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 | ₩76,147 | ₩76,508 | ₩76,147 | ₩76,345 | +0.26% | 1만 |
| 2026.10.08 | ₩76,080 | ₩76,100 | ₩75,820 | ₩76,067 | -0.02% | 4.3천 |
| 2026.10.07 | ₩76,092 | ₩76,401 | ₩76,087 | ₩76,350 | +0.34% | 6천 |
| 2026.10.06 | ₩76,521 | ₩76,749 | ₩76,521 | ₩76,574 | +0.07% | 3.6천 |
| 2026.10.05 | ₩75,546 | ₩76,294 | ₩75,546 | ₩76,080 | +0.71% | 7.9천 |
| 2026.10.02 | ₩75,800 | ₩75,960 | ₩75,546 | ₩75,760 | -0.05% | 1.4만 |
| 2026.10.01 | ₩75,004 | ₩75,332 | ₩74,844 | ₩75,238 | +0.31% | 1.2만 |
| 2026.09.30 | ₩75,466 | ₩75,760 | ₩75,198 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,198 |
| -0.35% |
| 9.5천 |
| 2026.09.29 | ₩75,345 | ₩75,385 | ₩75,145 | ₩75,307 | -0.05% | 6.6천 |
|---|
| 2026.09.28 | ₩75,586 | ₩75,740 | ₩75,425 | ₩75,488 | -0.13% | 5.2천 |
|---|
| 2026.09.25 | ₩75,706 | ₩76,040 | ₩75,693 | ₩75,992 | +0.38% | 1.5만 |
|---|
| 2026.09.24 | ₩75,385 | ₩75,733 | ₩75,372 | ₩75,733 | +0.46% | 6.3천 |
|---|
| 2026.09.23 | ₩75,826 | ₩75,840 | ₩75,546 | ₩75,642 | -0.24% | 1만 |
|---|
| 2026.09.22 | ₩76,207 | ₩76,308 | ₩75,987 | ₩76,174 | -0.04% | 1.3만 |
|---|
| 2026.09.21 | ₩75,713 | ₩76,321 | ₩75,713 | ₩76,219 | +0.67% | 1.2만 |
|---|
| 2026.09.18 | ₩74,757 | ₩75,026 | ₩74,757 | ₩75,026 | +0.36% | 3.1천 |
|---|
| 2026.09.17 | ₩74,857 | ₩74,984 | ₩74,797 | ₩74,948 | +0.12% | 1.5만 |
|---|
| 2026.09.16 | ₩74,918 | ₩74,918 | ₩73,648 | ₩74,069 | -1.13% | 5.3천 |
|---|
| 2026.09.15 | ₩74,557 | ₩74,730 | ₩74,370 | ₩74,530 | -0.04% | 7.6천 |
|---|
| 2026.09.14 | ₩74,656 | ₩74,958 | ₩74,637 | ₩74,752 | +0.13% | 4.3천 |
|---|
| 2026.09.11 | ₩75,252 | ₩75,290 | ₩75,091 | ₩75,091 | -0.21% | 9.1천 |
|---|
| 2026.09.10 | ₩74,557 | ₩74,597 | ₩74,510 | ₩74,546 | -0.01% | 7.5천 |
|---|
| 2026.09.09 | ₩75,091 | ₩75,091 | ₩74,824 | ₩74,935 | -0.21% | 7.9천 |
|---|
| 2026.09.08 | ₩75,332 | ₩75,345 | ₩75,145 | ₩75,145 | -0.25% | 6.6천 |
|---|
| 2026.09.04 | ₩75,519 | ₩75,551 | ₩75,492 | ₩75,551 | +0.04% | 4.3천 |
|---|
| 2026.09.03 | ₩75,368 | ₩75,900 | ₩75,352 | ₩75,867 | +0.66% | 6.8천 |
|---|
| 2026.09.02 | ₩75,102 | ₩75,118 | ₩74,944 | ₩74,991 | -0.15% | 7천 |
|---|
| 2026.09.01 | ₩74,944 | ₩75,078 | ₩74,645 | ₩74,722 | -0.30% | 7.3천 |
|---|
| 2026.08.31 | ₩75,412 | ₩75,417 | ₩75,038 | ₩75,417 | +0.01% | 6.2천 |
|---|
| 2026.08.28 | ₩75,813 | ₩75,973 | ₩75,332 | ₩75,483 | -0.44% | 5.2천 |
|---|
| 2026.08.27 | ₩75,392 | ₩75,826 | ₩75,392 | ₩75,675 | +0.38% | 8천 |
|---|
| 2026.08.26 | ₩75,252 | ₩75,385 | ₩75,118 | ₩75,202 | -0.07% | 1.7만 |
|---|
| 2026.08.25 | ₩75,158 | ₩75,212 | ₩75,038 | ₩75,131 | -0.04% | 8.6천 |
|---|
| 2026.08.24 | ₩74,947 | ₩75,091 | ₩74,944 | ₩75,024 | +0.10% | 5.9천 |
|---|
| 2026.08.21 | ₩75,198 | ₩75,332 | ₩75,091 | ₩75,225 | +0.04% | 3.3만 |
|---|
| 2026.08.20 | ₩75,285 | ₩75,285 | ₩74,984 | ₩74,984 | -0.40% | 5.6천 |
|---|
| 2026.08.19 | ₩75,566 | ₩75,733 | ₩75,512 | ₩75,528 | -0.05% | 1만 |
|---|
| 2026.08.18 | ₩75,653 | ₩75,653 | ₩75,452 | ₩75,452 | -0.27% | 6.8천 |
|---|
| 2026.08.17 | ₩76,321 | ₩76,334 | ₩76,027 | ₩76,080 | -0.32% | 8.8천 |
|---|
| 2026.08.14 | ₩76,548 | ₩76,548 | ₩76,268 | ₩76,314 | -0.31% | 1.1만 |
|---|
| 2026.08.13 | ₩76,655 | ₩76,655 | ₩76,388 | ₩76,480 | -0.23% | 5.3천 |
|---|
| 2026.08.12 | ₩76,051 | ₩76,134 | ₩75,907 | ₩75,907 | -0.19% | 1.5만 |
|---|
| 2026.08.11 | ₩75,960 | ₩76,281 | ₩75,800 | ₩75,837 | -0.16% | 2.1만 |
|---|
| 2026.08.10 | ₩76,294 | ₩76,294 | ₩76,127 | ₩76,129 | -0.22% | 5.4천 |
|---|
| 2026.08.07 | ₩75,947 | ₩76,214 | ₩75,947 | ₩76,199 | +0.33% | 6.1천 |
|---|
| 2026.08.06 | ₩75,746 | ₩76,054 | ₩75,746 | ₩75,812 | +0.09% | 8.2천 |
|---|
| 2026.08.05 | ₩76,388 | ₩76,548 | ₩76,050 | ₩76,062 | -0.43% | 9.3천 |
|---|
| 2026.08.04 | ₩75,452 | ₩76,268 | ₩75,412 | ₩76,111 | +0.87% | 8.1만 |
|---|
| 2026.08.03 | ₩74,370 | ₩74,891 | ₩74,370 | ₩74,752 | +0.51% | 1.1만 |
|---|
| 2026.07.31 | ₩73,394 | ₩74,009 | ₩73,153 | ₩73,741 | +0.47% | 9.6천 |
|---|
| 2026.07.30 | ₩73,033 | ₩73,394 | ₩72,848 | ₩73,280 | +0.34% | 3.8천 |
|---|
| 2026.07.29 | ₩73,514 | ₩73,514 | ₩72,314 | ₩72,314 | -1.63% | 1.1만 |
|---|
| 2026.07.28 | ₩72,939 | ₩73,421 | ₩72,939 | ₩73,302 | +0.50% | 5.8만 |
|---|
| 2026.07.27 | ₩73,434 | ₩73,434 | ₩73,046 | ₩73,240 | -0.26% | 8.4천 |
|---|
| 2026.07.24 | ₩73,447 | ₩73,795 | ₩73,193 | ₩73,300 | -0.20% | 8.7천 |
|---|
| 2026.07.23 | ₩73,594 | ₩73,594 | ₩73,113 | ₩73,367 | -0.31% | 1.1만 |
|---|
| 2026.07.22 | ₩74,316 | ₩74,383 | ₩74,137 | ₩74,329 | +0.02% | 8.4천 |
|---|
| 2026.07.21 | ₩73,942 | ₩74,182 | ₩73,902 | ₩74,182 | +0.33% | 1.3만 |
|---|
| 2026.07.20 | ₩73,902 | ₩73,928 | ₩73,501 | ₩73,594 | -0.42% | 9.6천 |
|---|
| 2026.07.17 | ₩74,009 | ₩74,009 | ₩73,661 | ₩73,743 | -0.36% | 7.9천 |
|---|
| 2026.07.16 | ₩74,490 | ₩74,650 | ₩74,035 | ₩74,343 | -0.20% | 4.9천 |
|---|
| 2026.07.15 | ₩74,664 | ₩74,811 | ₩74,503 | ₩74,811 | +0.20% | 3.3천 |
|---|
| 2026.07.14 | ₩74,490 | ₩74,704 | ₩74,490 | ₩74,622 | +0.18% | 6천 |
|---|
| 2026.07.13 | ₩74,732 | ₩74,732 | ₩74,343 | ₩74,349 | -0.51% | 6천 |
|---|
| 2026.07.10 | ₩74,637 | ₩74,958 | ₩74,370 | ₩74,869 | +0.31% | 8.3천 |
|---|
| 2026.07.09 | ₩74,062 | ₩74,637 | ₩74,062 | ₩74,590 | +0.71% | 5천 |
|---|
| 2026.07.08 | ₩74,009 | ₩74,142 | ₩73,674 | ₩74,049 | +0.05% | 6.9천 |
|---|
| 2026.07.07 | ₩74,503 | ₩74,503 | ₩74,162 | ₩74,343 | -0.22% | 1.3만 |
|---|
| 2026.07.06 | ₩74,503 | ₩74,797 | ₩74,471 | ₩74,650 | +0.20% | 5.6천 |
|---|
| 2026.07.02 | ₩74,690 | ₩74,690 | ₩73,688 | ₩74,009 | -0.91% | 4.5천 |
|---|
| 2026.07.01 | ₩73,892 | ₩74,396 | ₩73,892 | ₩74,289 | +0.54% | 9천 |
|---|
| 2026.06.30 | ₩74,089 | ₩74,463 | ₩74,027 | ₩74,378 | +0.39% | 9.4천 |
|---|
| 2026.06.29 | ₩73,594 | ₩73,761 | ₩73,033 | ₩73,721 | +0.17% | 3.9천 |
|---|
| 2026.06.26 | ₩73,046 | ₩73,287 | ₩72,899 | ₩73,069 | +0.03% | 7.5천 |
|---|
| 2026.06.25 | ₩73,340 | ₩73,380 | ₩73,053 | ₩73,153 | -0.26% | 7.7천 |
|---|
| 2026.06.24 | ₩73,581 | ₩73,634 | ₩73,046 | ₩73,180 | -0.54% | 6.5천 |
|---|
| 2026.06.23 | ₩73,688 | ₩73,875 | ₩73,274 | ₩73,527 | -0.22% | 6.4천 |
|---|
| 2026.06.22 | ₩74,156 | ₩74,877 | ₩74,156 | ₩74,383 | +0.31% | 1.1만 |
|---|
| 2026.06.18 | ₩74,597 | ₩74,664 | ₩74,430 | ₩74,664 | +0.09% | 6.6천 |
|---|
| 2026.06.17 | ₩74,744 | ₩74,744 | ₩73,755 | ₩73,755 | -1.32% | 5.6천 |
|---|
| 2026.06.16 | ₩75,091 | ₩75,091 | ₩74,517 | ₩74,543 | -0.73% | 5.2천 |
|---|
| 2026.06.15 | ₩74,984 | ₩75,157 | ₩74,984 | ₩75,065 | +0.11% | 6.4천 |
|---|
| 2026.06.12 | ₩74,142 | ₩74,142 | ₩73,522 | ₩73,902 | -0.32% | 7.4천 |
|---|
| 2026.06.11 | ₩72,659 | ₩73,741 | ₩72,418 | ₩73,621 | +1.32% | 2.6만 |
|---|
| 2026.06.10 | ₩73,474 | ₩73,474 | ₩72,445 | ₩72,458 | -1.38% | 7.9천 |
|---|
| 2026.06.09 | ₩73,875 | ₩73,888 | ₩72,886 | ₩73,386 | -0.66% | 1.5만 |
|---|
| 2026.06.08 | ₩73,995 | ₩74,042 | ₩73,487 | ₩73,527 | -0.63% | 9천 |
|---|
| 2026.06.05 | ₩74,784 | ₩74,784 | ₩73,367 | ₩73,514 | -1.70% | 7.2천 |
|---|
| 2026.06.04 | ₩74,893 | ₩75,613 | ₩74,893 | ₩75,492 | +0.80% | 1.1만 |
|---|
| 2026.06.03 | ₩75,666 | ₩75,666 | ₩75,197 | ₩75,197 | -0.62% | 22.7만 |
|---|
| 2026.06.02 | ₩75,399 | ₩75,746 | ₩75,345 | ₩75,746 | +0.46% | 1.6만 |
|---|
| 2026.06.01 | ₩75,305 | ₩75,653 | ₩75,198 | ₩75,532 | +0.30% | 4.7천 |
|---|
| 2026.05.29 | ₩75,499 | ₩75,499 | ₩75,212 | ₩75,331 | -0.22% | 2.5만 |
|---|
| 2026.05.28 | ₩75,024 | ₩75,305 | ₩75,024 | ₩75,292 | +0.36% | 1.1만 |
|---|
| 2026.05.27 | ₩74,797 | ₩74,971 | ₩74,737 | ₩74,880 | +0.11% | 9.6천 |
|---|
| 2026.05.26 | ₩74,583 | ₩75,038 | ₩74,583 | ₩74,898 | +0.42% | 7.2천 |
|---|
| 2026.05.22 | ₩74,757 | ₩74,757 | ₩74,476 | ₩74,501 | -0.34% | 7.3천 |
|---|
| 2026.05.21 | ₩73,982 | ₩74,383 | ₩73,822 | ₩74,223 | +0.33% | 1.2만 |
|---|
| 2026.05.20 | ₩73,634 | ₩74,223 | ₩73,634 | ₩74,116 | +0.65% | 6.8천 |
|---|
| 2026.05.19 | ₩73,634 | ₩73,795 | ₩73,374 | ₩73,394 | -0.33% | 1.2만 |
|---|
| 2026.05.18 | ₩74,049 | ₩74,089 | ₩73,568 | ₩73,918 | -0.18% | 7.2천 |
|---|
| 2026.05.15 | ₩74,331 | ₩74,396 | ₩74,046 | ₩74,046 | -0.38% | 3.7천 |
|---|
| 2026.05.14 | ₩74,690 | ₩75,078 | ₩74,664 | ₩74,940 | +0.33% | 3.5천 |
|---|
| 2026.05.13 | ₩74,276 | ₩74,503 | ₩74,276 | ₩74,276 | 0.00% | 8.4천 |
|---|
| 2026.05.12 | ₩73,608 | ₩73,995 | ₩73,608 | ₩73,848 | +0.33% | 1.1만 |
|---|
| 2026.05.11 | ₩73,955 | ₩74,075 | ₩73,915 | ₩74,046 | +0.12% | 7.8천 |
|---|
| 2026.05.08 | ₩73,688 | ₩73,822 | ₩73,688 | ₩73,775 | +0.12% | 8.5천 |
|---|
| 2026.05.07 | ₩73,434 | ₩73,634 | ₩73,086 | ₩73,187 | -0.34% | 6.6천 |
|---|
| 2026.05.06 | ₩73,060 | ₩73,608 | ₩73,060 | ₩73,608 | +0.75% | 7.2천 |
|---|
| 2026.05.05 | ₩72,458 | ₩72,659 | ₩72,458 | ₩72,533 | +0.10% | 7.2천 |
|---|
| 2026.05.04 | ₩72,405 | ₩72,405 | ₩71,937 | ₩71,992 | -0.57% | 7.3천 |
|---|
| 2026.05.01 | ₩72,578 | ₩72,578 | ₩72,365 | ₩72,379 | -0.27% | 3.4만 |
|---|
| 2026.04.30 | ₩71,422 | ₩72,244 | ₩71,422 | ₩72,191 | +1.08% | 3.7만 |
|---|
| 2026.04.29 | ₩71,389 | ₩71,429 | ₩71,215 | ₩71,349 | -0.06% | 1.2만 |
|---|
| 2026.04.28 | ₩71,389 | ₩71,482 | ₩71,175 | ₩71,376 | -0.02% | 1.3만 |
|---|
| 2026.04.27 | ₩71,295 | ₩71,727 | ₩71,295 | ₩71,727 | +0.61% | 9.2만 |
|---|
| 2026.04.24 | ₩71,416 | ₩71,723 | ₩71,255 | ₩71,687 | +0.38% | 1.1만 |
|---|
| 2026.04.23 | ₩71,202 | ₩71,469 | ₩70,694 | ₩71,228 | +0.04% | 1만 |
|---|
| 2026.04.22 | ₩71,255 | ₩71,374 | ₩71,228 | ₩71,374 | +0.17% | 6.9천 |
|---|
| 2026.04.21 | ₩71,309 | ₩71,309 | ₩70,564 | ₩70,734 | -0.81% | 8.1천 |
|---|
| 2026.04.20 | ₩71,055 | ₩71,122 | ₩70,894 | ₩71,073 | +0.03% | 6천 |
|---|
| 2026.04.17 | ₩71,041 | ₩71,362 | ₩71,041 | ₩71,262 | +0.31% | 10만 |
|---|
| 2026.04.16 | ₩70,219 | ₩70,560 | ₩70,219 | ₩70,560 | +0.49% | 8.2천 |
|---|
| 2026.04.15 | ₩69,665 | ₩70,467 | ₩69,665 | ₩70,453 | +1.13% | 2.3만 |
|---|
| 2026.04.14 | ₩69,411 | ₩69,865 | ₩69,411 | ₩69,865 | +0.65% | 3만 |
|---|
| 2026.04.13 | ₩68,622 | ₩69,094 | ₩68,448 | ₩69,094 | +0.69% | 4천 |
|---|
| 2026.04.10 | ₩68,622 | ₩68,716 | ₩68,368 | ₩68,442 | -0.26% | 3.9천 |
|---|
| 2026.04.09 | ₩68,101 | ₩68,676 | ₩68,034 | ₩68,649 | +0.80% | 1.1만 |
|---|
| 2026.04.08 | ₩67,980 | ₩68,141 | ₩67,836 | ₩68,058 | +0.11% | 4.3천 |
|---|
| 2026.04.07 | ₩66,256 | ₩66,609 | ₩66,203 | ₩66,609 | +0.53% | 1.2만 |
|---|
| 2026.04.06 | ₩66,751 | ₩66,751 | ₩66,363 | ₩66,530 | -0.33% | 6.6천 |
|---|
| 2026.04.02 | ₩65,942 | ₩66,454 | ₩65,942 | ₩66,361 | +0.63% | 7.2천 |
|---|
| 2026.04.01 | ₩66,189 | ₩66,671 | ₩66,189 | ₩66,390 | +0.30% | 2만 |
|---|
| 2026.03.31 | ₩64,880 | ₩66,069 | ₩64,880 | ₩66,069 | +1.83% | 1.5만 |
|---|
| 2026.03.30 | ₩65,067 | ₩65,174 | ₩64,479 | ₩64,638 | -0.66% | 9.5천 |
|---|
| 2026.03.27 | ₩65,414 | ₩65,454 | ₩64,960 | ₩65,028 | -0.59% | 1.3만 |
|---|
| 2026.03.26 | ₩66,577 | ₩66,577 | ₩65,812 | ₩65,812 | -1.15% | 6천 |
|---|
| 2026.03.25 | ₩66,791 | ₩66,934 | ₩66,617 | ₩66,692 | -0.15% | 3.4천 |
|---|
| 2026.03.24 | ₩66,296 | ₩66,751 | ₩66,296 | ₩66,537 | +0.36% | 1.2만 |
|---|
| 2026.03.23 | ₩66,991 | ₩67,112 | ₩66,644 | ₩66,644 | -0.52% | 8.7천 |
|---|
| 2026.03.20 | ₩66,711 | ₩66,711 | ₩66,049 | ₩66,152 | -0.84% | 3.5천 |
|---|
| 2026.03.19 | ₩66,925 | ₩67,098 | ₩66,724 | ₩67,005 | +0.12% | 1.7만 |
|---|
| 2026.03.18 | ₩67,698 | ₩67,727 | ₩67,259 | ₩67,259 | -0.65% | 4.5천 |
|---|
| 2026.03.17 | ₩68,168 | ₩68,168 | ₩67,887 | ₩67,887 | -0.41% | 1만 |
|---|
| 2026.03.16 | ₩67,807 | ₩68,061 | ₩67,807 | ₩67,940 | +0.20% | 6.7천 |
|---|
| 2026.03.13 | ₩67,780 | ₩68,141 | ₩67,379 | ₩67,427 | -0.52% | 1.1만 |
|---|
| 2026.03.12 | ₩68,107 | ₩68,114 | ₩67,727 | ₩67,727 | -0.56% | 6.9천 |
|---|
| 2026.03.11 | ₩68,782 | ₩68,782 | ₩68,368 | ₩68,609 | -0.25% | 2.2만 |
|---|
| 2026.03.10 | ₩68,702 | ₩69,036 | ₩68,498 | ₩68,693 | -0.01% | 9.2천 |
|---|
| 2026.03.09 | ₩67,566 | ₩68,769 | ₩67,553 | ₩68,729 | +1.72% | 8.2천 |
|---|
| 2026.03.06 | ₩68,422 | ₩68,495 | ₩68,188 | ₩68,341 | -0.12% | 6.6천 |
|---|
| 2026.03.05 | ₩69,110 | ₩69,110 | ₩68,515 | ₩68,916 | -0.28% | 1.4만 |
|---|
| 2026.03.04 | ₩69,099 | ₩69,357 | ₩69,099 | ₩69,304 | +0.30% | 4.3천 |
|---|
| 2026.03.03 | ₩68,368 | ₩68,970 | ₩68,141 | ₩68,776 | +0.60% | 1.3만 |
|---|
| 2026.03.02 | ₩69,237 | ₩69,539 | ₩69,170 | ₩69,344 | +0.15% | 7.7천 |
|---|
| 2026.02.27 | ₩68,609 | ₩69,344 | ₩68,609 | ₩69,282 | +0.98% | 2.1만 |
|---|
| 2026.02.26 | ₩69,584 | ₩69,584 | ₩69,090 | ₩69,424 | -0.23% | 1.9만 |
|---|
| 2026.02.25 | ₩69,780 | ₩70,026 | ₩69,705 | ₩69,972 | +0.28% | 6.1천 |
|---|
| 2026.02.24 | ₩69,250 | ₩69,478 | ₩69,090 | ₩69,478 | +0.33% | 7.1천 |
|---|
| 2026.02.23 | ₩69,718 | ₩69,718 | ₩68,916 | ₩68,996 | -1.04% | 1.1만 |
|---|
| 2026.02.20 | ₩69,250 | ₩69,625 | ₩69,143 | ₩69,625 | +0.54% | 1.2만 |
|---|
| 2026.02.19 | ₩69,210 | ₩69,330 | ₩69,032 | ₩69,290 | +0.12% | 7천 |
|---|
| 2026.02.18 | ₩68,970 | ₩69,506 | ₩68,970 | ₩69,264 | +0.43% | 6.3천 |
|---|
| 2026.02.17 | ₩68,729 | ₩69,123 | ₩68,555 | ₩69,050 | +0.47% | 7.5천 |
|---|
| 2026.02.13 | ₩68,943 | ₩69,157 | ₩68,909 | ₩69,023 | +0.12% | 5.7천 |
|---|
| 2026.02.12 | ₩70,119 | ₩70,119 | ₩68,954 | ₩68,956 | -1.66% | 1.9만 |
|---|
| 2026.02.11 | ₩69,705 | ₩69,905 | ₩69,611 | ₩69,705 | 0.00% | 2만 |
|---|
| 2026.02.10 | ₩69,718 | ₩69,961 | ₩69,598 | ₩69,598 | -0.17% | 8.2천 |
|---|
| 2026.02.09 | ₩69,330 | ₩69,919 | ₩69,330 | ₩69,798 | +0.67% | 8.3천 |
|---|
| 2026.02.06 | ₩68,809 | ₩69,491 | ₩68,809 | ₩69,491 | +0.99% | 1.8만 |
|---|
| 2026.02.05 | ₩68,622 | ₩68,796 | ₩68,181 | ₩68,395 | -0.33% | 4.9만 |
|---|
| 2026.02.04 | ₩69,865 | ₩69,865 | ₩68,836 | ₩69,077 | -1.13% | 12.1만 |
|---|
| 2026.02.03 | ₩70,273 | ₩70,427 | ₩69,130 | ₩69,437 | -1.19% | 5.8천 |
|---|
| 2026.02.02 | ₩69,571 | ₩69,985 | ₩69,571 | ₩69,842 | +0.39% | 1.2만 |
|---|
| 2026.01.30 | ₩69,678 | ₩69,865 | ₩69,364 | ₩69,584 | -0.13% | 8.2천 |
|---|
| 2026.01.29 | ₩69,798 | ₩69,798 | ₩69,063 | ₩69,772 | -0.04% | 1.1만 |
|---|
| 2026.01.28 | ₩70,019 | ₩70,052 | ₩69,745 | ₩69,745 | -0.39% | 8.4천 |
|---|
| 2026.01.27 | ₩69,705 | ₩69,919 | ₩69,654 | ₩69,892 | +0.27% | 9.3천 |
|---|
| 2026.01.26 | ₩69,411 | ₩69,678 | ₩69,411 | ₩69,651 | +0.35% | 1.1만 |
|---|
| 2026.01.23 | ₩68,929 | ₩69,304 | ₩68,903 | ₩69,130 | +0.29% | 1.5만 |
|---|
| 2026.01.22 | ₩69,183 | ₩69,424 | ₩69,010 | ₩69,424 | +0.35% | 1.9만 |
|---|
| 2026.01.21 | ₩68,542 | ₩68,956 | ₩68,368 | ₩68,916 | +0.55% | 2.3만 |
|---|
| 2026.01.20 | ₩68,809 | ₩68,873 | ₩68,315 | ₩68,422 | -0.56% | 7.5천 |
|---|
| 2026.01.16 | ₩69,665 | ₩69,825 | ₩69,544 | ₩69,544 | -0.17% | 1.4만 |
|---|
| 2026.01.15 | ₩69,772 | ₩69,772 | ₩69,428 | ₩69,478 | -0.42% | 4.7천 |
|---|
| 2026.01.14 | ₩69,384 | ₩69,384 | ₩68,983 | ₩69,258 | -0.18% | 6.8천 |
|---|
| 2026.01.13 | ₩70,066 | ₩70,066 | ₩69,411 | ₩69,651 | -0.59% | 1.1만 |
|---|
| 2026.01.12 | ₩69,397 | ₩69,865 | ₩69,397 | ₩69,786 | +0.56% | 9.6천 |
|---|
| 2026.01.09 | ₩69,397 | ₩69,785 | ₩69,397 | ₩69,651 | +0.37% | 3.1천 |
|---|
| 2026.01.08 | ₩68,970 | ₩69,277 | ₩68,970 | ₩69,237 | +0.39% | 1.4만 |
|---|
| 2026.01.07 | ₩69,344 | ₩69,551 | ₩69,126 | ₩69,143 | -0.29% | 1.1만 |
|---|
| 2026.01.06 | ₩69,143 | ₩69,411 | ₩69,063 | ₩69,384 | +0.35% | 6.5천 |
|---|
| 2026.01.05 | ₩68,849 | ₩69,107 | ₩68,849 | ₩68,940 | +0.13% | 4.6천 |
|---|
| 2026.01.02 | ₩69,277 | ₩69,277 | ₩68,368 | ₩68,541 | -1.06% | 4.8천 |
|---|
| 2025.12.31 | ₩68,929 | ₩68,943 | ₩68,582 | ₩68,582 | -0.50% | 1만 |
|---|
| 2025.12.30 | ₩69,130 | ₩69,130 | ₩68,996 | ₩69,002 | -0.19% | 7.1천 |
|---|
| 2025.12.29 | ₩69,277 | ₩69,277 | ₩69,030 | ₩69,090 | -0.27% | 5.3천 |
|---|
| 2025.12.26 | ₩69,598 | ₩69,598 | ₩69,384 | ₩69,464 | -0.19% | 4.6천 |
|---|
| 2025.12.24 | ₩69,178 | ₩69,531 | ₩69,178 | ₩69,531 | +0.51% | 5.3천 |
|---|
| 2025.12.23 | ₩69,357 | ₩69,357 | ₩68,956 | ₩69,282 | -0.11% | 1만 |
|---|
| 2025.12.22 | ₩68,769 | ₩69,010 | ₩68,769 | ₩68,970 | +0.29% | 8.3천 |
|---|
| 2025.12.19 | ₩67,887 | ₩68,569 | ₩67,887 | ₩68,462 | +0.85% | 1만 |
|---|
| 2025.12.18 | ₩68,462 | ₩68,502 | ₩67,942 | ₩68,128 | -0.49% | 1.9만 |
|---|
| 2025.12.17 | ₩68,462 | ₩68,462 | ₩67,633 | ₩67,633 | -1.21% | 2.4만 |
|---|
| 2025.12.16 | ₩68,515 | ₩68,515 | ₩68,061 | ₩68,502 | -0.02% | 1.2만 |
|---|
| 2025.12.15 | ₩68,903 | ₩68,934 | ₩68,502 | ₩68,609 | -0.43% | 1.7만 |
|---|
| 2025.12.12 | ₩69,304 | ₩69,304 | ₩68,609 | ₩68,756 | -0.79% | 10.3만 |
|---|
| 2025.12.11 | ₩69,117 | ₩69,476 | ₩68,867 | ₩69,384 | +0.39% | 1.8만 |
|---|
| 2025.12.10 | ₩69,050 | ₩69,371 | ₩68,931 | ₩69,233 | +0.27% | 2.1만 |
|---|
| 2025.12.09 | ₩68,689 | ₩69,183 | ₩68,689 | ₩69,010 | +0.47% | 1.8만 |
|---|
| 2025.12.08 | ₩69,304 | ₩69,371 | ₩68,929 | ₩69,023 | -0.41% | 6.2천 |
|---|
| 2025.12.05 | ₩69,491 | ₩69,540 | ₩69,237 | ₩69,290 | -0.29% | 1.1만 |
|---|
| 2025.12.04 | ₩69,237 | ₩69,250 | ₩69,036 | ₩69,217 | -0.03% | 1.4만 |
|---|
| 2025.12.03 | ₩68,863 | ₩69,375 | ₩68,863 | ₩69,183 | +0.47% | 2.2만 |
|---|
| 2025.12.02 | ₩69,201 | ₩69,224 | ₩68,943 | ₩69,058 | -0.21% | 6.4천 |
|---|
| 2025.12.01 | ₩68,876 | ₩69,157 | ₩68,865 | ₩68,865 | -0.02% | 1.2만 |
|---|
| 2025.11.28 | ₩69,010 | ₩69,210 | ₩69,010 | ₩69,210 | +0.29% | 1.2만 |
|---|
| 2025.11.26 | ₩68,729 | ₩69,077 | ₩68,729 | ₩68,970 | +0.35% | 1.2만 |
|---|
| 2025.11.25 | ₩68,087 | ₩68,622 | ₩67,767 | ₩68,542 | +0.67% | 3.1만 |
|---|
| 2025.11.24 | ₩67,700 | ₩68,114 | ₩67,593 | ₩68,087 | +0.57% | 2만 |
|---|
| 2025.11.21 | ₩66,806 | ₩67,559 | ₩66,804 | ₩67,212 | +0.61% | 1.5만 |
|---|
| 2025.11.20 | ₩68,488 | ₩68,637 | ₩66,764 | ₩66,804 | -2.46% | 9.5천 |
|---|
| 2025.11.19 | ₩67,473 | ₩67,954 | ₩67,285 | ₩67,589 | +0.17% | 1.3만 |
|---|
| 2025.11.18 | ₩67,112 | ₩67,593 | ₩66,991 | ₩67,343 | +0.34% | 8.2천 |
|---|
| 2025.11.17 | ₩68,381 | ₩68,381 | ₩67,553 | ₩67,719 | -0.97% | 1.5만 |
|---|
| 2025.11.14 | ₩67,499 | ₩73,514 | ₩65,895 | ₩68,208 | +1.05% | 3.1만 |
|---|
| 2025.11.13 | ₩68,301 | ₩69,050 | ₩67,299 | ₩68,328 | +0.04% | 2.6만 |
|---|
| 2025.11.12 | ₩69,103 | ₩69,397 | ₩67,366 | ₩69,290 | +0.27% | 2만 |
|---|
| 2025.11.11 | ₩68,836 | ₩69,437 | ₩67,566 | ₩69,264 | +0.62% | 2.5만 |
|---|
| 2025.11.10 | ₩68,595 | ₩69,115 | ₩68,595 | ₩69,091 | +0.72% | 6.4천 |
|---|
| 2025.11.07 | ₩67,605 | ₩68,181 | ₩67,499 | ₩68,101 | +0.73% | 1.3만 |
|---|
| 2025.11.06 | ₩68,422 | ₩68,435 | ₩68,133 | ₩68,133 | -0.42% | 7.7천 |
|---|
| 2025.11.05 | ₩68,408 | ₩69,103 | ₩68,408 | ₩68,807 | +0.58% | 1만 |
|---|
| 2025.11.04 | ₩68,368 | ₩68,916 | ₩68,368 | ₩68,516 | +0.22% | 8천 |
|---|
| 2025.11.03 | ₩68,903 | ₩69,317 | ₩68,903 | ₩69,214 | +0.45% | 1.4만 |
|---|
| 2025.10.31 | ₩69,357 | ₩69,445 | ₩68,943 | ₩69,228 | -0.19% | 1만 |
|---|
| 2025.10.30 | ₩69,638 | ₩69,651 | ₩69,250 | ₩69,264 | -0.54% | 5.9천 |
|---|
| 2025.10.29 | ₩70,106 | ₩70,106 | ₩69,691 | ₩69,836 | -0.39% | 5.6천 |
|---|
| 2025.10.28 | ₩69,758 | ₩70,092 | ₩69,758 | ₩69,945 | +0.27% | 1.6만 |
|---|
| 2025.10.27 | ₩69,531 | ₩69,772 | ₩69,491 | ₩69,772 | +0.35% | 8.1천 |
|---|
| 2025.10.24 | ₩69,075 | ₩69,157 | ₩68,849 | ₩68,992 | -0.12% | 1.7만 |
|---|
| 2025.10.23 | ₩68,181 | ₩68,689 | ₩68,181 | ₩68,562 | +0.56% | 5.6천 |
|---|
| 2025.10.22 | ₩68,515 | ₩68,595 | ₩67,967 | ₩68,248 | -0.39% | 1.1만 |
|---|
| 2025.10.21 | ₩68,549 | ₩68,622 | ₩68,422 | ₩68,534 | -0.02% | 1.4만 |
|---|
| 2025.10.20 | ₩68,555 | ₩68,742 | ₩68,502 | ₩68,654 | +0.14% | 7.2천 |
|---|
| 2025.10.17 | ₩68,027 | ₩68,327 | ₩67,872 | ₩68,153 | +0.18% | 8.8천 |
|---|
| 2025.10.16 | ₩68,315 | ₩68,341 | ₩67,694 | ₩68,007 | -0.45% | 1.8만 |
|---|
| 2025.10.15 | ₩68,315 | ₩68,634 | ₩67,847 | ₩68,107 | -0.30% | 8천 |
|---|
| 2025.10.14 | ₩67,259 | ₩68,234 | ₩67,259 | ₩68,015 | +1.12% | 3.6천 |
|---|
| 2025.10.13 | ₩67,926 | ₩68,086 | ₩67,753 | ₩67,934 | +0.01% | 5.8천 |
|---|
| 2025.10.10 | ₩68,754 | ₩68,849 | ₩67,296 | ₩67,296 | -2.12% | 7.3천 |
|---|