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 | ₩76,103 | ₩76,463 | ₩76,103 | ₩76,301 | +0.26% | 1만 |
| 2026.10.08 | ₩76,036 | ₩76,056 | ₩75,776 | ₩76,023 | -0.02% | 4.3천 |
| 2026.10.07 | ₩76,048 | ₩76,357 | ₩76,043 | ₩76,306 | +0.34% | 6천 |
| 2026.10.06 | ₩76,477 | ₩76,704 | ₩76,477 | ₩76,529 | +0.07% | 3.6천 |
| 2026.10.05 | ₩75,502 | ₩76,250 | ₩75,502 | ₩76,036 | +0.71% | 7.9천 |
| 2026.10.02 | ₩75,755 | ₩75,916 | ₩75,502 | ₩75,715 | -0.05% | 1.4만 |
| 2026.10.01 | ₩74,961 | ₩75,288 | ₩74,800 | ₩75,194 | +0.31% | 1.2만 |
| 2026.09.30 | ₩75,422 | ₩75,715 | ₩75,154 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,154 |
| -0.35% |
| 9.5천 |
| 2026.09.29 | ₩75,301 | ₩75,341 | ₩75,101 | ₩75,263 | -0.05% | 6.6천 |
|---|
| 2026.09.28 | ₩75,542 | ₩75,695 | ₩75,381 | ₩75,444 | -0.13% | 5.2천 |
|---|
| 2026.09.25 | ₩75,662 | ₩75,996 | ₩75,649 | ₩75,948 | +0.38% | 1.5만 |
|---|
| 2026.09.24 | ₩75,341 | ₩75,689 | ₩75,328 | ₩75,689 | +0.46% | 6.3천 |
|---|
| 2026.09.23 | ₩75,782 | ₩75,796 | ₩75,502 | ₩75,598 | -0.24% | 1만 |
|---|
| 2026.09.22 | ₩76,163 | ₩76,263 | ₩75,943 | ₩76,130 | -0.04% | 1.3만 |
|---|
| 2026.09.21 | ₩75,669 | ₩76,276 | ₩75,669 | ₩76,175 | +0.67% | 1.2만 |
|---|
| 2026.09.18 | ₩74,714 | ₩74,982 | ₩74,714 | ₩74,982 | +0.36% | 3.1천 |
|---|
| 2026.09.17 | ₩74,814 | ₩74,941 | ₩74,754 | ₩74,905 | +0.12% | 1.5만 |
|---|
| 2026.09.16 | ₩74,874 | ₩74,874 | ₩73,605 | ₩74,026 | -1.13% | 5.3천 |
|---|
| 2026.09.15 | ₩74,513 | ₩74,687 | ₩74,326 | ₩74,486 | -0.04% | 7.6천 |
|---|
| 2026.09.14 | ₩74,612 | ₩74,914 | ₩74,593 | ₩74,708 | +0.13% | 4.3천 |
|---|
| 2026.09.11 | ₩75,208 | ₩75,247 | ₩75,047 | ₩75,047 | -0.21% | 9.1천 |
|---|
| 2026.09.10 | ₩74,513 | ₩74,553 | ₩74,466 | ₩74,502 | -0.01% | 7.5천 |
|---|
| 2026.09.09 | ₩75,047 | ₩75,047 | ₩74,780 | ₩74,891 | -0.21% | 7.9천 |
|---|
| 2026.09.08 | ₩75,288 | ₩75,301 | ₩75,101 | ₩75,101 | -0.25% | 6.6천 |
|---|
| 2026.09.04 | ₩75,475 | ₩75,507 | ₩75,448 | ₩75,507 | +0.04% | 4.3천 |
|---|
| 2026.09.03 | ₩75,324 | ₩75,856 | ₩75,308 | ₩75,822 | +0.66% | 6.8천 |
|---|
| 2026.09.02 | ₩75,058 | ₩75,074 | ₩74,901 | ₩74,947 | -0.15% | 7천 |
|---|
| 2026.09.01 | ₩74,901 | ₩75,034 | ₩74,601 | ₩74,679 | -0.30% | 7.3천 |
|---|
| 2026.08.31 | ₩75,368 | ₩75,373 | ₩74,994 | ₩75,373 | +0.01% | 6.2천 |
|---|
| 2026.08.28 | ₩75,769 | ₩75,929 | ₩75,288 | ₩75,439 | -0.44% | 5.2천 |
|---|
| 2026.08.27 | ₩75,348 | ₩75,782 | ₩75,348 | ₩75,631 | +0.38% | 8천 |
|---|
| 2026.08.26 | ₩75,208 | ₩75,341 | ₩75,074 | ₩75,158 | -0.07% | 1.7만 |
|---|
| 2026.08.25 | ₩75,114 | ₩75,168 | ₩74,994 | ₩75,088 | -0.04% | 8.6천 |
|---|
| 2026.08.24 | ₩74,903 | ₩75,047 | ₩74,901 | ₩74,981 | +0.10% | 5.9천 |
|---|
| 2026.08.21 | ₩75,154 | ₩75,288 | ₩75,047 | ₩75,181 | +0.04% | 3.3만 |
|---|
| 2026.08.20 | ₩75,241 | ₩75,241 | ₩74,941 | ₩74,941 | -0.40% | 5.6천 |
|---|
| 2026.08.19 | ₩75,522 | ₩75,689 | ₩75,468 | ₩75,484 | -0.05% | 1만 |
|---|
| 2026.08.18 | ₩75,609 | ₩75,609 | ₩75,408 | ₩75,408 | -0.27% | 6.8천 |
|---|
| 2026.08.17 | ₩76,276 | ₩76,290 | ₩75,983 | ₩76,036 | -0.32% | 8.8천 |
|---|
| 2026.08.14 | ₩76,504 | ₩76,504 | ₩76,223 | ₩76,270 | -0.31% | 1.1만 |
|---|
| 2026.08.13 | ₩76,610 | ₩76,610 | ₩76,343 | ₩76,435 | -0.23% | 5.3천 |
|---|
| 2026.08.12 | ₩76,007 | ₩76,089 | ₩75,862 | ₩75,862 | -0.19% | 1.5만 |
|---|
| 2026.08.11 | ₩75,916 | ₩76,236 | ₩75,755 | ₩75,793 | -0.16% | 2.1만 |
|---|
| 2026.08.10 | ₩76,250 | ₩76,250 | ₩76,083 | ₩76,084 | -0.22% | 5.4천 |
|---|
| 2026.08.07 | ₩75,902 | ₩76,170 | ₩75,902 | ₩76,155 | +0.33% | 6.1천 |
|---|
| 2026.08.06 | ₩75,702 | ₩76,009 | ₩75,702 | ₩75,768 | +0.09% | 8.2천 |
|---|
| 2026.08.05 | ₩76,343 | ₩76,504 | ₩76,005 | ₩76,017 | -0.43% | 9.3천 |
|---|
| 2026.08.04 | ₩75,408 | ₩76,223 | ₩75,368 | ₩76,067 | +0.87% | 8.1만 |
|---|
| 2026.08.03 | ₩74,326 | ₩74,847 | ₩74,326 | ₩74,708 | +0.51% | 1.1만 |
|---|
| 2026.07.31 | ₩73,351 | ₩73,965 | ₩73,111 | ₩73,698 | +0.47% | 9.6천 |
|---|
| 2026.07.30 | ₩72,990 | ₩73,351 | ₩72,806 | ₩73,237 | +0.34% | 3.8천 |
|---|
| 2026.07.29 | ₩73,471 | ₩73,471 | ₩72,272 | ₩72,272 | -1.63% | 1.1만 |
|---|
| 2026.07.28 | ₩72,897 | ₩73,378 | ₩72,897 | ₩73,259 | +0.50% | 5.8만 |
|---|
| 2026.07.27 | ₩73,391 | ₩73,391 | ₩73,004 | ₩73,197 | -0.26% | 8.4천 |
|---|
| 2026.07.24 | ₩73,404 | ₩73,752 | ₩73,151 | ₩73,257 | -0.20% | 8.7천 |
|---|
| 2026.07.23 | ₩73,551 | ₩73,551 | ₩73,070 | ₩73,324 | -0.31% | 1.1만 |
|---|
| 2026.07.22 | ₩74,273 | ₩74,339 | ₩74,094 | ₩74,286 | +0.02% | 8.4천 |
|---|
| 2026.07.21 | ₩73,899 | ₩74,139 | ₩73,859 | ₩74,139 | +0.33% | 1.3만 |
|---|
| 2026.07.20 | ₩73,859 | ₩73,885 | ₩73,458 | ₩73,551 | -0.42% | 9.6천 |
|---|
| 2026.07.17 | ₩73,965 | ₩73,965 | ₩73,618 | ₩73,700 | -0.36% | 7.9천 |
|---|
| 2026.07.16 | ₩74,446 | ₩74,607 | ₩73,992 | ₩74,299 | -0.20% | 4.9천 |
|---|
| 2026.07.15 | ₩74,620 | ₩74,767 | ₩74,460 | ₩74,767 | +0.20% | 3.3천 |
|---|
| 2026.07.14 | ₩74,446 | ₩74,660 | ₩74,446 | ₩74,579 | +0.18% | 6천 |
|---|
| 2026.07.13 | ₩74,688 | ₩74,688 | ₩74,299 | ₩74,306 | -0.51% | 6천 |
|---|
| 2026.07.10 | ₩74,593 | ₩74,914 | ₩74,326 | ₩74,826 | +0.31% | 8.3천 |
|---|
| 2026.07.09 | ₩74,019 | ₩74,593 | ₩74,019 | ₩74,547 | +0.71% | 5천 |
|---|
| 2026.07.08 | ₩73,965 | ₩74,099 | ₩73,631 | ₩74,006 | +0.05% | 6.9천 |
|---|
| 2026.07.07 | ₩74,460 | ₩74,460 | ₩74,119 | ₩74,299 | -0.22% | 1.3만 |
|---|
| 2026.07.06 | ₩74,460 | ₩74,754 | ₩74,428 | ₩74,607 | +0.20% | 5.6천 |
|---|
| 2026.07.02 | ₩74,647 | ₩74,647 | ₩73,645 | ₩73,965 | -0.91% | 4.5천 |
|---|
| 2026.07.01 | ₩73,849 | ₩74,353 | ₩73,849 | ₩74,246 | +0.54% | 9천 |
|---|
| 2026.06.30 | ₩74,046 | ₩74,420 | ₩73,984 | ₩74,334 | +0.39% | 9.4천 |
|---|
| 2026.06.29 | ₩73,551 | ₩73,718 | ₩72,990 | ₩73,678 | +0.17% | 3.9천 |
|---|
| 2026.06.26 | ₩73,004 | ₩73,244 | ₩72,857 | ₩73,026 | +0.03% | 7.5천 |
|---|
| 2026.06.25 | ₩73,298 | ₩73,338 | ₩73,010 | ₩73,111 | -0.26% | 7.7천 |
|---|
| 2026.06.24 | ₩73,538 | ₩73,591 | ₩73,004 | ₩73,137 | -0.54% | 6.5천 |
|---|
| 2026.06.23 | ₩73,645 | ₩73,832 | ₩73,231 | ₩73,485 | -0.22% | 6.4천 |
|---|
| 2026.06.22 | ₩74,112 | ₩74,834 | ₩74,112 | ₩74,339 | +0.31% | 1.1만 |
|---|
| 2026.06.18 | ₩74,553 | ₩74,620 | ₩74,386 | ₩74,620 | +0.09% | 6.6천 |
|---|
| 2026.06.17 | ₩74,700 | ₩74,700 | ₩73,712 | ₩73,712 | -1.32% | 5.6천 |
|---|
| 2026.06.16 | ₩75,047 | ₩75,047 | ₩74,473 | ₩74,500 | -0.73% | 5.2천 |
|---|
| 2026.06.15 | ₩74,941 | ₩75,113 | ₩74,941 | ₩75,021 | +0.11% | 6.4천 |
|---|
| 2026.06.12 | ₩74,099 | ₩74,099 | ₩73,479 | ₩73,859 | -0.32% | 7.4천 |
|---|
| 2026.06.11 | ₩72,616 | ₩73,698 | ₩72,376 | ₩73,578 | +1.32% | 2.6만 |
|---|
| 2026.06.10 | ₩73,431 | ₩73,431 | ₩72,403 | ₩72,416 | -1.38% | 7.9천 |
|---|
| 2026.06.09 | ₩73,832 | ₩73,845 | ₩72,843 | ₩73,343 | -0.66% | 1.5만 |
|---|
| 2026.06.08 | ₩73,952 | ₩73,999 | ₩73,444 | ₩73,485 | -0.63% | 9천 |
|---|
| 2026.06.05 | ₩74,740 | ₩74,740 | ₩73,324 | ₩73,471 | -1.70% | 7.2천 |
|---|
| 2026.06.04 | ₩74,850 | ₩75,568 | ₩74,850 | ₩75,448 | +0.80% | 1.1만 |
|---|
| 2026.06.03 | ₩75,622 | ₩75,622 | ₩75,153 | ₩75,153 | -0.62% | 22.7만 |
|---|
| 2026.06.02 | ₩75,355 | ₩75,702 | ₩75,301 | ₩75,702 | +0.46% | 1.6만 |
|---|
| 2026.06.01 | ₩75,261 | ₩75,609 | ₩75,154 | ₩75,488 | +0.30% | 4.7천 |
|---|
| 2026.05.29 | ₩75,455 | ₩75,455 | ₩75,168 | ₩75,287 | -0.22% | 2.5만 |
|---|
| 2026.05.28 | ₩74,981 | ₩75,261 | ₩74,981 | ₩75,248 | +0.36% | 1.1만 |
|---|
| 2026.05.27 | ₩74,754 | ₩74,927 | ₩74,693 | ₩74,836 | +0.11% | 9.6천 |
|---|
| 2026.05.26 | ₩74,540 | ₩74,994 | ₩74,540 | ₩74,854 | +0.42% | 7.2천 |
|---|
| 2026.05.22 | ₩74,714 | ₩74,714 | ₩74,433 | ₩74,457 | -0.34% | 7.3천 |
|---|
| 2026.05.21 | ₩73,939 | ₩74,339 | ₩73,778 | ₩74,179 | +0.33% | 1.2만 |
|---|
| 2026.05.20 | ₩73,591 | ₩74,179 | ₩73,591 | ₩74,072 | +0.65% | 6.8천 |
|---|
| 2026.05.19 | ₩73,591 | ₩73,752 | ₩73,331 | ₩73,351 | -0.33% | 1.2만 |
|---|
| 2026.05.18 | ₩74,006 | ₩74,046 | ₩73,525 | ₩73,875 | -0.18% | 7.2천 |
|---|
| 2026.05.15 | ₩74,287 | ₩74,353 | ₩74,003 | ₩74,003 | -0.38% | 3.7천 |
|---|
| 2026.05.14 | ₩74,647 | ₩75,034 | ₩74,620 | ₩74,897 | +0.33% | 3.5천 |
|---|
| 2026.05.13 | ₩74,233 | ₩74,460 | ₩74,233 | ₩74,233 | 0.00% | 8.4천 |
|---|
| 2026.05.12 | ₩73,565 | ₩73,952 | ₩73,565 | ₩73,805 | +0.33% | 1.1만 |
|---|
| 2026.05.11 | ₩73,912 | ₩74,032 | ₩73,872 | ₩74,003 | +0.12% | 7.8천 |
|---|
| 2026.05.08 | ₩73,645 | ₩73,778 | ₩73,645 | ₩73,732 | +0.12% | 8.5천 |
|---|
| 2026.05.07 | ₩73,391 | ₩73,591 | ₩73,044 | ₩73,144 | -0.34% | 6.6천 |
|---|
| 2026.05.06 | ₩73,017 | ₩73,565 | ₩73,017 | ₩73,565 | +0.75% | 7.2천 |
|---|
| 2026.05.05 | ₩72,416 | ₩72,616 | ₩72,416 | ₩72,491 | +0.10% | 7.2천 |
|---|
| 2026.05.04 | ₩72,362 | ₩72,362 | ₩71,895 | ₩71,950 | -0.57% | 7.3천 |
|---|
| 2026.05.01 | ₩72,536 | ₩72,536 | ₩72,322 | ₩72,337 | -0.27% | 3.4만 |
|---|
| 2026.04.30 | ₩71,381 | ₩72,202 | ₩71,381 | ₩72,149 | +1.08% | 3.7만 |
|---|
| 2026.04.29 | ₩71,347 | ₩71,387 | ₩71,174 | ₩71,307 | -0.06% | 1.2만 |
|---|
| 2026.04.28 | ₩71,347 | ₩71,441 | ₩71,133 | ₩71,334 | -0.02% | 1.3만 |
|---|
| 2026.04.27 | ₩71,254 | ₩71,685 | ₩71,254 | ₩71,685 | +0.61% | 9.2만 |
|---|
| 2026.04.24 | ₩71,374 | ₩71,681 | ₩71,214 | ₩71,645 | +0.38% | 1.1만 |
|---|
| 2026.04.23 | ₩71,160 | ₩71,427 | ₩70,653 | ₩71,187 | +0.04% | 1만 |
|---|
| 2026.04.22 | ₩71,214 | ₩71,333 | ₩71,187 | ₩71,333 | +0.17% | 6.9천 |
|---|
| 2026.04.21 | ₩71,267 | ₩71,267 | ₩70,523 | ₩70,693 | -0.81% | 8.1천 |
|---|
| 2026.04.20 | ₩71,013 | ₩71,080 | ₩70,853 | ₩71,032 | +0.03% | 6천 |
|---|
| 2026.04.17 | ₩71,000 | ₩71,320 | ₩71,000 | ₩71,220 | +0.31% | 10만 |
|---|
| 2026.04.16 | ₩70,178 | ₩70,519 | ₩70,178 | ₩70,519 | +0.49% | 8.2천 |
|---|
| 2026.04.15 | ₩69,624 | ₩70,425 | ₩69,624 | ₩70,412 | +1.13% | 2.3만 |
|---|
| 2026.04.14 | ₩69,370 | ₩69,824 | ₩69,370 | ₩69,824 | +0.65% | 3만 |
|---|
| 2026.04.13 | ₩68,582 | ₩69,054 | ₩68,408 | ₩69,054 | +0.69% | 4천 |
|---|
| 2026.04.10 | ₩68,582 | ₩68,676 | ₩68,328 | ₩68,402 | -0.26% | 3.9천 |
|---|
| 2026.04.09 | ₩68,061 | ₩68,635 | ₩67,994 | ₩68,609 | +0.80% | 1.1만 |
|---|
| 2026.04.08 | ₩67,941 | ₩68,101 | ₩67,797 | ₩68,018 | +0.11% | 4.3천 |
|---|
| 2026.04.07 | ₩66,218 | ₩66,570 | ₩66,164 | ₩66,570 | +0.53% | 1.2만 |
|---|
| 2026.04.06 | ₩66,712 | ₩66,712 | ₩66,324 | ₩66,491 | -0.33% | 6.6천 |
|---|
| 2026.04.02 | ₩65,904 | ₩66,415 | ₩65,904 | ₩66,322 | +0.63% | 7.2천 |
|---|
| 2026.04.01 | ₩66,151 | ₩66,632 | ₩66,151 | ₩66,351 | +0.30% | 2만 |
|---|
| 2026.03.31 | ₩64,842 | ₩66,031 | ₩64,842 | ₩66,031 | +1.83% | 1.5만 |
|---|
| 2026.03.30 | ₩65,029 | ₩65,136 | ₩64,441 | ₩64,600 | -0.66% | 9.5천 |
|---|
| 2026.03.27 | ₩65,376 | ₩65,416 | ₩64,922 | ₩64,990 | -0.59% | 1.3만 |
|---|
| 2026.03.26 | ₩66,538 | ₩66,538 | ₩65,774 | ₩65,774 | -1.15% | 6천 |
|---|
| 2026.03.25 | ₩66,752 | ₩66,895 | ₩66,578 | ₩66,653 | -0.15% | 3.4천 |
|---|
| 2026.03.24 | ₩66,258 | ₩66,712 | ₩66,258 | ₩66,498 | +0.36% | 1.2만 |
|---|
| 2026.03.23 | ₩66,952 | ₩67,073 | ₩66,605 | ₩66,605 | -0.52% | 8.7천 |
|---|
| 2026.03.20 | ₩66,672 | ₩66,672 | ₩66,011 | ₩66,113 | -0.84% | 3.5천 |
|---|
| 2026.03.19 | ₩66,886 | ₩67,059 | ₩66,685 | ₩66,966 | +0.12% | 1.7만 |
|---|
| 2026.03.18 | ₩67,659 | ₩67,687 | ₩67,219 | ₩67,219 | -0.65% | 4.5천 |
|---|
| 2026.03.17 | ₩68,128 | ₩68,128 | ₩67,847 | ₩67,847 | -0.41% | 1만 |
|---|
| 2026.03.16 | ₩67,767 | ₩68,021 | ₩67,767 | ₩67,901 | +0.20% | 6.7천 |
|---|
| 2026.03.13 | ₩67,740 | ₩68,101 | ₩67,340 | ₩67,388 | -0.52% | 1.1만 |
|---|
| 2026.03.12 | ₩68,068 | ₩68,074 | ₩67,687 | ₩67,687 | -0.56% | 6.9천 |
|---|
| 2026.03.11 | ₩68,742 | ₩68,742 | ₩68,328 | ₩68,569 | -0.25% | 2.2만 |
|---|
| 2026.03.10 | ₩68,662 | ₩68,996 | ₩68,458 | ₩68,653 | -0.01% | 9.2천 |
|---|
| 2026.03.09 | ₩67,527 | ₩68,729 | ₩67,513 | ₩68,689 | +1.72% | 8.2천 |
|---|
| 2026.03.06 | ₩68,382 | ₩68,455 | ₩68,148 | ₩68,302 | -0.12% | 6.6천 |
|---|
| 2026.03.05 | ₩69,070 | ₩69,070 | ₩68,475 | ₩68,876 | -0.28% | 1.4만 |
|---|
| 2026.03.04 | ₩69,059 | ₩69,317 | ₩69,059 | ₩69,263 | +0.30% | 4.3천 |
|---|
| 2026.03.03 | ₩68,328 | ₩68,929 | ₩68,101 | ₩68,736 | +0.60% | 1.3만 |
|---|
| 2026.03.02 | ₩69,197 | ₩69,498 | ₩69,130 | ₩69,303 | +0.15% | 7.7천 |
|---|
| 2026.02.27 | ₩68,569 | ₩69,303 | ₩68,569 | ₩69,242 | +0.98% | 2.1만 |
|---|
| 2026.02.26 | ₩69,544 | ₩69,544 | ₩69,050 | ₩69,384 | -0.23% | 1.9만 |
|---|
| 2026.02.25 | ₩69,739 | ₩69,985 | ₩69,664 | ₩69,931 | +0.28% | 6.1천 |
|---|
| 2026.02.24 | ₩69,210 | ₩69,437 | ₩69,050 | ₩69,437 | +0.33% | 7.1천 |
|---|
| 2026.02.23 | ₩69,677 | ₩69,677 | ₩68,876 | ₩68,956 | -1.04% | 1.1만 |
|---|
| 2026.02.20 | ₩69,210 | ₩69,584 | ₩69,103 | ₩69,584 | +0.54% | 1.2만 |
|---|
| 2026.02.19 | ₩69,170 | ₩69,290 | ₩68,992 | ₩69,250 | +0.12% | 7천 |
|---|
| 2026.02.18 | ₩68,929 | ₩69,465 | ₩68,929 | ₩69,223 | +0.43% | 6.3천 |
|---|
| 2026.02.17 | ₩68,689 | ₩69,083 | ₩68,515 | ₩69,009 | +0.47% | 7.5천 |
|---|
| 2026.02.13 | ₩68,903 | ₩69,116 | ₩68,869 | ₩68,983 | +0.12% | 5.7천 |
|---|
| 2026.02.12 | ₩70,078 | ₩70,078 | ₩68,913 | ₩68,916 | -1.66% | 1.9만 |
|---|
| 2026.02.11 | ₩69,664 | ₩69,864 | ₩69,571 | ₩69,664 | 0.00% | 2만 |
|---|
| 2026.02.10 | ₩69,677 | ₩69,921 | ₩69,557 | ₩69,557 | -0.17% | 8.2천 |
|---|
| 2026.02.09 | ₩69,290 | ₩69,878 | ₩69,290 | ₩69,758 | +0.67% | 8.3천 |
|---|
| 2026.02.06 | ₩68,769 | ₩69,450 | ₩68,769 | ₩69,450 | +0.99% | 1.8만 |
|---|
| 2026.02.05 | ₩68,582 | ₩68,756 | ₩68,141 | ₩68,355 | -0.33% | 4.9만 |
|---|
| 2026.02.04 | ₩69,824 | ₩69,824 | ₩68,796 | ₩69,036 | -1.13% | 12.1만 |
|---|
| 2026.02.03 | ₩70,232 | ₩70,385 | ₩69,090 | ₩69,397 | -1.19% | 5.8천 |
|---|
| 2026.02.02 | ₩69,530 | ₩69,945 | ₩69,530 | ₩69,802 | +0.39% | 1.2만 |
|---|
| 2026.01.30 | ₩69,637 | ₩69,824 | ₩69,323 | ₩69,544 | -0.13% | 8.2천 |
|---|
| 2026.01.29 | ₩69,758 | ₩69,758 | ₩69,023 | ₩69,731 | -0.04% | 1.1만 |
|---|
| 2026.01.28 | ₩69,978 | ₩70,011 | ₩69,704 | ₩69,704 | -0.39% | 8.4천 |
|---|
| 2026.01.27 | ₩69,664 | ₩69,878 | ₩69,613 | ₩69,851 | +0.27% | 9.3천 |
|---|
| 2026.01.26 | ₩69,370 | ₩69,637 | ₩69,370 | ₩69,611 | +0.35% | 1.1만 |
|---|
| 2026.01.23 | ₩68,889 | ₩69,263 | ₩68,863 | ₩69,090 | +0.29% | 1.5만 |
|---|
| 2026.01.22 | ₩69,143 | ₩69,384 | ₩68,969 | ₩69,384 | +0.35% | 1.9만 |
|---|
| 2026.01.21 | ₩68,502 | ₩68,916 | ₩68,328 | ₩68,876 | +0.55% | 2.3만 |
|---|
| 2026.01.20 | ₩68,769 | ₩68,833 | ₩68,275 | ₩68,382 | -0.56% | 7.5천 |
|---|
| 2026.01.16 | ₩69,624 | ₩69,784 | ₩69,504 | ₩69,504 | -0.17% | 1.4만 |
|---|
| 2026.01.15 | ₩69,731 | ₩69,731 | ₩69,388 | ₩69,437 | -0.42% | 4.7천 |
|---|
| 2026.01.14 | ₩69,343 | ₩69,343 | ₩68,943 | ₩69,218 | -0.18% | 6.8천 |
|---|
| 2026.01.13 | ₩70,025 | ₩70,025 | ₩69,370 | ₩69,611 | -0.59% | 1.1만 |
|---|
| 2026.01.12 | ₩69,357 | ₩69,824 | ₩69,357 | ₩69,746 | +0.56% | 9.6천 |
|---|
| 2026.01.09 | ₩69,357 | ₩69,744 | ₩69,357 | ₩69,611 | +0.37% | 3.1천 |
|---|
| 2026.01.08 | ₩68,929 | ₩69,237 | ₩68,929 | ₩69,197 | +0.39% | 1.4만 |
|---|
| 2026.01.07 | ₩69,303 | ₩69,510 | ₩69,086 | ₩69,103 | -0.29% | 1.1만 |
|---|
| 2026.01.06 | ₩69,103 | ₩69,370 | ₩69,023 | ₩69,343 | +0.35% | 6.5천 |
|---|
| 2026.01.05 | ₩68,809 | ₩69,067 | ₩68,809 | ₩68,900 | +0.13% | 4.6천 |
|---|
| 2026.01.02 | ₩69,237 | ₩69,237 | ₩68,328 | ₩68,501 | -1.06% | 4.8천 |
|---|
| 2025.12.31 | ₩68,889 | ₩68,903 | ₩68,542 | ₩68,542 | -0.50% | 1만 |
|---|
| 2025.12.30 | ₩69,090 | ₩69,090 | ₩68,956 | ₩68,961 | -0.19% | 7.1천 |
|---|
| 2025.12.29 | ₩69,237 | ₩69,237 | ₩68,989 | ₩69,050 | -0.27% | 5.3천 |
|---|
| 2025.12.26 | ₩69,557 | ₩69,557 | ₩69,343 | ₩69,424 | -0.19% | 4.6천 |
|---|
| 2025.12.24 | ₩69,138 | ₩69,490 | ₩69,138 | ₩69,490 | +0.51% | 5.3천 |
|---|
| 2025.12.23 | ₩69,317 | ₩69,317 | ₩68,916 | ₩69,242 | -0.11% | 1만 |
|---|
| 2025.12.22 | ₩68,729 | ₩68,969 | ₩68,729 | ₩68,929 | +0.29% | 8.3천 |
|---|
| 2025.12.19 | ₩67,847 | ₩68,529 | ₩67,847 | ₩68,422 | +0.85% | 1만 |
|---|
| 2025.12.18 | ₩68,422 | ₩68,462 | ₩67,902 | ₩68,088 | -0.49% | 1.9만 |
|---|
| 2025.12.17 | ₩68,422 | ₩68,422 | ₩67,594 | ₩67,594 | -1.21% | 2.4만 |
|---|
| 2025.12.16 | ₩68,475 | ₩68,475 | ₩68,021 | ₩68,462 | -0.02% | 1.2만 |
|---|
| 2025.12.15 | ₩68,863 | ₩68,893 | ₩68,462 | ₩68,569 | -0.43% | 1.7만 |
|---|
| 2025.12.12 | ₩69,263 | ₩69,263 | ₩68,569 | ₩68,716 | -0.79% | 10.3만 |
|---|
| 2025.12.11 | ₩69,076 | ₩69,436 | ₩68,826 | ₩69,343 | +0.39% | 1.8만 |
|---|
| 2025.12.10 | ₩69,009 | ₩69,330 | ₩68,891 | ₩69,193 | +0.27% | 2.1만 |
|---|
| 2025.12.09 | ₩68,649 | ₩69,143 | ₩68,649 | ₩68,969 | +0.47% | 1.8만 |
|---|
| 2025.12.08 | ₩69,263 | ₩69,330 | ₩68,889 | ₩68,983 | -0.41% | 6.2천 |
|---|
| 2025.12.05 | ₩69,450 | ₩69,500 | ₩69,197 | ₩69,250 | -0.29% | 1.1만 |
|---|
| 2025.12.04 | ₩69,197 | ₩69,210 | ₩68,996 | ₩69,176 | -0.03% | 1.4만 |
|---|
| 2025.12.03 | ₩68,822 | ₩69,334 | ₩68,822 | ₩69,143 | +0.47% | 2.2만 |
|---|
| 2025.12.02 | ₩69,160 | ₩69,183 | ₩68,903 | ₩69,018 | -0.21% | 6.4천 |
|---|
| 2025.12.01 | ₩68,836 | ₩69,116 | ₩68,825 | ₩68,825 | -0.02% | 1.2만 |
|---|
| 2025.11.28 | ₩68,969 | ₩69,170 | ₩68,969 | ₩69,170 | +0.29% | 1.2만 |
|---|
| 2025.11.26 | ₩68,689 | ₩69,036 | ₩68,689 | ₩68,929 | +0.35% | 1.2만 |
|---|
| 2025.11.25 | ₩68,048 | ₩68,582 | ₩67,727 | ₩68,502 | +0.67% | 3.1만 |
|---|
| 2025.11.24 | ₩67,660 | ₩68,074 | ₩67,553 | ₩68,048 | +0.57% | 2만 |
|---|
| 2025.11.21 | ₩66,767 | ₩67,520 | ₩66,765 | ₩67,173 | +0.61% | 1.5만 |
|---|
| 2025.11.20 | ₩68,448 | ₩68,597 | ₩66,725 | ₩66,765 | -2.46% | 9.5천 |
|---|
| 2025.11.19 | ₩67,433 | ₩67,914 | ₩67,246 | ₩67,549 | +0.17% | 1.3만 |
|---|
| 2025.11.18 | ₩67,073 | ₩67,553 | ₩66,952 | ₩67,304 | +0.34% | 8.2천 |
|---|
| 2025.11.17 | ₩68,342 | ₩68,342 | ₩67,513 | ₩67,679 | -0.97% | 1.5만 |
|---|
| 2025.11.14 | ₩67,460 | ₩73,471 | ₩65,857 | ₩68,168 | +1.05% | 3.1만 |
|---|
| 2025.11.13 | ₩68,261 | ₩69,009 | ₩67,260 | ₩68,288 | +0.04% | 2.6만 |
|---|
| 2025.11.12 | ₩69,063 | ₩69,357 | ₩67,326 | ₩69,250 | +0.27% | 2만 |
|---|
| 2025.11.11 | ₩68,796 | ₩69,397 | ₩67,527 | ₩69,223 | +0.62% | 2.5만 |
|---|
| 2025.11.10 | ₩68,555 | ₩69,075 | ₩68,555 | ₩69,051 | +0.72% | 6.4천 |
|---|
| 2025.11.07 | ₩67,565 | ₩68,141 | ₩67,460 | ₩68,061 | +0.73% | 1.3만 |
|---|
| 2025.11.06 | ₩68,382 | ₩68,395 | ₩68,093 | ₩68,093 | -0.42% | 7.7천 |
|---|
| 2025.11.05 | ₩68,368 | ₩69,063 | ₩68,368 | ₩68,766 | +0.58% | 1만 |
|---|
| 2025.11.04 | ₩68,328 | ₩68,876 | ₩68,328 | ₩68,476 | +0.22% | 8천 |
|---|
| 2025.11.03 | ₩68,863 | ₩69,277 | ₩68,863 | ₩69,174 | +0.45% | 1.4만 |
|---|
| 2025.10.31 | ₩69,317 | ₩69,405 | ₩68,903 | ₩69,187 | -0.19% | 1만 |
|---|
| 2025.10.30 | ₩69,597 | ₩69,611 | ₩69,210 | ₩69,223 | -0.54% | 5.9천 |
|---|
| 2025.10.29 | ₩70,065 | ₩70,065 | ₩69,651 | ₩69,795 | -0.39% | 5.6천 |
|---|
| 2025.10.28 | ₩69,717 | ₩70,051 | ₩69,717 | ₩69,905 | +0.27% | 1.6만 |
|---|
| 2025.10.27 | ₩69,490 | ₩69,731 | ₩69,450 | ₩69,731 | +0.35% | 8.1천 |
|---|
| 2025.10.24 | ₩69,035 | ₩69,116 | ₩68,809 | ₩68,952 | -0.12% | 1.7만 |
|---|
| 2025.10.23 | ₩68,141 | ₩68,649 | ₩68,141 | ₩68,522 | +0.56% | 5.6천 |
|---|
| 2025.10.22 | ₩68,475 | ₩68,555 | ₩67,927 | ₩68,208 | -0.39% | 1.1만 |
|---|
| 2025.10.21 | ₩68,509 | ₩68,582 | ₩68,382 | ₩68,494 | -0.02% | 1.4만 |
|---|
| 2025.10.20 | ₩68,515 | ₩68,702 | ₩68,462 | ₩68,614 | +0.14% | 7.2천 |
|---|
| 2025.10.17 | ₩67,988 | ₩68,287 | ₩67,833 | ₩68,113 | +0.18% | 8.8천 |
|---|
| 2025.10.16 | ₩68,275 | ₩68,302 | ₩67,655 | ₩67,968 | -0.45% | 1.8만 |
|---|
| 2025.10.15 | ₩68,275 | ₩68,594 | ₩67,807 | ₩68,068 | -0.30% | 8천 |
|---|
| 2025.10.14 | ₩67,219 | ₩68,195 | ₩67,219 | ₩67,976 | +1.12% | 3.6천 |
|---|
| 2025.10.13 | ₩67,886 | ₩68,046 | ₩67,714 | ₩67,894 | +0.01% | 5.8천 |
|---|
| 2025.10.10 | ₩68,714 | ₩68,809 | ₩67,257 | ₩67,257 | -2.12% | 7.3천 |
|---|