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 | ₩38,013 | ₩38,013 | ₩37,571 | ₩37,638 | -0.99% | 3.3만 |
| 2026.10.08 | ₩37,491 | ₩37,518 | ₩37,491 | ₩37,518 | +0.07% | 1.8천 |
| 2026.10.07 | ₩37,518 | ₩37,612 | ₩37,518 | ₩37,571 | +0.14% | 3.7천 |
| 2026.10.06 | ₩37,625 | ₩37,652 | ₩37,612 | ₩37,625 | 0.00% | 2.3만 |
| 2026.10.05 | ₩37,464 | ₩37,545 | ₩37,464 | ₩37,518 | +0.14% | 2.8만 |
| 2026.10.02 | ₩37,411 | ₩37,411 | ₩37,344 | ₩37,397 | -0.04% | 1.9천 |
| 2026.10.01 | ₩37,130 | ₩37,277 | ₩37,130 | ₩37,170 | +0.11% | 3.9천 |
| 2026.09.30 | ₩37,250 | ₩37,250 | ₩37,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,250 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩37,277 | ₩37,277 | ₩37,277 | ₩37,277 | 0.00% | 600 |
|---|
| 2026.09.28 | ₩37,237 | ₩37,237 | ₩37,237 | ₩37,237 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩37,357 | ₩37,357 | ₩37,317 | ₩37,317 | -0.11% | 6.9천 |
|---|
| 2026.09.24 | ₩37,652 | ₩37,652 | ₩37,197 | ₩37,250 | -1.07% | 2.4만 |
|---|
| 2026.09.23 | ₩37,277 | ₩37,290 | ₩37,277 | ₩37,277 | 0.00% | 7.8천 |
|---|
| 2026.09.22 | ₩37,344 | ₩37,384 | ₩37,330 | ₩37,330 | -0.04% | 2.6천 |
|---|
| 2026.09.21 | ₩37,317 | ₩37,357 | ₩37,317 | ₩37,357 | +0.11% | 1.6천 |
|---|
| 2026.09.18 | ₩37,130 | ₩37,130 | ₩37,116 | ₩37,116 | -0.04% | 8.2천 |
|---|
| 2026.09.17 | ₩37,103 | ₩37,103 | ₩37,076 | ₩37,076 | -0.07% | 900 |
|---|
| 2026.09.16 | ₩36,969 | ₩36,982 | ₩36,862 | ₩36,862 | -0.29% | 600 |
|---|
| 2026.09.15 | ₩36,929 | ₩36,929 | ₩36,929 | ₩36,929 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩36,902 | ₩37,063 | ₩36,902 | ₩36,996 | +0.25% | 2.5천 |
|---|
| 2026.09.11 | ₩37,076 | ₩37,076 | ₩37,076 | ₩37,076 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩36,929 | ₩36,929 | ₩36,889 | ₩36,889 | -0.11% | 2천 |
|---|
| 2026.09.09 | ₩37,049 | ₩37,049 | ₩36,996 | ₩36,996 | -0.14% | 1.9천 |
|---|
| 2026.09.08 | ₩37,116 | ₩37,143 | ₩37,103 | ₩37,103 | -0.04% | 6.4천 |
|---|
| 2026.09.04 | ₩37,197 | ₩37,197 | ₩37,143 | ₩37,143 | -0.14% | 1.9천 |
|---|
| 2026.09.03 | ₩37,116 | ₩37,170 | ₩37,116 | ₩37,170 | +0.14% | 100 |
|---|
| 2026.09.02 | ₩37,009 | ₩37,023 | ₩36,982 | ₩37,023 | +0.04% | 500 |
|---|
| 2026.09.01 | ₩36,956 | ₩37,009 | ₩36,916 | ₩36,916 | -0.11% | 600 |
|---|
| 2026.08.31 | ₩37,036 | ₩37,036 | ₩37,023 | ₩37,036 | 0.00% | 4.6천 |
|---|
| 2026.08.28 | ₩37,063 | ₩37,063 | ₩37,063 | ₩37,063 | 0.00% | 3.6천 |
|---|
| 2026.08.27 | ₩37,036 | ₩37,076 | ₩37,036 | ₩37,076 | +0.11% | 400 |
|---|
| 2026.08.26 | ₩36,916 | ₩36,929 | ₩36,916 | ₩36,929 | +0.04% | 800 |
|---|
| 2026.08.25 | ₩36,982 | ₩36,982 | ₩36,902 | ₩36,956 | -0.07% | 1.9만 |
|---|
| 2026.08.24 | ₩36,916 | ₩36,916 | ₩36,916 | ₩36,916 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩36,982 | ₩36,982 | ₩36,929 | ₩36,929 | -0.14% | 200 |
|---|
| 2026.08.20 | ₩36,956 | ₩36,956 | ₩36,862 | ₩36,862 | -0.25% | 1.7천 |
|---|
| 2026.08.19 | ₩36,969 | ₩36,969 | ₩36,969 | ₩36,969 | 0.00% | 1천 |
|---|
| 2026.08.18 | ₩36,956 | ₩36,956 | ₩36,956 | ₩36,956 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩36,996 | ₩36,996 | ₩36,996 | ₩36,996 | 0.00% | 1.2천 |
|---|
| 2026.08.14 | ₩37,076 | ₩37,076 | ₩37,076 | ₩37,076 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩37,036 | ₩37,036 | ₩37,036 | ₩37,036 | 0.00% | 1.3천 |
|---|
| 2026.08.12 | ₩36,956 | ₩36,956 | ₩36,956 | ₩36,956 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩36,969 | ₩36,969 | ₩36,916 | ₩36,916 | -0.14% | 2천 |
|---|
| 2026.08.10 | ₩36,982 | ₩36,982 | ₩36,942 | ₩36,942 | -0.11% | 2천 |
|---|
| 2026.08.07 | ₩36,969 | ₩36,982 | ₩36,942 | ₩36,942 | -0.07% | 1.5천 |
|---|
| 2026.08.06 | ₩36,902 | ₩36,929 | ₩36,862 | ₩36,862 | -0.11% | 9.9천 |
|---|
| 2026.08.05 | ₩36,849 | ₩36,929 | ₩36,849 | ₩36,889 | +0.11% | 5.6천 |
|---|
| 2026.08.04 | ₩36,688 | ₩36,969 | ₩36,688 | ₩36,875 | +0.51% | 2만 |
|---|
| 2026.08.03 | ₩36,661 | ₩36,661 | ₩36,661 | ₩36,661 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩36,474 | ₩36,474 | ₩36,474 | ₩36,474 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩36,206 | ₩36,313 | ₩36,206 | ₩36,313 | +0.30% | 1천 |
|---|
| 2026.07.29 | ₩36,273 | ₩36,286 | ₩36,019 | ₩36,019 | -0.70% | 2.6천 |
|---|
| 2026.07.28 | ₩36,286 | ₩36,286 | ₩36,286 | ₩36,286 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩36,246 | ₩36,246 | ₩36,179 | ₩36,233 | -0.04% | 2.4천 |
|---|
| 2026.07.24 | ₩36,179 | ₩36,193 | ₩36,179 | ₩36,193 | +0.04% | 800 |
|---|
| 2026.07.23 | ₩36,206 | ₩36,206 | ₩36,153 | ₩36,153 | -0.15% | 2.5천 |
|---|
| 2026.07.22 | ₩36,420 | ₩36,447 | ₩36,380 | ₩36,380 | -0.11% | 3.9천 |
|---|
| 2026.07.21 | ₩36,367 | ₩36,394 | ₩36,367 | ₩36,394 | +0.07% | 1.1천 |
|---|
| 2026.07.20 | ₩36,260 | ₩36,367 | ₩36,246 | ₩36,246 | -0.04% | 2.3천 |
|---|
| 2026.07.17 | ₩36,260 | ₩36,260 | ₩36,260 | ₩36,260 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩36,434 | ₩36,434 | ₩36,407 | ₩36,407 | -0.07% | 200 |
|---|
| 2026.07.15 | ₩36,474 | ₩36,474 | ₩36,474 | ₩36,474 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩36,367 | ₩36,434 | ₩36,367 | ₩36,434 | +0.18% | 2.5천 |
|---|
| 2026.07.13 | ₩36,340 | ₩36,340 | ₩36,340 | ₩36,340 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩36,447 | ₩36,460 | ₩36,447 | ₩36,460 | +0.04% | 1천 |
|---|
| 2026.07.09 | ₩36,313 | ₩36,447 | ₩36,313 | ₩36,380 | +0.18% | 1.8만 |
|---|
| 2026.07.08 | ₩36,179 | ₩36,313 | ₩36,139 | ₩36,273 | +0.26% | 13.1만 |
|---|
| 2026.07.07 | ₩36,367 | ₩36,380 | ₩36,300 | ₩36,300 | -0.18% | 700 |
|---|
| 2026.07.06 | ₩36,340 | ₩36,407 | ₩36,286 | ₩36,367 | +0.07% | 2만 |
|---|
| 2026.07.02 | ₩36,220 | ₩36,220 | ₩36,220 | ₩36,220 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩36,286 | ₩36,286 | ₩36,220 | ₩36,220 | -0.18% | 1.2천 |
|---|
| 2026.06.30 | ₩36,273 | ₩36,273 | ₩36,246 | ₩36,246 | -0.07% | 7.2천 |
|---|
| 2026.06.29 | ₩36,072 | ₩36,126 | ₩36,072 | ₩36,099 | +0.07% | 5.6천 |
|---|
| 2026.06.26 | ₩35,952 | ₩36,005 | ₩35,952 | ₩36,005 | +0.15% | 1.9천 |
|---|
| 2026.06.25 | ₩35,898 | ₩35,898 | ₩35,898 | ₩35,898 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩35,992 | ₩35,992 | ₩35,898 | ₩35,898 | -0.26% | 600 |
|---|
| 2026.06.23 | ₩36,019 | ₩36,032 | ₩35,938 | ₩35,938 | -0.22% | 500 |
|---|
| 2026.06.22 | ₩36,193 | ₩36,193 | ₩36,086 | ₩36,086 | -0.30% | 300 |
|---|
| 2026.06.18 | ₩36,086 | ₩36,139 | ₩36,046 | ₩36,139 | +0.15% | 4.7천 |
|---|
| 2026.06.17 | ₩36,086 | ₩36,086 | ₩35,952 | ₩35,952 | -0.37% | 1만 |
|---|
| 2026.06.16 | ₩36,112 | ₩36,193 | ₩36,112 | ₩36,193 | +0.22% | 400 |
|---|
| 2026.06.15 | ₩36,166 | ₩36,193 | ₩36,153 | ₩36,166 | 0.00% | 8.1천 |
|---|
| 2026.06.12 | ₩35,898 | ₩35,925 | ₩35,898 | ₩35,925 | +0.07% | 400 |
|---|
| 2026.06.11 | ₩35,537 | ₩35,818 | ₩35,537 | ₩35,818 | +0.79% | 4.6천 |
|---|
| 2026.06.10 | ₩35,711 | ₩35,711 | ₩35,590 | ₩35,590 | -0.34% | 1.8천 |
|---|
| 2026.06.09 | ₩35,805 | ₩35,805 | ₩35,805 | ₩35,805 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩35,938 | ₩35,938 | ₩35,845 | ₩35,845 | -0.26% | 1.5천 |
|---|
| 2026.06.05 | ₩35,831 | ₩35,831 | ₩35,751 | ₩35,831 | 0.00% | 4.1천 |
|---|
| 2026.06.04 | ₩36,112 | ₩36,179 | ₩36,112 | ₩36,126 | +0.04% | 1.6만 |
|---|
| 2026.06.03 | ₩36,126 | ₩36,126 | ₩36,072 | ₩36,072 | -0.15% | 1.3천 |
|---|
| 2026.06.02 | ₩36,139 | ₩36,139 | ₩36,126 | ₩36,126 | -0.04% | 1천 |
|---|
| 2026.06.01 | ₩36,112 | ₩36,112 | ₩36,112 | ₩36,112 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩36,099 | ₩36,126 | ₩36,086 | ₩36,086 | -0.04% | 2천 |
|---|
| 2026.05.28 | ₩35,992 | ₩36,032 | ₩35,992 | ₩36,032 | +0.11% | 200 |
|---|
| 2026.05.27 | ₩35,965 | ₩35,965 | ₩35,965 | ₩35,965 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩35,952 | ₩35,952 | ₩35,952 | ₩35,952 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩35,872 | ₩35,872 | ₩35,872 | ₩35,872 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩35,751 | ₩35,805 | ₩35,751 | ₩35,805 | +0.15% | 1.6천 |
|---|
| 2026.05.20 | ₩35,791 | ₩35,791 | ₩35,791 | ₩35,791 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩35,631 | ₩35,631 | ₩35,631 | ₩35,631 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩35,724 | ₩35,724 | ₩35,724 | ₩35,724 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩35,764 | ₩35,764 | ₩35,684 | ₩35,684 | -0.22% | 100 |
|---|
| 2026.05.14 | ₩35,818 | ₩35,858 | ₩35,818 | ₩35,818 | 0.00% | 6.1천 |
|---|
| 2026.05.13 | ₩35,711 | ₩35,751 | ₩35,657 | ₩35,724 | +0.04% | 5천 |
|---|
| 2026.05.12 | ₩35,590 | ₩35,657 | ₩35,564 | ₩35,657 | +0.19% | 1.1만 |
|---|
| 2026.05.11 | ₩35,711 | ₩35,711 | ₩35,671 | ₩35,671 | -0.11% | 6.6천 |
|---|
| 2026.05.08 | ₩35,671 | ₩35,724 | ₩35,671 | ₩35,671 | 0.00% | 600 |
|---|
| 2026.05.07 | ₩35,631 | ₩35,631 | ₩35,564 | ₩35,564 | -0.19% | 4.8천 |
|---|
| 2026.05.06 | ₩35,617 | ₩35,617 | ₩35,604 | ₩35,604 | -0.04% | 100 |
|---|
| 2026.05.05 | ₩35,497 | ₩35,497 | ₩35,430 | ₩35,430 | -0.19% | 400 |
|---|
| 2026.05.04 | ₩35,403 | ₩35,403 | ₩35,309 | ₩35,309 | -0.26% | 1.7만 |
|---|
| 2026.05.01 | ₩35,457 | ₩35,457 | ₩35,390 | ₩35,390 | -0.19% | 2.8천 |
|---|
| 2026.04.30 | ₩35,336 | ₩35,336 | ₩35,336 | ₩35,336 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩35,176 | ₩35,176 | ₩35,135 | ₩35,135 | -0.11% | 300 |
|---|
| 2026.04.28 | ₩35,122 | ₩35,149 | ₩35,122 | ₩35,149 | +0.08% | 2.7천 |
|---|
| 2026.04.27 | ₩35,216 | ₩35,216 | ₩35,216 | ₩35,216 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩35,189 | ₩35,189 | ₩35,189 | ₩35,189 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩35,082 | ₩35,109 | ₩35,068 | ₩35,068 | -0.04% | 4.2천 |
|---|
| 2026.04.22 | ₩35,149 | ₩35,149 | ₩35,149 | ₩35,149 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩34,988 | ₩34,988 | ₩34,988 | ₩34,988 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩35,068 | ₩35,068 | ₩35,068 | ₩35,068 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩35,135 | ₩35,149 | ₩35,135 | ₩35,149 | +0.04% | 200 |
|---|
| 2026.04.16 | ₩34,908 | ₩34,908 | ₩34,908 | ₩34,908 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩34,868 | ₩34,868 | ₩34,854 | ₩34,868 | 0.00% | 1.5천 |
|---|
| 2026.04.14 | ₩34,720 | ₩34,720 | ₩34,720 | ₩34,720 | 0.00% | 1천 |
|---|
| 2026.04.13 | ₩34,493 | ₩34,493 | ₩34,493 | ₩34,493 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩34,386 | ₩34,399 | ₩34,305 | ₩34,305 | -0.23% | 1.1천 |
|---|
| 2026.04.09 | ₩34,346 | ₩34,346 | ₩34,332 | ₩34,332 | -0.04% | 100 |
|---|
| 2026.04.08 | ₩34,239 | ₩34,265 | ₩34,185 | ₩34,185 | -0.16% | 6.9천 |
|---|
| 2026.04.07 | ₩33,730 | ₩33,730 | ₩33,730 | ₩33,730 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩33,690 | ₩33,730 | ₩33,690 | ₩33,730 | +0.12% | 2.3천 |
|---|
| 2026.04.02 | ₩33,623 | ₩33,623 | ₩33,623 | ₩33,623 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩33,623 | ₩33,623 | ₩33,623 | ₩33,623 | 0.00% | 100 |
|---|