시장 데이터를 불러오는 중
전체 종목
Aptus International Enhanced Yield ETF 과거 주가
Aptus International Enhanced Yield ETF · IDUB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aptus International Enhanced Yield ETF · IDUB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,265 | ₩36,504 | ₩36,265 | ₩36,464 | +0.55% | 4.1만 |
| 2026.10.08 | ₩36,150 | ₩36,210 | ₩35,943 | ₩36,082 | -0.19% | 1.3만 |
| 2026.10.07 | ₩36,223 | ₩36,477 | ₩36,223 | ₩36,390 | +0.46% | 4.6만 |
| 2026.10.06 | ₩36,871 | ₩37,051 | ₩36,798 | ₩36,798 | -0.20% | 1.8만 |
| 2026.10.05 | ₩36,611 | ₩36,998 | ₩36,464 | ₩36,767 | +0.43% | 3.1만 |
| 2026.10.02 | ₩36,517 | ₩36,644 | ₩36,450 | ₩36,581 | +0.18% | 4.3만 |
| 2026.10.01 | ₩36,263 | ₩36,477 | ₩35,990 | ₩36,477 | +0.59% | 5.1만 |
| 2026.09.30 | ₩36,744 | ₩36,758 | ₩36,470 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,505 |
| -0.65% |
| 10만 |
| 2026.09.29 | ₩36,851 | ₩36,851 | ₩36,410 | ₩36,704 | -0.40% | 1.7만 |
|---|
| 2026.09.28 | ₩37,107 | ₩37,288 | ₩37,018 | ₩37,238 | +0.35% | 1.6만 |
|---|
| 2026.09.25 | ₩37,332 | ₩37,465 | ₩37,211 | ₩37,440 | +0.29% | 3.2만 |
|---|
| 2026.09.24 | ₩36,971 | ₩37,252 | ₩36,971 | ₩37,051 | +0.22% | 3.3만 |
|---|
| 2026.09.23 | ₩37,425 | ₩37,492 | ₩37,205 | ₩37,358 | -0.18% | 2.6만 |
|---|
| 2026.09.22 | ₩37,892 | ₩37,973 | ₩37,652 | ₩37,867 | -0.07% | 4.7만 |
|---|
| 2026.09.21 | ₩37,652 | ₩37,866 | ₩37,592 | ₩37,803 | +0.40% | 4.4만 |
|---|
| 2026.09.18 | ₩37,125 | ₩37,305 | ₩37,051 | ₩37,305 | +0.49% | 2.2만 |
|---|
| 2026.09.17 | ₩37,364 | ₩37,732 | ₩37,364 | ₩37,517 | +0.41% | 4.2만 |
|---|
| 2026.09.16 | ₩37,202 | ₩37,372 | ₩36,744 | ₩36,987 | -0.58% | 2.9만 |
|---|
| 2026.09.15 | ₩36,944 | ₩37,118 | ₩36,944 | ₩37,025 | +0.22% | 2만 |
|---|
| 2026.09.14 | ₩37,252 | ₩37,425 | ₩37,105 | ₩37,262 | +0.03% | 2.9만 |
|---|
| 2026.09.11 | ₩37,665 | ₩37,692 | ₩37,585 | ₩37,665 | 0.00% | 2.3만 |
|---|
| 2026.09.10 | ₩37,211 | ₩37,425 | ₩37,211 | ₩37,309 | +0.26% | 8.9천 |
|---|
| 2026.09.09 | ₩37,879 | ₩38,039 | ₩37,772 | ₩37,772 | -0.28% | 1.9만 |
|---|
| 2026.09.08 | ₩38,173 | ₩38,226 | ₩38,013 | ₩38,013 | -0.42% | 2.7만 |
|---|
| 2026.09.04 | ₩37,999 | ₩38,200 | ₩37,999 | ₩38,195 | +0.52% | 2.9만 |
|---|
| 2026.09.03 | ₩37,639 | ₩38,026 | ₩37,639 | ₩37,978 | +0.90% | 1.4만 |
|---|
| 2026.09.02 | ₩37,559 | ₩37,639 | ₩37,466 | ₩37,599 | +0.11% | 1.4만 |
|---|
| 2026.09.01 | ₩37,639 | ₩37,692 | ₩37,352 | ₩37,426 | -0.56% | 1.7만 |
|---|
| 2026.08.31 | ₩37,625 | ₩37,826 | ₩37,599 | ₩37,732 | +0.28% | 3.1만 |
|---|
| 2026.08.28 | ₩37,991 | ₩38,053 | ₩37,692 | ₩37,763 | -0.60% | 2.6만 |
|---|
| 2026.08.27 | ₩37,962 | ₩37,973 | ₩37,812 | ₩37,879 | -0.22% | 2.3만 |
|---|
| 2026.08.26 | ₩38,043 | ₩38,043 | ₩37,826 | ₩37,919 | -0.33% | 2.3만 |
|---|
| 2026.08.25 | ₩38,093 | ₩38,093 | ₩37,812 | ₩37,994 | -0.26% | 4.1만 |
|---|
| 2026.08.24 | ₩37,495 | ₩37,866 | ₩37,358 | ₩37,605 | +0.30% | 2.3만 |
|---|
| 2026.08.21 | ₩38,093 | ₩38,093 | ₩37,719 | ₩37,866 | -0.60% | 3.3만 |
|---|
| 2026.08.20 | ₩37,539 | ₩37,639 | ₩37,499 | ₩37,639 | +0.27% | 2.2만 |
|---|
| 2026.08.19 | ₩37,372 | ₩37,732 | ₩37,372 | ₩37,612 | +0.64% | 3.6만 |
|---|
| 2026.08.18 | ₩37,519 | ₩37,605 | ₩37,301 | ₩37,328 | -0.51% | 2.1만 |
|---|
| 2026.08.17 | ₩37,986 | ₩38,093 | ₩37,852 | ₩37,895 | -0.24% | 1.8만 |
|---|
| 2026.08.14 | ₩37,843 | ₩37,946 | ₩37,759 | ₩37,819 | -0.06% | 2.1만 |
|---|
| 2026.08.13 | ₩37,799 | ₩37,932 | ₩37,772 | ₩37,827 | +0.07% | 4.2만 |
|---|
| 2026.08.12 | ₩37,599 | ₩37,986 | ₩37,599 | ₩37,879 | +0.75% | 3.8만 |
|---|
| 2026.08.11 | ₩37,532 | ₩37,639 | ₩37,452 | ₩37,585 | +0.14% | 3만 |
|---|
| 2026.08.10 | ₩37,492 | ₩37,572 | ₩37,425 | ₩37,492 | 0.00% | 4.3만 |
|---|
| 2026.08.07 | ₩37,705 | ₩37,705 | ₩37,465 | ₩37,665 | -0.11% | 2.1만 |
|---|
| 2026.08.06 | ₩37,385 | ₩37,532 | ₩37,131 | ₩37,292 | -0.25% | 3.8만 |
|---|
| 2026.08.05 | ₩37,438 | ₩37,505 | ₩37,305 | ₩37,385 | -0.14% | 3.6만 |
|---|
| 2026.08.04 | ₩36,771 | ₩37,398 | ₩36,771 | ₩37,198 | +1.16% | 2.9만 |
|---|
| 2026.08.03 | ₩36,404 | ₩36,745 | ₩36,404 | ₩36,668 | +0.73% | 3.4만 |
|---|
| 2026.07.31 | ₩36,296 | ₩36,571 | ₩36,296 | ₩36,490 | +0.54% | 2.4만 |
|---|
| 2026.07.30 | ₩36,263 | ₩36,557 | ₩36,157 | ₩36,494 | +0.64% | 2.7만 |
|---|
| 2026.07.29 | ₩35,689 | ₩36,050 | ₩35,456 | ₩35,603 | -0.24% | 4.4만 |
|---|
| 2026.07.28 | ₩35,649 | ₩36,037 | ₩35,516 | ₩35,810 | +0.45% | 2.7만 |
|---|
| 2026.07.27 | ₩36,023 | ₩36,277 | ₩35,890 | ₩36,050 | +0.07% | 6만 |
|---|
| 2026.07.24 | ₩36,197 | ₩36,317 | ₩35,807 | ₩35,990 | -0.57% | 3.8만 |
|---|
| 2026.07.23 | ₩36,090 | ₩36,263 | ₩35,930 | ₩36,004 | -0.24% | 4.7만 |
|---|
| 2026.07.22 | ₩36,424 | ₩36,477 | ₩36,424 | ₩36,457 | +0.09% | 1.6만 |
|---|
| 2026.07.21 | ₩36,103 | ₩36,464 | ₩35,943 | ₩36,410 | +0.85% | 3.1만 |
|---|
| 2026.07.20 | ₩35,892 | ₩35,943 | ₩35,676 | ₩35,769 | -0.34% | 2.4만 |
|---|
| 2026.07.17 | ₩35,623 | ₩36,143 | ₩35,556 | ₩36,010 | +1.09% | 6만 |
|---|
| 2026.07.16 | ₩36,370 | ₩36,370 | ₩35,996 | ₩36,210 | -0.44% | 2.7만 |
|---|
| 2026.07.15 | ₩36,450 | ₩36,691 | ₩36,298 | ₩36,517 | +0.18% | 2.3만 |
|---|
| 2026.07.14 | ₩36,544 | ₩36,664 | ₩36,430 | ₩36,597 | +0.15% | 9만 |
|---|
| 2026.07.13 | ₩36,277 | ₩36,317 | ₩36,063 | ₩36,130 | -0.40% | 3.9만 |
|---|
| 2026.07.10 | ₩36,544 | ₩36,784 | ₩36,477 | ₩36,758 | +0.58% | 5.1만 |
|---|
| 2026.07.09 | ₩36,117 | ₩36,637 | ₩36,117 | ₩36,564 | +1.24% | 5.3만 |
|---|
| 2026.07.08 | ₩36,130 | ₩36,330 | ₩35,836 | ₩36,330 | +0.55% | 1.9만 |
|---|
| 2026.07.07 | ₩36,824 | ₩36,824 | ₩36,304 | ₩36,450 | -1.02% | 4만 |
|---|
| 2026.07.06 | ₩36,878 | ₩37,011 | ₩36,758 | ₩36,959 | +0.22% | 3.9만 |
|---|
| 2026.07.02 | ₩36,798 | ₩36,798 | ₩36,210 | ₩36,490 | -0.83% | 1.7만 |
|---|
| 2026.07.01 | ₩36,090 | ₩36,624 | ₩36,090 | ₩36,624 | +1.48% | 2.1만 |
|---|
| 2026.06.30 | ₩36,430 | ₩36,771 | ₩36,430 | ₩36,697 | +0.73% | 8.9만 |
|---|
| 2026.06.29 | ₩36,117 | ₩36,477 | ₩35,996 | ₩36,477 | +1.00% | 1.3만 |
|---|
| 2026.06.26 | ₩36,624 | ₩36,904 | ₩36,611 | ₩36,624 | 0.00% | 1.9만 |
|---|
| 2026.06.25 | ₩37,158 | ₩37,158 | ₩36,878 | ₩36,908 | -0.67% | 1.2만 |
|---|
| 2026.06.24 | ₩36,591 | ₩36,704 | ₩36,432 | ₩36,531 | -0.16% | 2.1만 |
|---|
| 2026.06.23 | ₩36,771 | ₩36,851 | ₩36,677 | ₩36,677 | -0.25% | 2만 |
|---|
| 2026.06.22 | ₩37,492 | ₩37,973 | ₩37,492 | ₩37,692 | +0.53% | 2만 |
|---|
| 2026.06.18 | ₩37,685 | ₩37,759 | ₩37,572 | ₩37,672 | -0.04% | 3.8만 |
|---|
| 2026.06.17 | ₩37,759 | ₩37,906 | ₩37,185 | ₩37,305 | -1.20% | 4만 |
|---|
| 2026.06.16 | ₩37,412 | ₩37,705 | ₩37,385 | ₩37,412 | 0.00% | 2.6만 |
|---|
| 2026.06.15 | ₩37,879 | ₩37,879 | ₩37,479 | ₩37,532 | -0.92% | 2.1만 |
|---|
| 2026.06.12 | ₩36,597 | ₩37,145 | ₩36,597 | ₩37,021 | +1.16% | 7.6만 |
|---|
| 2026.06.11 | ₩35,836 | ₩36,896 | ₩35,836 | ₩36,731 | +2.50% | 4만 |
|---|
| 2026.06.10 | ₩36,090 | ₩36,197 | ₩35,716 | ₩35,716 | -1.04% | 3.8만 |
|---|
| 2026.06.09 | ₩36,357 | ₩36,523 | ₩35,596 | ₩36,143 | -0.59% | 4만 |
|---|
| 2026.06.08 | ₩36,157 | ₩36,263 | ₩36,050 | ₩36,117 | -0.11% | 2만 |
|---|
| 2026.06.05 | ₩36,597 | ₩36,637 | ₩35,850 | ₩35,863 | -2.01% | 3.2만 |
|---|
| 2026.06.04 | ₩37,065 | ₩37,318 | ₩36,958 | ₩37,265 | +0.54% | 3.2만 |
|---|
| 2026.06.03 | ₩37,585 | ₩37,585 | ₩37,158 | ₩37,225 | -0.96% | 2.1만 |
|---|
| 2026.06.02 | ₩37,372 | ₩37,599 | ₩37,372 | ₩37,599 | +0.61% | 4.2만 |
|---|
| 2026.06.01 | ₩37,045 | ₩37,332 | ₩36,980 | ₩37,292 | +0.67% | 1.4만 |
|---|
| 2026.05.29 | ₩37,065 | ₩37,318 | ₩37,065 | ₩37,131 | +0.18% | 9.5만 |
|---|
| 2026.05.28 | ₩37,118 | ₩37,225 | ₩37,011 | ₩37,129 | +0.03% | 2.2만 |
|---|
| 2026.05.27 | ₩37,111 | ₩37,211 | ₩36,932 | ₩37,131 | +0.05% | 3만 |
|---|
| 2026.05.26 | ₩36,864 | ₩37,237 | ₩36,864 | ₩37,185 | +0.87% | 1.9만 |
|---|
| 2026.05.22 | ₩36,517 | ₩36,651 | ₩36,397 | ₩36,504 | -0.04% | 1.7만 |
|---|
| 2026.05.21 | ₩35,956 | ₩36,631 | ₩35,956 | ₩36,544 | +1.63% | 3.5만 |
|---|
| 2026.05.20 | ₩35,830 | ₩36,370 | ₩35,776 | ₩36,370 | +1.51% | 2.8만 |
|---|
| 2026.05.19 | ₩35,676 | ₩35,996 | ₩35,676 | ₩35,796 | +0.34% | 3.3만 |
|---|
| 2026.05.18 | ₩36,090 | ₩36,103 | ₩35,729 | ₩36,014 | -0.21% | 2.7만 |
|---|
| 2026.05.15 | ₩35,836 | ₩36,023 | ₩35,836 | ₩35,903 | +0.19% | 1.4만 |
|---|
| 2026.05.14 | ₩36,584 | ₩36,758 | ₩36,557 | ₩36,691 | +0.29% | 1.2만 |
|---|
| 2026.05.13 | ₩36,465 | ₩36,704 | ₩36,465 | ₩36,652 | +0.51% | 1.6만 |
|---|
| 2026.05.12 | ₩36,170 | ₩36,370 | ₩36,037 | ₩36,344 | +0.48% | 3만 |
|---|
| 2026.05.11 | ₩36,944 | ₩36,944 | ₩36,720 | ₩36,824 | -0.33% | 2.3만 |
|---|
| 2026.05.08 | ₩36,704 | ₩36,838 | ₩36,671 | ₩36,778 | +0.20% | 1.8만 |
|---|
| 2026.05.07 | ₩36,692 | ₩36,824 | ₩36,370 | ₩36,384 | -0.84% | 2.6만 |
|---|
| 2026.05.06 | ₩36,697 | ₩36,866 | ₩36,637 | ₩36,866 | +0.46% | 2.7만 |
|---|
| 2026.05.05 | ₩35,783 | ₩35,983 | ₩35,737 | ₩35,891 | +0.30% | 1.8만 |
|---|
| 2026.05.04 | ₩35,823 | ₩35,823 | ₩35,342 | ₩35,462 | -1.01% | 1.9만 |
|---|
| 2026.05.01 | ₩35,803 | ₩36,010 | ₩35,708 | ₩35,708 | -0.26% | 11만 |
|---|
| 2026.04.30 | ₩35,115 | ₩35,903 | ₩35,115 | ₩35,703 | +1.67% | 4만 |
|---|
| 2026.04.29 | ₩35,115 | ₩35,169 | ₩34,902 | ₩35,062 | -0.15% | 6만 |
|---|
| 2026.04.28 | ₩35,275 | ₩35,329 | ₩35,157 | ₩35,169 | -0.30% | 4.5만 |
|---|
| 2026.04.27 | ₩35,316 | ₩35,596 | ₩35,316 | ₩35,369 | +0.15% | 2만 |
|---|
| 2026.04.24 | ₩35,316 | ₩35,542 | ₩35,275 | ₩35,484 | +0.48% | 2.9만 |
|---|
| 2026.04.23 | ₩35,377 | ₩35,516 | ₩35,022 | ₩35,187 | -0.54% | 3.1만 |
|---|
| 2026.04.22 | ₩35,369 | ₩35,596 | ₩35,369 | ₩35,569 | +0.57% | 2.9만 |
|---|
| 2026.04.21 | ₩35,763 | ₩35,810 | ₩35,182 | ₩35,275 | -1.36% | 2.6만 |
|---|
| 2026.04.20 | ₩35,609 | ₩35,930 | ₩35,609 | ₩35,850 | +0.67% | 2.2만 |
|---|
| 2026.04.17 | ₩35,769 | ₩36,317 | ₩35,769 | ₩36,063 | +0.82% | 2.3만 |
|---|
| 2026.04.16 | ₩35,703 | ₩35,703 | ₩35,476 | ₩35,596 | -0.30% | 2.7만 |
|---|
| 2026.04.15 | ₩35,496 | ₩35,596 | ₩35,422 | ₩35,526 | +0.09% | 6.1만 |
|---|
| 2026.04.14 | ₩35,329 | ₩35,716 | ₩35,329 | ₩35,596 | +0.76% | 5.2만 |
|---|
| 2026.04.13 | ₩34,715 | ₩35,249 | ₩34,648 | ₩35,249 | +1.54% | 2.2만 |
|---|
| 2026.04.10 | ₩35,028 | ₩35,142 | ₩34,854 | ₩35,008 | -0.06% | 1.3만 |
|---|
| 2026.04.09 | ₩34,715 | ₩35,169 | ₩34,528 | ₩34,955 | +0.69% | 3.7만 |
|---|
| 2026.04.08 | ₩34,875 | ₩35,089 | ₩34,608 | ₩34,835 | -0.11% | 1.2만 |
|---|
| 2026.04.07 | ₩33,219 | ₩33,476 | ₩33,019 | ₩33,476 | +0.77% | 2.3만 |
|---|
| 2026.04.06 | ₩33,406 | ₩33,553 | ₩33,299 | ₩33,513 | +0.32% | 3.4만 |
|---|
| 2026.04.02 | ₩32,987 | ₩33,313 | ₩32,987 | ₩33,246 | +0.79% | 2.1만 |
|---|
| 2026.04.01 | ₩33,166 | ₩33,731 | ₩33,166 | ₩33,687 | +1.57% | 4만 |
|---|
| 2026.03.31 | ₩32,278 | ₩33,046 | ₩32,258 | ₩32,939 | +2.05% | 10.5만 |
|---|
| 2026.03.30 | ₩31,964 | ₩32,178 | ₩31,724 | ₩31,844 | -0.38% | 2.8만 |
|---|
| 2026.03.27 | ₩32,685 | ₩32,725 | ₩32,285 | ₩32,432 | -0.78% | 3.4만 |
|---|
| 2026.03.26 | ₩33,139 | ₩33,194 | ₩32,632 | ₩32,685 | -1.37% | 2.4만 |
|---|
| 2026.03.25 | ₩33,219 | ₩33,540 | ₩33,219 | ₩33,326 | +0.32% | 1.6만 |
|---|
| 2026.03.24 | ₩32,832 | ₩33,099 | ₩32,625 | ₩32,952 | +0.37% | 2.8만 |
|---|
| 2026.03.23 | ₩32,712 | ₩33,420 | ₩32,712 | ₩33,086 | +1.14% | 2.7만 |
|---|
| 2026.03.20 | ₩32,912 | ₩32,935 | ₩32,298 | ₩32,405 | -1.54% | 2.1만 |
|---|
| 2026.03.19 | ₩32,871 | ₩33,580 | ₩32,871 | ₩33,400 | +1.61% | 5.4만 |
|---|
| 2026.03.18 | ₩34,034 | ₩34,034 | ₩33,433 | ₩33,473 | -1.65% | 2.2만 |
|---|
| 2026.03.17 | ₩33,793 | ₩34,234 | ₩33,793 | ₩33,980 | +0.55% | 3.4만 |
|---|
| 2026.03.16 | ₩33,606 | ₩33,874 | ₩33,606 | ₩33,793 | +0.56% | 6.6만 |
|---|
| 2026.03.13 | ₩33,286 | ₩33,553 | ₩33,031 | ₩33,046 | -0.72% | 2.9만 |
|---|
| 2026.03.12 | ₩33,593 | ₩33,673 | ₩33,349 | ₩33,473 | -0.36% | 2.4만 |
|---|
| 2026.03.11 | ₩34,034 | ₩34,074 | ₩33,853 | ₩34,074 | +0.12% | 3.4만 |
|---|
| 2026.03.10 | ₩34,039 | ₩34,508 | ₩33,974 | ₩34,087 | +0.14% | 2.8만 |
|---|
| 2026.03.09 | ₩33,066 | ₩33,954 | ₩32,879 | ₩33,954 | +2.69% | 2.2만 |
|---|
| 2026.03.06 | ₩33,433 | ₩33,767 | ₩33,433 | ₩33,500 | +0.20% | 1.7만 |
|---|
| 2026.03.05 | ₩34,234 | ₩34,274 | ₩33,620 | ₩34,007 | -0.66% | 4.4만 |
|---|
| 2026.03.04 | ₩34,514 | ₩34,648 | ₩34,287 | ₩34,514 | 0.00% | 2.9만 |
|---|
| 2026.03.03 | ₩34,274 | ₩34,516 | ₩33,546 | ₩34,327 | +0.16% | 6.7만 |
|---|
| 2026.03.02 | ₩35,549 | ₩35,729 | ₩35,444 | ₩35,607 | +0.16% | 3.9만 |
|---|
| 2026.02.27 | ₩36,157 | ₩36,324 | ₩36,157 | ₩36,223 | +0.18% | 3.8만 |
|---|
| 2026.02.26 | ₩36,197 | ₩36,330 | ₩36,103 | ₩36,330 | +0.37% | 2.1만 |
|---|
| 2026.02.25 | ₩36,183 | ₩36,464 | ₩36,183 | ₩36,424 | +0.66% | 4만 |
|---|
| 2026.02.24 | ₩35,810 | ₩36,330 | ₩35,810 | ₩36,077 | +0.75% | 4.7만 |
|---|
| 2026.02.23 | ₩36,063 | ₩36,971 | ₩35,755 | ₩35,769 | -0.81% | 28.3만 |
|---|
| 2026.02.20 | ₩35,649 | ₩36,250 | ₩35,636 | ₩36,250 | +1.69% | 55만 |
|---|
| 2026.02.19 | ₩35,402 | ₩35,569 | ₩35,402 | ₩35,516 | +0.32% | 1.4만 |
|---|
| 2026.02.18 | ₩35,449 | ₩35,839 | ₩35,449 | ₩35,663 | +0.60% | 2만 |
|---|
| 2026.02.17 | ₩35,342 | ₩35,516 | ₩35,102 | ₩35,462 | +0.34% | 2.2만 |
|---|
| 2026.02.13 | ₩35,048 | ₩35,583 | ₩35,048 | ₩35,462 | +1.18% | 2.7만 |
|---|
| 2026.02.12 | ₩35,863 | ₩35,890 | ₩35,396 | ₩35,542 | -0.89% | 13.4만 |
|---|
| 2026.02.11 | ₩35,716 | ₩35,890 | ₩35,516 | ₩35,836 | +0.34% | 5.3만 |
|---|
| 2026.02.10 | ₩35,589 | ₩35,636 | ₩35,449 | ₩35,449 | -0.39% | 1.7만 |
|---|
| 2026.02.09 | ₩35,115 | ₩35,449 | ₩35,115 | ₩35,389 | +0.78% | 3.5만 |
|---|
| 2026.02.06 | ₩34,621 | ₩34,875 | ₩34,621 | ₩34,864 | +0.70% | 3.9만 |
|---|
| 2026.02.05 | ₩34,327 | ₩34,374 | ₩34,167 | ₩34,187 | -0.41% | 8.2만 |
|---|
| 2026.02.04 | ₩34,781 | ₩34,855 | ₩34,501 | ₩34,609 | -0.50% | 2만 |
|---|
| 2026.02.03 | ₩34,408 | ₩34,715 | ₩34,408 | ₩34,715 | +0.89% | 3.8만 |
|---|
| 2026.02.02 | ₩34,421 | ₩34,541 | ₩34,394 | ₩34,541 | +0.35% | 2.4만 |
|---|
| 2026.01.30 | ₩34,715 | ₩34,715 | ₩34,287 | ₩34,287 | -1.23% | 2.9만 |
|---|
| 2026.01.29 | ₩34,948 | ₩34,948 | ₩34,608 | ₩34,858 | -0.26% | 1.6만 |
|---|
| 2026.01.28 | ₩34,741 | ₩34,835 | ₩34,675 | ₩34,741 | 0.00% | 2만 |
|---|
| 2026.01.27 | ₩34,703 | ₩34,995 | ₩34,703 | ₩34,968 | +0.77% | 3.5만 |
|---|
| 2026.01.26 | ₩34,409 | ₩34,532 | ₩34,408 | ₩34,408 | -0.00% | 1.8만 |
|---|
| 2026.01.23 | ₩33,986 | ₩34,314 | ₩33,986 | ₩34,221 | +0.69% | 2.7만 |
|---|
| 2026.01.22 | ₩34,024 | ₩34,141 | ₩34,000 | ₩34,100 | +0.22% | 2.2만 |
|---|
| 2026.01.21 | ₩33,586 | ₩33,817 | ₩33,586 | ₩33,753 | +0.50% | 3.4만 |
|---|
| 2026.01.20 | ₩33,339 | ₩33,727 | ₩33,339 | ₩33,486 | +0.44% | 2.6만 |
|---|
| 2026.01.16 | ₩33,867 | ₩33,927 | ₩33,820 | ₩33,887 | +0.06% | 1.4만 |
|---|
| 2026.01.15 | ₩33,864 | ₩33,980 | ₩33,820 | ₩33,820 | -0.13% | 1.4만 |
|---|
| 2026.01.14 | ₩33,793 | ₩33,847 | ₩33,729 | ₩33,847 | +0.16% | 1.3만 |
|---|
| 2026.01.13 | ₩33,727 | ₩33,737 | ₩33,700 | ₩33,727 | 0.00% | 5.6만 |
|---|
| 2026.01.12 | ₩33,473 | ₩33,887 | ₩33,473 | ₩33,767 | +0.88% | 2.2만 |
|---|
| 2026.01.09 | ₩33,353 | ₩33,566 | ₩33,353 | ₩33,460 | +0.32% | 2만 |
|---|
| 2026.01.08 | ₩32,979 | ₩33,326 | ₩32,979 | ₩33,219 | +0.73% | 5.4만 |
|---|
| 2026.01.07 | ₩33,259 | ₩33,473 | ₩33,233 | ₩33,233 | -0.08% | 5.9만 |
|---|
| 2026.01.06 | ₩33,426 | ₩33,486 | ₩33,366 | ₩33,460 | +0.10% | 7.7만 |
|---|
| 2026.01.05 | ₩32,872 | ₩33,353 | ₩32,872 | ₩33,286 | +1.26% | 2.4만 |
|---|
| 2026.01.02 | ₩32,833 | ₩33,166 | ₩32,792 | ₩33,166 | +1.01% | 1.9만 |
|---|
| 2025.12.31 | ₩32,445 | ₩32,645 | ₩32,445 | ₩32,485 | +0.12% | 8.8만 |
|---|
| 2025.12.30 | ₩32,712 | ₩32,825 | ₩32,645 | ₩32,709 | -0.01% | 2.4만 |
|---|
| 2025.12.29 | ₩32,979 | ₩33,046 | ₩32,912 | ₩33,039 | +0.18% | 1.9만 |
|---|
| 2025.12.26 | ₩33,086 | ₩33,153 | ₩32,966 | ₩33,153 | +0.20% | 1.6만 |
|---|
| 2025.12.24 | ₩32,970 | ₩33,046 | ₩32,939 | ₩32,986 | +0.05% | 1.5만 |
|---|
| 2025.12.23 | ₩32,902 | ₩32,984 | ₩32,845 | ₩32,966 | +0.19% | 3.4만 |
|---|
| 2025.12.22 | ₩32,679 | ₩32,832 | ₩32,679 | ₩32,772 | +0.29% | 4.4만 |
|---|
| 2025.12.19 | ₩32,585 | ₩32,687 | ₩32,538 | ₩32,614 | +0.09% | 1.5만 |
|---|
| 2025.12.18 | ₩32,406 | ₩32,552 | ₩32,391 | ₩32,429 | +0.07% | 4.6만 |
|---|
| 2025.12.17 | ₩32,379 | ₩32,383 | ₩32,111 | ₩32,191 | -0.58% | 7.1만 |
|---|
| 2025.12.16 | ₩32,592 | ₩32,592 | ₩32,205 | ₩32,391 | -0.61% | 3.8만 |
|---|
| 2025.12.15 | ₩32,512 | ₩32,553 | ₩32,458 | ₩32,458 | -0.16% | 2.9만 |
|---|
| 2025.12.12 | ₩32,498 | ₩32,498 | ₩32,271 | ₩32,418 | -0.25% | 1.6만 |
|---|
| 2025.12.11 | ₩32,605 | ₩32,665 | ₩32,452 | ₩32,512 | -0.29% | 6.8만 |
|---|
| 2025.12.10 | ₩32,225 | ₩32,552 | ₩32,197 | ₩32,512 | +0.89% | 4.2만 |
|---|
| 2025.12.09 | ₩32,198 | ₩32,245 | ₩32,151 | ₩32,205 | +0.02% | 3.8만 |
|---|
| 2025.12.08 | ₩32,418 | ₩32,418 | ₩32,151 | ₩32,231 | -0.58% | 3.3만 |
|---|
| 2025.12.05 | ₩32,373 | ₩32,382 | ₩32,227 | ₩32,231 | -0.44% | 45.8만 |
|---|
| 2025.12.04 | ₩32,245 | ₩32,271 | ₩32,191 | ₩32,271 | +0.08% | 2.4만 |
|---|
| 2025.12.03 | ₩32,071 | ₩32,178 | ₩31,984 | ₩32,178 | +0.33% | 2.6만 |
|---|
| 2025.12.02 | ₩31,971 | ₩32,058 | ₩31,911 | ₩32,058 | +0.27% | 2.9만 |
|---|
| 2025.12.01 | ₩32,018 | ₩32,071 | ₩31,991 | ₩32,004 | -0.04% | 2.7만 |
|---|
| 2025.11.28 | ₩32,124 | ₩32,124 | ₩31,925 | ₩32,098 | -0.08% | 5.7천 |
|---|
| 2025.11.26 | ₩31,884 | ₩31,991 | ₩31,737 | ₩31,884 | 0.00% | 2.6만 |
|---|
| 2025.11.25 | ₩31,443 | ₩31,630 | ₩31,390 | ₩31,537 | +0.30% | 4.8만 |
|---|
| 2025.11.24 | ₩31,131 | ₩31,375 | ₩31,131 | ₩31,350 | +0.70% | 5.6만 |
|---|
| 2025.11.21 | ₩31,110 | ₩31,270 | ₩30,856 | ₩31,163 | +0.17% | 4만 |
|---|
| 2025.11.20 | ₩31,390 | ₩31,497 | ₩30,896 | ₩30,923 | -1.49% | 2.9만 |
|---|
| 2025.11.19 | ₩31,243 | ₩31,377 | ₩31,190 | ₩31,310 | +0.21% | 4.1만 |
|---|
| 2025.11.18 | ₩31,150 | ₩31,524 | ₩31,150 | ₩31,390 | +0.77% | 4만 |
|---|
| 2025.11.17 | ₩31,852 | ₩32,015 | ₩31,617 | ₩31,617 | -0.74% | 3.9만 |
|---|
| 2025.11.14 | ₩31,817 | ₩32,071 | ₩31,817 | ₩32,058 | +0.76% | 4만 |
|---|
| 2025.11.13 | ₩32,218 | ₩32,432 | ₩32,058 | ₩32,058 | -0.50% | 2.9만 |
|---|
| 2025.11.12 | ₩32,432 | ₩32,472 | ₩32,351 | ₩32,405 | -0.08% | 3.8만 |
|---|
| 2025.11.11 | ₩32,084 | ₩32,378 | ₩32,084 | ₩32,285 | +0.62% | 3.5만 |
|---|
| 2025.11.10 | ₩32,004 | ₩32,191 | ₩31,911 | ₩32,191 | +0.58% | 3만 |
|---|
| 2025.11.07 | ₩31,497 | ₩31,817 | ₩31,470 | ₩31,817 | +1.02% | 3만 |
|---|
| 2025.11.06 | ₩31,751 | ₩31,820 | ₩31,628 | ₩31,751 | 0.00% | 2.5만 |
|---|
| 2025.11.05 | ₩31,564 | ₩31,831 | ₩31,553 | ₩31,764 | +0.63% | 2.7만 |
|---|
| 2025.11.04 | ₩31,417 | ₩31,777 | ₩31,417 | ₩31,617 | +0.64% | 2.5만 |
|---|
| 2025.11.03 | ₩31,991 | ₩32,058 | ₩31,793 | ₩31,991 | 0.00% | 2.7만 |
|---|
| 2025.10.31 | ₩31,817 | ₩31,991 | ₩31,817 | ₩31,978 | +0.50% | 2.9만 |
|---|
| 2025.10.30 | ₩32,006 | ₩32,124 | ₩32,006 | ₩32,043 | +0.12% | 1.8만 |
|---|
| 2025.10.29 | ₩32,338 | ₩32,391 | ₩32,044 | ₩32,231 | -0.33% | 1.9만 |
|---|
| 2025.10.28 | ₩32,391 | ₩32,391 | ₩32,205 | ₩32,338 | -0.16% | 4.3만 |
|---|
| 2025.10.27 | ₩32,138 | ₩32,351 | ₩32,138 | ₩32,245 | +0.33% | 2만 |
|---|
| 2025.10.24 | ₩32,111 | ₩32,138 | ₩32,018 | ₩32,111 | 0.00% | 3.7만 |
|---|
| 2025.10.23 | ₩32,058 | ₩32,074 | ₩31,845 | ₩32,044 | -0.04% | 2.5만 |
|---|
| 2025.10.22 | ₩31,884 | ₩31,924 | ₩31,657 | ₩31,817 | -0.21% | 3.7만 |
|---|
| 2025.10.21 | ₩31,737 | ₩32,004 | ₩31,737 | ₩31,871 | +0.42% | 4.9만 |
|---|
| 2025.10.20 | ₩31,897 | ₩32,071 | ₩31,897 | ₩32,071 | +0.54% | 2.9만 |
|---|
| 2025.10.17 | ₩31,524 | ₩31,657 | ₩31,365 | ₩31,537 | +0.04% | 3.1만 |
|---|
| 2025.10.16 | ₩31,711 | ₩31,831 | ₩31,617 | ₩31,697 | -0.04% | 4.8만 |
|---|
| 2025.10.15 | ₩31,657 | ₩31,684 | ₩31,484 | ₩31,684 | +0.08% | 4.1만 |
|---|
| 2025.10.14 | ₩31,163 | ₩31,524 | ₩31,144 | ₩31,470 | +0.99% | 1.8만 |
|---|
| 2025.10.13 | ₩31,103 | ₩31,298 | ₩31,103 | ₩31,238 | +0.43% | 2.5만 |
|---|
| 2025.10.10 | ₩31,590 | ₩31,629 | ₩30,843 | ₩30,963 | -1.99% | 3.3만 |
|---|