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 | ₩37,906 | ₩37,906 | ₩37,466 | ₩37,532 | -0.99% | 3.3만 |
| 2026.10.08 | ₩37,386 | ₩37,412 | ₩37,386 | ₩37,412 | +0.07% | 1.8천 |
| 2026.10.07 | ₩37,412 | ₩37,506 | ₩37,412 | ₩37,466 | +0.14% | 3.7천 |
| 2026.10.06 | ₩37,519 | ₩37,546 | ₩37,506 | ₩37,519 | 0.00% | 2.3만 |
| 2026.10.05 | ₩37,359 | ₩37,439 | ₩37,359 | ₩37,412 | +0.14% | 2.8만 |
| 2026.10.02 | ₩37,305 | ₩37,305 | ₩37,239 | ₩37,292 | -0.04% | 1.9천 |
| 2026.10.01 | ₩37,025 | ₩37,172 | ₩37,025 | ₩37,065 | +0.11% | 3.9천 |
| 2026.09.30 | ₩37,145 | ₩37,145 | ₩37,145 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,145 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩37,172 | ₩37,172 | ₩37,172 | ₩37,172 | 0.00% | 600 |
|---|
| 2026.09.28 | ₩37,132 | ₩37,132 | ₩37,132 | ₩37,132 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩37,252 | ₩37,252 | ₩37,212 | ₩37,212 | -0.11% | 6.9천 |
|---|
| 2026.09.24 | ₩37,546 | ₩37,546 | ₩37,092 | ₩37,145 | -1.07% | 2.4만 |
|---|
| 2026.09.23 | ₩37,172 | ₩37,185 | ₩37,172 | ₩37,172 | 0.00% | 7.8천 |
|---|
| 2026.09.22 | ₩37,239 | ₩37,279 | ₩37,225 | ₩37,225 | -0.04% | 2.6천 |
|---|
| 2026.09.21 | ₩37,212 | ₩37,252 | ₩37,212 | ₩37,252 | +0.11% | 1.6천 |
|---|
| 2026.09.18 | ₩37,025 | ₩37,025 | ₩37,012 | ₩37,012 | -0.04% | 8.2천 |
|---|
| 2026.09.17 | ₩36,998 | ₩36,998 | ₩36,972 | ₩36,972 | -0.07% | 900 |
|---|
| 2026.09.16 | ₩36,865 | ₩36,878 | ₩36,758 | ₩36,758 | -0.29% | 600 |
|---|
| 2026.09.15 | ₩36,825 | ₩36,825 | ₩36,825 | ₩36,825 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩36,798 | ₩36,958 | ₩36,798 | ₩36,892 | +0.25% | 2.5천 |
|---|
| 2026.09.11 | ₩36,972 | ₩36,972 | ₩36,972 | ₩36,972 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩36,825 | ₩36,825 | ₩36,785 | ₩36,785 | -0.11% | 2천 |
|---|
| 2026.09.09 | ₩36,945 | ₩36,945 | ₩36,892 | ₩36,892 | -0.14% | 1.9천 |
|---|
| 2026.09.08 | ₩37,012 | ₩37,038 | ₩36,998 | ₩36,998 | -0.04% | 6.4천 |
|---|
| 2026.09.04 | ₩37,092 | ₩37,092 | ₩37,038 | ₩37,038 | -0.14% | 1.9천 |
|---|
| 2026.09.03 | ₩37,012 | ₩37,065 | ₩37,012 | ₩37,065 | +0.14% | 100 |
|---|
| 2026.09.02 | ₩36,905 | ₩36,918 | ₩36,878 | ₩36,918 | +0.04% | 500 |
|---|
| 2026.09.01 | ₩36,852 | ₩36,905 | ₩36,812 | ₩36,812 | -0.11% | 600 |
|---|
| 2026.08.31 | ₩36,932 | ₩36,932 | ₩36,918 | ₩36,932 | 0.00% | 4.6천 |
|---|
| 2026.08.28 | ₩36,958 | ₩36,958 | ₩36,958 | ₩36,958 | 0.00% | 3.6천 |
|---|
| 2026.08.27 | ₩36,932 | ₩36,972 | ₩36,932 | ₩36,972 | +0.11% | 400 |
|---|
| 2026.08.26 | ₩36,812 | ₩36,825 | ₩36,812 | ₩36,825 | +0.04% | 800 |
|---|
| 2026.08.25 | ₩36,878 | ₩36,878 | ₩36,798 | ₩36,852 | -0.07% | 1.9만 |
|---|
| 2026.08.24 | ₩36,812 | ₩36,812 | ₩36,812 | ₩36,812 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩36,878 | ₩36,878 | ₩36,825 | ₩36,825 | -0.14% | 200 |
|---|
| 2026.08.20 | ₩36,852 | ₩36,852 | ₩36,758 | ₩36,758 | -0.25% | 1.7천 |
|---|
| 2026.08.19 | ₩36,865 | ₩36,865 | ₩36,865 | ₩36,865 | 0.00% | 1천 |
|---|
| 2026.08.18 | ₩36,852 | ₩36,852 | ₩36,852 | ₩36,852 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩36,892 | ₩36,892 | ₩36,892 | ₩36,892 | 0.00% | 1.2천 |
|---|
| 2026.08.14 | ₩36,972 | ₩36,972 | ₩36,972 | ₩36,972 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩36,932 | ₩36,932 | ₩36,932 | ₩36,932 | 0.00% | 1.3천 |
|---|
| 2026.08.12 | ₩36,852 | ₩36,852 | ₩36,852 | ₩36,852 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩36,865 | ₩36,865 | ₩36,812 | ₩36,812 | -0.14% | 2천 |
|---|
| 2026.08.10 | ₩36,878 | ₩36,878 | ₩36,838 | ₩36,838 | -0.11% | 2천 |
|---|
| 2026.08.07 | ₩36,865 | ₩36,878 | ₩36,838 | ₩36,838 | -0.07% | 1.5천 |
|---|
| 2026.08.06 | ₩36,798 | ₩36,825 | ₩36,758 | ₩36,758 | -0.11% | 9.9천 |
|---|
| 2026.08.05 | ₩36,745 | ₩36,825 | ₩36,745 | ₩36,785 | +0.11% | 5.6천 |
|---|
| 2026.08.04 | ₩36,585 | ₩36,865 | ₩36,585 | ₩36,772 | +0.51% | 2만 |
|---|
| 2026.08.03 | ₩36,558 | ₩36,558 | ₩36,558 | ₩36,558 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩36,371 | ₩36,371 | ₩36,371 | ₩36,371 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩36,104 | ₩36,211 | ₩36,104 | ₩36,211 | +0.30% | 1천 |
|---|
| 2026.07.29 | ₩36,171 | ₩36,184 | ₩35,917 | ₩35,917 | -0.70% | 2.6천 |
|---|
| 2026.07.28 | ₩36,184 | ₩36,184 | ₩36,184 | ₩36,184 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩36,144 | ₩36,144 | ₩36,077 | ₩36,131 | -0.04% | 2.4천 |
|---|
| 2026.07.24 | ₩36,077 | ₩36,091 | ₩36,077 | ₩36,091 | +0.04% | 800 |
|---|
| 2026.07.23 | ₩36,104 | ₩36,104 | ₩36,051 | ₩36,051 | -0.15% | 2.5천 |
|---|
| 2026.07.22 | ₩36,318 | ₩36,344 | ₩36,278 | ₩36,278 | -0.11% | 3.9천 |
|---|
| 2026.07.21 | ₩36,264 | ₩36,291 | ₩36,264 | ₩36,291 | +0.07% | 1.1천 |
|---|
| 2026.07.20 | ₩36,158 | ₩36,264 | ₩36,144 | ₩36,144 | -0.04% | 2.3천 |
|---|
| 2026.07.17 | ₩36,158 | ₩36,158 | ₩36,158 | ₩36,158 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩36,331 | ₩36,331 | ₩36,304 | ₩36,304 | -0.07% | 200 |
|---|
| 2026.07.15 | ₩36,371 | ₩36,371 | ₩36,371 | ₩36,371 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩36,264 | ₩36,331 | ₩36,264 | ₩36,331 | +0.18% | 2.5천 |
|---|
| 2026.07.13 | ₩36,238 | ₩36,238 | ₩36,238 | ₩36,238 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩36,344 | ₩36,358 | ₩36,344 | ₩36,358 | +0.04% | 1천 |
|---|
| 2026.07.09 | ₩36,211 | ₩36,344 | ₩36,211 | ₩36,278 | +0.18% | 1.8만 |
|---|
| 2026.07.08 | ₩36,077 | ₩36,211 | ₩36,037 | ₩36,171 | +0.26% | 13.1만 |
|---|
| 2026.07.07 | ₩36,264 | ₩36,278 | ₩36,198 | ₩36,198 | -0.18% | 700 |
|---|
| 2026.07.06 | ₩36,238 | ₩36,304 | ₩36,184 | ₩36,264 | +0.07% | 2만 |
|---|
| 2026.07.02 | ₩36,118 | ₩36,118 | ₩36,118 | ₩36,118 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩36,184 | ₩36,184 | ₩36,118 | ₩36,118 | -0.18% | 1.2천 |
|---|
| 2026.06.30 | ₩36,171 | ₩36,171 | ₩36,144 | ₩36,144 | -0.07% | 7.2천 |
|---|
| 2026.06.29 | ₩35,971 | ₩36,024 | ₩35,971 | ₩35,997 | +0.07% | 5.6천 |
|---|
| 2026.06.26 | ₩35,851 | ₩35,904 | ₩35,851 | ₩35,904 | +0.15% | 1.9천 |
|---|
| 2026.06.25 | ₩35,797 | ₩35,797 | ₩35,797 | ₩35,797 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩35,891 | ₩35,891 | ₩35,797 | ₩35,797 | -0.26% | 600 |
|---|
| 2026.06.23 | ₩35,917 | ₩35,931 | ₩35,837 | ₩35,837 | -0.22% | 500 |
|---|
| 2026.06.22 | ₩36,091 | ₩36,091 | ₩35,984 | ₩35,984 | -0.30% | 300 |
|---|
| 2026.06.18 | ₩35,984 | ₩36,037 | ₩35,944 | ₩36,037 | +0.15% | 4.7천 |
|---|
| 2026.06.17 | ₩35,984 | ₩35,984 | ₩35,851 | ₩35,851 | -0.37% | 1만 |
|---|
| 2026.06.16 | ₩36,011 | ₩36,091 | ₩36,011 | ₩36,091 | +0.22% | 400 |
|---|
| 2026.06.15 | ₩36,064 | ₩36,091 | ₩36,051 | ₩36,064 | 0.00% | 8.1천 |
|---|
| 2026.06.12 | ₩35,797 | ₩35,824 | ₩35,797 | ₩35,824 | +0.07% | 400 |
|---|
| 2026.06.11 | ₩35,437 | ₩35,717 | ₩35,437 | ₩35,717 | +0.79% | 4.6천 |
|---|
| 2026.06.10 | ₩35,610 | ₩35,610 | ₩35,490 | ₩35,490 | -0.34% | 1.8천 |
|---|
| 2026.06.09 | ₩35,704 | ₩35,704 | ₩35,704 | ₩35,704 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩35,837 | ₩35,837 | ₩35,744 | ₩35,744 | -0.26% | 1.5천 |
|---|
| 2026.06.05 | ₩35,730 | ₩35,730 | ₩35,650 | ₩35,730 | 0.00% | 4.1천 |
|---|
| 2026.06.04 | ₩36,011 | ₩36,077 | ₩36,011 | ₩36,024 | +0.04% | 1.6만 |
|---|
| 2026.06.03 | ₩36,024 | ₩36,024 | ₩35,971 | ₩35,971 | -0.15% | 1.3천 |
|---|
| 2026.06.02 | ₩36,037 | ₩36,037 | ₩36,024 | ₩36,024 | -0.04% | 1천 |
|---|
| 2026.06.01 | ₩36,011 | ₩36,011 | ₩36,011 | ₩36,011 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩35,997 | ₩36,024 | ₩35,984 | ₩35,984 | -0.04% | 2천 |
|---|
| 2026.05.28 | ₩35,891 | ₩35,931 | ₩35,891 | ₩35,931 | +0.11% | 200 |
|---|
| 2026.05.27 | ₩35,864 | ₩35,864 | ₩35,864 | ₩35,864 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩35,851 | ₩35,851 | ₩35,851 | ₩35,851 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩35,770 | ₩35,770 | ₩35,770 | ₩35,770 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩35,650 | ₩35,704 | ₩35,650 | ₩35,704 | +0.15% | 1.6천 |
|---|
| 2026.05.20 | ₩35,690 | ₩35,690 | ₩35,690 | ₩35,690 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩35,530 | ₩35,530 | ₩35,530 | ₩35,530 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩35,624 | ₩35,624 | ₩35,624 | ₩35,624 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩35,664 | ₩35,664 | ₩35,584 | ₩35,584 | -0.22% | 100 |
|---|
| 2026.05.14 | ₩35,717 | ₩35,757 | ₩35,717 | ₩35,717 | 0.00% | 6.1천 |
|---|
| 2026.05.13 | ₩35,610 | ₩35,650 | ₩35,557 | ₩35,624 | +0.04% | 5천 |
|---|
| 2026.05.12 | ₩35,490 | ₩35,557 | ₩35,464 | ₩35,557 | +0.19% | 1.1만 |
|---|
| 2026.05.11 | ₩35,610 | ₩35,610 | ₩35,570 | ₩35,570 | -0.11% | 6.6천 |
|---|
| 2026.05.08 | ₩35,570 | ₩35,624 | ₩35,570 | ₩35,570 | 0.00% | 600 |
|---|
| 2026.05.07 | ₩35,530 | ₩35,530 | ₩35,464 | ₩35,464 | -0.19% | 4.8천 |
|---|
| 2026.05.06 | ₩35,517 | ₩35,517 | ₩35,504 | ₩35,504 | -0.04% | 100 |
|---|
| 2026.05.05 | ₩35,397 | ₩35,397 | ₩35,330 | ₩35,330 | -0.19% | 400 |
|---|
| 2026.05.04 | ₩35,303 | ₩35,303 | ₩35,210 | ₩35,210 | -0.26% | 1.7만 |
|---|
| 2026.05.01 | ₩35,357 | ₩35,357 | ₩35,290 | ₩35,290 | -0.19% | 2.8천 |
|---|
| 2026.04.30 | ₩35,237 | ₩35,237 | ₩35,237 | ₩35,237 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩35,076 | ₩35,076 | ₩35,036 | ₩35,036 | -0.11% | 300 |
|---|
| 2026.04.28 | ₩35,023 | ₩35,050 | ₩35,023 | ₩35,050 | +0.08% | 2.7천 |
|---|
| 2026.04.27 | ₩35,116 | ₩35,116 | ₩35,116 | ₩35,116 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩35,090 | ₩35,090 | ₩35,090 | ₩35,090 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩34,983 | ₩35,010 | ₩34,970 | ₩34,970 | -0.04% | 4.2천 |
|---|
| 2026.04.22 | ₩35,050 | ₩35,050 | ₩35,050 | ₩35,050 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩34,890 | ₩34,890 | ₩34,890 | ₩34,890 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩34,970 | ₩34,970 | ₩34,970 | ₩34,970 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩35,036 | ₩35,050 | ₩35,036 | ₩35,050 | +0.04% | 200 |
|---|
| 2026.04.16 | ₩34,809 | ₩34,809 | ₩34,809 | ₩34,809 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩34,769 | ₩34,769 | ₩34,756 | ₩34,769 | 0.00% | 1.5천 |
|---|
| 2026.04.14 | ₩34,623 | ₩34,623 | ₩34,623 | ₩34,623 | 0.00% | 1천 |
|---|
| 2026.04.13 | ₩34,396 | ₩34,396 | ₩34,396 | ₩34,396 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩34,289 | ₩34,302 | ₩34,209 | ₩34,209 | -0.23% | 1.1천 |
|---|
| 2026.04.09 | ₩34,249 | ₩34,249 | ₩34,236 | ₩34,236 | -0.04% | 100 |
|---|
| 2026.04.08 | ₩34,142 | ₩34,169 | ₩34,089 | ₩34,089 | -0.16% | 6.9천 |
|---|
| 2026.04.07 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩33,595 | ₩33,635 | ₩33,595 | ₩33,635 | +0.12% | 2.3천 |
|---|
| 2026.04.02 | ₩33,528 | ₩33,528 | ₩33,528 | ₩33,528 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩33,528 | ₩33,528 | ₩33,528 | ₩33,528 | 0.00% | 100 |
|---|