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 | ₩76,099 | ₩76,460 | ₩76,099 | ₩76,297 | +0.26% | 1만 |
| 2026.10.08 | ₩76,033 | ₩76,053 | ₩75,772 | ₩76,019 | -0.02% | 4.3천 |
| 2026.10.07 | ₩76,045 | ₩76,353 | ₩76,039 | ₩76,302 | +0.34% | 6천 |
| 2026.10.06 | ₩76,473 | ₩76,700 | ₩76,473 | ₩76,526 | +0.07% | 3.6천 |
| 2026.10.05 | ₩75,498 | ₩76,246 | ₩75,498 | ₩76,033 | +0.71% | 7.9천 |
| 2026.10.02 | ₩75,752 | ₩75,912 | ₩75,498 | ₩75,712 | -0.05% | 1.4만 |
| 2026.10.01 | ₩74,957 | ₩75,285 | ₩74,797 | ₩75,191 | +0.31% | 1.2만 |
| 2026.09.30 | ₩75,418 | ₩75,712 | ₩75,151 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,151 |
| -0.35% |
| 9.5천 |
| 2026.09.29 | ₩75,298 | ₩75,338 | ₩75,098 | ₩75,259 | -0.05% | 6.6천 |
|---|
| 2026.09.28 | ₩75,538 | ₩75,692 | ₩75,378 | ₩75,441 | -0.13% | 5.2천 |
|---|
| 2026.09.25 | ₩75,659 | ₩75,993 | ₩75,645 | ₩75,944 | +0.38% | 1.5만 |
|---|
| 2026.09.24 | ₩75,338 | ₩75,685 | ₩75,325 | ₩75,685 | +0.46% | 6.3천 |
|---|
| 2026.09.23 | ₩75,779 | ₩75,792 | ₩75,498 | ₩75,594 | -0.24% | 1만 |
|---|
| 2026.09.22 | ₩76,159 | ₩76,260 | ₩75,939 | ₩76,126 | -0.04% | 1.3만 |
|---|
| 2026.09.21 | ₩75,665 | ₩76,273 | ₩75,665 | ₩76,172 | +0.67% | 1.2만 |
|---|
| 2026.09.18 | ₩74,710 | ₩74,979 | ₩74,710 | ₩74,979 | +0.36% | 3.1천 |
|---|
| 2026.09.17 | ₩74,810 | ₩74,937 | ₩74,750 | ₩74,901 | +0.12% | 1.5만 |
|---|
| 2026.09.16 | ₩74,870 | ₩74,870 | ₩73,601 | ₩74,022 | -1.13% | 5.3천 |
|---|
| 2026.09.15 | ₩74,510 | ₩74,683 | ₩74,323 | ₩74,483 | -0.04% | 7.6천 |
|---|
| 2026.09.14 | ₩74,609 | ₩74,911 | ₩74,590 | ₩74,705 | +0.13% | 4.3천 |
|---|
| 2026.09.11 | ₩75,204 | ₩75,243 | ₩75,044 | ₩75,044 | -0.21% | 9.1천 |
|---|
| 2026.09.10 | ₩74,510 | ₩74,550 | ₩74,463 | ₩74,499 | -0.01% | 7.5천 |
|---|
| 2026.09.09 | ₩75,044 | ₩75,044 | ₩74,777 | ₩74,888 | -0.21% | 7.9천 |
|---|
| 2026.09.08 | ₩75,285 | ₩75,298 | ₩75,098 | ₩75,098 | -0.25% | 6.6천 |
|---|
| 2026.09.04 | ₩75,472 | ₩75,504 | ₩75,445 | ₩75,504 | +0.04% | 4.3천 |
|---|
| 2026.09.03 | ₩75,321 | ₩75,852 | ₩75,305 | ₩75,819 | +0.66% | 6.8천 |
|---|
| 2026.09.02 | ₩75,055 | ₩75,071 | ₩74,897 | ₩74,944 | -0.15% | 7천 |
|---|
| 2026.09.01 | ₩74,897 | ₩75,031 | ₩74,598 | ₩74,675 | -0.30% | 7.3천 |
|---|
| 2026.08.31 | ₩75,365 | ₩75,370 | ₩74,991 | ₩75,370 | +0.01% | 6.2천 |
|---|
| 2026.08.28 | ₩75,765 | ₩75,926 | ₩75,285 | ₩75,436 | -0.44% | 5.2천 |
|---|
| 2026.08.27 | ₩75,345 | ₩75,779 | ₩75,345 | ₩75,628 | +0.38% | 8천 |
|---|
| 2026.08.26 | ₩75,204 | ₩75,338 | ₩75,071 | ₩75,155 | -0.07% | 1.7만 |
|---|
| 2026.08.25 | ₩75,111 | ₩75,164 | ₩74,991 | ₩75,084 | -0.04% | 8.6천 |
|---|
| 2026.08.24 | ₩74,900 | ₩75,044 | ₩74,897 | ₩74,977 | +0.10% | 5.9천 |
|---|
| 2026.08.21 | ₩75,151 | ₩75,285 | ₩75,044 | ₩75,178 | +0.04% | 3.3만 |
|---|
| 2026.08.20 | ₩75,238 | ₩75,238 | ₩74,937 | ₩74,937 | -0.40% | 5.6천 |
|---|
| 2026.08.19 | ₩75,518 | ₩75,685 | ₩75,465 | ₩75,481 | -0.05% | 1만 |
|---|
| 2026.08.18 | ₩75,605 | ₩75,605 | ₩75,405 | ₩75,405 | -0.27% | 6.8천 |
|---|
| 2026.08.17 | ₩76,273 | ₩76,286 | ₩75,979 | ₩76,033 | -0.32% | 8.8천 |
|---|
| 2026.08.14 | ₩76,500 | ₩76,500 | ₩76,220 | ₩76,266 | -0.31% | 1.1만 |
|---|
| 2026.08.13 | ₩76,607 | ₩76,607 | ₩76,340 | ₩76,432 | -0.23% | 5.3천 |
|---|
| 2026.08.12 | ₩76,003 | ₩76,086 | ₩75,859 | ₩75,859 | -0.19% | 1.5만 |
|---|
| 2026.08.11 | ₩75,912 | ₩76,233 | ₩75,752 | ₩75,789 | -0.16% | 2.1만 |
|---|
| 2026.08.10 | ₩76,246 | ₩76,246 | ₩76,079 | ₩76,081 | -0.22% | 5.4천 |
|---|
| 2026.08.07 | ₩75,899 | ₩76,166 | ₩75,899 | ₩76,151 | +0.33% | 6.1천 |
|---|
| 2026.08.06 | ₩75,699 | ₩76,006 | ₩75,699 | ₩75,764 | +0.09% | 8.2천 |
|---|
| 2026.08.05 | ₩76,340 | ₩76,500 | ₩76,002 | ₩76,014 | -0.43% | 9.3천 |
|---|
| 2026.08.04 | ₩75,405 | ₩76,220 | ₩75,365 | ₩76,063 | +0.87% | 8.1만 |
|---|
| 2026.08.03 | ₩74,323 | ₩74,844 | ₩74,323 | ₩74,705 | +0.51% | 1.1만 |
|---|
| 2026.07.31 | ₩73,348 | ₩73,962 | ₩73,107 | ₩73,695 | +0.47% | 9.6천 |
|---|
| 2026.07.30 | ₩72,987 | ₩73,348 | ₩72,803 | ₩73,234 | +0.34% | 3.8천 |
|---|
| 2026.07.29 | ₩73,468 | ₩73,468 | ₩72,268 | ₩72,268 | -1.63% | 1.1만 |
|---|
| 2026.07.28 | ₩72,894 | ₩73,374 | ₩72,894 | ₩73,256 | +0.50% | 5.8만 |
|---|
| 2026.07.27 | ₩73,388 | ₩73,388 | ₩73,000 | ₩73,194 | -0.26% | 8.4천 |
|---|
| 2026.07.24 | ₩73,401 | ₩73,748 | ₩73,147 | ₩73,254 | -0.20% | 8.7천 |
|---|
| 2026.07.23 | ₩73,548 | ₩73,548 | ₩73,067 | ₩73,321 | -0.31% | 1.1만 |
|---|
| 2026.07.22 | ₩74,269 | ₩74,336 | ₩74,090 | ₩74,283 | +0.02% | 8.4천 |
|---|
| 2026.07.21 | ₩73,895 | ₩74,136 | ₩73,855 | ₩74,136 | +0.33% | 1.3만 |
|---|
| 2026.07.20 | ₩73,855 | ₩73,882 | ₩73,455 | ₩73,548 | -0.42% | 9.6천 |
|---|
| 2026.07.17 | ₩73,962 | ₩73,962 | ₩73,615 | ₩73,696 | -0.36% | 7.9천 |
|---|
| 2026.07.16 | ₩74,443 | ₩74,603 | ₩73,989 | ₩74,296 | -0.20% | 4.9천 |
|---|
| 2026.07.15 | ₩74,617 | ₩74,764 | ₩74,456 | ₩74,764 | +0.20% | 3.3천 |
|---|
| 2026.07.14 | ₩74,443 | ₩74,657 | ₩74,443 | ₩74,575 | +0.18% | 6천 |
|---|
| 2026.07.13 | ₩74,685 | ₩74,685 | ₩74,296 | ₩74,303 | -0.51% | 6천 |
|---|
| 2026.07.10 | ₩74,590 | ₩74,911 | ₩74,323 | ₩74,822 | +0.31% | 8.3천 |
|---|
| 2026.07.09 | ₩74,016 | ₩74,590 | ₩74,016 | ₩74,543 | +0.71% | 5천 |
|---|
| 2026.07.08 | ₩73,962 | ₩74,096 | ₩73,628 | ₩74,002 | +0.05% | 6.9천 |
|---|
| 2026.07.07 | ₩74,456 | ₩74,456 | ₩74,116 | ₩74,296 | -0.22% | 1.3만 |
|---|
| 2026.07.06 | ₩74,456 | ₩74,750 | ₩74,424 | ₩74,603 | +0.20% | 5.6천 |
|---|
| 2026.07.02 | ₩74,643 | ₩74,643 | ₩73,642 | ₩73,962 | -0.91% | 4.5천 |
|---|
| 2026.07.01 | ₩73,846 | ₩74,350 | ₩73,846 | ₩74,243 | +0.54% | 9천 |
|---|
| 2026.06.30 | ₩74,042 | ₩74,416 | ₩73,981 | ₩74,331 | +0.39% | 9.4천 |
|---|
| 2026.06.29 | ₩73,548 | ₩73,715 | ₩72,987 | ₩73,675 | +0.17% | 3.9천 |
|---|
| 2026.06.26 | ₩73,000 | ₩73,241 | ₩72,853 | ₩73,023 | +0.03% | 7.5천 |
|---|
| 2026.06.25 | ₩73,294 | ₩73,334 | ₩73,007 | ₩73,107 | -0.26% | 7.7천 |
|---|
| 2026.06.24 | ₩73,535 | ₩73,588 | ₩73,000 | ₩73,134 | -0.54% | 6.5천 |
|---|
| 2026.06.23 | ₩73,642 | ₩73,829 | ₩73,227 | ₩73,481 | -0.22% | 6.4천 |
|---|
| 2026.06.22 | ₩74,109 | ₩74,830 | ₩74,109 | ₩74,336 | +0.31% | 1.1만 |
|---|
| 2026.06.18 | ₩74,550 | ₩74,617 | ₩74,383 | ₩74,617 | +0.09% | 6.6천 |
|---|
| 2026.06.17 | ₩74,697 | ₩74,697 | ₩73,708 | ₩73,708 | -1.32% | 5.6천 |
|---|
| 2026.06.16 | ₩75,044 | ₩75,044 | ₩74,470 | ₩74,496 | -0.73% | 5.2천 |
|---|
| 2026.06.15 | ₩74,937 | ₩75,110 | ₩74,937 | ₩75,017 | +0.11% | 6.4천 |
|---|
| 2026.06.12 | ₩74,096 | ₩74,096 | ₩73,476 | ₩73,855 | -0.32% | 7.4천 |
|---|
| 2026.06.11 | ₩72,613 | ₩73,695 | ₩72,373 | ₩73,575 | +1.32% | 2.6만 |
|---|
| 2026.06.10 | ₩73,428 | ₩73,428 | ₩72,399 | ₩72,413 | -1.38% | 7.9천 |
|---|
| 2026.06.09 | ₩73,829 | ₩73,842 | ₩72,840 | ₩73,340 | -0.66% | 1.5만 |
|---|
| 2026.06.08 | ₩73,949 | ₩73,996 | ₩73,441 | ₩73,481 | -0.63% | 9천 |
|---|
| 2026.06.05 | ₩74,737 | ₩74,737 | ₩73,321 | ₩73,468 | -1.70% | 7.2천 |
|---|
| 2026.06.04 | ₩74,846 | ₩75,565 | ₩74,846 | ₩75,445 | +0.80% | 1.1만 |
|---|
| 2026.06.03 | ₩75,619 | ₩75,619 | ₩75,150 | ₩75,150 | -0.62% | 22.7만 |
|---|
| 2026.06.02 | ₩75,351 | ₩75,699 | ₩75,298 | ₩75,699 | +0.46% | 1.6만 |
|---|
| 2026.06.01 | ₩75,258 | ₩75,605 | ₩75,151 | ₩75,485 | +0.30% | 4.7천 |
|---|
| 2026.05.29 | ₩75,452 | ₩75,452 | ₩75,164 | ₩75,283 | -0.22% | 2.5만 |
|---|
| 2026.05.28 | ₩74,977 | ₩75,258 | ₩74,977 | ₩75,244 | +0.36% | 1.1만 |
|---|
| 2026.05.27 | ₩74,750 | ₩74,924 | ₩74,690 | ₩74,833 | +0.11% | 9.6천 |
|---|
| 2026.05.26 | ₩74,537 | ₩74,991 | ₩74,537 | ₩74,850 | +0.42% | 7.2천 |
|---|
| 2026.05.22 | ₩74,710 | ₩74,710 | ₩74,430 | ₩74,454 | -0.34% | 7.3천 |
|---|
| 2026.05.21 | ₩73,935 | ₩74,336 | ₩73,775 | ₩74,176 | +0.33% | 1.2만 |
|---|
| 2026.05.20 | ₩73,588 | ₩74,176 | ₩73,588 | ₩74,069 | +0.65% | 6.8천 |
|---|
| 2026.05.19 | ₩73,588 | ₩73,748 | ₩73,328 | ₩73,348 | -0.33% | 1.2만 |
|---|
| 2026.05.18 | ₩74,002 | ₩74,042 | ₩73,521 | ₩73,871 | -0.18% | 7.2천 |
|---|
| 2026.05.15 | ₩74,284 | ₩74,350 | ₩74,000 | ₩74,000 | -0.38% | 3.7천 |
|---|
| 2026.05.14 | ₩74,643 | ₩75,031 | ₩74,617 | ₩74,893 | +0.33% | 3.5천 |
|---|
| 2026.05.13 | ₩74,229 | ₩74,456 | ₩74,229 | ₩74,229 | 0.00% | 8.4천 |
|---|
| 2026.05.12 | ₩73,561 | ₩73,949 | ₩73,561 | ₩73,802 | +0.33% | 1.1만 |
|---|
| 2026.05.11 | ₩73,909 | ₩74,029 | ₩73,869 | ₩74,000 | +0.12% | 7.8천 |
|---|
| 2026.05.08 | ₩73,642 | ₩73,775 | ₩73,642 | ₩73,728 | +0.12% | 8.5천 |
|---|
| 2026.05.07 | ₩73,388 | ₩73,588 | ₩73,040 | ₩73,141 | -0.34% | 6.6천 |
|---|
| 2026.05.06 | ₩73,014 | ₩73,561 | ₩73,014 | ₩73,561 | +0.75% | 7.2천 |
|---|
| 2026.05.05 | ₩72,413 | ₩72,613 | ₩72,413 | ₩72,487 | +0.10% | 7.2천 |
|---|
| 2026.05.04 | ₩72,359 | ₩72,359 | ₩71,892 | ₩71,946 | -0.57% | 7.3천 |
|---|
| 2026.05.01 | ₩72,533 | ₩72,533 | ₩72,319 | ₩72,334 | -0.27% | 3.4만 |
|---|
| 2026.04.30 | ₩71,377 | ₩72,199 | ₩71,377 | ₩72,145 | +1.08% | 3.7만 |
|---|
| 2026.04.29 | ₩71,344 | ₩71,384 | ₩71,170 | ₩71,304 | -0.06% | 1.2만 |
|---|
| 2026.04.28 | ₩71,344 | ₩71,438 | ₩71,130 | ₩71,331 | -0.02% | 1.3만 |
|---|
| 2026.04.27 | ₩71,251 | ₩71,682 | ₩71,251 | ₩71,682 | +0.61% | 9.2만 |
|---|
| 2026.04.24 | ₩71,371 | ₩71,678 | ₩71,210 | ₩71,642 | +0.38% | 1.1만 |
|---|
| 2026.04.23 | ₩71,157 | ₩71,424 | ₩70,649 | ₩71,184 | +0.04% | 1만 |
|---|
| 2026.04.22 | ₩71,210 | ₩71,329 | ₩71,184 | ₩71,329 | +0.17% | 6.9천 |
|---|
| 2026.04.21 | ₩71,264 | ₩71,264 | ₩70,520 | ₩70,689 | -0.81% | 8.1천 |
|---|
| 2026.04.20 | ₩71,010 | ₩71,077 | ₩70,850 | ₩71,029 | +0.03% | 6천 |
|---|
| 2026.04.17 | ₩70,997 | ₩71,317 | ₩70,997 | ₩71,217 | +0.31% | 10만 |
|---|
| 2026.04.16 | ₩70,175 | ₩70,516 | ₩70,175 | ₩70,516 | +0.49% | 8.2천 |
|---|
| 2026.04.15 | ₩69,621 | ₩70,422 | ₩69,621 | ₩70,409 | +1.13% | 2.3만 |
|---|
| 2026.04.14 | ₩69,367 | ₩69,821 | ₩69,367 | ₩69,821 | +0.65% | 3만 |
|---|
| 2026.04.13 | ₩68,579 | ₩69,050 | ₩68,405 | ₩69,050 | +0.69% | 4천 |
|---|
| 2026.04.10 | ₩68,579 | ₩68,672 | ₩68,325 | ₩68,399 | -0.26% | 3.9천 |
|---|
| 2026.04.09 | ₩68,058 | ₩68,632 | ₩67,991 | ₩68,606 | +0.80% | 1.1만 |
|---|
| 2026.04.08 | ₩67,938 | ₩68,098 | ₩67,794 | ₩68,015 | +0.11% | 4.3천 |
|---|
| 2026.04.07 | ₩66,215 | ₩66,567 | ₩66,161 | ₩66,567 | +0.53% | 1.2만 |
|---|
| 2026.04.06 | ₩66,709 | ₩66,709 | ₩66,321 | ₩66,488 | -0.33% | 6.6천 |
|---|
| 2026.04.02 | ₩65,901 | ₩66,412 | ₩65,901 | ₩66,319 | +0.63% | 7.2천 |
|---|
| 2026.04.01 | ₩66,148 | ₩66,629 | ₩66,148 | ₩66,348 | +0.30% | 2만 |
|---|
| 2026.03.31 | ₩64,839 | ₩66,028 | ₩64,839 | ₩66,028 | +1.83% | 1.5만 |
|---|
| 2026.03.30 | ₩65,026 | ₩65,133 | ₩64,438 | ₩64,597 | -0.66% | 9.5천 |
|---|
| 2026.03.27 | ₩65,373 | ₩65,413 | ₩64,919 | ₩64,987 | -0.59% | 1.3만 |
|---|
| 2026.03.26 | ₩66,535 | ₩66,535 | ₩65,771 | ₩65,771 | -1.15% | 6천 |
|---|
| 2026.03.25 | ₩66,749 | ₩66,892 | ₩66,575 | ₩66,650 | -0.15% | 3.4천 |
|---|
| 2026.03.24 | ₩66,255 | ₩66,709 | ₩66,255 | ₩66,495 | +0.36% | 1.2만 |
|---|
| 2026.03.23 | ₩66,949 | ₩67,070 | ₩66,602 | ₩66,602 | -0.52% | 8.7천 |
|---|
| 2026.03.20 | ₩66,669 | ₩66,669 | ₩66,008 | ₩66,110 | -0.84% | 3.5천 |
|---|
| 2026.03.19 | ₩66,883 | ₩67,056 | ₩66,682 | ₩66,963 | +0.12% | 1.7만 |
|---|
| 2026.03.18 | ₩67,656 | ₩67,684 | ₩67,216 | ₩67,216 | -0.65% | 4.5천 |
|---|
| 2026.03.17 | ₩68,125 | ₩68,125 | ₩67,844 | ₩67,844 | -0.41% | 1만 |
|---|
| 2026.03.16 | ₩67,764 | ₩68,018 | ₩67,764 | ₩67,898 | +0.20% | 6.7천 |
|---|
| 2026.03.13 | ₩67,737 | ₩68,098 | ₩67,337 | ₩67,385 | -0.52% | 1.1만 |
|---|
| 2026.03.12 | ₩68,065 | ₩68,071 | ₩67,684 | ₩67,684 | -0.56% | 6.9천 |
|---|
| 2026.03.11 | ₩68,739 | ₩68,739 | ₩68,325 | ₩68,566 | -0.25% | 2.2만 |
|---|
| 2026.03.10 | ₩68,659 | ₩68,993 | ₩68,455 | ₩68,650 | -0.01% | 9.2천 |
|---|
| 2026.03.09 | ₩67,524 | ₩68,726 | ₩67,510 | ₩68,686 | +1.72% | 8.2천 |
|---|
| 2026.03.06 | ₩68,379 | ₩68,452 | ₩68,145 | ₩68,298 | -0.12% | 6.6천 |
|---|
| 2026.03.05 | ₩69,067 | ₩69,067 | ₩68,472 | ₩68,873 | -0.28% | 1.4만 |
|---|
| 2026.03.04 | ₩69,056 | ₩69,314 | ₩69,056 | ₩69,260 | +0.30% | 4.3천 |
|---|
| 2026.03.03 | ₩68,325 | ₩68,926 | ₩68,098 | ₩68,733 | +0.60% | 1.3만 |
|---|
| 2026.03.02 | ₩69,193 | ₩69,495 | ₩69,127 | ₩69,300 | +0.15% | 7.7천 |
|---|
| 2026.02.27 | ₩68,566 | ₩69,300 | ₩68,566 | ₩69,239 | +0.98% | 2.1만 |
|---|
| 2026.02.26 | ₩69,541 | ₩69,541 | ₩69,046 | ₩69,380 | -0.23% | 1.9만 |
|---|
| 2026.02.25 | ₩69,736 | ₩69,982 | ₩69,661 | ₩69,928 | +0.28% | 6.1천 |
|---|
| 2026.02.24 | ₩69,207 | ₩69,434 | ₩69,046 | ₩69,434 | +0.33% | 7.1천 |
|---|
| 2026.02.23 | ₩69,674 | ₩69,674 | ₩68,873 | ₩68,953 | -1.04% | 1.1만 |
|---|
| 2026.02.20 | ₩69,207 | ₩69,581 | ₩69,100 | ₩69,581 | +0.54% | 1.2만 |
|---|
| 2026.02.19 | ₩69,167 | ₩69,287 | ₩68,989 | ₩69,247 | +0.12% | 7천 |
|---|
| 2026.02.18 | ₩68,926 | ₩69,462 | ₩68,926 | ₩69,220 | +0.43% | 6.3천 |
|---|
| 2026.02.17 | ₩68,686 | ₩69,080 | ₩68,512 | ₩69,006 | +0.47% | 7.5천 |
|---|
| 2026.02.13 | ₩68,900 | ₩69,113 | ₩68,866 | ₩68,980 | +0.12% | 5.7천 |
|---|
| 2026.02.12 | ₩70,075 | ₩70,075 | ₩68,910 | ₩68,913 | -1.66% | 1.9만 |
|---|
| 2026.02.11 | ₩69,661 | ₩69,861 | ₩69,567 | ₩69,661 | 0.00% | 2만 |
|---|
| 2026.02.10 | ₩69,674 | ₩69,917 | ₩69,554 | ₩69,554 | -0.17% | 8.2천 |
|---|
| 2026.02.09 | ₩69,287 | ₩69,875 | ₩69,287 | ₩69,754 | +0.67% | 8.3천 |
|---|
| 2026.02.06 | ₩68,766 | ₩69,447 | ₩68,766 | ₩69,447 | +0.99% | 1.8만 |
|---|
| 2026.02.05 | ₩68,579 | ₩68,753 | ₩68,138 | ₩68,352 | -0.33% | 4.9만 |
|---|
| 2026.02.04 | ₩69,821 | ₩69,821 | ₩68,793 | ₩69,033 | -1.13% | 12.1만 |
|---|
| 2026.02.03 | ₩70,229 | ₩70,382 | ₩69,087 | ₩69,394 | -1.19% | 5.8천 |
|---|
| 2026.02.02 | ₩69,527 | ₩69,941 | ₩69,527 | ₩69,799 | +0.39% | 1.2만 |
|---|
| 2026.01.30 | ₩69,634 | ₩69,821 | ₩69,320 | ₩69,541 | -0.13% | 8.2천 |
|---|
| 2026.01.29 | ₩69,754 | ₩69,754 | ₩69,020 | ₩69,728 | -0.04% | 1.1만 |
|---|
| 2026.01.28 | ₩69,975 | ₩70,008 | ₩69,701 | ₩69,701 | -0.39% | 8.4천 |
|---|
| 2026.01.27 | ₩69,661 | ₩69,875 | ₩69,610 | ₩69,848 | +0.27% | 9.3천 |
|---|
| 2026.01.26 | ₩69,367 | ₩69,634 | ₩69,367 | ₩69,607 | +0.35% | 1.1만 |
|---|
| 2026.01.23 | ₩68,886 | ₩69,260 | ₩68,859 | ₩69,087 | +0.29% | 1.5만 |
|---|
| 2026.01.22 | ₩69,140 | ₩69,380 | ₩68,966 | ₩69,380 | +0.35% | 1.9만 |
|---|
| 2026.01.21 | ₩68,499 | ₩68,913 | ₩68,325 | ₩68,873 | +0.55% | 2.3만 |
|---|
| 2026.01.20 | ₩68,766 | ₩68,830 | ₩68,272 | ₩68,379 | -0.56% | 7.5천 |
|---|
| 2026.01.16 | ₩69,621 | ₩69,781 | ₩69,501 | ₩69,501 | -0.17% | 1.4만 |
|---|
| 2026.01.15 | ₩69,728 | ₩69,728 | ₩69,384 | ₩69,434 | -0.42% | 4.7천 |
|---|
| 2026.01.14 | ₩69,340 | ₩69,340 | ₩68,940 | ₩69,215 | -0.18% | 6.8천 |
|---|
| 2026.01.13 | ₩70,022 | ₩70,022 | ₩69,367 | ₩69,607 | -0.59% | 1.1만 |
|---|
| 2026.01.12 | ₩69,354 | ₩69,821 | ₩69,354 | ₩69,742 | +0.56% | 9.6천 |
|---|
| 2026.01.09 | ₩69,354 | ₩69,741 | ₩69,354 | ₩69,607 | +0.37% | 3.1천 |
|---|
| 2026.01.08 | ₩68,926 | ₩69,233 | ₩68,926 | ₩69,193 | +0.39% | 1.4만 |
|---|
| 2026.01.07 | ₩69,300 | ₩69,507 | ₩69,083 | ₩69,100 | -0.29% | 1.1만 |
|---|
| 2026.01.06 | ₩69,100 | ₩69,367 | ₩69,020 | ₩69,340 | +0.35% | 6.5천 |
|---|
| 2026.01.05 | ₩68,806 | ₩69,064 | ₩68,806 | ₩68,897 | +0.13% | 4.6천 |
|---|
| 2026.01.02 | ₩69,233 | ₩69,233 | ₩68,325 | ₩68,497 | -1.06% | 4.8천 |
|---|
| 2025.12.31 | ₩68,886 | ₩68,900 | ₩68,539 | ₩68,539 | -0.50% | 1만 |
|---|
| 2025.12.30 | ₩69,087 | ₩69,087 | ₩68,953 | ₩68,958 | -0.19% | 7.1천 |
|---|
| 2025.12.29 | ₩69,233 | ₩69,233 | ₩68,986 | ₩69,046 | -0.27% | 5.3천 |
|---|
| 2025.12.26 | ₩69,554 | ₩69,554 | ₩69,340 | ₩69,420 | -0.19% | 4.6천 |
|---|
| 2025.12.24 | ₩69,135 | ₩69,487 | ₩69,135 | ₩69,487 | +0.51% | 5.3천 |
|---|
| 2025.12.23 | ₩69,314 | ₩69,314 | ₩68,913 | ₩69,239 | -0.11% | 1만 |
|---|
| 2025.12.22 | ₩68,726 | ₩68,966 | ₩68,726 | ₩68,926 | +0.29% | 8.3천 |
|---|
| 2025.12.19 | ₩67,844 | ₩68,526 | ₩67,844 | ₩68,419 | +0.85% | 1만 |
|---|
| 2025.12.18 | ₩68,419 | ₩68,459 | ₩67,899 | ₩68,085 | -0.49% | 1.9만 |
|---|
| 2025.12.17 | ₩68,419 | ₩68,419 | ₩67,590 | ₩67,590 | -1.21% | 2.4만 |
|---|
| 2025.12.16 | ₩68,472 | ₩68,472 | ₩68,018 | ₩68,459 | -0.02% | 1.2만 |
|---|
| 2025.12.15 | ₩68,859 | ₩68,890 | ₩68,459 | ₩68,566 | -0.43% | 1.7만 |
|---|
| 2025.12.12 | ₩69,260 | ₩69,260 | ₩68,566 | ₩68,713 | -0.79% | 10.3만 |
|---|
| 2025.12.11 | ₩69,073 | ₩69,433 | ₩68,823 | ₩69,340 | +0.39% | 1.8만 |
|---|
| 2025.12.10 | ₩69,006 | ₩69,327 | ₩68,888 | ₩69,189 | +0.27% | 2.1만 |
|---|
| 2025.12.09 | ₩68,646 | ₩69,140 | ₩68,646 | ₩68,966 | +0.47% | 1.8만 |
|---|
| 2025.12.08 | ₩69,260 | ₩69,327 | ₩68,886 | ₩68,980 | -0.41% | 6.2천 |
|---|
| 2025.12.05 | ₩69,447 | ₩69,497 | ₩69,193 | ₩69,247 | -0.29% | 1.1만 |
|---|
| 2025.12.04 | ₩69,193 | ₩69,207 | ₩68,993 | ₩69,173 | -0.03% | 1.4만 |
|---|
| 2025.12.03 | ₩68,819 | ₩69,331 | ₩68,819 | ₩69,140 | +0.47% | 2.2만 |
|---|
| 2025.12.02 | ₩69,157 | ₩69,180 | ₩68,900 | ₩69,014 | -0.21% | 6.4천 |
|---|
| 2025.12.01 | ₩68,833 | ₩69,113 | ₩68,822 | ₩68,822 | -0.02% | 1.2만 |
|---|
| 2025.11.28 | ₩68,966 | ₩69,167 | ₩68,966 | ₩69,167 | +0.29% | 1.2만 |
|---|
| 2025.11.26 | ₩68,686 | ₩69,033 | ₩68,686 | ₩68,926 | +0.35% | 1.2만 |
|---|
| 2025.11.25 | ₩68,045 | ₩68,579 | ₩67,724 | ₩68,499 | +0.67% | 3.1만 |
|---|
| 2025.11.24 | ₩67,657 | ₩68,071 | ₩67,550 | ₩68,045 | +0.57% | 2만 |
|---|
| 2025.11.21 | ₩66,764 | ₩67,517 | ₩66,762 | ₩67,170 | +0.61% | 1.5만 |
|---|
| 2025.11.20 | ₩68,445 | ₩68,594 | ₩66,722 | ₩66,762 | -2.46% | 9.5천 |
|---|
| 2025.11.19 | ₩67,430 | ₩67,911 | ₩67,243 | ₩67,546 | +0.17% | 1.3만 |
|---|
| 2025.11.18 | ₩67,070 | ₩67,550 | ₩66,949 | ₩67,301 | +0.34% | 8.2천 |
|---|
| 2025.11.17 | ₩68,339 | ₩68,339 | ₩67,510 | ₩67,676 | -0.97% | 1.5만 |
|---|
| 2025.11.14 | ₩67,457 | ₩73,468 | ₩65,854 | ₩68,165 | +1.05% | 3.1만 |
|---|
| 2025.11.13 | ₩68,258 | ₩69,006 | ₩67,257 | ₩68,285 | +0.04% | 2.6만 |
|---|
| 2025.11.12 | ₩69,060 | ₩69,354 | ₩67,323 | ₩69,247 | +0.27% | 2만 |
|---|
| 2025.11.11 | ₩68,793 | ₩69,394 | ₩67,524 | ₩69,220 | +0.62% | 2.5만 |
|---|
| 2025.11.10 | ₩68,552 | ₩69,072 | ₩68,552 | ₩69,048 | +0.72% | 6.4천 |
|---|
| 2025.11.07 | ₩67,562 | ₩68,138 | ₩67,457 | ₩68,058 | +0.73% | 1.3만 |
|---|
| 2025.11.06 | ₩68,379 | ₩68,392 | ₩68,090 | ₩68,090 | -0.42% | 7.7천 |
|---|
| 2025.11.05 | ₩68,365 | ₩69,060 | ₩68,365 | ₩68,763 | +0.58% | 1만 |
|---|
| 2025.11.04 | ₩68,325 | ₩68,873 | ₩68,325 | ₩68,473 | +0.22% | 8천 |
|---|
| 2025.11.03 | ₩68,859 | ₩69,274 | ₩68,859 | ₩69,171 | +0.45% | 1.4만 |
|---|
| 2025.10.31 | ₩69,314 | ₩69,402 | ₩68,900 | ₩69,184 | -0.19% | 1만 |
|---|
| 2025.10.30 | ₩69,594 | ₩69,607 | ₩69,207 | ₩69,220 | -0.54% | 5.9천 |
|---|
| 2025.10.29 | ₩70,062 | ₩70,062 | ₩69,648 | ₩69,792 | -0.39% | 5.6천 |
|---|
| 2025.10.28 | ₩69,714 | ₩70,048 | ₩69,714 | ₩69,901 | +0.27% | 1.6만 |
|---|
| 2025.10.27 | ₩69,487 | ₩69,728 | ₩69,447 | ₩69,728 | +0.35% | 8.1천 |
|---|
| 2025.10.24 | ₩69,032 | ₩69,113 | ₩68,806 | ₩68,949 | -0.12% | 1.7만 |
|---|
| 2025.10.23 | ₩68,138 | ₩68,646 | ₩68,138 | ₩68,519 | +0.56% | 5.6천 |
|---|
| 2025.10.22 | ₩68,472 | ₩68,552 | ₩67,924 | ₩68,205 | -0.39% | 1.1만 |
|---|
| 2025.10.21 | ₩68,505 | ₩68,579 | ₩68,379 | ₩68,491 | -0.02% | 1.4만 |
|---|
| 2025.10.20 | ₩68,512 | ₩68,699 | ₩68,459 | ₩68,611 | +0.14% | 7.2천 |
|---|
| 2025.10.17 | ₩67,985 | ₩68,284 | ₩67,830 | ₩68,110 | +0.18% | 8.8천 |
|---|
| 2025.10.16 | ₩68,272 | ₩68,298 | ₩67,652 | ₩67,964 | -0.45% | 1.8만 |
|---|
| 2025.10.15 | ₩68,272 | ₩68,591 | ₩67,804 | ₩68,065 | -0.30% | 8천 |
|---|
| 2025.10.14 | ₩67,216 | ₩68,192 | ₩67,216 | ₩67,973 | +1.12% | 3.6천 |
|---|
| 2025.10.13 | ₩67,883 | ₩68,043 | ₩67,711 | ₩67,891 | +0.01% | 5.8천 |
|---|
| 2025.10.10 | ₩68,711 | ₩68,806 | ₩67,254 | ₩67,254 | -2.12% | 7.3천 |
|---|