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 | ₩76,139 | ₩76,500 | ₩76,139 | ₩76,337 | +0.26% | 1만 |
| 2026.10.08 | ₩76,072 | ₩76,092 | ₩75,812 | ₩76,059 | -0.02% | 4.3천 |
| 2026.10.07 | ₩76,084 | ₩76,393 | ₩76,079 | ₩76,342 | +0.34% | 6천 |
| 2026.10.06 | ₩76,513 | ₩76,741 | ₩76,513 | ₩76,566 | +0.07% | 3.6천 |
| 2026.10.05 | ₩75,538 | ₩76,286 | ₩75,538 | ₩76,072 | +0.71% | 7.9천 |
| 2026.10.02 | ₩75,792 | ₩75,952 | ₩75,538 | ₩75,752 | -0.05% | 1.4만 |
| 2026.10.01 | ₩74,997 | ₩75,324 | ₩74,836 | ₩75,230 | +0.31% | 1.2만 |
| 2026.09.30 | ₩75,458 | ₩75,752 | ₩75,190 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,190 |
| -0.35% |
| 9.5천 |
| 2026.09.29 | ₩75,337 | ₩75,377 | ₩75,137 | ₩75,299 | -0.05% | 6.6천 |
|---|
| 2026.09.28 | ₩75,578 | ₩75,732 | ₩75,418 | ₩75,480 | -0.13% | 5.2천 |
|---|
| 2026.09.25 | ₩75,698 | ₩76,032 | ₩75,685 | ₩75,984 | +0.38% | 1.5만 |
|---|
| 2026.09.24 | ₩75,377 | ₩75,725 | ₩75,364 | ₩75,725 | +0.46% | 6.3천 |
|---|
| 2026.09.23 | ₩75,819 | ₩75,832 | ₩75,538 | ₩75,634 | -0.24% | 1만 |
|---|
| 2026.09.22 | ₩76,199 | ₩76,300 | ₩75,979 | ₩76,166 | -0.04% | 1.3만 |
|---|
| 2026.09.21 | ₩75,705 | ₩76,313 | ₩75,705 | ₩76,211 | +0.67% | 1.2만 |
|---|
| 2026.09.18 | ₩74,749 | ₩75,018 | ₩74,749 | ₩75,018 | +0.36% | 3.1천 |
|---|
| 2026.09.17 | ₩74,850 | ₩74,977 | ₩74,789 | ₩74,940 | +0.12% | 1.5만 |
|---|
| 2026.09.16 | ₩74,910 | ₩74,910 | ₩73,640 | ₩74,061 | -1.13% | 5.3천 |
|---|
| 2026.09.15 | ₩74,549 | ₩74,723 | ₩74,362 | ₩74,522 | -0.04% | 7.6천 |
|---|
| 2026.09.14 | ₩74,648 | ₩74,950 | ₩74,629 | ₩74,744 | +0.13% | 4.3천 |
|---|
| 2026.09.11 | ₩75,244 | ₩75,283 | ₩75,083 | ₩75,083 | -0.21% | 9.1천 |
|---|
| 2026.09.10 | ₩74,549 | ₩74,589 | ₩74,502 | ₩74,538 | -0.01% | 7.5천 |
|---|
| 2026.09.09 | ₩75,083 | ₩75,083 | ₩74,816 | ₩74,927 | -0.21% | 7.9천 |
|---|
| 2026.09.08 | ₩75,324 | ₩75,337 | ₩75,137 | ₩75,137 | -0.25% | 6.6천 |
|---|
| 2026.09.04 | ₩75,511 | ₩75,543 | ₩75,484 | ₩75,543 | +0.04% | 4.3천 |
|---|
| 2026.09.03 | ₩75,360 | ₩75,892 | ₩75,344 | ₩75,859 | +0.66% | 6.8천 |
|---|
| 2026.09.02 | ₩75,094 | ₩75,110 | ₩74,936 | ₩74,983 | -0.15% | 7천 |
|---|
| 2026.09.01 | ₩74,936 | ₩75,070 | ₩74,637 | ₩74,715 | -0.30% | 7.3천 |
|---|
| 2026.08.31 | ₩75,404 | ₩75,410 | ₩75,030 | ₩75,410 | +0.01% | 6.2천 |
|---|
| 2026.08.28 | ₩75,805 | ₩75,966 | ₩75,324 | ₩75,475 | -0.44% | 5.2천 |
|---|
| 2026.08.27 | ₩75,384 | ₩75,819 | ₩75,384 | ₩75,667 | +0.38% | 8천 |
|---|
| 2026.08.26 | ₩75,244 | ₩75,377 | ₩75,110 | ₩75,194 | -0.07% | 1.7만 |
|---|
| 2026.08.25 | ₩75,150 | ₩75,204 | ₩75,030 | ₩75,124 | -0.04% | 8.6천 |
|---|
| 2026.08.24 | ₩74,939 | ₩75,083 | ₩74,936 | ₩75,017 | +0.10% | 5.9천 |
|---|
| 2026.08.21 | ₩75,190 | ₩75,324 | ₩75,083 | ₩75,217 | +0.04% | 3.3만 |
|---|
| 2026.08.20 | ₩75,277 | ₩75,277 | ₩74,977 | ₩74,977 | -0.40% | 5.6천 |
|---|
| 2026.08.19 | ₩75,558 | ₩75,725 | ₩75,504 | ₩75,520 | -0.05% | 1만 |
|---|
| 2026.08.18 | ₩75,645 | ₩75,645 | ₩75,444 | ₩75,444 | -0.27% | 6.8천 |
|---|
| 2026.08.17 | ₩76,313 | ₩76,326 | ₩76,019 | ₩76,072 | -0.32% | 8.8천 |
|---|
| 2026.08.14 | ₩76,540 | ₩76,540 | ₩76,260 | ₩76,306 | -0.31% | 1.1만 |
|---|
| 2026.08.13 | ₩76,647 | ₩76,647 | ₩76,380 | ₩76,472 | -0.23% | 5.3천 |
|---|
| 2026.08.12 | ₩76,043 | ₩76,126 | ₩75,899 | ₩75,899 | -0.19% | 1.5만 |
|---|
| 2026.08.11 | ₩75,952 | ₩76,273 | ₩75,792 | ₩75,829 | -0.16% | 2.1만 |
|---|
| 2026.08.10 | ₩76,286 | ₩76,286 | ₩76,119 | ₩76,121 | -0.22% | 5.4천 |
|---|
| 2026.08.07 | ₩75,939 | ₩76,206 | ₩75,939 | ₩76,191 | +0.33% | 6.1천 |
|---|
| 2026.08.06 | ₩75,738 | ₩76,046 | ₩75,738 | ₩75,804 | +0.09% | 8.2천 |
|---|
| 2026.08.05 | ₩76,380 | ₩76,540 | ₩76,042 | ₩76,054 | -0.43% | 9.3천 |
|---|
| 2026.08.04 | ₩75,444 | ₩76,260 | ₩75,404 | ₩76,103 | +0.87% | 8.1만 |
|---|
| 2026.08.03 | ₩74,362 | ₩74,883 | ₩74,362 | ₩74,744 | +0.51% | 1.1만 |
|---|
| 2026.07.31 | ₩73,386 | ₩74,001 | ₩73,146 | ₩73,734 | +0.47% | 9.6천 |
|---|
| 2026.07.30 | ₩73,025 | ₩73,386 | ₩72,841 | ₩73,273 | +0.34% | 3.8천 |
|---|
| 2026.07.29 | ₩73,506 | ₩73,506 | ₩72,306 | ₩72,306 | -1.63% | 1.1만 |
|---|
| 2026.07.28 | ₩72,932 | ₩73,413 | ₩72,932 | ₩73,294 | +0.50% | 5.8만 |
|---|
| 2026.07.27 | ₩73,426 | ₩73,426 | ₩73,039 | ₩73,232 | -0.26% | 8.4천 |
|---|
| 2026.07.24 | ₩73,440 | ₩73,787 | ₩73,186 | ₩73,293 | -0.20% | 8.7천 |
|---|
| 2026.07.23 | ₩73,587 | ₩73,587 | ₩73,105 | ₩73,359 | -0.31% | 1.1만 |
|---|
| 2026.07.22 | ₩74,308 | ₩74,375 | ₩74,129 | ₩74,322 | +0.02% | 8.4천 |
|---|
| 2026.07.21 | ₩73,934 | ₩74,175 | ₩73,894 | ₩74,175 | +0.33% | 1.3만 |
|---|
| 2026.07.20 | ₩73,894 | ₩73,921 | ₩73,493 | ₩73,587 | -0.42% | 9.6천 |
|---|
| 2026.07.17 | ₩74,001 | ₩74,001 | ₩73,653 | ₩73,735 | -0.36% | 7.9천 |
|---|
| 2026.07.16 | ₩74,482 | ₩74,642 | ₩74,028 | ₩74,335 | -0.20% | 4.9천 |
|---|
| 2026.07.15 | ₩74,656 | ₩74,803 | ₩74,495 | ₩74,803 | +0.20% | 3.3천 |
|---|
| 2026.07.14 | ₩74,482 | ₩74,696 | ₩74,482 | ₩74,614 | +0.18% | 6천 |
|---|
| 2026.07.13 | ₩74,724 | ₩74,724 | ₩74,335 | ₩74,342 | -0.51% | 6천 |
|---|
| 2026.07.10 | ₩74,629 | ₩74,950 | ₩74,362 | ₩74,862 | +0.31% | 8.3천 |
|---|
| 2026.07.09 | ₩74,054 | ₩74,629 | ₩74,054 | ₩74,582 | +0.71% | 5천 |
|---|
| 2026.07.08 | ₩74,001 | ₩74,135 | ₩73,667 | ₩74,041 | +0.05% | 6.9천 |
|---|
| 2026.07.07 | ₩74,495 | ₩74,495 | ₩74,155 | ₩74,335 | -0.22% | 1.3만 |
|---|
| 2026.07.06 | ₩74,495 | ₩74,789 | ₩74,463 | ₩74,642 | +0.20% | 5.6천 |
|---|
| 2026.07.02 | ₩74,683 | ₩74,683 | ₩73,680 | ₩74,001 | -0.91% | 4.5천 |
|---|
| 2026.07.01 | ₩73,885 | ₩74,388 | ₩73,885 | ₩74,282 | +0.54% | 9천 |
|---|
| 2026.06.30 | ₩74,081 | ₩74,455 | ₩74,020 | ₩74,370 | +0.39% | 9.4천 |
|---|
| 2026.06.29 | ₩73,587 | ₩73,754 | ₩73,025 | ₩73,714 | +0.17% | 3.9천 |
|---|
| 2026.06.26 | ₩73,039 | ₩73,279 | ₩72,892 | ₩73,061 | +0.03% | 7.5천 |
|---|
| 2026.06.25 | ₩73,333 | ₩73,373 | ₩73,045 | ₩73,146 | -0.26% | 7.7천 |
|---|
| 2026.06.24 | ₩73,573 | ₩73,627 | ₩73,039 | ₩73,172 | -0.54% | 6.5천 |
|---|
| 2026.06.23 | ₩73,680 | ₩73,867 | ₩73,266 | ₩73,520 | -0.22% | 6.4천 |
|---|
| 2026.06.22 | ₩74,148 | ₩74,870 | ₩74,148 | ₩74,375 | +0.31% | 1.1만 |
|---|
| 2026.06.18 | ₩74,589 | ₩74,656 | ₩74,422 | ₩74,656 | +0.09% | 6.6천 |
|---|
| 2026.06.17 | ₩74,736 | ₩74,736 | ₩73,747 | ₩73,747 | -1.32% | 5.6천 |
|---|
| 2026.06.16 | ₩75,083 | ₩75,083 | ₩74,509 | ₩74,535 | -0.73% | 5.2천 |
|---|
| 2026.06.15 | ₩74,977 | ₩75,149 | ₩74,977 | ₩75,057 | +0.11% | 6.4천 |
|---|
| 2026.06.12 | ₩74,135 | ₩74,135 | ₩73,514 | ₩73,894 | -0.32% | 7.4천 |
|---|
| 2026.06.11 | ₩72,651 | ₩73,734 | ₩72,410 | ₩73,613 | +1.32% | 2.6만 |
|---|
| 2026.06.10 | ₩73,466 | ₩73,466 | ₩72,437 | ₩72,451 | -1.38% | 7.9천 |
|---|
| 2026.06.09 | ₩73,867 | ₩73,881 | ₩72,878 | ₩73,378 | -0.66% | 1.5만 |
|---|
| 2026.06.08 | ₩73,988 | ₩74,034 | ₩73,480 | ₩73,520 | -0.63% | 9천 |
|---|
| 2026.06.05 | ₩74,776 | ₩74,776 | ₩73,359 | ₩73,506 | -1.70% | 7.2천 |
|---|
| 2026.06.04 | ₩74,886 | ₩75,605 | ₩74,886 | ₩75,484 | +0.80% | 1.1만 |
|---|
| 2026.06.03 | ₩75,658 | ₩75,658 | ₩75,189 | ₩75,189 | -0.62% | 22.7만 |
|---|
| 2026.06.02 | ₩75,391 | ₩75,738 | ₩75,337 | ₩75,738 | +0.46% | 1.6만 |
|---|
| 2026.06.01 | ₩75,297 | ₩75,645 | ₩75,190 | ₩75,524 | +0.30% | 4.7천 |
|---|
| 2026.05.29 | ₩75,491 | ₩75,491 | ₩75,204 | ₩75,323 | -0.22% | 2.5만 |
|---|
| 2026.05.28 | ₩75,017 | ₩75,297 | ₩75,017 | ₩75,284 | +0.36% | 1.1만 |
|---|
| 2026.05.27 | ₩74,789 | ₩74,963 | ₩74,729 | ₩74,872 | +0.11% | 9.6천 |
|---|
| 2026.05.26 | ₩74,576 | ₩75,030 | ₩74,576 | ₩74,890 | +0.42% | 7.2천 |
|---|
| 2026.05.22 | ₩74,749 | ₩74,749 | ₩74,469 | ₩74,493 | -0.34% | 7.3천 |
|---|
| 2026.05.21 | ₩73,974 | ₩74,375 | ₩73,814 | ₩74,215 | +0.33% | 1.2만 |
|---|
| 2026.05.20 | ₩73,627 | ₩74,215 | ₩73,627 | ₩74,108 | +0.65% | 6.8천 |
|---|
| 2026.05.19 | ₩73,627 | ₩73,787 | ₩73,366 | ₩73,386 | -0.33% | 1.2만 |
|---|
| 2026.05.18 | ₩74,041 | ₩74,081 | ₩73,560 | ₩73,910 | -0.18% | 7.2천 |
|---|
| 2026.05.15 | ₩74,323 | ₩74,388 | ₩74,038 | ₩74,038 | -0.38% | 3.7천 |
|---|
| 2026.05.14 | ₩74,683 | ₩75,070 | ₩74,656 | ₩74,932 | +0.33% | 3.5천 |
|---|
| 2026.05.13 | ₩74,268 | ₩74,495 | ₩74,268 | ₩74,268 | 0.00% | 8.4천 |
|---|
| 2026.05.12 | ₩73,600 | ₩73,988 | ₩73,600 | ₩73,841 | +0.33% | 1.1만 |
|---|
| 2026.05.11 | ₩73,947 | ₩74,068 | ₩73,907 | ₩74,038 | +0.12% | 7.8천 |
|---|
| 2026.05.08 | ₩73,680 | ₩73,814 | ₩73,680 | ₩73,767 | +0.12% | 8.5천 |
|---|
| 2026.05.07 | ₩73,426 | ₩73,627 | ₩73,079 | ₩73,179 | -0.34% | 6.6천 |
|---|
| 2026.05.06 | ₩73,052 | ₩73,600 | ₩73,052 | ₩73,600 | +0.75% | 7.2천 |
|---|
| 2026.05.05 | ₩72,451 | ₩72,651 | ₩72,451 | ₩72,525 | +0.10% | 7.2천 |
|---|
| 2026.05.04 | ₩72,397 | ₩72,397 | ₩71,929 | ₩71,984 | -0.57% | 7.3천 |
|---|
| 2026.05.01 | ₩72,571 | ₩72,571 | ₩72,357 | ₩72,372 | -0.27% | 3.4만 |
|---|
| 2026.04.30 | ₩71,415 | ₩72,237 | ₩71,415 | ₩72,183 | +1.08% | 3.7만 |
|---|
| 2026.04.29 | ₩71,381 | ₩71,421 | ₩71,208 | ₩71,341 | -0.06% | 1.2만 |
|---|
| 2026.04.28 | ₩71,381 | ₩71,475 | ₩71,168 | ₩71,368 | -0.02% | 1.3만 |
|---|
| 2026.04.27 | ₩71,288 | ₩71,720 | ₩71,288 | ₩71,720 | +0.61% | 9.2만 |
|---|
| 2026.04.24 | ₩71,408 | ₩71,716 | ₩71,248 | ₩71,679 | +0.38% | 1.1만 |
|---|
| 2026.04.23 | ₩71,194 | ₩71,462 | ₩70,686 | ₩71,221 | +0.04% | 1만 |
|---|
| 2026.04.22 | ₩71,248 | ₩71,367 | ₩71,221 | ₩71,367 | +0.17% | 6.9천 |
|---|
| 2026.04.21 | ₩71,301 | ₩71,301 | ₩70,557 | ₩70,727 | -0.81% | 8.1천 |
|---|
| 2026.04.20 | ₩71,047 | ₩71,114 | ₩70,887 | ₩71,066 | +0.03% | 6천 |
|---|
| 2026.04.17 | ₩71,034 | ₩71,355 | ₩71,034 | ₩71,254 | +0.31% | 10만 |
|---|
| 2026.04.16 | ₩70,212 | ₩70,553 | ₩70,212 | ₩70,553 | +0.49% | 8.2천 |
|---|
| 2026.04.15 | ₩69,657 | ₩70,459 | ₩69,657 | ₩70,446 | +1.13% | 2.3만 |
|---|
| 2026.04.14 | ₩69,403 | ₩69,858 | ₩69,403 | ₩69,858 | +0.65% | 3만 |
|---|
| 2026.04.13 | ₩68,615 | ₩69,087 | ₩68,441 | ₩69,087 | +0.69% | 4천 |
|---|
| 2026.04.10 | ₩68,615 | ₩68,708 | ₩68,361 | ₩68,434 | -0.26% | 3.9천 |
|---|
| 2026.04.09 | ₩68,094 | ₩68,668 | ₩68,027 | ₩68,642 | +0.80% | 1.1만 |
|---|
| 2026.04.08 | ₩67,973 | ₩68,134 | ₩67,829 | ₩68,051 | +0.11% | 4.3천 |
|---|
| 2026.04.07 | ₩66,249 | ₩66,602 | ₩66,196 | ₩66,602 | +0.53% | 1.2만 |
|---|
| 2026.04.06 | ₩66,744 | ₩66,744 | ₩66,356 | ₩66,523 | -0.33% | 6.6천 |
|---|
| 2026.04.02 | ₩65,935 | ₩66,447 | ₩65,935 | ₩66,354 | +0.63% | 7.2천 |
|---|
| 2026.04.01 | ₩66,182 | ₩66,664 | ₩66,182 | ₩66,383 | +0.30% | 2만 |
|---|
| 2026.03.31 | ₩64,873 | ₩66,062 | ₩64,873 | ₩66,062 | +1.83% | 1.5만 |
|---|
| 2026.03.30 | ₩65,060 | ₩65,167 | ₩64,472 | ₩64,631 | -0.66% | 9.5천 |
|---|
| 2026.03.27 | ₩65,407 | ₩65,447 | ₩64,953 | ₩65,021 | -0.59% | 1.3만 |
|---|
| 2026.03.26 | ₩66,570 | ₩66,570 | ₩65,806 | ₩65,806 | -1.15% | 6천 |
|---|
| 2026.03.25 | ₩66,784 | ₩66,927 | ₩66,610 | ₩66,685 | -0.15% | 3.4천 |
|---|
| 2026.03.24 | ₩66,289 | ₩66,744 | ₩66,289 | ₩66,530 | +0.36% | 1.2만 |
|---|
| 2026.03.23 | ₩66,984 | ₩67,105 | ₩66,637 | ₩66,637 | -0.52% | 8.7천 |
|---|
| 2026.03.20 | ₩66,704 | ₩66,704 | ₩66,042 | ₩66,145 | -0.84% | 3.5천 |
|---|
| 2026.03.19 | ₩66,918 | ₩67,091 | ₩66,717 | ₩66,998 | +0.12% | 1.7만 |
|---|
| 2026.03.18 | ₩67,691 | ₩67,719 | ₩67,252 | ₩67,252 | -0.65% | 4.5천 |
|---|
| 2026.03.17 | ₩68,160 | ₩68,160 | ₩67,880 | ₩67,880 | -0.41% | 1만 |
|---|
| 2026.03.16 | ₩67,800 | ₩68,054 | ₩67,800 | ₩67,933 | +0.20% | 6.7천 |
|---|
| 2026.03.13 | ₩67,773 | ₩68,134 | ₩67,372 | ₩67,420 | -0.52% | 1.1만 |
|---|
| 2026.03.12 | ₩68,100 | ₩68,107 | ₩67,719 | ₩67,719 | -0.56% | 6.9천 |
|---|
| 2026.03.11 | ₩68,775 | ₩68,775 | ₩68,361 | ₩68,602 | -0.25% | 2.2만 |
|---|
| 2026.03.10 | ₩68,695 | ₩69,029 | ₩68,491 | ₩68,686 | -0.01% | 9.2천 |
|---|
| 2026.03.09 | ₩67,559 | ₩68,762 | ₩67,546 | ₩68,722 | +1.72% | 8.2천 |
|---|
| 2026.03.06 | ₩68,414 | ₩68,488 | ₩68,181 | ₩68,334 | -0.12% | 6.6천 |
|---|
| 2026.03.05 | ₩69,103 | ₩69,103 | ₩68,508 | ₩68,909 | -0.28% | 1.4만 |
|---|
| 2026.03.04 | ₩69,092 | ₩69,350 | ₩69,092 | ₩69,296 | +0.30% | 4.3천 |
|---|
| 2026.03.03 | ₩68,361 | ₩68,962 | ₩68,134 | ₩68,769 | +0.60% | 1.3만 |
|---|
| 2026.03.02 | ₩69,230 | ₩69,532 | ₩69,163 | ₩69,337 | +0.15% | 7.7천 |
|---|
| 2026.02.27 | ₩68,602 | ₩69,337 | ₩68,602 | ₩69,275 | +0.98% | 2.1만 |
|---|
| 2026.02.26 | ₩69,577 | ₩69,577 | ₩69,083 | ₩69,417 | -0.23% | 1.9만 |
|---|
| 2026.02.25 | ₩69,772 | ₩70,018 | ₩69,697 | ₩69,965 | +0.28% | 6.1천 |
|---|
| 2026.02.24 | ₩69,243 | ₩69,470 | ₩69,083 | ₩69,470 | +0.33% | 7.1천 |
|---|
| 2026.02.23 | ₩69,711 | ₩69,711 | ₩68,909 | ₩68,989 | -1.04% | 1.1만 |
|---|
| 2026.02.20 | ₩69,243 | ₩69,617 | ₩69,136 | ₩69,617 | +0.54% | 1.2만 |
|---|
| 2026.02.19 | ₩69,203 | ₩69,323 | ₩69,025 | ₩69,283 | +0.12% | 7천 |
|---|
| 2026.02.18 | ₩68,962 | ₩69,498 | ₩68,962 | ₩69,256 | +0.43% | 6.3천 |
|---|
| 2026.02.17 | ₩68,722 | ₩69,116 | ₩68,548 | ₩69,043 | +0.47% | 7.5천 |
|---|
| 2026.02.13 | ₩68,936 | ₩69,149 | ₩68,902 | ₩69,016 | +0.12% | 5.7천 |
|---|
| 2026.02.12 | ₩70,112 | ₩70,112 | ₩68,946 | ₩68,949 | -1.66% | 1.9만 |
|---|
| 2026.02.11 | ₩69,697 | ₩69,898 | ₩69,604 | ₩69,697 | 0.00% | 2만 |
|---|
| 2026.02.10 | ₩69,711 | ₩69,954 | ₩69,591 | ₩69,591 | -0.17% | 8.2천 |
|---|
| 2026.02.09 | ₩69,323 | ₩69,911 | ₩69,323 | ₩69,791 | +0.67% | 8.3천 |
|---|
| 2026.02.06 | ₩68,802 | ₩69,484 | ₩68,802 | ₩69,484 | +0.99% | 1.8만 |
|---|
| 2026.02.05 | ₩68,615 | ₩68,789 | ₩68,174 | ₩68,388 | -0.33% | 4.9만 |
|---|
| 2026.02.04 | ₩69,858 | ₩69,858 | ₩68,829 | ₩69,069 | -1.13% | 12.1만 |
|---|
| 2026.02.03 | ₩70,265 | ₩70,419 | ₩69,123 | ₩69,430 | -1.19% | 5.8천 |
|---|
| 2026.02.02 | ₩69,564 | ₩69,978 | ₩69,564 | ₩69,835 | +0.39% | 1.2만 |
|---|
| 2026.01.30 | ₩69,671 | ₩69,858 | ₩69,357 | ₩69,577 | -0.13% | 8.2천 |
|---|
| 2026.01.29 | ₩69,791 | ₩69,791 | ₩69,056 | ₩69,764 | -0.04% | 1.1만 |
|---|
| 2026.01.28 | ₩70,012 | ₩70,045 | ₩69,738 | ₩69,738 | -0.39% | 8.4천 |
|---|
| 2026.01.27 | ₩69,697 | ₩69,911 | ₩69,647 | ₩69,885 | +0.27% | 9.3천 |
|---|
| 2026.01.26 | ₩69,403 | ₩69,671 | ₩69,403 | ₩69,644 | +0.35% | 1.1만 |
|---|
| 2026.01.23 | ₩68,922 | ₩69,296 | ₩68,896 | ₩69,123 | +0.29% | 1.5만 |
|---|
| 2026.01.22 | ₩69,176 | ₩69,417 | ₩69,002 | ₩69,417 | +0.35% | 1.9만 |
|---|
| 2026.01.21 | ₩68,535 | ₩68,949 | ₩68,361 | ₩68,909 | +0.55% | 2.3만 |
|---|
| 2026.01.20 | ₩68,802 | ₩68,866 | ₩68,307 | ₩68,414 | -0.56% | 7.5천 |
|---|
| 2026.01.16 | ₩69,657 | ₩69,818 | ₩69,537 | ₩69,537 | -0.17% | 1.4만 |
|---|
| 2026.01.15 | ₩69,764 | ₩69,764 | ₩69,421 | ₩69,470 | -0.42% | 4.7천 |
|---|
| 2026.01.14 | ₩69,377 | ₩69,377 | ₩68,976 | ₩69,251 | -0.18% | 6.8천 |
|---|
| 2026.01.13 | ₩70,058 | ₩70,058 | ₩69,403 | ₩69,644 | -0.59% | 1.1만 |
|---|
| 2026.01.12 | ₩69,390 | ₩69,858 | ₩69,390 | ₩69,779 | +0.56% | 9.6천 |
|---|
| 2026.01.09 | ₩69,390 | ₩69,778 | ₩69,390 | ₩69,644 | +0.37% | 3.1천 |
|---|
| 2026.01.08 | ₩68,962 | ₩69,270 | ₩68,962 | ₩69,230 | +0.39% | 1.4만 |
|---|
| 2026.01.07 | ₩69,337 | ₩69,544 | ₩69,119 | ₩69,136 | -0.29% | 1.1만 |
|---|
| 2026.01.06 | ₩69,136 | ₩69,403 | ₩69,056 | ₩69,377 | +0.35% | 6.5천 |
|---|
| 2026.01.05 | ₩68,842 | ₩69,100 | ₩68,842 | ₩68,933 | +0.13% | 4.6천 |
|---|
| 2026.01.02 | ₩69,270 | ₩69,270 | ₩68,361 | ₩68,533 | -1.06% | 4.8천 |
|---|
| 2025.12.31 | ₩68,922 | ₩68,936 | ₩68,575 | ₩68,575 | -0.50% | 1만 |
|---|
| 2025.12.30 | ₩69,123 | ₩69,123 | ₩68,989 | ₩68,994 | -0.19% | 7.1천 |
|---|
| 2025.12.29 | ₩69,270 | ₩69,270 | ₩69,023 | ₩69,083 | -0.27% | 5.3천 |
|---|
| 2025.12.26 | ₩69,591 | ₩69,591 | ₩69,377 | ₩69,457 | -0.19% | 4.6천 |
|---|
| 2025.12.24 | ₩69,171 | ₩69,524 | ₩69,171 | ₩69,524 | +0.51% | 5.3천 |
|---|
| 2025.12.23 | ₩69,350 | ₩69,350 | ₩68,949 | ₩69,275 | -0.11% | 1만 |
|---|
| 2025.12.22 | ₩68,762 | ₩69,002 | ₩68,762 | ₩68,962 | +0.29% | 8.3천 |
|---|
| 2025.12.19 | ₩67,880 | ₩68,561 | ₩67,880 | ₩68,455 | +0.85% | 1만 |
|---|
| 2025.12.18 | ₩68,455 | ₩68,495 | ₩67,935 | ₩68,120 | -0.49% | 1.9만 |
|---|
| 2025.12.17 | ₩68,455 | ₩68,455 | ₩67,626 | ₩67,626 | -1.21% | 2.4만 |
|---|
| 2025.12.16 | ₩68,508 | ₩68,508 | ₩68,054 | ₩68,495 | -0.02% | 1.2만 |
|---|
| 2025.12.15 | ₩68,896 | ₩68,926 | ₩68,495 | ₩68,602 | -0.43% | 1.7만 |
|---|
| 2025.12.12 | ₩69,296 | ₩69,296 | ₩68,602 | ₩68,749 | -0.79% | 10.3만 |
|---|
| 2025.12.11 | ₩69,109 | ₩69,469 | ₩68,859 | ₩69,377 | +0.39% | 1.8만 |
|---|
| 2025.12.10 | ₩69,043 | ₩69,363 | ₩68,924 | ₩69,226 | +0.27% | 2.1만 |
|---|
| 2025.12.09 | ₩68,682 | ₩69,176 | ₩68,682 | ₩69,002 | +0.47% | 1.8만 |
|---|
| 2025.12.08 | ₩69,296 | ₩69,363 | ₩68,922 | ₩69,016 | -0.41% | 6.2천 |
|---|
| 2025.12.05 | ₩69,484 | ₩69,533 | ₩69,230 | ₩69,283 | -0.29% | 1.1만 |
|---|
| 2025.12.04 | ₩69,230 | ₩69,243 | ₩69,029 | ₩69,210 | -0.03% | 1.4만 |
|---|
| 2025.12.03 | ₩68,855 | ₩69,367 | ₩68,855 | ₩69,176 | +0.47% | 2.2만 |
|---|
| 2025.12.02 | ₩69,194 | ₩69,216 | ₩68,936 | ₩69,051 | -0.21% | 6.4천 |
|---|
| 2025.12.01 | ₩68,869 | ₩69,149 | ₩68,858 | ₩68,858 | -0.02% | 1.2만 |
|---|
| 2025.11.28 | ₩69,002 | ₩69,203 | ₩69,002 | ₩69,203 | +0.29% | 1.2만 |
|---|
| 2025.11.26 | ₩68,722 | ₩69,069 | ₩68,722 | ₩68,962 | +0.35% | 1.2만 |
|---|
| 2025.11.25 | ₩68,080 | ₩68,615 | ₩67,760 | ₩68,535 | +0.67% | 3.1만 |
|---|
| 2025.11.24 | ₩67,693 | ₩68,107 | ₩67,586 | ₩68,080 | +0.57% | 2만 |
|---|
| 2025.11.21 | ₩66,799 | ₩67,552 | ₩66,797 | ₩67,205 | +0.61% | 1.5만 |
|---|
| 2025.11.20 | ₩68,481 | ₩68,630 | ₩66,757 | ₩66,797 | -2.46% | 9.5천 |
|---|
| 2025.11.19 | ₩67,466 | ₩67,947 | ₩67,278 | ₩67,582 | +0.17% | 1.3만 |
|---|
| 2025.11.18 | ₩67,105 | ₩67,586 | ₩66,984 | ₩67,336 | +0.34% | 8.2천 |
|---|
| 2025.11.17 | ₩68,374 | ₩68,374 | ₩67,546 | ₩67,711 | -0.97% | 1.5만 |
|---|
| 2025.11.14 | ₩67,492 | ₩73,506 | ₩65,888 | ₩68,201 | +1.05% | 3.1만 |
|---|
| 2025.11.13 | ₩68,294 | ₩69,043 | ₩67,292 | ₩68,321 | +0.04% | 2.6만 |
|---|
| 2025.11.12 | ₩69,096 | ₩69,390 | ₩67,359 | ₩69,283 | +0.27% | 2만 |
|---|
| 2025.11.11 | ₩68,829 | ₩69,430 | ₩67,559 | ₩69,256 | +0.62% | 2.5만 |
|---|
| 2025.11.10 | ₩68,588 | ₩69,108 | ₩68,588 | ₩69,084 | +0.72% | 6.4천 |
|---|
| 2025.11.07 | ₩67,598 | ₩68,174 | ₩67,492 | ₩68,094 | +0.73% | 1.3만 |
|---|
| 2025.11.06 | ₩68,414 | ₩68,428 | ₩68,126 | ₩68,126 | -0.42% | 7.7천 |
|---|
| 2025.11.05 | ₩68,401 | ₩69,096 | ₩68,401 | ₩68,799 | +0.58% | 1만 |
|---|
| 2025.11.04 | ₩68,361 | ₩68,909 | ₩68,361 | ₩68,509 | +0.22% | 8천 |
|---|
| 2025.11.03 | ₩68,896 | ₩69,310 | ₩68,896 | ₩69,207 | +0.45% | 1.4만 |
|---|
| 2025.10.31 | ₩69,350 | ₩69,438 | ₩68,936 | ₩69,220 | -0.19% | 1만 |
|---|
| 2025.10.30 | ₩69,631 | ₩69,644 | ₩69,243 | ₩69,256 | -0.54% | 5.9천 |
|---|
| 2025.10.29 | ₩70,098 | ₩70,098 | ₩69,684 | ₩69,828 | -0.39% | 5.6천 |
|---|
| 2025.10.28 | ₩69,751 | ₩70,085 | ₩69,751 | ₩69,938 | +0.27% | 1.6만 |
|---|
| 2025.10.27 | ₩69,524 | ₩69,764 | ₩69,484 | ₩69,764 | +0.35% | 8.1천 |
|---|
| 2025.10.24 | ₩69,068 | ₩69,149 | ₩68,842 | ₩68,985 | -0.12% | 1.7만 |
|---|
| 2025.10.23 | ₩68,174 | ₩68,682 | ₩68,174 | ₩68,555 | +0.56% | 5.6천 |
|---|
| 2025.10.22 | ₩68,508 | ₩68,588 | ₩67,960 | ₩68,241 | -0.39% | 1.1만 |
|---|
| 2025.10.21 | ₩68,541 | ₩68,615 | ₩68,414 | ₩68,527 | -0.02% | 1.4만 |
|---|
| 2025.10.20 | ₩68,548 | ₩68,735 | ₩68,495 | ₩68,647 | +0.14% | 7.2천 |
|---|
| 2025.10.17 | ₩68,020 | ₩68,320 | ₩67,865 | ₩68,146 | +0.18% | 8.8천 |
|---|
| 2025.10.16 | ₩68,307 | ₩68,334 | ₩67,687 | ₩68,000 | -0.45% | 1.8만 |
|---|
| 2025.10.15 | ₩68,307 | ₩68,627 | ₩67,840 | ₩68,100 | -0.30% | 8천 |
|---|
| 2025.10.14 | ₩67,252 | ₩68,227 | ₩67,252 | ₩68,008 | +1.12% | 3.6천 |
|---|
| 2025.10.13 | ₩67,919 | ₩68,079 | ₩67,746 | ₩67,927 | +0.01% | 5.8천 |
|---|
| 2025.10.10 | ₩68,747 | ₩68,842 | ₩67,289 | ₩67,289 | -2.12% | 7.3천 |
|---|