시장 데이터를 불러오는 중
전체 종목
Aptus October Deep Buffer ETF 과거 주가
Aptus October Deep Buffer ETF · OCDB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aptus October Deep Buffer ETF · OCDB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,953 | ₩35,953 | ₩35,953 | ₩35,953 | 0.00% | 100 |
| 2026.10.08 | ₩35,886 | ₩35,926 | ₩35,846 | ₩35,846 | -0.11% | 3.8천 |
| 2026.10.07 | ₩35,926 | ₩35,926 | ₩35,926 | ₩35,926 | 0.00% | 100 |
| 2026.10.06 | ₩35,993 | ₩35,993 | ₩35,953 | ₩35,953 | -0.11% | 500 |
| 2026.10.05 | ₩35,765 | ₩35,832 | ₩35,765 | ₩35,832 | +0.19% | 400 |
| 2026.10.02 | ₩35,738 | ₩35,738 | ₩35,671 | ₩35,698 | -0.11% | 1.7만 |
| 2026.10.01 | ₩35,537 | ₩35,645 | ₩35,511 | ₩35,591 | +0.15% | 7.4천 |
| 2026.09.30 | ₩35,618 | ₩35,658 | ₩35,537 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,537 |
| -0.23% |
| 2.3만 |
| 2026.09.29 | ₩35,537 | ₩35,564 | ₩35,537 | ₩35,564 | +0.08% | 100 |
|---|
| 2026.09.28 | ₩35,604 | ₩35,604 | ₩35,604 | ₩35,604 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩35,832 | ₩35,832 | ₩35,832 | ₩35,832 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩35,671 | ₩35,671 | ₩35,671 | ₩35,671 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩35,685 | ₩35,685 | ₩35,685 | ₩35,685 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩35,872 | ₩35,872 | ₩35,872 | ₩35,872 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩35,752 | ₩35,805 | ₩35,752 | ₩35,805 | +0.15% | 100 |
|---|
| 2026.09.18 | ₩35,417 | ₩35,417 | ₩35,417 | ₩35,417 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩35,377 | ₩35,377 | ₩35,377 | ₩35,377 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩35,001 | ₩35,001 | ₩35,001 | ₩35,001 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩35,109 | ₩35,109 | ₩35,109 | ₩35,109 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩35,269 | ₩35,269 | ₩35,269 | ₩35,269 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩35,390 | ₩35,390 | ₩35,390 | ₩35,390 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩35,149 | ₩35,149 | ₩35,122 | ₩35,122 | -0.08% | 1.1천 |
|---|
| 2026.09.09 | ₩35,296 | ₩35,323 | ₩35,283 | ₩35,283 | -0.04% | 500 |
|---|
| 2026.09.08 | ₩35,457 | ₩35,457 | ₩35,390 | ₩35,390 | -0.19% | 1.2천 |
|---|
| 2026.09.04 | ₩35,484 | ₩35,484 | ₩35,484 | ₩35,484 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩35,551 | ₩35,551 | ₩35,551 | ₩35,551 | 0.00% | 1천 |
|---|
| 2026.09.02 | ₩35,336 | ₩35,336 | ₩35,336 | ₩35,336 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩35,189 | ₩35,189 | ₩35,189 | ₩35,189 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩35,363 | ₩35,363 | ₩35,363 | ₩35,363 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩35,417 | ₩35,417 | ₩35,417 | ₩35,417 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩35,417 | ₩35,417 | ₩35,417 | ₩35,417 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩35,283 | ₩35,283 | ₩35,283 | ₩35,283 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,269 | ₩35,269 | ₩35,269 | ₩35,269 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩35,216 | ₩35,216 | ₩35,216 | ₩35,216 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩35,256 | ₩35,256 | ₩35,256 | ₩35,256 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,149 | ₩35,149 | ₩35,149 | ₩35,149 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩35,296 | ₩35,296 | ₩35,296 | ₩35,296 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩35,256 | ₩35,256 | ₩35,256 | ₩35,256 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩35,363 | ₩35,363 | ₩35,363 | ₩35,363 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩35,403 | ₩35,403 | ₩35,403 | ₩35,403 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩35,403 | ₩35,403 | ₩35,403 | ₩35,403 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩35,310 | ₩35,310 | ₩35,310 | ₩35,310 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩35,229 | ₩35,229 | ₩35,229 | ₩35,229 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩35,269 | ₩35,269 | ₩35,269 | ₩35,269 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩35,269 | ₩35,269 | ₩35,269 | ₩35,269 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩35,229 | ₩35,229 | ₩35,176 | ₩35,176 | -0.15% | 700 |
|---|
| 2026.08.05 | ₩35,243 | ₩35,243 | ₩35,202 | ₩35,202 | -0.11% | 600 |
|---|
| 2026.08.04 | ₩35,189 | ₩35,189 | ₩35,189 | ₩35,189 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩34,921 | ₩34,921 | ₩34,921 | ₩34,921 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩34,680 | ₩34,680 | ₩34,680 | ₩34,680 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩34,398 | ₩34,479 | ₩34,372 | ₩34,479 | +0.23% | 1.6천 |
|---|
| 2026.07.29 | ₩34,157 | ₩34,157 | ₩34,157 | ₩34,157 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩34,479 | ₩34,479 | ₩34,479 | ₩34,479 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩34,412 | ₩34,412 | ₩34,412 | ₩34,412 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,398 | ₩34,398 | ₩34,398 | ₩34,398 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩34,385 | ₩34,385 | ₩34,385 | ₩34,385 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩34,653 | ₩34,653 | ₩34,653 | ₩34,653 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩34,653 | ₩34,653 | ₩34,653 | ₩34,653 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩34,479 | ₩34,479 | ₩34,479 | ₩34,479 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩34,532 | ₩34,532 | ₩34,532 | ₩34,532 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩34,693 | ₩34,693 | ₩34,693 | ₩34,693 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩34,774 | ₩34,774 | ₩34,760 | ₩34,760 | -0.04% | 100 |
|---|
| 2026.07.14 | ₩34,680 | ₩34,720 | ₩34,680 | ₩34,720 | +0.12% | 100 |
|---|
| 2026.07.13 | ₩34,626 | ₩34,626 | ₩34,626 | ₩34,626 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩34,760 | ₩34,760 | ₩34,760 | ₩34,760 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩34,666 | ₩34,666 | ₩34,666 | ₩34,666 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩34,519 | ₩34,519 | ₩34,519 | ₩34,519 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩34,559 | ₩34,559 | ₩34,559 | ₩34,559 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩34,586 | ₩34,626 | ₩34,586 | ₩34,626 | +0.12% | 200 |
|---|
| 2026.07.02 | ₩34,398 | ₩34,465 | ₩34,398 | ₩34,465 | +0.19% | 100 |
|---|
| 2026.07.01 | ₩34,465 | ₩34,465 | ₩34,465 | ₩34,465 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩34,412 | ₩34,492 | ₩34,412 | ₩34,492 | +0.23% | 200 |
|---|
| 2026.06.29 | ₩34,211 | ₩34,331 | ₩34,211 | ₩34,331 | +0.35% | 500 |
|---|
| 2026.06.26 | ₩34,130 | ₩34,130 | ₩33,996 | ₩33,996 | -0.39% | 600 |
|---|
| 2026.06.25 | ₩34,144 | ₩34,144 | ₩34,144 | ₩34,144 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩34,171 | ₩34,171 | ₩34,171 | ₩34,171 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩34,238 | ₩34,238 | ₩34,238 | ₩34,238 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩34,439 | ₩34,439 | ₩34,439 | ₩34,439 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩34,492 | ₩34,492 | ₩34,492 | ₩34,492 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩34,305 | ₩34,305 | ₩34,305 | ₩34,305 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩34,465 | ₩34,465 | ₩34,465 | ₩34,465 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩34,546 | ₩34,546 | ₩34,546 | ₩34,546 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩34,278 | ₩34,278 | ₩34,278 | ₩34,278 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩33,983 | ₩34,211 | ₩33,983 | ₩34,211 | +0.67% | 5.2천 |
|---|
| 2026.06.10 | ₩34,037 | ₩34,063 | ₩33,956 | ₩33,970 | -0.20% | 2.3천 |
|---|
| 2026.06.09 | ₩34,197 | ₩34,197 | ₩34,050 | ₩34,171 | -0.08% | 2천 |
|---|
| 2026.06.08 | ₩34,331 | ₩34,331 | ₩34,238 | ₩34,238 | -0.27% | 1.5천 |
|---|
| 2026.06.05 | ₩34,238 | ₩34,238 | ₩34,224 | ₩34,224 | -0.04% | 900 |
|---|
| 2026.06.04 | ₩34,586 | ₩34,586 | ₩34,586 | ₩34,586 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩34,519 | ₩34,519 | ₩34,519 | ₩34,519 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩34,599 | ₩34,599 | ₩34,599 | ₩34,599 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩34,546 | ₩34,573 | ₩34,546 | ₩34,573 | +0.08% | 600 |
|---|
| 2026.05.29 | ₩34,546 | ₩34,546 | ₩34,546 | ₩34,546 | 0.00% | 500 |
|---|
| 2026.05.28 | ₩34,425 | ₩34,479 | ₩34,425 | ₩34,479 | +0.16% | 900 |
|---|
| 2026.05.27 | ₩34,398 | ₩34,398 | ₩34,398 | ₩34,398 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩34,385 | ₩34,385 | ₩34,385 | ₩34,385 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩34,291 | ₩34,291 | ₩34,291 | ₩34,291 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩34,211 | ₩34,224 | ₩34,184 | ₩34,224 | +0.04% | 1.6천 |
|---|
| 2026.05.20 | ₩34,197 | ₩34,197 | ₩34,197 | ₩34,197 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩34,063 | ₩34,063 | ₩34,063 | ₩34,063 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩34,144 | ₩34,144 | ₩34,144 | ₩34,144 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩34,144 | ₩34,144 | ₩34,144 | ₩34,144 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩34,291 | ₩34,291 | ₩34,291 | ₩34,291 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩34,211 | ₩34,211 | ₩34,211 | ₩34,211 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩34,130 | ₩34,130 | ₩34,130 | ₩34,130 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩34,130 | ₩34,130 | ₩34,130 | ₩34,130 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩34,117 | ₩34,117 | ₩34,117 | ₩34,117 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩33,996 | ₩33,996 | ₩33,996 | ₩33,996 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,063 | ₩34,063 | ₩34,063 | ₩34,063 | 0.00% | 100 |
|---|