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 | ₩76,108 | ₩76,469 | ₩76,108 | ₩76,306 | +0.26% | 1만 |
| 2026.10.08 | ₩76,041 | ₩76,061 | ₩75,781 | ₩76,028 | -0.02% | 4.3천 |
| 2026.10.07 | ₩76,053 | ₩76,362 | ₩76,048 | ₩76,311 | +0.34% | 6천 |
| 2026.10.06 | ₩76,482 | ₩76,709 | ₩76,482 | ₩76,534 | +0.07% | 3.6천 |
| 2026.10.05 | ₩75,507 | ₩76,255 | ₩75,507 | ₩76,041 | +0.71% | 7.9천 |
| 2026.10.02 | ₩75,761 | ₩75,921 | ₩75,507 | ₩75,721 | -0.05% | 1.4만 |
| 2026.10.01 | ₩74,966 | ₩75,293 | ₩74,805 | ₩75,200 | +0.31% | 1.2만 |
| 2026.09.30 | ₩75,427 | ₩75,721 | ₩75,159 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,159 |
| -0.35% |
| 9.5천 |
| 2026.09.29 | ₩75,306 | ₩75,346 | ₩75,106 | ₩75,268 | -0.05% | 6.6천 |
|---|
| 2026.09.28 | ₩75,547 | ₩75,700 | ₩75,387 | ₩75,449 | -0.13% | 5.2천 |
|---|
| 2026.09.25 | ₩75,667 | ₩76,001 | ₩75,654 | ₩75,953 | +0.38% | 1.5만 |
|---|
| 2026.09.24 | ₩75,346 | ₩75,694 | ₩75,333 | ₩75,694 | +0.46% | 6.3천 |
|---|
| 2026.09.23 | ₩75,787 | ₩75,801 | ₩75,507 | ₩75,603 | -0.24% | 1만 |
|---|
| 2026.09.22 | ₩76,168 | ₩76,268 | ₩75,948 | ₩76,135 | -0.04% | 1.3만 |
|---|
| 2026.09.21 | ₩75,674 | ₩76,282 | ₩75,674 | ₩76,180 | +0.67% | 1.2만 |
|---|
| 2026.09.18 | ₩74,719 | ₩74,987 | ₩74,719 | ₩74,987 | +0.36% | 3.1천 |
|---|
| 2026.09.17 | ₩74,819 | ₩74,946 | ₩74,759 | ₩74,910 | +0.12% | 1.5만 |
|---|
| 2026.09.16 | ₩74,879 | ₩74,879 | ₩73,610 | ₩74,031 | -1.13% | 5.3천 |
|---|
| 2026.09.15 | ₩74,518 | ₩74,692 | ₩74,331 | ₩74,491 | -0.04% | 7.6천 |
|---|
| 2026.09.14 | ₩74,617 | ₩74,919 | ₩74,598 | ₩74,713 | +0.13% | 4.3천 |
|---|
| 2026.09.11 | ₩75,213 | ₩75,252 | ₩75,053 | ₩75,053 | -0.21% | 9.1천 |
|---|
| 2026.09.10 | ₩74,518 | ₩74,558 | ₩74,471 | ₩74,507 | -0.01% | 7.5천 |
|---|
| 2026.09.09 | ₩75,053 | ₩75,053 | ₩74,785 | ₩74,896 | -0.21% | 7.9천 |
|---|
| 2026.09.08 | ₩75,293 | ₩75,306 | ₩75,106 | ₩75,106 | -0.25% | 6.6천 |
|---|
| 2026.09.04 | ₩75,480 | ₩75,512 | ₩75,453 | ₩75,512 | +0.04% | 4.3천 |
|---|
| 2026.09.03 | ₩75,329 | ₩75,861 | ₩75,313 | ₩75,827 | +0.66% | 6.8천 |
|---|
| 2026.09.02 | ₩75,063 | ₩75,079 | ₩74,906 | ₩74,952 | -0.15% | 7천 |
|---|
| 2026.09.01 | ₩74,906 | ₩75,039 | ₩74,606 | ₩74,684 | -0.30% | 7.3천 |
|---|
| 2026.08.31 | ₩75,373 | ₩75,379 | ₩74,999 | ₩75,379 | +0.01% | 6.2천 |
|---|
| 2026.08.28 | ₩75,774 | ₩75,934 | ₩75,293 | ₩75,444 | -0.44% | 5.2천 |
|---|
| 2026.08.27 | ₩75,353 | ₩75,787 | ₩75,353 | ₩75,636 | +0.38% | 8천 |
|---|
| 2026.08.26 | ₩75,213 | ₩75,346 | ₩75,079 | ₩75,163 | -0.07% | 1.7만 |
|---|
| 2026.08.25 | ₩75,119 | ₩75,173 | ₩74,999 | ₩75,093 | -0.04% | 8.6천 |
|---|
| 2026.08.24 | ₩74,908 | ₩75,053 | ₩74,906 | ₩74,986 | +0.10% | 5.9천 |
|---|
| 2026.08.21 | ₩75,159 | ₩75,293 | ₩75,053 | ₩75,186 | +0.04% | 3.3만 |
|---|
| 2026.08.20 | ₩75,246 | ₩75,246 | ₩74,946 | ₩74,946 | -0.40% | 5.6천 |
|---|
| 2026.08.19 | ₩75,527 | ₩75,694 | ₩75,473 | ₩75,489 | -0.05% | 1만 |
|---|
| 2026.08.18 | ₩75,614 | ₩75,614 | ₩75,413 | ₩75,413 | -0.27% | 6.8천 |
|---|
| 2026.08.17 | ₩76,282 | ₩76,295 | ₩75,988 | ₩76,041 | -0.32% | 8.8천 |
|---|
| 2026.08.14 | ₩76,509 | ₩76,509 | ₩76,228 | ₩76,275 | -0.31% | 1.1만 |
|---|
| 2026.08.13 | ₩76,616 | ₩76,616 | ₩76,348 | ₩76,441 | -0.23% | 5.3천 |
|---|
| 2026.08.12 | ₩76,012 | ₩76,095 | ₩75,867 | ₩75,867 | -0.19% | 1.5만 |
|---|
| 2026.08.11 | ₩75,921 | ₩76,242 | ₩75,761 | ₩75,798 | -0.16% | 2.1만 |
|---|
| 2026.08.10 | ₩76,255 | ₩76,255 | ₩76,088 | ₩76,089 | -0.22% | 5.4천 |
|---|
| 2026.08.07 | ₩75,908 | ₩76,175 | ₩75,908 | ₩76,160 | +0.33% | 6.1천 |
|---|
| 2026.08.06 | ₩75,707 | ₩76,014 | ₩75,707 | ₩75,773 | +0.09% | 8.2천 |
|---|
| 2026.08.05 | ₩76,348 | ₩76,509 | ₩76,010 | ₩76,022 | -0.43% | 9.3천 |
|---|
| 2026.08.04 | ₩75,413 | ₩76,228 | ₩75,373 | ₩76,072 | +0.87% | 8.1만 |
|---|
| 2026.08.03 | ₩74,331 | ₩74,852 | ₩74,331 | ₩74,713 | +0.51% | 1.1만 |
|---|
| 2026.07.31 | ₩73,356 | ₩73,970 | ₩73,115 | ₩73,703 | +0.47% | 9.6천 |
|---|
| 2026.07.30 | ₩72,995 | ₩73,356 | ₩72,811 | ₩73,242 | +0.34% | 3.8천 |
|---|
| 2026.07.29 | ₩73,476 | ₩73,476 | ₩72,276 | ₩72,276 | -1.63% | 1.1만 |
|---|
| 2026.07.28 | ₩72,902 | ₩73,383 | ₩72,902 | ₩73,264 | +0.50% | 5.8만 |
|---|
| 2026.07.27 | ₩73,396 | ₩73,396 | ₩73,009 | ₩73,202 | -0.26% | 8.4천 |
|---|
| 2026.07.24 | ₩73,409 | ₩73,757 | ₩73,156 | ₩73,262 | -0.20% | 8.7천 |
|---|
| 2026.07.23 | ₩73,556 | ₩73,556 | ₩73,075 | ₩73,329 | -0.31% | 1.1만 |
|---|
| 2026.07.22 | ₩74,278 | ₩74,345 | ₩74,099 | ₩74,291 | +0.02% | 8.4천 |
|---|
| 2026.07.21 | ₩73,904 | ₩74,144 | ₩73,864 | ₩74,144 | +0.33% | 1.3만 |
|---|
| 2026.07.20 | ₩73,864 | ₩73,890 | ₩73,463 | ₩73,556 | -0.42% | 9.6천 |
|---|
| 2026.07.17 | ₩73,970 | ₩73,970 | ₩73,623 | ₩73,705 | -0.36% | 7.9천 |
|---|
| 2026.07.16 | ₩74,451 | ₩74,612 | ₩73,997 | ₩74,304 | -0.20% | 4.9천 |
|---|
| 2026.07.15 | ₩74,625 | ₩74,772 | ₩74,465 | ₩74,772 | +0.20% | 3.3천 |
|---|
| 2026.07.14 | ₩74,451 | ₩74,665 | ₩74,451 | ₩74,584 | +0.18% | 6천 |
|---|
| 2026.07.13 | ₩74,693 | ₩74,693 | ₩74,304 | ₩74,311 | -0.51% | 6천 |
|---|
| 2026.07.10 | ₩74,598 | ₩74,919 | ₩74,331 | ₩74,831 | +0.31% | 8.3천 |
|---|
| 2026.07.09 | ₩74,024 | ₩74,598 | ₩74,024 | ₩74,552 | +0.71% | 5천 |
|---|
| 2026.07.08 | ₩73,970 | ₩74,104 | ₩73,636 | ₩74,011 | +0.05% | 6.9천 |
|---|
| 2026.07.07 | ₩74,465 | ₩74,465 | ₩74,124 | ₩74,304 | -0.22% | 1.3만 |
|---|
| 2026.07.06 | ₩74,465 | ₩74,759 | ₩74,433 | ₩74,612 | +0.20% | 5.6천 |
|---|
| 2026.07.02 | ₩74,652 | ₩74,652 | ₩73,650 | ₩73,970 | -0.91% | 4.5천 |
|---|
| 2026.07.01 | ₩73,854 | ₩74,358 | ₩73,854 | ₩74,251 | +0.54% | 9천 |
|---|
| 2026.06.30 | ₩74,051 | ₩74,425 | ₩73,989 | ₩74,339 | +0.39% | 9.4천 |
|---|
| 2026.06.29 | ₩73,556 | ₩73,723 | ₩72,995 | ₩73,683 | +0.17% | 3.9천 |
|---|
| 2026.06.26 | ₩73,009 | ₩73,249 | ₩72,862 | ₩73,031 | +0.03% | 7.5천 |
|---|
| 2026.06.25 | ₩73,302 | ₩73,343 | ₩73,015 | ₩73,115 | -0.26% | 7.7천 |
|---|
| 2026.06.24 | ₩73,543 | ₩73,596 | ₩73,009 | ₩73,142 | -0.54% | 6.5천 |
|---|
| 2026.06.23 | ₩73,650 | ₩73,837 | ₩73,236 | ₩73,490 | -0.22% | 6.4천 |
|---|
| 2026.06.22 | ₩74,117 | ₩74,839 | ₩74,117 | ₩74,345 | +0.31% | 1.1만 |
|---|
| 2026.06.18 | ₩74,558 | ₩74,625 | ₩74,391 | ₩74,625 | +0.09% | 6.6천 |
|---|
| 2026.06.17 | ₩74,705 | ₩74,705 | ₩73,717 | ₩73,717 | -1.32% | 5.6천 |
|---|
| 2026.06.16 | ₩75,053 | ₩75,053 | ₩74,478 | ₩74,505 | -0.73% | 5.2천 |
|---|
| 2026.06.15 | ₩74,946 | ₩75,118 | ₩74,946 | ₩75,026 | +0.11% | 6.4천 |
|---|
| 2026.06.12 | ₩74,104 | ₩74,104 | ₩73,484 | ₩73,864 | -0.32% | 7.4천 |
|---|
| 2026.06.11 | ₩72,621 | ₩73,703 | ₩72,381 | ₩73,583 | +1.32% | 2.6만 |
|---|
| 2026.06.10 | ₩73,436 | ₩73,436 | ₩72,407 | ₩72,421 | -1.38% | 7.9천 |
|---|
| 2026.06.09 | ₩73,837 | ₩73,850 | ₩72,848 | ₩73,348 | -0.66% | 1.5만 |
|---|
| 2026.06.08 | ₩73,957 | ₩74,004 | ₩73,449 | ₩73,490 | -0.63% | 9천 |
|---|
| 2026.06.05 | ₩74,745 | ₩74,745 | ₩73,329 | ₩73,476 | -1.70% | 7.2천 |
|---|
| 2026.06.04 | ₩74,855 | ₩75,574 | ₩74,855 | ₩75,453 | +0.80% | 1.1만 |
|---|
| 2026.06.03 | ₩75,627 | ₩75,627 | ₩75,158 | ₩75,158 | -0.62% | 22.7만 |
|---|
| 2026.06.02 | ₩75,360 | ₩75,707 | ₩75,306 | ₩75,707 | +0.46% | 1.6만 |
|---|
| 2026.06.01 | ₩75,266 | ₩75,614 | ₩75,159 | ₩75,493 | +0.30% | 4.7천 |
|---|
| 2026.05.29 | ₩75,460 | ₩75,460 | ₩75,173 | ₩75,292 | -0.22% | 2.5만 |
|---|
| 2026.05.28 | ₩74,986 | ₩75,266 | ₩74,986 | ₩75,253 | +0.36% | 1.1만 |
|---|
| 2026.05.27 | ₩74,759 | ₩74,932 | ₩74,699 | ₩74,841 | +0.11% | 9.6천 |
|---|
| 2026.05.26 | ₩74,545 | ₩74,999 | ₩74,545 | ₩74,859 | +0.42% | 7.2천 |
|---|
| 2026.05.22 | ₩74,719 | ₩74,719 | ₩74,438 | ₩74,462 | -0.34% | 7.3천 |
|---|
| 2026.05.21 | ₩73,944 | ₩74,345 | ₩73,783 | ₩74,184 | +0.33% | 1.2만 |
|---|
| 2026.05.20 | ₩73,596 | ₩74,184 | ₩73,596 | ₩74,077 | +0.65% | 6.8천 |
|---|
| 2026.05.19 | ₩73,596 | ₩73,757 | ₩73,336 | ₩73,356 | -0.33% | 1.2만 |
|---|
| 2026.05.18 | ₩74,011 | ₩74,051 | ₩73,530 | ₩73,880 | -0.18% | 7.2천 |
|---|
| 2026.05.15 | ₩74,292 | ₩74,358 | ₩74,008 | ₩74,008 | -0.38% | 3.7천 |
|---|
| 2026.05.14 | ₩74,652 | ₩75,039 | ₩74,625 | ₩74,902 | +0.33% | 3.5천 |
|---|
| 2026.05.13 | ₩74,238 | ₩74,465 | ₩74,238 | ₩74,238 | 0.00% | 8.4천 |
|---|
| 2026.05.12 | ₩73,570 | ₩73,957 | ₩73,570 | ₩73,810 | +0.33% | 1.1만 |
|---|
| 2026.05.11 | ₩73,917 | ₩74,037 | ₩73,877 | ₩74,008 | +0.12% | 7.8천 |
|---|
| 2026.05.08 | ₩73,650 | ₩73,783 | ₩73,650 | ₩73,737 | +0.12% | 8.5천 |
|---|
| 2026.05.07 | ₩73,396 | ₩73,596 | ₩73,049 | ₩73,149 | -0.34% | 6.6천 |
|---|
| 2026.05.06 | ₩73,022 | ₩73,570 | ₩73,022 | ₩73,570 | +0.75% | 7.2천 |
|---|
| 2026.05.05 | ₩72,421 | ₩72,621 | ₩72,421 | ₩72,496 | +0.10% | 7.2천 |
|---|
| 2026.05.04 | ₩72,367 | ₩72,367 | ₩71,900 | ₩71,955 | -0.57% | 7.3천 |
|---|
| 2026.05.01 | ₩72,541 | ₩72,541 | ₩72,327 | ₩72,342 | -0.27% | 3.4만 |
|---|
| 2026.04.30 | ₩71,385 | ₩72,207 | ₩71,385 | ₩72,154 | +1.08% | 3.7만 |
|---|
| 2026.04.29 | ₩71,352 | ₩71,392 | ₩71,178 | ₩71,312 | -0.06% | 1.2만 |
|---|
| 2026.04.28 | ₩71,352 | ₩71,446 | ₩71,138 | ₩71,339 | -0.02% | 1.3만 |
|---|
| 2026.04.27 | ₩71,259 | ₩71,690 | ₩71,259 | ₩71,690 | +0.61% | 9.2만 |
|---|
| 2026.04.24 | ₩71,379 | ₩71,686 | ₩71,218 | ₩71,650 | +0.38% | 1.1만 |
|---|
| 2026.04.23 | ₩71,165 | ₩71,432 | ₩70,657 | ₩71,192 | +0.04% | 1만 |
|---|
| 2026.04.22 | ₩71,218 | ₩71,337 | ₩71,192 | ₩71,337 | +0.17% | 6.9천 |
|---|
| 2026.04.21 | ₩71,272 | ₩71,272 | ₩70,528 | ₩70,697 | -0.81% | 8.1천 |
|---|
| 2026.04.20 | ₩71,018 | ₩71,085 | ₩70,858 | ₩71,037 | +0.03% | 6천 |
|---|
| 2026.04.17 | ₩71,005 | ₩71,325 | ₩71,005 | ₩71,225 | +0.31% | 10만 |
|---|
| 2026.04.16 | ₩70,183 | ₩70,524 | ₩70,183 | ₩70,524 | +0.49% | 8.2천 |
|---|
| 2026.04.15 | ₩69,629 | ₩70,430 | ₩69,629 | ₩70,417 | +1.13% | 2.3만 |
|---|
| 2026.04.14 | ₩69,375 | ₩69,829 | ₩69,375 | ₩69,829 | +0.65% | 3만 |
|---|
| 2026.04.13 | ₩68,587 | ₩69,058 | ₩68,413 | ₩69,058 | +0.69% | 4천 |
|---|
| 2026.04.10 | ₩68,587 | ₩68,680 | ₩68,333 | ₩68,406 | -0.26% | 3.9천 |
|---|
| 2026.04.09 | ₩68,066 | ₩68,640 | ₩67,999 | ₩68,613 | +0.80% | 1.1만 |
|---|
| 2026.04.08 | ₩67,945 | ₩68,106 | ₩67,801 | ₩68,023 | +0.11% | 4.3천 |
|---|
| 2026.04.07 | ₩66,222 | ₩66,575 | ₩66,169 | ₩66,575 | +0.53% | 1.2만 |
|---|
| 2026.04.06 | ₩66,716 | ₩66,716 | ₩66,329 | ₩66,496 | -0.33% | 6.6천 |
|---|
| 2026.04.02 | ₩65,908 | ₩66,420 | ₩65,908 | ₩66,326 | +0.63% | 7.2천 |
|---|
| 2026.04.01 | ₩66,155 | ₩66,636 | ₩66,155 | ₩66,356 | +0.30% | 2만 |
|---|
| 2026.03.31 | ₩64,846 | ₩66,035 | ₩64,846 | ₩66,035 | +1.83% | 1.5만 |
|---|
| 2026.03.30 | ₩65,033 | ₩65,140 | ₩64,445 | ₩64,604 | -0.66% | 9.5천 |
|---|
| 2026.03.27 | ₩65,380 | ₩65,420 | ₩64,926 | ₩64,994 | -0.59% | 1.3만 |
|---|
| 2026.03.26 | ₩66,543 | ₩66,543 | ₩65,779 | ₩65,779 | -1.15% | 6천 |
|---|
| 2026.03.25 | ₩66,756 | ₩66,899 | ₩66,583 | ₩66,658 | -0.15% | 3.4천 |
|---|
| 2026.03.24 | ₩66,262 | ₩66,716 | ₩66,262 | ₩66,503 | +0.36% | 1.2만 |
|---|
| 2026.03.23 | ₩66,957 | ₩67,077 | ₩66,609 | ₩66,609 | -0.52% | 8.7천 |
|---|
| 2026.03.20 | ₩66,676 | ₩66,676 | ₩66,015 | ₩66,118 | -0.84% | 3.5천 |
|---|
| 2026.03.19 | ₩66,890 | ₩67,064 | ₩66,690 | ₩66,970 | +0.12% | 1.7만 |
|---|
| 2026.03.18 | ₩67,664 | ₩67,692 | ₩67,224 | ₩67,224 | -0.65% | 4.5천 |
|---|
| 2026.03.17 | ₩68,132 | ₩68,132 | ₩67,852 | ₩67,852 | -0.41% | 1만 |
|---|
| 2026.03.16 | ₩67,772 | ₩68,026 | ₩67,772 | ₩67,905 | +0.20% | 6.7천 |
|---|
| 2026.03.13 | ₩67,745 | ₩68,106 | ₩67,344 | ₩67,392 | -0.52% | 1.1만 |
|---|
| 2026.03.12 | ₩68,072 | ₩68,079 | ₩67,692 | ₩67,692 | -0.56% | 6.9천 |
|---|
| 2026.03.11 | ₩68,747 | ₩68,747 | ₩68,333 | ₩68,573 | -0.25% | 2.2만 |
|---|
| 2026.03.10 | ₩68,667 | ₩69,001 | ₩68,462 | ₩68,657 | -0.01% | 9.2천 |
|---|
| 2026.03.09 | ₩67,531 | ₩68,734 | ₩67,518 | ₩68,694 | +1.72% | 8.2천 |
|---|
| 2026.03.06 | ₩68,386 | ₩68,460 | ₩68,152 | ₩68,306 | -0.12% | 6.6천 |
|---|
| 2026.03.05 | ₩69,074 | ₩69,074 | ₩68,480 | ₩68,881 | -0.28% | 1.4만 |
|---|
| 2026.03.04 | ₩69,064 | ₩69,321 | ₩69,064 | ₩69,268 | +0.30% | 4.3천 |
|---|
| 2026.03.03 | ₩68,333 | ₩68,934 | ₩68,106 | ₩68,740 | +0.60% | 1.3만 |
|---|
| 2026.03.02 | ₩69,201 | ₩69,503 | ₩69,134 | ₩69,308 | +0.15% | 7.7천 |
|---|
| 2026.02.27 | ₩68,573 | ₩69,308 | ₩68,573 | ₩69,247 | +0.98% | 2.1만 |
|---|
| 2026.02.26 | ₩69,549 | ₩69,549 | ₩69,054 | ₩69,388 | -0.23% | 1.9만 |
|---|
| 2026.02.25 | ₩69,744 | ₩69,989 | ₩69,669 | ₩69,936 | +0.28% | 6.1천 |
|---|
| 2026.02.24 | ₩69,215 | ₩69,442 | ₩69,054 | ₩69,442 | +0.33% | 7.1천 |
|---|
| 2026.02.23 | ₩69,682 | ₩69,682 | ₩68,881 | ₩68,961 | -1.04% | 1.1만 |
|---|
| 2026.02.20 | ₩69,215 | ₩69,589 | ₩69,108 | ₩69,589 | +0.54% | 1.2만 |
|---|
| 2026.02.19 | ₩69,174 | ₩69,295 | ₩68,997 | ₩69,255 | +0.12% | 7천 |
|---|
| 2026.02.18 | ₩68,934 | ₩69,470 | ₩68,934 | ₩69,228 | +0.43% | 6.3천 |
|---|
| 2026.02.17 | ₩68,694 | ₩69,088 | ₩68,520 | ₩69,014 | +0.47% | 7.5천 |
|---|
| 2026.02.13 | ₩68,907 | ₩69,121 | ₩68,874 | ₩68,987 | +0.12% | 5.7천 |
|---|
| 2026.02.12 | ₩70,083 | ₩70,083 | ₩68,918 | ₩68,921 | -1.66% | 1.9만 |
|---|
| 2026.02.11 | ₩69,669 | ₩69,869 | ₩69,575 | ₩69,669 | 0.00% | 2만 |
|---|
| 2026.02.10 | ₩69,682 | ₩69,925 | ₩69,562 | ₩69,562 | -0.17% | 8.2천 |
|---|
| 2026.02.09 | ₩69,295 | ₩69,883 | ₩69,295 | ₩69,762 | +0.67% | 8.3천 |
|---|
| 2026.02.06 | ₩68,774 | ₩69,455 | ₩68,774 | ₩69,455 | +0.99% | 1.8만 |
|---|
| 2026.02.05 | ₩68,587 | ₩68,760 | ₩68,146 | ₩68,360 | -0.33% | 4.9만 |
|---|
| 2026.02.04 | ₩69,829 | ₩69,829 | ₩68,800 | ₩69,041 | -1.13% | 12.1만 |
|---|
| 2026.02.03 | ₩70,237 | ₩70,390 | ₩69,094 | ₩69,402 | -1.19% | 5.8천 |
|---|
| 2026.02.02 | ₩69,535 | ₩69,949 | ₩69,535 | ₩69,806 | +0.39% | 1.2만 |
|---|
| 2026.01.30 | ₩69,642 | ₩69,829 | ₩69,328 | ₩69,549 | -0.13% | 8.2천 |
|---|
| 2026.01.29 | ₩69,762 | ₩69,762 | ₩69,028 | ₩69,736 | -0.04% | 1.1만 |
|---|
| 2026.01.28 | ₩69,983 | ₩70,016 | ₩69,709 | ₩69,709 | -0.39% | 8.4천 |
|---|
| 2026.01.27 | ₩69,669 | ₩69,883 | ₩69,618 | ₩69,856 | +0.27% | 9.3천 |
|---|
| 2026.01.26 | ₩69,375 | ₩69,642 | ₩69,375 | ₩69,615 | +0.35% | 1.1만 |
|---|
| 2026.01.23 | ₩68,894 | ₩69,268 | ₩68,867 | ₩69,094 | +0.29% | 1.5만 |
|---|
| 2026.01.22 | ₩69,148 | ₩69,388 | ₩68,974 | ₩69,388 | +0.35% | 1.9만 |
|---|
| 2026.01.21 | ₩68,506 | ₩68,921 | ₩68,333 | ₩68,881 | +0.55% | 2.3만 |
|---|
| 2026.01.20 | ₩68,774 | ₩68,838 | ₩68,279 | ₩68,386 | -0.56% | 7.5천 |
|---|
| 2026.01.16 | ₩69,629 | ₩69,789 | ₩69,508 | ₩69,508 | -0.17% | 1.4만 |
|---|
| 2026.01.15 | ₩69,736 | ₩69,736 | ₩69,392 | ₩69,442 | -0.42% | 4.7천 |
|---|
| 2026.01.14 | ₩69,348 | ₩69,348 | ₩68,947 | ₩69,223 | -0.18% | 6.8천 |
|---|
| 2026.01.13 | ₩70,029 | ₩70,029 | ₩69,375 | ₩69,615 | -0.59% | 1.1만 |
|---|
| 2026.01.12 | ₩69,361 | ₩69,829 | ₩69,361 | ₩69,750 | +0.56% | 9.6천 |
|---|
| 2026.01.09 | ₩69,361 | ₩69,749 | ₩69,361 | ₩69,615 | +0.37% | 3.1천 |
|---|
| 2026.01.08 | ₩68,934 | ₩69,241 | ₩68,934 | ₩69,201 | +0.39% | 1.4만 |
|---|
| 2026.01.07 | ₩69,308 | ₩69,515 | ₩69,090 | ₩69,108 | -0.29% | 1.1만 |
|---|
| 2026.01.06 | ₩69,108 | ₩69,375 | ₩69,028 | ₩69,348 | +0.35% | 6.5천 |
|---|
| 2026.01.05 | ₩68,814 | ₩69,072 | ₩68,814 | ₩68,905 | +0.13% | 4.6천 |
|---|
| 2026.01.02 | ₩69,241 | ₩69,241 | ₩68,333 | ₩68,505 | -1.06% | 4.8천 |
|---|
| 2025.12.31 | ₩68,894 | ₩68,907 | ₩68,547 | ₩68,547 | -0.50% | 1만 |
|---|
| 2025.12.30 | ₩69,094 | ₩69,094 | ₩68,961 | ₩68,966 | -0.19% | 7.1천 |
|---|
| 2025.12.29 | ₩69,241 | ₩69,241 | ₩68,994 | ₩69,054 | -0.27% | 5.3천 |
|---|
| 2025.12.26 | ₩69,562 | ₩69,562 | ₩69,348 | ₩69,428 | -0.19% | 4.6천 |
|---|
| 2025.12.24 | ₩69,142 | ₩69,495 | ₩69,142 | ₩69,495 | +0.51% | 5.3천 |
|---|
| 2025.12.23 | ₩69,321 | ₩69,321 | ₩68,921 | ₩69,247 | -0.11% | 1만 |
|---|
| 2025.12.22 | ₩68,734 | ₩68,974 | ₩68,734 | ₩68,934 | +0.29% | 8.3천 |
|---|
| 2025.12.19 | ₩67,852 | ₩68,533 | ₩67,852 | ₩68,426 | +0.85% | 1만 |
|---|
| 2025.12.18 | ₩68,426 | ₩68,466 | ₩67,907 | ₩68,092 | -0.49% | 1.9만 |
|---|
| 2025.12.17 | ₩68,426 | ₩68,426 | ₩67,598 | ₩67,598 | -1.21% | 2.4만 |
|---|
| 2025.12.16 | ₩68,480 | ₩68,480 | ₩68,026 | ₩68,466 | -0.02% | 1.2만 |
|---|
| 2025.12.15 | ₩68,867 | ₩68,898 | ₩68,466 | ₩68,573 | -0.43% | 1.7만 |
|---|
| 2025.12.12 | ₩69,268 | ₩69,268 | ₩68,573 | ₩68,720 | -0.79% | 10.3만 |
|---|
| 2025.12.11 | ₩69,081 | ₩69,440 | ₩68,831 | ₩69,348 | +0.39% | 1.8만 |
|---|
| 2025.12.10 | ₩69,014 | ₩69,335 | ₩68,895 | ₩69,197 | +0.27% | 2.1만 |
|---|
| 2025.12.09 | ₩68,653 | ₩69,148 | ₩68,653 | ₩68,974 | +0.47% | 1.8만 |
|---|
| 2025.12.08 | ₩69,268 | ₩69,335 | ₩68,894 | ₩68,987 | -0.41% | 6.2천 |
|---|
| 2025.12.05 | ₩69,455 | ₩69,504 | ₩69,201 | ₩69,255 | -0.29% | 1.1만 |
|---|
| 2025.12.04 | ₩69,201 | ₩69,215 | ₩69,001 | ₩69,181 | -0.03% | 1.4만 |
|---|
| 2025.12.03 | ₩68,827 | ₩69,339 | ₩68,827 | ₩69,148 | +0.47% | 2.2만 |
|---|
| 2025.12.02 | ₩69,165 | ₩69,188 | ₩68,907 | ₩69,022 | -0.21% | 6.4천 |
|---|
| 2025.12.01 | ₩68,840 | ₩69,121 | ₩68,830 | ₩68,830 | -0.02% | 1.2만 |
|---|
| 2025.11.28 | ₩68,974 | ₩69,174 | ₩68,974 | ₩69,174 | +0.29% | 1.2만 |
|---|
| 2025.11.26 | ₩68,694 | ₩69,041 | ₩68,694 | ₩68,934 | +0.35% | 1.2만 |
|---|
| 2025.11.25 | ₩68,052 | ₩68,587 | ₩67,732 | ₩68,506 | +0.67% | 3.1만 |
|---|
| 2025.11.24 | ₩67,665 | ₩68,079 | ₩67,558 | ₩68,052 | +0.57% | 2만 |
|---|
| 2025.11.21 | ₩66,771 | ₩67,525 | ₩66,770 | ₩67,177 | +0.61% | 1.5만 |
|---|
| 2025.11.20 | ₩68,453 | ₩68,601 | ₩66,730 | ₩66,770 | -2.46% | 9.5천 |
|---|
| 2025.11.19 | ₩67,438 | ₩67,919 | ₩67,251 | ₩67,554 | +0.17% | 1.3만 |
|---|
| 2025.11.18 | ₩67,077 | ₩67,558 | ₩66,957 | ₩67,308 | +0.34% | 8.2천 |
|---|
| 2025.11.17 | ₩68,346 | ₩68,346 | ₩67,518 | ₩67,684 | -0.97% | 1.5만 |
|---|
| 2025.11.14 | ₩67,464 | ₩73,476 | ₩65,861 | ₩68,173 | +1.05% | 3.1만 |
|---|
| 2025.11.13 | ₩68,266 | ₩69,014 | ₩67,264 | ₩68,293 | +0.04% | 2.6만 |
|---|
| 2025.11.12 | ₩69,068 | ₩69,361 | ₩67,331 | ₩69,255 | +0.27% | 2만 |
|---|
| 2025.11.11 | ₩68,800 | ₩69,402 | ₩67,531 | ₩69,228 | +0.62% | 2.5만 |
|---|
| 2025.11.10 | ₩68,560 | ₩69,080 | ₩68,560 | ₩69,056 | +0.72% | 6.4천 |
|---|
| 2025.11.07 | ₩67,570 | ₩68,146 | ₩67,464 | ₩68,066 | +0.73% | 1.3만 |
|---|
| 2025.11.06 | ₩68,386 | ₩68,400 | ₩68,098 | ₩68,098 | -0.42% | 7.7천 |
|---|
| 2025.11.05 | ₩68,373 | ₩69,068 | ₩68,373 | ₩68,771 | +0.58% | 1만 |
|---|
| 2025.11.04 | ₩68,333 | ₩68,881 | ₩68,333 | ₩68,481 | +0.22% | 8천 |
|---|
| 2025.11.03 | ₩68,867 | ₩69,281 | ₩68,867 | ₩69,178 | +0.45% | 1.4만 |
|---|
| 2025.10.31 | ₩69,321 | ₩69,410 | ₩68,907 | ₩69,192 | -0.19% | 1만 |
|---|
| 2025.10.30 | ₩69,602 | ₩69,615 | ₩69,215 | ₩69,228 | -0.54% | 5.9천 |
|---|
| 2025.10.29 | ₩70,070 | ₩70,070 | ₩69,655 | ₩69,800 | -0.39% | 5.6천 |
|---|
| 2025.10.28 | ₩69,722 | ₩70,056 | ₩69,722 | ₩69,909 | +0.27% | 1.6만 |
|---|
| 2025.10.27 | ₩69,495 | ₩69,736 | ₩69,455 | ₩69,736 | +0.35% | 8.1천 |
|---|
| 2025.10.24 | ₩69,040 | ₩69,121 | ₩68,814 | ₩68,957 | -0.12% | 1.7만 |
|---|
| 2025.10.23 | ₩68,146 | ₩68,653 | ₩68,146 | ₩68,527 | +0.56% | 5.6천 |
|---|
| 2025.10.22 | ₩68,480 | ₩68,560 | ₩67,932 | ₩68,213 | -0.39% | 1.1만 |
|---|
| 2025.10.21 | ₩68,513 | ₩68,587 | ₩68,386 | ₩68,498 | -0.02% | 1.4만 |
|---|
| 2025.10.20 | ₩68,520 | ₩68,707 | ₩68,466 | ₩68,619 | +0.14% | 7.2천 |
|---|
| 2025.10.17 | ₩67,992 | ₩68,291 | ₩67,837 | ₩68,118 | +0.18% | 8.8천 |
|---|
| 2025.10.16 | ₩68,279 | ₩68,306 | ₩67,660 | ₩67,972 | -0.45% | 1.8만 |
|---|
| 2025.10.15 | ₩68,279 | ₩68,599 | ₩67,812 | ₩68,072 | -0.30% | 8천 |
|---|
| 2025.10.14 | ₩67,224 | ₩68,199 | ₩67,224 | ₩67,980 | +1.12% | 3.6천 |
|---|
| 2025.10.13 | ₩67,891 | ₩68,051 | ₩67,718 | ₩67,899 | +0.01% | 5.8천 |
|---|
| 2025.10.10 | ₩68,719 | ₩68,814 | ₩67,261 | ₩67,261 | -2.12% | 7.3천 |
|---|