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 | ₩76,066 | ₩76,426 | ₩76,066 | ₩76,263 | +0.26% | 1만 |
| 2026.10.08 | ₩75,999 | ₩76,019 | ₩75,739 | ₩75,986 | -0.02% | 4.3천 |
| 2026.10.07 | ₩76,011 | ₩76,319 | ₩76,006 | ₩76,269 | +0.34% | 6천 |
| 2026.10.06 | ₩76,440 | ₩76,667 | ₩76,440 | ₩76,492 | +0.07% | 3.6천 |
| 2026.10.05 | ₩75,465 | ₩76,213 | ₩75,465 | ₩75,999 | +0.71% | 7.9천 |
| 2026.10.02 | ₩75,719 | ₩75,879 | ₩75,465 | ₩75,679 | -0.05% | 1.4만 |
| 2026.10.01 | ₩74,924 | ₩75,251 | ₩74,764 | ₩75,158 | +0.31% | 1.2만 |
| 2026.09.30 | ₩75,385 | ₩75,679 | ₩75,118 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,118 |
| -0.35% |
| 9.5천 |
| 2026.09.29 | ₩75,265 | ₩75,305 | ₩75,064 | ₩75,226 | -0.05% | 6.6천 |
|---|
| 2026.09.28 | ₩75,505 | ₩75,659 | ₩75,345 | ₩75,408 | -0.13% | 5.2천 |
|---|
| 2026.09.25 | ₩75,625 | ₩75,959 | ₩75,612 | ₩75,911 | +0.38% | 1.5만 |
|---|
| 2026.09.24 | ₩75,305 | ₩75,652 | ₩75,291 | ₩75,652 | +0.46% | 6.3천 |
|---|
| 2026.09.23 | ₩75,745 | ₩75,759 | ₩75,465 | ₩75,561 | -0.24% | 1만 |
|---|
| 2026.09.22 | ₩76,126 | ₩76,226 | ₩75,906 | ₩76,092 | -0.04% | 1.3만 |
|---|
| 2026.09.21 | ₩75,632 | ₩76,239 | ₩75,632 | ₩76,138 | +0.67% | 1.2만 |
|---|
| 2026.09.18 | ₩74,677 | ₩74,946 | ₩74,677 | ₩74,946 | +0.36% | 3.1천 |
|---|
| 2026.09.17 | ₩74,777 | ₩74,904 | ₩74,717 | ₩74,868 | +0.12% | 1.5만 |
|---|
| 2026.09.16 | ₩74,837 | ₩74,837 | ₩73,569 | ₩73,990 | -1.13% | 5.3천 |
|---|
| 2026.09.15 | ₩74,477 | ₩74,650 | ₩74,290 | ₩74,450 | -0.04% | 7.6천 |
|---|
| 2026.09.14 | ₩74,576 | ₩74,877 | ₩74,557 | ₩74,672 | +0.13% | 4.3천 |
|---|
| 2026.09.11 | ₩75,171 | ₩75,210 | ₩75,011 | ₩75,011 | -0.21% | 9.1천 |
|---|
| 2026.09.10 | ₩74,477 | ₩74,517 | ₩74,430 | ₩74,466 | -0.01% | 7.5천 |
|---|
| 2026.09.09 | ₩75,011 | ₩75,011 | ₩74,744 | ₩74,855 | -0.21% | 7.9천 |
|---|
| 2026.09.08 | ₩75,251 | ₩75,265 | ₩75,064 | ₩75,064 | -0.25% | 6.6천 |
|---|
| 2026.09.04 | ₩75,438 | ₩75,470 | ₩75,412 | ₩75,470 | +0.04% | 4.3천 |
|---|
| 2026.09.03 | ₩75,287 | ₩75,819 | ₩75,271 | ₩75,785 | +0.66% | 6.8천 |
|---|
| 2026.09.02 | ₩75,022 | ₩75,038 | ₩74,864 | ₩74,911 | -0.15% | 7천 |
|---|
| 2026.09.01 | ₩74,864 | ₩74,998 | ₩74,565 | ₩74,642 | -0.30% | 7.3천 |
|---|
| 2026.08.31 | ₩75,331 | ₩75,337 | ₩74,958 | ₩75,337 | +0.01% | 6.2천 |
|---|
| 2026.08.28 | ₩75,732 | ₩75,892 | ₩75,251 | ₩75,402 | -0.44% | 5.2천 |
|---|
| 2026.08.27 | ₩75,311 | ₩75,745 | ₩75,311 | ₩75,594 | +0.38% | 8천 |
|---|
| 2026.08.26 | ₩75,171 | ₩75,305 | ₩75,038 | ₩75,122 | -0.07% | 1.7만 |
|---|
| 2026.08.25 | ₩75,078 | ₩75,131 | ₩74,958 | ₩75,051 | -0.04% | 8.6천 |
|---|
| 2026.08.24 | ₩74,867 | ₩75,011 | ₩74,864 | ₩74,944 | +0.10% | 5.9천 |
|---|
| 2026.08.21 | ₩75,118 | ₩75,251 | ₩75,011 | ₩75,144 | +0.04% | 3.3만 |
|---|
| 2026.08.20 | ₩75,205 | ₩75,205 | ₩74,904 | ₩74,904 | -0.40% | 5.6천 |
|---|
| 2026.08.19 | ₩75,485 | ₩75,652 | ₩75,432 | ₩75,448 | -0.05% | 1만 |
|---|
| 2026.08.18 | ₩75,572 | ₩75,572 | ₩75,371 | ₩75,371 | -0.27% | 6.8천 |
|---|
| 2026.08.17 | ₩76,239 | ₩76,253 | ₩75,946 | ₩75,999 | -0.32% | 8.8천 |
|---|
| 2026.08.14 | ₩76,466 | ₩76,466 | ₩76,186 | ₩76,233 | -0.31% | 1.1만 |
|---|
| 2026.08.13 | ₩76,573 | ₩76,573 | ₩76,306 | ₩76,398 | -0.23% | 5.3천 |
|---|
| 2026.08.12 | ₩75,970 | ₩76,052 | ₩75,825 | ₩75,825 | -0.19% | 1.5만 |
|---|
| 2026.08.11 | ₩75,879 | ₩76,199 | ₩75,719 | ₩75,756 | -0.16% | 2.1만 |
|---|
| 2026.08.10 | ₩76,213 | ₩76,213 | ₩76,046 | ₩76,047 | -0.22% | 5.4천 |
|---|
| 2026.08.07 | ₩75,865 | ₩76,133 | ₩75,865 | ₩76,118 | +0.33% | 6.1천 |
|---|
| 2026.08.06 | ₩75,665 | ₩75,972 | ₩75,665 | ₩75,731 | +0.09% | 8.2천 |
|---|
| 2026.08.05 | ₩76,306 | ₩76,466 | ₩75,968 | ₩75,980 | -0.43% | 9.3천 |
|---|
| 2026.08.04 | ₩75,371 | ₩76,186 | ₩75,331 | ₩76,030 | +0.87% | 8.1만 |
|---|
| 2026.08.03 | ₩74,290 | ₩74,811 | ₩74,290 | ₩74,672 | +0.51% | 1.1만 |
|---|
| 2026.07.31 | ₩73,315 | ₩73,929 | ₩73,075 | ₩73,662 | +0.47% | 9.6천 |
|---|
| 2026.07.30 | ₩72,955 | ₩73,315 | ₩72,771 | ₩73,202 | +0.34% | 3.8천 |
|---|
| 2026.07.29 | ₩73,435 | ₩73,435 | ₩72,236 | ₩72,236 | -1.63% | 1.1만 |
|---|
| 2026.07.28 | ₩72,861 | ₩73,342 | ₩72,861 | ₩73,223 | +0.50% | 5.8만 |
|---|
| 2026.07.27 | ₩73,355 | ₩73,355 | ₩72,968 | ₩73,162 | -0.26% | 8.4천 |
|---|
| 2026.07.24 | ₩73,369 | ₩73,716 | ₩73,115 | ₩73,222 | -0.20% | 8.7천 |
|---|
| 2026.07.23 | ₩73,516 | ₩73,516 | ₩73,035 | ₩73,289 | -0.31% | 1.1만 |
|---|
| 2026.07.22 | ₩74,237 | ₩74,303 | ₩74,058 | ₩74,250 | +0.02% | 8.4천 |
|---|
| 2026.07.21 | ₩73,863 | ₩74,103 | ₩73,823 | ₩74,103 | +0.33% | 1.3만 |
|---|
| 2026.07.20 | ₩73,823 | ₩73,849 | ₩73,422 | ₩73,516 | -0.42% | 9.6천 |
|---|
| 2026.07.17 | ₩73,929 | ₩73,929 | ₩73,582 | ₩73,664 | -0.36% | 7.9천 |
|---|
| 2026.07.16 | ₩74,410 | ₩74,570 | ₩73,956 | ₩74,263 | -0.20% | 4.9천 |
|---|
| 2026.07.15 | ₩74,584 | ₩74,731 | ₩74,423 | ₩74,731 | +0.20% | 3.3천 |
|---|
| 2026.07.14 | ₩74,410 | ₩74,624 | ₩74,410 | ₩74,542 | +0.18% | 6천 |
|---|
| 2026.07.13 | ₩74,652 | ₩74,652 | ₩74,263 | ₩74,270 | -0.51% | 6천 |
|---|
| 2026.07.10 | ₩74,557 | ₩74,877 | ₩74,290 | ₩74,789 | +0.31% | 8.3천 |
|---|
| 2026.07.09 | ₩73,983 | ₩74,557 | ₩73,983 | ₩74,510 | +0.71% | 5천 |
|---|
| 2026.07.08 | ₩73,929 | ₩74,063 | ₩73,596 | ₩73,970 | +0.05% | 6.9천 |
|---|
| 2026.07.07 | ₩74,423 | ₩74,423 | ₩74,083 | ₩74,263 | -0.22% | 1.3만 |
|---|
| 2026.07.06 | ₩74,423 | ₩74,717 | ₩74,391 | ₩74,570 | +0.20% | 5.6천 |
|---|
| 2026.07.02 | ₩74,610 | ₩74,610 | ₩73,609 | ₩73,929 | -0.91% | 4.5천 |
|---|
| 2026.07.01 | ₩73,813 | ₩74,317 | ₩73,813 | ₩74,210 | +0.54% | 9천 |
|---|
| 2026.06.30 | ₩74,010 | ₩74,383 | ₩73,948 | ₩74,298 | +0.39% | 9.4천 |
|---|
| 2026.06.29 | ₩73,516 | ₩73,682 | ₩72,955 | ₩73,642 | +0.17% | 3.9천 |
|---|
| 2026.06.26 | ₩72,968 | ₩73,208 | ₩72,821 | ₩72,991 | +0.03% | 7.5천 |
|---|
| 2026.06.25 | ₩73,262 | ₩73,302 | ₩72,975 | ₩73,075 | -0.26% | 7.7천 |
|---|
| 2026.06.24 | ₩73,502 | ₩73,556 | ₩72,968 | ₩73,102 | -0.54% | 6.5천 |
|---|
| 2026.06.23 | ₩73,609 | ₩73,796 | ₩73,195 | ₩73,449 | -0.22% | 6.4천 |
|---|
| 2026.06.22 | ₩74,076 | ₩74,797 | ₩74,076 | ₩74,303 | +0.31% | 1.1만 |
|---|
| 2026.06.18 | ₩74,517 | ₩74,584 | ₩74,350 | ₩74,584 | +0.09% | 6.6천 |
|---|
| 2026.06.17 | ₩74,664 | ₩74,664 | ₩73,676 | ₩73,676 | -1.32% | 5.6천 |
|---|
| 2026.06.16 | ₩75,011 | ₩75,011 | ₩74,437 | ₩74,464 | -0.73% | 5.2천 |
|---|
| 2026.06.15 | ₩74,904 | ₩75,076 | ₩74,904 | ₩74,984 | +0.11% | 6.4천 |
|---|
| 2026.06.12 | ₩74,063 | ₩74,063 | ₩73,443 | ₩73,823 | -0.32% | 7.4천 |
|---|
| 2026.06.11 | ₩72,581 | ₩73,662 | ₩72,341 | ₩73,542 | +1.32% | 2.6만 |
|---|
| 2026.06.10 | ₩73,395 | ₩73,395 | ₩72,367 | ₩72,381 | -1.38% | 7.9천 |
|---|
| 2026.06.09 | ₩73,796 | ₩73,809 | ₩72,808 | ₩73,307 | -0.66% | 1.5만 |
|---|
| 2026.06.08 | ₩73,916 | ₩73,963 | ₩73,409 | ₩73,449 | -0.63% | 9천 |
|---|
| 2026.06.05 | ₩74,704 | ₩74,704 | ₩73,289 | ₩73,435 | -1.70% | 7.2천 |
|---|
| 2026.06.04 | ₩74,813 | ₩75,532 | ₩74,813 | ₩75,412 | +0.80% | 1.1만 |
|---|
| 2026.06.03 | ₩75,585 | ₩75,585 | ₩75,116 | ₩75,116 | -0.62% | 22.7만 |
|---|
| 2026.06.02 | ₩75,318 | ₩75,665 | ₩75,265 | ₩75,665 | +0.46% | 1.6만 |
|---|
| 2026.06.01 | ₩75,225 | ₩75,572 | ₩75,118 | ₩75,452 | +0.30% | 4.7천 |
|---|
| 2026.05.29 | ₩75,418 | ₩75,418 | ₩75,131 | ₩75,250 | -0.22% | 2.5만 |
|---|
| 2026.05.28 | ₩74,944 | ₩75,225 | ₩74,944 | ₩75,211 | +0.36% | 1.1만 |
|---|
| 2026.05.27 | ₩74,717 | ₩74,891 | ₩74,657 | ₩74,800 | +0.11% | 9.6천 |
|---|
| 2026.05.26 | ₩74,504 | ₩74,958 | ₩74,504 | ₩74,817 | +0.42% | 7.2천 |
|---|
| 2026.05.22 | ₩74,677 | ₩74,677 | ₩74,397 | ₩74,421 | -0.34% | 7.3천 |
|---|
| 2026.05.21 | ₩73,903 | ₩74,303 | ₩73,743 | ₩74,143 | +0.33% | 1.2만 |
|---|
| 2026.05.20 | ₩73,556 | ₩74,143 | ₩73,556 | ₩74,036 | +0.65% | 6.8천 |
|---|
| 2026.05.19 | ₩73,556 | ₩73,716 | ₩73,295 | ₩73,315 | -0.33% | 1.2만 |
|---|
| 2026.05.18 | ₩73,970 | ₩74,010 | ₩73,489 | ₩73,839 | -0.18% | 7.2천 |
|---|
| 2026.05.15 | ₩74,251 | ₩74,317 | ₩73,967 | ₩73,967 | -0.38% | 3.7천 |
|---|
| 2026.05.14 | ₩74,610 | ₩74,998 | ₩74,584 | ₩74,860 | +0.33% | 3.5천 |
|---|
| 2026.05.13 | ₩74,197 | ₩74,423 | ₩74,197 | ₩74,197 | 0.00% | 8.4천 |
|---|
| 2026.05.12 | ₩73,529 | ₩73,916 | ₩73,529 | ₩73,769 | +0.33% | 1.1만 |
|---|
| 2026.05.11 | ₩73,876 | ₩73,996 | ₩73,836 | ₩73,967 | +0.12% | 7.8천 |
|---|
| 2026.05.08 | ₩73,609 | ₩73,743 | ₩73,609 | ₩73,696 | +0.12% | 8.5천 |
|---|
| 2026.05.07 | ₩73,355 | ₩73,556 | ₩73,008 | ₩73,108 | -0.34% | 6.6천 |
|---|
| 2026.05.06 | ₩72,981 | ₩73,529 | ₩72,981 | ₩73,529 | +0.75% | 7.2천 |
|---|
| 2026.05.05 | ₩72,381 | ₩72,581 | ₩72,381 | ₩72,455 | +0.10% | 7.2천 |
|---|
| 2026.05.04 | ₩72,327 | ₩72,327 | ₩71,860 | ₩71,915 | -0.57% | 7.3천 |
|---|
| 2026.05.01 | ₩72,501 | ₩72,501 | ₩72,287 | ₩72,302 | -0.27% | 3.4만 |
|---|
| 2026.04.30 | ₩71,346 | ₩72,167 | ₩71,346 | ₩72,114 | +1.08% | 3.7만 |
|---|
| 2026.04.29 | ₩71,312 | ₩71,353 | ₩71,139 | ₩71,272 | -0.06% | 1.2만 |
|---|
| 2026.04.28 | ₩71,312 | ₩71,406 | ₩71,099 | ₩71,299 | -0.02% | 1.3만 |
|---|
| 2026.04.27 | ₩71,219 | ₩71,650 | ₩71,219 | ₩71,650 | +0.61% | 9.2만 |
|---|
| 2026.04.24 | ₩71,339 | ₩71,646 | ₩71,179 | ₩71,610 | +0.38% | 1.1만 |
|---|
| 2026.04.23 | ₩71,126 | ₩71,393 | ₩70,618 | ₩71,152 | +0.04% | 1만 |
|---|
| 2026.04.22 | ₩71,179 | ₩71,298 | ₩71,152 | ₩71,298 | +0.17% | 6.9천 |
|---|
| 2026.04.21 | ₩71,232 | ₩71,232 | ₩70,489 | ₩70,658 | -0.81% | 8.1천 |
|---|
| 2026.04.20 | ₩70,979 | ₩71,045 | ₩70,818 | ₩70,997 | +0.03% | 6천 |
|---|
| 2026.04.17 | ₩70,965 | ₩71,286 | ₩70,965 | ₩71,186 | +0.31% | 10만 |
|---|
| 2026.04.16 | ₩70,144 | ₩70,485 | ₩70,144 | ₩70,485 | +0.49% | 8.2천 |
|---|
| 2026.04.15 | ₩69,590 | ₩70,391 | ₩69,590 | ₩70,378 | +1.13% | 2.3만 |
|---|
| 2026.04.14 | ₩69,336 | ₩69,790 | ₩69,336 | ₩69,790 | +0.65% | 3만 |
|---|
| 2026.04.13 | ₩68,549 | ₩69,020 | ₩68,375 | ₩69,020 | +0.69% | 4천 |
|---|
| 2026.04.10 | ₩68,549 | ₩68,642 | ₩68,295 | ₩68,368 | -0.26% | 3.9천 |
|---|
| 2026.04.09 | ₩68,028 | ₩68,602 | ₩67,961 | ₩68,575 | +0.80% | 1.1만 |
|---|
| 2026.04.08 | ₩67,908 | ₩68,068 | ₩67,764 | ₩67,985 | +0.11% | 4.3천 |
|---|
| 2026.04.07 | ₩66,185 | ₩66,538 | ₩66,132 | ₩66,538 | +0.53% | 1.2만 |
|---|
| 2026.04.06 | ₩66,679 | ₩66,679 | ₩66,292 | ₩66,459 | -0.33% | 6.6천 |
|---|
| 2026.04.02 | ₩65,872 | ₩66,383 | ₩65,872 | ₩66,290 | +0.63% | 7.2천 |
|---|
| 2026.04.01 | ₩66,119 | ₩66,599 | ₩66,119 | ₩66,319 | +0.30% | 2만 |
|---|
| 2026.03.31 | ₩64,810 | ₩65,998 | ₩64,810 | ₩65,998 | +1.83% | 1.5만 |
|---|
| 2026.03.30 | ₩64,997 | ₩65,104 | ₩64,410 | ₩64,568 | -0.66% | 9.5천 |
|---|
| 2026.03.27 | ₩65,344 | ₩65,384 | ₩64,890 | ₩64,958 | -0.59% | 1.3만 |
|---|
| 2026.03.26 | ₩66,506 | ₩66,506 | ₩65,742 | ₩65,742 | -1.15% | 6천 |
|---|
| 2026.03.25 | ₩66,719 | ₩66,862 | ₩66,546 | ₩66,621 | -0.15% | 3.4천 |
|---|
| 2026.03.24 | ₩66,225 | ₩66,679 | ₩66,225 | ₩66,466 | +0.36% | 1.2만 |
|---|
| 2026.03.23 | ₩66,920 | ₩67,040 | ₩66,573 | ₩66,573 | -0.52% | 8.7천 |
|---|
| 2026.03.20 | ₩66,639 | ₩66,639 | ₩65,978 | ₩66,081 | -0.84% | 3.5천 |
|---|
| 2026.03.19 | ₩66,853 | ₩67,027 | ₩66,653 | ₩66,933 | +0.12% | 1.7만 |
|---|
| 2026.03.18 | ₩67,626 | ₩67,654 | ₩67,187 | ₩67,187 | -0.65% | 4.5천 |
|---|
| 2026.03.17 | ₩68,095 | ₩68,095 | ₩67,814 | ₩67,814 | -0.41% | 1만 |
|---|
| 2026.03.16 | ₩67,734 | ₩67,988 | ₩67,734 | ₩67,868 | +0.20% | 6.7천 |
|---|
| 2026.03.13 | ₩67,707 | ₩68,068 | ₩67,307 | ₩67,355 | -0.52% | 1.1만 |
|---|
| 2026.03.12 | ₩68,035 | ₩68,041 | ₩67,654 | ₩67,654 | -0.56% | 6.9천 |
|---|
| 2026.03.11 | ₩68,709 | ₩68,709 | ₩68,295 | ₩68,535 | -0.25% | 2.2만 |
|---|
| 2026.03.10 | ₩68,629 | ₩68,963 | ₩68,424 | ₩68,619 | -0.01% | 9.2천 |
|---|
| 2026.03.09 | ₩67,494 | ₩68,696 | ₩67,481 | ₩68,655 | +1.72% | 8.2천 |
|---|
| 2026.03.06 | ₩68,348 | ₩68,422 | ₩68,115 | ₩68,268 | -0.12% | 6.6천 |
|---|
| 2026.03.05 | ₩69,036 | ₩69,036 | ₩68,442 | ₩68,842 | -0.28% | 1.4만 |
|---|
| 2026.03.04 | ₩69,025 | ₩69,283 | ₩69,025 | ₩69,230 | +0.30% | 4.3천 |
|---|
| 2026.03.03 | ₩68,295 | ₩68,896 | ₩68,068 | ₩68,702 | +0.60% | 1.3만 |
|---|
| 2026.03.02 | ₩69,163 | ₩69,465 | ₩69,096 | ₩69,270 | +0.15% | 7.7천 |
|---|
| 2026.02.27 | ₩68,535 | ₩69,270 | ₩68,535 | ₩69,208 | +0.98% | 2.1만 |
|---|
| 2026.02.26 | ₩69,510 | ₩69,510 | ₩69,016 | ₩69,350 | -0.23% | 1.9만 |
|---|
| 2026.02.25 | ₩69,705 | ₩69,951 | ₩69,630 | ₩69,897 | +0.28% | 6.1천 |
|---|
| 2026.02.24 | ₩69,176 | ₩69,403 | ₩69,016 | ₩69,403 | +0.33% | 7.1천 |
|---|
| 2026.02.23 | ₩69,644 | ₩69,644 | ₩68,842 | ₩68,923 | -1.04% | 1.1만 |
|---|
| 2026.02.20 | ₩69,176 | ₩69,550 | ₩69,069 | ₩69,550 | +0.54% | 1.2만 |
|---|
| 2026.02.19 | ₩69,136 | ₩69,256 | ₩68,959 | ₩69,216 | +0.12% | 7천 |
|---|
| 2026.02.18 | ₩68,896 | ₩69,431 | ₩68,896 | ₩69,190 | +0.43% | 6.3천 |
|---|
| 2026.02.17 | ₩68,655 | ₩69,049 | ₩68,482 | ₩68,976 | +0.47% | 7.5천 |
|---|
| 2026.02.13 | ₩68,869 | ₩69,083 | ₩68,836 | ₩68,949 | +0.12% | 5.7천 |
|---|
| 2026.02.12 | ₩70,044 | ₩70,044 | ₩68,880 | ₩68,882 | -1.66% | 1.9만 |
|---|
| 2026.02.11 | ₩69,630 | ₩69,830 | ₩69,537 | ₩69,630 | 0.00% | 2만 |
|---|
| 2026.02.10 | ₩69,644 | ₩69,887 | ₩69,523 | ₩69,523 | -0.17% | 8.2천 |
|---|
| 2026.02.09 | ₩69,256 | ₩69,844 | ₩69,256 | ₩69,724 | +0.67% | 8.3천 |
|---|
| 2026.02.06 | ₩68,736 | ₩69,417 | ₩68,736 | ₩69,417 | +0.99% | 1.8만 |
|---|
| 2026.02.05 | ₩68,549 | ₩68,722 | ₩68,108 | ₩68,322 | -0.33% | 4.9만 |
|---|
| 2026.02.04 | ₩69,790 | ₩69,790 | ₩68,762 | ₩69,003 | -1.13% | 12.1만 |
|---|
| 2026.02.03 | ₩70,198 | ₩70,351 | ₩69,056 | ₩69,363 | -1.19% | 5.8천 |
|---|
| 2026.02.02 | ₩69,497 | ₩69,911 | ₩69,497 | ₩69,768 | +0.39% | 1.2만 |
|---|
| 2026.01.30 | ₩69,603 | ₩69,790 | ₩69,290 | ₩69,510 | -0.13% | 8.2천 |
|---|
| 2026.01.29 | ₩69,724 | ₩69,724 | ₩68,989 | ₩69,697 | -0.04% | 1.1만 |
|---|
| 2026.01.28 | ₩69,944 | ₩69,977 | ₩69,670 | ₩69,670 | -0.39% | 8.4천 |
|---|
| 2026.01.27 | ₩69,630 | ₩69,844 | ₩69,579 | ₩69,817 | +0.27% | 9.3천 |
|---|
| 2026.01.26 | ₩69,336 | ₩69,603 | ₩69,336 | ₩69,577 | +0.35% | 1.1만 |
|---|
| 2026.01.23 | ₩68,856 | ₩69,230 | ₩68,829 | ₩69,056 | +0.29% | 1.5만 |
|---|
| 2026.01.22 | ₩69,109 | ₩69,350 | ₩68,936 | ₩69,350 | +0.35% | 1.9만 |
|---|
| 2026.01.21 | ₩68,469 | ₩68,882 | ₩68,295 | ₩68,842 | +0.55% | 2.3만 |
|---|
| 2026.01.20 | ₩68,736 | ₩68,800 | ₩68,242 | ₩68,348 | -0.56% | 7.5천 |
|---|
| 2026.01.16 | ₩69,590 | ₩69,750 | ₩69,470 | ₩69,470 | -0.17% | 1.4만 |
|---|
| 2026.01.15 | ₩69,697 | ₩69,697 | ₩69,354 | ₩69,403 | -0.42% | 4.7천 |
|---|
| 2026.01.14 | ₩69,310 | ₩69,310 | ₩68,909 | ₩69,184 | -0.18% | 6.8천 |
|---|
| 2026.01.13 | ₩69,991 | ₩69,991 | ₩69,336 | ₩69,577 | -0.59% | 1.1만 |
|---|
| 2026.01.12 | ₩69,323 | ₩69,790 | ₩69,323 | ₩69,712 | +0.56% | 9.6천 |
|---|
| 2026.01.09 | ₩69,323 | ₩69,710 | ₩69,323 | ₩69,577 | +0.37% | 3.1천 |
|---|
| 2026.01.08 | ₩68,896 | ₩69,203 | ₩68,896 | ₩69,163 | +0.39% | 1.4만 |
|---|
| 2026.01.07 | ₩69,270 | ₩69,477 | ₩69,052 | ₩69,069 | -0.29% | 1.1만 |
|---|
| 2026.01.06 | ₩69,069 | ₩69,336 | ₩68,989 | ₩69,310 | +0.35% | 6.5천 |
|---|
| 2026.01.05 | ₩68,776 | ₩69,033 | ₩68,776 | ₩68,866 | +0.13% | 4.6천 |
|---|
| 2026.01.02 | ₩69,203 | ₩69,203 | ₩68,295 | ₩68,467 | -1.06% | 4.8천 |
|---|
| 2025.12.31 | ₩68,856 | ₩68,869 | ₩68,509 | ₩68,509 | -0.50% | 1만 |
|---|
| 2025.12.30 | ₩69,056 | ₩69,056 | ₩68,923 | ₩68,928 | -0.19% | 7.1천 |
|---|
| 2025.12.29 | ₩69,203 | ₩69,203 | ₩68,956 | ₩69,016 | -0.27% | 5.3천 |
|---|
| 2025.12.26 | ₩69,523 | ₩69,523 | ₩69,310 | ₩69,390 | -0.19% | 4.6천 |
|---|
| 2025.12.24 | ₩69,104 | ₩69,457 | ₩69,104 | ₩69,457 | +0.51% | 5.3천 |
|---|
| 2025.12.23 | ₩69,283 | ₩69,283 | ₩68,882 | ₩69,208 | -0.11% | 1만 |
|---|
| 2025.12.22 | ₩68,696 | ₩68,936 | ₩68,696 | ₩68,896 | +0.29% | 8.3천 |
|---|
| 2025.12.19 | ₩67,814 | ₩68,495 | ₩67,814 | ₩68,388 | +0.85% | 1만 |
|---|
| 2025.12.18 | ₩68,388 | ₩68,428 | ₩67,869 | ₩68,055 | -0.49% | 1.9만 |
|---|
| 2025.12.17 | ₩68,388 | ₩68,388 | ₩67,561 | ₩67,561 | -1.21% | 2.4만 |
|---|
| 2025.12.16 | ₩68,442 | ₩68,442 | ₩67,988 | ₩68,428 | -0.02% | 1.2만 |
|---|
| 2025.12.15 | ₩68,829 | ₩68,860 | ₩68,428 | ₩68,535 | -0.43% | 1.7만 |
|---|
| 2025.12.12 | ₩69,230 | ₩69,230 | ₩68,535 | ₩68,682 | -0.79% | 10.3만 |
|---|
| 2025.12.11 | ₩69,043 | ₩69,402 | ₩68,793 | ₩69,310 | +0.39% | 1.8만 |
|---|
| 2025.12.10 | ₩68,976 | ₩69,296 | ₩68,857 | ₩69,159 | +0.27% | 2.1만 |
|---|
| 2025.12.09 | ₩68,615 | ₩69,109 | ₩68,615 | ₩68,936 | +0.47% | 1.8만 |
|---|
| 2025.12.08 | ₩69,230 | ₩69,296 | ₩68,856 | ₩68,949 | -0.41% | 6.2천 |
|---|
| 2025.12.05 | ₩69,417 | ₩69,466 | ₩69,163 | ₩69,216 | -0.29% | 1.1만 |
|---|
| 2025.12.04 | ₩69,163 | ₩69,176 | ₩68,963 | ₩69,143 | -0.03% | 1.4만 |
|---|
| 2025.12.03 | ₩68,789 | ₩69,300 | ₩68,789 | ₩69,109 | +0.47% | 2.2만 |
|---|
| 2025.12.02 | ₩69,127 | ₩69,149 | ₩68,869 | ₩68,984 | -0.21% | 6.4천 |
|---|
| 2025.12.01 | ₩68,802 | ₩69,083 | ₩68,792 | ₩68,792 | -0.02% | 1.2만 |
|---|
| 2025.11.28 | ₩68,936 | ₩69,136 | ₩68,936 | ₩69,136 | +0.29% | 1.2만 |
|---|
| 2025.11.26 | ₩68,655 | ₩69,003 | ₩68,655 | ₩68,896 | +0.35% | 1.2만 |
|---|
| 2025.11.25 | ₩68,015 | ₩68,549 | ₩67,694 | ₩68,469 | +0.67% | 3.1만 |
|---|
| 2025.11.24 | ₩67,627 | ₩68,041 | ₩67,521 | ₩68,015 | +0.57% | 2만 |
|---|
| 2025.11.21 | ₩66,734 | ₩67,487 | ₩66,733 | ₩67,140 | +0.61% | 1.5만 |
|---|
| 2025.11.20 | ₩68,415 | ₩68,563 | ₩66,693 | ₩66,733 | -2.46% | 9.5천 |
|---|
| 2025.11.19 | ₩67,400 | ₩67,881 | ₩67,213 | ₩67,517 | +0.17% | 1.3만 |
|---|
| 2025.11.18 | ₩67,040 | ₩67,521 | ₩66,920 | ₩67,271 | +0.34% | 8.2천 |
|---|
| 2025.11.17 | ₩68,308 | ₩68,308 | ₩67,481 | ₩67,646 | -0.97% | 1.5만 |
|---|
| 2025.11.14 | ₩67,427 | ₩73,435 | ₩65,825 | ₩68,135 | +1.05% | 3.1만 |
|---|
| 2025.11.13 | ₩68,228 | ₩68,976 | ₩67,227 | ₩68,255 | +0.04% | 2.6만 |
|---|
| 2025.11.12 | ₩69,029 | ₩69,323 | ₩67,294 | ₩69,216 | +0.27% | 2만 |
|---|
| 2025.11.11 | ₩68,762 | ₩69,363 | ₩67,494 | ₩69,190 | +0.62% | 2.5만 |
|---|
| 2025.11.10 | ₩68,522 | ₩69,041 | ₩68,522 | ₩69,017 | +0.72% | 6.4천 |
|---|
| 2025.11.07 | ₩67,533 | ₩68,108 | ₩67,427 | ₩68,028 | +0.73% | 1.3만 |
|---|
| 2025.11.06 | ₩68,348 | ₩68,362 | ₩68,060 | ₩68,060 | -0.42% | 7.7천 |
|---|
| 2025.11.05 | ₩68,335 | ₩69,029 | ₩68,335 | ₩68,733 | +0.58% | 1만 |
|---|
| 2025.11.04 | ₩68,295 | ₩68,842 | ₩68,295 | ₩68,443 | +0.22% | 8천 |
|---|
| 2025.11.03 | ₩68,829 | ₩69,243 | ₩68,829 | ₩69,140 | +0.45% | 1.4만 |
|---|
| 2025.10.31 | ₩69,283 | ₩69,371 | ₩68,869 | ₩69,153 | -0.19% | 1만 |
|---|
| 2025.10.30 | ₩69,563 | ₩69,577 | ₩69,176 | ₩69,190 | -0.54% | 5.9천 |
|---|
| 2025.10.29 | ₩70,031 | ₩70,031 | ₩69,617 | ₩69,761 | -0.39% | 5.6천 |
|---|
| 2025.10.28 | ₩69,684 | ₩70,017 | ₩69,684 | ₩69,870 | +0.27% | 1.6만 |
|---|
| 2025.10.27 | ₩69,457 | ₩69,697 | ₩69,417 | ₩69,697 | +0.35% | 8.1천 |
|---|
| 2025.10.24 | ₩69,001 | ₩69,083 | ₩68,776 | ₩68,919 | -0.12% | 1.7만 |
|---|
| 2025.10.23 | ₩68,108 | ₩68,615 | ₩68,108 | ₩68,489 | +0.56% | 5.6천 |
|---|
| 2025.10.22 | ₩68,442 | ₩68,522 | ₩67,894 | ₩68,175 | -0.39% | 1.1만 |
|---|
| 2025.10.21 | ₩68,475 | ₩68,549 | ₩68,348 | ₩68,461 | -0.02% | 1.4만 |
|---|
| 2025.10.20 | ₩68,482 | ₩68,669 | ₩68,428 | ₩68,581 | +0.14% | 7.2천 |
|---|
| 2025.10.17 | ₩67,954 | ₩68,254 | ₩67,800 | ₩68,080 | +0.18% | 8.8천 |
|---|
| 2025.10.16 | ₩68,242 | ₩68,268 | ₩67,622 | ₩67,934 | -0.45% | 1.8만 |
|---|
| 2025.10.15 | ₩68,242 | ₩68,561 | ₩67,774 | ₩68,035 | -0.30% | 8천 |
|---|
| 2025.10.14 | ₩67,187 | ₩68,161 | ₩67,187 | ₩67,942 | +1.12% | 3.6천 |
|---|
| 2025.10.13 | ₩67,853 | ₩68,013 | ₩67,681 | ₩67,861 | +0.01% | 5.8천 |
|---|
| 2025.10.10 | ₩68,681 | ₩68,776 | ₩67,224 | ₩67,224 | -2.12% | 7.3천 |
|---|