시장 데이터를 불러오는 중
전체 종목
Aptus Enhanced Yield ETF 과거 주가
Aptus Enhanced Yield ETF · JUCY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aptus Enhanced Yield ETF · JUCY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,009 | ₩29,089 | ₩29,009 | ₩29,062 | +0.18% | 1.6만 |
| 2026.10.08 | ₩28,982 | ₩29,089 | ₩28,982 | ₩29,089 | +0.37% | 98.1만 |
| 2026.10.07 | ₩29,156 | ₩29,156 | ₩28,969 | ₩29,049 | -0.37% | 8만 |
| 2026.10.06 | ₩29,062 | ₩29,062 | ₩29,009 | ₩29,062 | 0.00% | 5.4만 |
| 2026.10.05 | ₩28,889 | ₩29,022 | ₩28,889 | ₩29,022 | +0.46% | 3.2만 |
| 2026.10.02 | ₩29,022 | ₩29,022 | ₩28,915 | ₩28,915 | -0.37% | 3.2만 |
| 2026.10.01 | ₩28,949 | ₩29,009 | ₩28,871 | ₩29,009 | +0.21% | 7.7만 |
| 2026.09.30 | ₩28,929 | ₩28,975 | ₩28,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,822 |
| -0.37% |
| 7.4만 |
| 2026.09.29 | ₩28,929 | ₩28,929 | ₩28,822 | ₩28,849 | -0.28% | 7.1만 |
|---|
| 2026.09.28 | ₩29,049 | ₩29,116 | ₩29,022 | ₩29,022 | -0.09% | 3.5만 |
|---|
| 2026.09.25 | ₩29,049 | ₩29,169 | ₩29,049 | ₩29,156 | +0.37% | 4.8만 |
|---|
| 2026.09.24 | ₩29,096 | ₩29,182 | ₩28,875 | ₩29,036 | -0.21% | 28만 |
|---|
| 2026.09.23 | ₩29,142 | ₩29,156 | ₩29,049 | ₩29,076 | -0.23% | 6.5만 |
|---|
| 2026.09.22 | ₩29,209 | ₩29,222 | ₩29,177 | ₩29,202 | -0.02% | 2.1만 |
|---|
| 2026.09.21 | ₩29,209 | ₩29,209 | ₩29,090 | ₩29,176 | -0.11% | 4.5만 |
|---|
| 2026.09.18 | ₩29,142 | ₩29,156 | ₩29,089 | ₩29,116 | -0.09% | 3.1만 |
|---|
| 2026.09.17 | ₩29,169 | ₩29,236 | ₩29,156 | ₩29,236 | +0.23% | 4.1만 |
|---|
| 2026.09.16 | ₩29,556 | ₩29,556 | ₩29,113 | ₩29,156 | -1.36% | 3.8만 |
|---|
| 2026.09.15 | ₩29,182 | ₩29,196 | ₩29,116 | ₩29,156 | -0.09% | 5.3만 |
|---|
| 2026.09.14 | ₩29,089 | ₩29,222 | ₩29,081 | ₩29,182 | +0.32% | 3.7만 |
|---|
| 2026.09.11 | ₩29,102 | ₩29,222 | ₩29,102 | ₩29,129 | +0.09% | 7.7만 |
|---|
| 2026.09.10 | ₩29,182 | ₩29,182 | ₩29,104 | ₩29,109 | -0.25% | 3.2만 |
|---|
| 2026.09.09 | ₩29,276 | ₩29,276 | ₩29,169 | ₩29,182 | -0.32% | 5.6만 |
|---|
| 2026.09.08 | ₩29,196 | ₩29,263 | ₩29,196 | ₩29,222 | +0.09% | 5.3만 |
|---|
| 2026.09.04 | ₩29,229 | ₩29,276 | ₩29,190 | ₩29,267 | +0.13% | 117.2만 |
|---|
| 2026.09.03 | ₩29,209 | ₩29,303 | ₩29,209 | ₩29,256 | +0.16% | 4.9만 |
|---|
| 2026.09.02 | ₩29,202 | ₩29,263 | ₩29,169 | ₩29,236 | +0.11% | 4.7만 |
|---|
| 2026.09.01 | ₩29,249 | ₩29,263 | ₩29,142 | ₩29,222 | -0.09% | 45.8만 |
|---|
| 2026.08.31 | ₩29,196 | ₩29,289 | ₩29,180 | ₩29,249 | +0.18% | 97만 |
|---|
| 2026.08.28 | ₩29,329 | ₩29,329 | ₩29,209 | ₩29,231 | -0.34% | 8.1만 |
|---|
| 2026.08.27 | ₩29,483 | ₩29,530 | ₩29,436 | ₩29,516 | +0.11% | 52.5만 |
|---|
| 2026.08.26 | ₩29,490 | ₩29,543 | ₩29,423 | ₩29,543 | +0.18% | 5.6만 |
|---|
| 2026.08.25 | ₩29,423 | ₩29,527 | ₩29,423 | ₩29,503 | +0.27% | 79.1만 |
|---|
| 2026.08.24 | ₩29,476 | ₩29,490 | ₩29,383 | ₩29,435 | -0.14% | 64.2만 |
|---|
| 2026.08.21 | ₩29,436 | ₩29,476 | ₩29,383 | ₩29,476 | +0.14% | 2.5만 |
|---|
| 2026.08.20 | ₩29,430 | ₩29,530 | ₩29,396 | ₩29,436 | +0.02% | 6만 |
|---|
| 2026.08.19 | ₩29,663 | ₩29,663 | ₩29,423 | ₩29,496 | -0.56% | 3만 |
|---|
| 2026.08.18 | ₩29,409 | ₩29,476 | ₩29,396 | ₩29,436 | +0.09% | 3.5만 |
|---|
| 2026.08.17 | ₩29,430 | ₩29,463 | ₩29,383 | ₩29,409 | -0.07% | 3.7만 |
|---|
| 2026.08.14 | ₩29,490 | ₩29,490 | ₩29,383 | ₩29,423 | -0.23% | 3.3만 |
|---|
| 2026.08.13 | ₩29,423 | ₩29,476 | ₩29,423 | ₩29,423 | 0.00% | 4.9만 |
|---|
| 2026.08.12 | ₩29,369 | ₩29,474 | ₩29,369 | ₩29,423 | +0.18% | 4.2만 |
|---|
| 2026.08.11 | ₩29,343 | ₩29,423 | ₩29,343 | ₩29,403 | +0.20% | 10.7만 |
|---|
| 2026.08.10 | ₩29,396 | ₩29,409 | ₩29,343 | ₩29,356 | -0.14% | 6.8만 |
|---|
| 2026.08.07 | ₩29,383 | ₩29,436 | ₩29,331 | ₩29,430 | +0.16% | 16.2만 |
|---|
| 2026.08.06 | ₩29,396 | ₩29,543 | ₩29,329 | ₩29,369 | -0.09% | 5.3만 |
|---|
| 2026.08.05 | ₩29,423 | ₩29,443 | ₩29,329 | ₩29,383 | -0.14% | 6만 |
|---|
| 2026.08.04 | ₩29,303 | ₩29,450 | ₩29,303 | ₩29,356 | +0.18% | 12.9만 |
|---|
| 2026.08.03 | ₩29,356 | ₩29,356 | ₩29,255 | ₩29,343 | -0.05% | 2.7만 |
|---|
| 2026.07.31 | ₩29,329 | ₩29,329 | ₩29,222 | ₩29,269 | -0.20% | 3.6만 |
|---|
| 2026.07.30 | ₩29,261 | ₩29,329 | ₩29,249 | ₩29,276 | +0.05% | 1.7만 |
|---|
| 2026.07.29 | ₩29,436 | ₩29,490 | ₩29,383 | ₩29,423 | -0.05% | 43.4만 |
|---|
| 2026.07.28 | ₩29,450 | ₩29,476 | ₩29,384 | ₩29,436 | -0.05% | 3.1만 |
|---|
| 2026.07.27 | ₩29,356 | ₩29,436 | ₩29,356 | ₩29,396 | +0.14% | 4.2만 |
|---|
| 2026.07.24 | ₩29,409 | ₩29,435 | ₩29,329 | ₩29,369 | -0.14% | 5.1만 |
|---|
| 2026.07.23 | ₩29,303 | ₩29,396 | ₩29,292 | ₩29,356 | +0.18% | 3.4만 |
|---|
| 2026.07.22 | ₩29,129 | ₩29,423 | ₩29,129 | ₩29,383 | +0.87% | 2만 |
|---|
| 2026.07.21 | ₩29,396 | ₩29,450 | ₩29,316 | ₩29,423 | +0.09% | 3.2만 |
|---|
| 2026.07.20 | ₩29,450 | ₩29,450 | ₩29,383 | ₩29,416 | -0.11% | 2.4만 |
|---|
| 2026.07.17 | ₩29,403 | ₩29,490 | ₩29,403 | ₩29,463 | +0.20% | 2.4만 |
|---|
| 2026.07.16 | ₩29,423 | ₩29,483 | ₩29,396 | ₩29,450 | +0.09% | 4.2만 |
|---|
| 2026.07.15 | ₩29,369 | ₩29,490 | ₩29,343 | ₩29,490 | +0.41% | 8.2만 |
|---|
| 2026.07.14 | ₩29,450 | ₩29,450 | ₩29,343 | ₩29,383 | -0.23% | 5.6만 |
|---|
| 2026.07.13 | ₩29,356 | ₩29,409 | ₩29,276 | ₩29,303 | -0.18% | 2.2만 |
|---|
| 2026.07.10 | ₩29,343 | ₩29,396 | ₩29,316 | ₩29,329 | -0.05% | 2.1만 |
|---|
| 2026.07.09 | ₩29,303 | ₩29,423 | ₩29,303 | ₩29,343 | +0.14% | 6.7만 |
|---|
| 2026.07.08 | ₩29,329 | ₩29,396 | ₩29,289 | ₩29,303 | -0.09% | 11.1만 |
|---|
| 2026.07.07 | ₩29,343 | ₩29,396 | ₩29,329 | ₩29,357 | +0.05% | 73.9만 |
|---|
| 2026.07.06 | ₩29,409 | ₩29,423 | ₩29,356 | ₩29,389 | -0.07% | 138.2만 |
|---|
| 2026.07.02 | ₩29,316 | ₩29,450 | ₩29,316 | ₩29,363 | +0.16% | 91.7만 |
|---|
| 2026.07.01 | ₩29,316 | ₩29,450 | ₩29,316 | ₩29,396 | +0.27% | 2.3만 |
|---|
| 2026.06.30 | ₩29,383 | ₩29,409 | ₩29,316 | ₩29,356 | -0.09% | 4만 |
|---|
| 2026.06.29 | ₩29,637 | ₩29,637 | ₩29,329 | ₩29,369 | -0.90% | 5.7만 |
|---|
| 2026.06.26 | ₩29,570 | ₩29,583 | ₩29,503 | ₩29,543 | -0.09% | 1.2만 |
|---|
| 2026.06.25 | ₩29,583 | ₩29,583 | ₩29,490 | ₩29,490 | -0.32% | 3.1만 |
|---|
| 2026.06.24 | ₩29,490 | ₩29,543 | ₩29,463 | ₩29,476 | -0.05% | 3.8만 |
|---|
| 2026.06.23 | ₩29,396 | ₩29,503 | ₩29,396 | ₩29,396 | 0.00% | 5만 |
|---|
| 2026.06.22 | ₩29,396 | ₩29,503 | ₩29,396 | ₩29,450 | +0.18% | 4.8만 |
|---|
| 2026.06.18 | ₩29,797 | ₩29,797 | ₩29,383 | ₩29,476 | -1.08% | 4.2만 |
|---|
| 2026.06.17 | ₩29,496 | ₩29,556 | ₩29,423 | ₩29,463 | -0.11% | 2.2만 |
|---|
| 2026.06.16 | ₩29,463 | ₩29,543 | ₩29,463 | ₩29,510 | +0.16% | 1.4만 |
|---|
| 2026.06.15 | ₩29,436 | ₩29,516 | ₩29,436 | ₩29,436 | 0.00% | 2.1만 |
|---|
| 2026.06.12 | ₩29,356 | ₩29,463 | ₩29,356 | ₩29,409 | +0.18% | 7.8만 |
|---|
| 2026.06.11 | ₩29,329 | ₩29,476 | ₩29,329 | ₩29,476 | +0.50% | 4.1만 |
|---|
| 2026.06.10 | ₩29,450 | ₩29,450 | ₩29,356 | ₩29,383 | -0.23% | 2.6만 |
|---|
| 2026.06.09 | ₩29,356 | ₩29,436 | ₩29,243 | ₩29,436 | +0.27% | 5.4만 |
|---|
| 2026.06.08 | ₩29,363 | ₩29,396 | ₩29,316 | ₩29,389 | +0.09% | 3.5만 |
|---|
| 2026.06.05 | ₩29,530 | ₩29,530 | ₩29,182 | ₩29,292 | -0.81% | 4만 |
|---|
| 2026.06.04 | ₩29,583 | ₩29,583 | ₩29,516 | ₩29,570 | -0.05% | 2.7만 |
|---|
| 2026.06.03 | ₩29,556 | ₩29,730 | ₩29,516 | ₩29,543 | -0.05% | 10.5만 |
|---|
| 2026.06.02 | ₩29,570 | ₩29,570 | ₩29,516 | ₩29,543 | -0.09% | 4.8만 |
|---|
| 2026.06.01 | ₩29,463 | ₩29,556 | ₩29,463 | ₩29,556 | +0.32% | 3.4만 |
|---|
| 2026.05.29 | ₩29,516 | ₩29,570 | ₩29,503 | ₩29,570 | +0.18% | 4.3만 |
|---|
| 2026.05.28 | ₩29,530 | ₩29,596 | ₩29,490 | ₩29,556 | +0.09% | 2.9만 |
|---|
| 2026.05.27 | ₩29,697 | ₩29,730 | ₩29,690 | ₩29,717 | +0.07% | 3.5만 |
|---|
| 2026.05.26 | ₩29,703 | ₩29,717 | ₩29,637 | ₩29,717 | +0.04% | 1.3만 |
|---|
| 2026.05.22 | ₩29,810 | ₩29,810 | ₩29,610 | ₩29,637 | -0.58% | 7.4만 |
|---|
| 2026.05.21 | ₩29,663 | ₩29,677 | ₩29,623 | ₩29,677 | +0.05% | 4.7만 |
|---|
| 2026.05.20 | ₩29,637 | ₩29,657 | ₩29,570 | ₩29,649 | +0.04% | 3.3만 |
|---|
| 2026.05.19 | ₩29,570 | ₩29,657 | ₩29,556 | ₩29,596 | +0.09% | 5.4만 |
|---|
| 2026.05.18 | ₩29,663 | ₩29,663 | ₩29,570 | ₩29,630 | -0.11% | 2.8만 |
|---|
| 2026.05.15 | ₩29,650 | ₩29,650 | ₩29,556 | ₩29,650 | 0.00% | 3.7만 |
|---|
| 2026.05.14 | ₩29,596 | ₩29,673 | ₩29,596 | ₩29,623 | +0.09% | 2.4만 |
|---|
| 2026.05.13 | ₩29,610 | ₩29,623 | ₩29,564 | ₩29,610 | 0.00% | 2.2만 |
|---|
| 2026.05.12 | ₩29,650 | ₩29,650 | ₩29,556 | ₩29,590 | -0.20% | 1.7만 |
|---|
| 2026.05.11 | ₩29,677 | ₩29,690 | ₩29,596 | ₩29,623 | -0.18% | 3.9만 |
|---|
| 2026.05.08 | ₩29,677 | ₩29,683 | ₩29,596 | ₩29,663 | -0.05% | 5.6만 |
|---|
| 2026.05.07 | ₩29,690 | ₩29,703 | ₩29,623 | ₩29,623 | -0.22% | 6.1만 |
|---|
| 2026.05.06 | ₩29,596 | ₩29,697 | ₩29,596 | ₩29,610 | +0.05% | 3.6만 |
|---|
| 2026.05.05 | ₩29,623 | ₩29,637 | ₩29,556 | ₩29,623 | 0.00% | 8.6만 |
|---|
| 2026.05.04 | ₩29,610 | ₩29,610 | ₩29,543 | ₩29,543 | -0.23% | 15.2만 |
|---|
| 2026.05.01 | ₩29,610 | ₩29,610 | ₩29,556 | ₩29,610 | 0.00% | 7.6만 |
|---|
| 2026.04.30 | ₩29,643 | ₩29,683 | ₩29,556 | ₩29,583 | -0.20% | 6.2만 |
|---|
| 2026.04.29 | ₩29,583 | ₩29,583 | ₩29,530 | ₩29,550 | -0.11% | 5.4만 |
|---|
| 2026.04.28 | ₩29,743 | ₩29,824 | ₩29,743 | ₩29,824 | +0.27% | 4.5만 |
|---|
| 2026.04.27 | ₩29,783 | ₩29,810 | ₩29,743 | ₩29,757 | -0.09% | 13.5만 |
|---|
| 2026.04.24 | ₩29,703 | ₩29,810 | ₩29,703 | ₩29,743 | +0.13% | 3.1만 |
|---|
| 2026.04.23 | ₩29,770 | ₩29,797 | ₩29,730 | ₩29,730 | -0.13% | 2.3만 |
|---|
| 2026.04.22 | ₩29,810 | ₩29,810 | ₩29,730 | ₩29,730 | -0.27% | 4.6만 |
|---|
| 2026.04.21 | ₩29,810 | ₩29,810 | ₩29,743 | ₩29,763 | -0.16% | 3.9만 |
|---|
| 2026.04.20 | ₩29,717 | ₩29,824 | ₩29,717 | ₩29,783 | +0.22% | 3.1만 |
|---|
| 2026.04.17 | ₩29,857 | ₩29,857 | ₩29,757 | ₩29,783 | -0.25% | 4.5만 |
|---|
| 2026.04.16 | ₩29,757 | ₩29,770 | ₩29,737 | ₩29,757 | 0.00% | 1.6만 |
|---|
| 2026.04.15 | ₩29,703 | ₩29,810 | ₩29,009 | ₩29,730 | +0.09% | 7만 |
|---|
| 2026.04.14 | ₩29,663 | ₩29,770 | ₩29,663 | ₩29,717 | +0.18% | 6.4만 |
|---|
| 2026.04.13 | ₩29,650 | ₩29,743 | ₩29,650 | ₩29,690 | +0.14% | 3.2만 |
|---|
| 2026.04.10 | ₩29,743 | ₩29,743 | ₩29,650 | ₩29,703 | -0.13% | 2.5만 |
|---|
| 2026.04.09 | ₩29,677 | ₩29,717 | ₩29,677 | ₩29,697 | +0.07% | 3.1만 |
|---|
| 2026.04.08 | ₩29,703 | ₩29,703 | ₩29,655 | ₩29,690 | -0.04% | 3.2만 |
|---|
| 2026.04.07 | ₩29,563 | ₩29,623 | ₩29,563 | ₩29,610 | +0.16% | 2.5만 |
|---|
| 2026.04.06 | ₩29,623 | ₩29,663 | ₩29,543 | ₩29,663 | +0.14% | 3.4만 |
|---|
| 2026.04.02 | ₩29,316 | ₩29,623 | ₩29,316 | ₩29,530 | +0.73% | 1.7만 |
|---|
| 2026.04.01 | ₩29,530 | ₩29,623 | ₩29,516 | ₩29,623 | +0.32% | 4.1만 |
|---|
| 2026.03.31 | ₩29,476 | ₩29,610 | ₩29,476 | ₩29,583 | +0.36% | 6.7만 |
|---|
| 2026.03.30 | ₩29,423 | ₩29,476 | ₩29,423 | ₩29,463 | +0.14% | 4.4만 |
|---|
| 2026.03.27 | ₩29,637 | ₩29,663 | ₩29,543 | ₩29,623 | -0.05% | 12.9만 |
|---|
| 2026.03.26 | ₩29,596 | ₩29,677 | ₩29,570 | ₩29,570 | -0.09% | 3.5만 |
|---|
| 2026.03.25 | ₩29,717 | ₩29,717 | ₩29,649 | ₩29,670 | -0.16% | 1.8만 |
|---|
| 2026.03.24 | ₩29,677 | ₩29,677 | ₩29,570 | ₩29,663 | -0.05% | 3.2만 |
|---|
| 2026.03.23 | ₩29,717 | ₩29,717 | ₩29,637 | ₩29,690 | -0.09% | 3.1만 |
|---|
| 2026.03.20 | ₩29,576 | ₩29,623 | ₩29,570 | ₩29,583 | +0.02% | 1.4만 |
|---|
| 2026.03.19 | ₩29,663 | ₩29,677 | ₩29,610 | ₩29,637 | -0.09% | 5.5만 |
|---|
| 2026.03.18 | ₩29,730 | ₩29,730 | ₩29,630 | ₩29,653 | -0.26% | 2.2만 |
|---|
| 2026.03.17 | ₩29,743 | ₩29,749 | ₩29,663 | ₩29,743 | 0.00% | 1.9만 |
|---|
| 2026.03.16 | ₩29,616 | ₩29,703 | ₩29,616 | ₩29,703 | +0.29% | 2.3만 |
|---|
| 2026.03.13 | ₩29,530 | ₩29,596 | ₩29,458 | ₩29,503 | -0.09% | 2.2만 |
|---|
| 2026.03.12 | ₩29,490 | ₩29,516 | ₩29,450 | ₩29,463 | -0.09% | 2.5만 |
|---|
| 2026.03.11 | ₩29,503 | ₩29,623 | ₩29,503 | ₩29,623 | +0.41% | 3.1만 |
|---|
| 2026.03.10 | ₩29,558 | ₩29,650 | ₩29,530 | ₩29,530 | -0.09% | 4.8만 |
|---|
| 2026.03.09 | ₩29,436 | ₩29,570 | ₩29,409 | ₩29,530 | +0.32% | 5.8만 |
|---|
| 2026.03.06 | ₩29,490 | ₩29,543 | ₩29,430 | ₩29,430 | -0.20% | 2.8만 |
|---|
| 2026.03.05 | ₩29,490 | ₩29,623 | ₩29,490 | ₩29,530 | +0.14% | 4.7만 |
|---|
| 2026.03.04 | ₩29,516 | ₩29,650 | ₩29,503 | ₩29,503 | -0.05% | 2.8만 |
|---|
| 2026.03.03 | ₩29,450 | ₩29,610 | ₩29,450 | ₩29,543 | +0.32% | 7.8만 |
|---|
| 2026.03.02 | ₩29,436 | ₩29,623 | ₩29,383 | ₩29,556 | +0.41% | 8.7만 |
|---|
| 2026.02.27 | ₩29,637 | ₩29,663 | ₩29,596 | ₩29,596 | -0.14% | 8.8만 |
|---|
| 2026.02.26 | ₩29,650 | ₩29,650 | ₩29,580 | ₩29,637 | -0.05% | 5.6만 |
|---|
| 2026.02.25 | ₩29,890 | ₩29,890 | ₩29,783 | ₩29,837 | -0.18% | 1.7만 |
|---|
| 2026.02.24 | ₩29,783 | ₩29,837 | ₩29,743 | ₩29,824 | +0.13% | 2.4만 |
|---|
| 2026.02.23 | ₩29,556 | ₩29,783 | ₩29,556 | ₩29,743 | +0.63% | 4.1만 |
|---|
| 2026.02.20 | ₩29,757 | ₩29,770 | ₩29,743 | ₩29,743 | -0.04% | 3.1만 |
|---|
| 2026.02.19 | ₩29,723 | ₩29,783 | ₩29,703 | ₩29,770 | +0.16% | 1.6만 |
|---|
| 2026.02.18 | ₩29,730 | ₩29,783 | ₩29,690 | ₩29,783 | +0.18% | 2.6만 |
|---|
| 2026.02.17 | ₩29,623 | ₩29,730 | ₩29,623 | ₩29,722 | +0.33% | 2만 |
|---|
| 2026.02.13 | ₩29,583 | ₩29,717 | ₩29,583 | ₩29,663 | +0.27% | 9.3천 |
|---|
| 2026.02.12 | ₩29,663 | ₩29,697 | ₩29,583 | ₩29,643 | -0.07% | 4.7만 |
|---|
| 2026.02.11 | ₩29,610 | ₩29,703 | ₩29,596 | ₩29,637 | +0.09% | 3.1만 |
|---|
| 2026.02.10 | ₩29,638 | ₩29,717 | ₩29,623 | ₩29,677 | +0.13% | 3.2만 |
|---|
| 2026.02.09 | ₩29,596 | ₩29,677 | ₩29,586 | ₩29,663 | +0.23% | 5.5만 |
|---|
| 2026.02.06 | ₩29,530 | ₩29,637 | ₩29,530 | ₩29,570 | +0.14% | 2.9만 |
|---|
| 2026.02.05 | ₩29,543 | ₩29,610 | ₩29,476 | ₩29,503 | -0.14% | 7.1만 |
|---|
| 2026.02.04 | ₩29,516 | ₩29,583 | ₩29,503 | ₩29,530 | +0.05% | 1.6만 |
|---|
| 2026.02.03 | ₩29,516 | ₩29,583 | ₩29,476 | ₩29,543 | +0.09% | 5.4만 |
|---|
| 2026.02.02 | ₩29,490 | ₩29,610 | ₩29,490 | ₩29,596 | +0.36% | 23.7만 |
|---|
| 2026.01.30 | ₩29,543 | ₩29,596 | ₩29,503 | ₩29,570 | +0.09% | 9.2만 |
|---|
| 2026.01.29 | ₩29,476 | ₩29,570 | ₩29,463 | ₩29,503 | +0.09% | 1.3만 |
|---|
| 2026.01.28 | ₩29,743 | ₩29,783 | ₩29,677 | ₩29,783 | +0.13% | 2.8만 |
|---|
| 2026.01.27 | ₩29,783 | ₩29,783 | ₩29,677 | ₩29,722 | -0.21% | 1.9만 |
|---|
| 2026.01.26 | ₩29,637 | ₩29,783 | ₩29,623 | ₩29,757 | +0.41% | 5.8만 |
|---|
| 2026.01.23 | ₩29,677 | ₩29,783 | ₩29,663 | ₩29,702 | +0.09% | 3.8만 |
|---|
| 2026.01.22 | ₩29,623 | ₩29,743 | ₩29,623 | ₩29,690 | +0.23% | 3.1만 |
|---|
| 2026.01.21 | ₩29,603 | ₩29,730 | ₩29,596 | ₩29,730 | +0.43% | 3.5만 |
|---|
| 2026.01.20 | ₩29,637 | ₩29,677 | ₩29,503 | ₩29,556 | -0.27% | 3.6만 |
|---|
| 2026.01.16 | ₩29,743 | ₩29,743 | ₩29,677 | ₩29,698 | -0.15% | 2만 |
|---|
| 2026.01.15 | ₩29,783 | ₩29,783 | ₩29,703 | ₩29,757 | -0.09% | 3.7만 |
|---|
| 2026.01.14 | ₩29,743 | ₩29,743 | ₩29,663 | ₩29,743 | 0.00% | 2.3만 |
|---|
| 2026.01.13 | ₩29,703 | ₩29,743 | ₩29,690 | ₩29,743 | +0.13% | 3.6만 |
|---|
| 2026.01.12 | ₩29,743 | ₩29,767 | ₩29,663 | ₩29,690 | -0.18% | 3.9만 |
|---|
| 2026.01.09 | ₩29,690 | ₩29,743 | ₩29,650 | ₩29,703 | +0.04% | 2.5만 |
|---|
| 2026.01.08 | ₩29,698 | ₩29,743 | ₩29,663 | ₩29,663 | -0.12% | 3.4만 |
|---|
| 2026.01.07 | ₩29,709 | ₩29,757 | ₩29,690 | ₩29,717 | +0.03% | 3.5만 |
|---|
| 2026.01.06 | ₩29,703 | ₩29,777 | ₩29,637 | ₩29,757 | +0.18% | 10.3만 |
|---|
| 2026.01.05 | ₩29,650 | ₩29,703 | ₩29,650 | ₩29,690 | +0.14% | 1.4만 |
|---|
| 2026.01.02 | ₩29,650 | ₩29,703 | ₩29,637 | ₩29,703 | +0.18% | 1.9만 |
|---|
| 2025.12.31 | ₩29,623 | ₩29,717 | ₩29,623 | ₩29,650 | +0.09% | 5.8만 |
|---|
| 2025.12.30 | ₩29,610 | ₩29,743 | ₩29,596 | ₩29,650 | +0.14% | 4.3만 |
|---|
| 2025.12.29 | ₩29,917 | ₩29,917 | ₩29,810 | ₩29,837 | -0.27% | 2.6만 |
|---|
| 2025.12.26 | ₩29,917 | ₩29,917 | ₩29,770 | ₩29,837 | -0.27% | 5.1만 |
|---|
| 2025.12.24 | ₩29,832 | ₩29,890 | ₩29,810 | ₩29,890 | +0.20% | 1.2만 |
|---|
| 2025.12.23 | ₩29,850 | ₩29,864 | ₩29,810 | ₩29,850 | 0.00% | 8.7만 |
|---|
| 2025.12.22 | ₩29,837 | ₩29,890 | ₩29,770 | ₩29,850 | +0.04% | 3.3만 |
|---|
| 2025.12.19 | ₩29,757 | ₩29,864 | ₩29,754 | ₩29,797 | +0.13% | 8.2만 |
|---|
| 2025.12.18 | ₩29,770 | ₩29,837 | ₩29,770 | ₩29,837 | +0.22% | 32.8만 |
|---|
| 2025.12.17 | ₩29,730 | ₩29,832 | ₩29,717 | ₩29,717 | -0.04% | 4.9만 |
|---|
| 2025.12.16 | ₩29,757 | ₩29,837 | ₩29,741 | ₩29,770 | +0.04% | 2.4만 |
|---|
| 2025.12.15 | ₩29,703 | ₩29,757 | ₩29,699 | ₩29,737 | +0.11% | 3.3만 |
|---|
| 2025.12.12 | ₩29,710 | ₩29,757 | ₩29,690 | ₩29,730 | +0.07% | 20.1만 |
|---|
| 2025.12.11 | ₩29,663 | ₩29,757 | ₩29,663 | ₩29,710 | +0.16% | 5.8만 |
|---|
| 2025.12.10 | ₩29,650 | ₩29,783 | ₩29,650 | ₩29,737 | +0.29% | 5.4만 |
|---|
| 2025.12.09 | ₩29,663 | ₩29,717 | ₩29,637 | ₩29,650 | -0.05% | 5.3만 |
|---|
| 2025.12.08 | ₩29,623 | ₩29,697 | ₩29,623 | ₩29,650 | +0.09% | 2.8만 |
|---|
| 2025.12.05 | ₩29,703 | ₩29,703 | ₩29,623 | ₩29,650 | -0.18% | 24.6만 |
|---|
| 2025.12.04 | ₩29,783 | ₩29,783 | ₩29,623 | ₩29,623 | -0.54% | 4만 |
|---|
| 2025.12.03 | ₩29,623 | ₩29,730 | ₩29,623 | ₩29,690 | +0.23% | 7.2만 |
|---|
| 2025.12.02 | ₩29,610 | ₩29,743 | ₩29,610 | ₩29,663 | +0.18% | 2만 |
|---|
| 2025.12.01 | ₩29,610 | ₩29,717 | ₩29,610 | ₩29,637 | +0.09% | 2.5만 |
|---|
| 2025.11.28 | ₩29,803 | ₩29,803 | ₩29,610 | ₩29,743 | -0.20% | 2.5만 |
|---|
| 2025.11.26 | ₩29,677 | ₩29,730 | ₩29,637 | ₩29,663 | -0.05% | 3만 |
|---|
| 2025.11.25 | ₩29,857 | ₩29,917 | ₩29,824 | ₩29,850 | -0.02% | 6.7만 |
|---|
| 2025.11.24 | ₩29,830 | ₩29,904 | ₩29,757 | ₩29,770 | -0.20% | 4.7만 |
|---|
| 2025.11.21 | ₩29,770 | ₩29,864 | ₩29,743 | ₩29,864 | +0.31% | 2.4만 |
|---|
| 2025.11.20 | ₩29,730 | ₩29,783 | ₩29,730 | ₩29,783 | +0.18% | 3.6만 |
|---|
| 2025.11.19 | ₩29,743 | ₩29,770 | ₩29,703 | ₩29,703 | -0.13% | 1.9만 |
|---|
| 2025.11.18 | ₩29,650 | ₩29,770 | ₩29,650 | ₩29,717 | +0.23% | 1.3만 |
|---|
| 2025.11.17 | ₩29,757 | ₩29,770 | ₩29,711 | ₩29,770 | +0.04% | 2.6만 |
|---|
| 2025.11.14 | ₩29,770 | ₩29,770 | ₩29,690 | ₩29,770 | 0.00% | 1.7만 |
|---|
| 2025.11.13 | ₩29,770 | ₩29,783 | ₩29,717 | ₩29,770 | 0.00% | 6.7만 |
|---|
| 2025.11.12 | ₩29,864 | ₩29,864 | ₩29,730 | ₩29,783 | -0.27% | 3.6만 |
|---|
| 2025.11.11 | ₩29,837 | ₩29,837 | ₩29,758 | ₩29,797 | -0.13% | 1.4만 |
|---|
| 2025.11.10 | ₩29,757 | ₩29,797 | ₩29,690 | ₩29,750 | -0.02% | 3.1만 |
|---|
| 2025.11.07 | ₩29,755 | ₩29,757 | ₩29,637 | ₩29,703 | -0.18% | 2.2만 |
|---|
| 2025.11.06 | ₩29,743 | ₩29,770 | ₩29,677 | ₩29,757 | +0.04% | 1.7만 |
|---|
| 2025.11.05 | ₩29,717 | ₩29,757 | ₩29,650 | ₩29,743 | +0.09% | 3만 |
|---|
| 2025.11.04 | ₩29,677 | ₩29,717 | ₩29,650 | ₩29,717 | +0.14% | 1.8만 |
|---|
| 2025.11.03 | ₩29,690 | ₩29,797 | ₩29,677 | ₩29,797 | +0.36% | 2.3만 |
|---|
| 2025.10.31 | ₩29,677 | ₩29,757 | ₩29,650 | ₩29,730 | +0.18% | 5.4만 |
|---|
| 2025.10.30 | ₩29,645 | ₩29,730 | ₩29,635 | ₩29,683 | +0.13% | 4만 |
|---|
| 2025.10.29 | ₩29,917 | ₩29,970 | ₩29,864 | ₩29,930 | +0.04% | 2만 |
|---|
| 2025.10.28 | ₩29,850 | ₩29,970 | ₩29,850 | ₩29,957 | +0.36% | 9만 |
|---|
| 2025.10.27 | ₩29,894 | ₩29,957 | ₩29,850 | ₩29,910 | +0.05% | 1.7만 |
|---|
| 2025.10.24 | ₩29,885 | ₩29,934 | ₩29,837 | ₩29,897 | +0.04% | 3만 |
|---|
| 2025.10.23 | ₩29,928 | ₩29,944 | ₩29,850 | ₩29,930 | +0.01% | 6.7만 |
|---|
| 2025.10.22 | ₩29,857 | ₩29,930 | ₩29,824 | ₩29,850 | -0.02% | 3.8만 |
|---|
| 2025.10.21 | ₩29,936 | ₩29,944 | ₩29,837 | ₩29,884 | -0.17% | 4.7만 |
|---|
| 2025.10.20 | ₩29,890 | ₩29,944 | ₩29,783 | ₩29,944 | +0.18% | 2.3만 |
|---|
| 2025.10.17 | ₩29,690 | ₩29,824 | ₩29,610 | ₩29,824 | +0.45% | 1.2만 |
|---|
| 2025.10.16 | ₩29,810 | ₩29,810 | ₩29,610 | ₩29,690 | -0.40% | 3.2만 |
|---|
| 2025.10.15 | ₩29,850 | ₩29,850 | ₩29,737 | ₩29,810 | -0.13% | 4.8만 |
|---|
| 2025.10.14 | ₩29,670 | ₩29,824 | ₩29,583 | ₩29,583 | -0.29% | 4.9만 |
|---|
| 2025.10.13 | ₩29,745 | ₩29,830 | ₩29,737 | ₩29,763 | +0.06% | 9.9천 |
|---|
| 2025.10.10 | ₩29,824 | ₩29,824 | ₩29,616 | ₩29,616 | -0.69% | 5.3만 |
|---|