시장 데이터를 불러오는 중
전체 종목
Aptus Laddered Deep Buffer ETF 과거 주가
Aptus Laddered Deep Buffer ETF · ALDB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aptus Laddered Deep Buffer ETF · ALDB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,796 | ₩34,836 | ₩34,796 | ₩34,836 | +0.11% | 600 |
| 2026.10.08 | ₩34,783 | ₩34,783 | ₩34,649 | ₩34,689 | -0.27% | 1만 |
| 2026.10.07 | ₩34,676 | ₩34,769 | ₩34,676 | ₩34,756 | +0.23% | 2.1천 |
| 2026.10.06 | ₩34,729 | ₩34,809 | ₩34,729 | ₩34,796 | +0.19% | 500 |
| 2026.10.05 | ₩34,636 | ₩34,716 | ₩34,636 | ₩34,676 | +0.12% | 5.5천 |
| 2026.10.02 | ₩34,569 | ₩34,569 | ₩34,556 | ₩34,556 | -0.04% | 200 |
| 2026.10.01 | ₩34,409 | ₩34,449 | ₩34,409 | ₩34,449 | +0.12% | 600 |
| 2026.09.30 | ₩34,436 | ₩34,436 | ₩34,436 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,436 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩34,436 | ₩34,449 | ₩34,409 | ₩34,436 | 0.00% | 2.4천 |
|---|
| 2026.09.28 | ₩34,436 | ₩34,476 | ₩34,383 | ₩34,476 | +0.12% | 600 |
|---|
| 2026.09.25 | ₩34,609 | ₩34,609 | ₩34,609 | ₩34,609 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩34,489 | ₩34,489 | ₩34,489 | ₩34,489 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩34,756 | ₩34,756 | ₩34,476 | ₩34,529 | -0.65% | 1.4천 |
|---|
| 2026.09.22 | ₩34,663 | ₩34,663 | ₩34,649 | ₩34,649 | -0.04% | 100 |
|---|
| 2026.09.21 | ₩34,623 | ₩34,623 | ₩34,609 | ₩34,609 | -0.04% | 700 |
|---|
| 2026.09.18 | ₩34,303 | ₩34,329 | ₩34,236 | ₩34,329 | +0.08% | 1.2만 |
|---|
| 2026.09.17 | ₩34,329 | ₩34,329 | ₩34,303 | ₩34,303 | -0.08% | 1.8천 |
|---|
| 2026.09.16 | ₩34,262 | ₩34,289 | ₩34,062 | ₩34,062 | -0.58% | 400 |
|---|
| 2026.09.15 | ₩34,156 | ₩34,156 | ₩34,156 | ₩34,156 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩34,329 | ₩34,329 | ₩34,262 | ₩34,262 | -0.19% | 1천 |
|---|
| 2026.09.11 | ₩34,356 | ₩34,356 | ₩34,356 | ₩34,356 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩34,196 | ₩34,222 | ₩34,129 | ₩34,129 | -0.20% | 1천 |
|---|
| 2026.09.09 | ₩34,289 | ₩34,343 | ₩34,276 | ₩34,276 | -0.04% | 1.7천 |
|---|
| 2026.09.08 | ₩34,369 | ₩34,409 | ₩34,356 | ₩34,356 | -0.04% | 2.1천 |
|---|
| 2026.09.04 | ₩34,476 | ₩34,476 | ₩34,383 | ₩34,423 | -0.15% | 9.6천 |
|---|
| 2026.09.03 | ₩34,489 | ₩34,489 | ₩34,489 | ₩34,489 | 0.00% | 1.8천 |
|---|
| 2026.09.02 | ₩34,369 | ₩34,369 | ₩34,316 | ₩34,316 | -0.16% | 4.1천 |
|---|
| 2026.09.01 | ₩34,249 | ₩34,303 | ₩34,222 | ₩34,222 | -0.08% | 6.8천 |
|---|
| 2026.08.31 | ₩34,343 | ₩34,343 | ₩34,343 | ₩34,343 | 0.00% | 400 |
|---|
| 2026.08.28 | ₩34,436 | ₩34,449 | ₩34,383 | ₩34,383 | -0.15% | 1.8천 |
|---|
| 2026.08.27 | ₩34,423 | ₩34,423 | ₩34,329 | ₩34,396 | -0.08% | 4.7천 |
|---|
| 2026.08.26 | ₩34,289 | ₩34,289 | ₩34,289 | ₩34,289 | 0.00% | 300 |
|---|
| 2026.08.25 | ₩34,262 | ₩34,303 | ₩34,249 | ₩34,303 | +0.12% | 3.9천 |
|---|
| 2026.08.24 | ₩34,169 | ₩34,289 | ₩34,169 | ₩34,236 | +0.20% | 3.6천 |
|---|
| 2026.08.21 | ₩34,209 | ₩34,289 | ₩34,209 | ₩34,289 | +0.23% | 1.8천 |
|---|
| 2026.08.20 | ₩34,329 | ₩34,329 | ₩34,209 | ₩34,209 | -0.35% | 1.2천 |
|---|
| 2026.08.19 | ₩34,369 | ₩34,383 | ₩34,316 | ₩34,329 | -0.12% | 1.2만 |
|---|
| 2026.08.18 | ₩34,329 | ₩34,343 | ₩34,289 | ₩34,289 | -0.12% | 8.3만 |
|---|
| 2026.08.17 | ₩34,409 | ₩34,409 | ₩34,369 | ₩34,369 | -0.12% | 300 |
|---|
| 2026.08.14 | ₩34,436 | ₩34,476 | ₩34,436 | ₩34,436 | 0.00% | 2천 |
|---|
| 2026.08.13 | ₩33,916 | ₩34,449 | ₩33,916 | ₩34,449 | +1.57% | 2.5천 |
|---|
| 2026.08.12 | ₩34,356 | ₩34,369 | ₩34,289 | ₩34,343 | -0.04% | 3.8천 |
|---|
| 2026.08.11 | ₩34,303 | ₩34,303 | ₩34,289 | ₩34,289 | -0.04% | 600 |
|---|
| 2026.08.10 | ₩34,356 | ₩34,383 | ₩34,356 | ₩34,356 | 0.00% | 2.1만 |
|---|
| 2026.08.07 | ₩34,356 | ₩34,369 | ₩34,316 | ₩34,316 | -0.12% | 1.6만 |
|---|
| 2026.08.06 | ₩34,303 | ₩34,303 | ₩34,249 | ₩34,249 | -0.16% | 1.1천 |
|---|
| 2026.08.05 | ₩34,316 | ₩34,316 | ₩34,222 | ₩34,276 | -0.12% | 1.6만 |
|---|
| 2026.08.04 | ₩34,156 | ₩34,303 | ₩34,156 | ₩34,249 | +0.27% | 25.6만 |
|---|
| 2026.08.03 | ₩33,996 | ₩34,049 | ₩33,996 | ₩34,049 | +0.16% | 1.6천 |
|---|
| 2026.07.31 | ₩33,756 | ₩33,822 | ₩33,756 | ₩33,822 | +0.20% | 900 |
|---|
| 2026.07.30 | ₩33,649 | ₩33,649 | ₩33,649 | ₩33,649 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,622 | ₩33,622 | ₩33,382 | ₩33,382 | -0.71% | 900 |
|---|
| 2026.07.28 | ₩33,636 | ₩33,636 | ₩33,636 | ₩33,636 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,569 | ₩33,582 | ₩33,542 | ₩33,582 | +0.04% | 1.2천 |
|---|
| 2026.07.24 | ₩33,569 | ₩33,569 | ₩33,569 | ₩33,569 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩33,609 | ₩33,609 | ₩33,529 | ₩33,542 | -0.20% | 5.4천 |
|---|
| 2026.07.22 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,742 | ₩33,782 | ₩33,742 | ₩33,782 | +0.12% | 300 |
|---|
| 2026.07.20 | ₩33,729 | ₩33,756 | ₩33,636 | ₩33,636 | -0.28% | 200 |
|---|
| 2026.07.17 | ₩33,729 | ₩33,729 | ₩33,662 | ₩33,662 | -0.20% | 1.1천 |
|---|
| 2026.07.16 | ₩33,876 | ₩33,876 | ₩33,809 | ₩33,809 | -0.20% | 7.7천 |
|---|
| 2026.07.15 | ₩33,862 | ₩33,876 | ₩33,862 | ₩33,876 | +0.04% | 200 |
|---|
| 2026.07.14 | ₩33,822 | ₩33,836 | ₩33,822 | ₩33,836 | +0.04% | 200 |
|---|
| 2026.07.13 | ₩33,742 | ₩33,742 | ₩33,742 | ₩33,742 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,822 | ₩33,876 | ₩33,822 | ₩33,876 | +0.16% | 600 |
|---|
| 2026.07.09 | ₩33,822 | ₩33,822 | ₩33,782 | ₩33,782 | -0.12% | 100 |
|---|
| 2026.07.08 | ₩33,636 | ₩33,649 | ₩33,636 | ₩33,649 | +0.04% | 1.3천 |
|---|
| 2026.07.07 | ₩33,716 | ₩33,716 | ₩33,716 | ₩33,716 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩33,796 | ₩33,796 | ₩33,796 | ₩33,796 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩33,756 | ₩33,756 | ₩33,596 | ₩33,636 | -0.36% | 600 |
|---|
| 2026.07.01 | ₩33,649 | ₩33,716 | ₩33,622 | ₩33,622 | -0.08% | 5.8천 |
|---|
| 2026.06.30 | ₩33,582 | ₩33,649 | ₩33,582 | ₩33,649 | +0.20% | 900 |
|---|
| 2026.06.29 | ₩33,489 | ₩33,516 | ₩33,476 | ₩33,516 | +0.08% | 2.7만 |
|---|
| 2026.06.26 | ₩33,302 | ₩33,302 | ₩33,289 | ₩33,289 | -0.04% | 200 |
|---|
| 2026.06.25 | ₩33,369 | ₩33,369 | ₩33,302 | ₩33,302 | -0.20% | 200 |
|---|
| 2026.06.24 | ₩33,462 | ₩33,462 | ₩33,329 | ₩33,329 | -0.40% | 100 |
|---|
| 2026.06.23 | ₩33,449 | ₩33,449 | ₩33,396 | ₩33,396 | -0.16% | 300 |
|---|
| 2026.06.22 | ₩33,729 | ₩33,729 | ₩33,582 | ₩33,636 | -0.28% | 900 |
|---|
| 2026.06.18 | ₩33,622 | ₩33,702 | ₩33,622 | ₩33,702 | +0.24% | 300 |
|---|
| 2026.06.17 | ₩33,689 | ₩33,689 | ₩33,516 | ₩33,529 | -0.48% | 4천 |
|---|
| 2026.06.16 | ₩33,756 | ₩33,756 | ₩33,742 | ₩33,742 | -0.04% | 2천 |
|---|
| 2026.06.15 | ₩33,796 | ₩33,796 | ₩33,782 | ₩33,782 | -0.04% | 1천 |
|---|
| 2026.06.12 | ₩33,489 | ₩33,489 | ₩33,476 | ₩33,476 | -0.04% | 300 |
|---|
| 2026.06.11 | ₩33,156 | ₩33,396 | ₩33,156 | ₩33,396 | +0.72% | 500 |
|---|
| 2026.06.10 | ₩33,356 | ₩33,356 | ₩33,129 | ₩33,129 | -0.68% | 1.1천 |
|---|
| 2026.06.09 | ₩33,556 | ₩33,556 | ₩33,156 | ₩33,369 | -0.56% | 1.6천 |
|---|
| 2026.06.08 | ₩33,516 | ₩33,516 | ₩33,476 | ₩33,476 | -0.12% | 1.6천 |
|---|
| 2026.06.05 | ₩33,382 | ₩33,409 | ₩33,382 | ₩33,409 | +0.08% | 1천 |
|---|
| 2026.06.04 | ₩33,729 | ₩33,809 | ₩33,729 | ₩33,796 | +0.20% | 3.6천 |
|---|
| 2026.06.03 | ₩33,769 | ₩33,796 | ₩33,729 | ₩33,729 | -0.12% | 3.9천 |
|---|
| 2026.06.02 | ₩33,822 | ₩33,862 | ₩33,809 | ₩33,809 | -0.04% | 4천 |
|---|
| 2026.06.01 | ₩33,782 | ₩33,782 | ₩33,782 | ₩33,782 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩33,756 | ₩33,796 | ₩33,742 | ₩33,742 | -0.04% | 5.9천 |
|---|
| 2026.05.28 | ₩33,662 | ₩33,689 | ₩33,662 | ₩33,689 | +0.08% | 100 |
|---|
| 2026.05.27 | ₩33,609 | ₩33,609 | ₩33,609 | ₩33,609 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩33,582 | ₩33,582 | ₩33,582 | ₩33,582 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩33,516 | ₩33,516 | ₩33,502 | ₩33,502 | -0.04% | 400 |
|---|
| 2026.05.21 | ₩33,409 | ₩33,462 | ₩33,369 | ₩33,436 | +0.08% | 2.4천 |
|---|
| 2026.05.20 | ₩33,409 | ₩33,436 | ₩33,356 | ₩33,409 | 0.00% | 1.7만 |
|---|
| 2026.05.19 | ₩33,262 | ₩33,356 | ₩33,249 | ₩33,249 | -0.04% | 1.7만 |
|---|
| 2026.05.18 | ₩33,342 | ₩33,356 | ₩33,302 | ₩33,342 | 0.00% | 8.8천 |
|---|
| 2026.05.15 | ₩33,436 | ₩33,436 | ₩33,356 | ₩33,356 | -0.24% | 2.4천 |
|---|
| 2026.05.14 | ₩33,502 | ₩33,556 | ₩33,502 | ₩33,556 | +0.16% | 4.9천 |
|---|
| 2026.05.13 | ₩33,396 | ₩33,422 | ₩33,396 | ₩33,422 | +0.08% | 200 |
|---|