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 | ₩76,101 | ₩76,461 | ₩76,101 | ₩76,298 | +0.26% | 1만 |
| 2026.10.08 | ₩76,034 | ₩76,054 | ₩75,773 | ₩76,020 | -0.02% | 4.3천 |
| 2026.10.07 | ₩76,046 | ₩76,354 | ₩76,040 | ₩76,304 | +0.34% | 6천 |
| 2026.10.06 | ₩76,475 | ₩76,702 | ₩76,475 | ₩76,527 | +0.07% | 3.6천 |
| 2026.10.05 | ₩75,499 | ₩76,247 | ₩75,499 | ₩76,034 | +0.71% | 7.9천 |
| 2026.10.02 | ₩75,753 | ₩75,914 | ₩75,499 | ₩75,713 | -0.05% | 1.4만 |
| 2026.10.01 | ₩74,958 | ₩75,286 | ₩74,798 | ₩75,192 | +0.31% | 1.2만 |
| 2026.09.30 | ₩75,419 | ₩75,713 | ₩75,152 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,152 |
| -0.35% |
| 9.5천 |
| 2026.09.29 | ₩75,299 | ₩75,339 | ₩75,099 | ₩75,260 | -0.05% | 6.6천 |
|---|
| 2026.09.28 | ₩75,539 | ₩75,693 | ₩75,379 | ₩75,442 | -0.13% | 5.2천 |
|---|
| 2026.09.25 | ₩75,660 | ₩75,994 | ₩75,646 | ₩75,946 | +0.38% | 1.5만 |
|---|
| 2026.09.24 | ₩75,339 | ₩75,686 | ₩75,326 | ₩75,686 | +0.46% | 6.3천 |
|---|
| 2026.09.23 | ₩75,780 | ₩75,793 | ₩75,499 | ₩75,596 | -0.24% | 1만 |
|---|
| 2026.09.22 | ₩76,161 | ₩76,261 | ₩75,940 | ₩76,127 | -0.04% | 1.3만 |
|---|
| 2026.09.21 | ₩75,666 | ₩76,274 | ₩75,666 | ₩76,173 | +0.67% | 1.2만 |
|---|
| 2026.09.18 | ₩74,711 | ₩74,980 | ₩74,711 | ₩74,980 | +0.36% | 3.1천 |
|---|
| 2026.09.17 | ₩74,811 | ₩74,938 | ₩74,751 | ₩74,902 | +0.12% | 1.5만 |
|---|
| 2026.09.16 | ₩74,872 | ₩74,872 | ₩73,603 | ₩74,023 | -1.13% | 5.3천 |
|---|
| 2026.09.15 | ₩74,511 | ₩74,685 | ₩74,324 | ₩74,484 | -0.04% | 7.6천 |
|---|
| 2026.09.14 | ₩74,610 | ₩74,912 | ₩74,591 | ₩74,706 | +0.13% | 4.3천 |
|---|
| 2026.09.11 | ₩75,206 | ₩75,244 | ₩75,045 | ₩75,045 | -0.21% | 9.1천 |
|---|
| 2026.09.10 | ₩74,511 | ₩74,551 | ₩74,464 | ₩74,500 | -0.01% | 7.5천 |
|---|
| 2026.09.09 | ₩75,045 | ₩75,045 | ₩74,778 | ₩74,889 | -0.21% | 7.9천 |
|---|
| 2026.09.08 | ₩75,286 | ₩75,299 | ₩75,099 | ₩75,099 | -0.25% | 6.6천 |
|---|
| 2026.09.04 | ₩75,473 | ₩75,505 | ₩75,446 | ₩75,505 | +0.04% | 4.3천 |
|---|
| 2026.09.03 | ₩75,322 | ₩75,853 | ₩75,306 | ₩75,820 | +0.66% | 6.8천 |
|---|
| 2026.09.02 | ₩75,056 | ₩75,072 | ₩74,898 | ₩74,945 | -0.15% | 7천 |
|---|
| 2026.09.01 | ₩74,898 | ₩75,032 | ₩74,599 | ₩74,677 | -0.30% | 7.3천 |
|---|
| 2026.08.31 | ₩75,366 | ₩75,371 | ₩74,992 | ₩75,371 | +0.01% | 6.2천 |
|---|
| 2026.08.28 | ₩75,767 | ₩75,927 | ₩75,286 | ₩75,437 | -0.44% | 5.2천 |
|---|
| 2026.08.27 | ₩75,346 | ₩75,780 | ₩75,346 | ₩75,629 | +0.38% | 8천 |
|---|
| 2026.08.26 | ₩75,206 | ₩75,339 | ₩75,072 | ₩75,156 | -0.07% | 1.7만 |
|---|
| 2026.08.25 | ₩75,112 | ₩75,165 | ₩74,992 | ₩75,085 | -0.04% | 8.6천 |
|---|
| 2026.08.24 | ₩74,901 | ₩75,045 | ₩74,898 | ₩74,978 | +0.10% | 5.9천 |
|---|
| 2026.08.21 | ₩75,152 | ₩75,286 | ₩75,045 | ₩75,179 | +0.04% | 3.3만 |
|---|
| 2026.08.20 | ₩75,239 | ₩75,239 | ₩74,938 | ₩74,938 | -0.40% | 5.6천 |
|---|
| 2026.08.19 | ₩75,519 | ₩75,686 | ₩75,466 | ₩75,482 | -0.05% | 1만 |
|---|
| 2026.08.18 | ₩75,606 | ₩75,606 | ₩75,406 | ₩75,406 | -0.27% | 6.8천 |
|---|
| 2026.08.17 | ₩76,274 | ₩76,288 | ₩75,980 | ₩76,034 | -0.32% | 8.8천 |
|---|
| 2026.08.14 | ₩76,501 | ₩76,501 | ₩76,221 | ₩76,268 | -0.31% | 1.1만 |
|---|
| 2026.08.13 | ₩76,608 | ₩76,608 | ₩76,341 | ₩76,433 | -0.23% | 5.3천 |
|---|
| 2026.08.12 | ₩76,004 | ₩76,087 | ₩75,860 | ₩75,860 | -0.19% | 1.5만 |
|---|
| 2026.08.11 | ₩75,914 | ₩76,234 | ₩75,753 | ₩75,791 | -0.16% | 2.1만 |
|---|
| 2026.08.10 | ₩76,247 | ₩76,247 | ₩76,080 | ₩76,082 | -0.22% | 5.4천 |
|---|
| 2026.08.07 | ₩75,900 | ₩76,167 | ₩75,900 | ₩76,153 | +0.33% | 6.1천 |
|---|
| 2026.08.06 | ₩75,700 | ₩76,007 | ₩75,700 | ₩75,765 | +0.09% | 8.2천 |
|---|
| 2026.08.05 | ₩76,341 | ₩76,501 | ₩76,003 | ₩76,015 | -0.43% | 9.3천 |
|---|
| 2026.08.04 | ₩75,406 | ₩76,221 | ₩75,366 | ₩76,064 | +0.87% | 8.1만 |
|---|
| 2026.08.03 | ₩74,324 | ₩74,845 | ₩74,324 | ₩74,706 | +0.51% | 1.1만 |
|---|
| 2026.07.31 | ₩73,349 | ₩73,963 | ₩73,108 | ₩73,696 | +0.47% | 9.6천 |
|---|
| 2026.07.30 | ₩72,988 | ₩73,349 | ₩72,804 | ₩73,235 | +0.34% | 3.8천 |
|---|
| 2026.07.29 | ₩73,469 | ₩73,469 | ₩72,269 | ₩72,269 | -1.63% | 1.1만 |
|---|
| 2026.07.28 | ₩72,895 | ₩73,375 | ₩72,895 | ₩73,257 | +0.50% | 5.8만 |
|---|
| 2026.07.27 | ₩73,389 | ₩73,389 | ₩73,001 | ₩73,195 | -0.26% | 8.4천 |
|---|
| 2026.07.24 | ₩73,402 | ₩73,750 | ₩73,148 | ₩73,255 | -0.20% | 8.7천 |
|---|
| 2026.07.23 | ₩73,549 | ₩73,549 | ₩73,068 | ₩73,322 | -0.31% | 1.1만 |
|---|
| 2026.07.22 | ₩74,270 | ₩74,337 | ₩74,091 | ₩74,284 | +0.02% | 8.4천 |
|---|
| 2026.07.21 | ₩73,896 | ₩74,137 | ₩73,856 | ₩74,137 | +0.33% | 1.3만 |
|---|
| 2026.07.20 | ₩73,856 | ₩73,883 | ₩73,456 | ₩73,549 | -0.42% | 9.6천 |
|---|
| 2026.07.17 | ₩73,963 | ₩73,963 | ₩73,616 | ₩73,697 | -0.36% | 7.9천 |
|---|
| 2026.07.16 | ₩74,444 | ₩74,604 | ₩73,990 | ₩74,297 | -0.20% | 4.9천 |
|---|
| 2026.07.15 | ₩74,618 | ₩74,765 | ₩74,457 | ₩74,765 | +0.20% | 3.3천 |
|---|
| 2026.07.14 | ₩74,444 | ₩74,658 | ₩74,444 | ₩74,576 | +0.18% | 6천 |
|---|
| 2026.07.13 | ₩74,686 | ₩74,686 | ₩74,297 | ₩74,304 | -0.51% | 6천 |
|---|
| 2026.07.10 | ₩74,591 | ₩74,912 | ₩74,324 | ₩74,824 | +0.31% | 8.3천 |
|---|
| 2026.07.09 | ₩74,017 | ₩74,591 | ₩74,017 | ₩74,544 | +0.71% | 5천 |
|---|
| 2026.07.08 | ₩73,963 | ₩74,097 | ₩73,629 | ₩74,003 | +0.05% | 6.9천 |
|---|
| 2026.07.07 | ₩74,457 | ₩74,457 | ₩74,117 | ₩74,297 | -0.22% | 1.3만 |
|---|
| 2026.07.06 | ₩74,457 | ₩74,751 | ₩74,425 | ₩74,604 | +0.20% | 5.6천 |
|---|
| 2026.07.02 | ₩74,645 | ₩74,645 | ₩73,643 | ₩73,963 | -0.91% | 4.5천 |
|---|
| 2026.07.01 | ₩73,847 | ₩74,351 | ₩73,847 | ₩74,244 | +0.54% | 9천 |
|---|
| 2026.06.30 | ₩74,043 | ₩74,417 | ₩73,982 | ₩74,332 | +0.39% | 9.4천 |
|---|
| 2026.06.29 | ₩73,549 | ₩73,716 | ₩72,988 | ₩73,676 | +0.17% | 3.9천 |
|---|
| 2026.06.26 | ₩73,001 | ₩73,242 | ₩72,855 | ₩73,024 | +0.03% | 7.5천 |
|---|
| 2026.06.25 | ₩73,295 | ₩73,335 | ₩73,008 | ₩73,108 | -0.26% | 7.7천 |
|---|
| 2026.06.24 | ₩73,536 | ₩73,589 | ₩73,001 | ₩73,135 | -0.54% | 6.5천 |
|---|
| 2026.06.23 | ₩73,643 | ₩73,830 | ₩73,229 | ₩73,482 | -0.22% | 6.4천 |
|---|
| 2026.06.22 | ₩74,110 | ₩74,832 | ₩74,110 | ₩74,337 | +0.31% | 1.1만 |
|---|
| 2026.06.18 | ₩74,551 | ₩74,618 | ₩74,384 | ₩74,618 | +0.09% | 6.6천 |
|---|
| 2026.06.17 | ₩74,698 | ₩74,698 | ₩73,709 | ₩73,709 | -1.32% | 5.6천 |
|---|
| 2026.06.16 | ₩75,045 | ₩75,045 | ₩74,471 | ₩74,498 | -0.73% | 5.2천 |
|---|
| 2026.06.15 | ₩74,938 | ₩75,111 | ₩74,938 | ₩75,019 | +0.11% | 6.4천 |
|---|
| 2026.06.12 | ₩74,097 | ₩74,097 | ₩73,477 | ₩73,856 | -0.32% | 7.4천 |
|---|
| 2026.06.11 | ₩72,614 | ₩73,696 | ₩72,374 | ₩73,576 | +1.32% | 2.6만 |
|---|
| 2026.06.10 | ₩73,429 | ₩73,429 | ₩72,400 | ₩72,414 | -1.38% | 7.9천 |
|---|
| 2026.06.09 | ₩73,830 | ₩73,843 | ₩72,841 | ₩73,341 | -0.66% | 1.5만 |
|---|
| 2026.06.08 | ₩73,950 | ₩73,997 | ₩73,442 | ₩73,482 | -0.63% | 9천 |
|---|
| 2026.06.05 | ₩74,738 | ₩74,738 | ₩73,322 | ₩73,469 | -1.70% | 7.2천 |
|---|
| 2026.06.04 | ₩74,848 | ₩75,566 | ₩74,848 | ₩75,446 | +0.80% | 1.1만 |
|---|
| 2026.06.03 | ₩75,620 | ₩75,620 | ₩75,151 | ₩75,151 | -0.62% | 22.7만 |
|---|
| 2026.06.02 | ₩75,352 | ₩75,700 | ₩75,299 | ₩75,700 | +0.46% | 1.6만 |
|---|
| 2026.06.01 | ₩75,259 | ₩75,606 | ₩75,152 | ₩75,486 | +0.30% | 4.7천 |
|---|
| 2026.05.29 | ₩75,453 | ₩75,453 | ₩75,165 | ₩75,284 | -0.22% | 2.5만 |
|---|
| 2026.05.28 | ₩74,978 | ₩75,259 | ₩74,978 | ₩75,246 | +0.36% | 1.1만 |
|---|
| 2026.05.27 | ₩74,751 | ₩74,925 | ₩74,691 | ₩74,834 | +0.11% | 9.6천 |
|---|
| 2026.05.26 | ₩74,538 | ₩74,992 | ₩74,538 | ₩74,852 | +0.42% | 7.2천 |
|---|
| 2026.05.22 | ₩74,711 | ₩74,711 | ₩74,431 | ₩74,455 | -0.34% | 7.3천 |
|---|
| 2026.05.21 | ₩73,937 | ₩74,337 | ₩73,776 | ₩74,177 | +0.33% | 1.2만 |
|---|
| 2026.05.20 | ₩73,589 | ₩74,177 | ₩73,589 | ₩74,070 | +0.65% | 6.8천 |
|---|
| 2026.05.19 | ₩73,589 | ₩73,750 | ₩73,329 | ₩73,349 | -0.33% | 1.2만 |
|---|
| 2026.05.18 | ₩74,003 | ₩74,043 | ₩73,522 | ₩73,872 | -0.18% | 7.2천 |
|---|
| 2026.05.15 | ₩74,285 | ₩74,351 | ₩74,001 | ₩74,001 | -0.38% | 3.7천 |
|---|
| 2026.05.14 | ₩74,645 | ₩75,032 | ₩74,618 | ₩74,894 | +0.33% | 3.5천 |
|---|
| 2026.05.13 | ₩74,230 | ₩74,457 | ₩74,230 | ₩74,230 | 0.00% | 8.4천 |
|---|
| 2026.05.12 | ₩73,563 | ₩73,950 | ₩73,563 | ₩73,803 | +0.33% | 1.1만 |
|---|
| 2026.05.11 | ₩73,910 | ₩74,030 | ₩73,870 | ₩74,001 | +0.12% | 7.8천 |
|---|
| 2026.05.08 | ₩73,643 | ₩73,776 | ₩73,643 | ₩73,729 | +0.12% | 8.5천 |
|---|
| 2026.05.07 | ₩73,389 | ₩73,589 | ₩73,042 | ₩73,142 | -0.34% | 6.6천 |
|---|
| 2026.05.06 | ₩73,015 | ₩73,563 | ₩73,015 | ₩73,563 | +0.75% | 7.2천 |
|---|
| 2026.05.05 | ₩72,414 | ₩72,614 | ₩72,414 | ₩72,489 | +0.10% | 7.2천 |
|---|
| 2026.05.04 | ₩72,360 | ₩72,360 | ₩71,893 | ₩71,948 | -0.57% | 7.3천 |
|---|
| 2026.05.01 | ₩72,534 | ₩72,534 | ₩72,320 | ₩72,335 | -0.27% | 3.4만 |
|---|
| 2026.04.30 | ₩71,378 | ₩72,200 | ₩71,378 | ₩72,147 | +1.08% | 3.7만 |
|---|
| 2026.04.29 | ₩71,345 | ₩71,385 | ₩71,171 | ₩71,305 | -0.06% | 1.2만 |
|---|
| 2026.04.28 | ₩71,345 | ₩71,439 | ₩71,131 | ₩71,332 | -0.02% | 1.3만 |
|---|
| 2026.04.27 | ₩71,252 | ₩71,683 | ₩71,252 | ₩71,683 | +0.61% | 9.2만 |
|---|
| 2026.04.24 | ₩71,372 | ₩71,679 | ₩71,211 | ₩71,643 | +0.38% | 1.1만 |
|---|
| 2026.04.23 | ₩71,158 | ₩71,425 | ₩70,650 | ₩71,185 | +0.04% | 1만 |
|---|
| 2026.04.22 | ₩71,211 | ₩71,330 | ₩71,185 | ₩71,330 | +0.17% | 6.9천 |
|---|
| 2026.04.21 | ₩71,265 | ₩71,265 | ₩70,521 | ₩70,691 | -0.81% | 8.1천 |
|---|
| 2026.04.20 | ₩71,011 | ₩71,078 | ₩70,851 | ₩71,030 | +0.03% | 6천 |
|---|
| 2026.04.17 | ₩70,998 | ₩71,318 | ₩70,998 | ₩71,218 | +0.31% | 10만 |
|---|
| 2026.04.16 | ₩70,176 | ₩70,517 | ₩70,176 | ₩70,517 | +0.49% | 8.2천 |
|---|
| 2026.04.15 | ₩69,622 | ₩70,423 | ₩69,622 | ₩70,410 | +1.13% | 2.3만 |
|---|
| 2026.04.14 | ₩69,368 | ₩69,822 | ₩69,368 | ₩69,822 | +0.65% | 3만 |
|---|
| 2026.04.13 | ₩68,580 | ₩69,052 | ₩68,406 | ₩69,052 | +0.69% | 4천 |
|---|
| 2026.04.10 | ₩68,580 | ₩68,673 | ₩68,326 | ₩68,400 | -0.26% | 3.9천 |
|---|
| 2026.04.09 | ₩68,059 | ₩68,633 | ₩67,992 | ₩68,607 | +0.80% | 1.1만 |
|---|
| 2026.04.08 | ₩67,939 | ₩68,099 | ₩67,795 | ₩68,016 | +0.11% | 4.3천 |
|---|
| 2026.04.07 | ₩66,216 | ₩66,568 | ₩66,162 | ₩66,568 | +0.53% | 1.2만 |
|---|
| 2026.04.06 | ₩66,710 | ₩66,710 | ₩66,322 | ₩66,489 | -0.33% | 6.6천 |
|---|
| 2026.04.02 | ₩65,902 | ₩66,413 | ₩65,902 | ₩66,320 | +0.63% | 7.2천 |
|---|
| 2026.04.01 | ₩66,149 | ₩66,630 | ₩66,149 | ₩66,349 | +0.30% | 2만 |
|---|
| 2026.03.31 | ₩64,840 | ₩66,029 | ₩64,840 | ₩66,029 | +1.83% | 1.5만 |
|---|
| 2026.03.30 | ₩65,027 | ₩65,134 | ₩64,439 | ₩64,598 | -0.66% | 9.5천 |
|---|
| 2026.03.27 | ₩65,374 | ₩65,414 | ₩64,920 | ₩64,988 | -0.59% | 1.3만 |
|---|
| 2026.03.26 | ₩66,536 | ₩66,536 | ₩65,772 | ₩65,772 | -1.15% | 6천 |
|---|
| 2026.03.25 | ₩66,750 | ₩66,893 | ₩66,576 | ₩66,651 | -0.15% | 3.4천 |
|---|
| 2026.03.24 | ₩66,256 | ₩66,710 | ₩66,256 | ₩66,496 | +0.36% | 1.2만 |
|---|
| 2026.03.23 | ₩66,950 | ₩67,071 | ₩66,603 | ₩66,603 | -0.52% | 8.7천 |
|---|
| 2026.03.20 | ₩66,670 | ₩66,670 | ₩66,009 | ₩66,111 | -0.84% | 3.5천 |
|---|
| 2026.03.19 | ₩66,884 | ₩67,057 | ₩66,683 | ₩66,964 | +0.12% | 1.7만 |
|---|
| 2026.03.18 | ₩67,657 | ₩67,685 | ₩67,217 | ₩67,217 | -0.65% | 4.5천 |
|---|
| 2026.03.17 | ₩68,126 | ₩68,126 | ₩67,845 | ₩67,845 | -0.41% | 1만 |
|---|
| 2026.03.16 | ₩67,765 | ₩68,019 | ₩67,765 | ₩67,899 | +0.20% | 6.7천 |
|---|
| 2026.03.13 | ₩67,738 | ₩68,099 | ₩67,338 | ₩67,386 | -0.52% | 1.1만 |
|---|
| 2026.03.12 | ₩68,066 | ₩68,072 | ₩67,685 | ₩67,685 | -0.56% | 6.9천 |
|---|
| 2026.03.11 | ₩68,740 | ₩68,740 | ₩68,326 | ₩68,567 | -0.25% | 2.2만 |
|---|
| 2026.03.10 | ₩68,660 | ₩68,994 | ₩68,456 | ₩68,651 | -0.01% | 9.2천 |
|---|
| 2026.03.09 | ₩67,525 | ₩68,727 | ₩67,511 | ₩68,687 | +1.72% | 8.2천 |
|---|
| 2026.03.06 | ₩68,380 | ₩68,453 | ₩68,146 | ₩68,299 | -0.12% | 6.6천 |
|---|
| 2026.03.05 | ₩69,068 | ₩69,068 | ₩68,473 | ₩68,874 | -0.28% | 1.4만 |
|---|
| 2026.03.04 | ₩69,057 | ₩69,315 | ₩69,057 | ₩69,261 | +0.30% | 4.3천 |
|---|
| 2026.03.03 | ₩68,326 | ₩68,927 | ₩68,099 | ₩68,734 | +0.60% | 1.3만 |
|---|
| 2026.03.02 | ₩69,194 | ₩69,496 | ₩69,128 | ₩69,301 | +0.15% | 7.7천 |
|---|
| 2026.02.27 | ₩68,567 | ₩69,301 | ₩68,567 | ₩69,240 | +0.98% | 2.1만 |
|---|
| 2026.02.26 | ₩69,542 | ₩69,542 | ₩69,048 | ₩69,381 | -0.23% | 1.9만 |
|---|
| 2026.02.25 | ₩69,737 | ₩69,983 | ₩69,662 | ₩69,929 | +0.28% | 6.1천 |
|---|
| 2026.02.24 | ₩69,208 | ₩69,435 | ₩69,048 | ₩69,435 | +0.33% | 7.1천 |
|---|
| 2026.02.23 | ₩69,675 | ₩69,675 | ₩68,874 | ₩68,954 | -1.04% | 1.1만 |
|---|
| 2026.02.20 | ₩69,208 | ₩69,582 | ₩69,101 | ₩69,582 | +0.54% | 1.2만 |
|---|
| 2026.02.19 | ₩69,168 | ₩69,288 | ₩68,990 | ₩69,248 | +0.12% | 7천 |
|---|
| 2026.02.18 | ₩68,927 | ₩69,463 | ₩68,927 | ₩69,221 | +0.43% | 6.3천 |
|---|
| 2026.02.17 | ₩68,687 | ₩69,081 | ₩68,513 | ₩69,007 | +0.47% | 7.5천 |
|---|
| 2026.02.13 | ₩68,901 | ₩69,114 | ₩68,867 | ₩68,981 | +0.12% | 5.7천 |
|---|
| 2026.02.12 | ₩70,076 | ₩70,076 | ₩68,911 | ₩68,914 | -1.66% | 1.9만 |
|---|
| 2026.02.11 | ₩69,662 | ₩69,862 | ₩69,568 | ₩69,662 | 0.00% | 2만 |
|---|
| 2026.02.10 | ₩69,675 | ₩69,918 | ₩69,555 | ₩69,555 | -0.17% | 8.2천 |
|---|
| 2026.02.09 | ₩69,288 | ₩69,876 | ₩69,288 | ₩69,755 | +0.67% | 8.3천 |
|---|
| 2026.02.06 | ₩68,767 | ₩69,448 | ₩68,767 | ₩69,448 | +0.99% | 1.8만 |
|---|
| 2026.02.05 | ₩68,580 | ₩68,754 | ₩68,139 | ₩68,353 | -0.33% | 4.9만 |
|---|
| 2026.02.04 | ₩69,822 | ₩69,822 | ₩68,794 | ₩69,034 | -1.13% | 12.1만 |
|---|
| 2026.02.03 | ₩70,230 | ₩70,383 | ₩69,088 | ₩69,395 | -1.19% | 5.8천 |
|---|
| 2026.02.02 | ₩69,528 | ₩69,942 | ₩69,528 | ₩69,800 | +0.39% | 1.2만 |
|---|
| 2026.01.30 | ₩69,635 | ₩69,822 | ₩69,321 | ₩69,542 | -0.13% | 8.2천 |
|---|
| 2026.01.29 | ₩69,755 | ₩69,755 | ₩69,021 | ₩69,729 | -0.04% | 1.1만 |
|---|
| 2026.01.28 | ₩69,976 | ₩70,009 | ₩69,702 | ₩69,702 | -0.39% | 8.4천 |
|---|
| 2026.01.27 | ₩69,662 | ₩69,876 | ₩69,611 | ₩69,849 | +0.27% | 9.3천 |
|---|
| 2026.01.26 | ₩69,368 | ₩69,635 | ₩69,368 | ₩69,609 | +0.35% | 1.1만 |
|---|
| 2026.01.23 | ₩68,887 | ₩69,261 | ₩68,860 | ₩69,088 | +0.29% | 1.5만 |
|---|
| 2026.01.22 | ₩69,141 | ₩69,381 | ₩68,967 | ₩69,381 | +0.35% | 1.9만 |
|---|
| 2026.01.21 | ₩68,500 | ₩68,914 | ₩68,326 | ₩68,874 | +0.55% | 2.3만 |
|---|
| 2026.01.20 | ₩68,767 | ₩68,831 | ₩68,273 | ₩68,380 | -0.56% | 7.5천 |
|---|
| 2026.01.16 | ₩69,622 | ₩69,782 | ₩69,502 | ₩69,502 | -0.17% | 1.4만 |
|---|
| 2026.01.15 | ₩69,729 | ₩69,729 | ₩69,385 | ₩69,435 | -0.42% | 4.7천 |
|---|
| 2026.01.14 | ₩69,341 | ₩69,341 | ₩68,941 | ₩69,216 | -0.18% | 6.8천 |
|---|
| 2026.01.13 | ₩70,023 | ₩70,023 | ₩69,368 | ₩69,609 | -0.59% | 1.1만 |
|---|
| 2026.01.12 | ₩69,355 | ₩69,822 | ₩69,355 | ₩69,743 | +0.56% | 9.6천 |
|---|
| 2026.01.09 | ₩69,355 | ₩69,742 | ₩69,355 | ₩69,609 | +0.37% | 3.1천 |
|---|
| 2026.01.08 | ₩68,927 | ₩69,235 | ₩68,927 | ₩69,194 | +0.39% | 1.4만 |
|---|
| 2026.01.07 | ₩69,301 | ₩69,508 | ₩69,084 | ₩69,101 | -0.29% | 1.1만 |
|---|
| 2026.01.06 | ₩69,101 | ₩69,368 | ₩69,021 | ₩69,341 | +0.35% | 6.5천 |
|---|
| 2026.01.05 | ₩68,807 | ₩69,065 | ₩68,807 | ₩68,898 | +0.13% | 4.6천 |
|---|
| 2026.01.02 | ₩69,235 | ₩69,235 | ₩68,326 | ₩68,498 | -1.06% | 4.8천 |
|---|
| 2025.12.31 | ₩68,887 | ₩68,901 | ₩68,540 | ₩68,540 | -0.50% | 1만 |
|---|
| 2025.12.30 | ₩69,088 | ₩69,088 | ₩68,954 | ₩68,959 | -0.19% | 7.1천 |
|---|
| 2025.12.29 | ₩69,235 | ₩69,235 | ₩68,987 | ₩69,048 | -0.27% | 5.3천 |
|---|
| 2025.12.26 | ₩69,555 | ₩69,555 | ₩69,341 | ₩69,422 | -0.19% | 4.6천 |
|---|
| 2025.12.24 | ₩69,136 | ₩69,488 | ₩69,136 | ₩69,488 | +0.51% | 5.3천 |
|---|
| 2025.12.23 | ₩69,315 | ₩69,315 | ₩68,914 | ₩69,240 | -0.11% | 1만 |
|---|
| 2025.12.22 | ₩68,727 | ₩68,967 | ₩68,727 | ₩68,927 | +0.29% | 8.3천 |
|---|
| 2025.12.19 | ₩67,845 | ₩68,527 | ₩67,845 | ₩68,420 | +0.85% | 1만 |
|---|
| 2025.12.18 | ₩68,420 | ₩68,460 | ₩67,900 | ₩68,086 | -0.49% | 1.9만 |
|---|
| 2025.12.17 | ₩68,420 | ₩68,420 | ₩67,591 | ₩67,591 | -1.21% | 2.4만 |
|---|
| 2025.12.16 | ₩68,473 | ₩68,473 | ₩68,019 | ₩68,460 | -0.02% | 1.2만 |
|---|
| 2025.12.15 | ₩68,860 | ₩68,891 | ₩68,460 | ₩68,567 | -0.43% | 1.7만 |
|---|
| 2025.12.12 | ₩69,261 | ₩69,261 | ₩68,567 | ₩68,714 | -0.79% | 10.3만 |
|---|
| 2025.12.11 | ₩69,074 | ₩69,434 | ₩68,824 | ₩69,341 | +0.39% | 1.8만 |
|---|
| 2025.12.10 | ₩69,007 | ₩69,328 | ₩68,889 | ₩69,190 | +0.27% | 2.1만 |
|---|
| 2025.12.09 | ₩68,647 | ₩69,141 | ₩68,647 | ₩68,967 | +0.47% | 1.8만 |
|---|
| 2025.12.08 | ₩69,261 | ₩69,328 | ₩68,887 | ₩68,981 | -0.41% | 6.2천 |
|---|
| 2025.12.05 | ₩69,448 | ₩69,498 | ₩69,194 | ₩69,248 | -0.29% | 1.1만 |
|---|
| 2025.12.04 | ₩69,194 | ₩69,208 | ₩68,994 | ₩69,174 | -0.03% | 1.4만 |
|---|
| 2025.12.03 | ₩68,820 | ₩69,332 | ₩68,820 | ₩69,141 | +0.47% | 2.2만 |
|---|
| 2025.12.02 | ₩69,158 | ₩69,181 | ₩68,901 | ₩69,015 | -0.21% | 6.4천 |
|---|
| 2025.12.01 | ₩68,834 | ₩69,114 | ₩68,823 | ₩68,823 | -0.02% | 1.2만 |
|---|
| 2025.11.28 | ₩68,967 | ₩69,168 | ₩68,967 | ₩69,168 | +0.29% | 1.2만 |
|---|
| 2025.11.26 | ₩68,687 | ₩69,034 | ₩68,687 | ₩68,927 | +0.35% | 1.2만 |
|---|
| 2025.11.25 | ₩68,046 | ₩68,580 | ₩67,725 | ₩68,500 | +0.67% | 3.1만 |
|---|
| 2025.11.24 | ₩67,658 | ₩68,072 | ₩67,551 | ₩68,046 | +0.57% | 2만 |
|---|
| 2025.11.21 | ₩66,765 | ₩67,518 | ₩66,763 | ₩67,171 | +0.61% | 1.5만 |
|---|
| 2025.11.20 | ₩68,446 | ₩68,595 | ₩66,723 | ₩66,763 | -2.46% | 9.5천 |
|---|
| 2025.11.19 | ₩67,431 | ₩67,912 | ₩67,244 | ₩67,547 | +0.17% | 1.3만 |
|---|
| 2025.11.18 | ₩67,071 | ₩67,551 | ₩66,950 | ₩67,302 | +0.34% | 8.2천 |
|---|
| 2025.11.17 | ₩68,340 | ₩68,340 | ₩67,511 | ₩67,677 | -0.97% | 1.5만 |
|---|
| 2025.11.14 | ₩67,458 | ₩73,469 | ₩65,855 | ₩68,166 | +1.05% | 3.1만 |
|---|
| 2025.11.13 | ₩68,259 | ₩69,007 | ₩67,258 | ₩68,286 | +0.04% | 2.6만 |
|---|
| 2025.11.12 | ₩69,061 | ₩69,355 | ₩67,324 | ₩69,248 | +0.27% | 2만 |
|---|
| 2025.11.11 | ₩68,794 | ₩69,395 | ₩67,525 | ₩69,221 | +0.62% | 2.5만 |
|---|
| 2025.11.10 | ₩68,553 | ₩69,073 | ₩68,553 | ₩69,049 | +0.72% | 6.4천 |
|---|
| 2025.11.07 | ₩67,563 | ₩68,139 | ₩67,458 | ₩68,059 | +0.73% | 1.3만 |
|---|
| 2025.11.06 | ₩68,380 | ₩68,393 | ₩68,091 | ₩68,091 | -0.42% | 7.7천 |
|---|
| 2025.11.05 | ₩68,366 | ₩69,061 | ₩68,366 | ₩68,764 | +0.58% | 1만 |
|---|
| 2025.11.04 | ₩68,326 | ₩68,874 | ₩68,326 | ₩68,474 | +0.22% | 8천 |
|---|
| 2025.11.03 | ₩68,860 | ₩69,275 | ₩68,860 | ₩69,172 | +0.45% | 1.4만 |
|---|
| 2025.10.31 | ₩69,315 | ₩69,403 | ₩68,901 | ₩69,185 | -0.19% | 1만 |
|---|
| 2025.10.30 | ₩69,595 | ₩69,609 | ₩69,208 | ₩69,221 | -0.54% | 5.9천 |
|---|
| 2025.10.29 | ₩70,063 | ₩70,063 | ₩69,649 | ₩69,793 | -0.39% | 5.6천 |
|---|
| 2025.10.28 | ₩69,715 | ₩70,049 | ₩69,715 | ₩69,902 | +0.27% | 1.6만 |
|---|
| 2025.10.27 | ₩69,488 | ₩69,729 | ₩69,448 | ₩69,729 | +0.35% | 8.1천 |
|---|
| 2025.10.24 | ₩69,033 | ₩69,114 | ₩68,807 | ₩68,950 | -0.12% | 1.7만 |
|---|
| 2025.10.23 | ₩68,139 | ₩68,647 | ₩68,139 | ₩68,520 | +0.56% | 5.6천 |
|---|
| 2025.10.22 | ₩68,473 | ₩68,553 | ₩67,925 | ₩68,206 | -0.39% | 1.1만 |
|---|
| 2025.10.21 | ₩68,507 | ₩68,580 | ₩68,380 | ₩68,492 | -0.02% | 1.4만 |
|---|
| 2025.10.20 | ₩68,513 | ₩68,700 | ₩68,460 | ₩68,612 | +0.14% | 7.2천 |
|---|
| 2025.10.17 | ₩67,986 | ₩68,285 | ₩67,831 | ₩68,111 | +0.18% | 8.8천 |
|---|
| 2025.10.16 | ₩68,273 | ₩68,299 | ₩67,653 | ₩67,966 | -0.45% | 1.8만 |
|---|
| 2025.10.15 | ₩68,273 | ₩68,592 | ₩67,805 | ₩68,066 | -0.30% | 8천 |
|---|
| 2025.10.14 | ₩67,217 | ₩68,193 | ₩67,217 | ₩67,974 | +1.12% | 3.6천 |
|---|
| 2025.10.13 | ₩67,884 | ₩68,044 | ₩67,712 | ₩67,892 | +0.01% | 5.8천 |
|---|
| 2025.10.10 | ₩68,712 | ₩68,807 | ₩67,255 | ₩67,255 | -2.12% | 7.3천 |
|---|