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 | ₩76,151 | ₩76,512 | ₩76,151 | ₩76,348 | +0.26% | 1만 |
| 2026.10.08 | ₩76,084 | ₩76,104 | ₩75,823 | ₩76,070 | -0.02% | 4.3천 |
| 2026.10.07 | ₩76,096 | ₩76,405 | ₩76,091 | ₩76,354 | +0.34% | 6천 |
| 2026.10.06 | ₩76,525 | ₩76,752 | ₩76,525 | ₩76,577 | +0.07% | 3.6천 |
| 2026.10.05 | ₩75,549 | ₩76,298 | ₩75,549 | ₩76,084 | +0.71% | 7.9천 |
| 2026.10.02 | ₩75,803 | ₩75,964 | ₩75,549 | ₩75,763 | -0.05% | 1.4만 |
| 2026.10.01 | ₩75,008 | ₩75,335 | ₩74,847 | ₩75,242 | +0.31% | 1.2만 |
| 2026.09.30 | ₩75,469 | ₩75,763 | ₩75,202 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,202 |
| -0.35% |
| 9.5천 |
| 2026.09.29 | ₩75,349 | ₩75,389 | ₩75,148 | ₩75,310 | -0.05% | 6.6천 |
|---|
| 2026.09.28 | ₩75,589 | ₩75,743 | ₩75,429 | ₩75,492 | -0.13% | 5.2천 |
|---|
| 2026.09.25 | ₩75,710 | ₩76,044 | ₩75,696 | ₩75,996 | +0.38% | 1.5만 |
|---|
| 2026.09.24 | ₩75,389 | ₩75,736 | ₩75,375 | ₩75,736 | +0.46% | 6.3천 |
|---|
| 2026.09.23 | ₩75,830 | ₩75,843 | ₩75,549 | ₩75,645 | -0.24% | 1만 |
|---|
| 2026.09.22 | ₩76,211 | ₩76,311 | ₩75,990 | ₩76,177 | -0.04% | 1.3만 |
|---|
| 2026.09.21 | ₩75,716 | ₩76,324 | ₩75,716 | ₩76,223 | +0.67% | 1.2만 |
|---|
| 2026.09.18 | ₩74,761 | ₩75,029 | ₩74,761 | ₩75,029 | +0.36% | 3.1천 |
|---|
| 2026.09.17 | ₩74,861 | ₩74,988 | ₩74,801 | ₩74,952 | +0.12% | 1.5만 |
|---|
| 2026.09.16 | ₩74,921 | ₩74,921 | ₩73,651 | ₩74,072 | -1.13% | 5.3천 |
|---|
| 2026.09.15 | ₩74,560 | ₩74,734 | ₩74,373 | ₩74,533 | -0.04% | 7.6천 |
|---|
| 2026.09.14 | ₩74,659 | ₩74,961 | ₩74,640 | ₩74,755 | +0.13% | 4.3천 |
|---|
| 2026.09.11 | ₩75,255 | ₩75,294 | ₩75,095 | ₩75,095 | -0.21% | 9.1천 |
|---|
| 2026.09.10 | ₩74,560 | ₩74,600 | ₩74,513 | ₩74,549 | -0.01% | 7.5천 |
|---|
| 2026.09.09 | ₩75,095 | ₩75,095 | ₩74,827 | ₩74,938 | -0.21% | 7.9천 |
|---|
| 2026.09.08 | ₩75,335 | ₩75,349 | ₩75,148 | ₩75,148 | -0.25% | 6.6천 |
|---|
| 2026.09.04 | ₩75,522 | ₩75,554 | ₩75,496 | ₩75,554 | +0.04% | 4.3천 |
|---|
| 2026.09.03 | ₩75,371 | ₩75,903 | ₩75,355 | ₩75,870 | +0.66% | 6.8천 |
|---|
| 2026.09.02 | ₩75,105 | ₩75,121 | ₩74,948 | ₩74,994 | -0.15% | 7천 |
|---|
| 2026.09.01 | ₩74,948 | ₩75,081 | ₩74,648 | ₩74,726 | -0.30% | 7.3천 |
|---|
| 2026.08.31 | ₩75,415 | ₩75,421 | ₩75,041 | ₩75,421 | +0.01% | 6.2천 |
|---|
| 2026.08.28 | ₩75,816 | ₩75,977 | ₩75,335 | ₩75,486 | -0.44% | 5.2천 |
|---|
| 2026.08.27 | ₩75,395 | ₩75,830 | ₩75,395 | ₩75,679 | +0.38% | 8천 |
|---|
| 2026.08.26 | ₩75,255 | ₩75,389 | ₩75,121 | ₩75,206 | -0.07% | 1.7만 |
|---|
| 2026.08.25 | ₩75,162 | ₩75,215 | ₩75,041 | ₩75,135 | -0.04% | 8.6천 |
|---|
| 2026.08.24 | ₩74,950 | ₩75,095 | ₩74,948 | ₩75,028 | +0.10% | 5.9천 |
|---|
| 2026.08.21 | ₩75,202 | ₩75,335 | ₩75,095 | ₩75,228 | +0.04% | 3.3만 |
|---|
| 2026.08.20 | ₩75,289 | ₩75,289 | ₩74,988 | ₩74,988 | -0.40% | 5.6천 |
|---|
| 2026.08.19 | ₩75,569 | ₩75,736 | ₩75,516 | ₩75,532 | -0.05% | 1만 |
|---|
| 2026.08.18 | ₩75,656 | ₩75,656 | ₩75,456 | ₩75,456 | -0.27% | 6.8천 |
|---|
| 2026.08.17 | ₩76,324 | ₩76,338 | ₩76,030 | ₩76,084 | -0.32% | 8.8천 |
|---|
| 2026.08.14 | ₩76,552 | ₩76,552 | ₩76,271 | ₩76,318 | -0.31% | 1.1만 |
|---|
| 2026.08.13 | ₩76,659 | ₩76,659 | ₩76,391 | ₩76,483 | -0.23% | 5.3천 |
|---|
| 2026.08.12 | ₩76,054 | ₩76,137 | ₩75,910 | ₩75,910 | -0.19% | 1.5만 |
|---|
| 2026.08.11 | ₩75,964 | ₩76,284 | ₩75,803 | ₩75,841 | -0.16% | 2.1만 |
|---|
| 2026.08.10 | ₩76,298 | ₩76,298 | ₩76,131 | ₩76,132 | -0.22% | 5.4천 |
|---|
| 2026.08.07 | ₩75,950 | ₩76,217 | ₩75,950 | ₩76,203 | +0.33% | 6.1천 |
|---|
| 2026.08.06 | ₩75,750 | ₩76,057 | ₩75,750 | ₩75,815 | +0.09% | 8.2천 |
|---|
| 2026.08.05 | ₩76,391 | ₩76,552 | ₩76,053 | ₩76,065 | -0.43% | 9.3천 |
|---|
| 2026.08.04 | ₩75,456 | ₩76,271 | ₩75,415 | ₩76,115 | +0.87% | 8.1만 |
|---|
| 2026.08.03 | ₩74,373 | ₩74,894 | ₩74,373 | ₩74,755 | +0.51% | 1.1만 |
|---|
| 2026.07.31 | ₩73,397 | ₩74,012 | ₩73,156 | ₩73,745 | +0.47% | 9.6천 |
|---|
| 2026.07.30 | ₩73,036 | ₩73,397 | ₩72,852 | ₩73,283 | +0.34% | 3.8천 |
|---|
| 2026.07.29 | ₩73,517 | ₩73,517 | ₩72,317 | ₩72,317 | -1.63% | 1.1만 |
|---|
| 2026.07.28 | ₩72,943 | ₩73,424 | ₩72,943 | ₩73,305 | +0.50% | 5.8만 |
|---|
| 2026.07.27 | ₩73,437 | ₩73,437 | ₩73,050 | ₩73,243 | -0.26% | 8.4천 |
|---|
| 2026.07.24 | ₩73,451 | ₩73,798 | ₩73,197 | ₩73,304 | -0.20% | 8.7천 |
|---|
| 2026.07.23 | ₩73,598 | ₩73,598 | ₩73,116 | ₩73,370 | -0.31% | 1.1만 |
|---|
| 2026.07.22 | ₩74,319 | ₩74,386 | ₩74,140 | ₩74,333 | +0.02% | 8.4천 |
|---|
| 2026.07.21 | ₩73,945 | ₩74,186 | ₩73,905 | ₩74,186 | +0.33% | 1.3만 |
|---|
| 2026.07.20 | ₩73,905 | ₩73,932 | ₩73,504 | ₩73,598 | -0.42% | 9.6천 |
|---|
| 2026.07.17 | ₩74,012 | ₩74,012 | ₩73,664 | ₩73,746 | -0.36% | 7.9천 |
|---|
| 2026.07.16 | ₩74,493 | ₩74,654 | ₩74,039 | ₩74,346 | -0.20% | 4.9천 |
|---|
| 2026.07.15 | ₩74,667 | ₩74,814 | ₩74,507 | ₩74,814 | +0.20% | 3.3천 |
|---|
| 2026.07.14 | ₩74,493 | ₩74,707 | ₩74,493 | ₩74,626 | +0.18% | 6천 |
|---|
| 2026.07.13 | ₩74,735 | ₩74,735 | ₩74,346 | ₩74,353 | -0.51% | 6천 |
|---|
| 2026.07.10 | ₩74,640 | ₩74,961 | ₩74,373 | ₩74,873 | +0.31% | 8.3천 |
|---|
| 2026.07.09 | ₩74,065 | ₩74,640 | ₩74,065 | ₩74,593 | +0.71% | 5천 |
|---|
| 2026.07.08 | ₩74,012 | ₩74,146 | ₩73,678 | ₩74,052 | +0.05% | 6.9천 |
|---|
| 2026.07.07 | ₩74,507 | ₩74,507 | ₩74,166 | ₩74,346 | -0.22% | 1.3만 |
|---|
| 2026.07.06 | ₩74,507 | ₩74,801 | ₩74,474 | ₩74,654 | +0.20% | 5.6천 |
|---|
| 2026.07.02 | ₩74,694 | ₩74,694 | ₩73,691 | ₩74,012 | -0.91% | 4.5천 |
|---|
| 2026.07.01 | ₩73,896 | ₩74,400 | ₩73,896 | ₩74,293 | +0.54% | 9천 |
|---|
| 2026.06.30 | ₩74,092 | ₩74,466 | ₩74,031 | ₩74,381 | +0.39% | 9.4천 |
|---|
| 2026.06.29 | ₩73,598 | ₩73,765 | ₩73,036 | ₩73,725 | +0.17% | 3.9천 |
|---|
| 2026.06.26 | ₩73,050 | ₩73,290 | ₩72,903 | ₩73,072 | +0.03% | 7.5천 |
|---|
| 2026.06.25 | ₩73,344 | ₩73,384 | ₩73,056 | ₩73,156 | -0.26% | 7.7천 |
|---|
| 2026.06.24 | ₩73,584 | ₩73,638 | ₩73,050 | ₩73,183 | -0.54% | 6.5천 |
|---|
| 2026.06.23 | ₩73,691 | ₩73,878 | ₩73,277 | ₩73,531 | -0.22% | 6.4천 |
|---|
| 2026.06.22 | ₩74,159 | ₩74,881 | ₩74,159 | ₩74,386 | +0.31% | 1.1만 |
|---|
| 2026.06.18 | ₩74,600 | ₩74,667 | ₩74,433 | ₩74,667 | +0.09% | 6.6천 |
|---|
| 2026.06.17 | ₩74,747 | ₩74,747 | ₩73,758 | ₩73,758 | -1.32% | 5.6천 |
|---|
| 2026.06.16 | ₩75,095 | ₩75,095 | ₩74,520 | ₩74,547 | -0.73% | 5.2천 |
|---|
| 2026.06.15 | ₩74,988 | ₩75,160 | ₩74,988 | ₩75,068 | +0.11% | 6.4천 |
|---|
| 2026.06.12 | ₩74,146 | ₩74,146 | ₩73,525 | ₩73,905 | -0.32% | 7.4천 |
|---|
| 2026.06.11 | ₩72,662 | ₩73,745 | ₩72,421 | ₩73,624 | +1.32% | 2.6만 |
|---|
| 2026.06.10 | ₩73,477 | ₩73,477 | ₩72,448 | ₩72,461 | -1.38% | 7.9천 |
|---|
| 2026.06.09 | ₩73,878 | ₩73,892 | ₩72,889 | ₩73,389 | -0.66% | 1.5만 |
|---|
| 2026.06.08 | ₩73,999 | ₩74,045 | ₩73,491 | ₩73,531 | -0.63% | 9천 |
|---|
| 2026.06.05 | ₩74,787 | ₩74,787 | ₩73,370 | ₩73,517 | -1.70% | 7.2천 |
|---|
| 2026.06.04 | ₩74,897 | ₩75,616 | ₩74,897 | ₩75,496 | +0.80% | 1.1만 |
|---|
| 2026.06.03 | ₩75,669 | ₩75,669 | ₩75,200 | ₩75,200 | -0.62% | 22.7만 |
|---|
| 2026.06.02 | ₩75,402 | ₩75,750 | ₩75,349 | ₩75,750 | +0.46% | 1.6만 |
|---|
| 2026.06.01 | ₩75,309 | ₩75,656 | ₩75,202 | ₩75,536 | +0.30% | 4.7천 |
|---|
| 2026.05.29 | ₩75,502 | ₩75,502 | ₩75,215 | ₩75,334 | -0.22% | 2.5만 |
|---|
| 2026.05.28 | ₩75,028 | ₩75,309 | ₩75,028 | ₩75,295 | +0.36% | 1.1만 |
|---|
| 2026.05.27 | ₩74,801 | ₩74,974 | ₩74,740 | ₩74,883 | +0.11% | 9.6천 |
|---|
| 2026.05.26 | ₩74,587 | ₩75,041 | ₩74,587 | ₩74,901 | +0.42% | 7.2천 |
|---|
| 2026.05.22 | ₩74,761 | ₩74,761 | ₩74,480 | ₩74,504 | -0.34% | 7.3천 |
|---|
| 2026.05.21 | ₩73,985 | ₩74,386 | ₩73,825 | ₩74,226 | +0.33% | 1.2만 |
|---|
| 2026.05.20 | ₩73,638 | ₩74,226 | ₩73,638 | ₩74,119 | +0.65% | 6.8천 |
|---|
| 2026.05.19 | ₩73,638 | ₩73,798 | ₩73,377 | ₩73,397 | -0.33% | 1.2만 |
|---|
| 2026.05.18 | ₩74,052 | ₩74,092 | ₩73,571 | ₩73,921 | -0.18% | 7.2천 |
|---|
| 2026.05.15 | ₩74,334 | ₩74,400 | ₩74,049 | ₩74,049 | -0.38% | 3.7천 |
|---|
| 2026.05.14 | ₩74,694 | ₩75,081 | ₩74,667 | ₩74,944 | +0.33% | 3.5천 |
|---|
| 2026.05.13 | ₩74,279 | ₩74,507 | ₩74,279 | ₩74,279 | 0.00% | 8.4천 |
|---|
| 2026.05.12 | ₩73,611 | ₩73,999 | ₩73,611 | ₩73,852 | +0.33% | 1.1만 |
|---|
| 2026.05.11 | ₩73,959 | ₩74,079 | ₩73,918 | ₩74,049 | +0.12% | 7.8천 |
|---|
| 2026.05.08 | ₩73,691 | ₩73,825 | ₩73,691 | ₩73,778 | +0.12% | 8.5천 |
|---|
| 2026.05.07 | ₩73,437 | ₩73,638 | ₩73,090 | ₩73,190 | -0.34% | 6.6천 |
|---|
| 2026.05.06 | ₩73,063 | ₩73,611 | ₩73,063 | ₩73,611 | +0.75% | 7.2천 |
|---|
| 2026.05.05 | ₩72,461 | ₩72,662 | ₩72,461 | ₩72,536 | +0.10% | 7.2천 |
|---|
| 2026.05.04 | ₩72,408 | ₩72,408 | ₩71,940 | ₩71,995 | -0.57% | 7.3천 |
|---|
| 2026.05.01 | ₩72,582 | ₩72,582 | ₩72,368 | ₩72,383 | -0.27% | 3.4만 |
|---|
| 2026.04.30 | ₩71,425 | ₩72,248 | ₩71,425 | ₩72,194 | +1.08% | 3.7만 |
|---|
| 2026.04.29 | ₩71,392 | ₩71,432 | ₩71,218 | ₩71,352 | -0.06% | 1.2만 |
|---|
| 2026.04.28 | ₩71,392 | ₩71,486 | ₩71,178 | ₩71,379 | -0.02% | 1.3만 |
|---|
| 2026.04.27 | ₩71,299 | ₩71,730 | ₩71,299 | ₩71,730 | +0.61% | 9.2만 |
|---|
| 2026.04.24 | ₩71,419 | ₩71,726 | ₩71,258 | ₩71,690 | +0.38% | 1.1만 |
|---|
| 2026.04.23 | ₩71,205 | ₩71,472 | ₩70,697 | ₩71,232 | +0.04% | 1만 |
|---|
| 2026.04.22 | ₩71,258 | ₩71,377 | ₩71,232 | ₩71,377 | +0.17% | 6.9천 |
|---|
| 2026.04.21 | ₩71,312 | ₩71,312 | ₩70,567 | ₩70,737 | -0.81% | 8.1천 |
|---|
| 2026.04.20 | ₩71,058 | ₩71,125 | ₩70,898 | ₩71,077 | +0.03% | 6천 |
|---|
| 2026.04.17 | ₩71,045 | ₩71,365 | ₩71,045 | ₩71,265 | +0.31% | 10만 |
|---|
| 2026.04.16 | ₩70,222 | ₩70,563 | ₩70,222 | ₩70,563 | +0.49% | 8.2천 |
|---|
| 2026.04.15 | ₩69,668 | ₩70,470 | ₩69,668 | ₩70,456 | +1.13% | 2.3만 |
|---|
| 2026.04.14 | ₩69,414 | ₩69,868 | ₩69,414 | ₩69,868 | +0.65% | 3만 |
|---|
| 2026.04.13 | ₩68,625 | ₩69,097 | ₩68,451 | ₩69,097 | +0.69% | 4천 |
|---|
| 2026.04.10 | ₩68,625 | ₩68,719 | ₩68,371 | ₩68,445 | -0.26% | 3.9천 |
|---|
| 2026.04.09 | ₩68,104 | ₩68,679 | ₩68,037 | ₩68,652 | +0.80% | 1.1만 |
|---|
| 2026.04.08 | ₩67,984 | ₩68,144 | ₩67,839 | ₩68,061 | +0.11% | 4.3천 |
|---|
| 2026.04.07 | ₩66,259 | ₩66,612 | ₩66,206 | ₩66,612 | +0.53% | 1.2만 |
|---|
| 2026.04.06 | ₩66,754 | ₩66,754 | ₩66,366 | ₩66,533 | -0.33% | 6.6천 |
|---|
| 2026.04.02 | ₩65,945 | ₩66,457 | ₩65,945 | ₩66,363 | +0.63% | 7.2천 |
|---|
| 2026.04.01 | ₩66,192 | ₩66,674 | ₩66,192 | ₩66,393 | +0.30% | 2만 |
|---|
| 2026.03.31 | ₩64,882 | ₩66,072 | ₩64,882 | ₩66,072 | +1.83% | 1.5만 |
|---|
| 2026.03.30 | ₩65,070 | ₩65,177 | ₩64,481 | ₩64,641 | -0.66% | 9.5천 |
|---|
| 2026.03.27 | ₩65,417 | ₩65,457 | ₩64,963 | ₩65,031 | -0.59% | 1.3만 |
|---|
| 2026.03.26 | ₩66,580 | ₩66,580 | ₩65,815 | ₩65,815 | -1.15% | 6천 |
|---|
| 2026.03.25 | ₩66,794 | ₩66,937 | ₩66,620 | ₩66,695 | -0.15% | 3.4천 |
|---|
| 2026.03.24 | ₩66,299 | ₩66,754 | ₩66,299 | ₩66,540 | +0.36% | 1.2만 |
|---|
| 2026.03.23 | ₩66,994 | ₩67,115 | ₩66,647 | ₩66,647 | -0.52% | 8.7천 |
|---|
| 2026.03.20 | ₩66,714 | ₩66,714 | ₩66,052 | ₩66,155 | -0.84% | 3.5천 |
|---|
| 2026.03.19 | ₩66,928 | ₩67,101 | ₩66,727 | ₩67,008 | +0.12% | 1.7만 |
|---|
| 2026.03.18 | ₩67,702 | ₩67,730 | ₩67,262 | ₩67,262 | -0.65% | 4.5천 |
|---|
| 2026.03.17 | ₩68,171 | ₩68,171 | ₩67,890 | ₩67,890 | -0.41% | 1만 |
|---|
| 2026.03.16 | ₩67,810 | ₩68,064 | ₩67,810 | ₩67,943 | +0.20% | 6.7천 |
|---|
| 2026.03.13 | ₩67,783 | ₩68,144 | ₩67,382 | ₩67,430 | -0.52% | 1.1만 |
|---|
| 2026.03.12 | ₩68,111 | ₩68,117 | ₩67,730 | ₩67,730 | -0.56% | 6.9천 |
|---|
| 2026.03.11 | ₩68,786 | ₩68,786 | ₩68,371 | ₩68,612 | -0.25% | 2.2만 |
|---|
| 2026.03.10 | ₩68,705 | ₩69,040 | ₩68,501 | ₩68,696 | -0.01% | 9.2천 |
|---|
| 2026.03.09 | ₩67,569 | ₩68,772 | ₩67,556 | ₩68,732 | +1.72% | 8.2천 |
|---|
| 2026.03.06 | ₩68,425 | ₩68,498 | ₩68,191 | ₩68,344 | -0.12% | 6.6천 |
|---|
| 2026.03.05 | ₩69,113 | ₩69,113 | ₩68,518 | ₩68,919 | -0.28% | 1.4만 |
|---|
| 2026.03.04 | ₩69,102 | ₩69,360 | ₩69,102 | ₩69,307 | +0.30% | 4.3천 |
|---|
| 2026.03.03 | ₩68,371 | ₩68,973 | ₩68,144 | ₩68,779 | +0.60% | 1.3만 |
|---|
| 2026.03.02 | ₩69,240 | ₩69,542 | ₩69,173 | ₩69,347 | +0.15% | 7.7천 |
|---|
| 2026.02.27 | ₩68,612 | ₩69,347 | ₩68,612 | ₩69,285 | +0.98% | 2.1만 |
|---|
| 2026.02.26 | ₩69,588 | ₩69,588 | ₩69,093 | ₩69,427 | -0.23% | 1.9만 |
|---|
| 2026.02.25 | ₩69,783 | ₩70,029 | ₩69,708 | ₩69,975 | +0.28% | 6.1천 |
|---|
| 2026.02.24 | ₩69,253 | ₩69,481 | ₩69,093 | ₩69,481 | +0.33% | 7.1천 |
|---|
| 2026.02.23 | ₩69,721 | ₩69,721 | ₩68,919 | ₩68,999 | -1.04% | 1.1만 |
|---|
| 2026.02.20 | ₩69,253 | ₩69,628 | ₩69,146 | ₩69,628 | +0.54% | 1.2만 |
|---|
| 2026.02.19 | ₩69,213 | ₩69,334 | ₩69,036 | ₩69,293 | +0.12% | 7천 |
|---|
| 2026.02.18 | ₩68,973 | ₩69,509 | ₩68,973 | ₩69,267 | +0.43% | 6.3천 |
|---|
| 2026.02.17 | ₩68,732 | ₩69,126 | ₩68,558 | ₩69,053 | +0.47% | 7.5천 |
|---|
| 2026.02.13 | ₩68,946 | ₩69,160 | ₩68,913 | ₩69,026 | +0.12% | 5.7천 |
|---|
| 2026.02.12 | ₩70,122 | ₩70,122 | ₩68,957 | ₩68,959 | -1.66% | 1.9만 |
|---|
| 2026.02.11 | ₩69,708 | ₩69,908 | ₩69,614 | ₩69,708 | 0.00% | 2만 |
|---|
| 2026.02.10 | ₩69,721 | ₩69,965 | ₩69,601 | ₩69,601 | -0.17% | 8.2천 |
|---|
| 2026.02.09 | ₩69,334 | ₩69,922 | ₩69,334 | ₩69,801 | +0.67% | 8.3천 |
|---|
| 2026.02.06 | ₩68,812 | ₩69,494 | ₩68,812 | ₩69,494 | +0.99% | 1.8만 |
|---|
| 2026.02.05 | ₩68,625 | ₩68,799 | ₩68,184 | ₩68,398 | -0.33% | 4.9만 |
|---|
| 2026.02.04 | ₩69,868 | ₩69,868 | ₩68,839 | ₩69,080 | -1.13% | 12.1만 |
|---|
| 2026.02.03 | ₩70,276 | ₩70,430 | ₩69,133 | ₩69,441 | -1.19% | 5.8천 |
|---|
| 2026.02.02 | ₩69,574 | ₩69,989 | ₩69,574 | ₩69,846 | +0.39% | 1.2만 |
|---|
| 2026.01.30 | ₩69,681 | ₩69,868 | ₩69,367 | ₩69,588 | -0.13% | 8.2천 |
|---|
| 2026.01.29 | ₩69,801 | ₩69,801 | ₩69,066 | ₩69,775 | -0.04% | 1.1만 |
|---|
| 2026.01.28 | ₩70,022 | ₩70,055 | ₩69,748 | ₩69,748 | -0.39% | 8.4천 |
|---|
| 2026.01.27 | ₩69,708 | ₩69,922 | ₩69,657 | ₩69,895 | +0.27% | 9.3천 |
|---|
| 2026.01.26 | ₩69,414 | ₩69,681 | ₩69,414 | ₩69,654 | +0.35% | 1.1만 |
|---|
| 2026.01.23 | ₩68,933 | ₩69,307 | ₩68,906 | ₩69,133 | +0.29% | 1.5만 |
|---|
| 2026.01.22 | ₩69,187 | ₩69,427 | ₩69,013 | ₩69,427 | +0.35% | 1.9만 |
|---|
| 2026.01.21 | ₩68,545 | ₩68,959 | ₩68,371 | ₩68,919 | +0.55% | 2.3만 |
|---|
| 2026.01.20 | ₩68,812 | ₩68,876 | ₩68,318 | ₩68,425 | -0.56% | 7.5천 |
|---|
| 2026.01.16 | ₩69,668 | ₩69,828 | ₩69,547 | ₩69,547 | -0.17% | 1.4만 |
|---|
| 2026.01.15 | ₩69,775 | ₩69,775 | ₩69,431 | ₩69,481 | -0.42% | 4.7천 |
|---|
| 2026.01.14 | ₩69,387 | ₩69,387 | ₩68,986 | ₩69,261 | -0.18% | 6.8천 |
|---|
| 2026.01.13 | ₩70,069 | ₩70,069 | ₩69,414 | ₩69,654 | -0.59% | 1.1만 |
|---|
| 2026.01.12 | ₩69,400 | ₩69,868 | ₩69,400 | ₩69,789 | +0.56% | 9.6천 |
|---|
| 2026.01.09 | ₩69,400 | ₩69,788 | ₩69,400 | ₩69,654 | +0.37% | 3.1천 |
|---|
| 2026.01.08 | ₩68,973 | ₩69,280 | ₩68,973 | ₩69,240 | +0.39% | 1.4만 |
|---|
| 2026.01.07 | ₩69,347 | ₩69,554 | ₩69,129 | ₩69,146 | -0.29% | 1.1만 |
|---|
| 2026.01.06 | ₩69,146 | ₩69,414 | ₩69,066 | ₩69,387 | +0.35% | 6.5천 |
|---|
| 2026.01.05 | ₩68,852 | ₩69,110 | ₩68,852 | ₩68,943 | +0.13% | 4.6천 |
|---|
| 2026.01.02 | ₩69,280 | ₩69,280 | ₩68,371 | ₩68,544 | -1.06% | 4.8천 |
|---|
| 2025.12.31 | ₩68,933 | ₩68,946 | ₩68,585 | ₩68,585 | -0.50% | 1만 |
|---|
| 2025.12.30 | ₩69,133 | ₩69,133 | ₩68,999 | ₩69,005 | -0.19% | 7.1천 |
|---|
| 2025.12.29 | ₩69,280 | ₩69,280 | ₩69,033 | ₩69,093 | -0.27% | 5.3천 |
|---|
| 2025.12.26 | ₩69,601 | ₩69,601 | ₩69,387 | ₩69,467 | -0.19% | 4.6천 |
|---|
| 2025.12.24 | ₩69,181 | ₩69,534 | ₩69,181 | ₩69,534 | +0.51% | 5.3천 |
|---|
| 2025.12.23 | ₩69,360 | ₩69,360 | ₩68,959 | ₩69,285 | -0.11% | 1만 |
|---|
| 2025.12.22 | ₩68,772 | ₩69,013 | ₩68,772 | ₩68,973 | +0.29% | 8.3천 |
|---|
| 2025.12.19 | ₩67,890 | ₩68,572 | ₩67,890 | ₩68,465 | +0.85% | 1만 |
|---|
| 2025.12.18 | ₩68,465 | ₩68,505 | ₩67,945 | ₩68,131 | -0.49% | 1.9만 |
|---|
| 2025.12.17 | ₩68,465 | ₩68,465 | ₩67,636 | ₩67,636 | -1.21% | 2.4만 |
|---|
| 2025.12.16 | ₩68,518 | ₩68,518 | ₩68,064 | ₩68,505 | -0.02% | 1.2만 |
|---|
| 2025.12.15 | ₩68,906 | ₩68,937 | ₩68,505 | ₩68,612 | -0.43% | 1.7만 |
|---|
| 2025.12.12 | ₩69,307 | ₩69,307 | ₩68,612 | ₩68,759 | -0.79% | 10.3만 |
|---|
| 2025.12.11 | ₩69,120 | ₩69,479 | ₩68,870 | ₩69,387 | +0.39% | 1.8만 |
|---|
| 2025.12.10 | ₩69,053 | ₩69,374 | ₩68,934 | ₩69,236 | +0.27% | 2.1만 |
|---|
| 2025.12.09 | ₩68,692 | ₩69,187 | ₩68,692 | ₩69,013 | +0.47% | 1.8만 |
|---|
| 2025.12.08 | ₩69,307 | ₩69,374 | ₩68,933 | ₩69,026 | -0.41% | 6.2천 |
|---|
| 2025.12.05 | ₩69,494 | ₩69,543 | ₩69,240 | ₩69,293 | -0.29% | 1.1만 |
|---|
| 2025.12.04 | ₩69,240 | ₩69,253 | ₩69,040 | ₩69,220 | -0.03% | 1.4만 |
|---|
| 2025.12.03 | ₩68,866 | ₩69,378 | ₩68,866 | ₩69,187 | +0.47% | 2.2만 |
|---|
| 2025.12.02 | ₩69,204 | ₩69,227 | ₩68,946 | ₩69,061 | -0.21% | 6.4천 |
|---|
| 2025.12.01 | ₩68,879 | ₩69,160 | ₩68,868 | ₩68,868 | -0.02% | 1.2만 |
|---|
| 2025.11.28 | ₩69,013 | ₩69,213 | ₩69,013 | ₩69,213 | +0.29% | 1.2만 |
|---|
| 2025.11.26 | ₩68,732 | ₩69,080 | ₩68,732 | ₩68,973 | +0.35% | 1.2만 |
|---|
| 2025.11.25 | ₩68,090 | ₩68,625 | ₩67,770 | ₩68,545 | +0.67% | 3.1만 |
|---|
| 2025.11.24 | ₩67,703 | ₩68,117 | ₩67,596 | ₩68,090 | +0.57% | 2만 |
|---|
| 2025.11.21 | ₩66,809 | ₩67,562 | ₩66,807 | ₩67,215 | +0.61% | 1.5만 |
|---|
| 2025.11.20 | ₩68,491 | ₩68,640 | ₩66,767 | ₩66,807 | -2.46% | 9.5천 |
|---|
| 2025.11.19 | ₩67,476 | ₩67,957 | ₩67,288 | ₩67,592 | +0.17% | 1.3만 |
|---|
| 2025.11.18 | ₩67,115 | ₩67,596 | ₩66,994 | ₩67,346 | +0.34% | 8.2천 |
|---|
| 2025.11.17 | ₩68,385 | ₩68,385 | ₩67,556 | ₩67,722 | -0.97% | 1.5만 |
|---|
| 2025.11.14 | ₩67,502 | ₩73,517 | ₩65,898 | ₩68,211 | +1.05% | 3.1만 |
|---|
| 2025.11.13 | ₩68,304 | ₩69,053 | ₩67,302 | ₩68,331 | +0.04% | 2.6만 |
|---|
| 2025.11.12 | ₩69,106 | ₩69,400 | ₩67,369 | ₩69,293 | +0.27% | 2만 |
|---|
| 2025.11.11 | ₩68,839 | ₩69,441 | ₩67,569 | ₩69,267 | +0.62% | 2.5만 |
|---|
| 2025.11.10 | ₩68,598 | ₩69,118 | ₩68,598 | ₩69,094 | +0.72% | 6.4천 |
|---|
| 2025.11.07 | ₩67,608 | ₩68,184 | ₩67,502 | ₩68,104 | +0.73% | 1.3만 |
|---|
| 2025.11.06 | ₩68,425 | ₩68,438 | ₩68,136 | ₩68,136 | -0.42% | 7.7천 |
|---|
| 2025.11.05 | ₩68,411 | ₩69,106 | ₩68,411 | ₩68,810 | +0.58% | 1만 |
|---|
| 2025.11.04 | ₩68,371 | ₩68,919 | ₩68,371 | ₩68,520 | +0.22% | 8천 |
|---|
| 2025.11.03 | ₩68,906 | ₩69,320 | ₩68,906 | ₩69,217 | +0.45% | 1.4만 |
|---|
| 2025.10.31 | ₩69,360 | ₩69,449 | ₩68,946 | ₩69,231 | -0.19% | 1만 |
|---|
| 2025.10.30 | ₩69,641 | ₩69,654 | ₩69,253 | ₩69,267 | -0.54% | 5.9천 |
|---|
| 2025.10.29 | ₩70,109 | ₩70,109 | ₩69,694 | ₩69,839 | -0.39% | 5.6천 |
|---|
| 2025.10.28 | ₩69,761 | ₩70,095 | ₩69,761 | ₩69,948 | +0.27% | 1.6만 |
|---|
| 2025.10.27 | ₩69,534 | ₩69,775 | ₩69,494 | ₩69,775 | +0.35% | 8.1천 |
|---|
| 2025.10.24 | ₩69,078 | ₩69,160 | ₩68,852 | ₩68,995 | -0.12% | 1.7만 |
|---|
| 2025.10.23 | ₩68,184 | ₩68,692 | ₩68,184 | ₩68,565 | +0.56% | 5.6천 |
|---|
| 2025.10.22 | ₩68,518 | ₩68,598 | ₩67,970 | ₩68,251 | -0.39% | 1.1만 |
|---|
| 2025.10.21 | ₩68,552 | ₩68,625 | ₩68,425 | ₩68,537 | -0.02% | 1.4만 |
|---|
| 2025.10.20 | ₩68,558 | ₩68,745 | ₩68,505 | ₩68,657 | +0.14% | 7.2천 |
|---|
| 2025.10.17 | ₩68,030 | ₩68,330 | ₩67,875 | ₩68,156 | +0.18% | 8.8천 |
|---|
| 2025.10.16 | ₩68,318 | ₩68,344 | ₩67,697 | ₩68,010 | -0.45% | 1.8만 |
|---|
| 2025.10.15 | ₩68,318 | ₩68,637 | ₩67,850 | ₩68,111 | -0.30% | 8천 |
|---|
| 2025.10.14 | ₩67,262 | ₩68,238 | ₩67,262 | ₩68,018 | +1.12% | 3.6천 |
|---|
| 2025.10.13 | ₩67,929 | ₩68,089 | ₩67,756 | ₩67,937 | +0.01% | 5.8천 |
|---|
| 2025.10.10 | ₩68,757 | ₩68,852 | ₩67,299 | ₩67,299 | -2.12% | 7.3천 |
|---|