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 | ₩76,361 | ₩76,723 | ₩76,361 | ₩76,560 | +0.26% | 1만 |
| 2026.10.08 | ₩76,294 | ₩76,315 | ₩76,033 | ₩76,281 | -0.02% | 4.3천 |
| 2026.10.07 | ₩76,306 | ₩76,616 | ₩76,301 | ₩76,565 | +0.34% | 6천 |
| 2026.10.06 | ₩76,737 | ₩76,965 | ₩76,737 | ₩76,789 | +0.07% | 3.6천 |
| 2026.10.05 | ₩75,758 | ₩76,509 | ₩75,758 | ₩76,294 | +0.71% | 7.9천 |
| 2026.10.02 | ₩76,013 | ₩76,174 | ₩75,758 | ₩75,973 | -0.05% | 1.4만 |
| 2026.10.01 | ₩75,215 | ₩75,544 | ₩75,055 | ₩75,450 | +0.31% | 1.2만 |
| 2026.09.30 | ₩75,678 | ₩75,973 | ₩75,410 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,410 |
| -0.35% |
| 9.5천 |
| 2026.09.29 | ₩75,557 | ₩75,597 | ₩75,356 | ₩75,518 | -0.05% | 6.6천 |
|---|
| 2026.09.28 | ₩75,798 | ₩75,953 | ₩75,638 | ₩75,701 | -0.13% | 5.2천 |
|---|
| 2026.09.25 | ₩75,919 | ₩76,254 | ₩75,906 | ₩76,206 | +0.38% | 1.5만 |
|---|
| 2026.09.24 | ₩75,597 | ₩75,946 | ₩75,584 | ₩75,946 | +0.46% | 6.3천 |
|---|
| 2026.09.23 | ₩76,040 | ₩76,053 | ₩75,758 | ₩75,855 | -0.24% | 1만 |
|---|
| 2026.09.22 | ₩76,422 | ₩76,522 | ₩76,201 | ₩76,388 | -0.04% | 1.3만 |
|---|
| 2026.09.21 | ₩75,926 | ₩76,536 | ₩75,926 | ₩76,434 | +0.67% | 1.2만 |
|---|
| 2026.09.18 | ₩74,967 | ₩75,237 | ₩74,967 | ₩75,237 | +0.36% | 3.1천 |
|---|
| 2026.09.17 | ₩75,068 | ₩75,195 | ₩75,008 | ₩75,159 | +0.12% | 1.5만 |
|---|
| 2026.09.16 | ₩75,128 | ₩75,128 | ₩73,855 | ₩74,277 | -1.13% | 5.3천 |
|---|
| 2026.09.15 | ₩74,766 | ₩74,941 | ₩74,579 | ₩74,740 | -0.04% | 7.6천 |
|---|
| 2026.09.14 | ₩74,866 | ₩75,169 | ₩74,847 | ₩74,962 | +0.13% | 4.3천 |
|---|
| 2026.09.11 | ₩75,463 | ₩75,502 | ₩75,303 | ₩75,303 | -0.21% | 9.1천 |
|---|
| 2026.09.10 | ₩74,766 | ₩74,807 | ₩74,719 | ₩74,756 | -0.01% | 7.5천 |
|---|
| 2026.09.09 | ₩75,303 | ₩75,303 | ₩75,034 | ₩75,146 | -0.21% | 7.9천 |
|---|
| 2026.09.08 | ₩75,544 | ₩75,557 | ₩75,356 | ₩75,356 | -0.25% | 6.6천 |
|---|
| 2026.09.04 | ₩75,731 | ₩75,764 | ₩75,705 | ₩75,764 | +0.04% | 4.3천 |
|---|
| 2026.09.03 | ₩75,580 | ₩76,113 | ₩75,564 | ₩76,080 | +0.66% | 6.8천 |
|---|
| 2026.09.02 | ₩75,313 | ₩75,329 | ₩75,155 | ₩75,202 | -0.15% | 7천 |
|---|
| 2026.09.01 | ₩75,155 | ₩75,289 | ₩74,855 | ₩74,933 | -0.30% | 7.3천 |
|---|
| 2026.08.31 | ₩75,624 | ₩75,630 | ₩75,249 | ₩75,630 | +0.01% | 6.2천 |
|---|
| 2026.08.28 | ₩76,026 | ₩76,187 | ₩75,544 | ₩75,695 | -0.44% | 5.2천 |
|---|
| 2026.08.27 | ₩75,604 | ₩76,040 | ₩75,604 | ₩75,888 | +0.38% | 8천 |
|---|
| 2026.08.26 | ₩75,463 | ₩75,597 | ₩75,329 | ₩75,414 | -0.07% | 1.7만 |
|---|
| 2026.08.25 | ₩75,370 | ₩75,423 | ₩75,249 | ₩75,343 | -0.04% | 8.6천 |
|---|
| 2026.08.24 | ₩75,158 | ₩75,303 | ₩75,155 | ₩75,236 | +0.10% | 5.9천 |
|---|
| 2026.08.21 | ₩75,410 | ₩75,544 | ₩75,303 | ₩75,437 | +0.04% | 3.3만 |
|---|
| 2026.08.20 | ₩75,497 | ₩75,497 | ₩75,195 | ₩75,195 | -0.40% | 5.6천 |
|---|
| 2026.08.19 | ₩75,778 | ₩75,946 | ₩75,725 | ₩75,741 | -0.05% | 1만 |
|---|
| 2026.08.18 | ₩75,866 | ₩75,866 | ₩75,664 | ₩75,664 | -0.27% | 6.8천 |
|---|
| 2026.08.17 | ₩76,536 | ₩76,549 | ₩76,241 | ₩76,294 | -0.32% | 8.8천 |
|---|
| 2026.08.14 | ₩76,764 | ₩76,764 | ₩76,482 | ₩76,529 | -0.31% | 1.1만 |
|---|
| 2026.08.13 | ₩76,871 | ₩76,871 | ₩76,603 | ₩76,695 | -0.23% | 5.3천 |
|---|
| 2026.08.12 | ₩76,265 | ₩76,348 | ₩76,120 | ₩76,120 | -0.19% | 1.5만 |
|---|
| 2026.08.11 | ₩76,174 | ₩76,495 | ₩76,013 | ₩76,050 | -0.16% | 2.1만 |
|---|
| 2026.08.10 | ₩76,509 | ₩76,509 | ₩76,341 | ₩76,343 | -0.22% | 5.4천 |
|---|
| 2026.08.07 | ₩76,160 | ₩76,428 | ₩76,160 | ₩76,414 | +0.33% | 6.1천 |
|---|
| 2026.08.06 | ₩75,959 | ₩76,268 | ₩75,959 | ₩76,025 | +0.09% | 8.2천 |
|---|
| 2026.08.05 | ₩76,603 | ₩76,764 | ₩76,264 | ₩76,276 | -0.43% | 9.3천 |
|---|
| 2026.08.04 | ₩75,664 | ₩76,482 | ₩75,624 | ₩76,325 | +0.87% | 8.1만 |
|---|
| 2026.08.03 | ₩74,579 | ₩75,101 | ₩74,579 | ₩74,962 | +0.51% | 1.1만 |
|---|
| 2026.07.31 | ₩73,600 | ₩74,217 | ₩73,359 | ₩73,949 | +0.47% | 9.6천 |
|---|
| 2026.07.30 | ₩73,238 | ₩73,600 | ₩73,053 | ₩73,486 | +0.34% | 3.8천 |
|---|
| 2026.07.29 | ₩73,721 | ₩73,721 | ₩72,517 | ₩72,517 | -1.63% | 1.1만 |
|---|
| 2026.07.28 | ₩73,145 | ₩73,627 | ₩73,145 | ₩73,508 | +0.50% | 5.8만 |
|---|
| 2026.07.27 | ₩73,640 | ₩73,640 | ₩73,252 | ₩73,446 | -0.26% | 8.4천 |
|---|
| 2026.07.24 | ₩73,654 | ₩74,002 | ₩73,399 | ₩73,506 | -0.20% | 8.7천 |
|---|
| 2026.07.23 | ₩73,801 | ₩73,801 | ₩73,319 | ₩73,573 | -0.31% | 1.1만 |
|---|
| 2026.07.22 | ₩74,525 | ₩74,592 | ₩74,346 | ₩74,539 | +0.02% | 8.4천 |
|---|
| 2026.07.21 | ₩74,150 | ₩74,391 | ₩74,110 | ₩74,391 | +0.33% | 1.3만 |
|---|
| 2026.07.20 | ₩74,110 | ₩74,136 | ₩73,707 | ₩73,801 | -0.42% | 9.6천 |
|---|
| 2026.07.17 | ₩74,217 | ₩74,217 | ₩73,868 | ₩73,950 | -0.36% | 7.9천 |
|---|
| 2026.07.16 | ₩74,699 | ₩74,860 | ₩74,244 | ₩74,552 | -0.20% | 4.9천 |
|---|
| 2026.07.15 | ₩74,874 | ₩75,021 | ₩74,713 | ₩75,021 | +0.20% | 3.3천 |
|---|
| 2026.07.14 | ₩74,699 | ₩74,914 | ₩74,699 | ₩74,832 | +0.18% | 6천 |
|---|
| 2026.07.13 | ₩74,942 | ₩74,942 | ₩74,552 | ₩74,559 | -0.51% | 6천 |
|---|
| 2026.07.10 | ₩74,847 | ₩75,169 | ₩74,579 | ₩75,080 | +0.31% | 8.3천 |
|---|
| 2026.07.09 | ₩74,270 | ₩74,847 | ₩74,270 | ₩74,800 | +0.71% | 5천 |
|---|
| 2026.07.08 | ₩74,217 | ₩74,351 | ₩73,882 | ₩74,257 | +0.05% | 6.9천 |
|---|
| 2026.07.07 | ₩74,713 | ₩74,713 | ₩74,371 | ₩74,552 | -0.22% | 1.3만 |
|---|
| 2026.07.06 | ₩74,713 | ₩75,008 | ₩74,681 | ₩74,860 | +0.20% | 5.6천 |
|---|
| 2026.07.02 | ₩74,900 | ₩74,900 | ₩73,895 | ₩74,217 | -0.91% | 4.5천 |
|---|
| 2026.07.01 | ₩74,100 | ₩74,606 | ₩74,100 | ₩74,498 | +0.54% | 9천 |
|---|
| 2026.06.30 | ₩74,297 | ₩74,673 | ₩74,236 | ₩74,587 | +0.39% | 9.4천 |
|---|
| 2026.06.29 | ₩73,801 | ₩73,969 | ₩73,238 | ₩73,929 | +0.17% | 3.9천 |
|---|
| 2026.06.26 | ₩73,252 | ₩73,493 | ₩73,104 | ₩73,275 | +0.03% | 7.5천 |
|---|
| 2026.06.25 | ₩73,547 | ₩73,587 | ₩73,258 | ₩73,359 | -0.26% | 7.7천 |
|---|
| 2026.06.24 | ₩73,788 | ₩73,842 | ₩73,252 | ₩73,386 | -0.54% | 6.5천 |
|---|
| 2026.06.23 | ₩73,895 | ₩74,083 | ₩73,480 | ₩73,734 | -0.22% | 6.4천 |
|---|
| 2026.06.22 | ₩74,364 | ₩75,088 | ₩74,364 | ₩74,592 | +0.31% | 1.1만 |
|---|
| 2026.06.18 | ₩74,807 | ₩74,874 | ₩74,639 | ₩74,874 | +0.09% | 6.6천 |
|---|
| 2026.06.17 | ₩74,954 | ₩74,954 | ₩73,962 | ₩73,962 | -1.32% | 5.6천 |
|---|
| 2026.06.16 | ₩75,303 | ₩75,303 | ₩74,726 | ₩74,753 | -0.73% | 5.2천 |
|---|
| 2026.06.15 | ₩75,195 | ₩75,368 | ₩75,195 | ₩75,276 | +0.11% | 6.4천 |
|---|
| 2026.06.12 | ₩74,351 | ₩74,351 | ₩73,729 | ₩74,110 | -0.32% | 7.4천 |
|---|
| 2026.06.11 | ₩72,863 | ₩73,949 | ₩72,622 | ₩73,828 | +1.32% | 2.6만 |
|---|
| 2026.06.10 | ₩73,681 | ₩73,681 | ₩72,649 | ₩72,662 | -1.38% | 7.9천 |
|---|
| 2026.06.09 | ₩74,083 | ₩74,096 | ₩73,091 | ₩73,592 | -0.66% | 1.5만 |
|---|
| 2026.06.08 | ₩74,203 | ₩74,250 | ₩73,694 | ₩73,734 | -0.63% | 9천 |
|---|
| 2026.06.05 | ₩74,994 | ₩74,994 | ₩73,573 | ₩73,721 | -1.70% | 7.2천 |
|---|
| 2026.06.04 | ₩75,104 | ₩75,825 | ₩75,104 | ₩75,705 | +0.80% | 1.1만 |
|---|
| 2026.06.03 | ₩75,879 | ₩75,879 | ₩75,408 | ₩75,408 | -0.62% | 22.7만 |
|---|
| 2026.06.02 | ₩75,611 | ₩75,959 | ₩75,557 | ₩75,959 | +0.46% | 1.6만 |
|---|
| 2026.06.01 | ₩75,517 | ₩75,866 | ₩75,410 | ₩75,745 | +0.30% | 4.7천 |
|---|
| 2026.05.29 | ₩75,711 | ₩75,711 | ₩75,423 | ₩75,542 | -0.22% | 2.5만 |
|---|
| 2026.05.28 | ₩75,236 | ₩75,517 | ₩75,236 | ₩75,504 | +0.36% | 1.1만 |
|---|
| 2026.05.27 | ₩75,008 | ₩75,182 | ₩74,947 | ₩75,091 | +0.11% | 9.6천 |
|---|
| 2026.05.26 | ₩74,793 | ₩75,249 | ₩74,793 | ₩75,108 | +0.42% | 7.2천 |
|---|
| 2026.05.22 | ₩74,967 | ₩74,967 | ₩74,686 | ₩74,710 | -0.34% | 7.3천 |
|---|
| 2026.05.21 | ₩74,190 | ₩74,592 | ₩74,029 | ₩74,431 | +0.33% | 1.2만 |
|---|
| 2026.05.20 | ₩73,842 | ₩74,431 | ₩73,842 | ₩74,324 | +0.65% | 6.8천 |
|---|
| 2026.05.19 | ₩73,842 | ₩74,002 | ₩73,580 | ₩73,600 | -0.33% | 1.2만 |
|---|
| 2026.05.18 | ₩74,257 | ₩74,297 | ₩73,775 | ₩74,126 | -0.18% | 7.2천 |
|---|
| 2026.05.15 | ₩74,540 | ₩74,606 | ₩74,254 | ₩74,254 | -0.38% | 3.7천 |
|---|
| 2026.05.14 | ₩74,900 | ₩75,289 | ₩74,874 | ₩75,151 | +0.33% | 3.5천 |
|---|
| 2026.05.13 | ₩74,485 | ₩74,713 | ₩74,485 | ₩74,485 | 0.00% | 8.4천 |
|---|
| 2026.05.12 | ₩73,815 | ₩74,203 | ₩73,815 | ₩74,056 | +0.33% | 1.1만 |
|---|
| 2026.05.11 | ₩74,163 | ₩74,284 | ₩74,123 | ₩74,254 | +0.12% | 7.8천 |
|---|
| 2026.05.08 | ₩73,895 | ₩74,029 | ₩73,895 | ₩73,982 | +0.12% | 8.5천 |
|---|
| 2026.05.07 | ₩73,640 | ₩73,842 | ₩73,292 | ₩73,393 | -0.34% | 6.6천 |
|---|
| 2026.05.06 | ₩73,265 | ₩73,815 | ₩73,265 | ₩73,815 | +0.75% | 7.2천 |
|---|
| 2026.05.05 | ₩72,662 | ₩72,863 | ₩72,662 | ₩72,737 | +0.10% | 7.2천 |
|---|
| 2026.05.04 | ₩72,608 | ₩72,608 | ₩72,139 | ₩72,194 | -0.57% | 7.3천 |
|---|
| 2026.05.01 | ₩72,783 | ₩72,783 | ₩72,568 | ₩72,583 | -0.27% | 3.4만 |
|---|
| 2026.04.30 | ₩71,623 | ₩72,448 | ₩71,623 | ₩72,394 | +1.08% | 3.7만 |
|---|
| 2026.04.29 | ₩71,590 | ₩71,630 | ₩71,415 | ₩71,549 | -0.06% | 1.2만 |
|---|
| 2026.04.28 | ₩71,590 | ₩71,684 | ₩71,375 | ₩71,576 | -0.02% | 1.3만 |
|---|
| 2026.04.27 | ₩71,496 | ₩71,929 | ₩71,496 | ₩71,929 | +0.61% | 9.2만 |
|---|
| 2026.04.24 | ₩71,617 | ₩71,925 | ₩71,456 | ₩71,889 | +0.38% | 1.1만 |
|---|
| 2026.04.23 | ₩71,402 | ₩71,670 | ₩70,893 | ₩71,429 | +0.04% | 1만 |
|---|
| 2026.04.22 | ₩71,456 | ₩71,575 | ₩71,429 | ₩71,575 | +0.17% | 6.9천 |
|---|
| 2026.04.21 | ₩71,509 | ₩71,509 | ₩70,763 | ₩70,933 | -0.81% | 8.1천 |
|---|
| 2026.04.20 | ₩71,255 | ₩71,322 | ₩71,094 | ₩71,273 | +0.03% | 6천 |
|---|
| 2026.04.17 | ₩71,241 | ₩71,563 | ₩71,241 | ₩71,462 | +0.31% | 10만 |
|---|
| 2026.04.16 | ₩70,417 | ₩70,759 | ₩70,417 | ₩70,759 | +0.49% | 8.2천 |
|---|
| 2026.04.15 | ₩69,861 | ₩70,665 | ₩69,861 | ₩70,651 | +1.13% | 2.3만 |
|---|
| 2026.04.14 | ₩69,606 | ₩70,062 | ₩69,606 | ₩70,062 | +0.65% | 3만 |
|---|
| 2026.04.13 | ₩68,815 | ₩69,288 | ₩68,641 | ₩69,288 | +0.69% | 4천 |
|---|
| 2026.04.10 | ₩68,815 | ₩68,909 | ₩68,560 | ₩68,634 | -0.26% | 3.9천 |
|---|
| 2026.04.09 | ₩68,292 | ₩68,869 | ₩68,225 | ₩68,842 | +0.80% | 1.1만 |
|---|
| 2026.04.08 | ₩68,172 | ₩68,333 | ₩68,027 | ₩68,249 | +0.11% | 4.3천 |
|---|
| 2026.04.07 | ₩66,443 | ₩66,796 | ₩66,389 | ₩66,796 | +0.53% | 1.2만 |
|---|
| 2026.04.06 | ₩66,939 | ₩66,939 | ₩66,550 | ₩66,717 | -0.33% | 6.6천 |
|---|
| 2026.04.02 | ₩66,128 | ₩66,641 | ₩66,128 | ₩66,547 | +0.63% | 7.2천 |
|---|
| 2026.04.01 | ₩66,376 | ₩66,858 | ₩66,376 | ₩66,577 | +0.30% | 2만 |
|---|
| 2026.03.31 | ₩65,062 | ₩66,255 | ₩65,062 | ₩66,255 | +1.83% | 1.5만 |
|---|
| 2026.03.30 | ₩65,250 | ₩65,357 | ₩64,660 | ₩64,819 | -0.66% | 9.5천 |
|---|
| 2026.03.27 | ₩65,598 | ₩65,638 | ₩65,142 | ₩65,211 | -0.59% | 1.3만 |
|---|
| 2026.03.26 | ₩66,764 | ₩66,764 | ₩65,998 | ₩65,998 | -1.15% | 6천 |
|---|
| 2026.03.25 | ₩66,979 | ₩67,122 | ₩66,805 | ₩66,880 | -0.15% | 3.4천 |
|---|
| 2026.03.24 | ₩66,483 | ₩66,939 | ₩66,483 | ₩66,724 | +0.36% | 1.2만 |
|---|
| 2026.03.23 | ₩67,180 | ₩67,300 | ₩66,831 | ₩66,831 | -0.52% | 8.7천 |
|---|
| 2026.03.20 | ₩66,898 | ₩66,898 | ₩66,235 | ₩66,338 | -0.84% | 3.5천 |
|---|
| 2026.03.19 | ₩67,113 | ₩67,287 | ₩66,912 | ₩67,193 | +0.12% | 1.7만 |
|---|
| 2026.03.18 | ₩67,889 | ₩67,917 | ₩67,448 | ₩67,448 | -0.65% | 4.5천 |
|---|
| 2026.03.17 | ₩68,359 | ₩68,359 | ₩68,078 | ₩68,078 | -0.41% | 1만 |
|---|
| 2026.03.16 | ₩67,997 | ₩68,252 | ₩67,997 | ₩68,132 | +0.20% | 6.7천 |
|---|
| 2026.03.13 | ₩67,971 | ₩68,333 | ₩67,569 | ₩67,617 | -0.52% | 1.1만 |
|---|
| 2026.03.12 | ₩68,299 | ₩68,306 | ₩67,917 | ₩67,917 | -0.56% | 6.9천 |
|---|
| 2026.03.11 | ₩68,976 | ₩68,976 | ₩68,560 | ₩68,802 | -0.25% | 2.2만 |
|---|
| 2026.03.10 | ₩68,896 | ₩69,231 | ₩68,690 | ₩68,886 | -0.01% | 9.2천 |
|---|
| 2026.03.09 | ₩67,756 | ₩68,963 | ₩67,743 | ₩68,922 | +1.72% | 8.2천 |
|---|
| 2026.03.06 | ₩68,614 | ₩68,688 | ₩68,379 | ₩68,534 | -0.12% | 6.6천 |
|---|
| 2026.03.05 | ₩69,304 | ₩69,304 | ₩68,708 | ₩69,110 | -0.28% | 1.4만 |
|---|
| 2026.03.04 | ₩69,294 | ₩69,552 | ₩69,294 | ₩69,499 | +0.30% | 4.3천 |
|---|
| 2026.03.03 | ₩68,560 | ₩69,164 | ₩68,333 | ₩68,969 | +0.60% | 1.3만 |
|---|
| 2026.03.02 | ₩69,432 | ₩69,735 | ₩69,365 | ₩69,539 | +0.15% | 7.7천 |
|---|
| 2026.02.27 | ₩68,802 | ₩69,539 | ₩68,802 | ₩69,477 | +0.98% | 2.1만 |
|---|
| 2026.02.26 | ₩69,780 | ₩69,780 | ₩69,284 | ₩69,619 | -0.23% | 1.9만 |
|---|
| 2026.02.25 | ₩69,976 | ₩70,223 | ₩69,901 | ₩70,169 | +0.28% | 6.1천 |
|---|
| 2026.02.24 | ₩69,445 | ₩69,673 | ₩69,284 | ₩69,673 | +0.33% | 7.1천 |
|---|
| 2026.02.23 | ₩69,914 | ₩69,914 | ₩69,110 | ₩69,190 | -1.04% | 1.1만 |
|---|
| 2026.02.20 | ₩69,445 | ₩69,820 | ₩69,338 | ₩69,820 | +0.54% | 1.2만 |
|---|
| 2026.02.19 | ₩69,405 | ₩69,526 | ₩69,227 | ₩69,485 | +0.12% | 7천 |
|---|
| 2026.02.18 | ₩69,164 | ₩69,701 | ₩69,164 | ₩69,458 | +0.43% | 6.3천 |
|---|
| 2026.02.17 | ₩68,922 | ₩69,318 | ₩68,748 | ₩69,244 | +0.47% | 7.5천 |
|---|
| 2026.02.13 | ₩69,137 | ₩69,351 | ₩69,103 | ₩69,217 | +0.12% | 5.7천 |
|---|
| 2026.02.12 | ₩70,316 | ₩70,316 | ₩69,148 | ₩69,150 | -1.66% | 1.9만 |
|---|
| 2026.02.11 | ₩69,901 | ₩70,102 | ₩69,807 | ₩69,901 | 0.00% | 2만 |
|---|
| 2026.02.10 | ₩69,914 | ₩70,158 | ₩69,794 | ₩69,794 | -0.17% | 8.2천 |
|---|
| 2026.02.09 | ₩69,526 | ₩70,115 | ₩69,526 | ₩69,995 | +0.67% | 8.3천 |
|---|
| 2026.02.06 | ₩69,003 | ₩69,686 | ₩69,003 | ₩69,686 | +0.99% | 1.8만 |
|---|
| 2026.02.05 | ₩68,815 | ₩68,989 | ₩68,373 | ₩68,587 | -0.33% | 4.9만 |
|---|
| 2026.02.04 | ₩70,062 | ₩70,062 | ₩69,030 | ₩69,271 | -1.13% | 12.1만 |
|---|
| 2026.02.03 | ₩70,470 | ₩70,625 | ₩69,324 | ₩69,633 | -1.19% | 5.8천 |
|---|
| 2026.02.02 | ₩69,767 | ₩70,182 | ₩69,767 | ₩70,039 | +0.39% | 1.2만 |
|---|
| 2026.01.30 | ₩69,874 | ₩70,062 | ₩69,559 | ₩69,780 | -0.13% | 8.2천 |
|---|
| 2026.01.29 | ₩69,995 | ₩69,995 | ₩69,257 | ₩69,968 | -0.04% | 1.1만 |
|---|
| 2026.01.28 | ₩70,216 | ₩70,249 | ₩69,941 | ₩69,941 | -0.39% | 8.4천 |
|---|
| 2026.01.27 | ₩69,901 | ₩70,115 | ₩69,850 | ₩70,088 | +0.27% | 9.3천 |
|---|
| 2026.01.26 | ₩69,606 | ₩69,874 | ₩69,606 | ₩69,847 | +0.35% | 1.1만 |
|---|
| 2026.01.23 | ₩69,123 | ₩69,499 | ₩69,097 | ₩69,324 | +0.29% | 1.5만 |
|---|
| 2026.01.22 | ₩69,378 | ₩69,619 | ₩69,204 | ₩69,619 | +0.35% | 1.9만 |
|---|
| 2026.01.21 | ₩68,735 | ₩69,150 | ₩68,560 | ₩69,110 | +0.55% | 2.3만 |
|---|
| 2026.01.20 | ₩69,003 | ₩69,067 | ₩68,507 | ₩68,614 | -0.56% | 7.5천 |
|---|
| 2026.01.16 | ₩69,861 | ₩70,021 | ₩69,740 | ₩69,740 | -0.17% | 1.4만 |
|---|
| 2026.01.15 | ₩69,968 | ₩69,968 | ₩69,623 | ₩69,673 | -0.42% | 4.7천 |
|---|
| 2026.01.14 | ₩69,579 | ₩69,579 | ₩69,177 | ₩69,453 | -0.18% | 6.8천 |
|---|
| 2026.01.13 | ₩70,263 | ₩70,263 | ₩69,606 | ₩69,847 | -0.59% | 1.1만 |
|---|
| 2026.01.12 | ₩69,593 | ₩70,062 | ₩69,593 | ₩69,983 | +0.56% | 9.6천 |
|---|
| 2026.01.09 | ₩69,593 | ₩69,981 | ₩69,593 | ₩69,847 | +0.37% | 3.1천 |
|---|
| 2026.01.08 | ₩69,164 | ₩69,472 | ₩69,164 | ₩69,432 | +0.39% | 1.4만 |
|---|
| 2026.01.07 | ₩69,539 | ₩69,747 | ₩69,320 | ₩69,338 | -0.29% | 1.1만 |
|---|
| 2026.01.06 | ₩69,338 | ₩69,606 | ₩69,257 | ₩69,579 | +0.35% | 6.5천 |
|---|
| 2026.01.05 | ₩69,043 | ₩69,302 | ₩69,043 | ₩69,134 | +0.13% | 4.6천 |
|---|
| 2026.01.02 | ₩69,472 | ₩69,472 | ₩68,560 | ₩68,733 | -1.06% | 4.8천 |
|---|
| 2025.12.31 | ₩69,123 | ₩69,137 | ₩68,775 | ₩68,775 | -0.50% | 1만 |
|---|
| 2025.12.30 | ₩69,324 | ₩69,324 | ₩69,190 | ₩69,196 | -0.19% | 7.1천 |
|---|
| 2025.12.29 | ₩69,472 | ₩69,472 | ₩69,224 | ₩69,284 | -0.27% | 5.3천 |
|---|
| 2025.12.26 | ₩69,794 | ₩69,794 | ₩69,579 | ₩69,660 | -0.19% | 4.6천 |
|---|
| 2025.12.24 | ₩69,373 | ₩69,727 | ₩69,373 | ₩69,727 | +0.51% | 5.3천 |
|---|
| 2025.12.23 | ₩69,552 | ₩69,552 | ₩69,150 | ₩69,477 | -0.11% | 1만 |
|---|
| 2025.12.22 | ₩68,963 | ₩69,204 | ₩68,963 | ₩69,164 | +0.29% | 8.3천 |
|---|
| 2025.12.19 | ₩68,078 | ₩68,761 | ₩68,078 | ₩68,654 | +0.85% | 1만 |
|---|
| 2025.12.18 | ₩68,654 | ₩68,694 | ₩68,133 | ₩68,319 | -0.49% | 1.9만 |
|---|
| 2025.12.17 | ₩68,654 | ₩68,654 | ₩67,823 | ₩67,823 | -1.21% | 2.4만 |
|---|
| 2025.12.16 | ₩68,708 | ₩68,708 | ₩68,252 | ₩68,694 | -0.02% | 1.2만 |
|---|
| 2025.12.15 | ₩69,097 | ₩69,127 | ₩68,694 | ₩68,802 | -0.43% | 1.7만 |
|---|
| 2025.12.12 | ₩69,499 | ₩69,499 | ₩68,802 | ₩68,949 | -0.79% | 10.3만 |
|---|
| 2025.12.11 | ₩69,311 | ₩69,672 | ₩69,060 | ₩69,579 | +0.39% | 1.8만 |
|---|
| 2025.12.10 | ₩69,244 | ₩69,566 | ₩69,125 | ₩69,428 | +0.27% | 2.1만 |
|---|
| 2025.12.09 | ₩68,882 | ₩69,378 | ₩68,882 | ₩69,204 | +0.47% | 1.8만 |
|---|
| 2025.12.08 | ₩69,499 | ₩69,566 | ₩69,123 | ₩69,217 | -0.41% | 6.2천 |
|---|
| 2025.12.05 | ₩69,686 | ₩69,736 | ₩69,432 | ₩69,485 | -0.29% | 1.1만 |
|---|
| 2025.12.04 | ₩69,432 | ₩69,445 | ₩69,231 | ₩69,412 | -0.03% | 1.4만 |
|---|
| 2025.12.03 | ₩69,056 | ₩69,570 | ₩69,056 | ₩69,378 | +0.47% | 2.2만 |
|---|
| 2025.12.02 | ₩69,395 | ₩69,418 | ₩69,137 | ₩69,252 | -0.21% | 6.4천 |
|---|
| 2025.12.01 | ₩69,070 | ₩69,351 | ₩69,059 | ₩69,059 | -0.02% | 1.2만 |
|---|
| 2025.11.28 | ₩69,204 | ₩69,405 | ₩69,204 | ₩69,405 | +0.29% | 1.2만 |
|---|
| 2025.11.26 | ₩68,922 | ₩69,271 | ₩68,922 | ₩69,164 | +0.35% | 1.2만 |
|---|
| 2025.11.25 | ₩68,279 | ₩68,815 | ₩67,957 | ₩68,735 | +0.67% | 3.1만 |
|---|
| 2025.11.24 | ₩67,890 | ₩68,306 | ₩67,783 | ₩68,279 | +0.57% | 2만 |
|---|
| 2025.11.21 | ₩66,994 | ₩67,750 | ₩66,992 | ₩67,401 | +0.61% | 1.5만 |
|---|
| 2025.11.20 | ₩68,681 | ₩68,830 | ₩66,952 | ₩66,992 | -2.46% | 9.5천 |
|---|
| 2025.11.19 | ₩67,662 | ₩68,145 | ₩67,475 | ₩67,779 | +0.17% | 1.3만 |
|---|
| 2025.11.18 | ₩67,300 | ₩67,783 | ₩67,180 | ₩67,532 | +0.34% | 8.2천 |
|---|
| 2025.11.17 | ₩68,574 | ₩68,574 | ₩67,743 | ₩67,909 | -0.97% | 1.5만 |
|---|
| 2025.11.14 | ₩67,689 | ₩73,721 | ₩66,081 | ₩68,400 | +1.05% | 3.1만 |
|---|
| 2025.11.13 | ₩68,493 | ₩69,244 | ₩67,488 | ₩68,520 | +0.04% | 2.6만 |
|---|
| 2025.11.12 | ₩69,298 | ₩69,593 | ₩67,555 | ₩69,485 | +0.27% | 2만 |
|---|
| 2025.11.11 | ₩69,030 | ₩69,633 | ₩67,756 | ₩69,458 | +0.62% | 2.5만 |
|---|
| 2025.11.10 | ₩68,788 | ₩69,310 | ₩68,788 | ₩69,286 | +0.72% | 6.4천 |
|---|
| 2025.11.07 | ₩67,795 | ₩68,373 | ₩67,689 | ₩68,292 | +0.73% | 1.3만 |
|---|
| 2025.11.06 | ₩68,614 | ₩68,627 | ₩68,325 | ₩68,325 | -0.42% | 7.7천 |
|---|
| 2025.11.05 | ₩68,601 | ₩69,298 | ₩68,601 | ₩69,000 | +0.58% | 1만 |
|---|
| 2025.11.04 | ₩68,560 | ₩69,110 | ₩68,560 | ₩68,709 | +0.22% | 8천 |
|---|
| 2025.11.03 | ₩69,097 | ₩69,512 | ₩69,097 | ₩69,409 | +0.45% | 1.4만 |
|---|
| 2025.10.31 | ₩69,552 | ₩69,641 | ₩69,137 | ₩69,422 | -0.19% | 1만 |
|---|
| 2025.10.30 | ₩69,834 | ₩69,847 | ₩69,445 | ₩69,458 | -0.54% | 5.9천 |
|---|
| 2025.10.29 | ₩70,303 | ₩70,303 | ₩69,887 | ₩70,032 | -0.39% | 5.6천 |
|---|
| 2025.10.28 | ₩69,954 | ₩70,290 | ₩69,954 | ₩70,142 | +0.27% | 1.6만 |
|---|
| 2025.10.27 | ₩69,727 | ₩69,968 | ₩69,686 | ₩69,968 | +0.35% | 8.1천 |
|---|
| 2025.10.24 | ₩69,269 | ₩69,351 | ₩69,043 | ₩69,186 | -0.12% | 1.7만 |
|---|
| 2025.10.23 | ₩68,373 | ₩68,882 | ₩68,373 | ₩68,755 | +0.56% | 5.6천 |
|---|
| 2025.10.22 | ₩68,708 | ₩68,788 | ₩68,158 | ₩68,440 | -0.39% | 1.1만 |
|---|
| 2025.10.21 | ₩68,741 | ₩68,815 | ₩68,614 | ₩68,727 | -0.02% | 1.4만 |
|---|
| 2025.10.20 | ₩68,748 | ₩68,936 | ₩68,694 | ₩68,847 | +0.14% | 7.2천 |
|---|
| 2025.10.17 | ₩68,219 | ₩68,519 | ₩68,063 | ₩68,345 | +0.18% | 8.8천 |
|---|
| 2025.10.16 | ₩68,507 | ₩68,534 | ₩67,885 | ₩68,199 | -0.45% | 1.8만 |
|---|
| 2025.10.15 | ₩68,507 | ₩68,827 | ₩68,038 | ₩68,299 | -0.30% | 8천 |
|---|
| 2025.10.14 | ₩67,448 | ₩68,426 | ₩67,448 | ₩68,207 | +1.12% | 3.6천 |
|---|
| 2025.10.13 | ₩68,117 | ₩68,278 | ₩67,944 | ₩68,125 | +0.01% | 5.8천 |
|---|
| 2025.10.10 | ₩68,948 | ₩69,043 | ₩67,485 | ₩67,485 | -2.12% | 7.3천 |
|---|