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 | ₩36,982 | ₩37,183 | ₩36,982 | ₩37,143 | +0.44% | 1만 |
| 2026.09.28–2026.10.02 | ₩36,888 | ₩37,022 | ₩36,821 | ₩36,989 | +0.27% | 7.8천 |
| 2026.09.21–2026.09.25 | ₩36,969 | ₩36,982 | ₩36,902 | ₩36,962 | -0.02% | 3.2천 |
| 2026.09.14–2026.09.18 | ₩36,660 | ₩36,835 | ₩36,644 | ₩36,814 | +0.42% | 3.1만 |
| 2026.09.08–2026.09.11 | ₩36,788 | ₩36,788 | ₩36,680 | ₩36,774 | -0.04% | 1.4만 |
| 2026.08.31–2026.09.04 | ₩36,742 | ₩36,863 | ₩36,676 | ₩36,836 | +0.26% | 4.9천 |
| 2026.08.24–2026.08.28 | ₩36,660 | ₩36,747 | ₩36,660 | ₩36,741 | +0.22% | 1.8천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,687 |
| ₩36,593 |
| ₩36,654 |
| +0.13% |
| 4.4천 |
| 2026.08.10–2026.08.14 | ₩36,620 | ₩36,714 | ₩36,566 | ₩36,660 | +0.11% | 1.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩36,399 | ₩36,607 | ₩36,399 | ₩36,586 | +0.52% | 1.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩36,097 | ₩36,298 | ₩35,976 | ₩36,298 | +0.56% | 4.9천 |
|---|
| 2026.07.20–2026.07.24 | ₩36,151 | ₩36,204 | ₩36,003 | ₩36,057 | -0.26% | 4.2천 |
|---|
| 2026.07.13–2026.07.17 | ₩36,191 | ₩36,271 | ₩36,030 | ₩36,084 | -0.30% | 1.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩36,110 | ₩36,231 | ₩36,030 | ₩36,191 | +0.22% | 1.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩35,932 | ₩36,110 | ₩35,932 | ₩36,043 | +0.31% | 5.1천 |
|---|
| 2026.06.22–2026.06.26 | ₩35,950 | ₩35,950 | ₩35,789 | ₩35,876 | -0.21% | 6.9천 |
|---|
| 2026.06.15–2026.06.18 | ₩36,057 | ₩36,070 | ₩35,815 | ₩35,983 | -0.20% | 2.4천 |
|---|
| 2026.06.08–2026.06.12 | ₩35,795 | ₩35,842 | ₩35,547 | ₩35,841 | +0.13% | 1.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,990 | ₩36,010 | ₩35,755 | ₩35,755 | -0.65% | 500 |
|---|
| 2026.05.26–2026.05.29 | ₩35,842 | ₩35,990 | ₩35,842 | ₩35,990 | +0.41% | 1만 |
|---|
| 2026.05.18–2026.05.22 | ₩35,735 | ₩35,809 | ₩35,629 | ₩35,802 | +0.19% | 5.7천 |
|---|
| 2026.05.11–2026.05.15 | ₩35,641 | ₩35,775 | ₩35,561 | ₩35,668 | +0.08% | 9.9천 |
|---|
| 2026.05.04–2026.05.08 | ₩35,453 | ₩35,655 | ₩35,346 | ₩35,648 | +0.55% | 6.8천 |
|---|
| 2026.04.27–2026.05.01 | ₩35,279 | ₩35,480 | ₩35,212 | ₩35,457 | +0.51% | 1만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,239 | ₩35,306 | ₩35,078 | ₩35,306 | +0.19% | 4.8천 |
|---|
| 2026.04.13–2026.04.17 | ₩34,716 | ₩35,266 | ₩34,716 | ₩35,239 | +1.51% | 4.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩34,126 | ₩34,743 | ₩33,931 | ₩34,657 | +1.56% | 3.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,335 | ₩34,072 | ₩33,321 | ₩34,043 | +2.12% | 4.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,710 | ₩33,710 | ₩33,313 | ₩33,313 | -1.18% | 3.4천 |
|---|
| 2026.03.16–2026.03.20 | ₩33,925 | ₩34,037 | ₩33,488 | ₩33,488 | -1.29% | 1.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,992 | ₩34,528 | ₩33,881 | ₩33,881 | -0.33% | 6.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,639 | ₩34,662 | ₩34,240 | ₩34,240 | -1.15% | 12.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,453 | ₩34,794 | ₩34,453 | ₩34,599 | +0.42% | 1.3천 |
|---|
| 2026.02.17–2026.02.20 | ₩34,407 | ₩34,702 | ₩34,394 | ₩34,666 | +0.75% | 3.5천 |
|---|
| 2026.02.09–2026.02.13 | ₩34,756 | ₩34,796 | ₩34,421 | ₩34,425 | -0.95% | 7.6천 |
|---|
| 2026.02.02–2026.02.06 | ₩34,689 | ₩34,783 | ₩34,303 | ₩34,676 | -0.04% | 1.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,568 | ₩34,917 | ₩34,528 | ₩34,662 | +0.27% | 11.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,367 | ₩34,560 | ₩34,248 | ₩34,560 | +0.56% | 6.3천 |
|---|
| 2026.01.12–2026.01.16 | ₩34,606 | ₩34,676 | ₩34,501 | ₩34,610 | +0.01% | 1.6천 |
|---|
| 2026.01.05–2026.01.09 | ₩34,448 | ₩34,622 | ₩34,448 | ₩34,622 | +0.51% | 5.1천 |
|---|
| 2025.12.29–2026.01.02 | ₩34,421 | ₩34,428 | ₩34,314 | ₩34,340 | -0.23% | 5.3천 |
|---|
| 2025.12.22–2025.12.26 | ₩34,347 | ₩34,462 | ₩34,346 | ₩34,462 | +0.34% | 1.6천 |
|---|
| 2025.12.15–2025.12.19 | ₩34,233 | ₩34,260 | ₩33,965 | ₩34,226 | -0.02% | 4만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,193 | ₩34,318 | ₩34,112 | ₩34,180 | -0.04% | 4.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,193 | ₩34,193 | ₩34,029 | ₩34,189 | -0.01% | 4.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,683 | ₩34,094 | ₩33,683 | ₩34,094 | +1.22% | 3.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,657 | ₩33,657 | ₩33,321 | ₩33,520 | -0.41% | 3.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,885 | ₩34,019 | ₩33,737 | ₩33,780 | -0.31% | 5만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,965 | ₩34,126 | ₩33,599 | ₩33,740 | -0.66% | 11.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,985 | ₩34,086 | ₩33,885 | ₩33,935 | -0.15% | 34.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,706 | ₩33,898 | ₩33,651 | ₩33,854 | +0.44% | 5.1만 |
|---|
| 2025.10.14–2025.10.17 | ₩33,482 | ₩33,544 | ₩33,348 | ₩33,544 | +0.18% | 8.1천 |
|---|