시장 데이터를 불러오는 중
전체 종목
TCW AAA CLO ETF 과거 주가
TCW AAA CLO ETF · ACLO · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TCW AAA CLO ETF · ACLO · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩67,590 | ₩67,603 | ₩67,590 | ₩67,603 | +0.02% | 1.1천 |
| 2026.10.08 | ₩67,590 | ₩67,590 | ₩67,563 | ₩67,563 | -0.04% | 2.1만 |
| 2026.10.07 | ₩67,563 | ₩67,630 | ₩67,550 | ₩67,590 | +0.04% | 2만 |
| 2026.10.06 | ₩67,556 | ₩67,590 | ₩67,523 | ₩67,556 | 0.00% | 1.1만 |
| 2026.10.05 | ₩67,711 | ₩67,711 | ₩67,536 | ₩67,577 | -0.20% | 7.6만 |
| 2026.10.02 | ₩67,509 | ₩67,590 | ₩67,496 | ₩67,590 | +0.12% | 1.3만 |
| 2026.10.01 | ₩67,509 | ₩67,563 | ₩67,469 | ₩67,536 | +0.04% | 12.3만 |
| 2026.09.30 | ₩67,737 | ₩67,818 | ₩67,737 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,791 |
| +0.08% |
| 46.4만 |
| 2026.09.29 | ₩67,737 | ₩67,737 | ₩67,724 | ₩67,737 | 0.00% | 2.9천 |
|---|
| 2026.09.28 | ₩67,764 | ₩67,764 | ₩67,717 | ₩67,717 | -0.07% | 6.6천 |
|---|
| 2026.09.25 | ₩67,697 | ₩67,778 | ₩67,697 | ₩67,724 | +0.04% | 1.4만 |
|---|
| 2026.09.24 | ₩67,711 | ₩67,778 | ₩67,711 | ₩67,760 | +0.07% | 1.4만 |
|---|
| 2026.09.23 | ₩67,697 | ₩67,731 | ₩67,697 | ₩67,697 | 0.00% | 1.5천 |
|---|
| 2026.09.22 | ₩67,751 | ₩67,751 | ₩67,684 | ₩67,717 | -0.05% | 2.3천 |
|---|
| 2026.09.21 | ₩67,724 | ₩67,763 | ₩67,684 | ₩67,731 | +0.01% | 3.7천 |
|---|
| 2026.09.18 | ₩67,691 | ₩67,691 | ₩67,691 | ₩67,691 | 0.00% | 4천 |
|---|
| 2026.09.17 | ₩67,644 | ₩67,657 | ₩67,644 | ₩67,650 | +0.01% | 24.4만 |
|---|
| 2026.09.16 | ₩67,657 | ₩67,697 | ₩67,657 | ₩67,684 | +0.04% | 1천 |
|---|
| 2026.09.15 | ₩67,617 | ₩67,657 | ₩67,617 | ₩67,617 | 0.00% | 5.8천 |
|---|
| 2026.09.14 | ₩67,650 | ₩67,650 | ₩67,650 | ₩67,650 | 0.00% | 600 |
|---|
| 2026.09.11 | ₩67,657 | ₩67,657 | ₩67,630 | ₩67,644 | -0.02% | 2.9천 |
|---|
| 2026.09.10 | ₩67,610 | ₩67,644 | ₩67,590 | ₩67,595 | -0.02% | 3.7만 |
|---|
| 2026.09.09 | ₩67,630 | ₩67,638 | ₩67,610 | ₩67,610 | -0.03% | 2.1천 |
|---|
| 2026.09.08 | ₩67,563 | ₩67,590 | ₩67,563 | ₩67,574 | +0.02% | 2.8천 |
|---|
| 2026.09.04 | ₩67,550 | ₩67,603 | ₩67,550 | ₩67,603 | +0.08% | 4.5천 |
|---|
| 2026.09.03 | ₩67,590 | ₩67,590 | ₩67,550 | ₩67,550 | -0.06% | 2.2천 |
|---|
| 2026.09.02 | ₩67,496 | ₩67,543 | ₩67,496 | ₩67,543 | +0.07% | 1천 |
|---|
| 2026.09.01 | ₩67,528 | ₩67,536 | ₩67,528 | ₩67,536 | +0.01% | 700 |
|---|
| 2026.08.31 | ₩67,791 | ₩67,791 | ₩67,758 | ₩67,758 | -0.05% | 7.3만 |
|---|
| 2026.08.28 | ₩67,778 | ₩67,791 | ₩67,758 | ₩67,758 | -0.03% | 1.9천 |
|---|
| 2026.08.27 | ₩67,744 | ₩67,764 | ₩67,684 | ₩67,731 | -0.02% | 1.1만 |
|---|
| 2026.08.26 | ₩67,711 | ₩67,711 | ₩67,711 | ₩67,711 | 0.00% | 3.5천 |
|---|
| 2026.08.25 | ₩67,724 | ₩67,724 | ₩67,723 | ₩67,723 | -0.00% | 400 |
|---|
| 2026.08.24 | ₩67,711 | ₩67,717 | ₩67,670 | ₩67,717 | +0.01% | 1.1천 |
|---|
| 2026.08.21 | ₩67,724 | ₩67,737 | ₩67,697 | ₩67,697 | -0.04% | 1.2천 |
|---|
| 2026.08.20 | ₩67,657 | ₩67,711 | ₩67,657 | ₩67,697 | +0.06% | 6천 |
|---|
| 2026.08.19 | ₩67,630 | ₩67,657 | ₩67,630 | ₩67,630 | 0.00% | 4.5천 |
|---|
| 2026.08.18 | ₩67,630 | ₩67,630 | ₩67,617 | ₩67,617 | -0.02% | 1.9천 |
|---|
| 2026.08.17 | ₩67,577 | ₩67,603 | ₩67,577 | ₩67,597 | +0.03% | 42.1만 |
|---|
| 2026.08.14 | ₩67,630 | ₩67,644 | ₩67,603 | ₩67,603 | -0.04% | 48.7만 |
|---|
| 2026.08.13 | ₩67,590 | ₩67,603 | ₩67,590 | ₩67,597 | +0.01% | 2.6천 |
|---|
| 2026.08.12 | ₩67,625 | ₩67,644 | ₩67,597 | ₩67,597 | -0.04% | 7.6천 |
|---|
| 2026.08.11 | ₩67,590 | ₩67,617 | ₩67,590 | ₩67,590 | 0.00% | 27.9만 |
|---|
| 2026.08.10 | ₩67,583 | ₩67,583 | ₩67,583 | ₩67,583 | 0.00% | 600 |
|---|
| 2026.08.07 | ₩67,590 | ₩67,603 | ₩67,523 | ₩67,603 | +0.02% | 13.3만 |
|---|
| 2026.08.06 | ₩67,496 | ₩67,577 | ₩67,496 | ₩67,547 | +0.08% | 900 |
|---|
| 2026.08.05 | ₩67,523 | ₩67,563 | ₩67,493 | ₩67,523 | 0.00% | 4.9천 |
|---|
| 2026.08.04 | ₩67,491 | ₩67,536 | ₩67,483 | ₩67,516 | +0.04% | 2.5천 |
|---|
| 2026.08.03 | ₩67,509 | ₩67,536 | ₩67,456 | ₩67,501 | -0.01% | 6.8만 |
|---|
| 2026.07.31 | ₩67,751 | ₩67,778 | ₩67,751 | ₩67,771 | +0.03% | 1.4천 |
|---|
| 2026.07.30 | ₩67,684 | ₩67,751 | ₩67,657 | ₩67,744 | +0.09% | 7.3만 |
|---|
| 2026.07.29 | ₩67,751 | ₩67,751 | ₩67,670 | ₩67,670 | -0.12% | 1만 |
|---|
| 2026.07.28 | ₩67,670 | ₩67,751 | ₩67,670 | ₩67,711 | +0.06% | 9.4천 |
|---|
| 2026.07.27 | ₩67,691 | ₩67,691 | ₩67,644 | ₩67,650 | -0.06% | 1.8만 |
|---|
| 2026.07.24 | ₩67,644 | ₩67,644 | ₩67,623 | ₩67,623 | -0.03% | 2.4천 |
|---|
| 2026.07.23 | ₩67,630 | ₩67,670 | ₩67,623 | ₩67,623 | -0.01% | 2.1만 |
|---|
| 2026.07.22 | ₩67,630 | ₩67,697 | ₩67,577 | ₩67,657 | +0.04% | 6.1만 |
|---|
| 2026.07.21 | ₩67,644 | ₩67,657 | ₩67,637 | ₩67,637 | -0.01% | 2.2천 |
|---|
| 2026.07.20 | ₩67,625 | ₩67,657 | ₩67,603 | ₩67,630 | +0.01% | 9.2만 |
|---|
| 2026.07.17 | ₩67,585 | ₩67,610 | ₩67,585 | ₩67,610 | +0.04% | 300 |
|---|
| 2026.07.16 | ₩67,563 | ₩67,630 | ₩67,550 | ₩67,590 | +0.04% | 5.6천 |
|---|
| 2026.07.15 | ₩67,563 | ₩67,563 | ₩67,563 | ₩67,563 | 0.00% | 300 |
|---|
| 2026.07.14 | ₩67,554 | ₩67,554 | ₩67,554 | ₩67,554 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩67,556 | ₩67,590 | ₩67,556 | ₩67,563 | +0.01% | 3.4천 |
|---|
| 2026.07.10 | ₩67,550 | ₩67,550 | ₩67,550 | ₩67,550 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩67,563 | ₩67,577 | ₩67,496 | ₩67,536 | -0.04% | 3.9만 |
|---|
| 2026.07.08 | ₩67,550 | ₩67,563 | ₩67,516 | ₩67,516 | -0.05% | 4.3천 |
|---|
| 2026.07.07 | ₩67,483 | ₩67,563 | ₩67,483 | ₩67,523 | +0.06% | 800 |
|---|
| 2026.07.06 | ₩67,501 | ₩67,523 | ₩67,496 | ₩67,509 | +0.01% | 2.3천 |
|---|
| 2026.07.02 | ₩67,416 | ₩67,456 | ₩67,416 | ₩67,456 | +0.06% | 5.2만 |
|---|
| 2026.07.01 | ₩67,456 | ₩67,496 | ₩67,429 | ₩67,476 | +0.03% | 1.9천 |
|---|
| 2026.06.30 | ₩67,684 | ₩67,751 | ₩67,684 | ₩67,717 | +0.05% | 2.5만 |
|---|
| 2026.06.29 | ₩67,724 | ₩67,724 | ₩67,658 | ₩67,691 | -0.05% | 6.2천 |
|---|
| 2026.06.26 | ₩67,697 | ₩67,697 | ₩67,677 | ₩67,677 | -0.03% | 7.8만 |
|---|
| 2026.06.25 | ₩67,684 | ₩67,684 | ₩67,617 | ₩67,650 | -0.05% | 1.6천 |
|---|
| 2026.06.24 | ₩67,684 | ₩67,684 | ₩67,617 | ₩67,657 | -0.04% | 4천 |
|---|
| 2026.06.23 | ₩67,670 | ₩67,670 | ₩67,637 | ₩67,644 | -0.04% | 2천 |
|---|
| 2026.06.22 | ₩67,657 | ₩67,657 | ₩67,590 | ₩67,623 | -0.05% | 1.9천 |
|---|
| 2026.06.18 | ₩67,590 | ₩67,657 | ₩67,590 | ₩67,623 | +0.05% | 13.5만 |
|---|
| 2026.06.17 | ₩67,611 | ₩67,617 | ₩67,563 | ₩67,563 | -0.07% | 1.2천 |
|---|
| 2026.06.16 | ₩67,590 | ₩67,617 | ₩67,583 | ₩67,597 | +0.01% | 5.3천 |
|---|
| 2026.06.15 | ₩67,590 | ₩67,603 | ₩67,590 | ₩67,602 | +0.02% | 8천 |
|---|
| 2026.06.12 | ₩67,523 | ₩67,556 | ₩67,509 | ₩67,550 | +0.04% | 7.8천 |
|---|
| 2026.06.11 | ₩67,577 | ₩67,577 | ₩67,543 | ₩67,543 | -0.05% | 1.3만 |
|---|
| 2026.06.10 | ₩67,496 | ₩67,570 | ₩67,496 | ₩67,570 | +0.11% | 2.7만 |
|---|
| 2026.06.09 | ₩67,496 | ₩67,503 | ₩67,496 | ₩67,503 | +0.01% | 1천 |
|---|
| 2026.06.08 | ₩67,550 | ₩67,550 | ₩67,516 | ₩67,516 | -0.05% | 33.3만 |
|---|
| 2026.06.05 | ₩67,523 | ₩67,550 | ₩67,523 | ₩67,523 | 0.00% | 7.3천 |
|---|
| 2026.06.04 | ₩67,429 | ₩67,523 | ₩67,429 | ₩67,483 | +0.08% | 6.4만 |
|---|
| 2026.06.03 | ₩67,489 | ₩67,489 | ₩67,489 | ₩67,489 | 0.00% | 700 |
|---|
| 2026.06.02 | ₩67,496 | ₩67,508 | ₩67,442 | ₩67,475 | -0.03% | 4.9천 |
|---|
| 2026.06.01 | ₩67,509 | ₩67,509 | ₩67,471 | ₩67,471 | -0.06% | 1.1만 |
|---|
| 2026.05.29 | ₩67,724 | ₩67,737 | ₩67,717 | ₩67,717 | -0.01% | 12.7만 |
|---|
| 2026.05.28 | ₩67,691 | ₩67,737 | ₩67,691 | ₩67,697 | +0.01% | 3.6천 |
|---|
| 2026.05.27 | ₩67,737 | ₩67,737 | ₩67,658 | ₩67,697 | -0.06% | 2.2천 |
|---|
| 2026.05.26 | ₩67,677 | ₩67,711 | ₩67,630 | ₩67,670 | -0.01% | 3.5천 |
|---|
| 2026.05.22 | ₩67,670 | ₩67,670 | ₩67,623 | ₩67,630 | -0.06% | 6.2천 |
|---|
| 2026.05.21 | ₩67,590 | ₩67,603 | ₩67,590 | ₩67,603 | +0.02% | 2.4천 |
|---|
| 2026.05.20 | ₩67,577 | ₩67,630 | ₩67,577 | ₩67,610 | +0.05% | 14만 |
|---|
| 2026.05.19 | ₩67,657 | ₩67,657 | ₩67,617 | ₩67,617 | -0.06% | 600 |
|---|
| 2026.05.18 | ₩67,630 | ₩67,630 | ₩67,551 | ₩67,590 | -0.06% | 1.2천 |
|---|
| 2026.05.15 | ₩67,577 | ₩67,630 | ₩67,563 | ₩67,597 | +0.03% | 6.3천 |
|---|
| 2026.05.14 | ₩67,568 | ₩67,590 | ₩67,536 | ₩67,583 | +0.02% | 2.7천 |
|---|
| 2026.05.13 | ₩67,590 | ₩67,590 | ₩67,563 | ₩67,563 | -0.04% | 300 |
|---|
| 2026.05.12 | ₩67,550 | ₩67,637 | ₩67,550 | ₩67,595 | +0.07% | 1만 |
|---|
| 2026.05.11 | ₩67,509 | ₩67,577 | ₩67,509 | ₩67,543 | +0.05% | 11.2만 |
|---|
| 2026.05.08 | ₩67,523 | ₩67,523 | ₩67,523 | ₩67,523 | 0.00% | 500 |
|---|
| 2026.05.07 | ₩67,523 | ₩67,536 | ₩67,483 | ₩67,522 | -0.00% | 5.5천 |
|---|
| 2026.05.06 | ₩67,509 | ₩67,523 | ₩67,483 | ₩67,483 | -0.04% | 7.3만 |
|---|
| 2026.05.05 | ₩67,442 | ₩67,523 | ₩67,442 | ₩67,483 | +0.06% | 2.1천 |
|---|
| 2026.05.04 | ₩67,456 | ₩67,523 | ₩67,456 | ₩67,489 | +0.05% | 5.5천 |
|---|
| 2026.05.01 | ₩67,416 | ₩67,463 | ₩67,416 | ₩67,463 | +0.07% | 1만 |
|---|
| 2026.04.30 | ₩67,724 | ₩67,724 | ₩67,699 | ₩67,699 | -0.04% | 200 |
|---|
| 2026.04.29 | ₩67,711 | ₩67,751 | ₩67,697 | ₩67,751 | +0.06% | 1.1천 |
|---|
| 2026.04.28 | ₩67,724 | ₩68,126 | ₩67,657 | ₩67,731 | +0.01% | 1.4만 |
|---|
| 2026.04.27 | ₩67,657 | ₩67,657 | ₩67,630 | ₩67,630 | -0.04% | 3.6천 |
|---|
| 2026.04.24 | ₩67,657 | ₩67,657 | ₩67,617 | ₩67,617 | -0.06% | 400 |
|---|
| 2026.04.23 | ₩67,590 | ₩67,617 | ₩67,583 | ₩67,597 | +0.01% | 31.4만 |
|---|
| 2026.04.22 | ₩67,603 | ₩67,603 | ₩67,563 | ₩67,563 | -0.06% | 3.1천 |
|---|
| 2026.04.21 | ₩67,523 | ₩67,590 | ₩67,523 | ₩67,570 | +0.07% | 1.7천 |
|---|
| 2026.04.20 | ₩67,577 | ₩67,590 | ₩67,550 | ₩67,570 | -0.01% | 1.3천 |
|---|
| 2026.04.17 | ₩67,563 | ₩67,563 | ₩67,536 | ₩67,536 | -0.04% | 400 |
|---|
| 2026.04.16 | ₩67,523 | ₩67,550 | ₩67,469 | ₩67,516 | -0.01% | 7만 |
|---|
| 2026.04.15 | ₩67,496 | ₩67,496 | ₩67,429 | ₩67,489 | -0.01% | 21.8만 |
|---|
| 2026.04.14 | ₩67,483 | ₩67,509 | ₩67,483 | ₩67,483 | 0.00% | 20만 |
|---|
| 2026.04.13 | ₩67,483 | ₩67,483 | ₩67,389 | ₩67,442 | -0.06% | 1.2천 |
|---|
| 2026.04.10 | ₩67,456 | ₩67,456 | ₩67,402 | ₩67,434 | -0.03% | 6.7천 |
|---|
| 2026.04.09 | ₩67,416 | ₩67,456 | ₩67,389 | ₩67,449 | +0.05% | 2.3천 |
|---|
| 2026.04.08 | ₩67,389 | ₩67,456 | ₩67,382 | ₩67,382 | -0.01% | 7.2천 |
|---|
| 2026.04.07 | ₩67,375 | ₩67,416 | ₩67,322 | ₩67,386 | +0.02% | 1.1만 |
|---|
| 2026.04.06 | ₩67,355 | ₩67,389 | ₩67,355 | ₩67,358 | +0.00% | 5.1천 |
|---|
| 2026.04.02 | ₩67,335 | ₩67,335 | ₩67,335 | ₩67,335 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩67,255 | ₩67,322 | ₩67,255 | ₩67,294 | +0.06% | 15.3만 |
|---|
| 2026.03.31 | ₩67,617 | ₩67,617 | ₩67,563 | ₩67,571 | -0.07% | 3.4천 |
|---|
| 2026.03.30 | ₩67,583 | ₩67,617 | ₩67,536 | ₩67,617 | +0.05% | 2.9천 |
|---|
| 2026.03.27 | ₩67,577 | ₩67,577 | ₩67,496 | ₩67,523 | -0.08% | 300 |
|---|
| 2026.03.26 | ₩67,536 | ₩67,563 | ₩67,536 | ₩67,563 | +0.04% | 700 |
|---|
| 2026.03.25 | ₩67,563 | ₩67,603 | ₩67,563 | ₩67,577 | +0.02% | 11.6만 |
|---|
| 2026.03.24 | ₩67,523 | ₩67,556 | ₩67,523 | ₩67,556 | +0.05% | 1.1천 |
|---|
| 2026.03.23 | ₩67,483 | ₩67,483 | ₩67,483 | ₩67,483 | 0.00% | 400 |
|---|
| 2026.03.20 | ₩67,496 | ₩67,496 | ₩67,496 | ₩67,496 | 0.00% | 600 |
|---|
| 2026.03.19 | ₩67,469 | ₩67,469 | ₩67,456 | ₩67,456 | -0.02% | 18만 |
|---|
| 2026.03.18 | ₩67,469 | ₩67,496 | ₩67,469 | ₩67,476 | +0.01% | 1.1만 |
|---|
| 2026.03.17 | ₩67,483 | ₩67,496 | ₩67,440 | ₩67,450 | -0.05% | 1.3천 |
|---|
| 2026.03.16 | ₩67,402 | ₩67,469 | ₩67,402 | ₩67,452 | +0.07% | 3.7천 |
|---|
| 2026.03.13 | ₩67,420 | ₩67,644 | ₩67,420 | ₩67,456 | +0.05% | 34.5만 |
|---|
| 2026.03.12 | ₩67,389 | ₩67,483 | ₩67,389 | ₩67,436 | +0.07% | 2.3만 |
|---|
| 2026.03.11 | ₩67,416 | ₩67,416 | ₩67,409 | ₩67,409 | -0.01% | 1.2천 |
|---|
| 2026.03.10 | ₩67,375 | ₩67,442 | ₩67,375 | ₩67,416 | +0.06% | 17.6만 |
|---|
| 2026.03.09 | ₩67,255 | ₩68,328 | ₩67,255 | ₩67,441 | +0.28% | 7.5만 |
|---|
| 2026.03.06 | ₩67,349 | ₩67,349 | ₩67,281 | ₩67,281 | -0.10% | 2.9천 |
|---|
| 2026.03.05 | ₩67,389 | ₩67,389 | ₩67,369 | ₩67,369 | -0.03% | 2천 |
|---|
| 2026.03.04 | ₩67,310 | ₩67,335 | ₩67,310 | ₩67,335 | +0.04% | 34.4만 |
|---|
| 2026.03.03 | ₩67,469 | ₩67,469 | ₩67,434 | ₩67,434 | -0.05% | 1천 |
|---|
| 2026.03.02 | ₩67,429 | ₩67,469 | ₩67,429 | ₩67,452 | +0.03% | 900 |
|---|
| 2026.02.27 | ₩67,751 | ₩67,751 | ₩67,664 | ₩67,664 | -0.13% | 37.6만 |
|---|
| 2026.02.26 | ₩67,737 | ₩67,737 | ₩67,711 | ₩67,711 | -0.04% | 200 |
|---|
| 2026.02.25 | ₩67,751 | ₩67,791 | ₩67,724 | ₩67,724 | -0.04% | 3.4천 |
|---|
| 2026.02.24 | ₩67,744 | ₩67,744 | ₩67,737 | ₩67,744 | 0.00% | 1.1천 |
|---|
| 2026.02.23 | ₩67,737 | ₩67,744 | ₩67,737 | ₩67,744 | +0.01% | 600 |
|---|
| 2026.02.20 | ₩67,697 | ₩67,711 | ₩67,697 | ₩67,711 | +0.02% | 800 |
|---|
| 2026.02.19 | ₩67,724 | ₩67,724 | ₩67,691 | ₩67,691 | -0.05% | 200 |
|---|
| 2026.02.18 | ₩67,724 | ₩67,737 | ₩67,644 | ₩67,704 | -0.03% | 7.5천 |
|---|
| 2026.02.17 | ₩67,677 | ₩67,677 | ₩67,677 | ₩67,677 | 0.00% | 34.7만 |
|---|
| 2026.02.13 | ₩67,652 | ₩67,652 | ₩67,637 | ₩67,637 | -0.02% | 200 |
|---|
| 2026.02.12 | ₩67,657 | ₩67,670 | ₩67,637 | ₩67,637 | -0.03% | 1.2천 |
|---|
| 2026.02.11 | ₩67,623 | ₩67,623 | ₩67,623 | ₩67,623 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩67,610 | ₩67,610 | ₩67,610 | ₩67,610 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩67,574 | ₩67,590 | ₩67,556 | ₩67,563 | -0.02% | 700 |
|---|
| 2026.02.06 | ₩67,536 | ₩67,543 | ₩67,536 | ₩67,543 | +0.01% | 300 |
|---|
| 2026.02.05 | ₩67,563 | ₩67,563 | ₩67,556 | ₩67,556 | -0.01% | 31.5만 |
|---|
| 2026.02.04 | ₩67,590 | ₩67,590 | ₩67,563 | ₩67,563 | -0.04% | 1.6천 |
|---|
| 2026.02.03 | ₩67,563 | ₩67,563 | ₩67,563 | ₩67,563 | 0.00% | 1.6천 |
|---|
| 2026.02.02 | ₩67,577 | ₩67,590 | ₩67,536 | ₩67,563 | -0.02% | 1.1천 |
|---|
| 2026.01.30 | ₩67,831 | ₩67,846 | ₩67,831 | ₩67,846 | +0.02% | 3.4천 |
|---|
| 2026.01.29 | ₩67,771 | ₩67,778 | ₩67,764 | ₩67,764 | -0.01% | 6.1천 |
|---|
| 2026.01.28 | ₩67,791 | ₩67,798 | ₩67,771 | ₩67,798 | +0.01% | 3.3천 |
|---|
| 2026.01.27 | ₩67,764 | ₩67,791 | ₩67,711 | ₩67,728 | -0.05% | 31.2만 |
|---|
| 2026.01.26 | ₩67,736 | ₩67,736 | ₩67,731 | ₩67,731 | -0.01% | 400 |
|---|
| 2026.01.23 | ₩67,737 | ₩67,737 | ₩67,737 | ₩67,737 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩67,724 | ₩67,724 | ₩67,717 | ₩67,717 | -0.01% | 500 |
|---|
| 2026.01.21 | ₩67,724 | ₩67,724 | ₩67,704 | ₩67,704 | -0.03% | 1.2천 |
|---|
| 2026.01.20 | ₩67,644 | ₩67,684 | ₩67,644 | ₩67,684 | +0.06% | 33.4만 |
|---|
| 2026.01.16 | ₩67,697 | ₩67,711 | ₩67,630 | ₩67,684 | -0.02% | 1.7만 |
|---|
| 2026.01.15 | ₩67,630 | ₩67,630 | ₩67,630 | ₩67,630 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩67,629 | ₩67,657 | ₩67,629 | ₩67,644 | +0.02% | 500 |
|---|
| 2026.01.13 | ₩67,657 | ₩67,657 | ₩67,577 | ₩67,617 | -0.06% | 1.4만 |
|---|
| 2026.01.12 | ₩67,550 | ₩67,590 | ₩67,550 | ₩67,577 | +0.04% | 16.2만 |
|---|
| 2026.01.09 | ₩67,563 | ₩67,563 | ₩67,563 | ₩67,563 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩67,518 | ₩67,536 | ₩67,518 | ₩67,536 | +0.03% | 3천 |
|---|
| 2026.01.07 | ₩67,508 | ₩67,509 | ₩67,503 | ₩67,503 | -0.01% | 700 |
|---|
| 2026.01.06 | ₩67,523 | ₩67,563 | ₩67,523 | ₩67,550 | +0.04% | 2.1천 |
|---|
| 2026.01.05 | ₩67,491 | ₩67,496 | ₩67,491 | ₩67,496 | +0.01% | 300 |
|---|
| 2026.01.02 | ₩67,456 | ₩67,489 | ₩67,416 | ₩67,489 | +0.05% | 900 |
|---|
| 2025.12.31 | ₩67,422 | ₩67,422 | ₩67,422 | ₩67,422 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩67,456 | ₩67,496 | ₩67,456 | ₩67,463 | +0.01% | 1.8천 |
|---|
| 2025.12.29 | ₩67,456 | ₩67,469 | ₩67,416 | ₩67,449 | -0.01% | 1.3천 |
|---|
| 2025.12.26 | ₩67,409 | ₩67,409 | ₩67,409 | ₩67,409 | 0.00% | 400 |
|---|
| 2025.12.24 | ₩67,374 | ₩67,389 | ₩67,374 | ₩67,389 | +0.02% | 200 |
|---|
| 2025.12.23 | ₩67,365 | ₩67,365 | ₩67,349 | ₩67,349 | -0.02% | 200 |
|---|
| 2025.12.22 | ₩67,330 | ₩67,342 | ₩67,330 | ₩67,342 | +0.02% | 800 |
|---|
| 2025.12.19 | ₩67,335 | ₩67,335 | ₩67,335 | ₩67,335 | 0.00% | 900 |
|---|
| 2025.12.18 | ₩67,362 | ₩67,362 | ₩67,322 | ₩67,322 | -0.06% | 200 |
|---|
| 2025.12.17 | ₩67,255 | ₩67,288 | ₩67,255 | ₩67,288 | +0.05% | 100 |
|---|
| 2025.12.16 | ₩67,590 | ₩67,603 | ₩67,577 | ₩67,577 | -0.02% | 1천 |
|---|
| 2025.12.15 | ₩67,583 | ₩67,583 | ₩67,583 | ₩67,583 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩67,539 | ₩67,539 | ₩67,536 | ₩67,536 | -0.00% | 300 |
|---|
| 2025.12.11 | ₩67,536 | ₩67,536 | ₩67,536 | ₩67,536 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩67,523 | ₩67,523 | ₩67,483 | ₩67,483 | -0.06% | 200 |
|---|
| 2025.12.09 | ₩67,496 | ₩67,496 | ₩67,496 | ₩67,496 | 0.00% | 900 |
|---|
| 2025.12.08 | ₩67,468 | ₩67,468 | ₩67,463 | ₩67,463 | -0.01% | 600 |
|---|
| 2025.12.05 | ₩67,483 | ₩67,483 | ₩67,463 | ₩67,463 | -0.03% | 900 |
|---|
| 2025.12.04 | ₩67,469 | ₩67,469 | ₩67,442 | ₩67,456 | -0.02% | 2.3천 |
|---|
| 2025.12.03 | ₩67,509 | ₩67,509 | ₩67,463 | ₩67,469 | -0.06% | 3.5천 |
|---|
| 2025.12.02 | ₩67,463 | ₩67,463 | ₩67,463 | ₩67,463 | 0.00% | 4.9만 |
|---|
| 2025.12.01 | ₩67,442 | ₩67,483 | ₩67,442 | ₩67,483 | +0.06% | 700 |
|---|
| 2025.11.28 | ₩67,704 | ₩67,704 | ₩67,704 | ₩67,704 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩67,697 | ₩67,751 | ₩67,697 | ₩67,737 | +0.06% | 3.8만 |
|---|
| 2025.11.25 | ₩67,704 | ₩67,704 | ₩67,704 | ₩67,704 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩67,657 | ₩67,737 | ₩67,657 | ₩67,657 | 0.00% | 4.2만 |
|---|
| 2025.11.21 | ₩67,684 | ₩67,684 | ₩67,650 | ₩67,650 | -0.05% | 100 |
|---|
| 2025.11.20 | ₩67,632 | ₩67,638 | ₩67,632 | ₩67,638 | +0.01% | 800 |
|---|
| 2025.11.19 | ₩67,657 | ₩67,657 | ₩67,630 | ₩67,630 | -0.04% | 400 |
|---|
| 2025.11.18 | ₩67,617 | ₩67,617 | ₩67,617 | ₩67,617 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩67,644 | ₩67,644 | ₩67,644 | ₩67,644 | 0.00% | 300 |
|---|
| 2025.11.14 | ₩67,597 | ₩67,617 | ₩67,577 | ₩67,617 | +0.03% | 3.7천 |
|---|
| 2025.11.13 | ₩67,657 | ₩67,657 | ₩67,590 | ₩67,598 | -0.09% | 8.2만 |
|---|
| 2025.11.12 | ₩67,556 | ₩67,603 | ₩67,556 | ₩67,556 | 0.00% | 1.1천 |
|---|
| 2025.11.11 | ₩67,536 | ₩67,536 | ₩67,536 | ₩67,536 | 0.00% | 800 |
|---|
| 2025.11.10 | ₩67,590 | ₩67,590 | ₩67,550 | ₩67,550 | -0.06% | 1.1천 |
|---|
| 2025.11.07 | ₩67,550 | ₩67,644 | ₩67,550 | ₩67,574 | +0.04% | 3.8천 |
|---|
| 2025.11.06 | ₩67,536 | ₩67,536 | ₩67,483 | ₩67,507 | -0.04% | 5.5천 |
|---|
| 2025.11.05 | ₩67,536 | ₩67,550 | ₩67,469 | ₩67,516 | -0.03% | 9.7만 |
|---|
| 2025.11.04 | ₩67,536 | ₩67,536 | ₩67,503 | ₩67,503 | -0.05% | 300 |
|---|
| 2025.11.03 | ₩67,523 | ₩67,523 | ₩67,509 | ₩67,509 | -0.02% | 1천 |
|---|
| 2025.10.31 | ₩67,712 | ₩67,751 | ₩67,712 | ₩67,751 | +0.06% | 200 |
|---|
| 2025.10.30 | ₩67,732 | ₩67,732 | ₩67,732 | ₩67,732 | 0.00% | 17.5만 |
|---|
| 2025.10.29 | ₩67,724 | ₩67,737 | ₩67,724 | ₩67,737 | +0.02% | 500 |
|---|
| 2025.10.28 | ₩67,733 | ₩67,764 | ₩67,731 | ₩67,731 | -0.00% | 600 |
|---|
| 2025.10.27 | ₩67,737 | ₩67,737 | ₩67,712 | ₩67,712 | -0.04% | 600 |
|---|
| 2025.10.24 | ₩67,711 | ₩67,711 | ₩67,664 | ₩67,664 | -0.07% | 3천 |
|---|
| 2025.10.23 | ₩67,684 | ₩67,684 | ₩67,644 | ₩67,644 | -0.06% | 400 |
|---|
| 2025.10.22 | ₩67,630 | ₩67,630 | ₩67,630 | ₩67,630 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩67,617 | ₩67,684 | ₩67,603 | ₩67,644 | +0.04% | 7천 |
|---|
| 2025.10.20 | ₩67,617 | ₩67,617 | ₩67,617 | ₩67,617 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩67,577 | ₩67,578 | ₩67,577 | ₩67,578 | +0.00% | 500 |
|---|
| 2025.10.16 | ₩67,563 | ₩67,563 | ₩67,563 | ₩67,563 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩67,552 | ₩67,577 | ₩67,536 | ₩67,550 | -0.00% | 3천 |
|---|
| 2025.10.14 | ₩67,536 | ₩67,577 | ₩67,536 | ₩67,556 | +0.03% | 5.7천 |
|---|
| 2025.10.13 | ₩67,590 | ₩67,590 | ₩67,590 | ₩67,590 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩67,507 | ₩67,507 | ₩67,507 | ₩67,507 | 0.00% | 200 |
|---|