시장 데이터를 불러오는 중
전체 종목
Aptus Drawdown Managed Equity ETF 과거 주가
Aptus Drawdown Managed Equity ETF · ADME · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aptus Drawdown Managed Equity ETF · ADME · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩76,391 | ₩76,753 | ₩76,391 | ₩76,590 | +0.26% | 1만 |
| 2026.10.08 | ₩76,324 | ₩76,344 | ₩76,063 | ₩76,311 | -0.02% | 4.3천 |
| 2026.10.07 | ₩76,336 | ₩76,646 | ₩76,331 | ₩76,595 | +0.34% | 6천 |
| 2026.10.06 | ₩76,767 | ₩76,994 | ₩76,767 | ₩76,819 | +0.07% | 3.6천 |
| 2026.10.05 | ₩75,788 | ₩76,539 | ₩75,788 | ₩76,324 | +0.71% | 7.9천 |
| 2026.10.02 | ₩76,042 | ₩76,203 | ₩75,788 | ₩76,002 | -0.05% | 1.4만 |
| 2026.10.01 | ₩75,245 | ₩75,573 | ₩75,084 | ₩75,479 | +0.31% | 1.2만 |
| 2026.09.30 | ₩75,707 | ₩76,002 | ₩75,439 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,439 |
| -0.35% |
| 9.5천 |
| 2026.09.29 | ₩75,587 | ₩75,627 | ₩75,385 | ₩75,548 | -0.05% | 6.6천 |
|---|
| 2026.09.28 | ₩75,828 | ₩75,982 | ₩75,667 | ₩75,730 | -0.13% | 5.2천 |
|---|
| 2026.09.25 | ₩75,949 | ₩76,284 | ₩75,935 | ₩76,236 | +0.38% | 1.5만 |
|---|
| 2026.09.24 | ₩75,627 | ₩75,975 | ₩75,613 | ₩75,975 | +0.46% | 6.3천 |
|---|
| 2026.09.23 | ₩76,069 | ₩76,083 | ₩75,788 | ₩75,884 | -0.24% | 1만 |
|---|
| 2026.09.22 | ₩76,451 | ₩76,552 | ₩76,230 | ₩76,418 | -0.04% | 1.3만 |
|---|
| 2026.09.21 | ₩75,955 | ₩76,565 | ₩75,955 | ₩76,463 | +0.67% | 1.2만 |
|---|
| 2026.09.18 | ₩74,997 | ₩75,266 | ₩74,997 | ₩75,266 | +0.36% | 3.1천 |
|---|
| 2026.09.17 | ₩75,097 | ₩75,224 | ₩75,037 | ₩75,188 | +0.12% | 1.5만 |
|---|
| 2026.09.16 | ₩75,157 | ₩75,157 | ₩73,884 | ₩74,306 | -1.13% | 5.3천 |
|---|
| 2026.09.15 | ₩74,795 | ₩74,970 | ₩74,608 | ₩74,769 | -0.04% | 7.6천 |
|---|
| 2026.09.14 | ₩74,895 | ₩75,198 | ₩74,876 | ₩74,991 | +0.13% | 4.3천 |
|---|
| 2026.09.11 | ₩75,493 | ₩75,532 | ₩75,332 | ₩75,332 | -0.21% | 9.1천 |
|---|
| 2026.09.10 | ₩74,795 | ₩74,836 | ₩74,748 | ₩74,785 | -0.01% | 7.5천 |
|---|
| 2026.09.09 | ₩75,332 | ₩75,332 | ₩75,064 | ₩75,175 | -0.21% | 7.9천 |
|---|
| 2026.09.08 | ₩75,573 | ₩75,587 | ₩75,385 | ₩75,385 | -0.25% | 6.6천 |
|---|
| 2026.09.04 | ₩75,761 | ₩75,793 | ₩75,734 | ₩75,793 | +0.04% | 4.3천 |
|---|
| 2026.09.03 | ₩75,609 | ₩76,143 | ₩75,593 | ₩76,109 | +0.66% | 6.8천 |
|---|
| 2026.09.02 | ₩75,342 | ₩75,359 | ₩75,184 | ₩75,231 | -0.15% | 7천 |
|---|
| 2026.09.01 | ₩75,184 | ₩75,318 | ₩74,884 | ₩74,962 | -0.30% | 7.3천 |
|---|
| 2026.08.31 | ₩75,654 | ₩75,659 | ₩75,278 | ₩75,659 | +0.01% | 6.2천 |
|---|
| 2026.08.28 | ₩76,056 | ₩76,217 | ₩75,573 | ₩75,725 | -0.44% | 5.2천 |
|---|
| 2026.08.27 | ₩75,633 | ₩76,069 | ₩75,633 | ₩75,918 | +0.38% | 8천 |
|---|
| 2026.08.26 | ₩75,493 | ₩75,627 | ₩75,359 | ₩75,443 | -0.07% | 1.7만 |
|---|
| 2026.08.25 | ₩75,399 | ₩75,452 | ₩75,278 | ₩75,372 | -0.04% | 8.6천 |
|---|
| 2026.08.24 | ₩75,187 | ₩75,332 | ₩75,184 | ₩75,265 | +0.10% | 5.9천 |
|---|
| 2026.08.21 | ₩75,439 | ₩75,573 | ₩75,332 | ₩75,466 | +0.04% | 3.3만 |
|---|
| 2026.08.20 | ₩75,526 | ₩75,526 | ₩75,224 | ₩75,224 | -0.40% | 5.6천 |
|---|
| 2026.08.19 | ₩75,808 | ₩75,975 | ₩75,754 | ₩75,770 | -0.05% | 1만 |
|---|
| 2026.08.18 | ₩75,895 | ₩75,895 | ₩75,694 | ₩75,694 | -0.27% | 6.8천 |
|---|
| 2026.08.17 | ₩76,565 | ₩76,579 | ₩76,270 | ₩76,324 | -0.32% | 8.8천 |
|---|
| 2026.08.14 | ₩76,793 | ₩76,793 | ₩76,512 | ₩76,559 | -0.31% | 1.1만 |
|---|
| 2026.08.13 | ₩76,901 | ₩76,901 | ₩76,632 | ₩76,725 | -0.23% | 5.3천 |
|---|
| 2026.08.12 | ₩76,295 | ₩76,378 | ₩76,150 | ₩76,150 | -0.19% | 1.5만 |
|---|
| 2026.08.11 | ₩76,203 | ₩76,525 | ₩76,042 | ₩76,080 | -0.16% | 2.1만 |
|---|
| 2026.08.10 | ₩76,539 | ₩76,539 | ₩76,371 | ₩76,372 | -0.22% | 5.4천 |
|---|
| 2026.08.07 | ₩76,190 | ₩76,458 | ₩76,190 | ₩76,443 | +0.33% | 6.1천 |
|---|
| 2026.08.06 | ₩75,989 | ₩76,297 | ₩75,989 | ₩76,055 | +0.09% | 8.2천 |
|---|
| 2026.08.05 | ₩76,632 | ₩76,793 | ₩76,293 | ₩76,305 | -0.43% | 9.3천 |
|---|
| 2026.08.04 | ₩75,694 | ₩76,512 | ₩75,654 | ₩76,355 | +0.87% | 8.1만 |
|---|
| 2026.08.03 | ₩74,608 | ₩75,131 | ₩74,608 | ₩74,991 | +0.51% | 1.1만 |
|---|
| 2026.07.31 | ₩73,629 | ₩74,246 | ₩73,387 | ₩73,977 | +0.47% | 9.6천 |
|---|
| 2026.07.30 | ₩73,267 | ₩73,629 | ₩73,082 | ₩73,515 | +0.34% | 3.8천 |
|---|
| 2026.07.29 | ₩73,750 | ₩73,750 | ₩72,545 | ₩72,545 | -1.63% | 1.1만 |
|---|
| 2026.07.28 | ₩73,173 | ₩73,656 | ₩73,173 | ₩73,536 | +0.50% | 5.8만 |
|---|
| 2026.07.27 | ₩73,669 | ₩73,669 | ₩73,280 | ₩73,475 | -0.26% | 8.4천 |
|---|
| 2026.07.24 | ₩73,682 | ₩74,031 | ₩73,428 | ₩73,535 | -0.20% | 8.7천 |
|---|
| 2026.07.23 | ₩73,830 | ₩73,830 | ₩73,347 | ₩73,602 | -0.31% | 1.1만 |
|---|
| 2026.07.22 | ₩74,554 | ₩74,621 | ₩74,374 | ₩74,567 | +0.02% | 8.4천 |
|---|
| 2026.07.21 | ₩74,179 | ₩74,420 | ₩74,138 | ₩74,420 | +0.33% | 1.3만 |
|---|
| 2026.07.20 | ₩74,138 | ₩74,165 | ₩73,736 | ₩73,830 | -0.42% | 9.6천 |
|---|
| 2026.07.17 | ₩74,246 | ₩74,246 | ₩73,897 | ₩73,979 | -0.36% | 7.9천 |
|---|
| 2026.07.16 | ₩74,728 | ₩74,889 | ₩74,272 | ₩74,581 | -0.20% | 4.9천 |
|---|
| 2026.07.15 | ₩74,903 | ₩75,050 | ₩74,742 | ₩75,050 | +0.20% | 3.3천 |
|---|
| 2026.07.14 | ₩74,728 | ₩74,943 | ₩74,728 | ₩74,861 | +0.18% | 6천 |
|---|
| 2026.07.13 | ₩74,971 | ₩74,971 | ₩74,581 | ₩74,588 | -0.51% | 6천 |
|---|
| 2026.07.10 | ₩74,876 | ₩75,198 | ₩74,608 | ₩75,109 | +0.31% | 8.3천 |
|---|
| 2026.07.09 | ₩74,299 | ₩74,876 | ₩74,299 | ₩74,829 | +0.71% | 5천 |
|---|
| 2026.07.08 | ₩74,246 | ₩74,380 | ₩73,910 | ₩74,286 | +0.05% | 6.9천 |
|---|
| 2026.07.07 | ₩74,742 | ₩74,742 | ₩74,400 | ₩74,581 | -0.22% | 1.3만 |
|---|
| 2026.07.06 | ₩74,742 | ₩75,037 | ₩74,710 | ₩74,889 | +0.20% | 5.6천 |
|---|
| 2026.07.02 | ₩74,929 | ₩74,929 | ₩73,924 | ₩74,246 | -0.91% | 4.5천 |
|---|
| 2026.07.01 | ₩74,129 | ₩74,634 | ₩74,129 | ₩74,527 | +0.54% | 9천 |
|---|
| 2026.06.30 | ₩74,326 | ₩74,702 | ₩74,264 | ₩74,616 | +0.39% | 9.4천 |
|---|
| 2026.06.29 | ₩73,830 | ₩73,998 | ₩73,267 | ₩73,957 | +0.17% | 3.9천 |
|---|
| 2026.06.26 | ₩73,280 | ₩73,522 | ₩73,133 | ₩73,303 | +0.03% | 7.5천 |
|---|
| 2026.06.25 | ₩73,575 | ₩73,615 | ₩73,287 | ₩73,387 | -0.26% | 7.7천 |
|---|
| 2026.06.24 | ₩73,817 | ₩73,870 | ₩73,280 | ₩73,414 | -0.54% | 6.5천 |
|---|
| 2026.06.23 | ₩73,924 | ₩74,112 | ₩73,508 | ₩73,763 | -0.22% | 6.4천 |
|---|
| 2026.06.22 | ₩74,393 | ₩75,117 | ₩74,393 | ₩74,621 | +0.31% | 1.1만 |
|---|
| 2026.06.18 | ₩74,836 | ₩74,903 | ₩74,668 | ₩74,903 | +0.09% | 6.6천 |
|---|
| 2026.06.17 | ₩74,983 | ₩74,983 | ₩73,991 | ₩73,991 | -1.32% | 5.6천 |
|---|
| 2026.06.16 | ₩75,332 | ₩75,332 | ₩74,755 | ₩74,782 | -0.73% | 5.2천 |
|---|
| 2026.06.15 | ₩75,224 | ₩75,397 | ₩75,224 | ₩75,305 | +0.11% | 6.4천 |
|---|
| 2026.06.12 | ₩74,380 | ₩74,380 | ₩73,758 | ₩74,138 | -0.32% | 7.4천 |
|---|
| 2026.06.11 | ₩72,891 | ₩73,977 | ₩72,650 | ₩73,857 | +1.32% | 2.6만 |
|---|
| 2026.06.10 | ₩73,709 | ₩73,709 | ₩72,677 | ₩72,690 | -1.38% | 7.9천 |
|---|
| 2026.06.09 | ₩74,112 | ₩74,125 | ₩73,119 | ₩73,621 | -0.66% | 1.5만 |
|---|
| 2026.06.08 | ₩74,232 | ₩74,279 | ₩73,723 | ₩73,763 | -0.63% | 9천 |
|---|
| 2026.06.05 | ₩75,023 | ₩75,023 | ₩73,602 | ₩73,750 | -1.70% | 7.2천 |
|---|
| 2026.06.04 | ₩75,133 | ₩75,855 | ₩75,133 | ₩75,734 | +0.80% | 1.1만 |
|---|
| 2026.06.03 | ₩75,908 | ₩75,908 | ₩75,438 | ₩75,438 | -0.62% | 22.7만 |
|---|
| 2026.06.02 | ₩75,640 | ₩75,989 | ₩75,587 | ₩75,989 | +0.46% | 1.6만 |
|---|
| 2026.06.01 | ₩75,546 | ₩75,895 | ₩75,439 | ₩75,774 | +0.30% | 4.7천 |
|---|
| 2026.05.29 | ₩75,741 | ₩75,741 | ₩75,452 | ₩75,572 | -0.22% | 2.5만 |
|---|
| 2026.05.28 | ₩75,265 | ₩75,546 | ₩75,265 | ₩75,533 | +0.36% | 1.1만 |
|---|
| 2026.05.27 | ₩75,037 | ₩75,211 | ₩74,976 | ₩75,120 | +0.11% | 9.6천 |
|---|
| 2026.05.26 | ₩74,822 | ₩75,278 | ₩74,822 | ₩75,137 | +0.42% | 7.2천 |
|---|
| 2026.05.22 | ₩74,997 | ₩74,997 | ₩74,715 | ₩74,739 | -0.34% | 7.3천 |
|---|
| 2026.05.21 | ₩74,219 | ₩74,621 | ₩74,058 | ₩74,460 | +0.33% | 1.2만 |
|---|
| 2026.05.20 | ₩73,870 | ₩74,460 | ₩73,870 | ₩74,353 | +0.65% | 6.8천 |
|---|
| 2026.05.19 | ₩73,870 | ₩74,031 | ₩73,609 | ₩73,629 | -0.33% | 1.2만 |
|---|
| 2026.05.18 | ₩74,286 | ₩74,326 | ₩73,803 | ₩74,154 | -0.18% | 7.2천 |
|---|
| 2026.05.15 | ₩74,569 | ₩74,634 | ₩74,283 | ₩74,283 | -0.38% | 3.7천 |
|---|
| 2026.05.14 | ₩74,929 | ₩75,318 | ₩74,903 | ₩75,180 | +0.33% | 3.5천 |
|---|
| 2026.05.13 | ₩74,514 | ₩74,742 | ₩74,514 | ₩74,514 | 0.00% | 8.4천 |
|---|
| 2026.05.12 | ₩73,843 | ₩74,232 | ₩73,843 | ₩74,085 | +0.33% | 1.1만 |
|---|
| 2026.05.11 | ₩74,192 | ₩74,313 | ₩74,152 | ₩74,283 | +0.12% | 7.8천 |
|---|
| 2026.05.08 | ₩73,924 | ₩74,058 | ₩73,924 | ₩74,011 | +0.12% | 8.5천 |
|---|
| 2026.05.07 | ₩73,669 | ₩73,870 | ₩73,320 | ₩73,421 | -0.34% | 6.6천 |
|---|
| 2026.05.06 | ₩73,294 | ₩73,843 | ₩73,294 | ₩73,843 | +0.75% | 7.2천 |
|---|
| 2026.05.05 | ₩72,690 | ₩72,891 | ₩72,690 | ₩72,765 | +0.10% | 7.2천 |
|---|
| 2026.05.04 | ₩72,637 | ₩72,637 | ₩72,167 | ₩72,222 | -0.57% | 7.3천 |
|---|
| 2026.05.01 | ₩72,811 | ₩72,811 | ₩72,596 | ₩72,611 | -0.27% | 3.4만 |
|---|
| 2026.04.30 | ₩71,651 | ₩72,476 | ₩71,651 | ₩72,422 | +1.08% | 3.7만 |
|---|
| 2026.04.29 | ₩71,617 | ₩71,658 | ₩71,443 | ₩71,577 | -0.06% | 1.2만 |
|---|
| 2026.04.28 | ₩71,617 | ₩71,711 | ₩71,403 | ₩71,604 | -0.02% | 1.3만 |
|---|
| 2026.04.27 | ₩71,524 | ₩71,957 | ₩71,524 | ₩71,957 | +0.61% | 9.2만 |
|---|
| 2026.04.24 | ₩71,644 | ₩71,953 | ₩71,483 | ₩71,916 | +0.38% | 1.1만 |
|---|
| 2026.04.23 | ₩71,430 | ₩71,698 | ₩70,920 | ₩71,457 | +0.04% | 1만 |
|---|
| 2026.04.22 | ₩71,483 | ₩71,603 | ₩71,457 | ₩71,603 | +0.17% | 6.9천 |
|---|
| 2026.04.21 | ₩71,537 | ₩71,537 | ₩70,790 | ₩70,960 | -0.81% | 8.1천 |
|---|
| 2026.04.20 | ₩71,282 | ₩71,349 | ₩71,121 | ₩71,301 | +0.03% | 6천 |
|---|
| 2026.04.17 | ₩71,269 | ₩71,591 | ₩71,269 | ₩71,490 | +0.31% | 10만 |
|---|
| 2026.04.16 | ₩70,444 | ₩70,786 | ₩70,444 | ₩70,786 | +0.49% | 8.2천 |
|---|
| 2026.04.15 | ₩69,888 | ₩70,692 | ₩69,888 | ₩70,679 | +1.13% | 2.3만 |
|---|
| 2026.04.14 | ₩69,633 | ₩70,089 | ₩69,633 | ₩70,089 | +0.65% | 3만 |
|---|
| 2026.04.13 | ₩68,842 | ₩69,315 | ₩68,667 | ₩69,315 | +0.69% | 4천 |
|---|
| 2026.04.10 | ₩68,842 | ₩68,936 | ₩68,587 | ₩68,661 | -0.26% | 3.9천 |
|---|
| 2026.04.09 | ₩68,319 | ₩68,895 | ₩68,252 | ₩68,869 | +0.80% | 1.1만 |
|---|
| 2026.04.08 | ₩68,198 | ₩68,359 | ₩68,053 | ₩68,276 | +0.11% | 4.3천 |
|---|
| 2026.04.07 | ₩66,468 | ₩66,822 | ₩66,415 | ₩66,822 | +0.53% | 1.2만 |
|---|
| 2026.04.06 | ₩66,965 | ₩66,965 | ₩66,576 | ₩66,743 | -0.33% | 6.6천 |
|---|
| 2026.04.02 | ₩66,153 | ₩66,667 | ₩66,153 | ₩66,573 | +0.63% | 7.2천 |
|---|
| 2026.04.01 | ₩66,401 | ₩66,884 | ₩66,401 | ₩66,603 | +0.30% | 2만 |
|---|
| 2026.03.31 | ₩65,087 | ₩66,281 | ₩65,087 | ₩66,281 | +1.83% | 1.5만 |
|---|
| 2026.03.30 | ₩65,275 | ₩65,382 | ₩64,685 | ₩64,845 | -0.66% | 9.5천 |
|---|
| 2026.03.27 | ₩65,624 | ₩65,664 | ₩65,168 | ₩65,236 | -0.59% | 1.3만 |
|---|
| 2026.03.26 | ₩66,790 | ₩66,790 | ₩66,023 | ₩66,023 | -1.15% | 6천 |
|---|
| 2026.03.25 | ₩67,005 | ₩67,148 | ₩66,830 | ₩66,906 | -0.15% | 3.4천 |
|---|
| 2026.03.24 | ₩66,509 | ₩66,965 | ₩66,509 | ₩66,750 | +0.36% | 1.2만 |
|---|
| 2026.03.23 | ₩67,206 | ₩67,327 | ₩66,857 | ₩66,857 | -0.52% | 8.7천 |
|---|
| 2026.03.20 | ₩66,924 | ₩66,924 | ₩66,261 | ₩66,364 | -0.84% | 3.5천 |
|---|
| 2026.03.19 | ₩67,139 | ₩67,313 | ₩66,938 | ₩67,219 | +0.12% | 1.7만 |
|---|
| 2026.03.18 | ₩67,915 | ₩67,943 | ₩67,474 | ₩67,474 | -0.65% | 4.5천 |
|---|
| 2026.03.17 | ₩68,386 | ₩68,386 | ₩68,104 | ₩68,104 | -0.41% | 1만 |
|---|
| 2026.03.16 | ₩68,024 | ₩68,279 | ₩68,024 | ₩68,158 | +0.20% | 6.7천 |
|---|
| 2026.03.13 | ₩67,997 | ₩68,359 | ₩67,595 | ₩67,643 | -0.52% | 1.1만 |
|---|
| 2026.03.12 | ₩68,326 | ₩68,332 | ₩67,943 | ₩67,943 | -0.56% | 6.9천 |
|---|
| 2026.03.11 | ₩69,003 | ₩69,003 | ₩68,587 | ₩68,828 | -0.25% | 2.2만 |
|---|
| 2026.03.10 | ₩68,922 | ₩69,257 | ₩68,717 | ₩68,913 | -0.01% | 9.2천 |
|---|
| 2026.03.09 | ₩67,782 | ₩68,989 | ₩67,769 | ₩68,949 | +1.72% | 8.2천 |
|---|
| 2026.03.06 | ₩68,641 | ₩68,714 | ₩68,406 | ₩68,560 | -0.12% | 6.6천 |
|---|
| 2026.03.05 | ₩69,331 | ₩69,331 | ₩68,735 | ₩69,137 | -0.28% | 1.4만 |
|---|
| 2026.03.04 | ₩69,321 | ₩69,579 | ₩69,321 | ₩69,526 | +0.30% | 4.3천 |
|---|
| 2026.03.03 | ₩68,587 | ₩69,190 | ₩68,359 | ₩68,996 | +0.60% | 1.3만 |
|---|
| 2026.03.02 | ₩69,459 | ₩69,762 | ₩69,392 | ₩69,566 | +0.15% | 7.7천 |
|---|
| 2026.02.27 | ₩68,828 | ₩69,566 | ₩68,828 | ₩69,504 | +0.98% | 2.1만 |
|---|
| 2026.02.26 | ₩69,807 | ₩69,807 | ₩69,311 | ₩69,646 | -0.23% | 1.9만 |
|---|
| 2026.02.25 | ₩70,003 | ₩70,250 | ₩69,928 | ₩70,196 | +0.28% | 6.1천 |
|---|
| 2026.02.24 | ₩69,472 | ₩69,700 | ₩69,311 | ₩69,700 | +0.33% | 7.1천 |
|---|
| 2026.02.23 | ₩69,941 | ₩69,941 | ₩69,137 | ₩69,217 | -1.04% | 1.1만 |
|---|
| 2026.02.20 | ₩69,472 | ₩69,847 | ₩69,365 | ₩69,847 | +0.54% | 1.2만 |
|---|
| 2026.02.19 | ₩69,432 | ₩69,552 | ₩69,253 | ₩69,512 | +0.12% | 7천 |
|---|
| 2026.02.18 | ₩69,190 | ₩69,728 | ₩69,190 | ₩69,485 | +0.43% | 6.3천 |
|---|
| 2026.02.17 | ₩68,949 | ₩69,345 | ₩68,775 | ₩69,271 | +0.47% | 7.5천 |
|---|
| 2026.02.13 | ₩69,164 | ₩69,378 | ₩69,130 | ₩69,244 | +0.12% | 5.7천 |
|---|
| 2026.02.12 | ₩70,344 | ₩70,344 | ₩69,174 | ₩69,177 | -1.66% | 1.9만 |
|---|
| 2026.02.11 | ₩69,928 | ₩70,129 | ₩69,834 | ₩69,928 | 0.00% | 2만 |
|---|
| 2026.02.10 | ₩69,941 | ₩70,185 | ₩69,821 | ₩69,821 | -0.17% | 8.2천 |
|---|
| 2026.02.09 | ₩69,552 | ₩70,142 | ₩69,552 | ₩70,022 | +0.67% | 8.3천 |
|---|
| 2026.02.06 | ₩69,030 | ₩69,713 | ₩69,030 | ₩69,713 | +0.99% | 1.8만 |
|---|
| 2026.02.05 | ₩68,842 | ₩69,016 | ₩68,399 | ₩68,614 | -0.33% | 4.9만 |
|---|
| 2026.02.04 | ₩70,089 | ₩70,089 | ₩69,056 | ₩69,298 | -1.13% | 12.1만 |
|---|
| 2026.02.03 | ₩70,498 | ₩70,652 | ₩69,351 | ₩69,660 | -1.19% | 5.8천 |
|---|
| 2026.02.02 | ₩69,794 | ₩70,210 | ₩69,794 | ₩70,066 | +0.39% | 1.2만 |
|---|
| 2026.01.30 | ₩69,901 | ₩70,089 | ₩69,586 | ₩69,807 | -0.13% | 8.2천 |
|---|
| 2026.01.29 | ₩70,022 | ₩70,022 | ₩69,284 | ₩69,995 | -0.04% | 1.1만 |
|---|
| 2026.01.28 | ₩70,243 | ₩70,277 | ₩69,968 | ₩69,968 | -0.39% | 8.4천 |
|---|
| 2026.01.27 | ₩69,928 | ₩70,142 | ₩69,877 | ₩70,116 | +0.27% | 9.3천 |
|---|
| 2026.01.26 | ₩69,633 | ₩69,901 | ₩69,633 | ₩69,874 | +0.35% | 1.1만 |
|---|
| 2026.01.23 | ₩69,150 | ₩69,526 | ₩69,123 | ₩69,351 | +0.29% | 1.5만 |
|---|
| 2026.01.22 | ₩69,405 | ₩69,646 | ₩69,231 | ₩69,646 | +0.35% | 1.9만 |
|---|
| 2026.01.21 | ₩68,761 | ₩69,177 | ₩68,587 | ₩69,137 | +0.55% | 2.3만 |
|---|
| 2026.01.20 | ₩69,030 | ₩69,094 | ₩68,533 | ₩68,641 | -0.56% | 7.5천 |
|---|
| 2026.01.16 | ₩69,888 | ₩70,049 | ₩69,767 | ₩69,767 | -0.17% | 1.4만 |
|---|
| 2026.01.15 | ₩69,995 | ₩69,995 | ₩69,650 | ₩69,700 | -0.42% | 4.7천 |
|---|
| 2026.01.14 | ₩69,606 | ₩69,606 | ₩69,204 | ₩69,480 | -0.18% | 6.8천 |
|---|
| 2026.01.13 | ₩70,290 | ₩70,290 | ₩69,633 | ₩69,874 | -0.59% | 1.1만 |
|---|
| 2026.01.12 | ₩69,620 | ₩70,089 | ₩69,620 | ₩70,010 | +0.56% | 9.6천 |
|---|
| 2026.01.09 | ₩69,620 | ₩70,008 | ₩69,620 | ₩69,874 | +0.37% | 3.1천 |
|---|
| 2026.01.08 | ₩69,190 | ₩69,499 | ₩69,190 | ₩69,459 | +0.39% | 1.4만 |
|---|
| 2026.01.07 | ₩69,566 | ₩69,774 | ₩69,347 | ₩69,365 | -0.29% | 1.1만 |
|---|
| 2026.01.06 | ₩69,365 | ₩69,633 | ₩69,284 | ₩69,606 | +0.35% | 6.5천 |
|---|
| 2026.01.05 | ₩69,070 | ₩69,329 | ₩69,070 | ₩69,161 | +0.13% | 4.6천 |
|---|
| 2026.01.02 | ₩69,499 | ₩69,499 | ₩68,587 | ₩68,760 | -1.06% | 4.8천 |
|---|
| 2025.12.31 | ₩69,150 | ₩69,164 | ₩68,802 | ₩68,802 | -0.50% | 1만 |
|---|
| 2025.12.30 | ₩69,351 | ₩69,351 | ₩69,217 | ₩69,223 | -0.19% | 7.1천 |
|---|
| 2025.12.29 | ₩69,499 | ₩69,499 | ₩69,251 | ₩69,311 | -0.27% | 5.3천 |
|---|
| 2025.12.26 | ₩69,821 | ₩69,821 | ₩69,606 | ₩69,687 | -0.19% | 4.6천 |
|---|
| 2025.12.24 | ₩69,400 | ₩69,754 | ₩69,400 | ₩69,754 | +0.51% | 5.3천 |
|---|
| 2025.12.23 | ₩69,579 | ₩69,579 | ₩69,177 | ₩69,504 | -0.11% | 1만 |
|---|
| 2025.12.22 | ₩68,989 | ₩69,231 | ₩68,989 | ₩69,190 | +0.29% | 8.3천 |
|---|
| 2025.12.19 | ₩68,104 | ₩68,788 | ₩68,104 | ₩68,681 | +0.85% | 1만 |
|---|
| 2025.12.18 | ₩68,681 | ₩68,721 | ₩68,159 | ₩68,346 | -0.49% | 1.9만 |
|---|
| 2025.12.17 | ₩68,681 | ₩68,681 | ₩67,850 | ₩67,850 | -1.21% | 2.4만 |
|---|
| 2025.12.16 | ₩68,735 | ₩68,735 | ₩68,279 | ₩68,721 | -0.02% | 1.2만 |
|---|
| 2025.12.15 | ₩69,123 | ₩69,154 | ₩68,721 | ₩68,828 | -0.43% | 1.7만 |
|---|
| 2025.12.12 | ₩69,526 | ₩69,526 | ₩68,828 | ₩68,976 | -0.79% | 10.3만 |
|---|
| 2025.12.11 | ₩69,338 | ₩69,699 | ₩69,087 | ₩69,606 | +0.39% | 1.8만 |
|---|
| 2025.12.10 | ₩69,271 | ₩69,593 | ₩69,152 | ₩69,455 | +0.27% | 2.1만 |
|---|
| 2025.12.09 | ₩68,909 | ₩69,405 | ₩68,909 | ₩69,231 | +0.47% | 1.8만 |
|---|
| 2025.12.08 | ₩69,526 | ₩69,593 | ₩69,150 | ₩69,244 | -0.41% | 6.2천 |
|---|
| 2025.12.05 | ₩69,713 | ₩69,763 | ₩69,459 | ₩69,512 | -0.29% | 1.1만 |
|---|
| 2025.12.04 | ₩69,459 | ₩69,472 | ₩69,257 | ₩69,439 | -0.03% | 1.4만 |
|---|
| 2025.12.03 | ₩69,083 | ₩69,597 | ₩69,083 | ₩69,405 | +0.47% | 2.2만 |
|---|
| 2025.12.02 | ₩69,422 | ₩69,445 | ₩69,164 | ₩69,279 | -0.21% | 6.4천 |
|---|
| 2025.12.01 | ₩69,097 | ₩69,378 | ₩69,086 | ₩69,086 | -0.02% | 1.2만 |
|---|
| 2025.11.28 | ₩69,231 | ₩69,432 | ₩69,231 | ₩69,432 | +0.29% | 1.2만 |
|---|
| 2025.11.26 | ₩68,949 | ₩69,298 | ₩68,949 | ₩69,190 | +0.35% | 1.2만 |
|---|
| 2025.11.25 | ₩68,305 | ₩68,842 | ₩67,984 | ₩68,761 | +0.67% | 3.1만 |
|---|
| 2025.11.24 | ₩67,917 | ₩68,332 | ₩67,809 | ₩68,305 | +0.57% | 2만 |
|---|
| 2025.11.21 | ₩67,020 | ₩67,776 | ₩67,018 | ₩67,427 | +0.61% | 1.5만 |
|---|
| 2025.11.20 | ₩68,708 | ₩68,857 | ₩66,978 | ₩67,018 | -2.46% | 9.5천 |
|---|
| 2025.11.19 | ₩67,689 | ₩68,171 | ₩67,501 | ₩67,805 | +0.17% | 1.3만 |
|---|
| 2025.11.18 | ₩67,327 | ₩67,809 | ₩67,206 | ₩67,559 | +0.34% | 8.2천 |
|---|
| 2025.11.17 | ₩68,600 | ₩68,600 | ₩67,769 | ₩67,935 | -0.97% | 1.5만 |
|---|
| 2025.11.14 | ₩67,715 | ₩73,750 | ₩66,106 | ₩68,426 | +1.05% | 3.1만 |
|---|
| 2025.11.13 | ₩68,520 | ₩69,271 | ₩67,514 | ₩68,547 | +0.04% | 2.6만 |
|---|
| 2025.11.12 | ₩69,325 | ₩69,620 | ₩67,581 | ₩69,512 | +0.27% | 2만 |
|---|
| 2025.11.11 | ₩69,056 | ₩69,660 | ₩67,782 | ₩69,485 | +0.62% | 2.5만 |
|---|
| 2025.11.10 | ₩68,815 | ₩69,337 | ₩68,815 | ₩69,312 | +0.72% | 6.4천 |
|---|
| 2025.11.07 | ₩67,821 | ₩68,399 | ₩67,715 | ₩68,319 | +0.73% | 1.3만 |
|---|
| 2025.11.06 | ₩68,641 | ₩68,654 | ₩68,351 | ₩68,351 | -0.42% | 7.7천 |
|---|
| 2025.11.05 | ₩68,627 | ₩69,325 | ₩68,627 | ₩69,027 | +0.58% | 1만 |
|---|
| 2025.11.04 | ₩68,587 | ₩69,137 | ₩68,587 | ₩68,736 | +0.22% | 8천 |
|---|
| 2025.11.03 | ₩69,123 | ₩69,539 | ₩69,123 | ₩69,436 | +0.45% | 1.4만 |
|---|
| 2025.10.31 | ₩69,579 | ₩69,668 | ₩69,164 | ₩69,449 | -0.19% | 1만 |
|---|
| 2025.10.30 | ₩69,861 | ₩69,874 | ₩69,472 | ₩69,485 | -0.54% | 5.9천 |
|---|
| 2025.10.29 | ₩70,330 | ₩70,330 | ₩69,915 | ₩70,059 | -0.39% | 5.6천 |
|---|
| 2025.10.28 | ₩69,982 | ₩70,317 | ₩69,982 | ₩70,169 | +0.27% | 1.6만 |
|---|
| 2025.10.27 | ₩69,754 | ₩69,995 | ₩69,713 | ₩69,995 | +0.35% | 8.1천 |
|---|
| 2025.10.24 | ₩69,296 | ₩69,378 | ₩69,070 | ₩69,213 | -0.12% | 1.7만 |
|---|
| 2025.10.23 | ₩68,399 | ₩68,909 | ₩68,399 | ₩68,781 | +0.56% | 5.6천 |
|---|
| 2025.10.22 | ₩68,735 | ₩68,815 | ₩68,185 | ₩68,466 | -0.39% | 1.1만 |
|---|
| 2025.10.21 | ₩68,768 | ₩68,842 | ₩68,641 | ₩68,753 | -0.02% | 1.4만 |
|---|
| 2025.10.20 | ₩68,775 | ₩68,962 | ₩68,721 | ₩68,874 | +0.14% | 7.2천 |
|---|
| 2025.10.17 | ₩68,245 | ₩68,545 | ₩68,090 | ₩68,371 | +0.18% | 8.8천 |
|---|
| 2025.10.16 | ₩68,533 | ₩68,560 | ₩67,911 | ₩68,225 | -0.45% | 1.8만 |
|---|
| 2025.10.15 | ₩68,533 | ₩68,854 | ₩68,064 | ₩68,326 | -0.30% | 8천 |
|---|
| 2025.10.14 | ₩67,474 | ₩68,453 | ₩67,474 | ₩68,233 | +1.12% | 3.6천 |
|---|
| 2025.10.13 | ₩68,143 | ₩68,304 | ₩67,970 | ₩68,151 | +0.01% | 5.8천 |
|---|
| 2025.10.10 | ₩68,975 | ₩69,070 | ₩67,512 | ₩67,512 | -2.12% | 7.3천 |
|---|