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 | ₩76,126 | ₩76,487 | ₩76,126 | ₩76,324 | +0.26% | 1만 |
| 2026.10.08 | ₩76,059 | ₩76,079 | ₩75,799 | ₩76,046 | -0.02% | 4.3천 |
| 2026.10.07 | ₩76,071 | ₩76,380 | ₩76,066 | ₩76,329 | +0.34% | 6천 |
| 2026.10.06 | ₩76,500 | ₩76,727 | ₩76,500 | ₩76,552 | +0.07% | 3.6천 |
| 2026.10.05 | ₩75,525 | ₩76,273 | ₩75,525 | ₩76,059 | +0.71% | 7.9천 |
| 2026.10.02 | ₩75,779 | ₩75,939 | ₩75,525 | ₩75,739 | -0.05% | 1.4만 |
| 2026.10.01 | ₩74,984 | ₩75,311 | ₩74,823 | ₩75,218 | +0.31% | 1.2만 |
| 2026.09.30 | ₩75,445 | ₩75,739 | ₩75,177 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,177 |
| -0.35% |
| 9.5천 |
| 2026.09.29 | ₩75,324 | ₩75,365 | ₩75,124 | ₩75,286 | -0.05% | 6.6천 |
|---|
| 2026.09.28 | ₩75,565 | ₩75,719 | ₩75,405 | ₩75,467 | -0.13% | 5.2천 |
|---|
| 2026.09.25 | ₩75,685 | ₩76,019 | ₩75,672 | ₩75,971 | +0.38% | 1.5만 |
|---|
| 2026.09.24 | ₩75,365 | ₩75,712 | ₩75,351 | ₩75,712 | +0.46% | 6.3천 |
|---|
| 2026.09.23 | ₩75,805 | ₩75,819 | ₩75,525 | ₩75,621 | -0.24% | 1만 |
|---|
| 2026.09.22 | ₩76,186 | ₩76,287 | ₩75,966 | ₩76,153 | -0.04% | 1.3만 |
|---|
| 2026.09.21 | ₩75,692 | ₩76,300 | ₩75,692 | ₩76,198 | +0.67% | 1.2만 |
|---|
| 2026.09.18 | ₩74,736 | ₩75,005 | ₩74,736 | ₩75,005 | +0.36% | 3.1천 |
|---|
| 2026.09.17 | ₩74,837 | ₩74,964 | ₩74,777 | ₩74,928 | +0.12% | 1.5만 |
|---|
| 2026.09.16 | ₩74,897 | ₩74,897 | ₩73,627 | ₩74,048 | -1.13% | 5.3천 |
|---|
| 2026.09.15 | ₩74,536 | ₩74,710 | ₩74,349 | ₩74,509 | -0.04% | 7.6천 |
|---|
| 2026.09.14 | ₩74,635 | ₩74,937 | ₩74,616 | ₩74,731 | +0.13% | 4.3천 |
|---|
| 2026.09.11 | ₩75,231 | ₩75,270 | ₩75,071 | ₩75,071 | -0.21% | 9.1천 |
|---|
| 2026.09.10 | ₩74,536 | ₩74,576 | ₩74,489 | ₩74,525 | -0.01% | 7.5천 |
|---|
| 2026.09.09 | ₩75,071 | ₩75,071 | ₩74,803 | ₩74,914 | -0.21% | 7.9천 |
|---|
| 2026.09.08 | ₩75,311 | ₩75,324 | ₩75,124 | ₩75,124 | -0.25% | 6.6천 |
|---|
| 2026.09.04 | ₩75,498 | ₩75,530 | ₩75,471 | ₩75,530 | +0.04% | 4.3천 |
|---|
| 2026.09.03 | ₩75,347 | ₩75,879 | ₩75,331 | ₩75,846 | +0.66% | 6.8천 |
|---|
| 2026.09.02 | ₩75,081 | ₩75,097 | ₩74,924 | ₩74,970 | -0.15% | 7천 |
|---|
| 2026.09.01 | ₩74,924 | ₩75,057 | ₩74,624 | ₩74,702 | -0.30% | 7.3천 |
|---|
| 2026.08.31 | ₩75,391 | ₩75,397 | ₩75,017 | ₩75,397 | +0.01% | 6.2천 |
|---|
| 2026.08.28 | ₩75,792 | ₩75,952 | ₩75,311 | ₩75,462 | -0.44% | 5.2천 |
|---|
| 2026.08.27 | ₩75,371 | ₩75,805 | ₩75,371 | ₩75,654 | +0.38% | 8천 |
|---|
| 2026.08.26 | ₩75,231 | ₩75,365 | ₩75,097 | ₩75,181 | -0.07% | 1.7만 |
|---|
| 2026.08.25 | ₩75,137 | ₩75,191 | ₩75,017 | ₩75,111 | -0.04% | 8.6천 |
|---|
| 2026.08.24 | ₩74,926 | ₩75,071 | ₩74,924 | ₩75,004 | +0.10% | 5.9천 |
|---|
| 2026.08.21 | ₩75,177 | ₩75,311 | ₩75,071 | ₩75,204 | +0.04% | 3.3만 |
|---|
| 2026.08.20 | ₩75,264 | ₩75,264 | ₩74,964 | ₩74,964 | -0.40% | 5.6천 |
|---|
| 2026.08.19 | ₩75,545 | ₩75,712 | ₩75,491 | ₩75,507 | -0.05% | 1만 |
|---|
| 2026.08.18 | ₩75,632 | ₩75,632 | ₩75,431 | ₩75,431 | -0.27% | 6.8천 |
|---|
| 2026.08.17 | ₩76,300 | ₩76,313 | ₩76,006 | ₩76,059 | -0.32% | 8.8천 |
|---|
| 2026.08.14 | ₩76,527 | ₩76,527 | ₩76,246 | ₩76,293 | -0.31% | 1.1만 |
|---|
| 2026.08.13 | ₩76,634 | ₩76,634 | ₩76,367 | ₩76,459 | -0.23% | 5.3천 |
|---|
| 2026.08.12 | ₩76,030 | ₩76,113 | ₩75,886 | ₩75,886 | -0.19% | 1.5만 |
|---|
| 2026.08.11 | ₩75,939 | ₩76,260 | ₩75,779 | ₩75,816 | -0.16% | 2.1만 |
|---|
| 2026.08.10 | ₩76,273 | ₩76,273 | ₩76,106 | ₩76,107 | -0.22% | 5.4천 |
|---|
| 2026.08.07 | ₩75,926 | ₩76,193 | ₩75,926 | ₩76,178 | +0.33% | 6.1천 |
|---|
| 2026.08.06 | ₩75,725 | ₩76,033 | ₩75,725 | ₩75,791 | +0.09% | 8.2천 |
|---|
| 2026.08.05 | ₩76,367 | ₩76,527 | ₩76,029 | ₩76,041 | -0.43% | 9.3천 |
|---|
| 2026.08.04 | ₩75,431 | ₩76,246 | ₩75,391 | ₩76,090 | +0.87% | 8.1만 |
|---|
| 2026.08.03 | ₩74,349 | ₩74,870 | ₩74,349 | ₩74,731 | +0.51% | 1.1만 |
|---|
| 2026.07.31 | ₩73,373 | ₩73,988 | ₩73,133 | ₩73,721 | +0.47% | 9.6천 |
|---|
| 2026.07.30 | ₩73,013 | ₩73,373 | ₩72,828 | ₩73,260 | +0.34% | 3.8천 |
|---|
| 2026.07.29 | ₩73,494 | ₩73,494 | ₩72,294 | ₩72,294 | -1.63% | 1.1만 |
|---|
| 2026.07.28 | ₩72,919 | ₩73,400 | ₩72,919 | ₩73,281 | +0.50% | 5.8만 |
|---|
| 2026.07.27 | ₩73,414 | ₩73,414 | ₩73,026 | ₩73,220 | -0.26% | 8.4천 |
|---|
| 2026.07.24 | ₩73,427 | ₩73,774 | ₩73,173 | ₩73,280 | -0.20% | 8.7천 |
|---|
| 2026.07.23 | ₩73,574 | ₩73,574 | ₩73,093 | ₩73,347 | -0.31% | 1.1만 |
|---|
| 2026.07.22 | ₩74,295 | ₩74,362 | ₩74,116 | ₩74,309 | +0.02% | 8.4천 |
|---|
| 2026.07.21 | ₩73,921 | ₩74,162 | ₩73,881 | ₩74,162 | +0.33% | 1.3만 |
|---|
| 2026.07.20 | ₩73,881 | ₩73,908 | ₩73,480 | ₩73,574 | -0.42% | 9.6천 |
|---|
| 2026.07.17 | ₩73,988 | ₩73,988 | ₩73,641 | ₩73,722 | -0.36% | 7.9천 |
|---|
| 2026.07.16 | ₩74,469 | ₩74,630 | ₩74,015 | ₩74,322 | -0.20% | 4.9천 |
|---|
| 2026.07.15 | ₩74,643 | ₩74,790 | ₩74,483 | ₩74,790 | +0.20% | 3.3천 |
|---|
| 2026.07.14 | ₩74,469 | ₩74,683 | ₩74,469 | ₩74,601 | +0.18% | 6천 |
|---|
| 2026.07.13 | ₩74,711 | ₩74,711 | ₩74,322 | ₩74,329 | -0.51% | 6천 |
|---|
| 2026.07.10 | ₩74,616 | ₩74,937 | ₩74,349 | ₩74,849 | +0.31% | 8.3천 |
|---|
| 2026.07.09 | ₩74,042 | ₩74,616 | ₩74,042 | ₩74,569 | +0.71% | 5천 |
|---|
| 2026.07.08 | ₩73,988 | ₩74,122 | ₩73,654 | ₩74,028 | +0.05% | 6.9천 |
|---|
| 2026.07.07 | ₩74,483 | ₩74,483 | ₩74,142 | ₩74,322 | -0.22% | 1.3만 |
|---|
| 2026.07.06 | ₩74,483 | ₩74,777 | ₩74,451 | ₩74,630 | +0.20% | 5.6천 |
|---|
| 2026.07.02 | ₩74,670 | ₩74,670 | ₩73,667 | ₩73,988 | -0.91% | 4.5천 |
|---|
| 2026.07.01 | ₩73,872 | ₩74,376 | ₩73,872 | ₩74,269 | +0.54% | 9천 |
|---|
| 2026.06.30 | ₩74,068 | ₩74,442 | ₩74,007 | ₩74,357 | +0.39% | 9.4천 |
|---|
| 2026.06.29 | ₩73,574 | ₩73,741 | ₩73,013 | ₩73,701 | +0.17% | 3.9천 |
|---|
| 2026.06.26 | ₩73,026 | ₩73,267 | ₩72,879 | ₩73,049 | +0.03% | 7.5천 |
|---|
| 2026.06.25 | ₩73,320 | ₩73,360 | ₩73,033 | ₩73,133 | -0.26% | 7.7천 |
|---|
| 2026.06.24 | ₩73,561 | ₩73,614 | ₩73,026 | ₩73,160 | -0.54% | 6.5천 |
|---|
| 2026.06.23 | ₩73,667 | ₩73,855 | ₩73,253 | ₩73,507 | -0.22% | 6.4천 |
|---|
| 2026.06.22 | ₩74,135 | ₩74,857 | ₩74,135 | ₩74,362 | +0.31% | 1.1만 |
|---|
| 2026.06.18 | ₩74,576 | ₩74,643 | ₩74,409 | ₩74,643 | +0.09% | 6.6천 |
|---|
| 2026.06.17 | ₩74,723 | ₩74,723 | ₩73,734 | ₩73,734 | -1.32% | 5.6천 |
|---|
| 2026.06.16 | ₩75,071 | ₩75,071 | ₩74,496 | ₩74,523 | -0.73% | 5.2천 |
|---|
| 2026.06.15 | ₩74,964 | ₩75,136 | ₩74,964 | ₩75,044 | +0.11% | 6.4천 |
|---|
| 2026.06.12 | ₩74,122 | ₩74,122 | ₩73,502 | ₩73,881 | -0.32% | 7.4천 |
|---|
| 2026.06.11 | ₩72,639 | ₩73,721 | ₩72,398 | ₩73,601 | +1.32% | 2.6만 |
|---|
| 2026.06.10 | ₩73,454 | ₩73,454 | ₩72,425 | ₩72,438 | -1.38% | 7.9천 |
|---|
| 2026.06.09 | ₩73,855 | ₩73,868 | ₩72,866 | ₩73,365 | -0.66% | 1.5만 |
|---|
| 2026.06.08 | ₩73,975 | ₩74,022 | ₩73,467 | ₩73,507 | -0.63% | 9천 |
|---|
| 2026.06.05 | ₩74,763 | ₩74,763 | ₩73,347 | ₩73,494 | -1.70% | 7.2천 |
|---|
| 2026.06.04 | ₩74,873 | ₩75,592 | ₩74,873 | ₩75,471 | +0.80% | 1.1만 |
|---|
| 2026.06.03 | ₩75,645 | ₩75,645 | ₩75,176 | ₩75,176 | -0.62% | 22.7만 |
|---|
| 2026.06.02 | ₩75,378 | ₩75,725 | ₩75,324 | ₩75,725 | +0.46% | 1.6만 |
|---|
| 2026.06.01 | ₩75,284 | ₩75,632 | ₩75,177 | ₩75,511 | +0.30% | 4.7천 |
|---|
| 2026.05.29 | ₩75,478 | ₩75,478 | ₩75,191 | ₩75,310 | -0.22% | 2.5만 |
|---|
| 2026.05.28 | ₩75,004 | ₩75,284 | ₩75,004 | ₩75,271 | +0.36% | 1.1만 |
|---|
| 2026.05.27 | ₩74,777 | ₩74,950 | ₩74,716 | ₩74,859 | +0.11% | 9.6천 |
|---|
| 2026.05.26 | ₩74,563 | ₩75,017 | ₩74,563 | ₩74,877 | +0.42% | 7.2천 |
|---|
| 2026.05.22 | ₩74,736 | ₩74,736 | ₩74,456 | ₩74,480 | -0.34% | 7.3천 |
|---|
| 2026.05.21 | ₩73,961 | ₩74,362 | ₩73,801 | ₩74,202 | +0.33% | 1.2만 |
|---|
| 2026.05.20 | ₩73,614 | ₩74,202 | ₩73,614 | ₩74,095 | +0.65% | 6.8천 |
|---|
| 2026.05.19 | ₩73,614 | ₩73,774 | ₩73,353 | ₩73,373 | -0.33% | 1.2만 |
|---|
| 2026.05.18 | ₩74,028 | ₩74,068 | ₩73,547 | ₩73,897 | -0.18% | 7.2천 |
|---|
| 2026.05.15 | ₩74,310 | ₩74,376 | ₩74,026 | ₩74,026 | -0.38% | 3.7천 |
|---|
| 2026.05.14 | ₩74,670 | ₩75,057 | ₩74,643 | ₩74,920 | +0.33% | 3.5천 |
|---|
| 2026.05.13 | ₩74,255 | ₩74,483 | ₩74,255 | ₩74,255 | 0.00% | 8.4천 |
|---|
| 2026.05.12 | ₩73,587 | ₩73,975 | ₩73,587 | ₩73,828 | +0.33% | 1.1만 |
|---|
| 2026.05.11 | ₩73,935 | ₩74,055 | ₩73,895 | ₩74,026 | +0.12% | 7.8천 |
|---|
| 2026.05.08 | ₩73,667 | ₩73,801 | ₩73,667 | ₩73,754 | +0.12% | 8.5천 |
|---|
| 2026.05.07 | ₩73,414 | ₩73,614 | ₩73,066 | ₩73,166 | -0.34% | 6.6천 |
|---|
| 2026.05.06 | ₩73,039 | ₩73,587 | ₩73,039 | ₩73,587 | +0.75% | 7.2천 |
|---|
| 2026.05.05 | ₩72,438 | ₩72,639 | ₩72,438 | ₩72,513 | +0.10% | 7.2천 |
|---|
| 2026.05.04 | ₩72,385 | ₩72,385 | ₩71,917 | ₩71,972 | -0.57% | 7.3천 |
|---|
| 2026.05.01 | ₩72,558 | ₩72,558 | ₩72,345 | ₩72,359 | -0.27% | 3.4만 |
|---|
| 2026.04.30 | ₩71,403 | ₩72,224 | ₩71,403 | ₩72,171 | +1.08% | 3.7만 |
|---|
| 2026.04.29 | ₩71,369 | ₩71,409 | ₩71,195 | ₩71,329 | -0.06% | 1.2만 |
|---|
| 2026.04.28 | ₩71,369 | ₩71,463 | ₩71,155 | ₩71,356 | -0.02% | 1.3만 |
|---|
| 2026.04.27 | ₩71,276 | ₩71,707 | ₩71,276 | ₩71,707 | +0.61% | 9.2만 |
|---|
| 2026.04.24 | ₩71,396 | ₩71,703 | ₩71,235 | ₩71,667 | +0.38% | 1.1만 |
|---|
| 2026.04.23 | ₩71,182 | ₩71,449 | ₩70,674 | ₩71,209 | +0.04% | 1만 |
|---|
| 2026.04.22 | ₩71,235 | ₩71,354 | ₩71,209 | ₩71,354 | +0.17% | 6.9천 |
|---|
| 2026.04.21 | ₩71,289 | ₩71,289 | ₩70,545 | ₩70,714 | -0.81% | 8.1천 |
|---|
| 2026.04.20 | ₩71,035 | ₩71,102 | ₩70,875 | ₩71,054 | +0.03% | 6천 |
|---|
| 2026.04.17 | ₩71,022 | ₩71,342 | ₩71,022 | ₩71,242 | +0.31% | 10만 |
|---|
| 2026.04.16 | ₩70,200 | ₩70,541 | ₩70,200 | ₩70,541 | +0.49% | 8.2천 |
|---|
| 2026.04.15 | ₩69,645 | ₩70,447 | ₩69,645 | ₩70,434 | +1.13% | 2.3만 |
|---|
| 2026.04.14 | ₩69,391 | ₩69,846 | ₩69,391 | ₩69,846 | +0.65% | 3만 |
|---|
| 2026.04.13 | ₩68,603 | ₩69,075 | ₩68,429 | ₩69,075 | +0.69% | 4천 |
|---|
| 2026.04.10 | ₩68,603 | ₩68,697 | ₩68,349 | ₩68,423 | -0.26% | 3.9천 |
|---|
| 2026.04.09 | ₩68,082 | ₩68,657 | ₩68,015 | ₩68,630 | +0.80% | 1.1만 |
|---|
| 2026.04.08 | ₩67,962 | ₩68,122 | ₩67,817 | ₩68,039 | +0.11% | 4.3천 |
|---|
| 2026.04.07 | ₩66,238 | ₩66,591 | ₩66,184 | ₩66,591 | +0.53% | 1.2만 |
|---|
| 2026.04.06 | ₩66,732 | ₩66,732 | ₩66,345 | ₩66,512 | -0.33% | 6.6천 |
|---|
| 2026.04.02 | ₩65,924 | ₩66,436 | ₩65,924 | ₩66,342 | +0.63% | 7.2천 |
|---|
| 2026.04.01 | ₩66,171 | ₩66,652 | ₩66,171 | ₩66,372 | +0.30% | 2만 |
|---|
| 2026.03.31 | ₩64,862 | ₩66,051 | ₩64,862 | ₩66,051 | +1.83% | 1.5만 |
|---|
| 2026.03.30 | ₩65,049 | ₩65,156 | ₩64,461 | ₩64,620 | -0.66% | 9.5천 |
|---|
| 2026.03.27 | ₩65,396 | ₩65,436 | ₩64,942 | ₩65,010 | -0.59% | 1.3만 |
|---|
| 2026.03.26 | ₩66,559 | ₩66,559 | ₩65,794 | ₩65,794 | -1.15% | 6천 |
|---|
| 2026.03.25 | ₩66,772 | ₩66,915 | ₩66,599 | ₩66,674 | -0.15% | 3.4천 |
|---|
| 2026.03.24 | ₩66,278 | ₩66,732 | ₩66,278 | ₩66,519 | +0.36% | 1.2만 |
|---|
| 2026.03.23 | ₩66,973 | ₩67,093 | ₩66,625 | ₩66,625 | -0.52% | 8.7천 |
|---|
| 2026.03.20 | ₩66,692 | ₩66,692 | ₩66,031 | ₩66,134 | -0.84% | 3.5천 |
|---|
| 2026.03.19 | ₩66,906 | ₩67,080 | ₩66,706 | ₩66,986 | +0.12% | 1.7만 |
|---|
| 2026.03.18 | ₩67,680 | ₩67,708 | ₩67,240 | ₩67,240 | -0.65% | 4.5천 |
|---|
| 2026.03.17 | ₩68,149 | ₩68,149 | ₩67,868 | ₩67,868 | -0.41% | 1만 |
|---|
| 2026.03.16 | ₩67,788 | ₩68,042 | ₩67,788 | ₩67,922 | +0.20% | 6.7천 |
|---|
| 2026.03.13 | ₩67,761 | ₩68,122 | ₩67,360 | ₩67,408 | -0.52% | 1.1만 |
|---|
| 2026.03.12 | ₩68,089 | ₩68,095 | ₩67,708 | ₩67,708 | -0.56% | 6.9천 |
|---|
| 2026.03.11 | ₩68,763 | ₩68,763 | ₩68,349 | ₩68,590 | -0.25% | 2.2만 |
|---|
| 2026.03.10 | ₩68,683 | ₩69,017 | ₩68,479 | ₩68,674 | -0.01% | 9.2천 |
|---|
| 2026.03.09 | ₩67,547 | ₩68,750 | ₩67,534 | ₩68,710 | +1.72% | 8.2천 |
|---|
| 2026.03.06 | ₩68,403 | ₩68,476 | ₩68,169 | ₩68,322 | -0.12% | 6.6천 |
|---|
| 2026.03.05 | ₩69,091 | ₩69,091 | ₩68,496 | ₩68,897 | -0.28% | 1.4만 |
|---|
| 2026.03.04 | ₩69,080 | ₩69,338 | ₩69,080 | ₩69,285 | +0.30% | 4.3천 |
|---|
| 2026.03.03 | ₩68,349 | ₩68,950 | ₩68,122 | ₩68,757 | +0.60% | 1.3만 |
|---|
| 2026.03.02 | ₩69,218 | ₩69,520 | ₩69,151 | ₩69,325 | +0.15% | 7.7천 |
|---|
| 2026.02.27 | ₩68,590 | ₩69,325 | ₩68,590 | ₩69,263 | +0.98% | 2.1만 |
|---|
| 2026.02.26 | ₩69,565 | ₩69,565 | ₩69,071 | ₩69,405 | -0.23% | 1.9만 |
|---|
| 2026.02.25 | ₩69,760 | ₩70,006 | ₩69,685 | ₩69,953 | +0.28% | 6.1천 |
|---|
| 2026.02.24 | ₩69,231 | ₩69,458 | ₩69,071 | ₩69,458 | +0.33% | 7.1천 |
|---|
| 2026.02.23 | ₩69,699 | ₩69,699 | ₩68,897 | ₩68,977 | -1.04% | 1.1만 |
|---|
| 2026.02.20 | ₩69,231 | ₩69,605 | ₩69,124 | ₩69,605 | +0.54% | 1.2만 |
|---|
| 2026.02.19 | ₩69,191 | ₩69,311 | ₩69,013 | ₩69,271 | +0.12% | 7천 |
|---|
| 2026.02.18 | ₩68,950 | ₩69,486 | ₩68,950 | ₩69,244 | +0.43% | 6.3천 |
|---|
| 2026.02.17 | ₩68,710 | ₩69,104 | ₩68,536 | ₩69,031 | +0.47% | 7.5천 |
|---|
| 2026.02.13 | ₩68,924 | ₩69,138 | ₩68,890 | ₩69,004 | +0.12% | 5.7천 |
|---|
| 2026.02.12 | ₩70,100 | ₩70,100 | ₩68,934 | ₩68,937 | -1.66% | 1.9만 |
|---|
| 2026.02.11 | ₩69,685 | ₩69,886 | ₩69,592 | ₩69,685 | 0.00% | 2만 |
|---|
| 2026.02.10 | ₩69,699 | ₩69,942 | ₩69,579 | ₩69,579 | -0.17% | 8.2천 |
|---|
| 2026.02.09 | ₩69,311 | ₩69,899 | ₩69,311 | ₩69,779 | +0.67% | 8.3천 |
|---|
| 2026.02.06 | ₩68,790 | ₩69,472 | ₩68,790 | ₩69,472 | +0.99% | 1.8만 |
|---|
| 2026.02.05 | ₩68,603 | ₩68,777 | ₩68,162 | ₩68,376 | -0.33% | 4.9만 |
|---|
| 2026.02.04 | ₩69,846 | ₩69,846 | ₩68,817 | ₩69,057 | -1.13% | 12.1만 |
|---|
| 2026.02.03 | ₩70,253 | ₩70,407 | ₩69,111 | ₩69,418 | -1.19% | 5.8천 |
|---|
| 2026.02.02 | ₩69,552 | ₩69,966 | ₩69,552 | ₩69,823 | +0.39% | 1.2만 |
|---|
| 2026.01.30 | ₩69,659 | ₩69,846 | ₩69,345 | ₩69,565 | -0.13% | 8.2천 |
|---|
| 2026.01.29 | ₩69,779 | ₩69,779 | ₩69,044 | ₩69,752 | -0.04% | 1.1만 |
|---|
| 2026.01.28 | ₩69,999 | ₩70,033 | ₩69,726 | ₩69,726 | -0.39% | 8.4천 |
|---|
| 2026.01.27 | ₩69,685 | ₩69,899 | ₩69,635 | ₩69,873 | +0.27% | 9.3천 |
|---|
| 2026.01.26 | ₩69,391 | ₩69,659 | ₩69,391 | ₩69,632 | +0.35% | 1.1만 |
|---|
| 2026.01.23 | ₩68,910 | ₩69,285 | ₩68,884 | ₩69,111 | +0.29% | 1.5만 |
|---|
| 2026.01.22 | ₩69,164 | ₩69,405 | ₩68,991 | ₩69,405 | +0.35% | 1.9만 |
|---|
| 2026.01.21 | ₩68,523 | ₩68,937 | ₩68,349 | ₩68,897 | +0.55% | 2.3만 |
|---|
| 2026.01.20 | ₩68,790 | ₩68,854 | ₩68,296 | ₩68,403 | -0.56% | 7.5천 |
|---|
| 2026.01.16 | ₩69,645 | ₩69,806 | ₩69,525 | ₩69,525 | -0.17% | 1.4만 |
|---|
| 2026.01.15 | ₩69,752 | ₩69,752 | ₩69,409 | ₩69,458 | -0.42% | 4.7천 |
|---|
| 2026.01.14 | ₩69,365 | ₩69,365 | ₩68,964 | ₩69,239 | -0.18% | 6.8천 |
|---|
| 2026.01.13 | ₩70,046 | ₩70,046 | ₩69,391 | ₩69,632 | -0.59% | 1.1만 |
|---|
| 2026.01.12 | ₩69,378 | ₩69,846 | ₩69,378 | ₩69,767 | +0.56% | 9.6천 |
|---|
| 2026.01.09 | ₩69,378 | ₩69,766 | ₩69,378 | ₩69,632 | +0.37% | 3.1천 |
|---|
| 2026.01.08 | ₩68,950 | ₩69,258 | ₩68,950 | ₩69,218 | +0.39% | 1.4만 |
|---|
| 2026.01.07 | ₩69,325 | ₩69,532 | ₩69,107 | ₩69,124 | -0.29% | 1.1만 |
|---|
| 2026.01.06 | ₩69,124 | ₩69,391 | ₩69,044 | ₩69,365 | +0.35% | 6.5천 |
|---|
| 2026.01.05 | ₩68,830 | ₩69,088 | ₩68,830 | ₩68,921 | +0.13% | 4.6천 |
|---|
| 2026.01.02 | ₩69,258 | ₩69,258 | ₩68,349 | ₩68,522 | -1.06% | 4.8천 |
|---|
| 2025.12.31 | ₩68,910 | ₩68,924 | ₩68,563 | ₩68,563 | -0.50% | 1만 |
|---|
| 2025.12.30 | ₩69,111 | ₩69,111 | ₩68,977 | ₩68,983 | -0.19% | 7.1천 |
|---|
| 2025.12.29 | ₩69,258 | ₩69,258 | ₩69,011 | ₩69,071 | -0.27% | 5.3천 |
|---|
| 2025.12.26 | ₩69,579 | ₩69,579 | ₩69,365 | ₩69,445 | -0.19% | 4.6천 |
|---|
| 2025.12.24 | ₩69,159 | ₩69,512 | ₩69,159 | ₩69,512 | +0.51% | 5.3천 |
|---|
| 2025.12.23 | ₩69,338 | ₩69,338 | ₩68,937 | ₩69,263 | -0.11% | 1만 |
|---|
| 2025.12.22 | ₩68,750 | ₩68,991 | ₩68,750 | ₩68,950 | +0.29% | 8.3천 |
|---|
| 2025.12.19 | ₩67,868 | ₩68,550 | ₩67,868 | ₩68,443 | +0.85% | 1만 |
|---|
| 2025.12.18 | ₩68,443 | ₩68,483 | ₩67,923 | ₩68,109 | -0.49% | 1.9만 |
|---|
| 2025.12.17 | ₩68,443 | ₩68,443 | ₩67,614 | ₩67,614 | -1.21% | 2.4만 |
|---|
| 2025.12.16 | ₩68,496 | ₩68,496 | ₩68,042 | ₩68,483 | -0.02% | 1.2만 |
|---|
| 2025.12.15 | ₩68,884 | ₩68,914 | ₩68,483 | ₩68,590 | -0.43% | 1.7만 |
|---|
| 2025.12.12 | ₩69,285 | ₩69,285 | ₩68,590 | ₩68,737 | -0.79% | 10.3만 |
|---|
| 2025.12.11 | ₩69,097 | ₩69,457 | ₩68,848 | ₩69,365 | +0.39% | 1.8만 |
|---|
| 2025.12.10 | ₩69,031 | ₩69,351 | ₩68,912 | ₩69,214 | +0.27% | 2.1만 |
|---|
| 2025.12.09 | ₩68,670 | ₩69,164 | ₩68,670 | ₩68,991 | +0.47% | 1.8만 |
|---|
| 2025.12.08 | ₩69,285 | ₩69,351 | ₩68,910 | ₩69,004 | -0.41% | 6.2천 |
|---|
| 2025.12.05 | ₩69,472 | ₩69,521 | ₩69,218 | ₩69,271 | -0.29% | 1.1만 |
|---|
| 2025.12.04 | ₩69,218 | ₩69,231 | ₩69,017 | ₩69,198 | -0.03% | 1.4만 |
|---|
| 2025.12.03 | ₩68,844 | ₩69,355 | ₩68,844 | ₩69,164 | +0.47% | 2.2만 |
|---|
| 2025.12.02 | ₩69,182 | ₩69,204 | ₩68,924 | ₩69,039 | -0.21% | 6.4천 |
|---|
| 2025.12.01 | ₩68,857 | ₩69,138 | ₩68,846 | ₩68,846 | -0.02% | 1.2만 |
|---|
| 2025.11.28 | ₩68,991 | ₩69,191 | ₩68,991 | ₩69,191 | +0.29% | 1.2만 |
|---|
| 2025.11.26 | ₩68,710 | ₩69,057 | ₩68,710 | ₩68,950 | +0.35% | 1.2만 |
|---|
| 2025.11.25 | ₩68,069 | ₩68,603 | ₩67,748 | ₩68,523 | +0.67% | 3.1만 |
|---|
| 2025.11.24 | ₩67,681 | ₩68,095 | ₩67,574 | ₩68,069 | +0.57% | 2만 |
|---|
| 2025.11.21 | ₩66,787 | ₩67,541 | ₩66,786 | ₩67,193 | +0.61% | 1.5만 |
|---|
| 2025.11.20 | ₩68,469 | ₩68,618 | ₩66,746 | ₩66,786 | -2.46% | 9.5천 |
|---|
| 2025.11.19 | ₩67,454 | ₩67,935 | ₩67,267 | ₩67,570 | +0.17% | 1.3만 |
|---|
| 2025.11.18 | ₩67,093 | ₩67,574 | ₩66,973 | ₩67,324 | +0.34% | 8.2천 |
|---|
| 2025.11.17 | ₩68,363 | ₩68,363 | ₩67,534 | ₩67,700 | -0.97% | 1.5만 |
|---|
| 2025.11.14 | ₩67,481 | ₩73,494 | ₩65,877 | ₩68,189 | +1.05% | 3.1만 |
|---|
| 2025.11.13 | ₩68,282 | ₩69,031 | ₩67,280 | ₩68,309 | +0.04% | 2.6만 |
|---|
| 2025.11.12 | ₩69,084 | ₩69,378 | ₩67,347 | ₩69,271 | +0.27% | 2만 |
|---|
| 2025.11.11 | ₩68,817 | ₩69,418 | ₩67,547 | ₩69,244 | +0.62% | 2.5만 |
|---|
| 2025.11.10 | ₩68,576 | ₩69,096 | ₩68,576 | ₩69,072 | +0.72% | 6.4천 |
|---|
| 2025.11.07 | ₩67,586 | ₩68,162 | ₩67,481 | ₩68,082 | +0.73% | 1.3만 |
|---|
| 2025.11.06 | ₩68,403 | ₩68,416 | ₩68,114 | ₩68,114 | -0.42% | 7.7천 |
|---|
| 2025.11.05 | ₩68,389 | ₩69,084 | ₩68,389 | ₩68,787 | +0.58% | 1만 |
|---|
| 2025.11.04 | ₩68,349 | ₩68,897 | ₩68,349 | ₩68,498 | +0.22% | 8천 |
|---|
| 2025.11.03 | ₩68,884 | ₩69,298 | ₩68,884 | ₩69,195 | +0.45% | 1.4만 |
|---|
| 2025.10.31 | ₩69,338 | ₩69,426 | ₩68,924 | ₩69,208 | -0.19% | 1만 |
|---|
| 2025.10.30 | ₩69,619 | ₩69,632 | ₩69,231 | ₩69,244 | -0.54% | 5.9천 |
|---|
| 2025.10.29 | ₩70,086 | ₩70,086 | ₩69,672 | ₩69,816 | -0.39% | 5.6천 |
|---|
| 2025.10.28 | ₩69,739 | ₩70,073 | ₩69,739 | ₩69,926 | +0.27% | 1.6만 |
|---|
| 2025.10.27 | ₩69,512 | ₩69,752 | ₩69,472 | ₩69,752 | +0.35% | 8.1천 |
|---|
| 2025.10.24 | ₩69,056 | ₩69,138 | ₩68,830 | ₩68,973 | -0.12% | 1.7만 |
|---|
| 2025.10.23 | ₩68,162 | ₩68,670 | ₩68,162 | ₩68,543 | +0.56% | 5.6천 |
|---|
| 2025.10.22 | ₩68,496 | ₩68,576 | ₩67,948 | ₩68,229 | -0.39% | 1.1만 |
|---|
| 2025.10.21 | ₩68,530 | ₩68,603 | ₩68,403 | ₩68,515 | -0.02% | 1.4만 |
|---|
| 2025.10.20 | ₩68,536 | ₩68,723 | ₩68,483 | ₩68,635 | +0.14% | 7.2천 |
|---|
| 2025.10.17 | ₩68,008 | ₩68,308 | ₩67,853 | ₩68,134 | +0.18% | 8.8천 |
|---|
| 2025.10.16 | ₩68,296 | ₩68,322 | ₩67,676 | ₩67,988 | -0.45% | 1.8만 |
|---|
| 2025.10.15 | ₩68,296 | ₩68,615 | ₩67,828 | ₩68,089 | -0.30% | 8천 |
|---|
| 2025.10.14 | ₩67,240 | ₩68,216 | ₩67,240 | ₩67,996 | +1.12% | 3.6천 |
|---|
| 2025.10.13 | ₩67,907 | ₩68,067 | ₩67,735 | ₩67,915 | +0.01% | 5.8천 |
|---|
| 2025.10.10 | ₩68,735 | ₩68,830 | ₩67,278 | ₩67,278 | -2.12% | 7.3천 |
|---|