ₩54,323 | ₩55,262 | ₩54,142 | ₩55,155 | +1.53% | 2.1만 |
|---|
| 2026.06.10 | ₩55,168 | ₩55,168 | ₩54,163 | ₩54,187 | -1.78% | 1.4만 |
|---|
| 2026.06.09 | ₩55,685 | ₩55,685 | ₩53,774 | ₩55,088 | -1.07% | 3.6만 |
|---|
| 2026.06.08 | ₩55,370 | ₩55,611 | ₩55,135 | ₩55,289 | -0.15% | 9.5천 |
|---|
| 2026.06.05 | ₩56,313 | ₩56,313 | ₩54,940 | ₩54,967 | -2.39% | 1.5만 |
|---|
| 2026.06.04 | ₩56,510 | ₩56,899 | ₩56,335 | ₩56,778 | +0.47% | 1.9만 |
|---|
| 2026.06.03 | ₩56,805 | ₩56,805 | ₩56,470 | ₩56,584 | -0.39% | 1.4만 |
|---|
| 2026.06.02 | ₩56,818 | ₩56,979 | ₩56,778 | ₩56,885 | +0.12% | 2만 |
|---|
| 2026.06.01 | ₩56,711 | ₩56,952 | ₩56,613 | ₩56,859 | +0.26% | 1.2만 |
|---|
| 2026.05.29 | ₩56,778 | ₩56,778 | ₩56,594 | ₩56,710 | -0.12% | 6.8만 |
|---|
| 2026.05.28 | ₩56,161 | ₩57,945 | ₩56,161 | ₩56,590 | +0.76% | 1.8만 |
|---|
| 2026.05.27 | ₩56,242 | ₩56,295 | ₩56,107 | ₩56,229 | -0.02% | 2만 |
|---|
| 2026.05.26 | ₩56,067 | ₩56,362 | ₩56,067 | ₩56,193 | +0.22% | 1.1만 |
|---|
| 2026.05.22 | ₩55,879 | ₩56,054 | ₩55,732 | ₩55,853 | -0.05% | 9.5천 |
|---|
| 2026.05.21 | ₩55,356 | ₩55,692 | ₩55,095 | ₩55,665 | +0.56% | 3만 |
|---|
| 2026.05.20 | ₩55,034 | ₩55,698 | ₩55,021 | ₩55,470 | +0.79% | 1.8만 |
|---|
| 2026.05.19 | ₩54,967 | ₩55,175 | ₩54,806 | ₩54,981 | +0.02% | 2.3만 |
|---|
| 2026.05.18 | ₩55,350 | ₩55,370 | ₩54,873 | ₩55,226 | -0.22% | 1.6만 |
|---|
| 2026.05.15 | ₩55,329 | ₩55,531 | ₩55,236 | ₩55,262 | -0.12% | 1.7만 |
|---|
| 2026.05.14 | ₩55,721 | ₩56,014 | ₩55,721 | ₩55,933 | +0.38% | 5.1천 |
|---|
| 2026.05.13 | ₩55,156 | ₩55,651 | ₩55,156 | ₩55,598 | +0.80% | 1.2만 |
|---|
| 2026.05.12 | ₩54,981 | ₩55,236 | ₩54,739 | ₩55,193 | +0.39% | 1.9만 |
|---|
| 2026.05.11 | ₩55,222 | ₩55,343 | ₩55,142 | ₩55,202 | -0.04% | 2.1만 |
|---|
| 2026.05.08 | ₩55,021 | ₩55,128 | ₩54,967 | ₩55,072 | +0.09% | 1.8만 |
|---|
| 2026.05.07 | ₩54,967 | ₩54,981 | ₩54,578 | ₩54,648 | -0.58% | 1.5만 |
|---|
| 2026.05.06 | ₩54,431 | ₩54,911 | ₩54,431 | ₩54,861 | +0.79% | 1.7만 |
|---|
| 2026.05.05 | ₩53,841 | ₩54,203 | ₩53,841 | ₩54,015 | +0.32% | 1.5만 |
|---|
| 2026.05.04 | ₩53,867 | ₩53,948 | ₩53,492 | ₩53,666 | -0.37% | 1.1만 |
|---|
| 2026.05.01 | ₩53,881 | ₩54,042 | ₩53,854 | ₩53,854 | -0.05% | 6만 |
|---|
| 2026.04.30 | ₩53,076 | ₩53,774 | ₩53,076 | ₩53,688 | +1.15% | 1.2만 |
|---|
| 2026.04.29 | ₩53,069 | ₩53,143 | ₩52,908 | ₩53,009 | -0.11% | 4.4만 |
|---|
| 2026.04.28 | ₩53,157 | ₩53,197 | ₩52,955 | ₩53,197 | +0.08% | 2.4만 |
|---|
| 2026.04.27 | ₩53,103 | ₩53,425 | ₩53,103 | ₩53,304 | +0.38% | 3.5만 |
|---|
| 2026.04.24 | ₩52,996 | ₩53,331 | ₩52,928 | ₩53,277 | +0.53% | 5.6만 |
|---|
| 2026.04.23 | ₩53,089 | ₩53,170 | ₩52,714 | ₩52,863 | -0.43% | 1.5만 |
|---|
| 2026.04.22 | ₩52,835 | ₩53,087 | ₩52,808 | ₩53,036 | +0.38% | 2.2만 |
|---|
| 2026.04.21 | ₩53,076 | ₩53,076 | ₩52,446 | ₩52,580 | -0.94% | 1.9만 |
|---|
| 2026.04.20 | ₩52,741 | ₩52,969 | ₩52,499 | ₩52,821 | +0.15% | 1.4만 |
|---|
| 2026.04.17 | ₩52,574 | ₩53,157 | ₩52,574 | ₩53,022 | +0.85% | 1.6만 |
|---|
| 2026.04.16 | ₩52,365 | ₩52,412 | ₩52,164 | ₩52,405 | +0.08% | 5.8만 |
|---|
| 2026.04.15 | ₩52,016 | ₩52,244 | ₩51,882 | ₩52,244 | +0.44% | 2.8만 |
|---|
| 2026.04.14 | ₩51,440 | ₩51,869 | ₩51,440 | ₩51,869 | +0.83% | 4.2만 |
|---|
| 2026.04.13 | ₩50,541 | ₩51,212 | ₩50,541 | ₩51,212 | +1.33% | 1.6만 |
|---|
| 2026.04.10 | ₩50,742 | ₩50,796 | ₩50,595 | ₩50,607 | -0.27% | 9.5천 |
|---|
| 2026.04.09 | ₩50,306 | ₩50,796 | ₩50,275 | ₩50,690 | +0.76% | 1.9만 |
|---|
| 2026.04.08 | ₩50,393 | ₩50,393 | ₩50,098 | ₩50,313 | -0.16% | 6.3천 |
|---|
| 2026.04.07 | ₩49,039 | ₩49,146 | ₩48,489 | ₩49,032 | -0.01% | 1.5만 |
|---|
| 2026.04.06 | ₩48,931 | ₩49,119 | ₩48,871 | ₩49,119 | +0.38% | 2만 |
|---|
| 2026.04.02 | ₩47,966 | ₩48,871 | ₩47,966 | ₩48,782 | +1.70% | 1.5만 |
|---|
| 2026.04.01 | ₩48,784 | ₩49,025 | ₩48,650 | ₩48,811 | +0.05% | 3.5만 |
|---|
| 2026.03.31 | ₩47,771 | ₩48,408 | ₩47,469 | ₩48,368 | +1.25% | 4만 |
|---|
| 2026.03.30 | ₩47,282 | ₩47,349 | ₩46,733 | ₩46,934 | -0.73% | 1.4만 |
|---|
| 2026.03.27 | ₩48,073 | ₩48,073 | ₩47,208 | ₩47,375 | -1.45% | 1.9만 |
|---|
| 2026.03.26 | ₩48,905 | ₩48,905 | ₩48,180 | ₩48,180 | -1.48% | 1.7만 |
|---|
| 2026.03.25 | ₩49,133 | ₩49,294 | ₩49,039 | ₩49,039 | -0.19% | 1.4만 |
|---|
| 2026.03.24 | ₩48,630 | ₩49,092 | ₩48,489 | ₩48,824 | +0.40% | 2.9만 |
|---|
| 2026.03.23 | ₩49,079 | ₩49,535 | ₩48,945 | ₩48,945 | -0.27% | 1.7만 |
|---|
| 2026.03.20 | ₩48,837 | ₩48,851 | ₩48,261 | ₩48,408 | -0.88% | 1.5만 |
|---|
| 2026.03.19 | ₩48,811 | ₩49,374 | ₩48,811 | ₩49,106 | +0.60% | 4.7만 |
|---|
| 2026.03.18 | ₩50,004 | ₩50,139 | ₩49,277 | ₩49,277 | -1.45% | 1.3만 |
|---|
| 2026.03.17 | ₩50,246 | ₩50,246 | ₩49,884 | ₩50,004 | -0.48% | 1.7만 |
|---|
| 2026.03.16 | ₩49,750 | ₩49,937 | ₩49,682 | ₩49,843 | +0.19% | 2.4만 |
|---|
| 2026.03.13 | ₩49,548 | ₩49,937 | ₩48,972 | ₩48,998 | -1.11% | 4만 |
|---|
| 2026.03.12 | ₩49,656 | ₩49,696 | ₩49,327 | ₩49,327 | -0.66% | 2.5만 |
|---|
| 2026.03.11 | ₩50,152 | ₩50,246 | ₩49,937 | ₩50,112 | -0.08% | 13만 |
|---|
| 2026.03.10 | ₩50,198 | ₩50,688 | ₩50,058 | ₩50,179 | -0.04% | 2.1만 |
|---|
| 2026.03.09 | ₩49,253 | ₩50,447 | ₩48,945 | ₩50,232 | +1.99% | 1.9만 |
|---|
| 2026.03.06 | ₩49,642 | ₩50,031 | ₩49,595 | ₩49,619 | -0.05% | 1.8만 |
|---|
| 2026.03.05 | ₩50,829 | ₩50,829 | ₩50,098 | ₩50,568 | -0.51% | 7.5만 |
|---|
| 2026.03.04 | ₩50,628 | ₩50,970 | ₩50,628 | ₩50,917 | +0.57% | 1.6만 |
|---|
| 2026.03.03 | ₩49,736 | ₩50,568 | ₩49,602 | ₩50,460 | +1.46% | 12.6만 |
|---|
| 2026.03.02 | ₩50,756 | ₩51,043 | ₩50,662 | ₩50,957 | +0.40% | 2.1만 |
|---|
| 2026.02.27 | ₩50,487 | ₩50,943 | ₩50,487 | ₩50,823 | +0.66% | 4.8만 |
|---|
| 2026.02.26 | ₩51,145 | ₩51,225 | ₩50,836 | ₩51,158 | +0.03% | 3.8만 |
|---|
| 2026.02.25 | ₩51,238 | ₩51,466 | ₩51,238 | ₩51,466 | +0.45% | 3.3만 |
|---|
| 2026.02.24 | ₩50,420 | ₩50,984 | ₩50,420 | ₩50,876 | +0.90% | 3.4만 |
|---|
| 2026.02.23 | ₩50,970 | ₩50,984 | ₩50,367 | ₩50,554 | -0.82% | 4만 |
|---|
| 2026.02.20 | ₩50,823 | ₩51,064 | ₩50,769 | ₩50,957 | +0.26% | 3.4만 |
|---|
| 2026.02.19 | ₩50,729 | ₩50,769 | ₩50,474 | ₩50,756 | +0.05% | 1.3만 |
|---|
| 2026.02.18 | ₩50,554 | ₩51,064 | ₩50,554 | ₩50,890 | +0.66% | 1.4만 |
|---|
| 2026.02.17 | ₩50,353 | ₩50,662 | ₩49,978 | ₩50,554 | +0.40% | 1.6만 |
|---|
| 2026.02.13 | ₩50,434 | ₩50,682 | ₩50,206 | ₩50,407 | -0.05% | 3.4만 |
|---|
| 2026.02.12 | ₩51,279 | ₩51,319 | ₩50,206 | ₩50,353 | -1.80% | 12.5만 |
|---|
| 2026.02.11 | ₩51,694 | ₩51,694 | ₩50,946 | ₩51,131 | -1.09% | 3.1만 |
|---|
| 2026.02.10 | ₩51,453 | ₩51,466 | ₩51,091 | ₩51,091 | -0.70% | 8.7천 |
|---|
| 2026.02.09 | ₩51,010 | ₩51,426 | ₩51,010 | ₩51,310 | +0.59% | 1.7만 |
|---|
| 2026.02.06 | ₩50,635 | ₩51,060 | ₩50,467 | ₩51,060 | +0.84% | 9.4만 |
|---|
| 2026.02.05 | ₩50,353 | ₩50,715 | ₩49,870 | ₩50,018 | -0.67% | 50.9만 |
|---|
| 2026.02.04 | ₩50,848 | ₩50,917 | ₩50,320 | ₩50,702 | -0.29% | 1.6만 |
|---|
| 2026.02.03 | ₩51,520 | ₩51,520 | ₩50,568 | ₩50,957 | -1.09% | 2.6만 |
|---|
| 2026.02.02 | ₩50,809 | ₩51,480 | ₩50,809 | ₩51,265 | +0.90% | 7.5천 |
|---|
| 2026.01.30 | ₩51,157 | ₩51,183 | ₩50,782 | ₩51,091 | -0.13% | 1.8만 |
|---|
| 2026.01.29 | ₩51,238 | ₩51,332 | ₩50,548 | ₩51,332 | +0.18% | 8.9천 |
|---|
| 2026.01.28 | ₩51,402 | ₩51,426 | ₩51,292 | ₩51,399 | -0.01% | 9.1천 |
|---|
| 2026.01.27 | ₩51,377 | ₩51,453 | ₩51,238 | ₩51,399 | +0.04% | 1.6만 |
|---|
| 2026.01.26 | ₩50,769 | ₩51,265 | ₩50,769 | ₩51,131 | +0.71% | 2.9만 |
|---|
| 2026.01.23 | ₩50,980 | ₩50,980 | ₩50,816 | ₩50,879 | -0.20% | 1.4만 |
|---|
| 2026.01.22 | ₩50,903 | ₩50,984 | ₩50,745 | ₩50,805 | -0.19% | 9.8천 |
|---|
| 2026.01.21 | ₩50,340 | ₩50,729 | ₩50,051 | ₩50,541 | +0.40% | 2.5만 |
|---|
| 2026.01.20 | ₩50,192 | ₩50,514 | ₩49,719 | ₩49,843 | -0.69% | 1.6만 |
|---|
| 2026.01.16 | ₩51,158 | ₩51,225 | ₩51,080 | ₩51,127 | -0.06% | 6.8천 |
|---|
| 2026.01.15 | ₩51,332 | ₩51,346 | ₩51,087 | ₩51,099 | -0.45% | 8.5천 |
|---|
| 2026.01.14 | ₩50,863 | ₩50,977 | ₩50,662 | ₩50,945 | +0.16% | 6.6천 |
|---|
| 2026.01.13 | ₩51,344 | ₩51,344 | ₩51,061 | ₩51,212 | -0.26% | 1.8만 |
|---|
| 2026.01.12 | ₩51,212 | ₩51,466 | ₩51,212 | ₩51,332 | +0.24% | 1.3만 |
|---|
| 2026.01.09 | ₩51,104 | ₩51,426 | ₩50,984 | ₩51,252 | +0.29% | 7.9천 |
|---|
| 2026.01.08 | ₩51,010 | ₩51,104 | ₩50,876 | ₩50,930 | -0.16% | 2.8만 |
|---|
| 2026.01.07 | ₩51,225 | ₩51,279 | ₩50,903 | ₩51,064 | -0.31% | 1.4만 |
|---|
| 2026.01.06 | ₩50,925 | ₩51,171 | ₩50,851 | ₩51,091 | +0.33% | 6.2만 |
|---|
| 2026.01.05 | ₩50,729 | ₩50,957 | ₩50,729 | ₩50,890 | +0.32% | 6.9천 |
|---|
| 2026.01.02 | ₩50,568 | ₩50,642 | ₩50,300 | ₩50,525 | -0.08% | 8.3천 |
|---|
| 2025.12.31 | ₩50,769 | ₩50,888 | ₩50,530 | ₩50,530 | -0.47% | 2.5만 |
|---|
| 2025.12.30 | ₩50,930 | ₩50,984 | ₩50,809 | ₩50,870 | -0.12% | 9.7천 |
|---|
| 2025.12.29 | ₩51,173 | ₩51,252 | ₩51,091 | ₩51,155 | -0.03% | 7.9천 |
|---|
| 2025.12.26 | ₩51,305 | ₩51,359 | ₩51,225 | ₩51,359 | +0.10% | 7.1천 |
|---|
| 2025.12.24 | ₩51,233 | ₩51,386 | ₩51,198 | ₩51,238 | +0.01% | 5.5천 |
|---|
| 2025.12.23 | ₩50,903 | ₩51,185 | ₩50,903 | ₩51,091 | +0.37% | 1.9만 |
|---|
| 2025.12.22 | ₩50,876 | ₩51,010 | ₩50,741 | ₩50,896 | +0.04% | 2.6만 |
|---|
| 2025.12.19 | ₩50,494 | ₩50,635 | ₩50,486 | ₩50,561 | +0.13% | 6.3천 |
|---|
| 2025.12.18 | ₩50,152 | ₩50,434 | ₩50,071 | ₩50,112 | -0.08% | 2.1만 |
|---|
| 2025.12.17 | ₩50,057 | ₩50,057 | ₩49,835 | ₩49,843 | -0.43% | 2.2만 |
|---|
| 2025.12.16 | ₩50,447 | ₩50,447 | ₩50,152 | ₩50,407 | -0.08% | 1.3만 |
|---|
| 2025.12.15 | ₩50,621 | ₩50,621 | ₩50,353 | ₩50,514 | -0.21% | 1.9만 |
|---|
| 2025.12.12 | ₩50,521 | ₩50,623 | ₩50,367 | ₩50,528 | +0.01% | 14만 |
|---|
| 2025.12.11 | ₩50,754 | ₩51,051 | ₩50,648 | ₩51,051 | +0.58% | 1.6만 |
|---|
| 2025.12.10 | ₩50,460 | ₩50,970 | ₩50,380 | ₩50,823 | +0.72% | 3.5만 |
|---|
| 2025.12.09 | ₩50,621 | ₩50,722 | ₩50,589 | ₩50,589 | -0.06% | 1.1만 |
|---|
| 2025.12.08 | ₩50,984 | ₩50,984 | ₩50,475 | ₩50,715 | -0.53% | 1.1만 |
|---|
| 2025.12.05 | ₩50,943 | ₩51,010 | ₩50,715 | ₩50,758 | -0.36% | 21.3만 |
|---|
| 2025.12.04 | ₩50,595 | ₩50,769 | ₩50,487 | ₩50,769 | +0.34% | 1.2만 |
|---|
| 2025.12.03 | ₩50,473 | ₩50,809 | ₩50,473 | ₩50,729 | +0.51% | 1.2만 |
|---|
| 2025.12.02 | ₩50,702 | ₩50,715 | ₩50,420 | ₩50,581 | -0.24% | 1.1만 |
|---|
| 2025.12.01 | ₩50,487 | ₩50,635 | ₩50,434 | ₩50,434 | -0.11% | 1.2만 |
|---|
| 2025.11.28 | ₩50,756 | ₩50,756 | ₩50,501 | ₩50,631 | -0.25% | 1.8천 |
|---|
| 2025.11.26 | ₩50,333 | ₩50,568 | ₩50,219 | ₩50,460 | +0.25% | 1만 |
|---|
| 2025.11.25 | ₩49,350 | ₩50,179 | ₩49,350 | ₩50,117 | +1.55% | 3.4만 |
|---|
| 2025.11.24 | ₩49,267 | ₩49,736 | ₩49,267 | ₩49,715 | +0.91% | 1.8만 |
|---|
| 2025.11.21 | ₩48,478 | ₩49,264 | ₩48,301 | ₩48,827 | +0.72% | 1.5만 |
|---|
| 2025.11.20 | ₩49,919 | ₩49,978 | ₩48,361 | ₩48,395 | -3.05% | 1.3만 |
|---|
| 2025.11.19 | ₩49,025 | ₩49,508 | ₩48,915 | ₩49,146 | +0.25% | 1.7만 |
|---|
| 2025.11.18 | ₩48,837 | ₩49,226 | ₩48,422 | ₩48,934 | +0.20% | 2.2만 |
|---|
| 2025.11.17 | ₩49,656 | ₩49,937 | ₩48,985 | ₩49,173 | -0.97% | 1.6만 |
|---|
| 2025.11.14 | ₩49,012 | ₩49,884 | ₩49,012 | ₩49,803 | +1.61% | 8.9천 |
|---|
| 2025.11.13 | ₩50,286 | ₩50,380 | ₩49,585 | ₩49,674 | -1.22% | 1.2만 |
|---|
| 2025.11.12 | ₩50,659 | ₩50,688 | ₩50,474 | ₩50,593 | -0.13% | 1.6만 |
|---|
| 2025.11.11 | ₩50,206 | ₩50,635 | ₩50,206 | ₩50,635 | +0.85% | 3.4만 |
|---|
| 2025.11.10 | ₩50,232 | ₩50,427 | ₩50,015 | ₩50,393 | +0.32% | 9.5천 |
|---|
| 2025.11.07 | ₩49,220 | ₩49,546 | ₩48,917 | ₩49,546 | +0.66% | 1.2만 |
|---|
| 2025.11.06 | ₩49,815 | ₩49,850 | ₩49,428 | ₩49,555 | -0.52% | 1.2만 |
|---|
| 2025.11.05 | ₩49,803 | ₩50,367 | ₩49,779 | ₩50,121 | +0.64% | 1.6만 |
|---|
| 2025.11.04 | ₩49,830 | ₩50,313 | ₩49,830 | ₩49,927 | +0.19% | 1.6만 |
|---|
| 2025.11.03 | ₩50,430 | ₩50,581 | ₩50,367 | ₩50,487 | +0.11% | 1.3만 |
|---|
| 2025.10.31 | ₩50,522 | ₩50,648 | ₩50,179 | ₩50,459 | -0.12% | 1.1만 |
|---|
| 2025.10.30 | ₩50,620 | ₩50,648 | ₩50,346 | ₩50,346 | -0.54% | 6.9천 |
|---|
| 2025.10.29 | ₩50,908 | ₩50,943 | ₩50,581 | ₩50,761 | -0.29% | 1.1만 |
|---|
| 2025.10.28 | ₩50,836 | ₩50,876 | ₩50,608 | ₩50,769 | -0.13% | 1.3만 |
|---|
| 2025.10.27 | ₩50,340 | ₩50,568 | ₩50,340 | ₩50,568 | +0.45% | 1만 |
|---|
| 2025.10.24 | ₩49,991 | ₩50,018 | ₩49,803 | ₩49,940 | -0.10% | 2.9만 |
|---|
| 2025.10.23 | ₩49,374 | ₩49,642 | ₩49,347 | ₩49,542 | +0.34% | 1만 |
|---|
| 2025.10.22 | ₩49,526 | ₩49,526 | ₩48,998 | ₩49,327 | -0.40% | 1.9만 |
|---|
| 2025.10.21 | ₩49,441 | ₩49,629 | ₩49,414 | ₩49,555 | +0.23% | 1.9만 |
|---|
| 2025.10.20 | ₩49,387 | ₩49,562 | ₩49,387 | ₩49,481 | +0.19% | 2.3만 |
|---|
| 2025.10.17 | ₩48,245 | ₩48,891 | ₩48,245 | ₩48,891 | +1.34% | 1.3만 |
|---|
| 2025.10.16 | ₩48,931 | ₩49,146 | ₩48,141 | ₩48,355 | -1.18% | 2.3만 |
|---|
| 2025.10.15 | ₩49,294 | ₩49,294 | ₩48,435 | ₩48,784 | -1.03% | 2.2만 |
|---|
| 2025.10.14 | ₩48,314 | ₩48,931 | ₩48,314 | ₩48,647 | +0.69% | 6.8천 |
|---|
| 2025.10.13 | ₩48,690 | ₩48,864 | ₩48,690 | ₩48,807 | +0.24% | 1.2만 |
|---|
| 2025.10.10 | ₩49,575 | ₩49,601 | ₩47,805 | ₩47,805 | -3.57% | 1.5만 |
|---|