시장 데이터를 불러오는 중
전체 종목
Aptus Large Cap Upside ETF 과거 주가
Aptus Large Cap Upside ETF · UPSD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aptus Large Cap Upside ETF · UPSD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,506 | ₩41,680 | ₩41,506 | ₩41,616 | +0.26% | 1.8만 |
| 2026.10.08 | ₩41,292 | ₩41,318 | ₩41,224 | ₩41,310 | +0.05% | 6.1천 |
| 2026.10.07 | ₩41,131 | ₩41,359 | ₩41,097 | ₩41,265 | +0.33% | 9.8천 |
| 2026.10.06 | ₩41,412 | ₩41,479 | ₩41,305 | ₩41,344 | -0.17% | 3.6천 |
| 2026.10.05 | ₩40,730 | ₩40,983 | ₩40,730 | ₩40,849 | +0.29% | 3.7천 |
| 2026.10.02 | ₩40,594 | ₩40,608 | ₩40,414 | ₩40,503 | -0.22% | 1.9만 |
| 2026.10.01 | ₩39,897 | ₩40,272 | ₩39,897 | ₩40,232 | +0.84% | 1.8만 |
| 2026.09.30 | ₩40,299 | ₩40,500 | ₩40,046 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,046 |
| -0.63% |
| 5.1천 |
| 2026.09.29 | ₩40,090 | ₩40,165 | ₩40,058 | ₩40,113 | +0.06% | 4천 |
|---|
| 2026.09.28 | ₩40,433 | ₩40,433 | ₩40,152 | ₩40,246 | -0.46% | 1만 |
|---|
| 2026.09.25 | ₩40,299 | ₩40,661 | ₩40,299 | ₩40,581 | +0.70% | 2.1만 |
|---|
| 2026.09.24 | ₩40,353 | ₩40,487 | ₩40,259 | ₩40,398 | +0.11% | 8천 |
|---|
| 2026.09.23 | ₩40,581 | ₩40,608 | ₩40,366 | ₩40,393 | -0.46% | 1.5만 |
|---|
| 2026.09.22 | ₩40,795 | ₩40,929 | ₩40,701 | ₩40,769 | -0.07% | 3.4만 |
|---|
| 2026.09.21 | ₩40,621 | ₩40,956 | ₩40,621 | ₩40,889 | +0.66% | 2.2만 |
|---|
| 2026.09.18 | ₩40,073 | ₩40,259 | ₩40,018 | ₩40,208 | +0.34% | 5.1천 |
|---|
| 2026.09.17 | ₩40,152 | ₩40,326 | ₩40,152 | ₩40,326 | +0.43% | 4.4만 |
|---|
| 2026.09.16 | ₩40,111 | ₩40,219 | ₩39,448 | ₩39,725 | -0.96% | 6.9천 |
|---|
| 2026.09.15 | ₩40,071 | ₩40,071 | ₩39,897 | ₩39,942 | -0.32% | 7.7천 |
|---|
| 2026.09.14 | ₩40,192 | ₩40,353 | ₩40,138 | ₩40,259 | +0.17% | 6.9천 |
|---|
| 2026.09.11 | ₩40,339 | ₩40,393 | ₩40,259 | ₩40,271 | -0.17% | 1.5만 |
|---|
| 2026.09.10 | ₩39,816 | ₩39,910 | ₩39,749 | ₩39,769 | -0.12% | 1.5만 |
|---|
| 2026.09.09 | ₩40,246 | ₩40,286 | ₩40,103 | ₩40,125 | -0.30% | 1.2만 |
|---|
| 2026.09.08 | ₩40,514 | ₩40,514 | ₩40,339 | ₩40,339 | -0.43% | 9.5천 |
|---|
| 2026.09.04 | ₩41,023 | ₩41,050 | ₩40,795 | ₩40,854 | -0.41% | 1.1만 |
|---|
| 2026.09.03 | ₩40,862 | ₩43,370 | ₩40,849 | ₩41,191 | +0.80% | 1.1만 |
|---|
| 2026.09.02 | ₩40,541 | ₩40,648 | ₩40,541 | ₩40,608 | +0.17% | 6.5천 |
|---|
| 2026.09.01 | ₩40,453 | ₩40,581 | ₩40,272 | ₩40,317 | -0.34% | 1.2만 |
|---|
| 2026.08.31 | ₩40,554 | ₩40,722 | ₩40,554 | ₩40,681 | +0.31% | 1.3만 |
|---|
| 2026.08.28 | ₩40,970 | ₩41,211 | ₩40,782 | ₩40,845 | -0.30% | 7.1천 |
|---|
| 2026.08.27 | ₩40,836 | ₩41,077 | ₩40,836 | ₩40,976 | +0.34% | 1.3만 |
|---|
| 2026.08.26 | ₩40,715 | ₩40,769 | ₩40,608 | ₩40,688 | -0.07% | 1.1만 |
|---|
| 2026.08.25 | ₩40,500 | ₩40,608 | ₩40,447 | ₩40,561 | +0.15% | 1.3만 |
|---|
| 2026.08.24 | ₩40,366 | ₩40,480 | ₩40,326 | ₩40,447 | +0.20% | 6.4천 |
|---|
| 2026.08.21 | ₩40,514 | ₩40,621 | ₩40,461 | ₩40,520 | +0.02% | 1.5만 |
|---|
| 2026.08.20 | ₩40,665 | ₩40,665 | ₩40,335 | ₩40,335 | -0.81% | 6.1천 |
|---|
| 2026.08.19 | ₩40,742 | ₩40,836 | ₩40,594 | ₩40,656 | -0.21% | 1.1만 |
|---|
| 2026.08.18 | ₩40,809 | ₩40,809 | ₩40,596 | ₩40,596 | -0.52% | 4.1천 |
|---|
| 2026.08.17 | ₩41,050 | ₩41,077 | ₩40,769 | ₩40,778 | -0.66% | 7천 |
|---|
| 2026.08.14 | ₩41,117 | ₩41,144 | ₩41,029 | ₩41,124 | +0.02% | 1.1만 |
|---|
| 2026.08.13 | ₩41,077 | ₩41,077 | ₩40,869 | ₩41,026 | -0.12% | 2만 |
|---|
| 2026.08.12 | ₩40,621 | ₩40,675 | ₩40,514 | ₩40,621 | 0.00% | 2.9만 |
|---|
| 2026.08.11 | ₩40,534 | ₩40,534 | ₩40,339 | ₩40,353 | -0.45% | 1.1만 |
|---|
| 2026.08.10 | ₩40,447 | ₩40,688 | ₩40,447 | ₩40,545 | +0.24% | 9.2천 |
|---|
| 2026.08.07 | ₩40,339 | ₩40,507 | ₩40,299 | ₩40,461 | +0.30% | 1.5만 |
|---|
| 2026.08.06 | ₩40,333 | ₩40,333 | ₩40,172 | ₩40,286 | -0.12% | 1.1만 |
|---|
| 2026.08.05 | ₩40,594 | ₩40,608 | ₩40,353 | ₩40,369 | -0.56% | 7.1천 |
|---|
| 2026.08.04 | ₩39,830 | ₩40,433 | ₩39,830 | ₩40,295 | +1.17% | 7.7천 |
|---|
| 2026.08.03 | ₩39,267 | ₩39,602 | ₩39,267 | ₩39,535 | +0.68% | 8.8천 |
|---|
| 2026.07.31 | ₩38,435 | ₩39,146 | ₩38,422 | ₩39,025 | +1.54% | 8.4천 |
|---|
| 2026.07.30 | ₩38,381 | ₩38,770 | ₩38,381 | ₩38,770 | +1.01% | 4.2천 |
|---|
| 2026.07.29 | ₩38,904 | ₩39,146 | ₩38,395 | ₩38,395 | -1.31% | 6.7천 |
|---|
| 2026.07.28 | ₩38,824 | ₩39,079 | ₩38,804 | ₩38,985 | +0.41% | 8천 |
|---|
| 2026.07.27 | ₩38,717 | ₩38,717 | ₩38,529 | ₩38,663 | -0.14% | 9.6천 |
|---|
| 2026.07.24 | ₩38,408 | ₩38,770 | ₩38,368 | ₩38,469 | +0.16% | 1.3만 |
|---|
| 2026.07.23 | ₩38,314 | ₩38,368 | ₩38,086 | ₩38,164 | -0.39% | 1.2만 |
|---|
| 2026.07.22 | ₩38,811 | ₩38,878 | ₩38,717 | ₩38,750 | -0.16% | 8.1천 |
|---|
| 2026.07.21 | ₩38,597 | ₩38,837 | ₩38,597 | ₩38,790 | +0.50% | 1.7만 |
|---|
| 2026.07.20 | ₩38,737 | ₩38,824 | ₩38,502 | ₩38,609 | -0.33% | 8.9천 |
|---|
| 2026.07.17 | ₩38,904 | ₩38,904 | ₩38,609 | ₩38,639 | -0.68% | 8.8천 |
|---|
| 2026.07.16 | ₩38,998 | ₩39,039 | ₩38,770 | ₩38,925 | -0.19% | 7.4천 |
|---|
| 2026.07.15 | ₩38,878 | ₩38,891 | ₩38,744 | ₩38,851 | -0.07% | 4.2천 |
|---|
| 2026.07.14 | ₩38,878 | ₩38,891 | ₩38,744 | ₩38,891 | +0.03% | 6.2천 |
|---|
| 2026.07.13 | ₩38,878 | ₩38,918 | ₩38,717 | ₩38,781 | -0.25% | 7천 |
|---|
| 2026.07.10 | ₩38,757 | ₩38,863 | ₩38,542 | ₩38,839 | +0.21% | 3.3천 |
|---|
| 2026.07.09 | ₩38,609 | ₩38,703 | ₩38,536 | ₩38,671 | +0.16% | 5.4천 |
|---|
| 2026.07.08 | ₩38,462 | ₩38,576 | ₩38,247 | ₩38,556 | +0.24% | 1.5만 |
|---|
| 2026.07.07 | ₩38,851 | ₩38,851 | ₩38,596 | ₩38,670 | -0.47% | 4.6천 |
|---|
| 2026.07.06 | ₩38,502 | ₩38,663 | ₩38,489 | ₩38,596 | +0.24% | 1.1만 |
|---|
| 2026.07.02 | ₩38,301 | ₩38,489 | ₩38,068 | ₩38,393 | +0.24% | 7.5천 |
|---|
| 2026.07.01 | ₩37,738 | ₩38,180 | ₩37,738 | ₩37,993 | +0.68% | 1.1만 |
|---|
| 2026.06.30 | ₩37,496 | ₩37,885 | ₩37,496 | ₩37,818 | +0.86% | 1.1만 |
|---|
| 2026.06.29 | ₩37,496 | ₩37,630 | ₩37,161 | ₩37,630 | +0.36% | 9.8천 |
|---|
| 2026.06.26 | ₩37,047 | ₩37,309 | ₩37,047 | ₩37,188 | +0.38% | 9.9천 |
|---|
| 2026.06.25 | ₩37,107 | ₩37,242 | ₩36,826 | ₩36,828 | -0.75% | 7.1천 |
|---|
| 2026.06.24 | ₩37,174 | ₩37,376 | ₩36,893 | ₩36,906 | -0.72% | 6.9천 |
|---|
| 2026.06.23 | ₩36,799 | ₩37,174 | ₩36,799 | ₩36,960 | +0.44% | 2만 |
|---|
| 2026.06.22 | ₩37,550 | ₩37,550 | ₩37,228 | ₩37,268 | -0.75% | 8.3천 |
|---|
| 2026.06.18 | ₩37,416 | ₩37,483 | ₩37,262 | ₩37,443 | +0.07% | 8.3천 |
|---|
| 2026.06.17 | ₩37,858 | ₩37,858 | ₩37,107 | ₩37,174 | -1.81% | 1.5만 |
|---|
| 2026.06.16 | ₩38,227 | ₩38,227 | ₩37,887 | ₩37,939 | -0.75% | 9.7천 |
|---|
| 2026.06.15 | ₩38,073 | ₩38,288 | ₩38,060 | ₩38,140 | +0.18% | 9.7천 |
|---|
| 2026.06.12 | ₩37,201 | ₩37,630 | ₩37,107 | ₩37,460 | +0.70% | 2.5만 |
|---|
| 2026.06.11 | ₩36,638 | ₩37,402 | ₩36,611 | ₩37,231 | +1.62% | 1.7만 |
|---|
| 2026.06.10 | ₩37,027 | ₩37,094 | ₩36,517 | ₩36,558 | -1.27% | 10.8만 |
|---|
| 2026.06.09 | ₩37,362 | ₩37,362 | ₩36,142 | ₩36,996 | -0.98% | 2만 |
|---|
| 2026.06.08 | ₩37,228 | ₩37,416 | ₩36,960 | ₩37,014 | -0.58% | 9.2천 |
|---|
| 2026.06.05 | ₩37,885 | ₩37,952 | ₩37,040 | ₩37,215 | -1.77% | 9.8천 |
|---|
| 2026.06.04 | ₩37,993 | ₩38,180 | ₩37,993 | ₩38,140 | +0.39% | 1.4만 |
|---|
| 2026.06.03 | ₩38,234 | ₩38,234 | ₩37,885 | ₩37,912 | -0.84% | 8.8천 |
|---|
| 2026.06.02 | ₩38,355 | ₩38,381 | ₩38,194 | ₩38,330 | -0.06% | 2.4만 |
|---|
| 2026.06.01 | ₩38,395 | ₩38,569 | ₩38,301 | ₩38,489 | +0.24% | 8천 |
|---|
| 2026.05.29 | ₩38,408 | ₩38,448 | ₩38,288 | ₩38,355 | -0.14% | 4.6만 |
|---|
| 2026.05.28 | ₩38,207 | ₩38,448 | ₩38,194 | ₩38,395 | +0.49% | 9.7천 |
|---|
| 2026.05.27 | ₩38,180 | ₩38,306 | ₩38,153 | ₩38,153 | -0.07% | 1.2만 |
|---|
| 2026.05.26 | ₩38,288 | ₩38,347 | ₩38,180 | ₩38,216 | -0.19% | 7.8천 |
|---|
| 2026.05.22 | ₩38,234 | ₩38,234 | ₩38,086 | ₩38,127 | -0.28% | 9.8천 |
|---|
| 2026.05.21 | ₩37,684 | ₩37,966 | ₩37,644 | ₩37,920 | +0.63% | 1.2만 |
|---|
| 2026.05.20 | ₩37,550 | ₩37,845 | ₩37,537 | ₩37,845 | +0.79% | 1.3만 |
|---|
| 2026.05.19 | ₩37,657 | ₩37,765 | ₩37,515 | ₩37,515 | -0.38% | 1.6만 |
|---|
| 2026.05.18 | ₩37,644 | ₩37,805 | ₩37,476 | ₩37,755 | +0.30% | 5.7천 |
|---|
| 2026.05.15 | ₩37,671 | ₩37,832 | ₩37,590 | ₩37,590 | -0.21% | 7천 |
|---|
| 2026.05.14 | ₩37,899 | ₩38,120 | ₩37,899 | ₩38,098 | +0.53% | 5.3천 |
|---|
| 2026.05.13 | ₩37,389 | ₩37,818 | ₩37,389 | ₩37,755 | +0.98% | 1.8만 |
|---|
| 2026.05.12 | ₩37,201 | ₩37,483 | ₩37,161 | ₩37,449 | +0.67% | 1.7만 |
|---|
| 2026.05.11 | ₩37,255 | ₩37,309 | ₩37,215 | ₩37,275 | +0.05% | 1.5만 |
|---|
| 2026.05.08 | ₩37,161 | ₩37,223 | ₩37,121 | ₩37,126 | -0.09% | 1.9만 |
|---|
| 2026.05.07 | ₩37,081 | ₩37,081 | ₩36,879 | ₩36,883 | -0.53% | 2.3만 |
|---|
| 2026.05.06 | ₩36,799 | ₩36,920 | ₩36,799 | ₩36,879 | +0.22% | 9.3천 |
|---|
| 2026.05.05 | ₩36,517 | ₩36,651 | ₩36,464 | ₩36,517 | 0.00% | 1.6만 |
|---|
| 2026.05.04 | ₩36,397 | ₩36,611 | ₩36,263 | ₩36,305 | -0.25% | 8.7천 |
|---|
| 2026.05.01 | ₩36,718 | ₩36,786 | ₩36,525 | ₩36,525 | -0.53% | 5.4만 |
|---|
| 2026.04.30 | ₩36,021 | ₩36,450 | ₩36,008 | ₩36,330 | +0.86% | 1.1만 |
|---|
| 2026.04.29 | ₩35,967 | ₩36,033 | ₩35,954 | ₩36,033 | +0.18% | 2.3만 |
|---|
| 2026.04.28 | ₩36,021 | ₩36,051 | ₩35,981 | ₩36,051 | +0.08% | 2만 |
|---|
| 2026.04.27 | ₩36,075 | ₩36,142 | ₩36,035 | ₩36,035 | -0.11% | 1.7만 |
|---|
| 2026.04.24 | ₩35,981 | ₩36,075 | ₩35,887 | ₩36,075 | +0.26% | 1.4만 |
|---|
| 2026.04.23 | ₩35,941 | ₩35,998 | ₩35,887 | ₩35,994 | +0.15% | 9.5천 |
|---|
| 2026.04.22 | ₩35,967 | ₩35,986 | ₩35,821 | ₩35,921 | -0.13% | 4.7천 |
|---|
| 2026.04.21 | ₩36,135 | ₩36,135 | ₩35,740 | ₩35,793 | -0.95% | 2.3만 |
|---|
| 2026.04.20 | ₩36,222 | ₩36,316 | ₩36,115 | ₩36,138 | -0.23% | 5.4천 |
|---|
| 2026.04.17 | ₩36,142 | ₩36,356 | ₩36,087 | ₩36,222 | +0.22% | 1.4만 |
|---|
| 2026.04.16 | ₩36,008 | ₩36,021 | ₩35,914 | ₩35,967 | -0.11% | 2.1만 |
|---|
| 2026.04.15 | ₩35,726 | ₩35,941 | ₩35,686 | ₩35,860 | +0.38% | 2.7만 |
|---|
| 2026.04.14 | ₩35,337 | ₩35,646 | ₩35,337 | ₩35,632 | +0.83% | 6.6만 |
|---|
| 2026.04.13 | ₩34,935 | ₩35,404 | ₩34,935 | ₩35,404 | +1.34% | 8.2천 |
|---|
| 2026.04.10 | ₩35,284 | ₩35,284 | ₩34,975 | ₩35,015 | -0.76% | 4.6천 |
|---|
| 2026.04.09 | ₩35,190 | ₩35,458 | ₩35,172 | ₩35,347 | +0.45% | 5.4천 |
|---|
| 2026.04.08 | ₩35,230 | ₩35,230 | ₩35,123 | ₩35,216 | -0.04% | 5.9천 |
|---|
| 2026.04.07 | ₩34,479 | ₩34,541 | ₩34,305 | ₩34,541 | +0.18% | 16.1만 |
|---|
| 2026.04.06 | ₩34,466 | ₩34,680 | ₩34,466 | ₩34,638 | +0.50% | 1.3만 |
|---|
| 2026.04.02 | ₩34,090 | ₩34,546 | ₩34,090 | ₩34,506 | +1.22% | 1.7만 |
|---|
| 2026.04.01 | ₩34,211 | ₩34,452 | ₩34,211 | ₩34,331 | +0.35% | 1.8만 |
|---|
| 2026.03.31 | ₩33,661 | ₩34,211 | ₩33,634 | ₩34,197 | +1.59% | 1.8만 |
|---|
| 2026.03.30 | ₩33,473 | ₩33,708 | ₩33,004 | ₩33,221 | -0.75% | 8.9천 |
|---|
| 2026.03.27 | ₩33,755 | ₩33,849 | ₩33,171 | ₩33,259 | -1.47% | 1.2만 |
|---|
| 2026.03.26 | ₩34,385 | ₩34,691 | ₩34,063 | ₩34,077 | -0.90% | 1.2만 |
|---|
| 2026.03.25 | ₩34,881 | ₩34,962 | ₩34,667 | ₩34,687 | -0.56% | 8.5천 |
|---|
| 2026.03.24 | ₩34,519 | ₩34,774 | ₩34,439 | ₩34,439 | -0.23% | 2.2만 |
|---|
| 2026.03.23 | ₩34,935 | ₩35,002 | ₩34,693 | ₩34,693 | -0.69% | 8.5천 |
|---|
| 2026.03.20 | ₩34,895 | ₩34,895 | ₩34,197 | ₩34,238 | -1.88% | 8.5천 |
|---|
| 2026.03.19 | ₩35,056 | ₩35,270 | ₩34,921 | ₩35,031 | -0.07% | 2.7만 |
|---|
| 2026.03.18 | ₩35,941 | ₩35,941 | ₩35,243 | ₩35,243 | -1.94% | 6.6천 |
|---|
| 2026.03.17 | ₩36,464 | ₩36,464 | ₩36,142 | ₩36,142 | -0.88% | 1.4만 |
|---|
| 2026.03.16 | ₩36,021 | ₩36,249 | ₩35,988 | ₩36,155 | +0.37% | 1.5만 |
|---|
| 2026.03.13 | ₩36,115 | ₩36,344 | ₩35,619 | ₩35,619 | -1.37% | 1.5만 |
|---|
| 2026.03.12 | ₩36,155 | ₩36,263 | ₩35,994 | ₩36,008 | -0.41% | 1.5만 |
|---|
| 2026.03.11 | ₩36,678 | ₩36,678 | ₩36,316 | ₩36,544 | -0.37% | 1.3만 |
|---|
| 2026.03.10 | ₩36,598 | ₩36,967 | ₩36,598 | ₩36,665 | +0.18% | 6.1천 |
|---|
| 2026.03.09 | ₩36,249 | ₩37,027 | ₩35,954 | ₩36,920 | +1.85% | 7.5천 |
|---|
| 2026.03.06 | ₩36,517 | ₩36,786 | ₩36,289 | ₩36,611 | +0.26% | 8.5천 |
|---|
| 2026.03.05 | ₩37,268 | ₩37,268 | ₩36,677 | ₩37,044 | -0.60% | 1.1만 |
|---|
| 2026.03.04 | ₩37,376 | ₩37,597 | ₩37,255 | ₩37,537 | +0.43% | 1.6만 |
|---|
| 2026.03.03 | ₩36,879 | ₩37,389 | ₩36,437 | ₩37,302 | +1.15% | 2.3만 |
|---|
| 2026.03.02 | ₩37,416 | ₩37,912 | ₩37,416 | ₩37,755 | +0.91% | 1.8만 |
|---|
| 2026.02.27 | ₩37,134 | ₩37,671 | ₩37,134 | ₩37,671 | +1.44% | 2.4만 |
|---|
| 2026.02.26 | ₩37,590 | ₩37,644 | ₩37,255 | ₩37,550 | -0.11% | 2.1만 |
|---|
| 2026.02.25 | ₩37,483 | ₩37,630 | ₩37,389 | ₩37,590 | +0.29% | 4.2만 |
|---|
| 2026.02.24 | ₩36,879 | ₩37,376 | ₩36,879 | ₩37,376 | +1.35% | 1.6만 |
|---|
| 2026.02.23 | ₩37,268 | ₩37,309 | ₩36,832 | ₩36,920 | -0.94% | 1만 |
|---|
| 2026.02.20 | ₩36,772 | ₩37,201 | ₩36,718 | ₩37,201 | +1.17% | 1.6만 |
|---|
| 2026.02.19 | ₩37,000 | ₩37,000 | ₩36,700 | ₩36,906 | -0.25% | 5.5천 |
|---|
| 2026.02.18 | ₩36,906 | ₩37,121 | ₩36,819 | ₩37,000 | +0.25% | 9.7천 |
|---|
| 2026.02.17 | ₩36,812 | ₩36,933 | ₩36,330 | ₩36,763 | -0.13% | 1.7만 |
|---|
| 2026.02.13 | ₩36,638 | ₩36,946 | ₩36,437 | ₩36,692 | +0.15% | 1.2만 |
|---|
| 2026.02.12 | ₩37,443 | ₩37,443 | ₩36,517 | ₩36,517 | -2.47% | 2.9만 |
|---|
| 2026.02.11 | ₩37,188 | ₩37,362 | ₩37,094 | ₩37,263 | +0.20% | 1.8만 |
|---|
| 2026.02.10 | ₩37,282 | ₩37,469 | ₩37,215 | ₩37,215 | -0.18% | 9.7천 |
|---|
| 2026.02.09 | ₩37,000 | ₩37,315 | ₩37,000 | ₩37,242 | +0.65% | 1.8만 |
|---|
| 2026.02.06 | ₩36,517 | ₩37,134 | ₩36,517 | ₩37,107 | +1.62% | 1.3만 |
|---|
| 2026.02.05 | ₩36,263 | ₩36,504 | ₩36,128 | ₩36,222 | -0.11% | 3.8만 |
|---|
| 2026.02.04 | ₩36,732 | ₩36,786 | ₩36,437 | ₩36,571 | -0.44% | 6.9천 |
|---|
| 2026.02.03 | ₩36,792 | ₩36,839 | ₩36,544 | ₩36,619 | -0.47% | 7.9천 |
|---|
| 2026.02.02 | ₩36,584 | ₩36,987 | ₩36,584 | ₩36,973 | +1.06% | 7.2천 |
|---|
| 2026.01.30 | ₩36,598 | ₩36,674 | ₩36,544 | ₩36,674 | +0.21% | 4.4천 |
|---|
| 2026.01.29 | ₩36,987 | ₩36,987 | ₩36,491 | ₩36,839 | -0.40% | 6.1천 |
|---|
| 2026.01.28 | ₩36,967 | ₩36,988 | ₩36,812 | ₩36,946 | -0.05% | 4.7천 |
|---|
| 2026.01.27 | ₩36,906 | ₩36,973 | ₩36,832 | ₩36,933 | +0.07% | 9.6천 |
|---|
| 2026.01.26 | ₩36,759 | ₩36,893 | ₩36,718 | ₩36,853 | +0.26% | 6.8천 |
|---|
| 2026.01.23 | ₩36,289 | ₩36,544 | ₩36,289 | ₩36,464 | +0.48% | 1.5만 |
|---|
| 2026.01.22 | ₩36,383 | ₩36,454 | ₩36,265 | ₩36,370 | -0.04% | 1.7만 |
|---|
| 2026.01.21 | ₩35,713 | ₩36,081 | ₩35,646 | ₩36,021 | +0.86% | 1.7만 |
|---|
| 2026.01.20 | ₩35,854 | ₩35,914 | ₩35,485 | ₩35,485 | -1.03% | 6.3천 |
|---|
| 2026.01.16 | ₩36,678 | ₩36,692 | ₩36,564 | ₩36,598 | -0.22% | 3.2천 |
|---|
| 2026.01.15 | ₩36,745 | ₩36,792 | ₩36,544 | ₩36,571 | -0.47% | 4.8천 |
|---|
| 2026.01.14 | ₩36,377 | ₩36,504 | ₩36,249 | ₩36,491 | +0.31% | 1.8만 |
|---|
| 2026.01.13 | ₩36,705 | ₩36,745 | ₩36,477 | ₩36,651 | -0.15% | 1.3만 |
|---|
| 2026.01.12 | ₩36,504 | ₩36,732 | ₩36,504 | ₩36,731 | +0.62% | 8.6천 |
|---|
| 2026.01.09 | ₩36,531 | ₩36,718 | ₩36,477 | ₩36,651 | +0.33% | 4.9천 |
|---|
| 2026.01.08 | ₩36,491 | ₩36,491 | ₩36,343 | ₩36,383 | -0.29% | 1.6만 |
|---|
| 2026.01.07 | ₩36,477 | ₩36,571 | ₩36,236 | ₩36,236 | -0.66% | 1.2만 |
|---|
| 2026.01.06 | ₩36,289 | ₩36,450 | ₩36,249 | ₩36,407 | +0.33% | 2.4만 |
|---|
| 2026.01.05 | ₩35,955 | ₩36,232 | ₩35,955 | ₩36,155 | +0.56% | 4.5천 |
|---|
| 2026.01.02 | ₩35,833 | ₩35,860 | ₩35,699 | ₩35,860 | +0.07% | 4.7천 |
|---|
| 2025.12.31 | ₩36,195 | ₩36,209 | ₩35,914 | ₩35,914 | -0.78% | 5.4천 |
|---|
| 2025.12.30 | ₩36,276 | ₩36,410 | ₩36,276 | ₩36,289 | +0.04% | 9.7천 |
|---|
| 2025.12.29 | ₩36,464 | ₩36,464 | ₩36,269 | ₩36,389 | -0.21% | 4.5천 |
|---|
| 2025.12.26 | ₩36,491 | ₩36,504 | ₩36,423 | ₩36,454 | -0.10% | 4.3천 |
|---|
| 2025.12.24 | ₩36,318 | ₩36,504 | ₩36,318 | ₩36,504 | +0.51% | 4.4천 |
|---|
| 2025.12.23 | ₩36,088 | ₩36,316 | ₩36,088 | ₩36,289 | +0.56% | 7.9천 |
|---|
| 2025.12.22 | ₩35,929 | ₩36,155 | ₩35,929 | ₩36,155 | +0.63% | 8.1천 |
|---|
| 2025.12.19 | ₩35,525 | ₩35,858 | ₩35,525 | ₩35,766 | +0.68% | 5.2천 |
|---|
| 2025.12.18 | ₩35,632 | ₩35,726 | ₩35,431 | ₩35,444 | -0.53% | 2.6만 |
|---|
| 2025.12.17 | ₩35,592 | ₩35,632 | ₩35,257 | ₩35,270 | -0.90% | 2만 |
|---|
| 2025.12.16 | ₩35,579 | ₩35,699 | ₩35,223 | ₩35,634 | +0.15% | 1.4만 |
|---|
| 2025.12.15 | ₩35,847 | ₩35,847 | ₩35,646 | ₩35,780 | -0.19% | 1.9만 |
|---|
| 2025.12.12 | ₩36,102 | ₩36,102 | ₩35,713 | ₩35,833 | -0.74% | 12.8만 |
|---|
| 2025.12.11 | ₩35,703 | ₩36,115 | ₩35,703 | ₩36,021 | +0.89% | 1.4만 |
|---|
| 2025.12.10 | ₩35,579 | ₩35,900 | ₩35,518 | ₩35,847 | +0.75% | 5.7만 |
|---|
| 2025.12.09 | ₩35,780 | ₩35,793 | ₩35,632 | ₩35,640 | -0.39% | 1.4만 |
|---|
| 2025.12.08 | ₩35,780 | ₩35,786 | ₩35,646 | ₩35,766 | -0.04% | 6.4천 |
|---|
| 2025.12.05 | ₩36,008 | ₩36,142 | ₩35,874 | ₩35,941 | -0.19% | 3.3만 |
|---|
| 2025.12.04 | ₩36,035 | ₩36,035 | ₩35,793 | ₩35,953 | -0.23% | 1.3만 |
|---|
| 2025.12.03 | ₩35,954 | ₩36,075 | ₩35,875 | ₩36,021 | +0.19% | 1.1만 |
|---|
| 2025.12.02 | ₩36,021 | ₩36,088 | ₩35,860 | ₩35,954 | -0.19% | 1.1만 |
|---|
| 2025.12.01 | ₩36,142 | ₩36,169 | ₩35,926 | ₩35,926 | -0.60% | 7.9천 |
|---|
| 2025.11.28 | ₩35,994 | ₩36,263 | ₩35,941 | ₩36,189 | +0.54% | 6.3천 |
|---|
| 2025.11.26 | ₩35,994 | ₩36,209 | ₩35,967 | ₩36,115 | +0.34% | 1.1만 |
|---|
| 2025.11.25 | ₩35,156 | ₩35,887 | ₩35,156 | ₩35,840 | +1.95% | 5.6만 |
|---|
| 2025.11.24 | ₩35,026 | ₩35,349 | ₩35,026 | ₩35,349 | +0.92% | 1만 |
|---|
| 2025.11.21 | ₩34,398 | ₩34,948 | ₩34,372 | ₩34,747 | +1.01% | 4.6만 |
|---|
| 2025.11.20 | ₩35,619 | ₩35,655 | ₩34,233 | ₩34,233 | -3.89% | 6.4천 |
|---|
| 2025.11.19 | ₩35,163 | ₩35,257 | ₩34,747 | ₩34,968 | -0.55% | 9.4천 |
|---|
| 2025.11.18 | ₩34,908 | ₩35,216 | ₩34,675 | ₩34,963 | +0.16% | 1.3만 |
|---|
| 2025.11.17 | ₩35,572 | ₩35,689 | ₩34,997 | ₩35,153 | -1.18% | 8.4천 |
|---|
| 2025.11.14 | ₩35,257 | ₩35,753 | ₩35,257 | ₩35,548 | +0.83% | 2.3만 |
|---|
| 2025.11.13 | ₩36,008 | ₩36,061 | ₩35,485 | ₩35,485 | -1.45% | 5.9천 |
|---|
| 2025.11.12 | ₩36,236 | ₩36,330 | ₩36,128 | ₩36,165 | -0.20% | 1.4만 |
|---|
| 2025.11.11 | ₩35,874 | ₩36,236 | ₩35,874 | ₩36,222 | +0.97% | 3.7만 |
|---|
| 2025.11.10 | ₩35,646 | ₩35,900 | ₩35,619 | ₩35,898 | +0.71% | 3천 |
|---|
| 2025.11.07 | ₩34,794 | ₩35,230 | ₩34,707 | ₩35,226 | +1.24% | 1.5만 |
|---|
| 2025.11.06 | ₩35,371 | ₩35,371 | ₩34,989 | ₩35,082 | -0.82% | 1.3만 |
|---|
| 2025.11.05 | ₩35,377 | ₩35,719 | ₩35,377 | ₩35,494 | +0.33% | 8.8천 |
|---|
| 2025.11.04 | ₩35,257 | ₩35,632 | ₩35,257 | ₩35,465 | +0.59% | 9.7천 |
|---|
| 2025.11.03 | ₩35,646 | ₩35,766 | ₩35,525 | ₩35,713 | +0.19% | 8.1천 |
|---|
| 2025.10.31 | ₩35,847 | ₩36,008 | ₩35,632 | ₩35,900 | +0.15% | 1.2만 |
|---|
| 2025.10.30 | ₩36,008 | ₩36,061 | ₩35,749 | ₩35,749 | -0.72% | 1.2만 |
|---|
| 2025.10.29 | ₩36,356 | ₩36,356 | ₩35,860 | ₩36,016 | -0.94% | 1.3만 |
|---|
| 2025.10.28 | ₩36,611 | ₩36,611 | ₩36,397 | ₩36,457 | -0.42% | 1.1만 |
|---|
| 2025.10.27 | ₩36,289 | ₩36,495 | ₩36,289 | ₩36,495 | +0.57% | 8.7천 |
|---|
| 2025.10.24 | ₩36,100 | ₩36,115 | ₩35,981 | ₩36,017 | -0.23% | 9천 |
|---|
| 2025.10.23 | ₩35,592 | ₩35,859 | ₩35,592 | ₩35,741 | +0.42% | 3.9천 |
|---|
| 2025.10.22 | ₩35,766 | ₩35,766 | ₩35,471 | ₩35,612 | -0.43% | 1.5만 |
|---|
| 2025.10.21 | ₩35,713 | ₩35,860 | ₩35,713 | ₩35,823 | +0.31% | 8.6천 |
|---|
| 2025.10.20 | ₩35,726 | ₩35,833 | ₩35,699 | ₩35,766 | +0.11% | 7.4천 |
|---|
| 2025.10.17 | ₩34,962 | ₩35,324 | ₩34,849 | ₩35,250 | +0.82% | 1.4만 |
|---|
| 2025.10.16 | ₩35,284 | ₩35,324 | ₩34,727 | ₩34,841 | -1.25% | 2.2만 |
|---|
| 2025.10.15 | ₩35,591 | ₩35,766 | ₩35,257 | ₩35,257 | -0.94% | 8.7천 |
|---|
| 2025.10.14 | ₩35,458 | ₩35,565 | ₩35,321 | ₩35,321 | -0.39% | 4.2천 |
|---|
| 2025.10.13 | ₩35,257 | ₩35,418 | ₩35,237 | ₩35,391 | +0.38% | 1.1만 |
|---|
| 2025.10.10 | ₩36,048 | ₩36,048 | ₩34,766 | ₩34,766 | -3.56% | 7.8천 |
|---|