시장 데이터를 불러오는 중
전체 종목
Aptus April Buffer ETF 과거 주가
Aptus April Buffer ETF · APRB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aptus April Buffer ETF · APRB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩36,958 | ₩37,159 | ₩36,958 | ₩37,119 | +0.44% | 1만 |
| 2026.09.28–2026.10.02 | ₩36,864 | ₩36,998 | ₩36,797 | ₩36,964 | +0.27% | 7.8천 |
| 2026.09.21–2026.09.25 | ₩36,944 | ₩36,958 | ₩36,877 | ₩36,938 | -0.02% | 3.2천 |
| 2026.09.14–2026.09.18 | ₩36,636 | ₩36,810 | ₩36,620 | ₩36,790 | +0.42% | 3.1만 |
| 2026.09.08–2026.09.11 | ₩36,763 | ₩36,763 | ₩36,656 | ₩36,750 | -0.04% | 1.4만 |
| 2026.08.31–2026.09.04 | ₩36,718 | ₩36,838 | ₩36,652 | ₩36,812 | +0.26% | 4.9천 |
| 2026.08.24–2026.08.28 | ₩36,636 | ₩36,723 | ₩36,636 | ₩36,717 | +0.22% | 1.8천 |
| 2026.08.17–2026.08.21 | ₩36,583 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,663 |
| ₩36,569 |
| ₩36,629 |
| +0.13% |
| 4.4천 |
| 2026.08.10–2026.08.14 | ₩36,596 | ₩36,690 | ₩36,542 | ₩36,636 | +0.11% | 1.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩36,375 | ₩36,583 | ₩36,375 | ₩36,562 | +0.52% | 1.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩36,073 | ₩36,274 | ₩35,953 | ₩36,274 | +0.56% | 4.9천 |
|---|
| 2026.07.20–2026.07.24 | ₩36,127 | ₩36,181 | ₩35,980 | ₩36,033 | -0.26% | 4.2천 |
|---|
| 2026.07.13–2026.07.17 | ₩36,167 | ₩36,248 | ₩36,006 | ₩36,060 | -0.30% | 1.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩36,087 | ₩36,207 | ₩36,006 | ₩36,167 | +0.22% | 1.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩35,909 | ₩36,087 | ₩35,909 | ₩36,020 | +0.31% | 5.1천 |
|---|
| 2026.06.22–2026.06.26 | ₩35,926 | ₩35,926 | ₩35,765 | ₩35,852 | -0.21% | 6.9천 |
|---|
| 2026.06.15–2026.06.18 | ₩36,033 | ₩36,047 | ₩35,792 | ₩35,959 | -0.20% | 2.4천 |
|---|
| 2026.06.08–2026.06.12 | ₩35,772 | ₩35,819 | ₩35,524 | ₩35,817 | +0.13% | 1.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,966 | ₩35,986 | ₩35,732 | ₩35,732 | -0.65% | 500 |
|---|
| 2026.05.26–2026.05.29 | ₩35,819 | ₩35,966 | ₩35,819 | ₩35,966 | +0.41% | 1만 |
|---|
| 2026.05.18–2026.05.22 | ₩35,712 | ₩35,785 | ₩35,606 | ₩35,779 | +0.19% | 5.7천 |
|---|
| 2026.05.11–2026.05.15 | ₩35,618 | ₩35,752 | ₩35,537 | ₩35,645 | +0.08% | 9.9천 |
|---|
| 2026.05.04–2026.05.08 | ₩35,430 | ₩35,631 | ₩35,323 | ₩35,624 | +0.55% | 6.8천 |
|---|
| 2026.04.27–2026.05.01 | ₩35,256 | ₩35,457 | ₩35,189 | ₩35,434 | +0.51% | 1만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,216 | ₩35,283 | ₩35,055 | ₩35,283 | +0.19% | 4.8천 |
|---|
| 2026.04.13–2026.04.17 | ₩34,693 | ₩35,243 | ₩34,693 | ₩35,216 | +1.51% | 4.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩34,104 | ₩34,720 | ₩33,909 | ₩34,634 | +1.56% | 3.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,313 | ₩34,050 | ₩33,299 | ₩34,020 | +2.12% | 4.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,688 | ₩33,688 | ₩33,291 | ₩33,291 | -1.18% | 3.4천 |
|---|
| 2026.03.16–2026.03.20 | ₩33,903 | ₩34,015 | ₩33,466 | ₩33,466 | -1.29% | 1.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,970 | ₩34,506 | ₩33,858 | ₩33,858 | -0.33% | 6.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,617 | ₩34,640 | ₩34,217 | ₩34,217 | -1.15% | 12.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,430 | ₩34,771 | ₩34,430 | ₩34,577 | +0.42% | 1.3천 |
|---|
| 2026.02.17–2026.02.20 | ₩34,385 | ₩34,680 | ₩34,372 | ₩34,644 | +0.75% | 3.5천 |
|---|
| 2026.02.09–2026.02.13 | ₩34,733 | ₩34,774 | ₩34,398 | ₩34,402 | -0.95% | 7.6천 |
|---|
| 2026.02.02–2026.02.06 | ₩34,666 | ₩34,760 | ₩34,280 | ₩34,653 | -0.04% | 1.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,546 | ₩34,894 | ₩34,506 | ₩34,640 | +0.27% | 11.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,345 | ₩34,538 | ₩34,225 | ₩34,538 | +0.56% | 6.3천 |
|---|
| 2026.01.12–2026.01.16 | ₩34,583 | ₩34,653 | ₩34,479 | ₩34,587 | +0.01% | 1.6천 |
|---|
| 2026.01.05–2026.01.09 | ₩34,425 | ₩34,599 | ₩34,425 | ₩34,599 | +0.51% | 5.1천 |
|---|
| 2025.12.29–2026.01.02 | ₩34,398 | ₩34,405 | ₩34,291 | ₩34,318 | -0.23% | 5.3천 |
|---|
| 2025.12.22–2025.12.26 | ₩34,325 | ₩34,440 | ₩34,323 | ₩34,440 | +0.34% | 1.6천 |
|---|
| 2025.12.15–2025.12.19 | ₩34,211 | ₩34,238 | ₩33,943 | ₩34,204 | -0.02% | 4만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,171 | ₩34,295 | ₩34,090 | ₩34,157 | -0.04% | 4.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,171 | ₩34,171 | ₩34,007 | ₩34,166 | -0.01% | 4.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,661 | ₩34,071 | ₩33,661 | ₩34,071 | +1.22% | 3.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,635 | ₩33,635 | ₩33,299 | ₩33,498 | -0.41% | 3.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,862 | ₩33,996 | ₩33,715 | ₩33,758 | -0.31% | 5만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,943 | ₩34,104 | ₩33,577 | ₩33,718 | -0.66% | 11.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,963 | ₩34,063 | ₩33,862 | ₩33,913 | -0.15% | 34.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,684 | ₩33,876 | ₩33,629 | ₩33,831 | +0.44% | 5.1만 |
|---|
| 2025.10.14–2025.10.17 | ₩33,460 | ₩33,522 | ₩33,326 | ₩33,522 | +0.18% | 8.1천 |
|---|