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 | ₩76,105 | ₩76,466 | ₩76,105 | ₩76,303 | +0.26% | 1만 |
| 2026.10.08 | ₩76,038 | ₩76,058 | ₩75,778 | ₩76,025 | -0.02% | 4.3천 |
| 2026.10.07 | ₩76,050 | ₩76,359 | ₩76,045 | ₩76,308 | +0.34% | 6천 |
| 2026.10.06 | ₩76,479 | ₩76,706 | ₩76,479 | ₩76,531 | +0.07% | 3.6천 |
| 2026.10.05 | ₩75,504 | ₩76,252 | ₩75,504 | ₩76,038 | +0.71% | 7.9천 |
| 2026.10.02 | ₩75,758 | ₩75,918 | ₩75,504 | ₩75,718 | -0.05% | 1.4만 |
| 2026.10.01 | ₩74,963 | ₩75,290 | ₩74,803 | ₩75,197 | +0.31% | 1.2만 |
| 2026.09.30 | ₩75,424 | ₩75,718 | ₩75,157 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,157 |
| -0.35% |
| 9.5천 |
| 2026.09.29 | ₩75,304 | ₩75,344 | ₩75,103 | ₩75,265 | -0.05% | 6.6천 |
|---|
| 2026.09.28 | ₩75,544 | ₩75,698 | ₩75,384 | ₩75,446 | -0.13% | 5.2천 |
|---|
| 2026.09.25 | ₩75,664 | ₩75,998 | ₩75,651 | ₩75,950 | +0.38% | 1.5만 |
|---|
| 2026.09.24 | ₩75,344 | ₩75,691 | ₩75,330 | ₩75,691 | +0.46% | 6.3천 |
|---|
| 2026.09.23 | ₩75,784 | ₩75,798 | ₩75,504 | ₩75,600 | -0.24% | 1만 |
|---|
| 2026.09.22 | ₩76,165 | ₩76,265 | ₩75,945 | ₩76,132 | -0.04% | 1.3만 |
|---|
| 2026.09.21 | ₩75,671 | ₩76,279 | ₩75,671 | ₩76,177 | +0.67% | 1.2만 |
|---|
| 2026.09.18 | ₩74,716 | ₩74,984 | ₩74,716 | ₩74,984 | +0.36% | 3.1천 |
|---|
| 2026.09.17 | ₩74,816 | ₩74,943 | ₩74,756 | ₩74,907 | +0.12% | 1.5만 |
|---|
| 2026.09.16 | ₩74,876 | ₩74,876 | ₩73,607 | ₩74,028 | -1.13% | 5.3천 |
|---|
| 2026.09.15 | ₩74,515 | ₩74,689 | ₩74,328 | ₩74,489 | -0.04% | 7.6천 |
|---|
| 2026.09.14 | ₩74,614 | ₩74,916 | ₩74,596 | ₩74,710 | +0.13% | 4.3천 |
|---|
| 2026.09.11 | ₩75,210 | ₩75,249 | ₩75,050 | ₩75,050 | -0.21% | 9.1천 |
|---|
| 2026.09.10 | ₩74,515 | ₩74,555 | ₩74,469 | ₩74,505 | -0.01% | 7.5천 |
|---|
| 2026.09.09 | ₩75,050 | ₩75,050 | ₩74,783 | ₩74,893 | -0.21% | 7.9천 |
|---|
| 2026.09.08 | ₩75,290 | ₩75,304 | ₩75,103 | ₩75,103 | -0.25% | 6.6천 |
|---|
| 2026.09.04 | ₩75,477 | ₩75,509 | ₩75,451 | ₩75,509 | +0.04% | 4.3천 |
|---|
| 2026.09.03 | ₩75,326 | ₩75,858 | ₩75,310 | ₩75,825 | +0.66% | 6.8천 |
|---|
| 2026.09.02 | ₩75,060 | ₩75,076 | ₩74,903 | ₩74,950 | -0.15% | 7천 |
|---|
| 2026.09.01 | ₩74,903 | ₩75,036 | ₩74,604 | ₩74,681 | -0.30% | 7.3천 |
|---|
| 2026.08.31 | ₩75,370 | ₩75,376 | ₩74,996 | ₩75,376 | +0.01% | 6.2천 |
|---|
| 2026.08.28 | ₩75,771 | ₩75,931 | ₩75,290 | ₩75,441 | -0.44% | 5.2천 |
|---|
| 2026.08.27 | ₩75,350 | ₩75,784 | ₩75,350 | ₩75,634 | +0.38% | 8천 |
|---|
| 2026.08.26 | ₩75,210 | ₩75,344 | ₩75,076 | ₩75,161 | -0.07% | 1.7만 |
|---|
| 2026.08.25 | ₩75,117 | ₩75,170 | ₩74,996 | ₩75,090 | -0.04% | 8.6천 |
|---|
| 2026.08.24 | ₩74,905 | ₩75,050 | ₩74,903 | ₩74,983 | +0.10% | 5.9천 |
|---|
| 2026.08.21 | ₩75,157 | ₩75,290 | ₩75,050 | ₩75,183 | +0.04% | 3.3만 |
|---|
| 2026.08.20 | ₩75,243 | ₩75,243 | ₩74,943 | ₩74,943 | -0.40% | 5.6천 |
|---|
| 2026.08.19 | ₩75,524 | ₩75,691 | ₩75,471 | ₩75,487 | -0.05% | 1만 |
|---|
| 2026.08.18 | ₩75,611 | ₩75,611 | ₩75,410 | ₩75,410 | -0.27% | 6.8천 |
|---|
| 2026.08.17 | ₩76,279 | ₩76,292 | ₩75,985 | ₩76,038 | -0.32% | 8.8천 |
|---|
| 2026.08.14 | ₩76,506 | ₩76,506 | ₩76,225 | ₩76,272 | -0.31% | 1.1만 |
|---|
| 2026.08.13 | ₩76,613 | ₩76,613 | ₩76,346 | ₩76,438 | -0.23% | 5.3천 |
|---|
| 2026.08.12 | ₩76,009 | ₩76,092 | ₩75,865 | ₩75,865 | -0.19% | 1.5만 |
|---|
| 2026.08.11 | ₩75,918 | ₩76,239 | ₩75,758 | ₩75,795 | -0.16% | 2.1만 |
|---|
| 2026.08.10 | ₩76,252 | ₩76,252 | ₩76,085 | ₩76,086 | -0.22% | 5.4천 |
|---|
| 2026.08.07 | ₩75,905 | ₩76,172 | ₩75,905 | ₩76,157 | +0.33% | 6.1천 |
|---|
| 2026.08.06 | ₩75,704 | ₩76,012 | ₩75,704 | ₩75,770 | +0.09% | 8.2천 |
|---|
| 2026.08.05 | ₩76,346 | ₩76,506 | ₩76,008 | ₩76,020 | -0.43% | 9.3천 |
|---|
| 2026.08.04 | ₩75,410 | ₩76,225 | ₩75,370 | ₩76,069 | +0.87% | 8.1만 |
|---|
| 2026.08.03 | ₩74,328 | ₩74,849 | ₩74,328 | ₩74,710 | +0.51% | 1.1만 |
|---|
| 2026.07.31 | ₩73,353 | ₩73,968 | ₩73,113 | ₩73,700 | +0.47% | 9.6천 |
|---|
| 2026.07.30 | ₩72,992 | ₩73,353 | ₩72,808 | ₩73,240 | +0.34% | 3.8천 |
|---|
| 2026.07.29 | ₩73,473 | ₩73,473 | ₩72,274 | ₩72,274 | -1.63% | 1.1만 |
|---|
| 2026.07.28 | ₩72,899 | ₩73,380 | ₩72,899 | ₩73,261 | +0.50% | 5.8만 |
|---|
| 2026.07.27 | ₩73,393 | ₩73,393 | ₩73,006 | ₩73,200 | -0.26% | 8.4천 |
|---|
| 2026.07.24 | ₩73,407 | ₩73,754 | ₩73,153 | ₩73,260 | -0.20% | 8.7천 |
|---|
| 2026.07.23 | ₩73,554 | ₩73,554 | ₩73,073 | ₩73,326 | -0.31% | 1.1만 |
|---|
| 2026.07.22 | ₩74,275 | ₩74,342 | ₩74,096 | ₩74,288 | +0.02% | 8.4천 |
|---|
| 2026.07.21 | ₩73,901 | ₩74,141 | ₩73,861 | ₩74,141 | +0.33% | 1.3만 |
|---|
| 2026.07.20 | ₩73,861 | ₩73,888 | ₩73,460 | ₩73,554 | -0.42% | 9.6천 |
|---|
| 2026.07.17 | ₩73,968 | ₩73,968 | ₩73,620 | ₩73,702 | -0.36% | 7.9천 |
|---|
| 2026.07.16 | ₩74,449 | ₩74,609 | ₩73,994 | ₩74,302 | -0.20% | 4.9천 |
|---|
| 2026.07.15 | ₩74,622 | ₩74,769 | ₩74,462 | ₩74,769 | +0.20% | 3.3천 |
|---|
| 2026.07.14 | ₩74,449 | ₩74,662 | ₩74,449 | ₩74,581 | +0.18% | 6천 |
|---|
| 2026.07.13 | ₩74,690 | ₩74,690 | ₩74,302 | ₩74,308 | -0.51% | 6천 |
|---|
| 2026.07.10 | ₩74,596 | ₩74,916 | ₩74,328 | ₩74,828 | +0.31% | 8.3천 |
|---|
| 2026.07.09 | ₩74,021 | ₩74,596 | ₩74,021 | ₩74,549 | +0.71% | 5천 |
|---|
| 2026.07.08 | ₩73,968 | ₩74,101 | ₩73,634 | ₩74,008 | +0.05% | 6.9천 |
|---|
| 2026.07.07 | ₩74,462 | ₩74,462 | ₩74,121 | ₩74,302 | -0.22% | 1.3만 |
|---|
| 2026.07.06 | ₩74,462 | ₩74,756 | ₩74,430 | ₩74,609 | +0.20% | 5.6천 |
|---|
| 2026.07.02 | ₩74,649 | ₩74,649 | ₩73,647 | ₩73,968 | -0.91% | 4.5천 |
|---|
| 2026.07.01 | ₩73,851 | ₩74,355 | ₩73,851 | ₩74,248 | +0.54% | 9천 |
|---|
| 2026.06.30 | ₩74,048 | ₩74,422 | ₩73,986 | ₩74,336 | +0.39% | 9.4천 |
|---|
| 2026.06.29 | ₩73,554 | ₩73,721 | ₩72,992 | ₩73,680 | +0.17% | 3.9천 |
|---|
| 2026.06.26 | ₩73,006 | ₩73,246 | ₩72,859 | ₩73,029 | +0.03% | 7.5천 |
|---|
| 2026.06.25 | ₩73,300 | ₩73,340 | ₩73,013 | ₩73,113 | -0.26% | 7.7천 |
|---|
| 2026.06.24 | ₩73,540 | ₩73,594 | ₩73,006 | ₩73,139 | -0.54% | 6.5천 |
|---|
| 2026.06.23 | ₩73,647 | ₩73,834 | ₩73,233 | ₩73,487 | -0.22% | 6.4천 |
|---|
| 2026.06.22 | ₩74,115 | ₩74,836 | ₩74,115 | ₩74,342 | +0.31% | 1.1만 |
|---|
| 2026.06.18 | ₩74,555 | ₩74,622 | ₩74,388 | ₩74,622 | +0.09% | 6.6천 |
|---|
| 2026.06.17 | ₩74,702 | ₩74,702 | ₩73,714 | ₩73,714 | -1.32% | 5.6천 |
|---|
| 2026.06.16 | ₩75,050 | ₩75,050 | ₩74,475 | ₩74,502 | -0.73% | 5.2천 |
|---|
| 2026.06.15 | ₩74,943 | ₩75,115 | ₩74,943 | ₩75,023 | +0.11% | 6.4천 |
|---|
| 2026.06.12 | ₩74,101 | ₩74,101 | ₩73,481 | ₩73,861 | -0.32% | 7.4천 |
|---|
| 2026.06.11 | ₩72,618 | ₩73,700 | ₩72,378 | ₩73,580 | +1.32% | 2.6만 |
|---|
| 2026.06.10 | ₩73,433 | ₩73,433 | ₩72,405 | ₩72,418 | -1.38% | 7.9천 |
|---|
| 2026.06.09 | ₩73,834 | ₩73,847 | ₩72,846 | ₩73,345 | -0.66% | 1.5만 |
|---|
| 2026.06.08 | ₩73,954 | ₩74,001 | ₩73,447 | ₩73,487 | -0.63% | 9천 |
|---|
| 2026.06.05 | ₩74,742 | ₩74,742 | ₩73,326 | ₩73,473 | -1.70% | 7.2천 |
|---|
| 2026.06.04 | ₩74,852 | ₩75,571 | ₩74,852 | ₩75,451 | +0.80% | 1.1만 |
|---|
| 2026.06.03 | ₩75,624 | ₩75,624 | ₩75,155 | ₩75,155 | -0.62% | 22.7만 |
|---|
| 2026.06.02 | ₩75,357 | ₩75,704 | ₩75,304 | ₩75,704 | +0.46% | 1.6만 |
|---|
| 2026.06.01 | ₩75,263 | ₩75,611 | ₩75,157 | ₩75,491 | +0.30% | 4.7천 |
|---|
| 2026.05.29 | ₩75,457 | ₩75,457 | ₩75,170 | ₩75,289 | -0.22% | 2.5만 |
|---|
| 2026.05.28 | ₩74,983 | ₩75,263 | ₩74,983 | ₩75,250 | +0.36% | 1.1만 |
|---|
| 2026.05.27 | ₩74,756 | ₩74,930 | ₩74,696 | ₩74,839 | +0.11% | 9.6천 |
|---|
| 2026.05.26 | ₩74,542 | ₩74,996 | ₩74,542 | ₩74,856 | +0.42% | 7.2천 |
|---|
| 2026.05.22 | ₩74,716 | ₩74,716 | ₩74,435 | ₩74,459 | -0.34% | 7.3천 |
|---|
| 2026.05.21 | ₩73,941 | ₩74,342 | ₩73,781 | ₩74,181 | +0.33% | 1.2만 |
|---|
| 2026.05.20 | ₩73,594 | ₩74,181 | ₩73,594 | ₩74,075 | +0.65% | 6.8천 |
|---|
| 2026.05.19 | ₩73,594 | ₩73,754 | ₩73,333 | ₩73,353 | -0.33% | 1.2만 |
|---|
| 2026.05.18 | ₩74,008 | ₩74,048 | ₩73,527 | ₩73,877 | -0.18% | 7.2천 |
|---|
| 2026.05.15 | ₩74,290 | ₩74,355 | ₩74,005 | ₩74,005 | -0.38% | 3.7천 |
|---|
| 2026.05.14 | ₩74,649 | ₩75,036 | ₩74,622 | ₩74,899 | +0.33% | 3.5천 |
|---|
| 2026.05.13 | ₩74,235 | ₩74,462 | ₩74,235 | ₩74,235 | 0.00% | 8.4천 |
|---|
| 2026.05.12 | ₩73,567 | ₩73,954 | ₩73,567 | ₩73,807 | +0.33% | 1.1만 |
|---|
| 2026.05.11 | ₩73,914 | ₩74,034 | ₩73,874 | ₩74,005 | +0.12% | 7.8천 |
|---|
| 2026.05.08 | ₩73,647 | ₩73,781 | ₩73,647 | ₩73,734 | +0.12% | 8.5천 |
|---|
| 2026.05.07 | ₩73,393 | ₩73,594 | ₩73,046 | ₩73,146 | -0.34% | 6.6천 |
|---|
| 2026.05.06 | ₩73,019 | ₩73,567 | ₩73,019 | ₩73,567 | +0.75% | 7.2천 |
|---|
| 2026.05.05 | ₩72,418 | ₩72,618 | ₩72,418 | ₩72,493 | +0.10% | 7.2천 |
|---|
| 2026.05.04 | ₩72,365 | ₩72,365 | ₩71,897 | ₩71,952 | -0.57% | 7.3천 |
|---|
| 2026.05.01 | ₩72,538 | ₩72,538 | ₩72,325 | ₩72,339 | -0.27% | 3.4만 |
|---|
| 2026.04.30 | ₩71,383 | ₩72,204 | ₩71,383 | ₩72,151 | +1.08% | 3.7만 |
|---|
| 2026.04.29 | ₩71,349 | ₩71,389 | ₩71,176 | ₩71,309 | -0.06% | 1.2만 |
|---|
| 2026.04.28 | ₩71,349 | ₩71,443 | ₩71,136 | ₩71,336 | -0.02% | 1.3만 |
|---|
| 2026.04.27 | ₩71,256 | ₩71,687 | ₩71,256 | ₩71,687 | +0.61% | 9.2만 |
|---|
| 2026.04.24 | ₩71,376 | ₩71,683 | ₩71,216 | ₩71,647 | +0.38% | 1.1만 |
|---|
| 2026.04.23 | ₩71,162 | ₩71,430 | ₩70,655 | ₩71,189 | +0.04% | 1만 |
|---|
| 2026.04.22 | ₩71,216 | ₩71,335 | ₩71,189 | ₩71,335 | +0.17% | 6.9천 |
|---|
| 2026.04.21 | ₩71,269 | ₩71,269 | ₩70,525 | ₩70,695 | -0.81% | 8.1천 |
|---|
| 2026.04.20 | ₩71,015 | ₩71,082 | ₩70,855 | ₩71,034 | +0.03% | 6천 |
|---|
| 2026.04.17 | ₩71,002 | ₩71,323 | ₩71,002 | ₩71,222 | +0.31% | 10만 |
|---|
| 2026.04.16 | ₩70,180 | ₩70,521 | ₩70,180 | ₩70,521 | +0.49% | 8.2천 |
|---|
| 2026.04.15 | ₩69,626 | ₩70,428 | ₩69,626 | ₩70,414 | +1.13% | 2.3만 |
|---|
| 2026.04.14 | ₩69,372 | ₩69,826 | ₩69,372 | ₩69,826 | +0.65% | 3만 |
|---|
| 2026.04.13 | ₩68,584 | ₩69,056 | ₩68,410 | ₩69,056 | +0.69% | 4천 |
|---|
| 2026.04.10 | ₩68,584 | ₩68,678 | ₩68,330 | ₩68,404 | -0.26% | 3.9천 |
|---|
| 2026.04.09 | ₩68,063 | ₩68,638 | ₩67,996 | ₩68,611 | +0.80% | 1.1만 |
|---|
| 2026.04.08 | ₩67,943 | ₩68,103 | ₩67,799 | ₩68,020 | +0.11% | 4.3천 |
|---|
| 2026.04.07 | ₩66,220 | ₩66,572 | ₩66,166 | ₩66,572 | +0.53% | 1.2만 |
|---|
| 2026.04.06 | ₩66,714 | ₩66,714 | ₩66,326 | ₩66,493 | -0.33% | 6.6천 |
|---|
| 2026.04.02 | ₩65,906 | ₩66,417 | ₩65,906 | ₩66,324 | +0.63% | 7.2천 |
|---|
| 2026.04.01 | ₩66,153 | ₩66,634 | ₩66,153 | ₩66,353 | +0.30% | 2만 |
|---|
| 2026.03.31 | ₩64,844 | ₩66,033 | ₩64,844 | ₩66,033 | +1.83% | 1.5만 |
|---|
| 2026.03.30 | ₩65,031 | ₩65,138 | ₩64,443 | ₩64,602 | -0.66% | 9.5천 |
|---|
| 2026.03.27 | ₩65,378 | ₩65,418 | ₩64,924 | ₩64,992 | -0.59% | 1.3만 |
|---|
| 2026.03.26 | ₩66,540 | ₩66,540 | ₩65,776 | ₩65,776 | -1.15% | 6천 |
|---|
| 2026.03.25 | ₩66,754 | ₩66,897 | ₩66,580 | ₩66,655 | -0.15% | 3.4천 |
|---|
| 2026.03.24 | ₩66,260 | ₩66,714 | ₩66,260 | ₩66,500 | +0.36% | 1.2만 |
|---|
| 2026.03.23 | ₩66,954 | ₩67,075 | ₩66,607 | ₩66,607 | -0.52% | 8.7천 |
|---|
| 2026.03.20 | ₩66,674 | ₩66,674 | ₩66,013 | ₩66,115 | -0.84% | 3.5천 |
|---|
| 2026.03.19 | ₩66,888 | ₩67,061 | ₩66,687 | ₩66,968 | +0.12% | 1.7만 |
|---|
| 2026.03.18 | ₩67,661 | ₩67,689 | ₩67,221 | ₩67,221 | -0.65% | 4.5천 |
|---|
| 2026.03.17 | ₩68,130 | ₩68,130 | ₩67,849 | ₩67,849 | -0.41% | 1만 |
|---|
| 2026.03.16 | ₩67,769 | ₩68,023 | ₩67,769 | ₩67,903 | +0.20% | 6.7천 |
|---|
| 2026.03.13 | ₩67,742 | ₩68,103 | ₩67,342 | ₩67,390 | -0.52% | 1.1만 |
|---|
| 2026.03.12 | ₩68,070 | ₩68,076 | ₩67,689 | ₩67,689 | -0.56% | 6.9천 |
|---|
| 2026.03.11 | ₩68,744 | ₩68,744 | ₩68,330 | ₩68,571 | -0.25% | 2.2만 |
|---|
| 2026.03.10 | ₩68,664 | ₩68,998 | ₩68,460 | ₩68,655 | -0.01% | 9.2천 |
|---|
| 2026.03.09 | ₩67,529 | ₩68,731 | ₩67,515 | ₩68,691 | +1.72% | 8.2천 |
|---|
| 2026.03.06 | ₩68,384 | ₩68,457 | ₩68,150 | ₩68,304 | -0.12% | 6.6천 |
|---|
| 2026.03.05 | ₩69,072 | ₩69,072 | ₩68,477 | ₩68,878 | -0.28% | 1.4만 |
|---|
| 2026.03.04 | ₩69,061 | ₩69,319 | ₩69,061 | ₩69,265 | +0.30% | 4.3천 |
|---|
| 2026.03.03 | ₩68,330 | ₩68,931 | ₩68,103 | ₩68,738 | +0.60% | 1.3만 |
|---|
| 2026.03.02 | ₩69,199 | ₩69,500 | ₩69,132 | ₩69,305 | +0.15% | 7.7천 |
|---|
| 2026.02.27 | ₩68,571 | ₩69,305 | ₩68,571 | ₩69,244 | +0.98% | 2.1만 |
|---|
| 2026.02.26 | ₩69,546 | ₩69,546 | ₩69,052 | ₩69,386 | -0.23% | 1.9만 |
|---|
| 2026.02.25 | ₩69,741 | ₩69,987 | ₩69,666 | ₩69,933 | +0.28% | 6.1천 |
|---|
| 2026.02.24 | ₩69,212 | ₩69,439 | ₩69,052 | ₩69,439 | +0.33% | 7.1천 |
|---|
| 2026.02.23 | ₩69,680 | ₩69,680 | ₩68,878 | ₩68,958 | -1.04% | 1.1만 |
|---|
| 2026.02.20 | ₩69,212 | ₩69,586 | ₩69,105 | ₩69,586 | +0.54% | 1.2만 |
|---|
| 2026.02.19 | ₩69,172 | ₩69,292 | ₩68,994 | ₩69,252 | +0.12% | 7천 |
|---|
| 2026.02.18 | ₩68,931 | ₩69,467 | ₩68,931 | ₩69,225 | +0.43% | 6.3천 |
|---|
| 2026.02.17 | ₩68,691 | ₩69,085 | ₩68,517 | ₩69,012 | +0.47% | 7.5천 |
|---|
| 2026.02.13 | ₩68,905 | ₩69,118 | ₩68,871 | ₩68,985 | +0.12% | 5.7천 |
|---|
| 2026.02.12 | ₩70,080 | ₩70,080 | ₩68,915 | ₩68,918 | -1.66% | 1.9만 |
|---|
| 2026.02.11 | ₩69,666 | ₩69,867 | ₩69,573 | ₩69,666 | 0.00% | 2만 |
|---|
| 2026.02.10 | ₩69,680 | ₩69,923 | ₩69,559 | ₩69,559 | -0.17% | 8.2천 |
|---|
| 2026.02.09 | ₩69,292 | ₩69,880 | ₩69,292 | ₩69,760 | +0.67% | 8.3천 |
|---|
| 2026.02.06 | ₩68,771 | ₩69,452 | ₩68,771 | ₩69,452 | +0.99% | 1.8만 |
|---|
| 2026.02.05 | ₩68,584 | ₩68,758 | ₩68,143 | ₩68,357 | -0.33% | 4.9만 |
|---|
| 2026.02.04 | ₩69,826 | ₩69,826 | ₩68,798 | ₩69,038 | -1.13% | 12.1만 |
|---|
| 2026.02.03 | ₩70,234 | ₩70,388 | ₩69,092 | ₩69,399 | -1.19% | 5.8천 |
|---|
| 2026.02.02 | ₩69,533 | ₩69,947 | ₩69,533 | ₩69,804 | +0.39% | 1.2만 |
|---|
| 2026.01.30 | ₩69,639 | ₩69,826 | ₩69,325 | ₩69,546 | -0.13% | 8.2천 |
|---|
| 2026.01.29 | ₩69,760 | ₩69,760 | ₩69,025 | ₩69,733 | -0.04% | 1.1만 |
|---|
| 2026.01.28 | ₩69,980 | ₩70,013 | ₩69,706 | ₩69,706 | -0.39% | 8.4천 |
|---|
| 2026.01.27 | ₩69,666 | ₩69,880 | ₩69,615 | ₩69,853 | +0.27% | 9.3천 |
|---|
| 2026.01.26 | ₩69,372 | ₩69,639 | ₩69,372 | ₩69,613 | +0.35% | 1.1만 |
|---|
| 2026.01.23 | ₩68,891 | ₩69,265 | ₩68,865 | ₩69,092 | +0.29% | 1.5만 |
|---|
| 2026.01.22 | ₩69,145 | ₩69,386 | ₩68,971 | ₩69,386 | +0.35% | 1.9만 |
|---|
| 2026.01.21 | ₩68,504 | ₩68,918 | ₩68,330 | ₩68,878 | +0.55% | 2.3만 |
|---|
| 2026.01.20 | ₩68,771 | ₩68,835 | ₩68,277 | ₩68,384 | -0.56% | 7.5천 |
|---|
| 2026.01.16 | ₩69,626 | ₩69,786 | ₩69,506 | ₩69,506 | -0.17% | 1.4만 |
|---|
| 2026.01.15 | ₩69,733 | ₩69,733 | ₩69,390 | ₩69,439 | -0.42% | 4.7천 |
|---|
| 2026.01.14 | ₩69,346 | ₩69,346 | ₩68,945 | ₩69,220 | -0.18% | 6.8천 |
|---|
| 2026.01.13 | ₩70,027 | ₩70,027 | ₩69,372 | ₩69,613 | -0.59% | 1.1만 |
|---|
| 2026.01.12 | ₩69,359 | ₩69,826 | ₩69,359 | ₩69,748 | +0.56% | 9.6천 |
|---|
| 2026.01.09 | ₩69,359 | ₩69,746 | ₩69,359 | ₩69,613 | +0.37% | 3.1천 |
|---|
| 2026.01.08 | ₩68,931 | ₩69,239 | ₩68,931 | ₩69,199 | +0.39% | 1.4만 |
|---|
| 2026.01.07 | ₩69,305 | ₩69,513 | ₩69,088 | ₩69,105 | -0.29% | 1.1만 |
|---|
| 2026.01.06 | ₩69,105 | ₩69,372 | ₩69,025 | ₩69,346 | +0.35% | 6.5천 |
|---|
| 2026.01.05 | ₩68,811 | ₩69,069 | ₩68,811 | ₩68,902 | +0.13% | 4.6천 |
|---|
| 2026.01.02 | ₩69,239 | ₩69,239 | ₩68,330 | ₩68,503 | -1.06% | 4.8천 |
|---|
| 2025.12.31 | ₩68,891 | ₩68,905 | ₩68,544 | ₩68,544 | -0.50% | 1만 |
|---|
| 2025.12.30 | ₩69,092 | ₩69,092 | ₩68,958 | ₩68,963 | -0.19% | 7.1천 |
|---|
| 2025.12.29 | ₩69,239 | ₩69,239 | ₩68,992 | ₩69,052 | -0.27% | 5.3천 |
|---|
| 2025.12.26 | ₩69,559 | ₩69,559 | ₩69,346 | ₩69,426 | -0.19% | 4.6천 |
|---|
| 2025.12.24 | ₩69,140 | ₩69,492 | ₩69,140 | ₩69,492 | +0.51% | 5.3천 |
|---|
| 2025.12.23 | ₩69,319 | ₩69,319 | ₩68,918 | ₩69,244 | -0.11% | 1만 |
|---|
| 2025.12.22 | ₩68,731 | ₩68,971 | ₩68,731 | ₩68,931 | +0.29% | 8.3천 |
|---|
| 2025.12.19 | ₩67,849 | ₩68,531 | ₩67,849 | ₩68,424 | +0.85% | 1만 |
|---|
| 2025.12.18 | ₩68,424 | ₩68,464 | ₩67,904 | ₩68,090 | -0.49% | 1.9만 |
|---|
| 2025.12.17 | ₩68,424 | ₩68,424 | ₩67,596 | ₩67,596 | -1.21% | 2.4만 |
|---|
| 2025.12.16 | ₩68,477 | ₩68,477 | ₩68,023 | ₩68,464 | -0.02% | 1.2만 |
|---|
| 2025.12.15 | ₩68,865 | ₩68,895 | ₩68,464 | ₩68,571 | -0.43% | 1.7만 |
|---|
| 2025.12.12 | ₩69,265 | ₩69,265 | ₩68,571 | ₩68,718 | -0.79% | 10.3만 |
|---|
| 2025.12.11 | ₩69,078 | ₩69,438 | ₩68,829 | ₩69,346 | +0.39% | 1.8만 |
|---|
| 2025.12.10 | ₩69,012 | ₩69,332 | ₩68,893 | ₩69,195 | +0.27% | 2.1만 |
|---|
| 2025.12.09 | ₩68,651 | ₩69,145 | ₩68,651 | ₩68,971 | +0.47% | 1.8만 |
|---|
| 2025.12.08 | ₩69,265 | ₩69,332 | ₩68,891 | ₩68,985 | -0.41% | 6.2천 |
|---|
| 2025.12.05 | ₩69,452 | ₩69,502 | ₩69,199 | ₩69,252 | -0.29% | 1.1만 |
|---|
| 2025.12.04 | ₩69,199 | ₩69,212 | ₩68,998 | ₩69,179 | -0.03% | 1.4만 |
|---|
| 2025.12.03 | ₩68,825 | ₩69,336 | ₩68,825 | ₩69,145 | +0.47% | 2.2만 |
|---|
| 2025.12.02 | ₩69,163 | ₩69,185 | ₩68,905 | ₩69,020 | -0.21% | 6.4천 |
|---|
| 2025.12.01 | ₩68,838 | ₩69,118 | ₩68,827 | ₩68,827 | -0.02% | 1.2만 |
|---|
| 2025.11.28 | ₩68,971 | ₩69,172 | ₩68,971 | ₩69,172 | +0.29% | 1.2만 |
|---|
| 2025.11.26 | ₩68,691 | ₩69,038 | ₩68,691 | ₩68,931 | +0.35% | 1.2만 |
|---|
| 2025.11.25 | ₩68,050 | ₩68,584 | ₩67,729 | ₩68,504 | +0.67% | 3.1만 |
|---|
| 2025.11.24 | ₩67,662 | ₩68,076 | ₩67,555 | ₩68,050 | +0.57% | 2만 |
|---|
| 2025.11.21 | ₩66,769 | ₩67,522 | ₩66,767 | ₩67,175 | +0.61% | 1.5만 |
|---|
| 2025.11.20 | ₩68,450 | ₩68,599 | ₩66,727 | ₩66,767 | -2.46% | 9.5천 |
|---|
| 2025.11.19 | ₩67,435 | ₩67,916 | ₩67,248 | ₩67,551 | +0.17% | 1.3만 |
|---|
| 2025.11.18 | ₩67,075 | ₩67,555 | ₩66,954 | ₩67,306 | +0.34% | 8.2천 |
|---|
| 2025.11.17 | ₩68,344 | ₩68,344 | ₩67,515 | ₩67,681 | -0.97% | 1.5만 |
|---|
| 2025.11.14 | ₩67,462 | ₩73,473 | ₩65,859 | ₩68,170 | +1.05% | 3.1만 |
|---|
| 2025.11.13 | ₩68,263 | ₩69,012 | ₩67,262 | ₩68,290 | +0.04% | 2.6만 |
|---|
| 2025.11.12 | ₩69,065 | ₩69,359 | ₩67,328 | ₩69,252 | +0.27% | 2만 |
|---|
| 2025.11.11 | ₩68,798 | ₩69,399 | ₩67,529 | ₩69,225 | +0.62% | 2.5만 |
|---|
| 2025.11.10 | ₩68,557 | ₩69,077 | ₩68,557 | ₩69,053 | +0.72% | 6.4천 |
|---|
| 2025.11.07 | ₩67,567 | ₩68,143 | ₩67,462 | ₩68,063 | +0.73% | 1.3만 |
|---|
| 2025.11.06 | ₩68,384 | ₩68,397 | ₩68,095 | ₩68,095 | -0.42% | 7.7천 |
|---|
| 2025.11.05 | ₩68,370 | ₩69,065 | ₩68,370 | ₩68,768 | +0.58% | 1만 |
|---|
| 2025.11.04 | ₩68,330 | ₩68,878 | ₩68,330 | ₩68,479 | +0.22% | 8천 |
|---|
| 2025.11.03 | ₩68,865 | ₩69,279 | ₩68,865 | ₩69,176 | +0.45% | 1.4만 |
|---|
| 2025.10.31 | ₩69,319 | ₩69,407 | ₩68,905 | ₩69,189 | -0.19% | 1만 |
|---|
| 2025.10.30 | ₩69,599 | ₩69,613 | ₩69,212 | ₩69,225 | -0.54% | 5.9천 |
|---|
| 2025.10.29 | ₩70,067 | ₩70,067 | ₩69,653 | ₩69,797 | -0.39% | 5.6천 |
|---|
| 2025.10.28 | ₩69,720 | ₩70,054 | ₩69,720 | ₩69,907 | +0.27% | 1.6만 |
|---|
| 2025.10.27 | ₩69,492 | ₩69,733 | ₩69,452 | ₩69,733 | +0.35% | 8.1천 |
|---|
| 2025.10.24 | ₩69,037 | ₩69,118 | ₩68,811 | ₩68,954 | -0.12% | 1.7만 |
|---|
| 2025.10.23 | ₩68,143 | ₩68,651 | ₩68,143 | ₩68,524 | +0.56% | 5.6천 |
|---|
| 2025.10.22 | ₩68,477 | ₩68,557 | ₩67,929 | ₩68,210 | -0.39% | 1.1만 |
|---|
| 2025.10.21 | ₩68,511 | ₩68,584 | ₩68,384 | ₩68,496 | -0.02% | 1.4만 |
|---|
| 2025.10.20 | ₩68,517 | ₩68,704 | ₩68,464 | ₩68,616 | +0.14% | 7.2천 |
|---|
| 2025.10.17 | ₩67,990 | ₩68,289 | ₩67,835 | ₩68,115 | +0.18% | 8.8천 |
|---|
| 2025.10.16 | ₩68,277 | ₩68,304 | ₩67,657 | ₩67,970 | -0.45% | 1.8만 |
|---|
| 2025.10.15 | ₩68,277 | ₩68,596 | ₩67,809 | ₩68,070 | -0.30% | 8천 |
|---|
| 2025.10.14 | ₩67,221 | ₩68,197 | ₩67,221 | ₩67,978 | +1.12% | 3.6천 |
|---|
| 2025.10.13 | ₩67,888 | ₩68,048 | ₩67,716 | ₩67,896 | +0.01% | 5.8천 |
|---|
| 2025.10.10 | ₩68,716 | ₩68,811 | ₩67,259 | ₩67,259 | -2.12% | 7.3천 |
|---|