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 | ₩76,025 | ₩76,386 | ₩76,025 | ₩76,223 | +0.26% | 1만 |
| 2026.10.08 | ₩75,959 | ₩75,979 | ₩75,698 | ₩75,945 | -0.02% | 4.3천 |
| 2026.10.07 | ₩75,971 | ₩76,279 | ₩75,965 | ₩76,228 | +0.34% | 6천 |
| 2026.10.06 | ₩76,399 | ₩76,626 | ₩76,399 | ₩76,451 | +0.07% | 3.6천 |
| 2026.10.05 | ₩75,425 | ₩76,172 | ₩75,425 | ₩75,959 | +0.71% | 7.9천 |
| 2026.10.02 | ₩75,678 | ₩75,839 | ₩75,425 | ₩75,638 | -0.05% | 1.4만 |
| 2026.10.01 | ₩74,884 | ₩75,211 | ₩74,724 | ₩75,118 | +0.31% | 1.2만 |
| 2026.09.30 | ₩75,345 | ₩75,638 | ₩75,078 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,078 |
| -0.35% |
| 9.5천 |
| 2026.09.29 | ₩75,225 | ₩75,265 | ₩75,024 | ₩75,186 | -0.05% | 6.6천 |
|---|
| 2026.09.28 | ₩75,465 | ₩75,618 | ₩75,305 | ₩75,367 | -0.13% | 5.2천 |
|---|
| 2026.09.25 | ₩75,585 | ₩75,919 | ₩75,572 | ₩75,871 | +0.38% | 1.5만 |
|---|
| 2026.09.24 | ₩75,265 | ₩75,612 | ₩75,251 | ₩75,612 | +0.46% | 6.3천 |
|---|
| 2026.09.23 | ₩75,705 | ₩75,718 | ₩75,425 | ₩75,521 | -0.24% | 1만 |
|---|
| 2026.09.22 | ₩76,085 | ₩76,185 | ₩75,865 | ₩76,052 | -0.04% | 1.3만 |
|---|
| 2026.09.21 | ₩75,592 | ₩76,199 | ₩75,592 | ₩76,097 | +0.67% | 1.2만 |
|---|
| 2026.09.18 | ₩74,637 | ₩74,906 | ₩74,637 | ₩74,906 | +0.36% | 3.1천 |
|---|
| 2026.09.17 | ₩74,738 | ₩74,864 | ₩74,677 | ₩74,828 | +0.12% | 1.5만 |
|---|
| 2026.09.16 | ₩74,798 | ₩74,798 | ₩73,530 | ₩73,950 | -1.13% | 5.3천 |
|---|
| 2026.09.15 | ₩74,437 | ₩74,611 | ₩74,250 | ₩74,411 | -0.04% | 7.6천 |
|---|
| 2026.09.14 | ₩74,536 | ₩74,838 | ₩74,517 | ₩74,632 | +0.13% | 4.3천 |
|---|
| 2026.09.11 | ₩75,131 | ₩75,170 | ₩74,971 | ₩74,971 | -0.21% | 9.1천 |
|---|
| 2026.09.10 | ₩74,437 | ₩74,477 | ₩74,391 | ₩74,427 | -0.01% | 7.5천 |
|---|
| 2026.09.09 | ₩74,971 | ₩74,971 | ₩74,704 | ₩74,815 | -0.21% | 7.9천 |
|---|
| 2026.09.08 | ₩75,211 | ₩75,225 | ₩75,024 | ₩75,024 | -0.25% | 6.6천 |
|---|
| 2026.09.04 | ₩75,398 | ₩75,430 | ₩75,371 | ₩75,430 | +0.04% | 4.3천 |
|---|
| 2026.09.03 | ₩75,247 | ₩75,778 | ₩75,231 | ₩75,745 | +0.66% | 6.8천 |
|---|
| 2026.09.02 | ₩74,982 | ₩74,998 | ₩74,824 | ₩74,871 | -0.15% | 7천 |
|---|
| 2026.09.01 | ₩74,824 | ₩74,958 | ₩74,525 | ₩74,603 | -0.30% | 7.3천 |
|---|
| 2026.08.31 | ₩75,291 | ₩75,297 | ₩74,918 | ₩75,297 | +0.01% | 6.2천 |
|---|
| 2026.08.28 | ₩75,692 | ₩75,852 | ₩75,211 | ₩75,362 | -0.44% | 5.2천 |
|---|
| 2026.08.27 | ₩75,271 | ₩75,705 | ₩75,271 | ₩75,554 | +0.38% | 8천 |
|---|
| 2026.08.26 | ₩75,131 | ₩75,265 | ₩74,998 | ₩75,082 | -0.07% | 1.7만 |
|---|
| 2026.08.25 | ₩75,038 | ₩75,091 | ₩74,918 | ₩75,011 | -0.04% | 8.6천 |
|---|
| 2026.08.24 | ₩74,827 | ₩74,971 | ₩74,824 | ₩74,904 | +0.10% | 5.9천 |
|---|
| 2026.08.21 | ₩75,078 | ₩75,211 | ₩74,971 | ₩75,105 | +0.04% | 3.3만 |
|---|
| 2026.08.20 | ₩75,165 | ₩75,165 | ₩74,864 | ₩74,864 | -0.40% | 5.6천 |
|---|
| 2026.08.19 | ₩75,445 | ₩75,612 | ₩75,391 | ₩75,407 | -0.05% | 1만 |
|---|
| 2026.08.18 | ₩75,532 | ₩75,532 | ₩75,331 | ₩75,331 | -0.27% | 6.8천 |
|---|
| 2026.08.17 | ₩76,199 | ₩76,212 | ₩75,905 | ₩75,959 | -0.32% | 8.8천 |
|---|
| 2026.08.14 | ₩76,426 | ₩76,426 | ₩76,145 | ₩76,192 | -0.31% | 1.1만 |
|---|
| 2026.08.13 | ₩76,532 | ₩76,532 | ₩76,266 | ₩76,358 | -0.23% | 5.3천 |
|---|
| 2026.08.12 | ₩75,929 | ₩76,012 | ₩75,785 | ₩75,785 | -0.19% | 1.5만 |
|---|
| 2026.08.11 | ₩75,839 | ₩76,159 | ₩75,678 | ₩75,716 | -0.16% | 2.1만 |
|---|
| 2026.08.10 | ₩76,172 | ₩76,172 | ₩76,005 | ₩76,007 | -0.22% | 5.4천 |
|---|
| 2026.08.07 | ₩75,825 | ₩76,092 | ₩75,825 | ₩76,077 | +0.33% | 6.1천 |
|---|
| 2026.08.06 | ₩75,625 | ₩75,932 | ₩75,625 | ₩75,690 | +0.09% | 8.2천 |
|---|
| 2026.08.05 | ₩76,266 | ₩76,426 | ₩75,928 | ₩75,940 | -0.43% | 9.3천 |
|---|
| 2026.08.04 | ₩75,331 | ₩76,145 | ₩75,291 | ₩75,989 | +0.87% | 8.1만 |
|---|
| 2026.08.03 | ₩74,250 | ₩74,771 | ₩74,250 | ₩74,632 | +0.51% | 1.1만 |
|---|
| 2026.07.31 | ₩73,276 | ₩73,890 | ₩73,036 | ₩73,623 | +0.47% | 9.6천 |
|---|
| 2026.07.30 | ₩72,916 | ₩73,276 | ₩72,732 | ₩73,163 | +0.34% | 3.8천 |
|---|
| 2026.07.29 | ₩73,396 | ₩73,396 | ₩72,198 | ₩72,198 | -1.63% | 1.1만 |
|---|
| 2026.07.28 | ₩72,823 | ₩73,303 | ₩72,823 | ₩73,184 | +0.50% | 5.8만 |
|---|
| 2026.07.27 | ₩73,316 | ₩73,316 | ₩72,929 | ₩73,123 | -0.26% | 8.4천 |
|---|
| 2026.07.24 | ₩73,330 | ₩73,677 | ₩73,076 | ₩73,183 | -0.20% | 8.7천 |
|---|
| 2026.07.23 | ₩73,476 | ₩73,476 | ₩72,996 | ₩73,250 | -0.31% | 1.1만 |
|---|
| 2026.07.22 | ₩74,197 | ₩74,264 | ₩74,018 | ₩74,210 | +0.02% | 8.4천 |
|---|
| 2026.07.21 | ₩73,823 | ₩74,064 | ₩73,783 | ₩74,064 | +0.33% | 1.3만 |
|---|
| 2026.07.20 | ₩73,783 | ₩73,810 | ₩73,383 | ₩73,476 | -0.42% | 9.6천 |
|---|
| 2026.07.17 | ₩73,890 | ₩73,890 | ₩73,543 | ₩73,625 | -0.36% | 7.9천 |
|---|
| 2026.07.16 | ₩74,371 | ₩74,531 | ₩73,917 | ₩74,224 | -0.20% | 4.9천 |
|---|
| 2026.07.15 | ₩74,544 | ₩74,691 | ₩74,384 | ₩74,691 | +0.20% | 3.3천 |
|---|
| 2026.07.14 | ₩74,371 | ₩74,584 | ₩74,371 | ₩74,503 | +0.18% | 6천 |
|---|
| 2026.07.13 | ₩74,612 | ₩74,612 | ₩74,224 | ₩74,230 | -0.51% | 6천 |
|---|
| 2026.07.10 | ₩74,517 | ₩74,838 | ₩74,250 | ₩74,750 | +0.31% | 8.3천 |
|---|
| 2026.07.09 | ₩73,944 | ₩74,517 | ₩73,944 | ₩74,471 | +0.71% | 5천 |
|---|
| 2026.07.08 | ₩73,890 | ₩74,024 | ₩73,557 | ₩73,930 | +0.05% | 6.9천 |
|---|
| 2026.07.07 | ₩74,384 | ₩74,384 | ₩74,044 | ₩74,224 | -0.22% | 1.3만 |
|---|
| 2026.07.06 | ₩74,384 | ₩74,677 | ₩74,352 | ₩74,531 | +0.20% | 5.6천 |
|---|
| 2026.07.02 | ₩74,571 | ₩74,571 | ₩73,570 | ₩73,890 | -0.91% | 4.5천 |
|---|
| 2026.07.01 | ₩73,774 | ₩74,277 | ₩73,774 | ₩74,170 | +0.54% | 9천 |
|---|
| 2026.06.30 | ₩73,970 | ₩74,344 | ₩73,909 | ₩74,258 | +0.39% | 9.4천 |
|---|
| 2026.06.29 | ₩73,476 | ₩73,643 | ₩72,916 | ₩73,603 | +0.17% | 3.9천 |
|---|
| 2026.06.26 | ₩72,929 | ₩73,170 | ₩72,783 | ₩72,952 | +0.03% | 7.5천 |
|---|
| 2026.06.25 | ₩73,223 | ₩73,263 | ₩72,936 | ₩73,036 | -0.26% | 7.7천 |
|---|
| 2026.06.24 | ₩73,463 | ₩73,517 | ₩72,929 | ₩73,063 | -0.54% | 6.5천 |
|---|
| 2026.06.23 | ₩73,570 | ₩73,757 | ₩73,156 | ₩73,410 | -0.22% | 6.4천 |
|---|
| 2026.06.22 | ₩74,037 | ₩74,758 | ₩74,037 | ₩74,264 | +0.31% | 1.1만 |
|---|
| 2026.06.18 | ₩74,477 | ₩74,544 | ₩74,311 | ₩74,544 | +0.09% | 6.6천 |
|---|
| 2026.06.17 | ₩74,624 | ₩74,624 | ₩73,637 | ₩73,637 | -1.32% | 5.6천 |
|---|
| 2026.06.16 | ₩74,971 | ₩74,971 | ₩74,397 | ₩74,424 | -0.73% | 5.2천 |
|---|
| 2026.06.15 | ₩74,864 | ₩75,036 | ₩74,864 | ₩74,944 | +0.11% | 6.4천 |
|---|
| 2026.06.12 | ₩74,024 | ₩74,024 | ₩73,404 | ₩73,783 | -0.32% | 7.4천 |
|---|
| 2026.06.11 | ₩72,542 | ₩73,623 | ₩72,302 | ₩73,503 | +1.32% | 2.6만 |
|---|
| 2026.06.10 | ₩73,356 | ₩73,356 | ₩72,329 | ₩72,342 | -1.38% | 7.9천 |
|---|
| 2026.06.09 | ₩73,757 | ₩73,770 | ₩72,769 | ₩73,268 | -0.66% | 1.5만 |
|---|
| 2026.06.08 | ₩73,877 | ₩73,924 | ₩73,370 | ₩73,410 | -0.63% | 9천 |
|---|
| 2026.06.05 | ₩74,664 | ₩74,664 | ₩73,250 | ₩73,396 | -1.70% | 7.2천 |
|---|
| 2026.06.04 | ₩74,774 | ₩75,492 | ₩74,774 | ₩75,371 | +0.80% | 1.1만 |
|---|
| 2026.06.03 | ₩75,545 | ₩75,545 | ₩75,077 | ₩75,077 | -0.62% | 22.7만 |
|---|
| 2026.06.02 | ₩75,278 | ₩75,625 | ₩75,225 | ₩75,625 | +0.46% | 1.6만 |
|---|
| 2026.06.01 | ₩75,185 | ₩75,532 | ₩75,078 | ₩75,411 | +0.30% | 4.7천 |
|---|
| 2026.05.29 | ₩75,378 | ₩75,378 | ₩75,091 | ₩75,210 | -0.22% | 2.5만 |
|---|
| 2026.05.28 | ₩74,904 | ₩75,185 | ₩74,904 | ₩75,171 | +0.36% | 1.1만 |
|---|
| 2026.05.27 | ₩74,677 | ₩74,851 | ₩74,617 | ₩74,760 | +0.11% | 9.6천 |
|---|
| 2026.05.26 | ₩74,464 | ₩74,918 | ₩74,464 | ₩74,778 | +0.42% | 7.2천 |
|---|
| 2026.05.22 | ₩74,637 | ₩74,637 | ₩74,357 | ₩74,381 | -0.34% | 7.3천 |
|---|
| 2026.05.21 | ₩73,863 | ₩74,264 | ₩73,703 | ₩74,104 | +0.33% | 1.2만 |
|---|
| 2026.05.20 | ₩73,517 | ₩74,104 | ₩73,517 | ₩73,997 | +0.65% | 6.8천 |
|---|
| 2026.05.19 | ₩73,517 | ₩73,677 | ₩73,256 | ₩73,276 | -0.33% | 1.2만 |
|---|
| 2026.05.18 | ₩73,930 | ₩73,970 | ₩73,450 | ₩73,799 | -0.18% | 7.2천 |
|---|
| 2026.05.15 | ₩74,212 | ₩74,277 | ₩73,928 | ₩73,928 | -0.38% | 3.7천 |
|---|
| 2026.05.14 | ₩74,571 | ₩74,958 | ₩74,544 | ₩74,820 | +0.33% | 3.5천 |
|---|
| 2026.05.13 | ₩74,157 | ₩74,384 | ₩74,157 | ₩74,157 | 0.00% | 8.4천 |
|---|
| 2026.05.12 | ₩73,490 | ₩73,877 | ₩73,490 | ₩73,730 | +0.33% | 1.1만 |
|---|
| 2026.05.11 | ₩73,837 | ₩73,957 | ₩73,797 | ₩73,928 | +0.12% | 7.8천 |
|---|
| 2026.05.08 | ₩73,570 | ₩73,703 | ₩73,570 | ₩73,657 | +0.12% | 8.5천 |
|---|
| 2026.05.07 | ₩73,316 | ₩73,517 | ₩72,969 | ₩73,069 | -0.34% | 6.6천 |
|---|
| 2026.05.06 | ₩72,943 | ₩73,490 | ₩72,943 | ₩73,490 | +0.75% | 7.2천 |
|---|
| 2026.05.05 | ₩72,342 | ₩72,542 | ₩72,342 | ₩72,417 | +0.10% | 7.2천 |
|---|
| 2026.05.04 | ₩72,289 | ₩72,289 | ₩71,822 | ₩71,876 | -0.57% | 7.3천 |
|---|
| 2026.05.01 | ₩72,462 | ₩72,462 | ₩72,249 | ₩72,263 | -0.27% | 3.4만 |
|---|
| 2026.04.30 | ₩71,308 | ₩72,129 | ₩71,308 | ₩72,075 | +1.08% | 3.7만 |
|---|
| 2026.04.29 | ₩71,275 | ₩71,315 | ₩71,101 | ₩71,235 | -0.06% | 1.2만 |
|---|
| 2026.04.28 | ₩71,275 | ₩71,368 | ₩71,061 | ₩71,261 | -0.02% | 1.3만 |
|---|
| 2026.04.27 | ₩71,181 | ₩71,612 | ₩71,181 | ₩71,612 | +0.61% | 9.2만 |
|---|
| 2026.04.24 | ₩71,301 | ₩71,608 | ₩71,141 | ₩71,572 | +0.38% | 1.1만 |
|---|
| 2026.04.23 | ₩71,088 | ₩71,355 | ₩70,581 | ₩71,114 | +0.04% | 1만 |
|---|
| 2026.04.22 | ₩71,141 | ₩71,260 | ₩71,114 | ₩71,260 | +0.17% | 6.9천 |
|---|
| 2026.04.21 | ₩71,195 | ₩71,195 | ₩70,451 | ₩70,621 | -0.81% | 8.1천 |
|---|
| 2026.04.20 | ₩70,941 | ₩71,008 | ₩70,781 | ₩70,960 | +0.03% | 6천 |
|---|
| 2026.04.17 | ₩70,928 | ₩71,248 | ₩70,928 | ₩71,148 | +0.31% | 10만 |
|---|
| 2026.04.16 | ₩70,107 | ₩70,447 | ₩70,107 | ₩70,447 | +0.49% | 8.2천 |
|---|
| 2026.04.15 | ₩69,553 | ₩70,354 | ₩69,553 | ₩70,340 | +1.13% | 2.3만 |
|---|
| 2026.04.14 | ₩69,300 | ₩69,753 | ₩69,300 | ₩69,753 | +0.65% | 3만 |
|---|
| 2026.04.13 | ₩68,512 | ₩68,983 | ₩68,339 | ₩68,983 | +0.69% | 4천 |
|---|
| 2026.04.10 | ₩68,512 | ₩68,606 | ₩68,259 | ₩68,332 | -0.26% | 3.9천 |
|---|
| 2026.04.09 | ₩67,992 | ₩68,566 | ₩67,925 | ₩68,539 | +0.80% | 1.1만 |
|---|
| 2026.04.08 | ₩67,872 | ₩68,032 | ₩67,728 | ₩67,949 | +0.11% | 4.3천 |
|---|
| 2026.04.07 | ₩66,150 | ₩66,502 | ₩66,097 | ₩66,502 | +0.53% | 1.2만 |
|---|
| 2026.04.06 | ₩66,644 | ₩66,644 | ₩66,257 | ₩66,424 | -0.33% | 6.6천 |
|---|
| 2026.04.02 | ₩65,837 | ₩66,348 | ₩65,837 | ₩66,254 | +0.63% | 7.2천 |
|---|
| 2026.04.01 | ₩66,083 | ₩66,564 | ₩66,083 | ₩66,284 | +0.30% | 2만 |
|---|
| 2026.03.31 | ₩64,776 | ₩65,963 | ₩64,776 | ₩65,963 | +1.83% | 1.5만 |
|---|
| 2026.03.30 | ₩64,962 | ₩65,069 | ₩64,375 | ₩64,534 | -0.66% | 9.5천 |
|---|
| 2026.03.27 | ₩65,309 | ₩65,349 | ₩64,856 | ₩64,924 | -0.59% | 1.3만 |
|---|
| 2026.03.26 | ₩66,470 | ₩66,470 | ₩65,707 | ₩65,707 | -1.15% | 6천 |
|---|
| 2026.03.25 | ₩66,684 | ₩66,827 | ₩66,510 | ₩66,585 | -0.15% | 3.4천 |
|---|
| 2026.03.24 | ₩66,190 | ₩66,644 | ₩66,190 | ₩66,430 | +0.36% | 1.2만 |
|---|
| 2026.03.23 | ₩66,884 | ₩67,004 | ₩66,537 | ₩66,537 | -0.52% | 8.7천 |
|---|
| 2026.03.20 | ₩66,604 | ₩66,604 | ₩65,943 | ₩66,046 | -0.84% | 3.5천 |
|---|
| 2026.03.19 | ₩66,817 | ₩66,991 | ₩66,617 | ₩66,897 | +0.12% | 1.7만 |
|---|
| 2026.03.18 | ₩67,590 | ₩67,618 | ₩67,151 | ₩67,151 | -0.65% | 4.5천 |
|---|
| 2026.03.17 | ₩68,058 | ₩68,058 | ₩67,778 | ₩67,778 | -0.41% | 1만 |
|---|
| 2026.03.16 | ₩67,698 | ₩67,952 | ₩67,698 | ₩67,832 | +0.20% | 6.7천 |
|---|
| 2026.03.13 | ₩67,671 | ₩68,032 | ₩67,271 | ₩67,319 | -0.52% | 1.1만 |
|---|
| 2026.03.12 | ₩67,998 | ₩68,005 | ₩67,618 | ₩67,618 | -0.56% | 6.9천 |
|---|
| 2026.03.11 | ₩68,672 | ₩68,672 | ₩68,259 | ₩68,499 | -0.25% | 2.2만 |
|---|
| 2026.03.10 | ₩68,592 | ₩68,926 | ₩68,388 | ₩68,583 | -0.01% | 9.2천 |
|---|
| 2026.03.09 | ₩67,458 | ₩68,659 | ₩67,445 | ₩68,619 | +1.72% | 8.2천 |
|---|
| 2026.03.06 | ₩68,312 | ₩68,385 | ₩68,078 | ₩68,232 | -0.12% | 6.6천 |
|---|
| 2026.03.05 | ₩68,999 | ₩68,999 | ₩68,405 | ₩68,806 | -0.28% | 1.4만 |
|---|
| 2026.03.04 | ₩68,989 | ₩69,246 | ₩68,989 | ₩69,193 | +0.30% | 4.3천 |
|---|
| 2026.03.03 | ₩68,259 | ₩68,859 | ₩68,032 | ₩68,666 | +0.60% | 1.3만 |
|---|
| 2026.03.02 | ₩69,126 | ₩69,428 | ₩69,059 | ₩69,233 | +0.15% | 7.7천 |
|---|
| 2026.02.27 | ₩68,499 | ₩69,233 | ₩68,499 | ₩69,171 | +0.98% | 2.1만 |
|---|
| 2026.02.26 | ₩69,473 | ₩69,473 | ₩68,979 | ₩69,313 | -0.23% | 1.9만 |
|---|
| 2026.02.25 | ₩69,668 | ₩69,913 | ₩69,593 | ₩69,860 | +0.28% | 6.1천 |
|---|
| 2026.02.24 | ₩69,139 | ₩69,366 | ₩68,979 | ₩69,366 | +0.33% | 7.1천 |
|---|
| 2026.02.23 | ₩69,606 | ₩69,606 | ₩68,806 | ₩68,886 | -1.04% | 1.1만 |
|---|
| 2026.02.20 | ₩69,139 | ₩69,513 | ₩69,033 | ₩69,513 | +0.54% | 1.2만 |
|---|
| 2026.02.19 | ₩69,099 | ₩69,219 | ₩68,922 | ₩69,179 | +0.12% | 7천 |
|---|
| 2026.02.18 | ₩68,859 | ₩69,394 | ₩68,859 | ₩69,153 | +0.43% | 6.3천 |
|---|
| 2026.02.17 | ₩68,619 | ₩69,013 | ₩68,445 | ₩68,939 | +0.47% | 7.5천 |
|---|
| 2026.02.13 | ₩68,832 | ₩69,046 | ₩68,799 | ₩68,913 | +0.12% | 5.7천 |
|---|
| 2026.02.12 | ₩70,007 | ₩70,007 | ₩68,843 | ₩68,846 | -1.66% | 1.9만 |
|---|
| 2026.02.11 | ₩69,593 | ₩69,793 | ₩69,500 | ₩69,593 | 0.00% | 2만 |
|---|
| 2026.02.10 | ₩69,606 | ₩69,849 | ₩69,486 | ₩69,486 | -0.17% | 8.2천 |
|---|
| 2026.02.09 | ₩69,219 | ₩69,807 | ₩69,219 | ₩69,687 | +0.67% | 8.3천 |
|---|
| 2026.02.06 | ₩68,699 | ₩69,380 | ₩68,699 | ₩69,380 | +0.99% | 1.8만 |
|---|
| 2026.02.05 | ₩68,512 | ₩68,686 | ₩68,072 | ₩68,285 | -0.33% | 4.9만 |
|---|
| 2026.02.04 | ₩69,753 | ₩69,753 | ₩68,726 | ₩68,966 | -1.13% | 12.1만 |
|---|
| 2026.02.03 | ₩70,160 | ₩70,314 | ₩69,019 | ₩69,326 | -1.19% | 5.8천 |
|---|
| 2026.02.02 | ₩69,460 | ₩69,873 | ₩69,460 | ₩69,731 | +0.39% | 1.2만 |
|---|
| 2026.01.30 | ₩69,566 | ₩69,753 | ₩69,253 | ₩69,473 | -0.13% | 8.2천 |
|---|
| 2026.01.29 | ₩69,687 | ₩69,687 | ₩68,953 | ₩69,660 | -0.04% | 1.1만 |
|---|
| 2026.01.28 | ₩69,907 | ₩69,940 | ₩69,633 | ₩69,633 | -0.39% | 8.4천 |
|---|
| 2026.01.27 | ₩69,593 | ₩69,807 | ₩69,542 | ₩69,780 | +0.27% | 9.3천 |
|---|
| 2026.01.26 | ₩69,300 | ₩69,566 | ₩69,300 | ₩69,540 | +0.35% | 1.1만 |
|---|
| 2026.01.23 | ₩68,819 | ₩69,193 | ₩68,792 | ₩69,019 | +0.29% | 1.5만 |
|---|
| 2026.01.22 | ₩69,073 | ₩69,313 | ₩68,899 | ₩69,313 | +0.35% | 1.9만 |
|---|
| 2026.01.21 | ₩68,432 | ₩68,846 | ₩68,259 | ₩68,806 | +0.55% | 2.3만 |
|---|
| 2026.01.20 | ₩68,699 | ₩68,763 | ₩68,205 | ₩68,312 | -0.56% | 7.5천 |
|---|
| 2026.01.16 | ₩69,553 | ₩69,713 | ₩69,433 | ₩69,433 | -0.17% | 1.4만 |
|---|
| 2026.01.15 | ₩69,660 | ₩69,660 | ₩69,317 | ₩69,366 | -0.42% | 4.7천 |
|---|
| 2026.01.14 | ₩69,273 | ₩69,273 | ₩68,873 | ₩69,147 | -0.18% | 6.8천 |
|---|
| 2026.01.13 | ₩69,953 | ₩69,953 | ₩69,300 | ₩69,540 | -0.59% | 1.1만 |
|---|
| 2026.01.12 | ₩69,286 | ₩69,753 | ₩69,286 | ₩69,675 | +0.56% | 9.6천 |
|---|
| 2026.01.09 | ₩69,286 | ₩69,673 | ₩69,286 | ₩69,540 | +0.37% | 3.1천 |
|---|
| 2026.01.08 | ₩68,859 | ₩69,166 | ₩68,859 | ₩69,126 | +0.39% | 1.4만 |
|---|
| 2026.01.07 | ₩69,233 | ₩69,440 | ₩69,015 | ₩69,033 | -0.29% | 1.1만 |
|---|
| 2026.01.06 | ₩69,033 | ₩69,300 | ₩68,953 | ₩69,273 | +0.35% | 6.5천 |
|---|
| 2026.01.05 | ₩68,739 | ₩68,997 | ₩68,739 | ₩68,830 | +0.13% | 4.6천 |
|---|
| 2026.01.02 | ₩69,166 | ₩69,166 | ₩68,259 | ₩68,431 | -1.06% | 4.8천 |
|---|
| 2025.12.31 | ₩68,819 | ₩68,832 | ₩68,472 | ₩68,472 | -0.50% | 1만 |
|---|
| 2025.12.30 | ₩69,019 | ₩69,019 | ₩68,886 | ₩68,891 | -0.19% | 7.1천 |
|---|
| 2025.12.29 | ₩69,166 | ₩69,166 | ₩68,919 | ₩68,979 | -0.27% | 5.3천 |
|---|
| 2025.12.26 | ₩69,486 | ₩69,486 | ₩69,273 | ₩69,353 | -0.19% | 4.6천 |
|---|
| 2025.12.24 | ₩69,067 | ₩69,420 | ₩69,067 | ₩69,420 | +0.51% | 5.3천 |
|---|
| 2025.12.23 | ₩69,246 | ₩69,246 | ₩68,846 | ₩69,171 | -0.11% | 1만 |
|---|
| 2025.12.22 | ₩68,659 | ₩68,899 | ₩68,659 | ₩68,859 | +0.29% | 8.3천 |
|---|
| 2025.12.19 | ₩67,778 | ₩68,459 | ₩67,778 | ₩68,352 | +0.85% | 1만 |
|---|
| 2025.12.18 | ₩68,352 | ₩68,392 | ₩67,833 | ₩68,018 | -0.49% | 1.9만 |
|---|
| 2025.12.17 | ₩68,352 | ₩68,352 | ₩67,525 | ₩67,525 | -1.21% | 2.4만 |
|---|
| 2025.12.16 | ₩68,405 | ₩68,405 | ₩67,952 | ₩68,392 | -0.02% | 1.2만 |
|---|
| 2025.12.15 | ₩68,792 | ₩68,823 | ₩68,392 | ₩68,499 | -0.43% | 1.7만 |
|---|
| 2025.12.12 | ₩69,193 | ₩69,193 | ₩68,499 | ₩68,646 | -0.79% | 10.3만 |
|---|
| 2025.12.11 | ₩69,006 | ₩69,365 | ₩68,756 | ₩69,273 | +0.39% | 1.8만 |
|---|
| 2025.12.10 | ₩68,939 | ₩69,260 | ₩68,820 | ₩69,122 | +0.27% | 2.1만 |
|---|
| 2025.12.09 | ₩68,579 | ₩69,073 | ₩68,579 | ₩68,899 | +0.47% | 1.8만 |
|---|
| 2025.12.08 | ₩69,193 | ₩69,260 | ₩68,819 | ₩68,913 | -0.41% | 6.2천 |
|---|
| 2025.12.05 | ₩69,380 | ₩69,429 | ₩69,126 | ₩69,179 | -0.29% | 1.1만 |
|---|
| 2025.12.04 | ₩69,126 | ₩69,139 | ₩68,926 | ₩69,106 | -0.03% | 1.4만 |
|---|
| 2025.12.03 | ₩68,752 | ₩69,264 | ₩68,752 | ₩69,073 | +0.47% | 2.2만 |
|---|
| 2025.12.02 | ₩69,090 | ₩69,113 | ₩68,832 | ₩68,947 | -0.21% | 6.4천 |
|---|
| 2025.12.01 | ₩68,766 | ₩69,046 | ₩68,755 | ₩68,755 | -0.02% | 1.2만 |
|---|
| 2025.11.28 | ₩68,899 | ₩69,099 | ₩68,899 | ₩69,099 | +0.29% | 1.2만 |
|---|
| 2025.11.26 | ₩68,619 | ₩68,966 | ₩68,619 | ₩68,859 | +0.35% | 1.2만 |
|---|
| 2025.11.25 | ₩67,978 | ₩68,512 | ₩67,658 | ₩68,432 | +0.67% | 3.1만 |
|---|
| 2025.11.24 | ₩67,591 | ₩68,005 | ₩67,485 | ₩67,978 | +0.57% | 2만 |
|---|
| 2025.11.21 | ₩66,699 | ₩67,451 | ₩66,697 | ₩67,104 | +0.61% | 1.5만 |
|---|
| 2025.11.20 | ₩68,379 | ₩68,527 | ₩66,657 | ₩66,697 | -2.46% | 9.5천 |
|---|
| 2025.11.19 | ₩67,365 | ₩67,845 | ₩67,178 | ₩67,481 | +0.17% | 1.3만 |
|---|
| 2025.11.18 | ₩67,004 | ₩67,485 | ₩66,884 | ₩67,235 | +0.34% | 8.2천 |
|---|
| 2025.11.17 | ₩68,272 | ₩68,272 | ₩67,445 | ₩67,610 | -0.97% | 1.5만 |
|---|
| 2025.11.14 | ₩67,391 | ₩73,396 | ₩65,790 | ₩68,099 | +1.05% | 3.1만 |
|---|
| 2025.11.13 | ₩68,192 | ₩68,939 | ₩67,191 | ₩68,219 | +0.04% | 2.6만 |
|---|
| 2025.11.12 | ₩68,993 | ₩69,286 | ₩67,258 | ₩69,179 | +0.27% | 2만 |
|---|
| 2025.11.11 | ₩68,726 | ₩69,326 | ₩67,458 | ₩69,153 | +0.62% | 2.5만 |
|---|
| 2025.11.10 | ₩68,486 | ₩69,005 | ₩68,486 | ₩68,981 | +0.72% | 6.4천 |
|---|
| 2025.11.07 | ₩67,497 | ₩68,072 | ₩67,391 | ₩67,992 | +0.73% | 1.3만 |
|---|
| 2025.11.06 | ₩68,312 | ₩68,325 | ₩68,024 | ₩68,024 | -0.42% | 7.7천 |
|---|
| 2025.11.05 | ₩68,299 | ₩68,993 | ₩68,299 | ₩68,696 | +0.58% | 1만 |
|---|
| 2025.11.04 | ₩68,259 | ₩68,806 | ₩68,259 | ₩68,407 | +0.22% | 8천 |
|---|
| 2025.11.03 | ₩68,792 | ₩69,206 | ₩68,792 | ₩69,103 | +0.45% | 1.4만 |
|---|
| 2025.10.31 | ₩69,246 | ₩69,334 | ₩68,832 | ₩69,117 | -0.19% | 1만 |
|---|
| 2025.10.30 | ₩69,526 | ₩69,540 | ₩69,139 | ₩69,153 | -0.54% | 5.9천 |
|---|
| 2025.10.29 | ₩69,993 | ₩69,993 | ₩69,580 | ₩69,724 | -0.39% | 5.6천 |
|---|
| 2025.10.28 | ₩69,647 | ₩69,980 | ₩69,647 | ₩69,833 | +0.27% | 1.6만 |
|---|
| 2025.10.27 | ₩69,420 | ₩69,660 | ₩69,380 | ₩69,660 | +0.35% | 8.1천 |
|---|
| 2025.10.24 | ₩68,965 | ₩69,046 | ₩68,739 | ₩68,882 | -0.12% | 1.7만 |
|---|
| 2025.10.23 | ₩68,072 | ₩68,579 | ₩68,072 | ₩68,452 | +0.56% | 5.6천 |
|---|
| 2025.10.22 | ₩68,405 | ₩68,486 | ₩67,858 | ₩68,139 | -0.39% | 1.1만 |
|---|
| 2025.10.21 | ₩68,439 | ₩68,512 | ₩68,312 | ₩68,424 | -0.02% | 1.4만 |
|---|
| 2025.10.20 | ₩68,445 | ₩68,632 | ₩68,392 | ₩68,544 | +0.14% | 7.2천 |
|---|
| 2025.10.17 | ₩67,918 | ₩68,217 | ₩67,764 | ₩68,044 | +0.18% | 8.8천 |
|---|
| 2025.10.16 | ₩68,205 | ₩68,232 | ₩67,586 | ₩67,898 | -0.45% | 1.8만 |
|---|
| 2025.10.15 | ₩68,205 | ₩68,524 | ₩67,738 | ₩67,998 | -0.30% | 8천 |
|---|
| 2025.10.14 | ₩67,151 | ₩68,125 | ₩67,151 | ₩67,906 | +1.12% | 3.6천 |
|---|
| 2025.10.13 | ₩67,817 | ₩67,977 | ₩67,645 | ₩67,825 | +0.01% | 5.8천 |
|---|
| 2025.10.10 | ₩68,644 | ₩68,739 | ₩67,188 | ₩67,188 | -2.12% | 7.3천 |
|---|