시장 데이터를 불러오는 중
전체 종목
Aptus Laddered Buffer ETF 과거 주가
Aptus Laddered Buffer ETF · ABUF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aptus Laddered Buffer ETF · ABUF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,057 | ₩38,057 | ₩37,614 | ₩37,681 | -0.99% | 3.3만 |
| 2026.10.08 | ₩37,534 | ₩37,561 | ₩37,534 | ₩37,561 | +0.07% | 1.8천 |
| 2026.10.07 | ₩37,561 | ₩37,655 | ₩37,561 | ₩37,614 | +0.14% | 3.7천 |
| 2026.10.06 | ₩37,668 | ₩37,695 | ₩37,655 | ₩37,668 | 0.00% | 2.3만 |
| 2026.10.05 | ₩37,507 | ₩37,588 | ₩37,507 | ₩37,561 | +0.14% | 2.8만 |
| 2026.10.02 | ₩37,454 | ₩37,454 | ₩37,387 | ₩37,440 | -0.04% | 1.9천 |
| 2026.10.01 | ₩37,172 | ₩37,320 | ₩37,172 | ₩37,212 | +0.11% | 3.9천 |
| 2026.09.30 | ₩37,293 | ₩37,293 | ₩37,293 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,293 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩37,320 | ₩37,320 | ₩37,320 | ₩37,320 | 0.00% | 600 |
|---|
| 2026.09.28 | ₩37,279 | ₩37,279 | ₩37,279 | ₩37,279 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩37,400 | ₩37,400 | ₩37,360 | ₩37,360 | -0.11% | 6.9천 |
|---|
| 2026.09.24 | ₩37,695 | ₩37,695 | ₩37,239 | ₩37,293 | -1.07% | 2.4만 |
|---|
| 2026.09.23 | ₩37,320 | ₩37,333 | ₩37,320 | ₩37,320 | 0.00% | 7.8천 |
|---|
| 2026.09.22 | ₩37,387 | ₩37,427 | ₩37,373 | ₩37,373 | -0.04% | 2.6천 |
|---|
| 2026.09.21 | ₩37,360 | ₩37,400 | ₩37,360 | ₩37,400 | +0.11% | 1.6천 |
|---|
| 2026.09.18 | ₩37,172 | ₩37,172 | ₩37,159 | ₩37,159 | -0.04% | 8.2천 |
|---|
| 2026.09.17 | ₩37,145 | ₩37,145 | ₩37,119 | ₩37,119 | -0.07% | 900 |
|---|
| 2026.09.16 | ₩37,011 | ₩37,025 | ₩36,904 | ₩36,904 | -0.29% | 600 |
|---|
| 2026.09.15 | ₩36,971 | ₩36,971 | ₩36,971 | ₩36,971 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩36,944 | ₩37,105 | ₩36,944 | ₩37,038 | +0.25% | 2.5천 |
|---|
| 2026.09.11 | ₩37,119 | ₩37,119 | ₩37,119 | ₩37,119 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩36,971 | ₩36,971 | ₩36,931 | ₩36,931 | -0.11% | 2천 |
|---|
| 2026.09.09 | ₩37,092 | ₩37,092 | ₩37,038 | ₩37,038 | -0.14% | 1.9천 |
|---|
| 2026.09.08 | ₩37,159 | ₩37,186 | ₩37,145 | ₩37,145 | -0.04% | 6.4천 |
|---|
| 2026.09.04 | ₩37,239 | ₩37,239 | ₩37,186 | ₩37,186 | -0.14% | 1.9천 |
|---|
| 2026.09.03 | ₩37,159 | ₩37,212 | ₩37,159 | ₩37,212 | +0.14% | 100 |
|---|
| 2026.09.02 | ₩37,052 | ₩37,065 | ₩37,025 | ₩37,065 | +0.04% | 500 |
|---|
| 2026.09.01 | ₩36,998 | ₩37,052 | ₩36,958 | ₩36,958 | -0.11% | 600 |
|---|
| 2026.08.31 | ₩37,078 | ₩37,078 | ₩37,065 | ₩37,078 | 0.00% | 4.6천 |
|---|
| 2026.08.28 | ₩37,105 | ₩37,105 | ₩37,105 | ₩37,105 | 0.00% | 3.6천 |
|---|
| 2026.08.27 | ₩37,078 | ₩37,119 | ₩37,078 | ₩37,119 | +0.11% | 400 |
|---|
| 2026.08.26 | ₩36,958 | ₩36,971 | ₩36,958 | ₩36,971 | +0.04% | 800 |
|---|
| 2026.08.25 | ₩37,025 | ₩37,025 | ₩36,944 | ₩36,998 | -0.07% | 1.9만 |
|---|
| 2026.08.24 | ₩36,958 | ₩36,958 | ₩36,958 | ₩36,958 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩37,025 | ₩37,025 | ₩36,971 | ₩36,971 | -0.14% | 200 |
|---|
| 2026.08.20 | ₩36,998 | ₩36,998 | ₩36,904 | ₩36,904 | -0.25% | 1.7천 |
|---|
| 2026.08.19 | ₩37,011 | ₩37,011 | ₩37,011 | ₩37,011 | 0.00% | 1천 |
|---|
| 2026.08.18 | ₩36,998 | ₩36,998 | ₩36,998 | ₩36,998 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩37,038 | ₩37,038 | ₩37,038 | ₩37,038 | 0.00% | 1.2천 |
|---|
| 2026.08.14 | ₩37,119 | ₩37,119 | ₩37,119 | ₩37,119 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩37,078 | ₩37,078 | ₩37,078 | ₩37,078 | 0.00% | 1.3천 |
|---|
| 2026.08.12 | ₩36,998 | ₩36,998 | ₩36,998 | ₩36,998 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩37,011 | ₩37,011 | ₩36,958 | ₩36,958 | -0.14% | 2천 |
|---|
| 2026.08.10 | ₩37,025 | ₩37,025 | ₩36,985 | ₩36,985 | -0.11% | 2천 |
|---|
| 2026.08.07 | ₩37,011 | ₩37,025 | ₩36,985 | ₩36,985 | -0.07% | 1.5천 |
|---|
| 2026.08.06 | ₩36,944 | ₩36,971 | ₩36,904 | ₩36,904 | -0.11% | 9.9천 |
|---|
| 2026.08.05 | ₩36,891 | ₩36,971 | ₩36,891 | ₩36,931 | +0.11% | 5.6천 |
|---|
| 2026.08.04 | ₩36,730 | ₩37,011 | ₩36,730 | ₩36,918 | +0.51% | 2만 |
|---|
| 2026.08.03 | ₩36,703 | ₩36,703 | ₩36,703 | ₩36,703 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩36,516 | ₩36,516 | ₩36,516 | ₩36,516 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩36,248 | ₩36,355 | ₩36,248 | ₩36,355 | +0.30% | 1천 |
|---|
| 2026.07.29 | ₩36,315 | ₩36,328 | ₩36,060 | ₩36,060 | -0.70% | 2.6천 |
|---|
| 2026.07.28 | ₩36,328 | ₩36,328 | ₩36,328 | ₩36,328 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩36,288 | ₩36,288 | ₩36,221 | ₩36,274 | -0.04% | 2.4천 |
|---|
| 2026.07.24 | ₩36,221 | ₩36,234 | ₩36,221 | ₩36,234 | +0.04% | 800 |
|---|
| 2026.07.23 | ₩36,248 | ₩36,248 | ₩36,194 | ₩36,194 | -0.15% | 2.5천 |
|---|
| 2026.07.22 | ₩36,462 | ₩36,489 | ₩36,422 | ₩36,422 | -0.11% | 3.9천 |
|---|
| 2026.07.21 | ₩36,408 | ₩36,435 | ₩36,408 | ₩36,435 | +0.07% | 1.1천 |
|---|
| 2026.07.20 | ₩36,301 | ₩36,408 | ₩36,288 | ₩36,288 | -0.04% | 2.3천 |
|---|
| 2026.07.17 | ₩36,301 | ₩36,301 | ₩36,301 | ₩36,301 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩36,475 | ₩36,475 | ₩36,449 | ₩36,449 | -0.07% | 200 |
|---|
| 2026.07.15 | ₩36,516 | ₩36,516 | ₩36,516 | ₩36,516 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩36,408 | ₩36,475 | ₩36,408 | ₩36,475 | +0.18% | 2.5천 |
|---|
| 2026.07.13 | ₩36,382 | ₩36,382 | ₩36,382 | ₩36,382 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩36,489 | ₩36,502 | ₩36,489 | ₩36,502 | +0.04% | 1천 |
|---|
| 2026.07.09 | ₩36,355 | ₩36,489 | ₩36,355 | ₩36,422 | +0.18% | 1.8만 |
|---|
| 2026.07.08 | ₩36,221 | ₩36,355 | ₩36,181 | ₩36,315 | +0.26% | 13.1만 |
|---|
| 2026.07.07 | ₩36,408 | ₩36,422 | ₩36,341 | ₩36,341 | -0.18% | 700 |
|---|
| 2026.07.06 | ₩36,382 | ₩36,449 | ₩36,328 | ₩36,408 | +0.07% | 2만 |
|---|
| 2026.07.02 | ₩36,261 | ₩36,261 | ₩36,261 | ₩36,261 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩36,328 | ₩36,328 | ₩36,261 | ₩36,261 | -0.18% | 1.2천 |
|---|
| 2026.06.30 | ₩36,315 | ₩36,315 | ₩36,288 | ₩36,288 | -0.07% | 7.2천 |
|---|
| 2026.06.29 | ₩36,114 | ₩36,167 | ₩36,114 | ₩36,140 | +0.07% | 5.6천 |
|---|
| 2026.06.26 | ₩35,993 | ₩36,047 | ₩35,993 | ₩36,047 | +0.15% | 1.9천 |
|---|
| 2026.06.25 | ₩35,939 | ₩35,939 | ₩35,939 | ₩35,939 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩36,033 | ₩36,033 | ₩35,939 | ₩35,939 | -0.26% | 600 |
|---|
| 2026.06.23 | ₩36,060 | ₩36,073 | ₩35,980 | ₩35,980 | -0.22% | 500 |
|---|
| 2026.06.22 | ₩36,234 | ₩36,234 | ₩36,127 | ₩36,127 | -0.30% | 300 |
|---|
| 2026.06.18 | ₩36,127 | ₩36,181 | ₩36,087 | ₩36,181 | +0.15% | 4.7천 |
|---|
| 2026.06.17 | ₩36,127 | ₩36,127 | ₩35,993 | ₩35,993 | -0.37% | 1만 |
|---|
| 2026.06.16 | ₩36,154 | ₩36,234 | ₩36,154 | ₩36,234 | +0.22% | 400 |
|---|
| 2026.06.15 | ₩36,207 | ₩36,234 | ₩36,194 | ₩36,207 | 0.00% | 8.1천 |
|---|
| 2026.06.12 | ₩35,939 | ₩35,966 | ₩35,939 | ₩35,966 | +0.07% | 400 |
|---|
| 2026.06.11 | ₩35,578 | ₩35,859 | ₩35,578 | ₩35,859 | +0.79% | 4.6천 |
|---|
| 2026.06.10 | ₩35,752 | ₩35,752 | ₩35,631 | ₩35,631 | -0.34% | 1.8천 |
|---|
| 2026.06.09 | ₩35,846 | ₩35,846 | ₩35,846 | ₩35,846 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩35,980 | ₩35,980 | ₩35,886 | ₩35,886 | -0.26% | 1.5천 |
|---|
| 2026.06.05 | ₩35,872 | ₩35,872 | ₩35,792 | ₩35,872 | 0.00% | 4.1천 |
|---|
| 2026.06.04 | ₩36,154 | ₩36,221 | ₩36,154 | ₩36,167 | +0.04% | 1.6만 |
|---|
| 2026.06.03 | ₩36,167 | ₩36,167 | ₩36,114 | ₩36,114 | -0.15% | 1.3천 |
|---|
| 2026.06.02 | ₩36,181 | ₩36,181 | ₩36,167 | ₩36,167 | -0.04% | 1천 |
|---|
| 2026.06.01 | ₩36,154 | ₩36,154 | ₩36,154 | ₩36,154 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩36,140 | ₩36,167 | ₩36,127 | ₩36,127 | -0.04% | 2천 |
|---|
| 2026.05.28 | ₩36,033 | ₩36,073 | ₩36,033 | ₩36,073 | +0.11% | 200 |
|---|
| 2026.05.27 | ₩36,006 | ₩36,006 | ₩36,006 | ₩36,006 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩35,993 | ₩35,993 | ₩35,993 | ₩35,993 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩35,913 | ₩35,913 | ₩35,913 | ₩35,913 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩35,792 | ₩35,846 | ₩35,792 | ₩35,846 | +0.15% | 1.6천 |
|---|
| 2026.05.20 | ₩35,832 | ₩35,832 | ₩35,832 | ₩35,832 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩35,671 | ₩35,671 | ₩35,671 | ₩35,671 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩35,765 | ₩35,765 | ₩35,765 | ₩35,765 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩35,805 | ₩35,805 | ₩35,725 | ₩35,725 | -0.22% | 100 |
|---|
| 2026.05.14 | ₩35,859 | ₩35,899 | ₩35,859 | ₩35,859 | 0.00% | 6.1천 |
|---|
| 2026.05.13 | ₩35,752 | ₩35,792 | ₩35,698 | ₩35,765 | +0.04% | 5천 |
|---|
| 2026.05.12 | ₩35,631 | ₩35,698 | ₩35,604 | ₩35,698 | +0.19% | 1.1만 |
|---|
| 2026.05.11 | ₩35,752 | ₩35,752 | ₩35,712 | ₩35,712 | -0.11% | 6.6천 |
|---|
| 2026.05.08 | ₩35,712 | ₩35,765 | ₩35,712 | ₩35,712 | 0.00% | 600 |
|---|
| 2026.05.07 | ₩35,671 | ₩35,671 | ₩35,604 | ₩35,604 | -0.19% | 4.8천 |
|---|
| 2026.05.06 | ₩35,658 | ₩35,658 | ₩35,645 | ₩35,645 | -0.04% | 100 |
|---|
| 2026.05.05 | ₩35,537 | ₩35,537 | ₩35,470 | ₩35,470 | -0.19% | 400 |
|---|
| 2026.05.04 | ₩35,444 | ₩35,444 | ₩35,350 | ₩35,350 | -0.26% | 1.7만 |
|---|
| 2026.05.01 | ₩35,497 | ₩35,497 | ₩35,430 | ₩35,430 | -0.19% | 2.8천 |
|---|
| 2026.04.30 | ₩35,377 | ₩35,377 | ₩35,377 | ₩35,377 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩35,216 | ₩35,216 | ₩35,176 | ₩35,176 | -0.11% | 300 |
|---|
| 2026.04.28 | ₩35,162 | ₩35,189 | ₩35,162 | ₩35,189 | +0.08% | 2.7천 |
|---|
| 2026.04.27 | ₩35,256 | ₩35,256 | ₩35,256 | ₩35,256 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩35,229 | ₩35,229 | ₩35,229 | ₩35,229 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩35,122 | ₩35,149 | ₩35,109 | ₩35,109 | -0.04% | 4.2천 |
|---|
| 2026.04.22 | ₩35,189 | ₩35,189 | ₩35,189 | ₩35,189 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩35,028 | ₩35,028 | ₩35,028 | ₩35,028 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩35,109 | ₩35,109 | ₩35,109 | ₩35,109 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩35,176 | ₩35,189 | ₩35,176 | ₩35,189 | +0.04% | 200 |
|---|
| 2026.04.16 | ₩34,948 | ₩34,948 | ₩34,948 | ₩34,948 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩34,908 | ₩34,908 | ₩34,894 | ₩34,908 | 0.00% | 1.5천 |
|---|
| 2026.04.14 | ₩34,760 | ₩34,760 | ₩34,760 | ₩34,760 | 0.00% | 1천 |
|---|
| 2026.04.13 | ₩34,532 | ₩34,532 | ₩34,532 | ₩34,532 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩34,425 | ₩34,439 | ₩34,345 | ₩34,345 | -0.23% | 1.1천 |
|---|
| 2026.04.09 | ₩34,385 | ₩34,385 | ₩34,372 | ₩34,372 | -0.04% | 100 |
|---|
| 2026.04.08 | ₩34,278 | ₩34,305 | ₩34,224 | ₩34,224 | -0.16% | 6.9천 |
|---|
| 2026.04.07 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩33,728 | ₩33,769 | ₩33,728 | ₩33,769 | +0.12% | 2.3천 |
|---|
| 2026.04.02 | ₩33,661 | ₩33,661 | ₩33,661 | ₩33,661 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩33,661 | ₩33,661 | ₩33,661 | ₩33,661 | 0.00% | 100 |
|---|