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 | ₩76,124 | ₩76,485 | ₩76,124 | ₩76,322 | +0.26% | 1만 |
| 2026.10.08 | ₩76,057 | ₩76,077 | ₩75,797 | ₩76,044 | -0.02% | 4.3천 |
| 2026.10.07 | ₩76,069 | ₩76,378 | ₩76,064 | ₩76,327 | +0.34% | 6천 |
| 2026.10.06 | ₩76,498 | ₩76,725 | ₩76,498 | ₩76,550 | +0.07% | 3.6천 |
| 2026.10.05 | ₩75,523 | ₩76,271 | ₩75,523 | ₩76,057 | +0.71% | 7.9천 |
| 2026.10.02 | ₩75,776 | ₩75,937 | ₩75,523 | ₩75,736 | -0.05% | 1.4만 |
| 2026.10.01 | ₩74,981 | ₩75,309 | ₩74,821 | ₩75,215 | +0.31% | 1.2만 |
| 2026.09.30 | ₩75,442 | ₩75,736 | ₩75,175 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,175 |
| -0.35% |
| 9.5천 |
| 2026.09.29 | ₩75,322 | ₩75,362 | ₩75,122 | ₩75,283 | -0.05% | 6.6천 |
|---|
| 2026.09.28 | ₩75,563 | ₩75,716 | ₩75,402 | ₩75,465 | -0.13% | 5.2천 |
|---|
| 2026.09.25 | ₩75,683 | ₩76,017 | ₩75,670 | ₩75,969 | +0.38% | 1.5만 |
|---|
| 2026.09.24 | ₩75,362 | ₩75,710 | ₩75,349 | ₩75,710 | +0.46% | 6.3천 |
|---|
| 2026.09.23 | ₩75,803 | ₩75,817 | ₩75,523 | ₩75,619 | -0.24% | 1만 |
|---|
| 2026.09.22 | ₩76,184 | ₩76,284 | ₩75,964 | ₩76,151 | -0.04% | 1.3만 |
|---|
| 2026.09.21 | ₩75,690 | ₩76,298 | ₩75,690 | ₩76,196 | +0.67% | 1.2만 |
|---|
| 2026.09.18 | ₩74,734 | ₩75,003 | ₩74,734 | ₩75,003 | +0.36% | 3.1천 |
|---|
| 2026.09.17 | ₩74,834 | ₩74,961 | ₩74,774 | ₩74,925 | +0.12% | 1.5만 |
|---|
| 2026.09.16 | ₩74,895 | ₩74,895 | ₩73,625 | ₩74,046 | -1.13% | 5.3천 |
|---|
| 2026.09.15 | ₩74,534 | ₩74,708 | ₩74,347 | ₩74,507 | -0.04% | 7.6천 |
|---|
| 2026.09.14 | ₩74,633 | ₩74,935 | ₩74,614 | ₩74,729 | +0.13% | 4.3천 |
|---|
| 2026.09.11 | ₩75,229 | ₩75,267 | ₩75,068 | ₩75,068 | -0.21% | 9.1천 |
|---|
| 2026.09.10 | ₩74,534 | ₩74,574 | ₩74,487 | ₩74,523 | -0.01% | 7.5천 |
|---|
| 2026.09.09 | ₩75,068 | ₩75,068 | ₩74,801 | ₩74,912 | -0.21% | 7.9천 |
|---|
| 2026.09.08 | ₩75,309 | ₩75,322 | ₩75,122 | ₩75,122 | -0.25% | 6.6천 |
|---|
| 2026.09.04 | ₩75,496 | ₩75,528 | ₩75,469 | ₩75,528 | +0.04% | 4.3천 |
|---|
| 2026.09.03 | ₩75,345 | ₩75,877 | ₩75,329 | ₩75,843 | +0.66% | 6.8천 |
|---|
| 2026.09.02 | ₩75,079 | ₩75,095 | ₩74,921 | ₩74,968 | -0.15% | 7천 |
|---|
| 2026.09.01 | ₩74,921 | ₩75,055 | ₩74,622 | ₩74,699 | -0.30% | 7.3천 |
|---|
| 2026.08.31 | ₩75,389 | ₩75,394 | ₩75,015 | ₩75,394 | +0.01% | 6.2천 |
|---|
| 2026.08.28 | ₩75,790 | ₩75,950 | ₩75,309 | ₩75,460 | -0.44% | 5.2천 |
|---|
| 2026.08.27 | ₩75,369 | ₩75,803 | ₩75,369 | ₩75,652 | +0.38% | 8천 |
|---|
| 2026.08.26 | ₩75,229 | ₩75,362 | ₩75,095 | ₩75,179 | -0.07% | 1.7만 |
|---|
| 2026.08.25 | ₩75,135 | ₩75,189 | ₩75,015 | ₩75,108 | -0.04% | 8.6천 |
|---|
| 2026.08.24 | ₩74,924 | ₩75,068 | ₩74,921 | ₩75,001 | +0.10% | 5.9천 |
|---|
| 2026.08.21 | ₩75,175 | ₩75,309 | ₩75,068 | ₩75,202 | +0.04% | 3.3만 |
|---|
| 2026.08.20 | ₩75,262 | ₩75,262 | ₩74,961 | ₩74,961 | -0.40% | 5.6천 |
|---|
| 2026.08.19 | ₩75,543 | ₩75,710 | ₩75,489 | ₩75,505 | -0.05% | 1만 |
|---|
| 2026.08.18 | ₩75,629 | ₩75,629 | ₩75,429 | ₩75,429 | -0.27% | 6.8천 |
|---|
| 2026.08.17 | ₩76,298 | ₩76,311 | ₩76,004 | ₩76,057 | -0.32% | 8.8천 |
|---|
| 2026.08.14 | ₩76,525 | ₩76,525 | ₩76,244 | ₩76,291 | -0.31% | 1.1만 |
|---|
| 2026.08.13 | ₩76,632 | ₩76,632 | ₩76,364 | ₩76,457 | -0.23% | 5.3천 |
|---|
| 2026.08.12 | ₩76,028 | ₩76,111 | ₩75,883 | ₩75,883 | -0.19% | 1.5만 |
|---|
| 2026.08.11 | ₩75,937 | ₩76,258 | ₩75,776 | ₩75,814 | -0.16% | 2.1만 |
|---|
| 2026.08.10 | ₩76,271 | ₩76,271 | ₩76,104 | ₩76,105 | -0.22% | 5.4천 |
|---|
| 2026.08.07 | ₩75,923 | ₩76,191 | ₩75,923 | ₩76,176 | +0.33% | 6.1천 |
|---|
| 2026.08.06 | ₩75,723 | ₩76,030 | ₩75,723 | ₩75,788 | +0.09% | 8.2천 |
|---|
| 2026.08.05 | ₩76,364 | ₩76,525 | ₩76,026 | ₩76,038 | -0.43% | 9.3천 |
|---|
| 2026.08.04 | ₩75,429 | ₩76,244 | ₩75,389 | ₩76,088 | +0.87% | 8.1만 |
|---|
| 2026.08.03 | ₩74,347 | ₩74,868 | ₩74,347 | ₩74,729 | +0.51% | 1.1만 |
|---|
| 2026.07.31 | ₩73,371 | ₩73,986 | ₩73,131 | ₩73,719 | +0.47% | 9.6천 |
|---|
| 2026.07.30 | ₩73,011 | ₩73,371 | ₩72,826 | ₩73,258 | +0.34% | 3.8천 |
|---|
| 2026.07.29 | ₩73,492 | ₩73,492 | ₩72,292 | ₩72,292 | -1.63% | 1.1만 |
|---|
| 2026.07.28 | ₩72,917 | ₩73,398 | ₩72,917 | ₩73,279 | +0.50% | 5.8만 |
|---|
| 2026.07.27 | ₩73,411 | ₩73,411 | ₩73,024 | ₩73,218 | -0.26% | 8.4천 |
|---|
| 2026.07.24 | ₩73,425 | ₩73,772 | ₩73,171 | ₩73,278 | -0.20% | 8.7천 |
|---|
| 2026.07.23 | ₩73,572 | ₩73,572 | ₩73,091 | ₩73,345 | -0.31% | 1.1만 |
|---|
| 2026.07.22 | ₩74,293 | ₩74,360 | ₩74,114 | ₩74,307 | +0.02% | 8.4천 |
|---|
| 2026.07.21 | ₩73,919 | ₩74,160 | ₩73,879 | ₩74,160 | +0.33% | 1.3만 |
|---|
| 2026.07.20 | ₩73,879 | ₩73,906 | ₩73,478 | ₩73,572 | -0.42% | 9.6천 |
|---|
| 2026.07.17 | ₩73,986 | ₩73,986 | ₩73,639 | ₩73,720 | -0.36% | 7.9천 |
|---|
| 2026.07.16 | ₩74,467 | ₩74,627 | ₩74,013 | ₩74,320 | -0.20% | 4.9천 |
|---|
| 2026.07.15 | ₩74,641 | ₩74,788 | ₩74,480 | ₩74,788 | +0.20% | 3.3천 |
|---|
| 2026.07.14 | ₩74,467 | ₩74,681 | ₩74,467 | ₩74,599 | +0.18% | 6천 |
|---|
| 2026.07.13 | ₩74,709 | ₩74,709 | ₩74,320 | ₩74,327 | -0.51% | 6천 |
|---|
| 2026.07.10 | ₩74,614 | ₩74,935 | ₩74,347 | ₩74,846 | +0.31% | 8.3천 |
|---|
| 2026.07.09 | ₩74,039 | ₩74,614 | ₩74,039 | ₩74,567 | +0.71% | 5천 |
|---|
| 2026.07.08 | ₩73,986 | ₩74,120 | ₩73,652 | ₩74,026 | +0.05% | 6.9천 |
|---|
| 2026.07.07 | ₩74,480 | ₩74,480 | ₩74,140 | ₩74,320 | -0.22% | 1.3만 |
|---|
| 2026.07.06 | ₩74,480 | ₩74,774 | ₩74,448 | ₩74,627 | +0.20% | 5.6천 |
|---|
| 2026.07.02 | ₩74,667 | ₩74,667 | ₩73,665 | ₩73,986 | -0.91% | 4.5천 |
|---|
| 2026.07.01 | ₩73,870 | ₩74,373 | ₩73,870 | ₩74,267 | +0.54% | 9천 |
|---|
| 2026.06.30 | ₩74,066 | ₩74,440 | ₩74,005 | ₩74,355 | +0.39% | 9.4천 |
|---|
| 2026.06.29 | ₩73,572 | ₩73,739 | ₩73,011 | ₩73,699 | +0.17% | 3.9천 |
|---|
| 2026.06.26 | ₩73,024 | ₩73,264 | ₩72,877 | ₩73,047 | +0.03% | 7.5천 |
|---|
| 2026.06.25 | ₩73,318 | ₩73,358 | ₩73,031 | ₩73,131 | -0.26% | 7.7천 |
|---|
| 2026.06.24 | ₩73,558 | ₩73,612 | ₩73,024 | ₩73,157 | -0.54% | 6.5천 |
|---|
| 2026.06.23 | ₩73,665 | ₩73,852 | ₩73,251 | ₩73,505 | -0.22% | 6.4천 |
|---|
| 2026.06.22 | ₩74,133 | ₩74,854 | ₩74,133 | ₩74,360 | +0.31% | 1.1만 |
|---|
| 2026.06.18 | ₩74,574 | ₩74,641 | ₩74,407 | ₩74,641 | +0.09% | 6.6천 |
|---|
| 2026.06.17 | ₩74,721 | ₩74,721 | ₩73,732 | ₩73,732 | -1.32% | 5.6천 |
|---|
| 2026.06.16 | ₩75,068 | ₩75,068 | ₩74,494 | ₩74,520 | -0.73% | 5.2천 |
|---|
| 2026.06.15 | ₩74,961 | ₩75,134 | ₩74,961 | ₩75,042 | +0.11% | 6.4천 |
|---|
| 2026.06.12 | ₩74,120 | ₩74,120 | ₩73,500 | ₩73,879 | -0.32% | 7.4천 |
|---|
| 2026.06.11 | ₩72,636 | ₩73,719 | ₩72,396 | ₩73,598 | +1.32% | 2.6만 |
|---|
| 2026.06.10 | ₩73,451 | ₩73,451 | ₩72,423 | ₩72,436 | -1.38% | 7.9천 |
|---|
| 2026.06.09 | ₩73,852 | ₩73,866 | ₩72,864 | ₩73,363 | -0.66% | 1.5만 |
|---|
| 2026.06.08 | ₩73,973 | ₩74,019 | ₩73,465 | ₩73,505 | -0.63% | 9천 |
|---|
| 2026.06.05 | ₩74,761 | ₩74,761 | ₩73,345 | ₩73,492 | -1.70% | 7.2천 |
|---|
| 2026.06.04 | ₩74,871 | ₩75,589 | ₩74,871 | ₩75,469 | +0.80% | 1.1만 |
|---|
| 2026.06.03 | ₩75,643 | ₩75,643 | ₩75,174 | ₩75,174 | -0.62% | 22.7만 |
|---|
| 2026.06.02 | ₩75,376 | ₩75,723 | ₩75,322 | ₩75,723 | +0.46% | 1.6만 |
|---|
| 2026.06.01 | ₩75,282 | ₩75,629 | ₩75,175 | ₩75,509 | +0.30% | 4.7천 |
|---|
| 2026.05.29 | ₩75,476 | ₩75,476 | ₩75,189 | ₩75,307 | -0.22% | 2.5만 |
|---|
| 2026.05.28 | ₩75,001 | ₩75,282 | ₩75,001 | ₩75,269 | +0.36% | 1.1만 |
|---|
| 2026.05.27 | ₩74,774 | ₩74,948 | ₩74,714 | ₩74,857 | +0.11% | 9.6천 |
|---|
| 2026.05.26 | ₩74,561 | ₩75,015 | ₩74,561 | ₩74,875 | +0.42% | 7.2천 |
|---|
| 2026.05.22 | ₩74,734 | ₩74,734 | ₩74,454 | ₩74,478 | -0.34% | 7.3천 |
|---|
| 2026.05.21 | ₩73,959 | ₩74,360 | ₩73,799 | ₩74,200 | +0.33% | 1.2만 |
|---|
| 2026.05.20 | ₩73,612 | ₩74,200 | ₩73,612 | ₩74,093 | +0.65% | 6.8천 |
|---|
| 2026.05.19 | ₩73,612 | ₩73,772 | ₩73,351 | ₩73,371 | -0.33% | 1.2만 |
|---|
| 2026.05.18 | ₩74,026 | ₩74,066 | ₩73,545 | ₩73,895 | -0.18% | 7.2천 |
|---|
| 2026.05.15 | ₩74,308 | ₩74,373 | ₩74,023 | ₩74,023 | -0.38% | 3.7천 |
|---|
| 2026.05.14 | ₩74,667 | ₩75,055 | ₩74,641 | ₩74,917 | +0.33% | 3.5천 |
|---|
| 2026.05.13 | ₩74,253 | ₩74,480 | ₩74,253 | ₩74,253 | 0.00% | 8.4천 |
|---|
| 2026.05.12 | ₩73,585 | ₩73,973 | ₩73,585 | ₩73,826 | +0.33% | 1.1만 |
|---|
| 2026.05.11 | ₩73,933 | ₩74,053 | ₩73,892 | ₩74,023 | +0.12% | 7.8천 |
|---|
| 2026.05.08 | ₩73,665 | ₩73,799 | ₩73,665 | ₩73,752 | +0.12% | 8.5천 |
|---|
| 2026.05.07 | ₩73,411 | ₩73,612 | ₩73,064 | ₩73,164 | -0.34% | 6.6천 |
|---|
| 2026.05.06 | ₩73,037 | ₩73,585 | ₩73,037 | ₩73,585 | +0.75% | 7.2천 |
|---|
| 2026.05.05 | ₩72,436 | ₩72,636 | ₩72,436 | ₩72,511 | +0.10% | 7.2천 |
|---|
| 2026.05.04 | ₩72,382 | ₩72,382 | ₩71,915 | ₩71,970 | -0.57% | 7.3천 |
|---|
| 2026.05.01 | ₩72,556 | ₩72,556 | ₩72,342 | ₩72,357 | -0.27% | 3.4만 |
|---|
| 2026.04.30 | ₩71,400 | ₩72,222 | ₩71,400 | ₩72,169 | +1.08% | 3.7만 |
|---|
| 2026.04.29 | ₩71,367 | ₩71,407 | ₩71,193 | ₩71,327 | -0.06% | 1.2만 |
|---|
| 2026.04.28 | ₩71,367 | ₩71,461 | ₩71,153 | ₩71,354 | -0.02% | 1.3만 |
|---|
| 2026.04.27 | ₩71,273 | ₩71,705 | ₩71,273 | ₩71,705 | +0.61% | 9.2만 |
|---|
| 2026.04.24 | ₩71,394 | ₩71,701 | ₩71,233 | ₩71,665 | +0.38% | 1.1만 |
|---|
| 2026.04.23 | ₩71,180 | ₩71,447 | ₩70,672 | ₩71,207 | +0.04% | 1만 |
|---|
| 2026.04.22 | ₩71,233 | ₩71,352 | ₩71,207 | ₩71,352 | +0.17% | 6.9천 |
|---|
| 2026.04.21 | ₩71,287 | ₩71,287 | ₩70,543 | ₩70,712 | -0.81% | 8.1천 |
|---|
| 2026.04.20 | ₩71,033 | ₩71,100 | ₩70,873 | ₩71,052 | +0.03% | 6천 |
|---|
| 2026.04.17 | ₩71,020 | ₩71,340 | ₩71,020 | ₩71,240 | +0.31% | 10만 |
|---|
| 2026.04.16 | ₩70,198 | ₩70,539 | ₩70,198 | ₩70,539 | +0.49% | 8.2천 |
|---|
| 2026.04.15 | ₩69,643 | ₩70,445 | ₩69,643 | ₩70,432 | +1.13% | 2.3만 |
|---|
| 2026.04.14 | ₩69,389 | ₩69,844 | ₩69,389 | ₩69,844 | +0.65% | 3만 |
|---|
| 2026.04.13 | ₩68,601 | ₩69,073 | ₩68,427 | ₩69,073 | +0.69% | 4천 |
|---|
| 2026.04.10 | ₩68,601 | ₩68,695 | ₩68,347 | ₩68,421 | -0.26% | 3.9천 |
|---|
| 2026.04.09 | ₩68,080 | ₩68,654 | ₩68,013 | ₩68,628 | +0.80% | 1.1만 |
|---|
| 2026.04.08 | ₩67,960 | ₩68,120 | ₩67,815 | ₩68,037 | +0.11% | 4.3천 |
|---|
| 2026.04.07 | ₩66,236 | ₩66,589 | ₩66,182 | ₩66,589 | +0.53% | 1.2만 |
|---|
| 2026.04.06 | ₩66,730 | ₩66,730 | ₩66,343 | ₩66,510 | -0.33% | 6.6천 |
|---|
| 2026.04.02 | ₩65,922 | ₩66,434 | ₩65,922 | ₩66,340 | +0.63% | 7.2천 |
|---|
| 2026.04.01 | ₩66,169 | ₩66,650 | ₩66,169 | ₩66,370 | +0.30% | 2만 |
|---|
| 2026.03.31 | ₩64,860 | ₩66,049 | ₩64,860 | ₩66,049 | +1.83% | 1.5만 |
|---|
| 2026.03.30 | ₩65,047 | ₩65,154 | ₩64,459 | ₩64,618 | -0.66% | 9.5천 |
|---|
| 2026.03.27 | ₩65,394 | ₩65,434 | ₩64,940 | ₩65,008 | -0.59% | 1.3만 |
|---|
| 2026.03.26 | ₩66,557 | ₩66,557 | ₩65,792 | ₩65,792 | -1.15% | 6천 |
|---|
| 2026.03.25 | ₩66,770 | ₩66,913 | ₩66,597 | ₩66,672 | -0.15% | 3.4천 |
|---|
| 2026.03.24 | ₩66,276 | ₩66,730 | ₩66,276 | ₩66,517 | +0.36% | 1.2만 |
|---|
| 2026.03.23 | ₩66,971 | ₩67,091 | ₩66,623 | ₩66,623 | -0.52% | 8.7천 |
|---|
| 2026.03.20 | ₩66,690 | ₩66,690 | ₩66,029 | ₩66,132 | -0.84% | 3.5천 |
|---|
| 2026.03.19 | ₩66,904 | ₩67,078 | ₩66,704 | ₩66,984 | +0.12% | 1.7만 |
|---|
| 2026.03.18 | ₩67,678 | ₩67,706 | ₩67,238 | ₩67,238 | -0.65% | 4.5천 |
|---|
| 2026.03.17 | ₩68,147 | ₩68,147 | ₩67,866 | ₩67,866 | -0.41% | 1만 |
|---|
| 2026.03.16 | ₩67,786 | ₩68,040 | ₩67,786 | ₩67,920 | +0.20% | 6.7천 |
|---|
| 2026.03.13 | ₩67,759 | ₩68,120 | ₩67,358 | ₩67,406 | -0.52% | 1.1만 |
|---|
| 2026.03.12 | ₩68,087 | ₩68,093 | ₩67,706 | ₩67,706 | -0.56% | 6.9천 |
|---|
| 2026.03.11 | ₩68,761 | ₩68,761 | ₩68,347 | ₩68,588 | -0.25% | 2.2만 |
|---|
| 2026.03.10 | ₩68,681 | ₩69,015 | ₩68,477 | ₩68,672 | -0.01% | 9.2천 |
|---|
| 2026.03.09 | ₩67,545 | ₩68,748 | ₩67,532 | ₩68,708 | +1.72% | 8.2천 |
|---|
| 2026.03.06 | ₩68,401 | ₩68,474 | ₩68,167 | ₩68,320 | -0.12% | 6.6천 |
|---|
| 2026.03.05 | ₩69,089 | ₩69,089 | ₩68,494 | ₩68,895 | -0.28% | 1.4만 |
|---|
| 2026.03.04 | ₩69,078 | ₩69,336 | ₩69,078 | ₩69,282 | +0.30% | 4.3천 |
|---|
| 2026.03.03 | ₩68,347 | ₩68,948 | ₩68,120 | ₩68,755 | +0.60% | 1.3만 |
|---|
| 2026.03.02 | ₩69,216 | ₩69,518 | ₩69,149 | ₩69,323 | +0.15% | 7.7천 |
|---|
| 2026.02.27 | ₩68,588 | ₩69,323 | ₩68,588 | ₩69,261 | +0.98% | 2.1만 |
|---|
| 2026.02.26 | ₩69,563 | ₩69,563 | ₩69,069 | ₩69,403 | -0.23% | 1.9만 |
|---|
| 2026.02.25 | ₩69,758 | ₩70,004 | ₩69,683 | ₩69,951 | +0.28% | 6.1천 |
|---|
| 2026.02.24 | ₩69,229 | ₩69,456 | ₩69,069 | ₩69,456 | +0.33% | 7.1천 |
|---|
| 2026.02.23 | ₩69,697 | ₩69,697 | ₩68,895 | ₩68,975 | -1.04% | 1.1만 |
|---|
| 2026.02.20 | ₩69,229 | ₩69,603 | ₩69,122 | ₩69,603 | +0.54% | 1.2만 |
|---|
| 2026.02.19 | ₩69,189 | ₩69,309 | ₩69,011 | ₩69,269 | +0.12% | 7천 |
|---|
| 2026.02.18 | ₩68,948 | ₩69,484 | ₩68,948 | ₩69,242 | +0.43% | 6.3천 |
|---|
| 2026.02.17 | ₩68,708 | ₩69,102 | ₩68,534 | ₩69,029 | +0.47% | 7.5천 |
|---|
| 2026.02.13 | ₩68,922 | ₩69,136 | ₩68,888 | ₩69,002 | +0.12% | 5.7천 |
|---|
| 2026.02.12 | ₩70,098 | ₩70,098 | ₩68,932 | ₩68,935 | -1.66% | 1.9만 |
|---|
| 2026.02.11 | ₩69,683 | ₩69,884 | ₩69,590 | ₩69,683 | 0.00% | 2만 |
|---|
| 2026.02.10 | ₩69,697 | ₩69,940 | ₩69,576 | ₩69,576 | -0.17% | 8.2천 |
|---|
| 2026.02.09 | ₩69,309 | ₩69,897 | ₩69,309 | ₩69,777 | +0.67% | 8.3천 |
|---|
| 2026.02.06 | ₩68,788 | ₩69,470 | ₩68,788 | ₩69,470 | +0.99% | 1.8만 |
|---|
| 2026.02.05 | ₩68,601 | ₩68,775 | ₩68,160 | ₩68,374 | -0.33% | 4.9만 |
|---|
| 2026.02.04 | ₩69,844 | ₩69,844 | ₩68,815 | ₩69,055 | -1.13% | 12.1만 |
|---|
| 2026.02.03 | ₩70,251 | ₩70,405 | ₩69,109 | ₩69,416 | -1.19% | 5.8천 |
|---|
| 2026.02.02 | ₩69,550 | ₩69,964 | ₩69,550 | ₩69,821 | +0.39% | 1.2만 |
|---|
| 2026.01.30 | ₩69,657 | ₩69,844 | ₩69,343 | ₩69,563 | -0.13% | 8.2천 |
|---|
| 2026.01.29 | ₩69,777 | ₩69,777 | ₩69,042 | ₩69,750 | -0.04% | 1.1만 |
|---|
| 2026.01.28 | ₩69,997 | ₩70,031 | ₩69,723 | ₩69,723 | -0.39% | 8.4천 |
|---|
| 2026.01.27 | ₩69,683 | ₩69,897 | ₩69,633 | ₩69,870 | +0.27% | 9.3천 |
|---|
| 2026.01.26 | ₩69,389 | ₩69,657 | ₩69,389 | ₩69,630 | +0.35% | 1.1만 |
|---|
| 2026.01.23 | ₩68,908 | ₩69,282 | ₩68,882 | ₩69,109 | +0.29% | 1.5만 |
|---|
| 2026.01.22 | ₩69,162 | ₩69,403 | ₩68,989 | ₩69,403 | +0.35% | 1.9만 |
|---|
| 2026.01.21 | ₩68,521 | ₩68,935 | ₩68,347 | ₩68,895 | +0.55% | 2.3만 |
|---|
| 2026.01.20 | ₩68,788 | ₩68,852 | ₩68,294 | ₩68,401 | -0.56% | 7.5천 |
|---|
| 2026.01.16 | ₩69,643 | ₩69,804 | ₩69,523 | ₩69,523 | -0.17% | 1.4만 |
|---|
| 2026.01.15 | ₩69,750 | ₩69,750 | ₩69,407 | ₩69,456 | -0.42% | 4.7천 |
|---|
| 2026.01.14 | ₩69,363 | ₩69,363 | ₩68,962 | ₩69,237 | -0.18% | 6.8천 |
|---|
| 2026.01.13 | ₩70,044 | ₩70,044 | ₩69,389 | ₩69,630 | -0.59% | 1.1만 |
|---|
| 2026.01.12 | ₩69,376 | ₩69,844 | ₩69,376 | ₩69,765 | +0.56% | 9.6천 |
|---|
| 2026.01.09 | ₩69,376 | ₩69,764 | ₩69,376 | ₩69,630 | +0.37% | 3.1천 |
|---|
| 2026.01.08 | ₩68,948 | ₩69,256 | ₩68,948 | ₩69,216 | +0.39% | 1.4만 |
|---|
| 2026.01.07 | ₩69,323 | ₩69,530 | ₩69,105 | ₩69,122 | -0.29% | 1.1만 |
|---|
| 2026.01.06 | ₩69,122 | ₩69,389 | ₩69,042 | ₩69,363 | +0.35% | 6.5천 |
|---|
| 2026.01.05 | ₩68,828 | ₩69,086 | ₩68,828 | ₩68,919 | +0.13% | 4.6천 |
|---|
| 2026.01.02 | ₩69,256 | ₩69,256 | ₩68,347 | ₩68,520 | -1.06% | 4.8천 |
|---|
| 2025.12.31 | ₩68,908 | ₩68,922 | ₩68,561 | ₩68,561 | -0.50% | 1만 |
|---|
| 2025.12.30 | ₩69,109 | ₩69,109 | ₩68,975 | ₩68,981 | -0.19% | 7.1천 |
|---|
| 2025.12.29 | ₩69,256 | ₩69,256 | ₩69,009 | ₩69,069 | -0.27% | 5.3천 |
|---|
| 2025.12.26 | ₩69,576 | ₩69,576 | ₩69,363 | ₩69,443 | -0.19% | 4.6천 |
|---|
| 2025.12.24 | ₩69,157 | ₩69,510 | ₩69,157 | ₩69,510 | +0.51% | 5.3천 |
|---|
| 2025.12.23 | ₩69,336 | ₩69,336 | ₩68,935 | ₩69,261 | -0.11% | 1만 |
|---|
| 2025.12.22 | ₩68,748 | ₩68,989 | ₩68,748 | ₩68,948 | +0.29% | 8.3천 |
|---|
| 2025.12.19 | ₩67,866 | ₩68,548 | ₩67,866 | ₩68,441 | +0.85% | 1만 |
|---|
| 2025.12.18 | ₩68,441 | ₩68,481 | ₩67,921 | ₩68,107 | -0.49% | 1.9만 |
|---|
| 2025.12.17 | ₩68,441 | ₩68,441 | ₩67,612 | ₩67,612 | -1.21% | 2.4만 |
|---|
| 2025.12.16 | ₩68,494 | ₩68,494 | ₩68,040 | ₩68,481 | -0.02% | 1.2만 |
|---|
| 2025.12.15 | ₩68,882 | ₩68,912 | ₩68,481 | ₩68,588 | -0.43% | 1.7만 |
|---|
| 2025.12.12 | ₩69,282 | ₩69,282 | ₩68,588 | ₩68,735 | -0.79% | 10.3만 |
|---|
| 2025.12.11 | ₩69,095 | ₩69,455 | ₩68,846 | ₩69,363 | +0.39% | 1.8만 |
|---|
| 2025.12.10 | ₩69,029 | ₩69,349 | ₩68,910 | ₩69,212 | +0.27% | 2.1만 |
|---|
| 2025.12.09 | ₩68,668 | ₩69,162 | ₩68,668 | ₩68,989 | +0.47% | 1.8만 |
|---|
| 2025.12.08 | ₩69,282 | ₩69,349 | ₩68,908 | ₩69,002 | -0.41% | 6.2천 |
|---|
| 2025.12.05 | ₩69,470 | ₩69,519 | ₩69,216 | ₩69,269 | -0.29% | 1.1만 |
|---|
| 2025.12.04 | ₩69,216 | ₩69,229 | ₩69,015 | ₩69,196 | -0.03% | 1.4만 |
|---|
| 2025.12.03 | ₩68,842 | ₩69,353 | ₩68,842 | ₩69,162 | +0.47% | 2.2만 |
|---|
| 2025.12.02 | ₩69,180 | ₩69,202 | ₩68,922 | ₩69,037 | -0.21% | 6.4천 |
|---|
| 2025.12.01 | ₩68,855 | ₩69,136 | ₩68,844 | ₩68,844 | -0.02% | 1.2만 |
|---|
| 2025.11.28 | ₩68,989 | ₩69,189 | ₩68,989 | ₩69,189 | +0.29% | 1.2만 |
|---|
| 2025.11.26 | ₩68,708 | ₩69,055 | ₩68,708 | ₩68,948 | +0.35% | 1.2만 |
|---|
| 2025.11.25 | ₩68,067 | ₩68,601 | ₩67,746 | ₩68,521 | +0.67% | 3.1만 |
|---|
| 2025.11.24 | ₩67,679 | ₩68,093 | ₩67,572 | ₩68,067 | +0.57% | 2만 |
|---|
| 2025.11.21 | ₩66,785 | ₩67,539 | ₩66,784 | ₩67,191 | +0.61% | 1.5만 |
|---|
| 2025.11.20 | ₩68,467 | ₩68,616 | ₩66,744 | ₩66,784 | -2.46% | 9.5천 |
|---|
| 2025.11.19 | ₩67,452 | ₩67,933 | ₩67,265 | ₩67,568 | +0.17% | 1.3만 |
|---|
| 2025.11.18 | ₩67,091 | ₩67,572 | ₩66,971 | ₩67,322 | +0.34% | 8.2천 |
|---|
| 2025.11.17 | ₩68,361 | ₩68,361 | ₩67,532 | ₩67,698 | -0.97% | 1.5만 |
|---|
| 2025.11.14 | ₩67,479 | ₩73,492 | ₩65,875 | ₩68,187 | +1.05% | 3.1만 |
|---|
| 2025.11.13 | ₩68,280 | ₩69,029 | ₩67,278 | ₩68,307 | +0.04% | 2.6만 |
|---|
| 2025.11.12 | ₩69,082 | ₩69,376 | ₩67,345 | ₩69,269 | +0.27% | 2만 |
|---|
| 2025.11.11 | ₩68,815 | ₩69,416 | ₩67,545 | ₩69,242 | +0.62% | 2.5만 |
|---|
| 2025.11.10 | ₩68,574 | ₩69,094 | ₩68,574 | ₩69,070 | +0.72% | 6.4천 |
|---|
| 2025.11.07 | ₩67,584 | ₩68,160 | ₩67,479 | ₩68,080 | +0.73% | 1.3만 |
|---|
| 2025.11.06 | ₩68,401 | ₩68,414 | ₩68,112 | ₩68,112 | -0.42% | 7.7천 |
|---|
| 2025.11.05 | ₩68,387 | ₩69,082 | ₩68,387 | ₩68,785 | +0.58% | 1만 |
|---|
| 2025.11.04 | ₩68,347 | ₩68,895 | ₩68,347 | ₩68,495 | +0.22% | 8천 |
|---|
| 2025.11.03 | ₩68,882 | ₩69,296 | ₩68,882 | ₩69,193 | +0.45% | 1.4만 |
|---|
| 2025.10.31 | ₩69,336 | ₩69,424 | ₩68,922 | ₩69,206 | -0.19% | 1만 |
|---|
| 2025.10.30 | ₩69,617 | ₩69,630 | ₩69,229 | ₩69,242 | -0.54% | 5.9천 |
|---|
| 2025.10.29 | ₩70,084 | ₩70,084 | ₩69,670 | ₩69,814 | -0.39% | 5.6천 |
|---|
| 2025.10.28 | ₩69,737 | ₩70,071 | ₩69,737 | ₩69,924 | +0.27% | 1.6만 |
|---|
| 2025.10.27 | ₩69,510 | ₩69,750 | ₩69,470 | ₩69,750 | +0.35% | 8.1천 |
|---|
| 2025.10.24 | ₩69,054 | ₩69,136 | ₩68,828 | ₩68,971 | -0.12% | 1.7만 |
|---|
| 2025.10.23 | ₩68,160 | ₩68,668 | ₩68,160 | ₩68,541 | +0.56% | 5.6천 |
|---|
| 2025.10.22 | ₩68,494 | ₩68,574 | ₩67,946 | ₩68,227 | -0.39% | 1.1만 |
|---|
| 2025.10.21 | ₩68,528 | ₩68,601 | ₩68,401 | ₩68,513 | -0.02% | 1.4만 |
|---|
| 2025.10.20 | ₩68,534 | ₩68,721 | ₩68,481 | ₩68,633 | +0.14% | 7.2천 |
|---|
| 2025.10.17 | ₩68,006 | ₩68,306 | ₩67,851 | ₩68,132 | +0.18% | 8.8천 |
|---|
| 2025.10.16 | ₩68,294 | ₩68,320 | ₩67,674 | ₩67,986 | -0.45% | 1.8만 |
|---|
| 2025.10.15 | ₩68,294 | ₩68,613 | ₩67,826 | ₩68,087 | -0.30% | 8천 |
|---|
| 2025.10.14 | ₩67,238 | ₩68,214 | ₩67,238 | ₩67,994 | +1.12% | 3.6천 |
|---|
| 2025.10.13 | ₩67,905 | ₩68,065 | ₩67,732 | ₩67,913 | +0.01% | 5.8천 |
|---|
| 2025.10.10 | ₩68,733 | ₩68,828 | ₩67,276 | ₩67,276 | -2.12% | 7.3천 |
|---|