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 | ₩67,593 | ₩67,607 | ₩67,593 | ₩67,607 | +0.02% | 1.1천 |
| 2026.10.08 | ₩67,593 | ₩67,593 | ₩67,567 | ₩67,567 | -0.04% | 2.1만 |
| 2026.10.07 | ₩67,567 | ₩67,634 | ₩67,553 | ₩67,593 | +0.04% | 2만 |
| 2026.10.06 | ₩67,560 | ₩67,593 | ₩67,526 | ₩67,560 | 0.00% | 1.1만 |
| 2026.10.05 | ₩67,714 | ₩67,714 | ₩67,540 | ₩67,580 | -0.20% | 7.6만 |
| 2026.10.02 | ₩67,513 | ₩67,593 | ₩67,500 | ₩67,593 | +0.12% | 1.3만 |
| 2026.10.01 | ₩67,513 | ₩67,567 | ₩67,473 | ₩67,540 | +0.04% | 12.3만 |
| 2026.09.30 | ₩67,741 | ₩67,821 | ₩67,741 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,795 |
| +0.08% |
| 46.4만 |
| 2026.09.29 | ₩67,741 | ₩67,741 | ₩67,728 | ₩67,741 | 0.00% | 2.9천 |
|---|
| 2026.09.28 | ₩67,768 | ₩67,768 | ₩67,721 | ₩67,721 | -0.07% | 6.6천 |
|---|
| 2026.09.25 | ₩67,701 | ₩67,781 | ₩67,701 | ₩67,728 | +0.04% | 1.4만 |
|---|
| 2026.09.24 | ₩67,714 | ₩67,781 | ₩67,714 | ₩67,764 | +0.07% | 1.4만 |
|---|
| 2026.09.23 | ₩67,701 | ₩67,734 | ₩67,701 | ₩67,701 | 0.00% | 1.5천 |
|---|
| 2026.09.22 | ₩67,754 | ₩67,754 | ₩67,687 | ₩67,721 | -0.05% | 2.3천 |
|---|
| 2026.09.21 | ₩67,728 | ₩67,766 | ₩67,687 | ₩67,734 | +0.01% | 3.7천 |
|---|
| 2026.09.18 | ₩67,694 | ₩67,694 | ₩67,694 | ₩67,694 | 0.00% | 4천 |
|---|
| 2026.09.17 | ₩67,647 | ₩67,661 | ₩67,647 | ₩67,654 | +0.01% | 24.4만 |
|---|
| 2026.09.16 | ₩67,661 | ₩67,701 | ₩67,661 | ₩67,687 | +0.04% | 1천 |
|---|
| 2026.09.15 | ₩67,620 | ₩67,661 | ₩67,620 | ₩67,620 | 0.00% | 5.8천 |
|---|
| 2026.09.14 | ₩67,654 | ₩67,654 | ₩67,654 | ₩67,654 | 0.00% | 600 |
|---|
| 2026.09.11 | ₩67,661 | ₩67,661 | ₩67,634 | ₩67,647 | -0.02% | 2.9천 |
|---|
| 2026.09.10 | ₩67,614 | ₩67,647 | ₩67,593 | ₩67,599 | -0.02% | 3.7만 |
|---|
| 2026.09.09 | ₩67,634 | ₩67,642 | ₩67,614 | ₩67,614 | -0.03% | 2.1천 |
|---|
| 2026.09.08 | ₩67,567 | ₩67,593 | ₩67,567 | ₩67,577 | +0.02% | 2.8천 |
|---|
| 2026.09.04 | ₩67,553 | ₩67,607 | ₩67,553 | ₩67,607 | +0.08% | 4.5천 |
|---|
| 2026.09.03 | ₩67,593 | ₩67,593 | ₩67,553 | ₩67,553 | -0.06% | 2.2천 |
|---|
| 2026.09.02 | ₩67,500 | ₩67,547 | ₩67,500 | ₩67,547 | +0.07% | 1천 |
|---|
| 2026.09.01 | ₩67,532 | ₩67,540 | ₩67,532 | ₩67,540 | +0.01% | 700 |
|---|
| 2026.08.31 | ₩67,795 | ₩67,795 | ₩67,761 | ₩67,761 | -0.05% | 7.3만 |
|---|
| 2026.08.28 | ₩67,781 | ₩67,795 | ₩67,761 | ₩67,761 | -0.03% | 1.9천 |
|---|
| 2026.08.27 | ₩67,748 | ₩67,768 | ₩67,687 | ₩67,734 | -0.02% | 1.1만 |
|---|
| 2026.08.26 | ₩67,714 | ₩67,714 | ₩67,714 | ₩67,714 | 0.00% | 3.5천 |
|---|
| 2026.08.25 | ₩67,728 | ₩67,728 | ₩67,726 | ₩67,726 | -0.00% | 400 |
|---|
| 2026.08.24 | ₩67,714 | ₩67,721 | ₩67,674 | ₩67,721 | +0.01% | 1.1천 |
|---|
| 2026.08.21 | ₩67,728 | ₩67,741 | ₩67,701 | ₩67,701 | -0.04% | 1.2천 |
|---|
| 2026.08.20 | ₩67,661 | ₩67,714 | ₩67,661 | ₩67,701 | +0.06% | 6천 |
|---|
| 2026.08.19 | ₩67,634 | ₩67,661 | ₩67,634 | ₩67,634 | 0.00% | 4.5천 |
|---|
| 2026.08.18 | ₩67,634 | ₩67,634 | ₩67,620 | ₩67,620 | -0.02% | 1.9천 |
|---|
| 2026.08.17 | ₩67,580 | ₩67,607 | ₩67,580 | ₩67,600 | +0.03% | 42.1만 |
|---|
| 2026.08.14 | ₩67,634 | ₩67,647 | ₩67,607 | ₩67,607 | -0.04% | 48.7만 |
|---|
| 2026.08.13 | ₩67,593 | ₩67,607 | ₩67,593 | ₩67,600 | +0.01% | 2.6천 |
|---|
| 2026.08.12 | ₩67,628 | ₩67,647 | ₩67,600 | ₩67,600 | -0.04% | 7.6천 |
|---|
| 2026.08.11 | ₩67,593 | ₩67,620 | ₩67,593 | ₩67,593 | 0.00% | 27.9만 |
|---|
| 2026.08.10 | ₩67,587 | ₩67,587 | ₩67,587 | ₩67,587 | 0.00% | 600 |
|---|
| 2026.08.07 | ₩67,593 | ₩67,607 | ₩67,526 | ₩67,607 | +0.02% | 13.3만 |
|---|
| 2026.08.06 | ₩67,500 | ₩67,580 | ₩67,500 | ₩67,551 | +0.08% | 900 |
|---|
| 2026.08.05 | ₩67,526 | ₩67,567 | ₩67,497 | ₩67,526 | 0.00% | 4.9천 |
|---|
| 2026.08.04 | ₩67,494 | ₩67,540 | ₩67,486 | ₩67,520 | +0.04% | 2.5천 |
|---|
| 2026.08.03 | ₩67,513 | ₩67,540 | ₩67,459 | ₩67,505 | -0.01% | 6.8만 |
|---|
| 2026.07.31 | ₩67,754 | ₩67,781 | ₩67,754 | ₩67,775 | +0.03% | 1.4천 |
|---|
| 2026.07.30 | ₩67,687 | ₩67,754 | ₩67,661 | ₩67,748 | +0.09% | 7.3만 |
|---|
| 2026.07.29 | ₩67,754 | ₩67,754 | ₩67,674 | ₩67,674 | -0.12% | 1만 |
|---|
| 2026.07.28 | ₩67,674 | ₩67,754 | ₩67,674 | ₩67,714 | +0.06% | 9.4천 |
|---|
| 2026.07.27 | ₩67,694 | ₩67,694 | ₩67,647 | ₩67,654 | -0.06% | 1.8만 |
|---|
| 2026.07.24 | ₩67,647 | ₩67,647 | ₩67,627 | ₩67,627 | -0.03% | 2.4천 |
|---|
| 2026.07.23 | ₩67,634 | ₩67,674 | ₩67,627 | ₩67,627 | -0.01% | 2.1만 |
|---|
| 2026.07.22 | ₩67,634 | ₩67,701 | ₩67,580 | ₩67,661 | +0.04% | 6.1만 |
|---|
| 2026.07.21 | ₩67,647 | ₩67,661 | ₩67,640 | ₩67,640 | -0.01% | 2.2천 |
|---|
| 2026.07.20 | ₩67,628 | ₩67,661 | ₩67,607 | ₩67,634 | +0.01% | 9.2만 |
|---|
| 2026.07.17 | ₩67,588 | ₩67,614 | ₩67,588 | ₩67,614 | +0.04% | 300 |
|---|
| 2026.07.16 | ₩67,567 | ₩67,634 | ₩67,553 | ₩67,593 | +0.04% | 5.6천 |
|---|
| 2026.07.15 | ₩67,567 | ₩67,567 | ₩67,567 | ₩67,567 | 0.00% | 300 |
|---|
| 2026.07.14 | ₩67,557 | ₩67,557 | ₩67,557 | ₩67,557 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩67,560 | ₩67,593 | ₩67,560 | ₩67,567 | +0.01% | 3.4천 |
|---|
| 2026.07.10 | ₩67,553 | ₩67,553 | ₩67,553 | ₩67,553 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩67,567 | ₩67,580 | ₩67,500 | ₩67,540 | -0.04% | 3.9만 |
|---|
| 2026.07.08 | ₩67,553 | ₩67,567 | ₩67,520 | ₩67,520 | -0.05% | 4.3천 |
|---|
| 2026.07.07 | ₩67,486 | ₩67,567 | ₩67,486 | ₩67,526 | +0.06% | 800 |
|---|
| 2026.07.06 | ₩67,505 | ₩67,526 | ₩67,500 | ₩67,513 | +0.01% | 2.3천 |
|---|
| 2026.07.02 | ₩67,419 | ₩67,459 | ₩67,419 | ₩67,459 | +0.06% | 5.2만 |
|---|
| 2026.07.01 | ₩67,459 | ₩67,500 | ₩67,433 | ₩67,479 | +0.03% | 1.9천 |
|---|
| 2026.06.30 | ₩67,687 | ₩67,754 | ₩67,687 | ₩67,721 | +0.05% | 2.5만 |
|---|
| 2026.06.29 | ₩67,728 | ₩67,728 | ₩67,662 | ₩67,694 | -0.05% | 6.2천 |
|---|
| 2026.06.26 | ₩67,701 | ₩67,701 | ₩67,681 | ₩67,681 | -0.03% | 7.8만 |
|---|
| 2026.06.25 | ₩67,687 | ₩67,687 | ₩67,620 | ₩67,654 | -0.05% | 1.6천 |
|---|
| 2026.06.24 | ₩67,687 | ₩67,687 | ₩67,620 | ₩67,661 | -0.04% | 4천 |
|---|
| 2026.06.23 | ₩67,674 | ₩67,674 | ₩67,640 | ₩67,647 | -0.04% | 2천 |
|---|
| 2026.06.22 | ₩67,661 | ₩67,661 | ₩67,593 | ₩67,627 | -0.05% | 1.9천 |
|---|
| 2026.06.18 | ₩67,593 | ₩67,661 | ₩67,593 | ₩67,627 | +0.05% | 13.5만 |
|---|
| 2026.06.17 | ₩67,615 | ₩67,620 | ₩67,567 | ₩67,567 | -0.07% | 1.2천 |
|---|
| 2026.06.16 | ₩67,593 | ₩67,620 | ₩67,587 | ₩67,600 | +0.01% | 5.3천 |
|---|
| 2026.06.15 | ₩67,593 | ₩67,607 | ₩67,593 | ₩67,606 | +0.02% | 8천 |
|---|
| 2026.06.12 | ₩67,526 | ₩67,560 | ₩67,513 | ₩67,553 | +0.04% | 7.8천 |
|---|
| 2026.06.11 | ₩67,580 | ₩67,580 | ₩67,547 | ₩67,547 | -0.05% | 1.3만 |
|---|
| 2026.06.10 | ₩67,500 | ₩67,573 | ₩67,500 | ₩67,573 | +0.11% | 2.7만 |
|---|
| 2026.06.09 | ₩67,500 | ₩67,506 | ₩67,500 | ₩67,506 | +0.01% | 1천 |
|---|
| 2026.06.08 | ₩67,553 | ₩67,553 | ₩67,520 | ₩67,520 | -0.05% | 33.3만 |
|---|
| 2026.06.05 | ₩67,526 | ₩67,553 | ₩67,526 | ₩67,526 | 0.00% | 7.3천 |
|---|
| 2026.06.04 | ₩67,433 | ₩67,526 | ₩67,433 | ₩67,486 | +0.08% | 6.4만 |
|---|
| 2026.06.03 | ₩67,493 | ₩67,493 | ₩67,493 | ₩67,493 | 0.00% | 700 |
|---|
| 2026.06.02 | ₩67,500 | ₩67,512 | ₩67,446 | ₩67,478 | -0.03% | 4.9천 |
|---|
| 2026.06.01 | ₩67,513 | ₩67,513 | ₩67,474 | ₩67,474 | -0.06% | 1.1만 |
|---|
| 2026.05.29 | ₩67,728 | ₩67,741 | ₩67,721 | ₩67,721 | -0.01% | 12.7만 |
|---|
| 2026.05.28 | ₩67,694 | ₩67,741 | ₩67,694 | ₩67,701 | +0.01% | 3.6천 |
|---|
| 2026.05.27 | ₩67,741 | ₩67,741 | ₩67,662 | ₩67,701 | -0.06% | 2.2천 |
|---|
| 2026.05.26 | ₩67,681 | ₩67,714 | ₩67,634 | ₩67,674 | -0.01% | 3.5천 |
|---|
| 2026.05.22 | ₩67,674 | ₩67,674 | ₩67,627 | ₩67,634 | -0.06% | 6.2천 |
|---|
| 2026.05.21 | ₩67,593 | ₩67,607 | ₩67,593 | ₩67,607 | +0.02% | 2.4천 |
|---|
| 2026.05.20 | ₩67,580 | ₩67,634 | ₩67,580 | ₩67,614 | +0.05% | 14만 |
|---|
| 2026.05.19 | ₩67,661 | ₩67,661 | ₩67,620 | ₩67,620 | -0.06% | 600 |
|---|
| 2026.05.18 | ₩67,634 | ₩67,634 | ₩67,555 | ₩67,593 | -0.06% | 1.2천 |
|---|
| 2026.05.15 | ₩67,580 | ₩67,634 | ₩67,567 | ₩67,600 | +0.03% | 6.3천 |
|---|
| 2026.05.14 | ₩67,572 | ₩67,593 | ₩67,540 | ₩67,587 | +0.02% | 2.7천 |
|---|
| 2026.05.13 | ₩67,593 | ₩67,593 | ₩67,567 | ₩67,567 | -0.04% | 300 |
|---|
| 2026.05.12 | ₩67,553 | ₩67,640 | ₩67,553 | ₩67,599 | +0.07% | 1만 |
|---|
| 2026.05.11 | ₩67,513 | ₩67,580 | ₩67,513 | ₩67,547 | +0.05% | 11.2만 |
|---|
| 2026.05.08 | ₩67,526 | ₩67,526 | ₩67,526 | ₩67,526 | 0.00% | 500 |
|---|
| 2026.05.07 | ₩67,526 | ₩67,540 | ₩67,486 | ₩67,525 | -0.00% | 5.5천 |
|---|
| 2026.05.06 | ₩67,513 | ₩67,526 | ₩67,486 | ₩67,486 | -0.04% | 7.3만 |
|---|
| 2026.05.05 | ₩67,446 | ₩67,526 | ₩67,446 | ₩67,486 | +0.06% | 2.1천 |
|---|
| 2026.05.04 | ₩67,459 | ₩67,526 | ₩67,459 | ₩67,493 | +0.05% | 5.5천 |
|---|
| 2026.05.01 | ₩67,419 | ₩67,466 | ₩67,419 | ₩67,466 | +0.07% | 1만 |
|---|
| 2026.04.30 | ₩67,728 | ₩67,728 | ₩67,702 | ₩67,702 | -0.04% | 200 |
|---|
| 2026.04.29 | ₩67,714 | ₩67,754 | ₩67,701 | ₩67,754 | +0.06% | 1.1천 |
|---|
| 2026.04.28 | ₩67,728 | ₩68,130 | ₩67,661 | ₩67,734 | +0.01% | 1.4만 |
|---|
| 2026.04.27 | ₩67,661 | ₩67,661 | ₩67,634 | ₩67,634 | -0.04% | 3.6천 |
|---|
| 2026.04.24 | ₩67,661 | ₩67,661 | ₩67,620 | ₩67,620 | -0.06% | 400 |
|---|
| 2026.04.23 | ₩67,593 | ₩67,620 | ₩67,587 | ₩67,600 | +0.01% | 31.4만 |
|---|
| 2026.04.22 | ₩67,607 | ₩67,607 | ₩67,567 | ₩67,567 | -0.06% | 3.1천 |
|---|
| 2026.04.21 | ₩67,526 | ₩67,593 | ₩67,526 | ₩67,573 | +0.07% | 1.7천 |
|---|
| 2026.04.20 | ₩67,580 | ₩67,593 | ₩67,553 | ₩67,573 | -0.01% | 1.3천 |
|---|
| 2026.04.17 | ₩67,567 | ₩67,567 | ₩67,540 | ₩67,540 | -0.04% | 400 |
|---|
| 2026.04.16 | ₩67,526 | ₩67,553 | ₩67,473 | ₩67,520 | -0.01% | 7만 |
|---|
| 2026.04.15 | ₩67,500 | ₩67,500 | ₩67,433 | ₩67,493 | -0.01% | 21.8만 |
|---|
| 2026.04.14 | ₩67,486 | ₩67,513 | ₩67,486 | ₩67,486 | 0.00% | 20만 |
|---|
| 2026.04.13 | ₩67,486 | ₩67,486 | ₩67,392 | ₩67,446 | -0.06% | 1.2천 |
|---|
| 2026.04.10 | ₩67,459 | ₩67,459 | ₩67,406 | ₩67,438 | -0.03% | 6.7천 |
|---|
| 2026.04.09 | ₩67,419 | ₩67,459 | ₩67,392 | ₩67,453 | +0.05% | 2.3천 |
|---|
| 2026.04.08 | ₩67,392 | ₩67,459 | ₩67,386 | ₩67,386 | -0.01% | 7.2천 |
|---|
| 2026.04.07 | ₩67,379 | ₩67,419 | ₩67,325 | ₩67,390 | +0.02% | 1.1만 |
|---|
| 2026.04.06 | ₩67,359 | ₩67,392 | ₩67,359 | ₩67,361 | +0.00% | 5.1천 |
|---|
| 2026.04.02 | ₩67,339 | ₩67,339 | ₩67,339 | ₩67,339 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩67,258 | ₩67,325 | ₩67,258 | ₩67,297 | +0.06% | 15.3만 |
|---|
| 2026.03.31 | ₩67,620 | ₩67,620 | ₩67,567 | ₩67,575 | -0.07% | 3.4천 |
|---|
| 2026.03.30 | ₩67,587 | ₩67,620 | ₩67,540 | ₩67,620 | +0.05% | 2.9천 |
|---|
| 2026.03.27 | ₩67,580 | ₩67,580 | ₩67,500 | ₩67,526 | -0.08% | 300 |
|---|
| 2026.03.26 | ₩67,540 | ₩67,567 | ₩67,540 | ₩67,567 | +0.04% | 700 |
|---|
| 2026.03.25 | ₩67,567 | ₩67,607 | ₩67,567 | ₩67,580 | +0.02% | 11.6만 |
|---|
| 2026.03.24 | ₩67,526 | ₩67,560 | ₩67,526 | ₩67,560 | +0.05% | 1.1천 |
|---|
| 2026.03.23 | ₩67,486 | ₩67,486 | ₩67,486 | ₩67,486 | 0.00% | 400 |
|---|
| 2026.03.20 | ₩67,500 | ₩67,500 | ₩67,500 | ₩67,500 | 0.00% | 600 |
|---|
| 2026.03.19 | ₩67,473 | ₩67,473 | ₩67,459 | ₩67,459 | -0.02% | 18만 |
|---|
| 2026.03.18 | ₩67,473 | ₩67,500 | ₩67,473 | ₩67,479 | +0.01% | 1.1만 |
|---|
| 2026.03.17 | ₩67,486 | ₩67,500 | ₩67,443 | ₩67,454 | -0.05% | 1.3천 |
|---|
| 2026.03.16 | ₩67,406 | ₩67,473 | ₩67,406 | ₩67,455 | +0.07% | 3.7천 |
|---|
| 2026.03.13 | ₩67,423 | ₩67,647 | ₩67,423 | ₩67,459 | +0.05% | 34.5만 |
|---|
| 2026.03.12 | ₩67,392 | ₩67,486 | ₩67,392 | ₩67,439 | +0.07% | 2.3만 |
|---|
| 2026.03.11 | ₩67,419 | ₩67,419 | ₩67,412 | ₩67,412 | -0.01% | 1.2천 |
|---|
| 2026.03.10 | ₩67,379 | ₩67,446 | ₩67,379 | ₩67,419 | +0.06% | 17.6만 |
|---|
| 2026.03.09 | ₩67,258 | ₩68,331 | ₩67,258 | ₩67,445 | +0.28% | 7.5만 |
|---|
| 2026.03.06 | ₩67,352 | ₩67,352 | ₩67,285 | ₩67,285 | -0.10% | 2.9천 |
|---|
| 2026.03.05 | ₩67,392 | ₩67,392 | ₩67,372 | ₩67,372 | -0.03% | 2천 |
|---|
| 2026.03.04 | ₩67,313 | ₩67,339 | ₩67,313 | ₩67,339 | +0.04% | 34.4만 |
|---|
| 2026.03.03 | ₩67,473 | ₩67,473 | ₩67,438 | ₩67,438 | -0.05% | 1천 |
|---|
| 2026.03.02 | ₩67,433 | ₩67,473 | ₩67,433 | ₩67,455 | +0.03% | 900 |
|---|
| 2026.02.27 | ₩67,754 | ₩67,754 | ₩67,667 | ₩67,667 | -0.13% | 37.6만 |
|---|
| 2026.02.26 | ₩67,741 | ₩67,741 | ₩67,714 | ₩67,714 | -0.04% | 200 |
|---|
| 2026.02.25 | ₩67,754 | ₩67,795 | ₩67,728 | ₩67,728 | -0.04% | 3.4천 |
|---|
| 2026.02.24 | ₩67,748 | ₩67,748 | ₩67,741 | ₩67,748 | 0.00% | 1.1천 |
|---|
| 2026.02.23 | ₩67,741 | ₩67,748 | ₩67,741 | ₩67,748 | +0.01% | 600 |
|---|
| 2026.02.20 | ₩67,701 | ₩67,714 | ₩67,701 | ₩67,714 | +0.02% | 800 |
|---|
| 2026.02.19 | ₩67,728 | ₩67,728 | ₩67,694 | ₩67,694 | -0.05% | 200 |
|---|
| 2026.02.18 | ₩67,728 | ₩67,741 | ₩67,647 | ₩67,707 | -0.03% | 7.5천 |
|---|
| 2026.02.17 | ₩67,681 | ₩67,681 | ₩67,681 | ₩67,681 | 0.00% | 34.7만 |
|---|
| 2026.02.13 | ₩67,655 | ₩67,655 | ₩67,640 | ₩67,640 | -0.02% | 200 |
|---|
| 2026.02.12 | ₩67,661 | ₩67,674 | ₩67,640 | ₩67,640 | -0.03% | 1.2천 |
|---|
| 2026.02.11 | ₩67,627 | ₩67,627 | ₩67,627 | ₩67,627 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩67,614 | ₩67,614 | ₩67,614 | ₩67,614 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩67,577 | ₩67,593 | ₩67,560 | ₩67,567 | -0.02% | 700 |
|---|
| 2026.02.06 | ₩67,540 | ₩67,547 | ₩67,540 | ₩67,547 | +0.01% | 300 |
|---|
| 2026.02.05 | ₩67,567 | ₩67,567 | ₩67,560 | ₩67,560 | -0.01% | 31.5만 |
|---|
| 2026.02.04 | ₩67,593 | ₩67,593 | ₩67,567 | ₩67,567 | -0.04% | 1.6천 |
|---|
| 2026.02.03 | ₩67,567 | ₩67,567 | ₩67,567 | ₩67,567 | 0.00% | 1.6천 |
|---|
| 2026.02.02 | ₩67,580 | ₩67,593 | ₩67,540 | ₩67,567 | -0.02% | 1.1천 |
|---|
| 2026.01.30 | ₩67,835 | ₩67,850 | ₩67,835 | ₩67,850 | +0.02% | 3.4천 |
|---|
| 2026.01.29 | ₩67,775 | ₩67,781 | ₩67,768 | ₩67,768 | -0.01% | 6.1천 |
|---|
| 2026.01.28 | ₩67,795 | ₩67,801 | ₩67,775 | ₩67,801 | +0.01% | 3.3천 |
|---|
| 2026.01.27 | ₩67,768 | ₩67,795 | ₩67,714 | ₩67,732 | -0.05% | 31.2만 |
|---|
| 2026.01.26 | ₩67,740 | ₩67,740 | ₩67,734 | ₩67,734 | -0.01% | 400 |
|---|
| 2026.01.23 | ₩67,741 | ₩67,741 | ₩67,741 | ₩67,741 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩67,728 | ₩67,728 | ₩67,721 | ₩67,721 | -0.01% | 500 |
|---|
| 2026.01.21 | ₩67,728 | ₩67,728 | ₩67,707 | ₩67,707 | -0.03% | 1.2천 |
|---|
| 2026.01.20 | ₩67,647 | ₩67,687 | ₩67,647 | ₩67,687 | +0.06% | 33.4만 |
|---|
| 2026.01.16 | ₩67,701 | ₩67,714 | ₩67,634 | ₩67,687 | -0.02% | 1.7만 |
|---|
| 2026.01.15 | ₩67,634 | ₩67,634 | ₩67,634 | ₩67,634 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩67,632 | ₩67,661 | ₩67,632 | ₩67,647 | +0.02% | 500 |
|---|
| 2026.01.13 | ₩67,661 | ₩67,661 | ₩67,580 | ₩67,620 | -0.06% | 1.4만 |
|---|
| 2026.01.12 | ₩67,553 | ₩67,593 | ₩67,553 | ₩67,580 | +0.04% | 16.2만 |
|---|
| 2026.01.09 | ₩67,567 | ₩67,567 | ₩67,567 | ₩67,567 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩67,521 | ₩67,540 | ₩67,521 | ₩67,540 | +0.03% | 3천 |
|---|
| 2026.01.07 | ₩67,512 | ₩67,513 | ₩67,506 | ₩67,506 | -0.01% | 700 |
|---|
| 2026.01.06 | ₩67,526 | ₩67,567 | ₩67,526 | ₩67,553 | +0.04% | 2.1천 |
|---|
| 2026.01.05 | ₩67,494 | ₩67,500 | ₩67,494 | ₩67,500 | +0.01% | 300 |
|---|
| 2026.01.02 | ₩67,459 | ₩67,493 | ₩67,419 | ₩67,493 | +0.05% | 900 |
|---|
| 2025.12.31 | ₩67,426 | ₩67,426 | ₩67,426 | ₩67,426 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩67,459 | ₩67,500 | ₩67,459 | ₩67,466 | +0.01% | 1.8천 |
|---|
| 2025.12.29 | ₩67,459 | ₩67,473 | ₩67,419 | ₩67,453 | -0.01% | 1.3천 |
|---|
| 2025.12.26 | ₩67,412 | ₩67,412 | ₩67,412 | ₩67,412 | 0.00% | 400 |
|---|
| 2025.12.24 | ₩67,378 | ₩67,392 | ₩67,378 | ₩67,392 | +0.02% | 200 |
|---|
| 2025.12.23 | ₩67,368 | ₩67,368 | ₩67,352 | ₩67,352 | -0.02% | 200 |
|---|
| 2025.12.22 | ₩67,333 | ₩67,345 | ₩67,333 | ₩67,345 | +0.02% | 800 |
|---|
| 2025.12.19 | ₩67,339 | ₩67,339 | ₩67,339 | ₩67,339 | 0.00% | 900 |
|---|
| 2025.12.18 | ₩67,365 | ₩67,365 | ₩67,325 | ₩67,325 | -0.06% | 200 |
|---|
| 2025.12.17 | ₩67,258 | ₩67,292 | ₩67,258 | ₩67,292 | +0.05% | 100 |
|---|
| 2025.12.16 | ₩67,593 | ₩67,607 | ₩67,580 | ₩67,580 | -0.02% | 1천 |
|---|
| 2025.12.15 | ₩67,587 | ₩67,587 | ₩67,587 | ₩67,587 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩67,542 | ₩67,542 | ₩67,540 | ₩67,540 | -0.00% | 300 |
|---|
| 2025.12.11 | ₩67,540 | ₩67,540 | ₩67,540 | ₩67,540 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩67,526 | ₩67,526 | ₩67,486 | ₩67,486 | -0.06% | 200 |
|---|
| 2025.12.09 | ₩67,500 | ₩67,500 | ₩67,500 | ₩67,500 | 0.00% | 900 |
|---|
| 2025.12.08 | ₩67,471 | ₩67,471 | ₩67,466 | ₩67,466 | -0.01% | 600 |
|---|
| 2025.12.05 | ₩67,486 | ₩67,486 | ₩67,466 | ₩67,466 | -0.03% | 900 |
|---|
| 2025.12.04 | ₩67,473 | ₩67,473 | ₩67,446 | ₩67,459 | -0.02% | 2.3천 |
|---|
| 2025.12.03 | ₩67,513 | ₩67,513 | ₩67,466 | ₩67,473 | -0.06% | 3.5천 |
|---|
| 2025.12.02 | ₩67,466 | ₩67,466 | ₩67,466 | ₩67,466 | 0.00% | 4.9만 |
|---|
| 2025.12.01 | ₩67,446 | ₩67,486 | ₩67,446 | ₩67,486 | +0.06% | 700 |
|---|
| 2025.11.28 | ₩67,707 | ₩67,707 | ₩67,707 | ₩67,707 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩67,701 | ₩67,754 | ₩67,701 | ₩67,741 | +0.06% | 3.8만 |
|---|
| 2025.11.25 | ₩67,707 | ₩67,707 | ₩67,707 | ₩67,707 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩67,661 | ₩67,741 | ₩67,661 | ₩67,661 | 0.00% | 4.2만 |
|---|
| 2025.11.21 | ₩67,687 | ₩67,687 | ₩67,654 | ₩67,654 | -0.05% | 100 |
|---|
| 2025.11.20 | ₩67,635 | ₩67,642 | ₩67,635 | ₩67,642 | +0.01% | 800 |
|---|
| 2025.11.19 | ₩67,661 | ₩67,661 | ₩67,634 | ₩67,634 | -0.04% | 400 |
|---|
| 2025.11.18 | ₩67,620 | ₩67,620 | ₩67,620 | ₩67,620 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩67,647 | ₩67,647 | ₩67,647 | ₩67,647 | 0.00% | 300 |
|---|
| 2025.11.14 | ₩67,600 | ₩67,620 | ₩67,580 | ₩67,620 | +0.03% | 3.7천 |
|---|
| 2025.11.13 | ₩67,661 | ₩67,661 | ₩67,593 | ₩67,602 | -0.09% | 8.2만 |
|---|
| 2025.11.12 | ₩67,560 | ₩67,607 | ₩67,560 | ₩67,560 | 0.00% | 1.1천 |
|---|
| 2025.11.11 | ₩67,540 | ₩67,540 | ₩67,540 | ₩67,540 | 0.00% | 800 |
|---|
| 2025.11.10 | ₩67,593 | ₩67,593 | ₩67,553 | ₩67,553 | -0.06% | 1.1천 |
|---|
| 2025.11.07 | ₩67,553 | ₩67,647 | ₩67,553 | ₩67,577 | +0.04% | 3.8천 |
|---|
| 2025.11.06 | ₩67,540 | ₩67,540 | ₩67,486 | ₩67,510 | -0.04% | 5.5천 |
|---|
| 2025.11.05 | ₩67,540 | ₩67,553 | ₩67,473 | ₩67,520 | -0.03% | 9.7만 |
|---|
| 2025.11.04 | ₩67,540 | ₩67,540 | ₩67,506 | ₩67,506 | -0.05% | 300 |
|---|
| 2025.11.03 | ₩67,526 | ₩67,526 | ₩67,513 | ₩67,513 | -0.02% | 1천 |
|---|
| 2025.10.31 | ₩67,716 | ₩67,754 | ₩67,716 | ₩67,754 | +0.06% | 200 |
|---|
| 2025.10.30 | ₩67,736 | ₩67,736 | ₩67,736 | ₩67,736 | 0.00% | 17.5만 |
|---|
| 2025.10.29 | ₩67,728 | ₩67,741 | ₩67,728 | ₩67,741 | +0.02% | 500 |
|---|
| 2025.10.28 | ₩67,737 | ₩67,768 | ₩67,734 | ₩67,734 | -0.00% | 600 |
|---|
| 2025.10.27 | ₩67,741 | ₩67,741 | ₩67,716 | ₩67,716 | -0.04% | 600 |
|---|
| 2025.10.24 | ₩67,714 | ₩67,714 | ₩67,667 | ₩67,667 | -0.07% | 3천 |
|---|
| 2025.10.23 | ₩67,687 | ₩67,687 | ₩67,647 | ₩67,647 | -0.06% | 400 |
|---|
| 2025.10.22 | ₩67,634 | ₩67,634 | ₩67,634 | ₩67,634 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩67,620 | ₩67,687 | ₩67,607 | ₩67,647 | +0.04% | 7천 |
|---|
| 2025.10.20 | ₩67,620 | ₩67,620 | ₩67,620 | ₩67,620 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩67,580 | ₩67,581 | ₩67,580 | ₩67,581 | +0.00% | 500 |
|---|
| 2025.10.16 | ₩67,567 | ₩67,567 | ₩67,567 | ₩67,567 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩67,556 | ₩67,580 | ₩67,540 | ₩67,553 | -0.00% | 3천 |
|---|
| 2025.10.14 | ₩67,540 | ₩67,580 | ₩67,540 | ₩67,560 | +0.03% | 5.7천 |
|---|
| 2025.10.13 | ₩67,593 | ₩67,593 | ₩67,593 | ₩67,593 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩67,510 | ₩67,510 | ₩67,510 | ₩67,510 | 0.00% | 200 |
|---|