Aptus Defined Risk ETF (DRSK)

DRSK
🏛️ 미국 →
28.93
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 25.61 25.65 25.56 25.60 0.1M
2022-12-29 25.62 25.69 25.60 25.67 0.6M
2022-12-28 25.66 25.66 25.57 25.59 0.2M
2022-12-27 25.94 25.99 25.87 25.90 0.1M
2022-12-23 25.82 26.04 25.82 26.04 0.1M
2022-12-22 26.01 26.09 26.01 26.06 0.1M
2022-12-21 26.00 26.10 25.96 26.06 0.1M
2022-12-20 25.98 26.01 25.98 25.99 0.1M
2022-12-19 26.11 26.16 26.06 26.07 0.2M
2022-12-16 26.09 26.23 26.09 26.22 0.1M
2022-12-15 26.26 26.26 26.16 26.22 0.4M
2022-12-14 26.29 26.29 26.10 26.28 0.1M
2022-12-13 26.31 26.37 26.19 26.20 0.1M
2022-12-12 26.12 26.14 26.05 26.06 0.1M
2022-12-09 26.09 26.16 26.09 26.11 0.2M
2022-12-08 26.14 26.21 26.13 26.13 0.1M
2022-12-07 26.13 26.26 26.13 26.20 0.2M
2022-12-06 26.02 26.11 26.02 26.09 0.4M
2022-12-05 26.07 26.10 26.00 26.02 0.5M
2022-12-02 26.02 26.20 26.02 26.18 0.4M
2022-12-01 26.03 26.15 26.03 26.14 0.5M
2022-11-30 25.77 26.02 25.77 25.99 0.3M
2022-11-29 25.96 25.96 25.81 25.84 0.1M
2022-11-28 25.93 25.94 25.82 25.90 0.1M
2022-11-25 25.86 25.94 25.86 25.92 0.0M
2022-11-23 25.88 25.90 25.76 25.89 0.1M
2022-11-22 25.80 25.82 25.78 25.81 0.2M
2022-11-21 25.76 25.81 25.73 25.77 0.3M
2022-11-18 25.81 25.83 25.74 25.74 0.4M
2022-11-17 25.77 25.81 25.71 25.79 0.1M
2022-11-16 25.81 25.92 25.81 25.90 0.2M
2022-11-15 25.82 25.82 25.74 25.82 0.1M
2022-11-14 25.62 25.71 25.56 25.69 0.4M
2022-11-11 25.63 25.77 25.63 25.77 0.3M
2022-11-10 25.54 25.76 25.54 25.68 1.2M
2022-11-09 25.21 25.30 25.18 25.29 0.1M
2022-11-08 25.23 25.28 25.18 25.24 0.2M
2022-11-07 25.21 25.23 25.08 25.18 0.5M
2022-11-04 25.18 25.24 25.15 25.20 0.1M
2022-11-03 25.10 25.22 25.04 25.14 0.1M
2022-11-02 25.26 25.40 25.19 25.20 0.0M
2022-11-01 25.36 25.36 25.24 25.26 0.1M
2022-10-31 25.21 25.29 25.19 25.21 0.0M
2022-10-28 25.28 25.35 25.27 25.32 0.0M
2022-10-27 25.31 25.40 25.28 25.34 0.0M
2022-10-26 25.21 25.35 25.21 25.24 0.1M
2022-10-25 25.23 25.32 25.21 25.23 0.1M
2022-10-24 25.05 25.17 25.05 25.10 0.1M
2022-10-21 24.94 25.14 24.92 25.07 0.1M
2022-10-20 25.06 25.11 24.98 25.00 0.0M
2022-10-19 25.15 25.18 25.05 25.06 0.0M
2022-10-18 25.29 25.30 25.17 25.21 0.0M
2022-10-17 25.25 25.26 25.18 25.21 0.0M
2022-10-14 25.34 25.34 25.10 25.17 0.0M
2022-10-13 24.98 25.27 24.98 25.23 0.1M
2022-10-12 25.21 25.30 25.21 25.27 0.1M
2022-10-11 25.32 25.36 25.23 25.26 0.1M
2022-10-10 25.37 25.37 25.24 25.34 0.1M
2022-10-07 25.36 25.45 25.35 25.41 0.1M
2022-10-06 25.51 25.57 25.50 25.50 0.0M
2022-10-05 25.53 25.62 25.49 25.61 0.2M
2022-10-04 25.67 25.77 25.65 25.76 0.2M
2022-10-03 25.50 25.69 25.50 25.63 0.1M
2022-09-30 25.50 25.54 25.38 25.39 0.3M
2022-09-29 25.45 25.49 25.38 25.49 0.2M
2022-09-28 25.41 25.70 25.41 25.67 0.1M
2022-09-27 25.46 25.46 25.30 25.33 0.1M
2022-09-26 25.60 25.62 25.42 25.47 0.1M
2022-09-23 25.68 25.76 25.66 25.71 0.2M
2022-09-22 25.81 25.83 25.74 25.80 0.1M
2022-09-21 26.00 26.05 25.85 25.94 0.2M
2022-09-20 25.99 26.06 25.87 25.98 0.1M
2022-09-19 26.05 26.13 26.05 26.09 0.1M
2022-09-16 26.05 26.23 26.05 26.19 0.1M
2022-09-15 26.13 26.18 26.10 26.12 0.1M
2022-09-14 26.15 26.24 26.14 26.20 0.1M
2022-09-13 26.21 26.24 26.16 26.22 0.1M
2022-09-12 26.53 26.61 26.53 26.56 0.0M
2022-09-09 26.52 26.60 26.51 26.51 0.1M
2022-09-08 26.48 26.56 26.48 26.53 0.1M
2022-09-07 26.40 26.55 26.40 26.54 0.1M
2022-09-06 26.51 26.59 26.42 26.47 0.1M
2022-09-02 26.54 26.61 26.54 26.57 0.0M
2022-09-01 26.55 26.56 26.44 26.47 0.1M
2022-08-31 26.63 26.66 26.57 26.58 0.1M
2022-08-30 26.64 26.68 26.60 26.66 0.0M
2022-08-29 26.65 26.71 26.64 26.65 0.0M
2022-08-26 26.80 26.83 26.72 26.72 0.0M
2022-08-25 26.77 26.91 26.75 26.91 0.0M
2022-08-24 26.80 26.82 26.77 26.78 0.0M
2022-08-23 26.83 26.90 26.83 26.87 0.0M
2022-08-22 26.85 27.00 26.82 26.82 0.1M
2022-08-19 26.96 26.99 26.92 26.97 0.0M
2022-08-18 27.11 27.13 27.05 27.08 0.1M
2022-08-17 27.11 27.11 27.03 27.08 0.1M
2022-08-16 27.16 27.26 27.15 27.24 0.1M
2022-08-15 27.26 27.29 27.21 27.28 0.1M
2022-08-12 27.15 27.22 27.11 27.19 0.0M
2022-08-11 27.15 27.29 27.09 27.12 0.0M
2022-08-10 26.87 27.18 26.87 27.09 0.1M
2022-08-09 27.02 27.02 26.92 26.92 0.1M
2022-08-08 27.11 27.18 27.07 27.11 0.0M
2022-08-05 26.96 27.03 26.95 27.03 0.1M
2022-08-04 27.18 27.26 27.16 27.25 0.0M
2022-08-03 27.13 27.30 27.09 27.26 0.0M
2022-08-02 27.38 27.38 27.17 27.17 0.2M
2022-08-01 27.26 27.42 27.26 27.42 0.1M
2022-07-29 27.16 27.42 27.11 27.34 0.1M
2022-07-28 26.95 27.11 26.94 27.11 0.1M
2022-07-27 26.61 26.90 26.61 26.84 0.1M
2022-07-26 26.68 26.77 26.62 26.66 0.1M
2022-07-25 26.71 26.81 26.69 26.80 0.0M
2022-07-22 26.75 26.91 26.71 26.74 0.0M
2022-07-21 26.86 26.86 26.57 26.78 0.0M
2022-07-20 26.51 26.65 26.51 26.62 0.1M
2022-07-19 26.33 26.53 26.30 26.50 0.1M
2022-07-18 26.20 26.45 26.16 26.30 0.2M
2022-07-15 26.34 26.45 26.27 26.39 0.4M
2022-07-14 26.08 26.28 26.08 26.24 0.1M
2022-07-13 26.26 26.38 26.20 26.36 0.1M
2022-07-12 26.35 26.41 26.34 26.37 0.4M
2022-07-11 26.31 26.41 26.31 26.32 0.0M
2022-07-08 26.36 26.38 26.30 26.35 0.1M
2022-07-07 26.41 26.45 26.37 26.44 0.0M
2022-07-06 26.48 26.48 26.38 26.39 0.1M
2022-07-05 26.40 26.53 26.40 26.48 0.1M
2022-07-01 26.22 26.50 26.22 26.48 0.0M
2022-06-30 26.39 26.39 26.24 26.29 0.2M
2022-06-29 26.10 26.27 26.10 26.23 0.1M
2022-06-28 26.26 26.29 26.16 26.20 0.1M
2022-06-27 26.31 26.39 26.26 26.31 0.1M
2022-06-24 26.37 26.42 26.28 26.40 0.1M
2022-06-23 26.23 26.29 26.17 26.19 0.1M
2022-06-22 26.12 26.20 26.10 26.10 0.2M
2022-06-21 26.08 26.12 25.98 26.05 0.3M
2022-06-17 26.11 26.16 26.03 26.12 0.3M
2022-06-16 26.01 26.11 25.93 26.10 0.7M
2022-06-15 26.10 26.17 26.01 26.14 0.3M
2022-06-14 26.10 26.13 25.88 25.92 0.3M
2022-06-13 26.14 26.20 26.00 26.08 0.1M
2022-06-10 26.46 26.48 26.36 26.39 0.1M
2022-06-09 26.75 26.75 26.61 26.62 0.1M
2022-06-08 26.75 26.85 26.75 26.78 0.1M
2022-06-07 26.80 26.92 26.80 26.86 0.1M
2022-06-06 26.86 26.91 26.83 26.84 0.3M
2022-06-03 26.92 26.93 26.88 26.91 0.1M
2022-06-02 26.99 27.04 26.89 27.04 0.1M
2022-06-01 27.15 27.17 26.88 26.93 0.1M
2022-05-31 27.15 27.22 27.09 27.14 0.5M
2022-05-27 27.08 27.30 27.08 27.28 0.3M
2022-05-26 27.04 27.16 27.04 27.11 0.3M
2022-05-25 26.90 27.05 26.90 27.04 0.1M
2022-05-24 26.78 26.95 26.78 26.95 0.2M
2022-05-23 26.79 26.84 26.76 26.81 0.2M
2022-05-20 26.80 26.85 26.77 26.84 0.1M
2022-05-19 26.87 26.87 26.78 26.78 0.1M
2022-05-18 26.76 26.79 26.74 26.76 0.1M
2022-05-17 26.90 26.90 26.80 26.83 0.7M
2022-05-16 26.87 26.95 26.86 26.91 0.2M
2022-05-13 26.85 26.94 26.83 26.91 0.5M
2022-05-12 27.01 27.01 26.91 26.93 0.2M
2022-05-11 26.88 27.00 26.88 26.95 0.2M
2022-05-10 26.97 27.03 26.93 26.93 0.4M
2022-05-09 26.83 26.99 26.83 26.97 0.3M
2022-05-06 26.91 26.99 26.89 26.89 0.2M
2022-05-05 27.11 27.11 26.91 26.99 0.3M
2022-05-04 26.92 27.25 26.91 27.25 0.5M
2022-05-03 27.06 27.06 26.98 27.00 0.7M
2022-05-02 26.96 27.01 26.94 26.98 0.2M
2022-04-29 27.21 27.21 26.86 27.00 0.5M
2022-04-28 27.20 27.24 27.13 27.22 0.2M
2022-04-27 27.25 27.30 27.18 27.21 1.7M
2022-04-26 27.36 27.36 27.28 27.30 0.3M
2022-04-25 27.22 27.34 27.22 27.31 0.2M
2022-04-22 27.21 27.27 27.21 27.24 0.1M
2022-04-21 27.47 27.47 27.27 27.27 0.1M
2022-04-20 27.48 27.50 27.41 27.41 0.2M
2022-04-19 27.42 27.44 27.37 27.38 0.3M
2022-04-18 27.47 27.52 27.44 27.49 0.1M
2022-04-14 27.52 27.57 27.51 27.52 0.1M
2022-04-13 27.61 27.63 27.58 27.58 0.1M
2022-04-12 27.46 27.62 27.46 27.60 0.1M
2022-04-11 27.49 27.56 27.44 27.49 0.2M
2022-04-08 27.59 27.66 27.57 27.62 0.2M
2022-04-07 27.86 27.86 27.57 27.67 0.1M
2022-04-06 27.58 27.65 27.57 27.61 0.1M
2022-04-05 27.69 27.92 27.69 27.70 0.0M
2022-04-04 27.81 27.89 27.79 27.88 0.1M
2022-04-01 27.89 27.89 27.78 27.84 0.1M
2022-03-31 28.03 28.06 27.97 27.97 0.1M
2022-03-30 28.07 28.07 28.00 28.03 0.1M
2022-03-29 27.96 28.09 27.93 28.09 0.1M
2022-03-28 27.87 27.95 27.86 27.95 0.1M
2022-03-25 28.02 28.02 27.89 27.97 0.2M
2022-03-24 27.95 27.98 27.89 27.98 0.2M
2022-03-23 28.01 28.01 27.89 27.90 0.1M
2022-03-22 27.97 27.99 27.88 27.97 0.2M
2022-03-21 28.01 28.01 27.87 27.92 0.1M
2022-03-18 27.91 28.01 27.89 28.01 0.1M
2022-03-17 27.93 27.97 27.89 27.97 0.1M
2022-03-16 27.94 27.94 27.84 27.92 0.1M
2022-03-15 27.85 27.89 27.83 27.88 0.1M
2022-03-14 27.83 27.91 27.83 27.90 0.1M
2022-03-11 27.99 27.99 27.90 27.93 0.1M
2022-03-10 28.03 28.04 27.98 28.01 0.1M
2022-03-09 28.12 28.12 28.03 28.07 0.1M
2022-03-08 28.23 28.23 28.08 28.15 0.1M
2022-03-07 28.23 28.28 28.17 28.17 0.1M
2022-03-04 28.07 28.36 28.07 28.31 0.2M
2022-03-03 28.47 28.47 28.30 28.33 0.3M
2022-03-02 28.20 28.38 28.20 28.36 0.2M
2022-03-01 28.25 28.38 28.24 28.32 0.1M
2022-02-28 28.14 28.28 28.11 28.21 0.3M
2022-02-25 28.25 28.25 27.89 28.09 0.2M
2022-02-24 27.83 28.01 27.83 27.86 0.2M
2022-02-23 27.99 27.99 27.88 27.96 0.1M
2022-02-22 27.99 28.06 27.94 27.98 0.3M
2022-02-18 28.13 28.13 28.08 28.08 0.1M
2022-02-17 28.11 28.20 28.11 28.16 0.1M
2022-02-16 27.99 28.24 27.99 28.24 0.1M
2022-02-15 28.22 28.24 28.16 28.23 0.1M
2022-02-14 28.23 28.23 28.13 28.20 0.1M
2022-02-11 28.29 28.34 28.21 28.29 0.1M
2022-02-10 28.40 28.44 28.25 28.28 0.3M
2022-02-09 28.37 28.48 28.37 28.41 0.4M
2022-02-08 28.30 28.38 28.30 28.37 0.1M
2022-02-07 28.39 28.40 28.33 28.39 0.1M
2022-02-04 28.29 28.47 28.29 28.44 0.0M
2022-02-03 28.52 28.52 28.41 28.49 0.2M
2022-02-02 28.43 28.62 28.43 28.60 0.2M
2022-02-01 28.33 28.52 28.33 28.52 0.5M
2022-01-31 28.30 28.40 28.28 28.39 0.1M
2022-01-28 28.17 28.37 28.17 28.37 0.1M
2022-01-27 28.47 28.55 28.31 28.31 0.1M
2022-01-26 28.46 28.55 28.37 28.43 0.1M
2022-01-25 28.48 28.55 28.41 28.46 0.1M
2022-01-24 28.36 28.52 28.36 28.45 0.4M
2022-01-21 28.44 28.51 28.42 28.46 0.2M
2022-01-20 28.48 28.53 28.40 28.44 0.3M
2022-01-19 28.50 28.61 28.50 28.52 0.5M
2022-01-18 28.61 28.65 28.56 28.60 0.3M
2022-01-14 28.67 28.72 28.65 28.68 0.1M
2022-01-13 28.85 28.85 28.69 28.72 0.1M
2022-01-12 28.69 28.80 28.69 28.78 0.1M
2022-01-11 28.60 28.71 28.55 28.71 0.2M
2022-01-10 28.82 28.82 28.53 28.60 0.1M
2022-01-07 28.81 28.81 28.65 28.66 0.1M
2022-01-06 28.59 28.74 28.59 28.69 0.1M
2022-01-05 28.99 28.99 28.69 28.71 0.2M
2022-01-04 28.84 28.98 28.84 28.87 0.2M
2022-01-03 28.87 28.88 28.78 28.88 0.1M