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 | ₩76,186 | ₩76,547 | ₩76,186 | ₩76,384 | +0.26% | 1만 |
| 2026.10.08 | ₩76,119 | ₩76,139 | ₩75,858 | ₩76,106 | -0.02% | 4.3천 |
| 2026.10.07 | ₩76,131 | ₩76,440 | ₩76,126 | ₩76,389 | +0.34% | 6천 |
| 2026.10.06 | ₩76,560 | ₩76,788 | ₩76,560 | ₩76,613 | +0.07% | 3.6천 |
| 2026.10.05 | ₩75,584 | ₩76,333 | ₩75,584 | ₩76,119 | +0.71% | 7.9천 |
| 2026.10.02 | ₩75,838 | ₩75,999 | ₩75,584 | ₩75,798 | -0.05% | 1.4만 |
| 2026.10.01 | ₩75,043 | ₩75,370 | ₩74,882 | ₩75,277 | +0.31% | 1.2만 |
| 2026.09.30 | ₩75,504 | ₩75,798 | ₩75,236 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,236 |
| -0.35% |
| 9.5천 |
| 2026.09.29 | ₩75,384 | ₩75,424 | ₩75,183 | ₩75,345 | -0.05% | 6.6천 |
|---|
| 2026.09.28 | ₩75,624 | ₩75,778 | ₩75,464 | ₩75,527 | -0.13% | 5.2천 |
|---|
| 2026.09.25 | ₩75,745 | ₩76,079 | ₩75,731 | ₩76,031 | +0.38% | 1.5만 |
|---|
| 2026.09.24 | ₩75,424 | ₩75,771 | ₩75,410 | ₩75,771 | +0.46% | 6.3천 |
|---|
| 2026.09.23 | ₩75,865 | ₩75,878 | ₩75,584 | ₩75,680 | -0.24% | 1만 |
|---|
| 2026.09.22 | ₩76,246 | ₩76,346 | ₩76,026 | ₩76,213 | -0.04% | 1.3만 |
|---|
| 2026.09.21 | ₩75,751 | ₩76,360 | ₩75,751 | ₩76,258 | +0.67% | 1.2만 |
|---|
| 2026.09.18 | ₩74,795 | ₩75,064 | ₩74,795 | ₩75,064 | +0.36% | 3.1천 |
|---|
| 2026.09.17 | ₩74,895 | ₩75,023 | ₩74,835 | ₩74,986 | +0.12% | 1.5만 |
|---|
| 2026.09.16 | ₩74,956 | ₩74,956 | ₩73,685 | ₩74,106 | -1.13% | 5.3천 |
|---|
| 2026.09.15 | ₩74,595 | ₩74,768 | ₩74,407 | ₩74,568 | -0.04% | 7.6천 |
|---|
| 2026.09.14 | ₩74,694 | ₩74,996 | ₩74,675 | ₩74,790 | +0.13% | 4.3천 |
|---|
| 2026.09.11 | ₩75,290 | ₩75,329 | ₩75,130 | ₩75,130 | -0.21% | 9.1천 |
|---|
| 2026.09.10 | ₩74,595 | ₩74,635 | ₩74,548 | ₩74,584 | -0.01% | 7.5천 |
|---|
| 2026.09.09 | ₩75,130 | ₩75,130 | ₩74,862 | ₩74,973 | -0.21% | 7.9천 |
|---|
| 2026.09.08 | ₩75,370 | ₩75,384 | ₩75,183 | ₩75,183 | -0.25% | 6.6천 |
|---|
| 2026.09.04 | ₩75,557 | ₩75,590 | ₩75,531 | ₩75,590 | +0.04% | 4.3천 |
|---|
| 2026.09.03 | ₩75,406 | ₩75,939 | ₩75,390 | ₩75,905 | +0.66% | 6.8천 |
|---|
| 2026.09.02 | ₩75,140 | ₩75,156 | ₩74,982 | ₩75,029 | -0.15% | 7천 |
|---|
| 2026.09.01 | ₩74,982 | ₩75,116 | ₩74,683 | ₩74,760 | -0.30% | 7.3천 |
|---|
| 2026.08.31 | ₩75,450 | ₩75,456 | ₩75,076 | ₩75,456 | +0.01% | 6.2천 |
|---|
| 2026.08.28 | ₩75,852 | ₩76,012 | ₩75,370 | ₩75,521 | -0.44% | 5.2천 |
|---|
| 2026.08.27 | ₩75,430 | ₩75,865 | ₩75,430 | ₩75,714 | +0.38% | 8천 |
|---|
| 2026.08.26 | ₩75,290 | ₩75,424 | ₩75,156 | ₩75,241 | -0.07% | 1.7만 |
|---|
| 2026.08.25 | ₩75,196 | ₩75,250 | ₩75,076 | ₩75,170 | -0.04% | 8.6천 |
|---|
| 2026.08.24 | ₩74,985 | ₩75,130 | ₩74,982 | ₩75,063 | +0.10% | 5.9천 |
|---|
| 2026.08.21 | ₩75,236 | ₩75,370 | ₩75,130 | ₩75,263 | +0.04% | 3.3만 |
|---|
| 2026.08.20 | ₩75,323 | ₩75,323 | ₩75,023 | ₩75,023 | -0.40% | 5.6천 |
|---|
| 2026.08.19 | ₩75,604 | ₩75,771 | ₩75,551 | ₩75,567 | -0.05% | 1만 |
|---|
| 2026.08.18 | ₩75,691 | ₩75,691 | ₩75,491 | ₩75,491 | -0.27% | 6.8천 |
|---|
| 2026.08.17 | ₩76,360 | ₩76,373 | ₩76,066 | ₩76,119 | -0.32% | 8.8천 |
|---|
| 2026.08.14 | ₩76,587 | ₩76,587 | ₩76,306 | ₩76,353 | -0.31% | 1.1만 |
|---|
| 2026.08.13 | ₩76,694 | ₩76,694 | ₩76,427 | ₩76,519 | -0.23% | 5.3천 |
|---|
| 2026.08.12 | ₩76,090 | ₩76,173 | ₩75,945 | ₩75,945 | -0.19% | 1.5만 |
|---|
| 2026.08.11 | ₩75,999 | ₩76,320 | ₩75,838 | ₩75,876 | -0.16% | 2.1만 |
|---|
| 2026.08.10 | ₩76,333 | ₩76,333 | ₩76,166 | ₩76,167 | -0.22% | 5.4천 |
|---|
| 2026.08.07 | ₩75,985 | ₩76,253 | ₩75,985 | ₩76,238 | +0.33% | 6.1천 |
|---|
| 2026.08.06 | ₩75,785 | ₩76,092 | ₩75,785 | ₩75,850 | +0.09% | 8.2천 |
|---|
| 2026.08.05 | ₩76,427 | ₩76,587 | ₩76,088 | ₩76,100 | -0.43% | 9.3천 |
|---|
| 2026.08.04 | ₩75,491 | ₩76,306 | ₩75,450 | ₩76,150 | +0.87% | 8.1만 |
|---|
| 2026.08.03 | ₩74,407 | ₩74,929 | ₩74,407 | ₩74,790 | +0.51% | 1.1만 |
|---|
| 2026.07.31 | ₩73,431 | ₩74,046 | ₩73,190 | ₩73,779 | +0.47% | 9.6천 |
|---|
| 2026.07.30 | ₩73,070 | ₩73,431 | ₩72,886 | ₩73,317 | +0.34% | 3.8천 |
|---|
| 2026.07.29 | ₩73,552 | ₩73,552 | ₩72,351 | ₩72,351 | -1.63% | 1.1만 |
|---|
| 2026.07.28 | ₩72,976 | ₩73,458 | ₩72,976 | ₩73,339 | +0.50% | 5.8만 |
|---|
| 2026.07.27 | ₩73,471 | ₩73,471 | ₩73,083 | ₩73,277 | -0.26% | 8.4천 |
|---|
| 2026.07.24 | ₩73,485 | ₩73,832 | ₩73,231 | ₩73,338 | -0.20% | 8.7천 |
|---|
| 2026.07.23 | ₩73,632 | ₩73,632 | ₩73,150 | ₩73,404 | -0.31% | 1.1만 |
|---|
| 2026.07.22 | ₩74,354 | ₩74,421 | ₩74,175 | ₩74,367 | +0.02% | 8.4천 |
|---|
| 2026.07.21 | ₩73,979 | ₩74,220 | ₩73,939 | ₩74,220 | +0.33% | 1.3만 |
|---|
| 2026.07.20 | ₩73,939 | ₩73,966 | ₩73,538 | ₩73,632 | -0.42% | 9.6천 |
|---|
| 2026.07.17 | ₩74,046 | ₩74,046 | ₩73,699 | ₩73,780 | -0.36% | 7.9천 |
|---|
| 2026.07.16 | ₩74,528 | ₩74,688 | ₩74,073 | ₩74,381 | -0.20% | 4.9천 |
|---|
| 2026.07.15 | ₩74,702 | ₩74,849 | ₩74,541 | ₩74,849 | +0.20% | 3.3천 |
|---|
| 2026.07.14 | ₩74,528 | ₩74,742 | ₩74,528 | ₩74,660 | +0.18% | 6천 |
|---|
| 2026.07.13 | ₩74,770 | ₩74,770 | ₩74,381 | ₩74,387 | -0.51% | 6천 |
|---|
| 2026.07.10 | ₩74,675 | ₩74,996 | ₩74,407 | ₩74,908 | +0.31% | 8.3천 |
|---|
| 2026.07.09 | ₩74,100 | ₩74,675 | ₩74,100 | ₩74,628 | +0.71% | 5천 |
|---|
| 2026.07.08 | ₩74,046 | ₩74,180 | ₩73,712 | ₩74,086 | +0.05% | 6.9천 |
|---|
| 2026.07.07 | ₩74,541 | ₩74,541 | ₩74,200 | ₩74,381 | -0.22% | 1.3만 |
|---|
| 2026.07.06 | ₩74,541 | ₩74,835 | ₩74,509 | ₩74,688 | +0.20% | 5.6천 |
|---|
| 2026.07.02 | ₩74,728 | ₩74,728 | ₩73,725 | ₩74,046 | -0.91% | 4.5천 |
|---|
| 2026.07.01 | ₩73,930 | ₩74,434 | ₩73,930 | ₩74,327 | +0.54% | 9천 |
|---|
| 2026.06.30 | ₩74,127 | ₩74,501 | ₩74,065 | ₩74,415 | +0.39% | 9.4천 |
|---|
| 2026.06.29 | ₩73,632 | ₩73,799 | ₩73,070 | ₩73,759 | +0.17% | 3.9천 |
|---|
| 2026.06.26 | ₩73,083 | ₩73,324 | ₩72,936 | ₩73,106 | +0.03% | 7.5천 |
|---|
| 2026.06.25 | ₩73,378 | ₩73,418 | ₩73,090 | ₩73,190 | -0.26% | 7.7천 |
|---|
| 2026.06.24 | ₩73,618 | ₩73,672 | ₩73,083 | ₩73,217 | -0.54% | 6.5천 |
|---|
| 2026.06.23 | ₩73,725 | ₩73,913 | ₩73,311 | ₩73,565 | -0.22% | 6.4천 |
|---|
| 2026.06.22 | ₩74,193 | ₩74,916 | ₩74,193 | ₩74,421 | +0.31% | 1.1만 |
|---|
| 2026.06.18 | ₩74,635 | ₩74,702 | ₩74,468 | ₩74,702 | +0.09% | 6.6천 |
|---|
| 2026.06.17 | ₩74,782 | ₩74,782 | ₩73,792 | ₩73,792 | -1.32% | 5.6천 |
|---|
| 2026.06.16 | ₩75,130 | ₩75,130 | ₩74,554 | ₩74,581 | -0.73% | 5.2천 |
|---|
| 2026.06.15 | ₩75,023 | ₩75,195 | ₩75,023 | ₩75,103 | +0.11% | 6.4천 |
|---|
| 2026.06.12 | ₩74,180 | ₩74,180 | ₩73,560 | ₩73,939 | -0.32% | 7.4천 |
|---|
| 2026.06.11 | ₩72,696 | ₩73,779 | ₩72,455 | ₩73,658 | +1.32% | 2.6만 |
|---|
| 2026.06.10 | ₩73,511 | ₩73,511 | ₩72,482 | ₩72,495 | -1.38% | 7.9천 |
|---|
| 2026.06.09 | ₩73,913 | ₩73,926 | ₩72,923 | ₩73,423 | -0.66% | 1.5만 |
|---|
| 2026.06.08 | ₩74,033 | ₩74,080 | ₩73,525 | ₩73,565 | -0.63% | 9천 |
|---|
| 2026.06.05 | ₩74,822 | ₩74,822 | ₩73,404 | ₩73,552 | -1.70% | 7.2천 |
|---|
| 2026.06.04 | ₩74,932 | ₩75,651 | ₩74,932 | ₩75,531 | +0.80% | 1.1만 |
|---|
| 2026.06.03 | ₩75,705 | ₩75,705 | ₩75,235 | ₩75,235 | -0.62% | 22.7만 |
|---|
| 2026.06.02 | ₩75,437 | ₩75,785 | ₩75,384 | ₩75,785 | +0.46% | 1.6만 |
|---|
| 2026.06.01 | ₩75,343 | ₩75,691 | ₩75,236 | ₩75,571 | +0.30% | 4.7천 |
|---|
| 2026.05.29 | ₩75,537 | ₩75,537 | ₩75,250 | ₩75,369 | -0.22% | 2.5만 |
|---|
| 2026.05.28 | ₩75,063 | ₩75,343 | ₩75,063 | ₩75,330 | +0.36% | 1.1만 |
|---|
| 2026.05.27 | ₩74,835 | ₩75,009 | ₩74,775 | ₩74,918 | +0.11% | 9.6천 |
|---|
| 2026.05.26 | ₩74,621 | ₩75,076 | ₩74,621 | ₩74,936 | +0.42% | 7.2천 |
|---|
| 2026.05.22 | ₩74,795 | ₩74,795 | ₩74,514 | ₩74,538 | -0.34% | 7.3천 |
|---|
| 2026.05.21 | ₩74,020 | ₩74,421 | ₩73,859 | ₩74,260 | +0.33% | 1.2만 |
|---|
| 2026.05.20 | ₩73,672 | ₩74,260 | ₩73,672 | ₩74,153 | +0.65% | 6.8천 |
|---|
| 2026.05.19 | ₩73,672 | ₩73,832 | ₩73,411 | ₩73,431 | -0.33% | 1.2만 |
|---|
| 2026.05.18 | ₩74,086 | ₩74,127 | ₩73,605 | ₩73,955 | -0.18% | 7.2천 |
|---|
| 2026.05.15 | ₩74,369 | ₩74,434 | ₩74,084 | ₩74,084 | -0.38% | 3.7천 |
|---|
| 2026.05.14 | ₩74,728 | ₩75,116 | ₩74,702 | ₩74,978 | +0.33% | 3.5천 |
|---|
| 2026.05.13 | ₩74,314 | ₩74,541 | ₩74,314 | ₩74,314 | 0.00% | 8.4천 |
|---|
| 2026.05.12 | ₩73,645 | ₩74,033 | ₩73,645 | ₩73,886 | +0.33% | 1.1만 |
|---|
| 2026.05.11 | ₩73,993 | ₩74,113 | ₩73,953 | ₩74,084 | +0.12% | 7.8천 |
|---|
| 2026.05.08 | ₩73,725 | ₩73,859 | ₩73,725 | ₩73,812 | +0.12% | 8.5천 |
|---|
| 2026.05.07 | ₩73,471 | ₩73,672 | ₩73,124 | ₩73,224 | -0.34% | 6.6천 |
|---|
| 2026.05.06 | ₩73,097 | ₩73,645 | ₩73,097 | ₩73,645 | +0.75% | 7.2천 |
|---|
| 2026.05.05 | ₩72,495 | ₩72,696 | ₩72,495 | ₩72,570 | +0.10% | 7.2천 |
|---|
| 2026.05.04 | ₩72,442 | ₩72,442 | ₩71,973 | ₩72,028 | -0.57% | 7.3천 |
|---|
| 2026.05.01 | ₩72,615 | ₩72,615 | ₩72,401 | ₩72,416 | -0.27% | 3.4만 |
|---|
| 2026.04.30 | ₩71,459 | ₩72,281 | ₩71,459 | ₩72,228 | +1.08% | 3.7만 |
|---|
| 2026.04.29 | ₩71,425 | ₩71,465 | ₩71,251 | ₩71,385 | -0.06% | 1.2만 |
|---|
| 2026.04.28 | ₩71,425 | ₩71,519 | ₩71,211 | ₩71,412 | -0.02% | 1.3만 |
|---|
| 2026.04.27 | ₩71,332 | ₩71,764 | ₩71,332 | ₩71,764 | +0.61% | 9.2만 |
|---|
| 2026.04.24 | ₩71,452 | ₩71,760 | ₩71,291 | ₩71,723 | +0.38% | 1.1만 |
|---|
| 2026.04.23 | ₩71,238 | ₩71,505 | ₩70,730 | ₩71,265 | +0.04% | 1만 |
|---|
| 2026.04.22 | ₩71,291 | ₩71,410 | ₩71,265 | ₩71,410 | +0.17% | 6.9천 |
|---|
| 2026.04.21 | ₩71,345 | ₩71,345 | ₩70,600 | ₩70,770 | -0.81% | 8.1천 |
|---|
| 2026.04.20 | ₩71,091 | ₩71,158 | ₩70,930 | ₩71,110 | +0.03% | 6천 |
|---|
| 2026.04.17 | ₩71,077 | ₩71,398 | ₩71,077 | ₩71,298 | +0.31% | 10만 |
|---|
| 2026.04.16 | ₩70,255 | ₩70,596 | ₩70,255 | ₩70,596 | +0.49% | 8.2천 |
|---|
| 2026.04.15 | ₩69,700 | ₩70,502 | ₩69,700 | ₩70,489 | +1.13% | 2.3만 |
|---|
| 2026.04.14 | ₩69,446 | ₩69,901 | ₩69,446 | ₩69,901 | +0.65% | 3만 |
|---|
| 2026.04.13 | ₩68,657 | ₩69,129 | ₩68,483 | ₩69,129 | +0.69% | 4천 |
|---|
| 2026.04.10 | ₩68,657 | ₩68,751 | ₩68,403 | ₩68,476 | -0.26% | 3.9천 |
|---|
| 2026.04.09 | ₩68,135 | ₩68,710 | ₩68,069 | ₩68,684 | +0.80% | 1.1만 |
|---|
| 2026.04.08 | ₩68,015 | ₩68,176 | ₩67,871 | ₩68,093 | +0.11% | 4.3천 |
|---|
| 2026.04.07 | ₩66,290 | ₩66,643 | ₩66,236 | ₩66,643 | +0.53% | 1.2만 |
|---|
| 2026.04.06 | ₩66,785 | ₩66,785 | ₩66,397 | ₩66,564 | -0.33% | 6.6천 |
|---|
| 2026.04.02 | ₩65,976 | ₩66,488 | ₩65,976 | ₩66,394 | +0.63% | 7.2천 |
|---|
| 2026.04.01 | ₩66,223 | ₩66,705 | ₩66,223 | ₩66,424 | +0.30% | 2만 |
|---|
| 2026.03.31 | ₩64,913 | ₩66,103 | ₩64,913 | ₩66,103 | +1.83% | 1.5만 |
|---|
| 2026.03.30 | ₩65,100 | ₩65,207 | ₩64,511 | ₩64,670 | -0.66% | 9.5천 |
|---|
| 2026.03.27 | ₩65,447 | ₩65,488 | ₩64,993 | ₩65,061 | -0.59% | 1.3만 |
|---|
| 2026.03.26 | ₩66,611 | ₩66,611 | ₩65,846 | ₩65,846 | -1.15% | 6천 |
|---|
| 2026.03.25 | ₩66,825 | ₩66,968 | ₩66,651 | ₩66,726 | -0.15% | 3.4천 |
|---|
| 2026.03.24 | ₩66,330 | ₩66,785 | ₩66,330 | ₩66,571 | +0.36% | 1.2만 |
|---|
| 2026.03.23 | ₩67,025 | ₩67,146 | ₩66,678 | ₩66,678 | -0.52% | 8.7천 |
|---|
| 2026.03.20 | ₩66,745 | ₩66,745 | ₩66,083 | ₩66,186 | -0.84% | 3.5천 |
|---|
| 2026.03.19 | ₩66,959 | ₩67,132 | ₩66,758 | ₩67,039 | +0.12% | 1.7만 |
|---|
| 2026.03.18 | ₩67,733 | ₩67,761 | ₩67,293 | ₩67,293 | -0.65% | 4.5천 |
|---|
| 2026.03.17 | ₩68,202 | ₩68,202 | ₩67,921 | ₩67,921 | -0.41% | 1만 |
|---|
| 2026.03.16 | ₩67,841 | ₩68,095 | ₩67,841 | ₩67,975 | +0.20% | 6.7천 |
|---|
| 2026.03.13 | ₩67,814 | ₩68,176 | ₩67,413 | ₩67,461 | -0.52% | 1.1만 |
|---|
| 2026.03.12 | ₩68,142 | ₩68,149 | ₩67,761 | ₩67,761 | -0.56% | 6.9천 |
|---|
| 2026.03.11 | ₩68,817 | ₩68,817 | ₩68,403 | ₩68,644 | -0.25% | 2.2만 |
|---|
| 2026.03.10 | ₩68,737 | ₩69,072 | ₩68,533 | ₩68,728 | -0.01% | 9.2천 |
|---|
| 2026.03.09 | ₩67,601 | ₩68,804 | ₩67,587 | ₩68,764 | +1.72% | 8.2천 |
|---|
| 2026.03.06 | ₩68,456 | ₩68,530 | ₩68,222 | ₩68,376 | -0.12% | 6.6천 |
|---|
| 2026.03.05 | ₩69,145 | ₩69,145 | ₩68,550 | ₩68,951 | -0.28% | 1.4만 |
|---|
| 2026.03.04 | ₩69,134 | ₩69,392 | ₩69,134 | ₩69,339 | +0.30% | 4.3천 |
|---|
| 2026.03.03 | ₩68,403 | ₩69,005 | ₩68,176 | ₩68,811 | +0.60% | 1.3만 |
|---|
| 2026.03.02 | ₩69,272 | ₩69,574 | ₩69,205 | ₩69,379 | +0.15% | 7.7천 |
|---|
| 2026.02.27 | ₩68,644 | ₩69,379 | ₩68,644 | ₩69,318 | +0.98% | 2.1만 |
|---|
| 2026.02.26 | ₩69,620 | ₩69,620 | ₩69,125 | ₩69,459 | -0.23% | 1.9만 |
|---|
| 2026.02.25 | ₩69,815 | ₩70,061 | ₩69,740 | ₩70,008 | +0.28% | 6.1천 |
|---|
| 2026.02.24 | ₩69,286 | ₩69,513 | ₩69,125 | ₩69,513 | +0.33% | 7.1천 |
|---|
| 2026.02.23 | ₩69,754 | ₩69,754 | ₩68,951 | ₩69,031 | -1.04% | 1.1만 |
|---|
| 2026.02.20 | ₩69,286 | ₩69,660 | ₩69,179 | ₩69,660 | +0.54% | 1.2만 |
|---|
| 2026.02.19 | ₩69,245 | ₩69,366 | ₩69,068 | ₩69,326 | +0.12% | 7천 |
|---|
| 2026.02.18 | ₩69,005 | ₩69,541 | ₩69,005 | ₩69,299 | +0.43% | 6.3천 |
|---|
| 2026.02.17 | ₩68,764 | ₩69,158 | ₩68,590 | ₩69,085 | +0.47% | 7.5천 |
|---|
| 2026.02.13 | ₩68,978 | ₩69,192 | ₩68,945 | ₩69,058 | +0.12% | 5.7천 |
|---|
| 2026.02.12 | ₩70,155 | ₩70,155 | ₩68,989 | ₩68,991 | -1.66% | 1.9만 |
|---|
| 2026.02.11 | ₩69,740 | ₩69,941 | ₩69,647 | ₩69,740 | 0.00% | 2만 |
|---|
| 2026.02.10 | ₩69,754 | ₩69,997 | ₩69,633 | ₩69,633 | -0.17% | 8.2천 |
|---|
| 2026.02.09 | ₩69,366 | ₩69,954 | ₩69,366 | ₩69,834 | +0.67% | 8.3천 |
|---|
| 2026.02.06 | ₩68,844 | ₩69,526 | ₩68,844 | ₩69,526 | +0.99% | 1.8만 |
|---|
| 2026.02.05 | ₩68,657 | ₩68,831 | ₩68,216 | ₩68,430 | -0.33% | 4.9만 |
|---|
| 2026.02.04 | ₩69,901 | ₩69,901 | ₩68,871 | ₩69,112 | -1.13% | 12.1만 |
|---|
| 2026.02.03 | ₩70,309 | ₩70,462 | ₩69,165 | ₩69,473 | -1.19% | 5.8천 |
|---|
| 2026.02.02 | ₩69,606 | ₩70,021 | ₩69,606 | ₩69,878 | +0.39% | 1.2만 |
|---|
| 2026.01.30 | ₩69,713 | ₩69,901 | ₩69,399 | ₩69,620 | -0.13% | 8.2천 |
|---|
| 2026.01.29 | ₩69,834 | ₩69,834 | ₩69,098 | ₩69,807 | -0.04% | 1.1만 |
|---|
| 2026.01.28 | ₩70,054 | ₩70,088 | ₩69,780 | ₩69,780 | -0.39% | 8.4천 |
|---|
| 2026.01.27 | ₩69,740 | ₩69,954 | ₩69,689 | ₩69,927 | +0.27% | 9.3천 |
|---|
| 2026.01.26 | ₩69,446 | ₩69,713 | ₩69,446 | ₩69,687 | +0.35% | 1.1만 |
|---|
| 2026.01.23 | ₩68,965 | ₩69,339 | ₩68,938 | ₩69,165 | +0.29% | 1.5만 |
|---|
| 2026.01.22 | ₩69,219 | ₩69,459 | ₩69,045 | ₩69,459 | +0.35% | 1.9만 |
|---|
| 2026.01.21 | ₩68,577 | ₩68,991 | ₩68,403 | ₩68,951 | +0.55% | 2.3만 |
|---|
| 2026.01.20 | ₩68,844 | ₩68,908 | ₩68,349 | ₩68,456 | -0.56% | 7.5천 |
|---|
| 2026.01.16 | ₩69,700 | ₩69,861 | ₩69,580 | ₩69,580 | -0.17% | 1.4만 |
|---|
| 2026.01.15 | ₩69,807 | ₩69,807 | ₩69,463 | ₩69,513 | -0.42% | 4.7천 |
|---|
| 2026.01.14 | ₩69,419 | ₩69,419 | ₩69,018 | ₩69,294 | -0.18% | 6.8천 |
|---|
| 2026.01.13 | ₩70,101 | ₩70,101 | ₩69,446 | ₩69,687 | -0.59% | 1.1만 |
|---|
| 2026.01.12 | ₩69,433 | ₩69,901 | ₩69,433 | ₩69,822 | +0.56% | 9.6천 |
|---|
| 2026.01.09 | ₩69,433 | ₩69,820 | ₩69,433 | ₩69,687 | +0.37% | 3.1천 |
|---|
| 2026.01.08 | ₩69,005 | ₩69,312 | ₩69,005 | ₩69,272 | +0.39% | 1.4만 |
|---|
| 2026.01.07 | ₩69,379 | ₩69,586 | ₩69,161 | ₩69,179 | -0.29% | 1.1만 |
|---|
| 2026.01.06 | ₩69,179 | ₩69,446 | ₩69,098 | ₩69,419 | +0.35% | 6.5천 |
|---|
| 2026.01.05 | ₩68,884 | ₩69,142 | ₩68,884 | ₩68,975 | +0.13% | 4.6천 |
|---|
| 2026.01.02 | ₩69,312 | ₩69,312 | ₩68,403 | ₩68,575 | -1.06% | 4.8천 |
|---|
| 2025.12.31 | ₩68,965 | ₩68,978 | ₩68,617 | ₩68,617 | -0.50% | 1만 |
|---|
| 2025.12.30 | ₩69,165 | ₩69,165 | ₩69,031 | ₩69,037 | -0.19% | 7.1천 |
|---|
| 2025.12.29 | ₩69,312 | ₩69,312 | ₩69,065 | ₩69,125 | -0.27% | 5.3천 |
|---|
| 2025.12.26 | ₩69,633 | ₩69,633 | ₩69,419 | ₩69,499 | -0.19% | 4.6천 |
|---|
| 2025.12.24 | ₩69,213 | ₩69,566 | ₩69,213 | ₩69,566 | +0.51% | 5.3천 |
|---|
| 2025.12.23 | ₩69,392 | ₩69,392 | ₩68,991 | ₩69,318 | -0.11% | 1만 |
|---|
| 2025.12.22 | ₩68,804 | ₩69,045 | ₩68,804 | ₩69,005 | +0.29% | 8.3천 |
|---|
| 2025.12.19 | ₩67,921 | ₩68,603 | ₩67,921 | ₩68,497 | +0.85% | 1만 |
|---|
| 2025.12.18 | ₩68,497 | ₩68,537 | ₩67,976 | ₩68,162 | -0.49% | 1.9만 |
|---|
| 2025.12.17 | ₩68,497 | ₩68,497 | ₩67,667 | ₩67,667 | -1.21% | 2.4만 |
|---|
| 2025.12.16 | ₩68,550 | ₩68,550 | ₩68,095 | ₩68,537 | -0.02% | 1.2만 |
|---|
| 2025.12.15 | ₩68,938 | ₩68,969 | ₩68,537 | ₩68,644 | -0.43% | 1.7만 |
|---|
| 2025.12.12 | ₩69,339 | ₩69,339 | ₩68,644 | ₩68,791 | -0.79% | 10.3만 |
|---|
| 2025.12.11 | ₩69,152 | ₩69,512 | ₩68,902 | ₩69,419 | +0.39% | 1.8만 |
|---|
| 2025.12.10 | ₩69,085 | ₩69,406 | ₩68,966 | ₩69,268 | +0.27% | 2.1만 |
|---|
| 2025.12.09 | ₩68,724 | ₩69,219 | ₩68,724 | ₩69,045 | +0.47% | 1.8만 |
|---|
| 2025.12.08 | ₩69,339 | ₩69,406 | ₩68,965 | ₩69,058 | -0.41% | 6.2천 |
|---|
| 2025.12.05 | ₩69,526 | ₩69,576 | ₩69,272 | ₩69,326 | -0.29% | 1.1만 |
|---|
| 2025.12.04 | ₩69,272 | ₩69,286 | ₩69,072 | ₩69,252 | -0.03% | 1.4만 |
|---|
| 2025.12.03 | ₩68,898 | ₩69,410 | ₩68,898 | ₩69,219 | +0.47% | 2.2만 |
|---|
| 2025.12.02 | ₩69,236 | ₩69,259 | ₩68,978 | ₩69,093 | -0.21% | 6.4천 |
|---|
| 2025.12.01 | ₩68,911 | ₩69,192 | ₩68,900 | ₩68,900 | -0.02% | 1.2만 |
|---|
| 2025.11.28 | ₩69,045 | ₩69,245 | ₩69,045 | ₩69,245 | +0.29% | 1.2만 |
|---|
| 2025.11.26 | ₩68,764 | ₩69,112 | ₩68,764 | ₩69,005 | +0.35% | 1.2만 |
|---|
| 2025.11.25 | ₩68,122 | ₩68,657 | ₩67,801 | ₩68,577 | +0.67% | 3.1만 |
|---|
| 2025.11.24 | ₩67,734 | ₩68,149 | ₩67,627 | ₩68,122 | +0.57% | 2만 |
|---|
| 2025.11.21 | ₩66,840 | ₩67,594 | ₩66,838 | ₩67,246 | +0.61% | 1.5만 |
|---|
| 2025.11.20 | ₩68,523 | ₩68,672 | ₩66,798 | ₩66,838 | -2.46% | 9.5천 |
|---|
| 2025.11.19 | ₩67,507 | ₩67,988 | ₩67,320 | ₩67,623 | +0.17% | 1.3만 |
|---|
| 2025.11.18 | ₩67,146 | ₩67,627 | ₩67,025 | ₩67,377 | +0.34% | 8.2천 |
|---|
| 2025.11.17 | ₩68,416 | ₩68,416 | ₩67,587 | ₩67,753 | -0.97% | 1.5만 |
|---|
| 2025.11.14 | ₩67,534 | ₩73,552 | ₩65,929 | ₩68,242 | +1.05% | 3.1만 |
|---|
| 2025.11.13 | ₩68,336 | ₩69,085 | ₩67,333 | ₩68,363 | +0.04% | 2.6만 |
|---|
| 2025.11.12 | ₩69,138 | ₩69,433 | ₩67,400 | ₩69,326 | +0.27% | 2만 |
|---|
| 2025.11.11 | ₩68,871 | ₩69,473 | ₩67,601 | ₩69,299 | +0.62% | 2.5만 |
|---|
| 2025.11.10 | ₩68,630 | ₩69,150 | ₩68,630 | ₩69,126 | +0.72% | 6.4천 |
|---|
| 2025.11.07 | ₩67,639 | ₩68,216 | ₩67,534 | ₩68,135 | +0.73% | 1.3만 |
|---|
| 2025.11.06 | ₩68,456 | ₩68,470 | ₩68,168 | ₩68,168 | -0.42% | 7.7천 |
|---|
| 2025.11.05 | ₩68,443 | ₩69,138 | ₩68,443 | ₩68,842 | +0.58% | 1만 |
|---|
| 2025.11.04 | ₩68,403 | ₩68,951 | ₩68,403 | ₩68,551 | +0.22% | 8천 |
|---|
| 2025.11.03 | ₩68,938 | ₩69,352 | ₩68,938 | ₩69,249 | +0.45% | 1.4만 |
|---|
| 2025.10.31 | ₩69,392 | ₩69,481 | ₩68,978 | ₩69,263 | -0.19% | 1만 |
|---|
| 2025.10.30 | ₩69,673 | ₩69,687 | ₩69,286 | ₩69,299 | -0.54% | 5.9천 |
|---|
| 2025.10.29 | ₩70,141 | ₩70,141 | ₩69,727 | ₩69,871 | -0.39% | 5.6천 |
|---|
| 2025.10.28 | ₩69,794 | ₩70,128 | ₩69,794 | ₩69,981 | +0.27% | 1.6만 |
|---|
| 2025.10.27 | ₩69,566 | ₩69,807 | ₩69,526 | ₩69,807 | +0.35% | 8.1천 |
|---|
| 2025.10.24 | ₩69,110 | ₩69,192 | ₩68,884 | ₩69,027 | -0.12% | 1.7만 |
|---|
| 2025.10.23 | ₩68,216 | ₩68,724 | ₩68,216 | ₩68,597 | +0.56% | 5.6천 |
|---|
| 2025.10.22 | ₩68,550 | ₩68,630 | ₩68,002 | ₩68,283 | -0.39% | 1.1만 |
|---|
| 2025.10.21 | ₩68,583 | ₩68,657 | ₩68,456 | ₩68,569 | -0.02% | 1.4만 |
|---|
| 2025.10.20 | ₩68,590 | ₩68,777 | ₩68,537 | ₩68,689 | +0.14% | 7.2천 |
|---|
| 2025.10.17 | ₩68,062 | ₩68,361 | ₩67,907 | ₩68,188 | +0.18% | 8.8천 |
|---|
| 2025.10.16 | ₩68,349 | ₩68,376 | ₩67,729 | ₩68,042 | -0.45% | 1.8만 |
|---|
| 2025.10.15 | ₩68,349 | ₩68,669 | ₩67,881 | ₩68,142 | -0.30% | 8천 |
|---|
| 2025.10.14 | ₩67,293 | ₩68,269 | ₩67,293 | ₩68,050 | +1.12% | 3.6천 |
|---|
| 2025.10.13 | ₩67,960 | ₩68,121 | ₩67,788 | ₩67,968 | +0.01% | 5.8천 |
|---|
| 2025.10.10 | ₩68,789 | ₩68,884 | ₩67,330 | ₩67,330 | -2.12% | 7.3천 |
|---|