시장 데이터를 불러오는 중
전체 종목
Alternative Access First Priority CLO Bond ETF 과거 주가
Alternative Access First Priority CLO Bond ETF · AAA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alternative Access First Priority CLO Bond ETF · AAA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,193 | ₩33,393 | ₩33,032 | ₩33,032 | -0.48% | 14.6만 |
| 2026.10.08 | ₩33,339 | ₩33,339 | ₩33,193 | ₩33,193 | -0.44% | 2.4천 |
| 2026.10.07 | ₩33,259 | ₩33,326 | ₩33,199 | ₩33,250 | -0.03% | 5.4천 |
| 2026.10.06 | ₩33,219 | ₩33,366 | ₩33,219 | ₩33,299 | +0.24% | 2.4천 |
| 2026.10.05 | ₩33,420 | ₩33,420 | ₩33,006 | ₩33,279 | -0.42% | 4.9천 |
| 2026.10.02 | ₩33,326 | ₩33,380 | ₩33,126 | ₩33,279 | -0.14% | 2.8천 |
| 2026.10.01 | ₩33,126 | ₩33,380 | ₩33,072 | ₩33,329 | +0.61% | 1.4만 |
| 2026.09.30 | ₩33,233 | ₩33,299 | ₩33,046 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,046 |
| -0.56% |
| 5.4천 |
| 2026.09.29 | ₩33,380 | ₩33,433 | ₩33,286 | ₩33,373 | -0.02% | 4.5천 |
|---|
| 2026.09.28 | ₩33,460 | ₩33,460 | ₩33,112 | ₩33,351 | -0.32% | 9.9천 |
|---|
| 2026.09.25 | ₩33,460 | ₩33,460 | ₩33,406 | ₩33,413 | -0.14% | 5.5천 |
|---|
| 2026.09.24 | ₩33,460 | ₩33,460 | ₩33,433 | ₩33,446 | -0.04% | 1.5천 |
|---|
| 2026.09.23 | ₩33,420 | ₩33,420 | ₩33,386 | ₩33,386 | -0.10% | 3.1천 |
|---|
| 2026.09.22 | ₩33,353 | ₩33,406 | ₩33,353 | ₩33,406 | +0.16% | 1.4천 |
|---|
| 2026.09.21 | ₩33,366 | ₩33,366 | ₩33,293 | ₩33,293 | -0.22% | 2.3천 |
|---|
| 2026.09.18 | ₩33,313 | ₩33,433 | ₩33,219 | ₩33,246 | -0.20% | 1.3만 |
|---|
| 2026.09.17 | ₩33,313 | ₩33,433 | ₩33,313 | ₩33,346 | +0.10% | 8.4만 |
|---|
| 2026.09.16 | ₩33,366 | ₩33,366 | ₩33,219 | ₩33,313 | -0.16% | 1.4만 |
|---|
| 2026.09.15 | ₩33,366 | ₩33,380 | ₩33,353 | ₩33,353 | -0.04% | 1.9천 |
|---|
| 2026.09.14 | ₩33,286 | ₩33,406 | ₩33,246 | ₩33,313 | +0.08% | 1.5만 |
|---|
| 2026.09.11 | ₩33,380 | ₩33,380 | ₩33,179 | ₩33,186 | -0.58% | 1.4만 |
|---|
| 2026.09.10 | ₩33,353 | ₩33,460 | ₩33,313 | ₩33,365 | +0.04% | 8만 |
|---|
| 2026.09.09 | ₩33,406 | ₩33,460 | ₩33,380 | ₩33,380 | -0.08% | 2.2천 |
|---|
| 2026.09.08 | ₩33,233 | ₩33,500 | ₩33,233 | ₩33,393 | +0.48% | 1.6만 |
|---|
| 2026.09.04 | ₩33,373 | ₩33,373 | ₩33,291 | ₩33,313 | -0.18% | 4.5천 |
|---|
| 2026.09.03 | ₩33,406 | ₩33,460 | ₩33,393 | ₩33,433 | +0.08% | 3.4천 |
|---|
| 2026.09.02 | ₩33,299 | ₩33,513 | ₩33,299 | ₩33,513 | +0.64% | 3.2만 |
|---|
| 2026.09.01 | ₩33,247 | ₩33,247 | ₩33,233 | ₩33,239 | -0.02% | 2.4천 |
|---|
| 2026.08.31 | ₩33,233 | ₩33,279 | ₩33,233 | ₩33,246 | +0.04% | 1.8만 |
|---|
| 2026.08.28 | ₩33,273 | ₩33,315 | ₩33,233 | ₩33,303 | +0.09% | 8.1천 |
|---|
| 2026.08.27 | ₩33,313 | ₩33,326 | ₩33,286 | ₩33,298 | -0.04% | 3.9천 |
|---|
| 2026.08.26 | ₩33,353 | ₩33,353 | ₩33,313 | ₩33,335 | -0.05% | 4천 |
|---|
| 2026.08.25 | ₩33,339 | ₩33,620 | ₩33,326 | ₩33,326 | -0.04% | 7.1만 |
|---|
| 2026.08.24 | ₩33,313 | ₩33,326 | ₩33,261 | ₩33,274 | -0.12% | 8.6천 |
|---|
| 2026.08.21 | ₩33,286 | ₩33,313 | ₩33,286 | ₩33,313 | +0.08% | 1.6천 |
|---|
| 2026.08.20 | ₩33,326 | ₩33,326 | ₩33,286 | ₩33,306 | -0.06% | 2.4천 |
|---|
| 2026.08.19 | ₩33,299 | ₩33,326 | ₩33,286 | ₩33,319 | +0.06% | 1.7천 |
|---|
| 2026.08.18 | ₩33,286 | ₩33,313 | ₩33,286 | ₩33,313 | +0.08% | 2.5천 |
|---|
| 2026.08.17 | ₩33,313 | ₩33,313 | ₩33,313 | ₩33,313 | 0.00% | 2.8천 |
|---|
| 2026.08.14 | ₩33,313 | ₩33,319 | ₩33,286 | ₩33,319 | +0.02% | 700 |
|---|
| 2026.08.13 | ₩33,299 | ₩33,339 | ₩33,299 | ₩33,319 | +0.06% | 4.9천 |
|---|
| 2026.08.12 | ₩33,286 | ₩33,339 | ₩33,286 | ₩33,313 | +0.08% | 2.1천 |
|---|
| 2026.08.11 | ₩33,380 | ₩33,380 | ₩33,286 | ₩33,333 | -0.14% | 80.4만 |
|---|
| 2026.08.10 | ₩33,326 | ₩33,326 | ₩33,286 | ₩33,293 | -0.10% | 3천 |
|---|
| 2026.08.07 | ₩33,333 | ₩33,380 | ₩33,333 | ₩33,346 | +0.04% | 900 |
|---|
| 2026.08.06 | ₩33,299 | ₩33,366 | ₩33,299 | ₩33,339 | +0.12% | 2.9천 |
|---|
| 2026.08.05 | ₩33,286 | ₩33,386 | ₩33,286 | ₩33,373 | +0.26% | 7.8천 |
|---|
| 2026.08.04 | ₩33,406 | ₩33,406 | ₩33,353 | ₩33,370 | -0.11% | 3.5천 |
|---|
| 2026.08.03 | ₩33,319 | ₩33,380 | ₩33,233 | ₩33,333 | +0.04% | 5.4천 |
|---|
| 2026.07.31 | ₩33,380 | ₩33,380 | ₩33,219 | ₩33,266 | -0.34% | 2천 |
|---|
| 2026.07.30 | ₩33,299 | ₩33,432 | ₩33,299 | ₩33,380 | +0.24% | 6.9천 |
|---|
| 2026.07.29 | ₩33,246 | ₩33,446 | ₩33,246 | ₩33,406 | +0.48% | 1.2천 |
|---|
| 2026.07.28 | ₩33,380 | ₩33,406 | ₩33,326 | ₩33,406 | +0.08% | 1.7천 |
|---|
| 2026.07.27 | ₩33,326 | ₩33,386 | ₩33,246 | ₩33,353 | +0.08% | 5.1천 |
|---|
| 2026.07.24 | ₩33,219 | ₩33,446 | ₩33,219 | ₩33,433 | +0.64% | 8.8천 |
|---|
| 2026.07.23 | ₩33,373 | ₩33,373 | ₩33,373 | ₩33,373 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,433 | ₩33,433 | ₩33,373 | ₩33,373 | -0.18% | 1.2천 |
|---|
| 2026.07.21 | ₩33,299 | ₩33,433 | ₩33,286 | ₩33,373 | +0.22% | 8.2천 |
|---|
| 2026.07.20 | ₩33,339 | ₩33,339 | ₩33,219 | ₩33,279 | -0.18% | 6.6천 |
|---|
| 2026.07.17 | ₩33,286 | ₩33,319 | ₩33,219 | ₩33,299 | +0.04% | 7.1천 |
|---|
| 2026.07.16 | ₩33,366 | ₩33,366 | ₩33,313 | ₩33,326 | -0.12% | 1.9천 |
|---|
| 2026.07.15 | ₩33,339 | ₩33,346 | ₩33,286 | ₩33,346 | +0.02% | 1.9천 |
|---|
| 2026.07.14 | ₩33,286 | ₩33,346 | ₩33,286 | ₩33,333 | +0.14% | 1.2천 |
|---|
| 2026.07.13 | ₩33,339 | ₩33,339 | ₩33,286 | ₩33,306 | -0.10% | 1.8천 |
|---|
| 2026.07.10 | ₩33,380 | ₩33,380 | ₩33,259 | ₩33,313 | -0.20% | 1.3만 |
|---|
| 2026.07.09 | ₩33,386 | ₩33,433 | ₩33,339 | ₩33,380 | -0.02% | 2.1천 |
|---|
| 2026.07.08 | ₩33,380 | ₩33,433 | ₩33,339 | ₩33,393 | +0.04% | 5.1천 |
|---|
| 2026.07.07 | ₩33,353 | ₩33,500 | ₩33,339 | ₩33,421 | +0.20% | 1.2만 |
|---|
| 2026.07.06 | ₩33,126 | ₩33,513 | ₩33,126 | ₩33,429 | +0.91% | 4.4만 |
|---|
| 2026.07.02 | ₩33,380 | ₩33,380 | ₩33,299 | ₩33,310 | -0.21% | 2.3천 |
|---|
| 2026.07.01 | ₩33,386 | ₩33,420 | ₩33,386 | ₩33,386 | 0.00% | 2.4천 |
|---|
| 2026.06.30 | ₩33,273 | ₩33,393 | ₩33,219 | ₩33,246 | -0.08% | 4.8천 |
|---|
| 2026.06.29 | ₩33,486 | ₩33,513 | ₩33,366 | ₩33,377 | -0.33% | 1.2만 |
|---|
| 2026.06.26 | ₩33,405 | ₩33,406 | ₩33,326 | ₩33,366 | -0.12% | 6.1천 |
|---|
| 2026.06.25 | ₩33,406 | ₩33,486 | ₩33,326 | ₩33,413 | +0.02% | 1.3만 |
|---|
| 2026.06.24 | ₩33,486 | ₩33,486 | ₩33,330 | ₩33,393 | -0.28% | 4.3천 |
|---|
| 2026.06.23 | ₩33,313 | ₩33,380 | ₩33,313 | ₩33,380 | +0.20% | 500 |
|---|
| 2026.06.22 | ₩33,327 | ₩33,486 | ₩33,233 | ₩33,405 | +0.23% | 20.8만 |
|---|
| 2026.06.18 | ₩33,405 | ₩33,406 | ₩33,299 | ₩33,380 | -0.08% | 2천 |
|---|
| 2026.06.17 | ₩33,286 | ₩33,353 | ₩33,273 | ₩33,339 | +0.16% | 1.2천 |
|---|
| 2026.06.16 | ₩33,299 | ₩33,313 | ₩33,279 | ₩33,279 | -0.06% | 300 |
|---|
| 2026.06.15 | ₩33,333 | ₩33,333 | ₩33,246 | ₩33,279 | -0.16% | 2.9천 |
|---|
| 2026.06.12 | ₩33,193 | ₩33,306 | ₩33,193 | ₩33,286 | +0.28% | 5.5천 |
|---|
| 2026.06.11 | ₩33,273 | ₩33,273 | ₩33,259 | ₩33,259 | -0.04% | 1.2천 |
|---|
| 2026.06.10 | ₩33,299 | ₩33,446 | ₩33,286 | ₩33,359 | +0.18% | 2.5천 |
|---|
| 2026.06.09 | ₩33,445 | ₩33,445 | ₩33,193 | ₩33,305 | -0.42% | 7.7천 |
|---|
| 2026.06.08 | ₩33,273 | ₩33,446 | ₩33,259 | ₩33,333 | +0.18% | 7.5천 |
|---|
| 2026.06.05 | ₩33,313 | ₩33,380 | ₩33,286 | ₩33,313 | 0.00% | 8.2천 |
|---|
| 2026.06.04 | ₩33,420 | ₩33,420 | ₩33,273 | ₩33,390 | -0.09% | 1.4만 |
|---|
| 2026.06.03 | ₩33,418 | ₩33,486 | ₩33,339 | ₩33,339 | -0.24% | 6.3천 |
|---|
| 2026.06.02 | ₩33,374 | ₩33,420 | ₩33,374 | ₩33,413 | +0.12% | 4.9천 |
|---|
| 2026.06.01 | ₩33,380 | ₩33,420 | ₩33,259 | ₩33,333 | -0.14% | 2.1만 |
|---|
| 2026.05.29 | ₩33,293 | ₩33,339 | ₩33,234 | ₩33,333 | +0.12% | 3.3천 |
|---|
| 2026.05.28 | ₩33,273 | ₩33,326 | ₩33,273 | ₩33,319 | +0.14% | 1.2만 |
|---|
| 2026.05.27 | ₩33,326 | ₩33,380 | ₩33,179 | ₩33,313 | -0.04% | 3.4만 |
|---|
| 2026.05.26 | ₩33,299 | ₩33,380 | ₩33,193 | ₩33,333 | +0.10% | 1.8만 |
|---|
| 2026.05.22 | ₩33,380 | ₩33,380 | ₩33,286 | ₩33,333 | -0.14% | 7.1천 |
|---|
| 2026.05.21 | ₩33,259 | ₩33,326 | ₩33,259 | ₩33,319 | +0.18% | 5.3천 |
|---|
| 2026.05.20 | ₩33,380 | ₩33,380 | ₩33,326 | ₩33,346 | -0.10% | 1.5천 |
|---|
| 2026.05.19 | ₩33,273 | ₩33,339 | ₩33,273 | ₩33,339 | +0.20% | 6.1천 |
|---|
| 2026.05.18 | ₩33,313 | ₩33,313 | ₩33,286 | ₩33,293 | -0.06% | 4천 |
|---|
| 2026.05.15 | ₩33,326 | ₩33,326 | ₩33,313 | ₩33,319 | -0.02% | 900 |
|---|
| 2026.05.14 | ₩33,326 | ₩33,339 | ₩33,273 | ₩33,293 | -0.10% | 5천 |
|---|
| 2026.05.13 | ₩33,299 | ₩33,339 | ₩33,286 | ₩33,326 | +0.08% | 2.7천 |
|---|
| 2026.05.12 | ₩33,339 | ₩33,339 | ₩33,072 | ₩33,273 | -0.20% | 1.9만 |
|---|
| 2026.05.11 | ₩33,273 | ₩33,313 | ₩32,939 | ₩33,246 | -0.08% | 1.4만 |
|---|
| 2026.05.08 | ₩33,299 | ₩33,380 | ₩33,299 | ₩33,306 | +0.02% | 6.7천 |
|---|
| 2026.05.07 | ₩33,286 | ₩33,286 | ₩33,226 | ₩33,253 | -0.10% | 9.7천 |
|---|
| 2026.05.06 | ₩33,206 | ₩33,353 | ₩33,193 | ₩33,286 | +0.24% | 1.6만 |
|---|
| 2026.05.05 | ₩33,259 | ₩33,313 | ₩33,139 | ₩33,206 | -0.16% | 2.2만 |
|---|
| 2026.05.04 | ₩33,166 | ₩33,313 | ₩33,166 | ₩33,253 | +0.26% | 7.2천 |
|---|
| 2026.05.01 | ₩33,381 | ₩33,381 | ₩33,179 | ₩33,259 | -0.36% | 1.7만 |
|---|
| 2026.04.30 | ₩33,221 | ₩33,393 | ₩33,221 | ₩33,259 | +0.12% | 3.7천 |
|---|
| 2026.04.29 | ₩33,353 | ₩33,380 | ₩33,259 | ₩33,319 | -0.10% | 3.8천 |
|---|
| 2026.04.28 | ₩33,259 | ₩33,370 | ₩33,259 | ₩33,286 | +0.08% | 1.3만 |
|---|
| 2026.04.27 | ₩33,339 | ₩33,339 | ₩33,299 | ₩33,319 | -0.06% | 1.4천 |
|---|
| 2026.04.24 | ₩33,346 | ₩33,346 | ₩33,293 | ₩33,293 | -0.16% | 2.2천 |
|---|
| 2026.04.23 | ₩33,259 | ₩33,346 | ₩33,259 | ₩33,346 | +0.26% | 1.2천 |
|---|
| 2026.04.22 | ₩33,353 | ₩33,441 | ₩33,313 | ₩33,386 | +0.10% | 4.1천 |
|---|
| 2026.04.21 | ₩33,460 | ₩33,460 | ₩33,373 | ₩33,373 | -0.26% | 1.4천 |
|---|
| 2026.04.20 | ₩33,406 | ₩33,460 | ₩33,299 | ₩33,339 | -0.20% | 6.3천 |
|---|
| 2026.04.17 | ₩33,339 | ₩33,566 | ₩33,259 | ₩33,426 | +0.26% | 3만 |
|---|
| 2026.04.16 | ₩33,313 | ₩33,380 | ₩33,166 | ₩33,261 | -0.16% | 1.6만 |
|---|
| 2026.04.15 | ₩33,313 | ₩33,333 | ₩33,219 | ₩33,277 | -0.11% | 9.4천 |
|---|
| 2026.04.14 | ₩33,219 | ₩33,433 | ₩33,219 | ₩33,333 | +0.34% | 2.7천 |
|---|
| 2026.04.13 | ₩33,246 | ₩33,380 | ₩33,222 | ₩33,257 | +0.03% | 6.9천 |
|---|
| 2026.04.10 | ₩33,353 | ₩33,366 | ₩33,219 | ₩33,293 | -0.18% | 5.6천 |
|---|
| 2026.04.09 | ₩33,286 | ₩33,297 | ₩33,219 | ₩33,227 | -0.18% | 6.8천 |
|---|
| 2026.04.08 | ₩33,139 | ₩33,326 | ₩33,139 | ₩33,266 | +0.38% | 8.4천 |
|---|
| 2026.04.07 | ₩33,246 | ₩33,286 | ₩33,219 | ₩33,286 | +0.12% | 8.6천 |
|---|
| 2026.04.06 | ₩33,219 | ₩33,233 | ₩33,193 | ₩33,233 | +0.04% | 5.2천 |
|---|
| 2026.04.02 | ₩33,193 | ₩33,366 | ₩33,193 | ₩33,306 | +0.34% | 7.8천 |
|---|
| 2026.04.01 | ₩33,179 | ₩33,473 | ₩33,179 | ₩33,353 | +0.52% | 1.4만 |
|---|
| 2026.03.31 | ₩33,259 | ₩33,393 | ₩33,166 | ₩33,286 | +0.08% | 8.4천 |
|---|
| 2026.03.30 | ₩33,286 | ₩33,382 | ₩33,286 | ₩33,286 | 0.00% | 8천 |
|---|
| 2026.03.27 | ₩33,299 | ₩33,313 | ₩33,246 | ₩33,253 | -0.14% | 4.2천 |
|---|
| 2026.03.26 | ₩33,359 | ₩33,366 | ₩33,286 | ₩33,326 | -0.10% | 7.5천 |
|---|
| 2026.03.25 | ₩33,286 | ₩33,299 | ₩33,199 | ₩33,279 | -0.02% | 1.5만 |
|---|
| 2026.03.24 | ₩33,286 | ₩33,286 | ₩33,219 | ₩33,233 | -0.16% | 9.5천 |
|---|
| 2026.03.23 | ₩33,393 | ₩33,393 | ₩33,206 | ₩33,279 | -0.34% | 8.8천 |
|---|
| 2026.03.20 | ₩33,319 | ₩33,380 | ₩33,273 | ₩33,299 | -0.06% | 4.8천 |
|---|
| 2026.03.19 | ₩33,259 | ₩33,339 | ₩33,259 | ₩33,299 | +0.12% | 5.2천 |
|---|
| 2026.03.18 | ₩33,299 | ₩33,353 | ₩33,299 | ₩33,353 | +0.16% | 1.1천 |
|---|
| 2026.03.17 | ₩33,329 | ₩33,444 | ₩33,219 | ₩33,386 | +0.17% | 1.5만 |
|---|
| 2026.03.16 | ₩33,366 | ₩33,464 | ₩33,299 | ₩33,420 | +0.16% | 9.9천 |
|---|
| 2026.03.13 | ₩33,380 | ₩33,386 | ₩33,299 | ₩33,386 | +0.02% | 2.3만 |
|---|
| 2026.03.12 | ₩33,326 | ₩33,373 | ₩33,283 | ₩33,373 | +0.14% | 900 |
|---|
| 2026.03.11 | ₩33,406 | ₩33,420 | ₩33,286 | ₩33,386 | -0.06% | 2.8천 |
|---|
| 2026.03.10 | ₩33,353 | ₩33,393 | ₩33,299 | ₩33,393 | +0.12% | 4.2천 |
|---|
| 2026.03.09 | ₩33,286 | ₩33,406 | ₩33,286 | ₩33,359 | +0.22% | 3.5천 |
|---|
| 2026.03.06 | ₩33,339 | ₩33,380 | ₩33,330 | ₩33,353 | +0.04% | 1.8천 |
|---|
| 2026.03.05 | ₩33,319 | ₩33,393 | ₩33,319 | ₩33,385 | +0.20% | 5.3천 |
|---|
| 2026.03.04 | ₩33,406 | ₩33,406 | ₩33,341 | ₩33,353 | -0.16% | 2.1천 |
|---|
| 2026.03.03 | ₩33,380 | ₩33,406 | ₩33,313 | ₩33,339 | -0.12% | 6.4천 |
|---|
| 2026.03.02 | ₩33,313 | ₩33,420 | ₩33,313 | ₩33,406 | +0.28% | 9.9천 |
|---|
| 2026.02.27 | ₩33,353 | ₩33,420 | ₩33,353 | ₩33,420 | +0.20% | 5.6천 |
|---|
| 2026.02.26 | ₩33,526 | ₩33,566 | ₩33,486 | ₩33,560 | +0.10% | 5.7천 |
|---|
| 2026.02.25 | ₩33,500 | ₩33,553 | ₩33,446 | ₩33,453 | -0.14% | 1.2만 |
|---|
| 2026.02.24 | ₩33,513 | ₩33,534 | ₩33,446 | ₩33,453 | -0.18% | 3.8천 |
|---|
| 2026.02.23 | ₩33,446 | ₩33,526 | ₩33,446 | ₩33,526 | +0.24% | 1.2천 |
|---|
| 2026.02.20 | ₩33,526 | ₩33,553 | ₩33,433 | ₩33,486 | -0.12% | 1.2만 |
|---|
| 2026.02.19 | ₩33,446 | ₩33,526 | ₩33,406 | ₩33,526 | +0.24% | 1.7만 |
|---|
| 2026.02.18 | ₩33,500 | ₩33,500 | ₩33,369 | ₩33,400 | -0.30% | 4.7천 |
|---|
| 2026.02.17 | ₩33,513 | ₩33,513 | ₩33,353 | ₩33,406 | -0.32% | 1.3만 |
|---|
| 2026.02.13 | ₩33,366 | ₩33,373 | ₩33,339 | ₩33,353 | -0.04% | 900 |
|---|
| 2026.02.12 | ₩33,339 | ₩33,339 | ₩33,339 | ₩33,339 | 0.00% | 700 |
|---|
| 2026.02.11 | ₩33,353 | ₩33,366 | ₩33,286 | ₩33,333 | -0.06% | 8.4천 |
|---|
| 2026.02.10 | ₩33,366 | ₩33,370 | ₩33,339 | ₩33,346 | -0.06% | 6.4천 |
|---|
| 2026.02.09 | ₩33,433 | ₩33,433 | ₩33,366 | ₩33,380 | -0.16% | 4.9천 |
|---|
| 2026.02.06 | ₩33,347 | ₩33,486 | ₩33,326 | ₩33,393 | +0.14% | 6.2천 |
|---|
| 2026.02.05 | ₩33,429 | ₩33,429 | ₩33,313 | ₩33,380 | -0.15% | 7.8천 |
|---|
| 2026.02.04 | ₩33,446 | ₩33,446 | ₩33,380 | ₩33,404 | -0.13% | 1.2천 |
|---|
| 2026.02.03 | ₩33,366 | ₩33,460 | ₩33,273 | ₩33,386 | +0.06% | 2.3만 |
|---|
| 2026.02.02 | ₩33,420 | ₩33,460 | ₩33,366 | ₩33,413 | -0.02% | 5.6천 |
|---|
| 2026.01.30 | ₩33,339 | ₩33,433 | ₩33,339 | ₩33,353 | +0.04% | 4.9천 |
|---|
| 2026.01.29 | ₩33,433 | ₩33,513 | ₩33,413 | ₩33,493 | +0.18% | 1.4만 |
|---|
| 2026.01.28 | ₩33,446 | ₩33,453 | ₩33,286 | ₩33,386 | -0.18% | 2.2만 |
|---|
| 2026.01.27 | ₩33,393 | ₩33,486 | ₩33,393 | ₩33,453 | +0.18% | 3.2천 |
|---|
| 2026.01.26 | ₩33,380 | ₩33,484 | ₩33,380 | ₩33,460 | +0.24% | 7천 |
|---|
| 2026.01.23 | ₩33,486 | ₩33,490 | ₩33,406 | ₩33,440 | -0.14% | 2.5천 |
|---|
| 2026.01.22 | ₩33,380 | ₩33,453 | ₩33,366 | ₩33,453 | +0.22% | 4.9천 |
|---|
| 2026.01.21 | ₩33,339 | ₩33,445 | ₩33,313 | ₩33,393 | +0.16% | 2.2만 |
|---|
| 2026.01.20 | ₩33,326 | ₩33,393 | ₩33,299 | ₩33,388 | +0.18% | 1.5만 |
|---|
| 2026.01.16 | ₩33,406 | ₩33,486 | ₩33,366 | ₩33,400 | -0.02% | 8.8천 |
|---|
| 2026.01.15 | ₩33,420 | ₩33,457 | ₩33,406 | ₩33,433 | +0.04% | 1.9천 |
|---|
| 2026.01.14 | ₩33,398 | ₩33,460 | ₩33,388 | ₩33,410 | +0.04% | 2.7천 |
|---|
| 2026.01.13 | ₩33,380 | ₩33,486 | ₩33,326 | ₩33,400 | +0.06% | 1.3만 |
|---|
| 2026.01.12 | ₩33,299 | ₩33,432 | ₩33,299 | ₩33,386 | +0.26% | 9.7천 |
|---|
| 2026.01.09 | ₩33,273 | ₩33,313 | ₩33,273 | ₩33,306 | +0.10% | 6.1천 |
|---|
| 2026.01.08 | ₩33,330 | ₩33,339 | ₩33,286 | ₩33,313 | -0.05% | 4천 |
|---|
| 2026.01.07 | ₩33,380 | ₩33,380 | ₩33,286 | ₩33,319 | -0.18% | 1.4만 |
|---|
| 2026.01.06 | ₩33,339 | ₩33,380 | ₩33,326 | ₩33,380 | +0.12% | 7.3천 |
|---|
| 2026.01.05 | ₩33,326 | ₩33,366 | ₩33,322 | ₩33,353 | +0.08% | 8천 |
|---|
| 2026.01.02 | ₩33,353 | ₩33,380 | ₩33,313 | ₩33,313 | -0.12% | 6.4천 |
|---|
| 2025.12.31 | ₩33,313 | ₩33,406 | ₩33,273 | ₩33,380 | +0.20% | 2.4만 |
|---|
| 2025.12.30 | ₩33,358 | ₩33,380 | ₩33,358 | ₩33,380 | +0.06% | 3.4천 |
|---|
| 2025.12.29 | ₩33,299 | ₩33,380 | ₩33,299 | ₩33,366 | +0.20% | 1.2만 |
|---|
| 2025.12.26 | ₩33,339 | ₩33,339 | ₩33,326 | ₩33,329 | -0.03% | 1.5천 |
|---|
| 2025.12.24 | ₩33,513 | ₩33,513 | ₩33,393 | ₩33,406 | -0.32% | 800 |
|---|
| 2025.12.23 | ₩33,380 | ₩33,486 | ₩33,346 | ₩33,486 | +0.32% | 3.6천 |
|---|
| 2025.12.22 | ₩33,433 | ₩33,486 | ₩33,273 | ₩33,286 | -0.44% | 2.1만 |
|---|
| 2025.12.19 | ₩33,442 | ₩33,446 | ₩33,326 | ₩33,326 | -0.35% | 1.7만 |
|---|
| 2025.12.18 | ₩33,460 | ₩33,460 | ₩33,380 | ₩33,380 | -0.24% | 7.4천 |
|---|
| 2025.12.17 | ₩33,408 | ₩33,446 | ₩33,408 | ₩33,446 | +0.12% | 1.5천 |
|---|
| 2025.12.16 | ₩33,420 | ₩33,473 | ₩33,420 | ₩33,473 | +0.16% | 4.3천 |
|---|
| 2025.12.15 | ₩33,313 | ₩33,420 | ₩33,313 | ₩33,420 | +0.32% | 1.1만 |
|---|
| 2025.12.12 | ₩33,326 | ₩33,458 | ₩33,313 | ₩33,420 | +0.28% | 1.1만 |
|---|
| 2025.12.11 | ₩33,380 | ₩33,446 | ₩33,343 | ₩33,446 | +0.20% | 1.9만 |
|---|
| 2025.12.10 | ₩33,339 | ₩33,460 | ₩33,282 | ₩33,393 | +0.16% | 2만 |
|---|
| 2025.12.09 | ₩33,339 | ₩33,460 | ₩33,299 | ₩33,402 | +0.19% | 1.1만 |
|---|
| 2025.12.08 | ₩33,406 | ₩33,446 | ₩33,286 | ₩33,339 | -0.20% | 1.3만 |
|---|
| 2025.12.05 | ₩33,386 | ₩33,393 | ₩33,326 | ₩33,350 | -0.11% | 9.1천 |
|---|
| 2025.12.04 | ₩33,406 | ₩33,433 | ₩33,329 | ₩33,359 | -0.14% | 7.3천 |
|---|
| 2025.12.03 | ₩33,393 | ₩33,406 | ₩33,359 | ₩33,406 | +0.04% | 1.9천 |
|---|
| 2025.12.02 | ₩33,380 | ₩33,393 | ₩33,273 | ₩33,333 | -0.14% | 1.5만 |
|---|
| 2025.12.01 | ₩33,313 | ₩33,380 | ₩33,313 | ₩33,326 | +0.04% | 4.9천 |
|---|
| 2025.11.28 | ₩33,420 | ₩33,420 | ₩33,319 | ₩33,319 | -0.30% | 5.5천 |
|---|
| 2025.11.26 | ₩33,420 | ₩33,480 | ₩33,420 | ₩33,480 | +0.18% | 800 |
|---|
| 2025.11.25 | ₩33,449 | ₩33,460 | ₩33,380 | ₩33,433 | -0.05% | 3.6천 |
|---|
| 2025.11.24 | ₩33,380 | ₩33,460 | ₩33,339 | ₩33,426 | +0.14% | 2.2만 |
|---|
| 2025.11.21 | ₩33,406 | ₩33,436 | ₩33,380 | ₩33,393 | -0.04% | 1.7만 |
|---|
| 2025.11.20 | ₩33,513 | ₩33,513 | ₩33,339 | ₩33,378 | -0.40% | 1.4만 |
|---|
| 2025.11.19 | ₩33,380 | ₩33,498 | ₩33,317 | ₩33,454 | +0.22% | 2만 |
|---|
| 2025.11.18 | ₩33,500 | ₩33,500 | ₩33,359 | ₩33,425 | -0.22% | 3.7천 |
|---|
| 2025.11.17 | ₩33,486 | ₩33,486 | ₩33,286 | ₩33,420 | -0.20% | 9.5천 |
|---|
| 2025.11.14 | ₩33,233 | ₩33,441 | ₩33,233 | ₩33,393 | +0.48% | 1.6만 |
|---|
| 2025.11.13 | ₩33,456 | ₩33,472 | ₩33,393 | ₩33,426 | -0.09% | 8.4천 |
|---|
| 2025.11.12 | ₩33,413 | ₩33,413 | ₩33,380 | ₩33,400 | -0.04% | 2.6천 |
|---|
| 2025.11.11 | ₩33,380 | ₩33,460 | ₩33,380 | ₩33,413 | +0.10% | 8.8천 |
|---|
| 2025.11.10 | ₩33,353 | ₩33,445 | ₩33,326 | ₩33,353 | 0.00% | 6.8천 |
|---|
| 2025.11.07 | ₩33,433 | ₩33,433 | ₩33,313 | ₩33,366 | -0.20% | 7.2천 |
|---|
| 2025.11.06 | ₩33,313 | ₩33,353 | ₩33,313 | ₩33,353 | +0.12% | 3.8천 |
|---|
| 2025.11.05 | ₩33,313 | ₩33,380 | ₩33,299 | ₩33,355 | +0.13% | 1.1만 |
|---|
| 2025.11.04 | ₩33,393 | ₩33,420 | ₩33,353 | ₩33,366 | -0.08% | 7.4천 |
|---|
| 2025.11.03 | ₩33,353 | ₩33,406 | ₩33,299 | ₩33,353 | 0.00% | 3.1만 |
|---|
| 2025.10.31 | ₩33,366 | ₩33,406 | ₩33,326 | ₩33,359 | -0.02% | 8.3천 |
|---|
| 2025.10.30 | ₩33,500 | ₩33,540 | ₩33,396 | ₩33,473 | -0.08% | 2.9만 |
|---|
| 2025.10.29 | ₩33,526 | ₩33,526 | ₩33,433 | ₩33,500 | -0.08% | 1.1만 |
|---|
| 2025.10.28 | ₩33,473 | ₩33,486 | ₩33,404 | ₩33,453 | -0.06% | 1.4만 |
|---|
| 2025.10.27 | ₩33,473 | ₩33,513 | ₩33,434 | ₩33,466 | -0.02% | 2.3만 |
|---|
| 2025.10.24 | ₩33,386 | ₩33,486 | ₩33,380 | ₩33,466 | +0.24% | 1.4만 |
|---|
| 2025.10.23 | ₩33,566 | ₩33,566 | ₩33,380 | ₩33,440 | -0.38% | 2만 |
|---|
| 2025.10.22 | ₩33,366 | ₩33,486 | ₩33,366 | ₩33,400 | +0.10% | 6.8천 |
|---|
| 2025.10.21 | ₩33,313 | ₩33,473 | ₩33,313 | ₩33,460 | +0.44% | 3.7천 |
|---|
| 2025.10.20 | ₩33,393 | ₩33,460 | ₩33,313 | ₩33,386 | -0.02% | 1.9만 |
|---|
| 2025.10.17 | ₩33,366 | ₩33,473 | ₩33,366 | ₩33,386 | +0.06% | 5.4천 |
|---|
| 2025.10.16 | ₩33,353 | ₩33,460 | ₩33,286 | ₩33,393 | +0.12% | 2.5만 |
|---|
| 2025.10.15 | ₩33,422 | ₩33,422 | ₩33,301 | ₩33,413 | -0.03% | 900 |
|---|
| 2025.10.14 | ₩33,370 | ₩33,446 | ₩33,286 | ₩33,398 | +0.08% | 1.2만 |
|---|
| 2025.10.13 | ₩33,334 | ₩33,366 | ₩33,334 | ₩33,366 | +0.10% | 2.5천 |
|---|
| 2025.10.10 | ₩33,246 | ₩33,445 | ₩33,246 | ₩33,413 | +0.50% | 7.2천 |
|---|