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 | ₩58,367 | ₩58,707 | ₩58,367 | ₩58,638 | +0.46% | 2.9만 |
| 2026.10.08 | ₩58,377 | ₩58,465 | ₩58,130 | ₩58,241 | -0.23% | 7.8천 |
| 2026.10.07 | ₩58,291 | ₩58,599 | ₩58,291 | ₩58,532 | +0.41% | 2.8만 |
| 2026.10.06 | ₩58,411 | ₩58,827 | ₩58,411 | ₩58,673 | +0.45% | 2.1만 |
| 2026.10.05 | ₩58,116 | ₩58,411 | ₩58,103 | ₩58,287 | +0.29% | 6.5천 |
| 2026.10.02 | ₩58,037 | ₩58,311 | ₩57,808 | ₩57,939 | -0.17% | 2.6만 |
| 2026.10.01 | ₩57,399 | ₩57,550 | ₩57,164 | ₩57,479 | +0.14% | 3.1만 |
| 2026.09.30 | ₩57,687 | ₩57,915 | ₩57,486 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,486 |
| -0.35% |
| 3.1만 |
| 2026.09.29 | ₩57,566 | ₩57,587 | ₩57,352 | ₩57,490 | -0.13% | 1.2만 |
|---|
| 2026.09.28 | ₩57,929 | ₩58,076 | ₩57,781 | ₩57,884 | -0.08% | 1.1만 |
|---|
| 2026.09.25 | ₩58,036 | ₩58,411 | ₩58,036 | ₩58,364 | +0.57% | 3.5만 |
|---|
| 2026.09.24 | ₩57,870 | ₩58,143 | ₩57,781 | ₩58,083 | +0.37% | 1.3만 |
|---|
| 2026.09.23 | ₩58,403 | ₩58,403 | ₩57,942 | ₩58,063 | -0.58% | 2.3만 |
|---|
| 2026.09.22 | ₩58,543 | ₩58,613 | ₩58,398 | ₩58,508 | -0.06% | 2.8만 |
|---|
| 2026.09.21 | ₩58,021 | ₩58,578 | ₩58,021 | ₩58,499 | +0.82% | 2.6만 |
|---|
| 2026.09.18 | ₩57,338 | ₩57,607 | ₩57,338 | ₩57,579 | +0.42% | 1만 |
|---|
| 2026.09.17 | ₩57,499 | ₩57,634 | ₩57,459 | ₩57,556 | +0.10% | 2.2만 |
|---|
| 2026.09.16 | ₩57,097 | ₩57,405 | ₩54,341 | ₩56,862 | -0.41% | 2.7만 |
|---|
| 2026.09.15 | ₩57,392 | ₩57,392 | ₩57,003 | ₩57,124 | -0.47% | 1.2만 |
|---|
| 2026.09.14 | ₩57,144 | ₩57,553 | ₩57,144 | ₩57,392 | +0.43% | 1.9만 |
|---|
| 2026.09.11 | ₩57,607 | ₩57,727 | ₩57,526 | ₩57,587 | -0.03% | 1.3만 |
|---|
| 2026.09.10 | ₩56,949 | ₩57,137 | ₩56,949 | ₩57,011 | +0.11% | 5천 |
|---|
| 2026.09.09 | ₩57,499 | ₩57,499 | ₩57,312 | ₩57,352 | -0.26% | 8.8천 |
|---|
| 2026.09.08 | ₩57,794 | ₩57,835 | ₩57,631 | ₩57,631 | -0.28% | 9.9천 |
|---|
| 2026.09.04 | ₩57,969 | ₩58,063 | ₩57,821 | ₩57,959 | -0.02% | 4.9만 |
|---|
| 2026.09.03 | ₩57,880 | ₩60,195 | ₩57,835 | ₩58,198 | +0.55% | 7.6천 |
|---|
| 2026.09.02 | ₩57,473 | ₩57,624 | ₩57,473 | ₩57,573 | +0.18% | 7.9천 |
|---|
| 2026.09.01 | ₩57,369 | ₩57,485 | ₩57,191 | ₩57,232 | -0.24% | 1.2만 |
|---|
| 2026.08.31 | ₩57,580 | ₩57,808 | ₩57,499 | ₩57,808 | +0.40% | 1.8만 |
|---|
| 2026.08.28 | ₩58,271 | ₩58,271 | ₩57,821 | ₩57,862 | -0.70% | 8.2천 |
|---|
| 2026.08.27 | ₩57,808 | ₩58,116 | ₩57,808 | ₩57,998 | +0.33% | 2.5만 |
|---|
| 2026.08.26 | ₩57,674 | ₩57,714 | ₩57,526 | ₩57,660 | -0.02% | 4.6만 |
|---|
| 2026.08.25 | ₩57,546 | ₩57,634 | ₩57,459 | ₩57,612 | +0.11% | 2만 |
|---|
| 2026.08.24 | ₩57,473 | ₩57,513 | ₩57,312 | ₩57,439 | -0.06% | 1.7만 |
|---|
| 2026.08.21 | ₩57,620 | ₩57,701 | ₩57,405 | ₩57,593 | -0.05% | 1.9만 |
|---|
| 2026.08.20 | ₩57,680 | ₩57,727 | ₩57,325 | ₩57,348 | -0.58% | 1.7만 |
|---|
| 2026.08.19 | ₩57,848 | ₩58,009 | ₩57,687 | ₩57,825 | -0.04% | 2.6만 |
|---|
| 2026.08.18 | ₩57,748 | ₩57,794 | ₩57,634 | ₩57,714 | -0.06% | 1.4만 |
|---|
| 2026.08.17 | ₩58,318 | ₩58,331 | ₩58,079 | ₩58,079 | -0.41% | 1.2만 |
|---|
| 2026.08.14 | ₩58,492 | ₩58,492 | ₩58,237 | ₩58,291 | -0.34% | 1만 |
|---|
| 2026.08.13 | ₩58,465 | ₩58,572 | ₩58,324 | ₩58,438 | -0.05% | 1.1만 |
|---|
| 2026.08.12 | ₩58,088 | ₩58,116 | ₩57,982 | ₩58,103 | +0.03% | 3.1만 |
|---|
| 2026.08.11 | ₩58,036 | ₩58,130 | ₩57,741 | ₩57,929 | -0.18% | 1.8만 |
|---|
| 2026.08.10 | ₩58,049 | ₩58,210 | ₩57,969 | ₩58,008 | -0.07% | 1.3만 |
|---|
| 2026.08.07 | ₩57,841 | ₩58,063 | ₩57,794 | ₩58,017 | +0.30% | 1.2만 |
|---|
| 2026.08.06 | ₩57,768 | ₩57,819 | ₩57,634 | ₩57,634 | -0.23% | 1.3만 |
|---|
| 2026.08.05 | ₩58,170 | ₩58,170 | ₩57,794 | ₩57,862 | -0.53% | 2.4만 |
|---|
| 2026.08.04 | ₩57,298 | ₩58,036 | ₩57,298 | ₩57,915 | +1.08% | 1.6만 |
|---|
| 2026.08.03 | ₩56,426 | ₩56,923 | ₩56,426 | ₩56,849 | +0.75% | 2.1만 |
|---|
| 2026.07.31 | ₩55,742 | ₩56,091 | ₩55,367 | ₩56,091 | +0.63% | 1.1만 |
|---|
| 2026.07.30 | ₩55,145 | ₩55,675 | ₩55,112 | ₩55,622 | +0.86% | 1.2만 |
|---|
| 2026.07.29 | ₩55,400 | ₩55,581 | ₩54,669 | ₩54,669 | -1.32% | 1.1만 |
|---|
| 2026.07.28 | ₩55,273 | ₩55,628 | ₩55,192 | ₩55,541 | +0.49% | 1.7만 |
|---|
| 2026.07.27 | ₩55,722 | ₩55,722 | ₩55,179 | ₩55,387 | -0.60% | 3.7만 |
|---|
| 2026.07.24 | ₩55,206 | ₩55,648 | ₩55,183 | ₩55,219 | +0.02% | 1.8만 |
|---|
| 2026.07.23 | ₩55,246 | ₩55,374 | ₩55,112 | ₩55,273 | +0.05% | 2.1만 |
|---|
| 2026.07.22 | ₩55,990 | ₩56,467 | ₩55,990 | ₩56,071 | +0.14% | 1.8만 |
|---|
| 2026.07.21 | ₩55,850 | ₩56,145 | ₩55,756 | ₩56,064 | +0.38% | 4.7만 |
|---|
| 2026.07.20 | ₩55,990 | ₩55,990 | ₩55,494 | ₩55,581 | -0.73% | 1.8만 |
|---|
| 2026.07.17 | ₩55,494 | ₩55,876 | ₩55,494 | ₩55,716 | +0.40% | 3.1만 |
|---|
| 2026.07.16 | ₩56,386 | ₩56,400 | ₩55,903 | ₩56,064 | -0.57% | 1.9만 |
|---|
| 2026.07.15 | ₩56,333 | ₩56,500 | ₩56,198 | ₩56,500 | +0.30% | 1.7만 |
|---|
| 2026.07.14 | ₩56,058 | ₩56,319 | ₩56,058 | ₩56,265 | +0.37% | 8.5만 |
|---|
| 2026.07.13 | ₩56,239 | ₩56,358 | ₩55,890 | ₩56,008 | -0.41% | 6.5만 |
|---|
| 2026.07.10 | ₩56,306 | ₩56,492 | ₩56,091 | ₩56,449 | +0.25% | 8.6만 |
|---|
| 2026.07.09 | ₩55,796 | ₩56,319 | ₩55,796 | ₩56,189 | +0.70% | 4.9만 |
|---|
| 2026.07.08 | ₩55,689 | ₩55,809 | ₩55,300 | ₩55,736 | +0.08% | 1.3만 |
|---|
| 2026.07.07 | ₩56,172 | ₩56,172 | ₩55,716 | ₩55,894 | -0.49% | 1.5만 |
|---|
| 2026.07.06 | ₩55,863 | ₩56,198 | ₩55,863 | ₩56,170 | +0.55% | 1.6만 |
|---|
| 2026.07.02 | ₩56,145 | ₩56,158 | ₩55,394 | ₩55,635 | -0.91% | 1.2만 |
|---|
| 2026.07.01 | ₩55,501 | ₩56,037 | ₩55,501 | ₩55,730 | +0.41% | 9.5천 |
|---|
| 2026.06.30 | ₩55,501 | ₩55,944 | ₩55,474 | ₩55,856 | +0.64% | 3만 |
|---|
| 2026.06.29 | ₩55,420 | ₩55,420 | ₩54,669 | ₩55,327 | -0.17% | 6.9천 |
|---|
| 2026.06.26 | ₩54,763 | ₩55,219 | ₩54,753 | ₩54,951 | +0.34% | 1.5만 |
|---|
| 2026.06.25 | ₩55,018 | ₩55,260 | ₩54,871 | ₩54,981 | -0.07% | 1.2만 |
|---|
| 2026.06.24 | ₩55,286 | ₩55,431 | ₩54,803 | ₩54,911 | -0.68% | 1.3만 |
|---|
| 2026.06.23 | ₩55,031 | ₩55,394 | ₩54,964 | ₩54,991 | -0.07% | 1.3만 |
|---|
| 2026.06.22 | ₩56,024 | ₩56,279 | ₩55,702 | ₩55,876 | -0.26% | 1.1만 |
|---|
| 2026.06.18 | ₩55,903 | ₩56,118 | ₩55,850 | ₩56,083 | +0.32% | 1.8만 |
|---|
| 2026.06.17 | ₩56,198 | ₩56,252 | ₩55,380 | ₩55,488 | -1.26% | 5.2만 |
|---|
| 2026.06.16 | ₩56,292 | ₩56,520 | ₩56,104 | ₩56,172 | -0.21% | 1.4만 |
|---|
| 2026.06.15 | ₩56,279 | ₩56,554 | ₩56,279 | ₩56,453 | +0.31% | 1.4만 |
|---|
| 2026.06.12 | ₩55,152 | ₩55,615 | ₩55,152 | ₩55,407 | +0.46% | 1.9만 |
|---|
| 2026.06.11 | ₩54,321 | ₩55,260 | ₩54,140 | ₩55,152 | +1.53% | 2.1만 |
|---|
| 2026.06.10 | ₩55,166 | ₩55,166 | ₩54,160 | ₩54,184 | -1.78% | 1.4만 |
|---|
| 2026.06.09 | ₩55,682 | ₩55,682 | ₩53,771 | ₩55,085 | -1.07% | 3.6만 |
|---|
| 2026.06.08 | ₩55,367 | ₩55,608 | ₩55,132 | ₩55,286 | -0.15% | 9.5천 |
|---|
| 2026.06.05 | ₩56,310 | ₩56,310 | ₩54,938 | ₩54,964 | -2.39% | 1.5만 |
|---|
| 2026.06.04 | ₩56,507 | ₩56,896 | ₩56,333 | ₩56,775 | +0.47% | 1.9만 |
|---|
| 2026.06.03 | ₩56,802 | ₩56,802 | ₩56,467 | ₩56,581 | -0.39% | 1.4만 |
|---|
| 2026.06.02 | ₩56,815 | ₩56,976 | ₩56,775 | ₩56,882 | +0.12% | 2만 |
|---|
| 2026.06.01 | ₩56,708 | ₩56,949 | ₩56,610 | ₩56,856 | +0.26% | 1.2만 |
|---|
| 2026.05.29 | ₩56,775 | ₩56,775 | ₩56,591 | ₩56,707 | -0.12% | 6.8만 |
|---|
| 2026.05.28 | ₩56,158 | ₩57,942 | ₩56,158 | ₩56,587 | +0.76% | 1.8만 |
|---|
| 2026.05.27 | ₩56,239 | ₩56,292 | ₩56,104 | ₩56,227 | -0.02% | 2만 |
|---|
| 2026.05.26 | ₩56,064 | ₩56,359 | ₩56,064 | ₩56,190 | +0.22% | 1.1만 |
|---|
| 2026.05.22 | ₩55,876 | ₩56,051 | ₩55,729 | ₩55,850 | -0.05% | 9.5천 |
|---|
| 2026.05.21 | ₩55,353 | ₩55,689 | ₩55,092 | ₩55,662 | +0.56% | 3만 |
|---|
| 2026.05.20 | ₩55,031 | ₩55,695 | ₩55,018 | ₩55,467 | +0.79% | 1.8만 |
|---|
| 2026.05.19 | ₩54,964 | ₩55,172 | ₩54,803 | ₩54,978 | +0.02% | 2.3만 |
|---|
| 2026.05.18 | ₩55,347 | ₩55,367 | ₩54,871 | ₩55,223 | -0.22% | 1.6만 |
|---|
| 2026.05.15 | ₩55,327 | ₩55,528 | ₩55,233 | ₩55,260 | -0.12% | 1.7만 |
|---|
| 2026.05.14 | ₩55,718 | ₩56,011 | ₩55,718 | ₩55,930 | +0.38% | 5.1천 |
|---|
| 2026.05.13 | ₩55,154 | ₩55,648 | ₩55,154 | ₩55,595 | +0.80% | 1.2만 |
|---|
| 2026.05.12 | ₩54,978 | ₩55,233 | ₩54,736 | ₩55,190 | +0.39% | 1.9만 |
|---|
| 2026.05.11 | ₩55,219 | ₩55,340 | ₩55,139 | ₩55,199 | -0.04% | 2.1만 |
|---|
| 2026.05.08 | ₩55,018 | ₩55,125 | ₩54,964 | ₩55,069 | +0.09% | 1.8만 |
|---|
| 2026.05.07 | ₩54,964 | ₩54,978 | ₩54,575 | ₩54,645 | -0.58% | 1.5만 |
|---|
| 2026.05.06 | ₩54,428 | ₩54,908 | ₩54,428 | ₩54,858 | +0.79% | 1.7만 |
|---|
| 2026.05.05 | ₩53,838 | ₩54,200 | ₩53,838 | ₩54,012 | +0.32% | 1.5만 |
|---|
| 2026.05.04 | ₩53,865 | ₩53,945 | ₩53,489 | ₩53,663 | -0.37% | 1.1만 |
|---|
| 2026.05.01 | ₩53,878 | ₩54,039 | ₩53,851 | ₩53,851 | -0.05% | 6만 |
|---|
| 2026.04.30 | ₩53,073 | ₩53,771 | ₩53,073 | ₩53,685 | +1.15% | 1.2만 |
|---|
| 2026.04.29 | ₩53,067 | ₩53,140 | ₩52,906 | ₩53,006 | -0.11% | 4.4만 |
|---|
| 2026.04.28 | ₩53,154 | ₩53,194 | ₩52,953 | ₩53,194 | +0.08% | 2.4만 |
|---|
| 2026.04.27 | ₩53,100 | ₩53,422 | ₩53,100 | ₩53,301 | +0.38% | 3.5만 |
|---|
| 2026.04.24 | ₩52,993 | ₩53,328 | ₩52,926 | ₩53,274 | +0.53% | 5.6만 |
|---|
| 2026.04.23 | ₩53,087 | ₩53,167 | ₩52,711 | ₩52,860 | -0.43% | 1.5만 |
|---|
| 2026.04.22 | ₩52,832 | ₩53,084 | ₩52,805 | ₩53,033 | +0.38% | 2.2만 |
|---|
| 2026.04.21 | ₩53,073 | ₩53,073 | ₩52,443 | ₩52,577 | -0.94% | 1.9만 |
|---|
| 2026.04.20 | ₩52,738 | ₩52,966 | ₩52,497 | ₩52,818 | +0.15% | 1.4만 |
|---|
| 2026.04.17 | ₩52,572 | ₩53,154 | ₩52,572 | ₩53,020 | +0.85% | 1.6만 |
|---|
| 2026.04.16 | ₩52,362 | ₩52,409 | ₩52,161 | ₩52,403 | +0.08% | 5.8만 |
|---|
| 2026.04.15 | ₩52,014 | ₩52,242 | ₩51,880 | ₩52,242 | +0.44% | 2.8만 |
|---|
| 2026.04.14 | ₩51,437 | ₩51,866 | ₩51,437 | ₩51,866 | +0.83% | 4.2만 |
|---|
| 2026.04.13 | ₩50,538 | ₩51,209 | ₩50,538 | ₩51,209 | +1.33% | 1.6만 |
|---|
| 2026.04.10 | ₩50,739 | ₩50,793 | ₩50,592 | ₩50,604 | -0.27% | 9.5천 |
|---|
| 2026.04.09 | ₩50,304 | ₩50,793 | ₩50,273 | ₩50,687 | +0.76% | 1.9만 |
|---|
| 2026.04.08 | ₩50,391 | ₩50,391 | ₩50,096 | ₩50,310 | -0.16% | 6.3천 |
|---|
| 2026.04.07 | ₩49,036 | ₩49,143 | ₩48,486 | ₩49,029 | -0.01% | 1.5만 |
|---|
| 2026.04.06 | ₩48,929 | ₩49,117 | ₩48,868 | ₩49,117 | +0.38% | 2만 |
|---|
| 2026.04.02 | ₩47,963 | ₩48,868 | ₩47,963 | ₩48,780 | +1.70% | 1.5만 |
|---|
| 2026.04.01 | ₩48,781 | ₩49,023 | ₩48,647 | ₩48,808 | +0.05% | 3.5만 |
|---|
| 2026.03.31 | ₩47,769 | ₩48,406 | ₩47,467 | ₩48,365 | +1.25% | 4만 |
|---|
| 2026.03.30 | ₩47,279 | ₩47,346 | ₩46,730 | ₩46,932 | -0.73% | 1.4만 |
|---|
| 2026.03.27 | ₩48,070 | ₩48,070 | ₩47,205 | ₩47,373 | -1.45% | 1.9만 |
|---|
| 2026.03.26 | ₩48,902 | ₩48,902 | ₩48,178 | ₩48,178 | -1.48% | 1.7만 |
|---|
| 2026.03.25 | ₩49,130 | ₩49,291 | ₩49,036 | ₩49,036 | -0.19% | 1.4만 |
|---|
| 2026.03.24 | ₩48,627 | ₩49,090 | ₩48,486 | ₩48,822 | +0.40% | 2.9만 |
|---|
| 2026.03.23 | ₩49,076 | ₩49,532 | ₩48,942 | ₩48,942 | -0.27% | 1.7만 |
|---|
| 2026.03.20 | ₩48,835 | ₩48,848 | ₩48,258 | ₩48,406 | -0.88% | 1.5만 |
|---|
| 2026.03.19 | ₩48,808 | ₩49,371 | ₩48,808 | ₩49,103 | +0.60% | 4.7만 |
|---|
| 2026.03.18 | ₩50,002 | ₩50,136 | ₩49,275 | ₩49,275 | -1.45% | 1.3만 |
|---|
| 2026.03.17 | ₩50,243 | ₩50,243 | ₩49,881 | ₩50,002 | -0.48% | 1.7만 |
|---|
| 2026.03.16 | ₩49,747 | ₩49,935 | ₩49,680 | ₩49,841 | +0.19% | 2.4만 |
|---|
| 2026.03.13 | ₩49,546 | ₩49,935 | ₩48,969 | ₩48,996 | -1.11% | 4만 |
|---|
| 2026.03.12 | ₩49,653 | ₩49,693 | ₩49,324 | ₩49,324 | -0.66% | 2.5만 |
|---|
| 2026.03.11 | ₩50,149 | ₩50,243 | ₩49,935 | ₩50,109 | -0.08% | 13만 |
|---|
| 2026.03.10 | ₩50,195 | ₩50,686 | ₩50,055 | ₩50,176 | -0.04% | 2.1만 |
|---|
| 2026.03.09 | ₩49,251 | ₩50,444 | ₩48,942 | ₩50,230 | +1.99% | 1.9만 |
|---|
| 2026.03.06 | ₩49,640 | ₩50,029 | ₩49,593 | ₩49,617 | -0.05% | 1.8만 |
|---|
| 2026.03.05 | ₩50,827 | ₩50,827 | ₩50,096 | ₩50,565 | -0.51% | 7.5만 |
|---|
| 2026.03.04 | ₩50,625 | ₩50,968 | ₩50,625 | ₩50,914 | +0.57% | 1.6만 |
|---|
| 2026.03.03 | ₩49,734 | ₩50,565 | ₩49,599 | ₩50,458 | +1.46% | 12.6만 |
|---|
| 2026.03.02 | ₩50,753 | ₩51,040 | ₩50,659 | ₩50,954 | +0.40% | 2.1만 |
|---|
| 2026.02.27 | ₩50,485 | ₩50,941 | ₩50,485 | ₩50,820 | +0.66% | 4.8만 |
|---|
| 2026.02.26 | ₩51,142 | ₩51,222 | ₩50,833 | ₩51,155 | +0.03% | 3.8만 |
|---|
| 2026.02.25 | ₩51,236 | ₩51,464 | ₩51,236 | ₩51,464 | +0.45% | 3.3만 |
|---|
| 2026.02.24 | ₩50,418 | ₩50,981 | ₩50,418 | ₩50,874 | +0.90% | 3.4만 |
|---|
| 2026.02.23 | ₩50,968 | ₩50,981 | ₩50,364 | ₩50,552 | -0.82% | 4만 |
|---|
| 2026.02.20 | ₩50,820 | ₩51,061 | ₩50,766 | ₩50,954 | +0.26% | 3.4만 |
|---|
| 2026.02.19 | ₩50,726 | ₩50,766 | ₩50,471 | ₩50,753 | +0.05% | 1.3만 |
|---|
| 2026.02.18 | ₩50,552 | ₩51,061 | ₩50,552 | ₩50,887 | +0.66% | 1.4만 |
|---|
| 2026.02.17 | ₩50,351 | ₩50,659 | ₩49,975 | ₩50,552 | +0.40% | 1.6만 |
|---|
| 2026.02.13 | ₩50,431 | ₩50,679 | ₩50,203 | ₩50,404 | -0.05% | 3.4만 |
|---|
| 2026.02.12 | ₩51,276 | ₩51,316 | ₩50,203 | ₩50,351 | -1.80% | 12.5만 |
|---|
| 2026.02.11 | ₩51,692 | ₩51,692 | ₩50,943 | ₩51,128 | -1.09% | 3.1만 |
|---|
| 2026.02.10 | ₩51,450 | ₩51,464 | ₩51,088 | ₩51,088 | -0.70% | 8.7천 |
|---|
| 2026.02.09 | ₩51,008 | ₩51,424 | ₩51,008 | ₩51,307 | +0.59% | 1.7만 |
|---|
| 2026.02.06 | ₩50,632 | ₩51,057 | ₩50,465 | ₩51,057 | +0.84% | 9.4만 |
|---|
| 2026.02.05 | ₩50,351 | ₩50,713 | ₩49,868 | ₩50,015 | -0.67% | 50.9만 |
|---|
| 2026.02.04 | ₩50,845 | ₩50,914 | ₩50,317 | ₩50,699 | -0.29% | 1.6만 |
|---|
| 2026.02.03 | ₩51,517 | ₩51,517 | ₩50,565 | ₩50,954 | -1.09% | 2.6만 |
|---|
| 2026.02.02 | ₩50,807 | ₩51,477 | ₩50,807 | ₩51,263 | +0.90% | 7.5천 |
|---|
| 2026.01.30 | ₩51,154 | ₩51,181 | ₩50,780 | ₩51,088 | -0.13% | 1.8만 |
|---|
| 2026.01.29 | ₩51,236 | ₩51,330 | ₩50,545 | ₩51,330 | +0.18% | 8.9천 |
|---|
| 2026.01.28 | ₩51,399 | ₩51,424 | ₩51,289 | ₩51,397 | -0.01% | 9.1천 |
|---|
| 2026.01.27 | ₩51,374 | ₩51,450 | ₩51,236 | ₩51,397 | +0.04% | 1.6만 |
|---|
| 2026.01.26 | ₩50,766 | ₩51,263 | ₩50,766 | ₩51,128 | +0.71% | 2.9만 |
|---|
| 2026.01.23 | ₩50,977 | ₩50,977 | ₩50,813 | ₩50,876 | -0.20% | 1.4만 |
|---|
| 2026.01.22 | ₩50,900 | ₩50,981 | ₩50,742 | ₩50,803 | -0.19% | 9.8천 |
|---|
| 2026.01.21 | ₩50,337 | ₩50,726 | ₩50,049 | ₩50,538 | +0.40% | 2.5만 |
|---|
| 2026.01.20 | ₩50,190 | ₩50,511 | ₩49,716 | ₩49,841 | -0.69% | 1.6만 |
|---|
| 2026.01.16 | ₩51,155 | ₩51,222 | ₩51,077 | ₩51,124 | -0.06% | 6.8천 |
|---|
| 2026.01.15 | ₩51,330 | ₩51,343 | ₩51,084 | ₩51,096 | -0.45% | 8.5천 |
|---|
| 2026.01.14 | ₩50,860 | ₩50,974 | ₩50,659 | ₩50,942 | +0.16% | 6.6천 |
|---|
| 2026.01.13 | ₩51,342 | ₩51,342 | ₩51,059 | ₩51,209 | -0.26% | 1.8만 |
|---|
| 2026.01.12 | ₩51,209 | ₩51,464 | ₩51,209 | ₩51,330 | +0.24% | 1.3만 |
|---|
| 2026.01.09 | ₩51,102 | ₩51,424 | ₩50,981 | ₩51,249 | +0.29% | 7.9천 |
|---|
| 2026.01.08 | ₩51,008 | ₩51,102 | ₩50,874 | ₩50,927 | -0.16% | 2.8만 |
|---|
| 2026.01.07 | ₩51,222 | ₩51,276 | ₩50,900 | ₩51,061 | -0.31% | 1.4만 |
|---|
| 2026.01.06 | ₩50,922 | ₩51,169 | ₩50,848 | ₩51,088 | +0.33% | 6.2만 |
|---|
| 2026.01.05 | ₩50,726 | ₩50,954 | ₩50,726 | ₩50,887 | +0.32% | 6.9천 |
|---|
| 2026.01.02 | ₩50,565 | ₩50,639 | ₩50,297 | ₩50,522 | -0.08% | 8.3천 |
|---|
| 2025.12.31 | ₩50,766 | ₩50,886 | ₩50,528 | ₩50,528 | -0.47% | 2.5만 |
|---|
| 2025.12.30 | ₩50,927 | ₩50,981 | ₩50,807 | ₩50,867 | -0.12% | 9.7천 |
|---|
| 2025.12.29 | ₩51,170 | ₩51,249 | ₩51,088 | ₩51,153 | -0.03% | 7.9천 |
|---|
| 2025.12.26 | ₩51,303 | ₩51,356 | ₩51,222 | ₩51,356 | +0.10% | 7.1천 |
|---|
| 2025.12.24 | ₩51,230 | ₩51,383 | ₩51,196 | ₩51,236 | +0.01% | 5.5천 |
|---|
| 2025.12.23 | ₩50,900 | ₩51,182 | ₩50,900 | ₩51,088 | +0.37% | 1.9만 |
|---|
| 2025.12.22 | ₩50,874 | ₩51,008 | ₩50,738 | ₩50,894 | +0.04% | 2.6만 |
|---|
| 2025.12.19 | ₩50,491 | ₩50,632 | ₩50,483 | ₩50,558 | +0.13% | 6.3천 |
|---|
| 2025.12.18 | ₩50,149 | ₩50,431 | ₩50,069 | ₩50,109 | -0.08% | 2.1만 |
|---|
| 2025.12.17 | ₩50,054 | ₩50,054 | ₩49,833 | ₩49,841 | -0.43% | 2.2만 |
|---|
| 2025.12.16 | ₩50,444 | ₩50,444 | ₩50,149 | ₩50,404 | -0.08% | 1.3만 |
|---|
| 2025.12.15 | ₩50,619 | ₩50,619 | ₩50,351 | ₩50,511 | -0.21% | 1.9만 |
|---|
| 2025.12.12 | ₩50,518 | ₩50,620 | ₩50,364 | ₩50,525 | +0.01% | 14만 |
|---|
| 2025.12.11 | ₩50,752 | ₩51,048 | ₩50,646 | ₩51,048 | +0.58% | 1.6만 |
|---|
| 2025.12.10 | ₩50,458 | ₩50,968 | ₩50,377 | ₩50,820 | +0.72% | 3.5만 |
|---|
| 2025.12.09 | ₩50,619 | ₩50,719 | ₩50,587 | ₩50,587 | -0.06% | 1.1만 |
|---|
| 2025.12.08 | ₩50,981 | ₩50,981 | ₩50,473 | ₩50,713 | -0.53% | 1.1만 |
|---|
| 2025.12.05 | ₩50,941 | ₩51,008 | ₩50,713 | ₩50,756 | -0.36% | 21.3만 |
|---|
| 2025.12.04 | ₩50,592 | ₩50,766 | ₩50,485 | ₩50,766 | +0.34% | 1.2만 |
|---|
| 2025.12.03 | ₩50,470 | ₩50,807 | ₩50,470 | ₩50,726 | +0.51% | 1.2만 |
|---|
| 2025.12.02 | ₩50,699 | ₩50,713 | ₩50,418 | ₩50,579 | -0.24% | 1.1만 |
|---|
| 2025.12.01 | ₩50,485 | ₩50,632 | ₩50,431 | ₩50,431 | -0.11% | 1.2만 |
|---|
| 2025.11.28 | ₩50,753 | ₩50,753 | ₩50,498 | ₩50,628 | -0.25% | 1.8천 |
|---|
| 2025.11.26 | ₩50,330 | ₩50,565 | ₩50,216 | ₩50,458 | +0.25% | 1만 |
|---|
| 2025.11.25 | ₩49,347 | ₩50,176 | ₩49,347 | ₩50,114 | +1.55% | 3.4만 |
|---|
| 2025.11.24 | ₩49,264 | ₩49,734 | ₩49,264 | ₩49,712 | +0.91% | 1.8만 |
|---|
| 2025.11.21 | ₩48,475 | ₩49,261 | ₩48,298 | ₩48,824 | +0.72% | 1.5만 |
|---|
| 2025.11.20 | ₩49,916 | ₩49,975 | ₩48,359 | ₩48,392 | -3.05% | 1.3만 |
|---|
| 2025.11.19 | ₩49,023 | ₩49,506 | ₩48,913 | ₩49,143 | +0.25% | 1.7만 |
|---|
| 2025.11.18 | ₩48,835 | ₩49,224 | ₩48,419 | ₩48,931 | +0.20% | 2.2만 |
|---|
| 2025.11.17 | ₩49,653 | ₩49,935 | ₩48,982 | ₩49,170 | -0.97% | 1.6만 |
|---|
| 2025.11.14 | ₩49,009 | ₩49,881 | ₩49,009 | ₩49,801 | +1.61% | 8.9천 |
|---|
| 2025.11.13 | ₩50,283 | ₩50,377 | ₩49,582 | ₩49,672 | -1.22% | 1.2만 |
|---|
| 2025.11.12 | ₩50,656 | ₩50,686 | ₩50,471 | ₩50,591 | -0.13% | 1.6만 |
|---|
| 2025.11.11 | ₩50,203 | ₩50,632 | ₩50,203 | ₩50,632 | +0.85% | 3.4만 |
|---|
| 2025.11.10 | ₩50,230 | ₩50,424 | ₩50,013 | ₩50,391 | +0.32% | 9.5천 |
|---|
| 2025.11.07 | ₩49,217 | ₩49,543 | ₩48,914 | ₩49,543 | +0.66% | 1.2만 |
|---|
| 2025.11.06 | ₩49,813 | ₩49,848 | ₩49,425 | ₩49,552 | -0.52% | 1.2만 |
|---|
| 2025.11.05 | ₩49,801 | ₩50,364 | ₩49,776 | ₩50,118 | +0.64% | 1.6만 |
|---|
| 2025.11.04 | ₩49,827 | ₩50,310 | ₩49,827 | ₩49,924 | +0.19% | 1.6만 |
|---|
| 2025.11.03 | ₩50,427 | ₩50,579 | ₩50,364 | ₩50,485 | +0.11% | 1.3만 |
|---|
| 2025.10.31 | ₩50,520 | ₩50,646 | ₩50,176 | ₩50,456 | -0.12% | 1.1만 |
|---|
| 2025.10.30 | ₩50,617 | ₩50,646 | ₩50,344 | ₩50,344 | -0.54% | 6.9천 |
|---|
| 2025.10.29 | ₩50,906 | ₩50,941 | ₩50,579 | ₩50,758 | -0.29% | 1.1만 |
|---|
| 2025.10.28 | ₩50,833 | ₩50,874 | ₩50,605 | ₩50,766 | -0.13% | 1.3만 |
|---|
| 2025.10.27 | ₩50,337 | ₩50,565 | ₩50,337 | ₩50,565 | +0.45% | 1만 |
|---|
| 2025.10.24 | ₩49,988 | ₩50,015 | ₩49,801 | ₩49,937 | -0.10% | 2.9만 |
|---|
| 2025.10.23 | ₩49,371 | ₩49,640 | ₩49,345 | ₩49,539 | +0.34% | 1만 |
|---|
| 2025.10.22 | ₩49,523 | ₩49,523 | ₩48,996 | ₩49,324 | -0.40% | 1.9만 |
|---|
| 2025.10.21 | ₩49,438 | ₩49,626 | ₩49,412 | ₩49,552 | +0.23% | 1.9만 |
|---|
| 2025.10.20 | ₩49,385 | ₩49,559 | ₩49,385 | ₩49,479 | +0.19% | 2.3만 |
|---|
| 2025.10.17 | ₩48,242 | ₩48,889 | ₩48,242 | ₩48,889 | +1.34% | 1.3만 |
|---|
| 2025.10.16 | ₩48,929 | ₩49,143 | ₩48,139 | ₩48,352 | -1.18% | 2.3만 |
|---|
| 2025.10.15 | ₩49,291 | ₩49,291 | ₩48,433 | ₩48,781 | -1.03% | 2.2만 |
|---|
| 2025.10.14 | ₩48,312 | ₩48,929 | ₩48,312 | ₩48,644 | +0.69% | 6.8천 |
|---|
| 2025.10.13 | ₩48,687 | ₩48,862 | ₩48,687 | ₩48,804 | +0.24% | 1.2만 |
|---|
| 2025.10.10 | ₩49,573 | ₩49,598 | ₩47,802 | ₩47,802 | -3.57% | 1.5만 |
|---|