시장 데이터를 불러오는 중
전체 종목
Aptus April Deep Buffer ETF 과거 주가
Aptus April Deep Buffer ETF · APDB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aptus April Deep Buffer ETF · APDB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,470 | ₩35,470 | ₩35,470 | ₩35,470 | 0.00% | 100 |
| 2026.10.08 | ₩35,363 | ₩35,363 | ₩35,363 | ₩35,363 | 0.00% | 100 |
| 2026.10.07 | ₩35,430 | ₩35,430 | ₩35,430 | ₩35,430 | 0.00% | 100 |
| 2026.10.06 | ₩35,457 | ₩35,457 | ₩35,457 | ₩35,457 | 0.00% | 100 |
| 2026.10.05 | ₩35,336 | ₩35,336 | ₩35,336 | ₩35,336 | 0.00% | 100 |
| 2026.10.02 | ₩35,243 | ₩35,243 | ₩35,243 | ₩35,243 | 0.00% | 100 |
| 2026.10.01 | ₩35,135 | ₩35,135 | ₩35,135 | ₩35,135 | 0.00% | 100 |
| 2026.09.30 | ₩35,095 | ₩35,095 | ₩35,095 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,095 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩35,135 | ₩35,135 | ₩35,135 | ₩35,135 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩35,149 | ₩35,149 | ₩35,149 | ₩35,149 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩35,256 | ₩35,256 | ₩35,256 | ₩35,256 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩35,162 | ₩35,162 | ₩35,162 | ₩35,162 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩36,475 | ₩36,475 | ₩36,475 | ₩36,475 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩35,283 | ₩35,283 | ₩35,283 | ₩35,283 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩35,189 | ₩35,256 | ₩35,189 | ₩35,256 | +0.19% | 200 |
|---|
| 2026.09.18 | ₩35,028 | ₩35,028 | ₩35,028 | ₩35,028 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩35,001 | ₩35,001 | ₩35,001 | ₩35,001 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩34,827 | ₩34,827 | ₩34,814 | ₩34,814 | -0.04% | 300 |
|---|
| 2026.09.15 | ₩34,881 | ₩34,881 | ₩34,881 | ₩34,881 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩34,961 | ₩34,961 | ₩34,961 | ₩34,961 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩35,042 | ₩35,042 | ₩35,042 | ₩35,042 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,881 | ₩34,881 | ₩34,867 | ₩34,867 | -0.04% | 2천 |
|---|
| 2026.09.09 | ₩34,975 | ₩34,975 | ₩34,975 | ₩34,975 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩35,082 | ₩35,095 | ₩35,042 | ₩35,042 | -0.11% | 500 |
|---|
| 2026.09.04 | ₩35,149 | ₩35,162 | ₩35,122 | ₩35,122 | -0.08% | 1.3천 |
|---|
| 2026.09.03 | ₩35,202 | ₩35,202 | ₩35,189 | ₩35,189 | -0.04% | 1.1천 |
|---|
| 2026.09.02 | ₩35,028 | ₩35,028 | ₩35,028 | ₩35,028 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,921 | ₩34,921 | ₩34,921 | ₩34,921 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩35,042 | ₩35,042 | ₩35,042 | ₩35,042 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩35,082 | ₩35,082 | ₩35,082 | ₩35,082 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩35,095 | ₩35,095 | ₩35,095 | ₩35,095 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩35,001 | ₩35,001 | ₩35,001 | ₩35,001 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩34,975 | ₩34,975 | ₩34,975 | ₩34,975 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩34,894 | ₩34,948 | ₩34,894 | ₩34,948 | +0.15% | 100 |
|---|
| 2026.08.21 | ₩34,961 | ₩34,975 | ₩34,961 | ₩34,975 | +0.04% | 200 |
|---|
| 2026.08.20 | ₩34,934 | ₩34,934 | ₩34,894 | ₩34,894 | -0.12% | 2.5천 |
|---|
| 2026.08.19 | ₩35,028 | ₩35,028 | ₩35,015 | ₩35,015 | -0.04% | 200 |
|---|
| 2026.08.18 | ₩34,988 | ₩34,988 | ₩34,988 | ₩34,988 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩35,055 | ₩35,055 | ₩35,055 | ₩35,055 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩35,122 | ₩35,122 | ₩35,122 | ₩35,122 | 0.00% | 1.5천 |
|---|
| 2026.08.13 | ₩35,122 | ₩35,122 | ₩35,122 | ₩35,122 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩35,055 | ₩35,055 | ₩35,055 | ₩35,055 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩34,988 | ₩34,988 | ₩34,988 | ₩34,988 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩35,028 | ₩35,028 | ₩35,028 | ₩35,028 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩35,028 | ₩35,028 | ₩35,028 | ₩35,028 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩35,001 | ₩35,001 | ₩34,948 | ₩34,948 | -0.15% | 600 |
|---|
| 2026.08.05 | ₩35,028 | ₩35,028 | ₩34,988 | ₩34,988 | -0.11% | 700 |
|---|
| 2026.08.04 | ₩34,975 | ₩34,975 | ₩34,975 | ₩34,975 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩34,733 | ₩34,733 | ₩34,733 | ₩34,733 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩34,573 | ₩34,573 | ₩34,573 | ₩34,573 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩34,331 | ₩34,425 | ₩34,331 | ₩34,425 | +0.27% | 1.6천 |
|---|
| 2026.07.29 | ₩34,157 | ₩34,157 | ₩34,157 | ₩34,157 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩34,398 | ₩34,398 | ₩34,398 | ₩34,398 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩34,345 | ₩34,345 | ₩34,345 | ₩34,345 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,331 | ₩34,331 | ₩34,331 | ₩34,331 | 0.00% | 1천 |
|---|
| 2026.07.23 | ₩34,318 | ₩34,318 | ₩34,305 | ₩34,305 | -0.04% | 100 |
|---|
| 2026.07.22 | ₩34,506 | ₩34,519 | ₩34,506 | ₩34,519 | +0.04% | 100 |
|---|
| 2026.07.21 | ₩34,532 | ₩34,532 | ₩34,532 | ₩34,532 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩34,439 | ₩34,439 | ₩34,385 | ₩34,385 | -0.16% | 200 |
|---|
| 2026.07.17 | ₩34,479 | ₩34,479 | ₩34,412 | ₩34,412 | -0.19% | 600 |
|---|
| 2026.07.16 | ₩34,573 | ₩34,573 | ₩34,532 | ₩34,532 | -0.12% | 600 |
|---|
| 2026.07.15 | ₩34,613 | ₩34,613 | ₩34,613 | ₩34,613 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩34,532 | ₩34,586 | ₩34,532 | ₩34,586 | +0.16% | 100 |
|---|
| 2026.07.13 | ₩34,532 | ₩34,532 | ₩34,492 | ₩34,492 | -0.12% | 300 |
|---|
| 2026.07.10 | ₩34,613 | ₩34,613 | ₩34,613 | ₩34,613 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩34,532 | ₩34,532 | ₩34,532 | ₩34,532 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩34,385 | ₩34,412 | ₩34,385 | ₩34,412 | +0.08% | 100 |
|---|
| 2026.07.07 | ₩34,465 | ₩34,465 | ₩34,465 | ₩34,465 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩34,506 | ₩34,559 | ₩34,506 | ₩34,559 | +0.16% | 500 |
|---|
| 2026.07.02 | ₩34,506 | ₩34,506 | ₩34,385 | ₩34,385 | -0.35% | 500 |
|---|
| 2026.07.01 | ₩34,439 | ₩34,439 | ₩34,439 | ₩34,439 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩34,439 | ₩34,439 | ₩34,439 | ₩34,439 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩34,171 | ₩34,305 | ₩34,171 | ₩34,305 | +0.39% | 600 |
|---|
| 2026.06.26 | ₩34,171 | ₩34,171 | ₩33,970 | ₩33,970 | -0.59% | 1.5천 |
|---|
| 2026.06.25 | ₩34,251 | ₩34,251 | ₩34,157 | ₩34,157 | -0.27% | 5.3천 |
|---|
| 2026.06.24 | ₩34,157 | ₩34,171 | ₩34,104 | ₩34,130 | -0.08% | 300 |
|---|
| 2026.06.23 | ₩34,184 | ₩34,184 | ₩34,184 | ₩34,184 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩34,439 | ₩34,439 | ₩34,372 | ₩34,372 | -0.19% | 300 |
|---|
| 2026.06.18 | ₩34,398 | ₩34,398 | ₩34,398 | ₩34,398 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩34,452 | ₩34,452 | ₩34,238 | ₩34,238 | -0.62% | 300 |
|---|
| 2026.06.16 | ₩34,452 | ₩34,452 | ₩34,452 | ₩34,452 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩34,506 | ₩34,506 | ₩34,506 | ₩34,506 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩34,224 | ₩34,291 | ₩34,224 | ₩34,238 | +0.04% | 700 |
|---|
| 2026.06.11 | ₩33,996 | ₩34,184 | ₩33,956 | ₩34,184 | +0.55% | 5.3천 |
|---|
| 2026.06.10 | ₩34,171 | ₩34,171 | ₩33,970 | ₩33,970 | -0.59% | 400 |
|---|
| 2026.06.09 | ₩34,251 | ₩34,251 | ₩33,943 | ₩34,130 | -0.35% | 2.2천 |
|---|
| 2026.06.08 | ₩34,305 | ₩34,305 | ₩34,238 | ₩34,238 | -0.20% | 700 |
|---|
| 2026.06.05 | ₩34,318 | ₩34,318 | ₩34,184 | ₩34,197 | -0.35% | 200 |
|---|
| 2026.06.04 | ₩34,506 | ₩34,506 | ₩34,506 | ₩34,506 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩34,479 | ₩34,479 | ₩34,479 | ₩34,479 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩34,546 | ₩34,546 | ₩34,546 | ₩34,546 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩34,439 | ₩34,519 | ₩34,439 | ₩34,519 | +0.23% | 200 |
|---|
| 2026.05.29 | ₩34,506 | ₩34,506 | ₩34,492 | ₩34,506 | 0.00% | 600 |
|---|
| 2026.05.28 | ₩34,452 | ₩34,452 | ₩34,452 | ₩34,452 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩34,385 | ₩34,385 | ₩34,358 | ₩34,372 | -0.04% | 4.3천 |
|---|
| 2026.05.26 | ₩34,372 | ₩34,372 | ₩34,331 | ₩34,358 | -0.04% | 4.3천 |
|---|
| 2026.05.22 | ₩34,251 | ₩34,251 | ₩34,251 | ₩34,251 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩34,211 | ₩34,211 | ₩34,211 | ₩34,211 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩34,171 | ₩34,171 | ₩34,171 | ₩34,171 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩34,050 | ₩34,050 | ₩34,050 | ₩34,050 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩34,144 | ₩34,144 | ₩34,104 | ₩34,117 | -0.08% | 300 |
|---|
| 2026.05.15 | ₩34,197 | ₩34,197 | ₩34,117 | ₩34,117 | -0.24% | 100 |
|---|
| 2026.05.14 | ₩34,305 | ₩34,305 | ₩34,291 | ₩34,291 | -0.04% | 8.8만 |
|---|
| 2026.05.13 | ₩34,197 | ₩34,197 | ₩34,197 | ₩34,197 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩34,063 | ₩34,130 | ₩34,023 | ₩34,130 | +0.20% | 1만 |
|---|
| 2026.05.11 | ₩34,130 | ₩34,144 | ₩34,130 | ₩34,130 | 0.00% | 7.9천 |
|---|
| 2026.05.08 | ₩34,117 | ₩34,117 | ₩34,117 | ₩34,117 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩33,983 | ₩33,983 | ₩33,983 | ₩33,983 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,050 | ₩34,050 | ₩34,050 | ₩34,050 | 0.00% | 100 |
|---|