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 | ₩76,023 | ₩76,383 | ₩76,023 | ₩76,221 | +0.26% | 1만 |
| 2026.10.08 | ₩75,956 | ₩75,976 | ₩75,696 | ₩75,943 | -0.02% | 4.3천 |
| 2026.10.07 | ₩75,968 | ₩76,277 | ₩75,963 | ₩76,226 | +0.34% | 6천 |
| 2026.10.06 | ₩76,397 | ₩76,624 | ₩76,397 | ₩76,449 | +0.07% | 3.6천 |
| 2026.10.05 | ₩75,423 | ₩76,170 | ₩75,423 | ₩75,956 | +0.71% | 7.9천 |
| 2026.10.02 | ₩75,676 | ₩75,836 | ₩75,423 | ₩75,636 | -0.05% | 1.4만 |
| 2026.10.01 | ₩74,882 | ₩75,209 | ₩74,722 | ₩75,116 | +0.31% | 1.2만 |
| 2026.09.30 | ₩75,342 | ₩75,636 | ₩75,076 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,076 |
| -0.35% |
| 9.5천 |
| 2026.09.29 | ₩75,222 | ₩75,262 | ₩75,022 | ₩75,184 | -0.05% | 6.6천 |
|---|
| 2026.09.28 | ₩75,463 | ₩75,616 | ₩75,302 | ₩75,365 | -0.13% | 5.2천 |
|---|
| 2026.09.25 | ₩75,583 | ₩75,916 | ₩75,569 | ₩75,868 | +0.38% | 1.5만 |
|---|
| 2026.09.24 | ₩75,262 | ₩75,609 | ₩75,249 | ₩75,609 | +0.46% | 6.3천 |
|---|
| 2026.09.23 | ₩75,703 | ₩75,716 | ₩75,423 | ₩75,519 | -0.24% | 1만 |
|---|
| 2026.09.22 | ₩76,083 | ₩76,183 | ₩75,863 | ₩76,050 | -0.04% | 1.3만 |
|---|
| 2026.09.21 | ₩75,589 | ₩76,197 | ₩75,589 | ₩76,095 | +0.67% | 1.2만 |
|---|
| 2026.09.18 | ₩74,635 | ₩74,903 | ₩74,635 | ₩74,903 | +0.36% | 3.1천 |
|---|
| 2026.09.17 | ₩74,735 | ₩74,862 | ₩74,675 | ₩74,826 | +0.12% | 1.5만 |
|---|
| 2026.09.16 | ₩74,795 | ₩74,795 | ₩73,528 | ₩73,948 | -1.13% | 5.3천 |
|---|
| 2026.09.15 | ₩74,435 | ₩74,609 | ₩74,248 | ₩74,408 | -0.04% | 7.6천 |
|---|
| 2026.09.14 | ₩74,534 | ₩74,835 | ₩74,515 | ₩74,630 | +0.13% | 4.3천 |
|---|
| 2026.09.11 | ₩75,129 | ₩75,168 | ₩74,969 | ₩74,969 | -0.21% | 9.1천 |
|---|
| 2026.09.10 | ₩74,435 | ₩74,475 | ₩74,388 | ₩74,424 | -0.01% | 7.5천 |
|---|
| 2026.09.09 | ₩74,969 | ₩74,969 | ₩74,702 | ₩74,813 | -0.21% | 7.9천 |
|---|
| 2026.09.08 | ₩75,209 | ₩75,222 | ₩75,022 | ₩75,022 | -0.25% | 6.6천 |
|---|
| 2026.09.04 | ₩75,396 | ₩75,428 | ₩75,369 | ₩75,428 | +0.04% | 4.3천 |
|---|
| 2026.09.03 | ₩75,245 | ₩75,776 | ₩75,229 | ₩75,743 | +0.66% | 6.8천 |
|---|
| 2026.09.02 | ₩74,980 | ₩74,996 | ₩74,822 | ₩74,869 | -0.15% | 7천 |
|---|
| 2026.09.01 | ₩74,822 | ₩74,955 | ₩74,523 | ₩74,601 | -0.30% | 7.3천 |
|---|
| 2026.08.31 | ₩75,289 | ₩75,294 | ₩74,915 | ₩75,294 | +0.01% | 6.2천 |
|---|
| 2026.08.28 | ₩75,689 | ₩75,850 | ₩75,209 | ₩75,360 | -0.44% | 5.2천 |
|---|
| 2026.08.27 | ₩75,269 | ₩75,703 | ₩75,269 | ₩75,552 | +0.38% | 8천 |
|---|
| 2026.08.26 | ₩75,129 | ₩75,262 | ₩74,996 | ₩75,080 | -0.07% | 1.7만 |
|---|
| 2026.08.25 | ₩75,036 | ₩75,089 | ₩74,915 | ₩75,009 | -0.04% | 8.6천 |
|---|
| 2026.08.24 | ₩74,825 | ₩74,969 | ₩74,822 | ₩74,902 | +0.10% | 5.9천 |
|---|
| 2026.08.21 | ₩75,076 | ₩75,209 | ₩74,969 | ₩75,102 | +0.04% | 3.3만 |
|---|
| 2026.08.20 | ₩75,162 | ₩75,162 | ₩74,862 | ₩74,862 | -0.40% | 5.6천 |
|---|
| 2026.08.19 | ₩75,443 | ₩75,609 | ₩75,389 | ₩75,405 | -0.05% | 1만 |
|---|
| 2026.08.18 | ₩75,529 | ₩75,529 | ₩75,329 | ₩75,329 | -0.27% | 6.8천 |
|---|
| 2026.08.17 | ₩76,197 | ₩76,210 | ₩75,903 | ₩75,956 | -0.32% | 8.8천 |
|---|
| 2026.08.14 | ₩76,423 | ₩76,423 | ₩76,143 | ₩76,190 | -0.31% | 1.1만 |
|---|
| 2026.08.13 | ₩76,530 | ₩76,530 | ₩76,263 | ₩76,355 | -0.23% | 5.3천 |
|---|
| 2026.08.12 | ₩75,927 | ₩76,010 | ₩75,783 | ₩75,783 | -0.19% | 1.5만 |
|---|
| 2026.08.11 | ₩75,836 | ₩76,156 | ₩75,676 | ₩75,713 | -0.16% | 2.1만 |
|---|
| 2026.08.10 | ₩76,170 | ₩76,170 | ₩76,003 | ₩76,004 | -0.22% | 5.4천 |
|---|
| 2026.08.07 | ₩75,823 | ₩76,090 | ₩75,823 | ₩76,075 | +0.33% | 6.1천 |
|---|
| 2026.08.06 | ₩75,623 | ₩75,930 | ₩75,623 | ₩75,688 | +0.09% | 8.2천 |
|---|
| 2026.08.05 | ₩76,263 | ₩76,423 | ₩75,926 | ₩75,938 | -0.43% | 9.3천 |
|---|
| 2026.08.04 | ₩75,329 | ₩76,143 | ₩75,289 | ₩75,987 | +0.87% | 8.1만 |
|---|
| 2026.08.03 | ₩74,248 | ₩74,769 | ₩74,248 | ₩74,630 | +0.51% | 1.1만 |
|---|
| 2026.07.31 | ₩73,274 | ₩73,888 | ₩73,034 | ₩73,621 | +0.47% | 9.6천 |
|---|
| 2026.07.30 | ₩72,914 | ₩73,274 | ₩72,730 | ₩73,161 | +0.34% | 3.8천 |
|---|
| 2026.07.29 | ₩73,394 | ₩73,394 | ₩72,196 | ₩72,196 | -1.63% | 1.1만 |
|---|
| 2026.07.28 | ₩72,820 | ₩73,301 | ₩72,820 | ₩73,182 | +0.50% | 5.8만 |
|---|
| 2026.07.27 | ₩73,314 | ₩73,314 | ₩72,927 | ₩73,121 | -0.26% | 8.4천 |
|---|
| 2026.07.24 | ₩73,327 | ₩73,674 | ₩73,074 | ₩73,181 | -0.20% | 8.7천 |
|---|
| 2026.07.23 | ₩73,474 | ₩73,474 | ₩72,994 | ₩73,247 | -0.31% | 1.1만 |
|---|
| 2026.07.22 | ₩74,195 | ₩74,262 | ₩74,016 | ₩74,208 | +0.02% | 8.4천 |
|---|
| 2026.07.21 | ₩73,821 | ₩74,061 | ₩73,781 | ₩74,061 | +0.33% | 1.3만 |
|---|
| 2026.07.20 | ₩73,781 | ₩73,808 | ₩73,381 | ₩73,474 | -0.42% | 9.6천 |
|---|
| 2026.07.17 | ₩73,888 | ₩73,888 | ₩73,541 | ₩73,622 | -0.36% | 7.9천 |
|---|
| 2026.07.16 | ₩74,368 | ₩74,528 | ₩73,915 | ₩74,222 | -0.20% | 4.9천 |
|---|
| 2026.07.15 | ₩74,542 | ₩74,689 | ₩74,382 | ₩74,689 | +0.20% | 3.3천 |
|---|
| 2026.07.14 | ₩74,368 | ₩74,582 | ₩74,368 | ₩74,500 | +0.18% | 6천 |
|---|
| 2026.07.13 | ₩74,610 | ₩74,610 | ₩74,222 | ₩74,228 | -0.51% | 6천 |
|---|
| 2026.07.10 | ₩74,515 | ₩74,835 | ₩74,248 | ₩74,747 | +0.31% | 8.3천 |
|---|
| 2026.07.09 | ₩73,941 | ₩74,515 | ₩73,941 | ₩74,468 | +0.71% | 5천 |
|---|
| 2026.07.08 | ₩73,888 | ₩74,021 | ₩73,554 | ₩73,928 | +0.05% | 6.9천 |
|---|
| 2026.07.07 | ₩74,382 | ₩74,382 | ₩74,041 | ₩74,222 | -0.22% | 1.3만 |
|---|
| 2026.07.06 | ₩74,382 | ₩74,675 | ₩74,350 | ₩74,528 | +0.20% | 5.6천 |
|---|
| 2026.07.02 | ₩74,569 | ₩74,569 | ₩73,568 | ₩73,888 | -0.91% | 4.5천 |
|---|
| 2026.07.01 | ₩73,772 | ₩74,275 | ₩73,772 | ₩74,168 | +0.54% | 9천 |
|---|
| 2026.06.30 | ₩73,968 | ₩74,342 | ₩73,907 | ₩74,256 | +0.39% | 9.4천 |
|---|
| 2026.06.29 | ₩73,474 | ₩73,641 | ₩72,914 | ₩73,601 | +0.17% | 3.9천 |
|---|
| 2026.06.26 | ₩72,927 | ₩73,167 | ₩72,780 | ₩72,950 | +0.03% | 7.5천 |
|---|
| 2026.06.25 | ₩73,221 | ₩73,261 | ₩72,934 | ₩73,034 | -0.26% | 7.7천 |
|---|
| 2026.06.24 | ₩73,461 | ₩73,514 | ₩72,927 | ₩73,061 | -0.54% | 6.5천 |
|---|
| 2026.06.23 | ₩73,568 | ₩73,754 | ₩73,154 | ₩73,408 | -0.22% | 6.4천 |
|---|
| 2026.06.22 | ₩74,035 | ₩74,755 | ₩74,035 | ₩74,262 | +0.31% | 1.1만 |
|---|
| 2026.06.18 | ₩74,475 | ₩74,542 | ₩74,308 | ₩74,542 | +0.09% | 6.6천 |
|---|
| 2026.06.17 | ₩74,622 | ₩74,622 | ₩73,634 | ₩73,634 | -1.32% | 5.6천 |
|---|
| 2026.06.16 | ₩74,969 | ₩74,969 | ₩74,395 | ₩74,422 | -0.73% | 5.2천 |
|---|
| 2026.06.15 | ₩74,862 | ₩75,034 | ₩74,862 | ₩74,942 | +0.11% | 6.4천 |
|---|
| 2026.06.12 | ₩74,021 | ₩74,021 | ₩73,402 | ₩73,781 | -0.32% | 7.4천 |
|---|
| 2026.06.11 | ₩72,540 | ₩73,621 | ₩72,300 | ₩73,501 | +1.32% | 2.6만 |
|---|
| 2026.06.10 | ₩73,354 | ₩73,354 | ₩72,327 | ₩72,340 | -1.38% | 7.9천 |
|---|
| 2026.06.09 | ₩73,754 | ₩73,768 | ₩72,767 | ₩73,266 | -0.66% | 1.5만 |
|---|
| 2026.06.08 | ₩73,875 | ₩73,921 | ₩73,368 | ₩73,408 | -0.63% | 9천 |
|---|
| 2026.06.05 | ₩74,662 | ₩74,662 | ₩73,247 | ₩73,394 | -1.70% | 7.2천 |
|---|
| 2026.06.04 | ₩74,771 | ₩75,489 | ₩74,771 | ₩75,369 | +0.80% | 1.1만 |
|---|
| 2026.06.03 | ₩75,543 | ₩75,543 | ₩75,074 | ₩75,074 | -0.62% | 22.7만 |
|---|
| 2026.06.02 | ₩75,276 | ₩75,623 | ₩75,222 | ₩75,623 | +0.46% | 1.6만 |
|---|
| 2026.06.01 | ₩75,182 | ₩75,529 | ₩75,076 | ₩75,409 | +0.30% | 4.7천 |
|---|
| 2026.05.29 | ₩75,376 | ₩75,376 | ₩75,089 | ₩75,208 | -0.22% | 2.5만 |
|---|
| 2026.05.28 | ₩74,902 | ₩75,182 | ₩74,902 | ₩75,169 | +0.36% | 1.1만 |
|---|
| 2026.05.27 | ₩74,675 | ₩74,849 | ₩74,615 | ₩74,758 | +0.11% | 9.6천 |
|---|
| 2026.05.26 | ₩74,462 | ₩74,915 | ₩74,462 | ₩74,775 | +0.42% | 7.2천 |
|---|
| 2026.05.22 | ₩74,635 | ₩74,635 | ₩74,355 | ₩74,379 | -0.34% | 7.3천 |
|---|
| 2026.05.21 | ₩73,861 | ₩74,262 | ₩73,701 | ₩74,101 | +0.33% | 1.2만 |
|---|
| 2026.05.20 | ₩73,514 | ₩74,101 | ₩73,514 | ₩73,995 | +0.65% | 6.8천 |
|---|
| 2026.05.19 | ₩73,514 | ₩73,674 | ₩73,254 | ₩73,274 | -0.33% | 1.2만 |
|---|
| 2026.05.18 | ₩73,928 | ₩73,968 | ₩73,448 | ₩73,797 | -0.18% | 7.2천 |
|---|
| 2026.05.15 | ₩74,210 | ₩74,275 | ₩73,925 | ₩73,925 | -0.38% | 3.7천 |
|---|
| 2026.05.14 | ₩74,569 | ₩74,955 | ₩74,542 | ₩74,818 | +0.33% | 3.5천 |
|---|
| 2026.05.13 | ₩74,155 | ₩74,382 | ₩74,155 | ₩74,155 | 0.00% | 8.4천 |
|---|
| 2026.05.12 | ₩73,488 | ₩73,875 | ₩73,488 | ₩73,728 | +0.33% | 1.1만 |
|---|
| 2026.05.11 | ₩73,835 | ₩73,955 | ₩73,795 | ₩73,925 | +0.12% | 7.8천 |
|---|
| 2026.05.08 | ₩73,568 | ₩73,701 | ₩73,568 | ₩73,654 | +0.12% | 8.5천 |
|---|
| 2026.05.07 | ₩73,314 | ₩73,514 | ₩72,967 | ₩73,067 | -0.34% | 6.6천 |
|---|
| 2026.05.06 | ₩72,940 | ₩73,488 | ₩72,940 | ₩73,488 | +0.75% | 7.2천 |
|---|
| 2026.05.05 | ₩72,340 | ₩72,540 | ₩72,340 | ₩72,415 | +0.10% | 7.2천 |
|---|
| 2026.05.04 | ₩72,287 | ₩72,287 | ₩71,820 | ₩71,874 | -0.57% | 7.3천 |
|---|
| 2026.05.01 | ₩72,460 | ₩72,460 | ₩72,247 | ₩72,261 | -0.27% | 3.4만 |
|---|
| 2026.04.30 | ₩71,306 | ₩72,126 | ₩71,306 | ₩72,073 | +1.08% | 3.7만 |
|---|
| 2026.04.29 | ₩71,272 | ₩71,312 | ₩71,099 | ₩71,232 | -0.06% | 1.2만 |
|---|
| 2026.04.28 | ₩71,272 | ₩71,366 | ₩71,059 | ₩71,259 | -0.02% | 1.3만 |
|---|
| 2026.04.27 | ₩71,179 | ₩71,610 | ₩71,179 | ₩71,610 | +0.61% | 9.2만 |
|---|
| 2026.04.24 | ₩71,299 | ₩71,606 | ₩71,139 | ₩71,570 | +0.38% | 1.1만 |
|---|
| 2026.04.23 | ₩71,086 | ₩71,353 | ₩70,579 | ₩71,112 | +0.04% | 1만 |
|---|
| 2026.04.22 | ₩71,139 | ₩71,258 | ₩71,112 | ₩71,258 | +0.17% | 6.9천 |
|---|
| 2026.04.21 | ₩71,192 | ₩71,192 | ₩70,449 | ₩70,619 | -0.81% | 8.1천 |
|---|
| 2026.04.20 | ₩70,939 | ₩71,006 | ₩70,779 | ₩70,958 | +0.03% | 6천 |
|---|
| 2026.04.17 | ₩70,925 | ₩71,246 | ₩70,925 | ₩71,146 | +0.31% | 10만 |
|---|
| 2026.04.16 | ₩70,105 | ₩70,445 | ₩70,105 | ₩70,445 | +0.49% | 8.2천 |
|---|
| 2026.04.15 | ₩69,551 | ₩70,352 | ₩69,551 | ₩70,338 | +1.13% | 2.3만 |
|---|
| 2026.04.14 | ₩69,297 | ₩69,751 | ₩69,297 | ₩69,751 | +0.65% | 3만 |
|---|
| 2026.04.13 | ₩68,510 | ₩68,981 | ₩68,337 | ₩68,981 | +0.69% | 4천 |
|---|
| 2026.04.10 | ₩68,510 | ₩68,604 | ₩68,257 | ₩68,330 | -0.26% | 3.9천 |
|---|
| 2026.04.09 | ₩67,990 | ₩68,564 | ₩67,923 | ₩68,537 | +0.80% | 1.1만 |
|---|
| 2026.04.08 | ₩67,870 | ₩68,030 | ₩67,725 | ₩67,947 | +0.11% | 4.3천 |
|---|
| 2026.04.07 | ₩66,148 | ₩66,500 | ₩66,095 | ₩66,500 | +0.53% | 1.2만 |
|---|
| 2026.04.06 | ₩66,642 | ₩66,642 | ₩66,255 | ₩66,422 | -0.33% | 6.6천 |
|---|
| 2026.04.02 | ₩65,835 | ₩66,346 | ₩65,835 | ₩66,252 | +0.63% | 7.2천 |
|---|
| 2026.04.01 | ₩66,081 | ₩66,562 | ₩66,081 | ₩66,282 | +0.30% | 2만 |
|---|
| 2026.03.31 | ₩64,774 | ₩65,961 | ₩64,774 | ₩65,961 | +1.83% | 1.5만 |
|---|
| 2026.03.30 | ₩64,961 | ₩65,067 | ₩64,373 | ₩64,532 | -0.66% | 9.5천 |
|---|
| 2026.03.27 | ₩65,307 | ₩65,348 | ₩64,854 | ₩64,922 | -0.59% | 1.3만 |
|---|
| 2026.03.26 | ₩66,468 | ₩66,468 | ₩65,705 | ₩65,705 | -1.15% | 6천 |
|---|
| 2026.03.25 | ₩66,682 | ₩66,825 | ₩66,508 | ₩66,583 | -0.15% | 3.4천 |
|---|
| 2026.03.24 | ₩66,188 | ₩66,642 | ₩66,188 | ₩66,428 | +0.36% | 1.2만 |
|---|
| 2026.03.23 | ₩66,882 | ₩67,002 | ₩66,535 | ₩66,535 | -0.52% | 8.7천 |
|---|
| 2026.03.20 | ₩66,602 | ₩66,602 | ₩65,941 | ₩66,044 | -0.84% | 3.5천 |
|---|
| 2026.03.19 | ₩66,815 | ₩66,989 | ₩66,615 | ₩66,895 | +0.12% | 1.7만 |
|---|
| 2026.03.18 | ₩67,588 | ₩67,616 | ₩67,149 | ₩67,149 | -0.65% | 4.5천 |
|---|
| 2026.03.17 | ₩68,056 | ₩68,056 | ₩67,776 | ₩67,776 | -0.41% | 1만 |
|---|
| 2026.03.16 | ₩67,696 | ₩67,950 | ₩67,696 | ₩67,830 | +0.20% | 6.7천 |
|---|
| 2026.03.13 | ₩67,669 | ₩68,030 | ₩67,269 | ₩67,317 | -0.52% | 1.1만 |
|---|
| 2026.03.12 | ₩67,996 | ₩68,003 | ₩67,616 | ₩67,616 | -0.56% | 6.9천 |
|---|
| 2026.03.11 | ₩68,670 | ₩68,670 | ₩68,257 | ₩68,497 | -0.25% | 2.2만 |
|---|
| 2026.03.10 | ₩68,590 | ₩68,924 | ₩68,386 | ₩68,581 | -0.01% | 9.2천 |
|---|
| 2026.03.09 | ₩67,456 | ₩68,657 | ₩67,443 | ₩68,617 | +1.72% | 8.2천 |
|---|
| 2026.03.06 | ₩68,310 | ₩68,383 | ₩68,076 | ₩68,230 | -0.12% | 6.6천 |
|---|
| 2026.03.05 | ₩68,997 | ₩68,997 | ₩68,403 | ₩68,804 | -0.28% | 1.4만 |
|---|
| 2026.03.04 | ₩68,987 | ₩69,244 | ₩68,987 | ₩69,191 | +0.30% | 4.3천 |
|---|
| 2026.03.03 | ₩68,257 | ₩68,857 | ₩68,030 | ₩68,664 | +0.60% | 1.3만 |
|---|
| 2026.03.02 | ₩69,124 | ₩69,426 | ₩69,057 | ₩69,231 | +0.15% | 7.7천 |
|---|
| 2026.02.27 | ₩68,497 | ₩69,231 | ₩68,497 | ₩69,169 | +0.98% | 2.1만 |
|---|
| 2026.02.26 | ₩69,471 | ₩69,471 | ₩68,977 | ₩69,311 | -0.23% | 1.9만 |
|---|
| 2026.02.25 | ₩69,666 | ₩69,911 | ₩69,591 | ₩69,858 | +0.28% | 6.1천 |
|---|
| 2026.02.24 | ₩69,137 | ₩69,364 | ₩68,977 | ₩69,364 | +0.33% | 7.1천 |
|---|
| 2026.02.23 | ₩69,604 | ₩69,604 | ₩68,804 | ₩68,884 | -1.04% | 1.1만 |
|---|
| 2026.02.20 | ₩69,137 | ₩69,511 | ₩69,031 | ₩69,511 | +0.54% | 1.2만 |
|---|
| 2026.02.19 | ₩69,097 | ₩69,217 | ₩68,920 | ₩69,177 | +0.12% | 7천 |
|---|
| 2026.02.18 | ₩68,857 | ₩69,392 | ₩68,857 | ₩69,151 | +0.43% | 6.3천 |
|---|
| 2026.02.17 | ₩68,617 | ₩69,011 | ₩68,443 | ₩68,937 | +0.47% | 7.5천 |
|---|
| 2026.02.13 | ₩68,830 | ₩69,044 | ₩68,797 | ₩68,910 | +0.12% | 5.7천 |
|---|
| 2026.02.12 | ₩70,005 | ₩70,005 | ₩68,841 | ₩68,844 | -1.66% | 1.9만 |
|---|
| 2026.02.11 | ₩69,591 | ₩69,791 | ₩69,498 | ₩69,591 | 0.00% | 2만 |
|---|
| 2026.02.10 | ₩69,604 | ₩69,847 | ₩69,484 | ₩69,484 | -0.17% | 8.2천 |
|---|
| 2026.02.09 | ₩69,217 | ₩69,805 | ₩69,217 | ₩69,684 | +0.67% | 8.3천 |
|---|
| 2026.02.06 | ₩68,697 | ₩69,378 | ₩68,697 | ₩69,378 | +0.99% | 1.8만 |
|---|
| 2026.02.05 | ₩68,510 | ₩68,684 | ₩68,070 | ₩68,283 | -0.33% | 4.9만 |
|---|
| 2026.02.04 | ₩69,751 | ₩69,751 | ₩68,724 | ₩68,964 | -1.13% | 12.1만 |
|---|
| 2026.02.03 | ₩70,158 | ₩70,312 | ₩69,017 | ₩69,324 | -1.19% | 5.8천 |
|---|
| 2026.02.02 | ₩69,458 | ₩69,871 | ₩69,458 | ₩69,728 | +0.39% | 1.2만 |
|---|
| 2026.01.30 | ₩69,564 | ₩69,751 | ₩69,251 | ₩69,471 | -0.13% | 8.2천 |
|---|
| 2026.01.29 | ₩69,684 | ₩69,684 | ₩68,951 | ₩69,658 | -0.04% | 1.1만 |
|---|
| 2026.01.28 | ₩69,905 | ₩69,938 | ₩69,631 | ₩69,631 | -0.39% | 8.4천 |
|---|
| 2026.01.27 | ₩69,591 | ₩69,805 | ₩69,540 | ₩69,778 | +0.27% | 9.3천 |
|---|
| 2026.01.26 | ₩69,297 | ₩69,564 | ₩69,297 | ₩69,538 | +0.35% | 1.1만 |
|---|
| 2026.01.23 | ₩68,817 | ₩69,191 | ₩68,790 | ₩69,017 | +0.29% | 1.5만 |
|---|
| 2026.01.22 | ₩69,071 | ₩69,311 | ₩68,897 | ₩69,311 | +0.35% | 1.9만 |
|---|
| 2026.01.21 | ₩68,430 | ₩68,844 | ₩68,257 | ₩68,804 | +0.55% | 2.3만 |
|---|
| 2026.01.20 | ₩68,697 | ₩68,761 | ₩68,203 | ₩68,310 | -0.56% | 7.5천 |
|---|
| 2026.01.16 | ₩69,551 | ₩69,711 | ₩69,431 | ₩69,431 | -0.17% | 1.4만 |
|---|
| 2026.01.15 | ₩69,658 | ₩69,658 | ₩69,315 | ₩69,364 | -0.42% | 4.7천 |
|---|
| 2026.01.14 | ₩69,271 | ₩69,271 | ₩68,870 | ₩69,145 | -0.18% | 6.8천 |
|---|
| 2026.01.13 | ₩69,951 | ₩69,951 | ₩69,297 | ₩69,538 | -0.59% | 1.1만 |
|---|
| 2026.01.12 | ₩69,284 | ₩69,751 | ₩69,284 | ₩69,672 | +0.56% | 9.6천 |
|---|
| 2026.01.09 | ₩69,284 | ₩69,671 | ₩69,284 | ₩69,538 | +0.37% | 3.1천 |
|---|
| 2026.01.08 | ₩68,857 | ₩69,164 | ₩68,857 | ₩69,124 | +0.39% | 1.4만 |
|---|
| 2026.01.07 | ₩69,231 | ₩69,438 | ₩69,013 | ₩69,031 | -0.29% | 1.1만 |
|---|
| 2026.01.06 | ₩69,031 | ₩69,297 | ₩68,951 | ₩69,271 | +0.35% | 6.5천 |
|---|
| 2026.01.05 | ₩68,737 | ₩68,995 | ₩68,737 | ₩68,828 | +0.13% | 4.6천 |
|---|
| 2026.01.02 | ₩69,164 | ₩69,164 | ₩68,257 | ₩68,429 | -1.06% | 4.8천 |
|---|
| 2025.12.31 | ₩68,817 | ₩68,830 | ₩68,470 | ₩68,470 | -0.50% | 1만 |
|---|
| 2025.12.30 | ₩69,017 | ₩69,017 | ₩68,884 | ₩68,889 | -0.19% | 7.1천 |
|---|
| 2025.12.29 | ₩69,164 | ₩69,164 | ₩68,917 | ₩68,977 | -0.27% | 5.3천 |
|---|
| 2025.12.26 | ₩69,484 | ₩69,484 | ₩69,271 | ₩69,351 | -0.19% | 4.6천 |
|---|
| 2025.12.24 | ₩69,065 | ₩69,418 | ₩69,065 | ₩69,418 | +0.51% | 5.3천 |
|---|
| 2025.12.23 | ₩69,244 | ₩69,244 | ₩68,844 | ₩69,169 | -0.11% | 1만 |
|---|
| 2025.12.22 | ₩68,657 | ₩68,897 | ₩68,657 | ₩68,857 | +0.29% | 8.3천 |
|---|
| 2025.12.19 | ₩67,776 | ₩68,457 | ₩67,776 | ₩68,350 | +0.85% | 1만 |
|---|
| 2025.12.18 | ₩68,350 | ₩68,390 | ₩67,831 | ₩68,016 | -0.49% | 1.9만 |
|---|
| 2025.12.17 | ₩68,350 | ₩68,350 | ₩67,523 | ₩67,523 | -1.21% | 2.4만 |
|---|
| 2025.12.16 | ₩68,403 | ₩68,403 | ₩67,950 | ₩68,390 | -0.02% | 1.2만 |
|---|
| 2025.12.15 | ₩68,790 | ₩68,821 | ₩68,390 | ₩68,497 | -0.43% | 1.7만 |
|---|
| 2025.12.12 | ₩69,191 | ₩69,191 | ₩68,497 | ₩68,644 | -0.79% | 10.3만 |
|---|
| 2025.12.11 | ₩69,004 | ₩69,363 | ₩68,754 | ₩69,271 | +0.39% | 1.8만 |
|---|
| 2025.12.10 | ₩68,937 | ₩69,257 | ₩68,818 | ₩69,120 | +0.27% | 2.1만 |
|---|
| 2025.12.09 | ₩68,577 | ₩69,071 | ₩68,577 | ₩68,897 | +0.47% | 1.8만 |
|---|
| 2025.12.08 | ₩69,191 | ₩69,257 | ₩68,817 | ₩68,910 | -0.41% | 6.2천 |
|---|
| 2025.12.05 | ₩69,378 | ₩69,427 | ₩69,124 | ₩69,177 | -0.29% | 1.1만 |
|---|
| 2025.12.04 | ₩69,124 | ₩69,137 | ₩68,924 | ₩69,104 | -0.03% | 1.4만 |
|---|
| 2025.12.03 | ₩68,750 | ₩69,261 | ₩68,750 | ₩69,071 | +0.47% | 2.2만 |
|---|
| 2025.12.02 | ₩69,088 | ₩69,111 | ₩68,830 | ₩68,945 | -0.21% | 6.4천 |
|---|
| 2025.12.01 | ₩68,764 | ₩69,044 | ₩68,753 | ₩68,753 | -0.02% | 1.2만 |
|---|
| 2025.11.28 | ₩68,897 | ₩69,097 | ₩68,897 | ₩69,097 | +0.29% | 1.2만 |
|---|
| 2025.11.26 | ₩68,617 | ₩68,964 | ₩68,617 | ₩68,857 | +0.35% | 1.2만 |
|---|
| 2025.11.25 | ₩67,976 | ₩68,510 | ₩67,656 | ₩68,430 | +0.67% | 3.1만 |
|---|
| 2025.11.24 | ₩67,589 | ₩68,003 | ₩67,483 | ₩67,976 | +0.57% | 2만 |
|---|
| 2025.11.21 | ₩66,697 | ₩67,449 | ₩66,695 | ₩67,102 | +0.61% | 1.5만 |
|---|
| 2025.11.20 | ₩68,377 | ₩68,525 | ₩66,655 | ₩66,695 | -2.46% | 9.5천 |
|---|
| 2025.11.19 | ₩67,363 | ₩67,843 | ₩67,176 | ₩67,479 | +0.17% | 1.3만 |
|---|
| 2025.11.18 | ₩67,002 | ₩67,483 | ₩66,882 | ₩67,233 | +0.34% | 8.2천 |
|---|
| 2025.11.17 | ₩68,270 | ₩68,270 | ₩67,443 | ₩67,608 | -0.97% | 1.5만 |
|---|
| 2025.11.14 | ₩67,389 | ₩73,394 | ₩65,788 | ₩68,096 | +1.05% | 3.1만 |
|---|
| 2025.11.13 | ₩68,190 | ₩68,937 | ₩67,189 | ₩68,217 | +0.04% | 2.6만 |
|---|
| 2025.11.12 | ₩68,991 | ₩69,284 | ₩67,256 | ₩69,177 | +0.27% | 2만 |
|---|
| 2025.11.11 | ₩68,724 | ₩69,324 | ₩67,456 | ₩69,151 | +0.62% | 2.5만 |
|---|
| 2025.11.10 | ₩68,483 | ₩69,003 | ₩68,483 | ₩68,979 | +0.72% | 6.4천 |
|---|
| 2025.11.07 | ₩67,495 | ₩68,070 | ₩67,389 | ₩67,990 | +0.73% | 1.3만 |
|---|
| 2025.11.06 | ₩68,310 | ₩68,323 | ₩68,022 | ₩68,022 | -0.42% | 7.7천 |
|---|
| 2025.11.05 | ₩68,297 | ₩68,991 | ₩68,297 | ₩68,694 | +0.58% | 1만 |
|---|
| 2025.11.04 | ₩68,257 | ₩68,804 | ₩68,257 | ₩68,405 | +0.22% | 8천 |
|---|
| 2025.11.03 | ₩68,790 | ₩69,204 | ₩68,790 | ₩69,101 | +0.45% | 1.4만 |
|---|
| 2025.10.31 | ₩69,244 | ₩69,332 | ₩68,830 | ₩69,115 | -0.19% | 1만 |
|---|
| 2025.10.30 | ₩69,524 | ₩69,538 | ₩69,137 | ₩69,151 | -0.54% | 5.9천 |
|---|
| 2025.10.29 | ₩69,991 | ₩69,991 | ₩69,578 | ₩69,722 | -0.39% | 5.6천 |
|---|
| 2025.10.28 | ₩69,644 | ₩69,978 | ₩69,644 | ₩69,831 | +0.27% | 1.6만 |
|---|
| 2025.10.27 | ₩69,418 | ₩69,658 | ₩69,378 | ₩69,658 | +0.35% | 8.1천 |
|---|
| 2025.10.24 | ₩68,963 | ₩69,044 | ₩68,737 | ₩68,880 | -0.12% | 1.7만 |
|---|
| 2025.10.23 | ₩68,070 | ₩68,577 | ₩68,070 | ₩68,450 | +0.56% | 5.6천 |
|---|
| 2025.10.22 | ₩68,403 | ₩68,483 | ₩67,856 | ₩68,137 | -0.39% | 1.1만 |
|---|
| 2025.10.21 | ₩68,437 | ₩68,510 | ₩68,310 | ₩68,422 | -0.02% | 1.4만 |
|---|
| 2025.10.20 | ₩68,443 | ₩68,630 | ₩68,390 | ₩68,542 | +0.14% | 7.2천 |
|---|
| 2025.10.17 | ₩67,916 | ₩68,215 | ₩67,762 | ₩68,042 | +0.18% | 8.8천 |
|---|
| 2025.10.16 | ₩68,203 | ₩68,230 | ₩67,584 | ₩67,896 | -0.45% | 1.8만 |
|---|
| 2025.10.15 | ₩68,203 | ₩68,522 | ₩67,736 | ₩67,996 | -0.30% | 8천 |
|---|
| 2025.10.14 | ₩67,149 | ₩68,123 | ₩67,149 | ₩67,904 | +1.12% | 3.6천 |
|---|
| 2025.10.13 | ₩67,815 | ₩67,975 | ₩67,643 | ₩67,823 | +0.01% | 5.8천 |
|---|
| 2025.10.10 | ₩68,642 | ₩68,737 | ₩67,186 | ₩67,186 | -2.12% | 7.3천 |
|---|