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 | ₩67,243 | ₩67,256 | ₩67,243 | ₩67,256 | +0.02% | 1.1천 |
| 2026.10.08 | ₩67,243 | ₩67,243 | ₩67,216 | ₩67,216 | -0.04% | 2.1만 |
| 2026.10.07 | ₩67,216 | ₩67,283 | ₩67,203 | ₩67,243 | +0.04% | 2만 |
| 2026.10.06 | ₩67,209 | ₩67,243 | ₩67,176 | ₩67,209 | 0.00% | 1.1만 |
| 2026.10.05 | ₩67,363 | ₩67,363 | ₩67,189 | ₩67,229 | -0.20% | 7.6만 |
| 2026.10.02 | ₩67,163 | ₩67,243 | ₩67,149 | ₩67,243 | +0.12% | 1.3만 |
| 2026.10.01 | ₩67,163 | ₩67,216 | ₩67,123 | ₩67,189 | +0.04% | 12.3만 |
| 2026.09.30 | ₩67,389 | ₩67,469 | ₩67,389 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,443 |
| +0.08% |
| 46.4만 |
| 2026.09.29 | ₩67,389 | ₩67,389 | ₩67,376 | ₩67,389 | 0.00% | 2.9천 |
|---|
| 2026.09.28 | ₩67,416 | ₩67,416 | ₩67,369 | ₩67,369 | -0.07% | 6.6천 |
|---|
| 2026.09.25 | ₩67,349 | ₩67,429 | ₩67,349 | ₩67,376 | +0.04% | 1.4만 |
|---|
| 2026.09.24 | ₩67,363 | ₩67,429 | ₩67,363 | ₩67,412 | +0.07% | 1.4만 |
|---|
| 2026.09.23 | ₩67,349 | ₩67,383 | ₩67,349 | ₩67,349 | 0.00% | 1.5천 |
|---|
| 2026.09.22 | ₩67,403 | ₩67,403 | ₩67,336 | ₩67,369 | -0.05% | 2.3천 |
|---|
| 2026.09.21 | ₩67,376 | ₩67,415 | ₩67,336 | ₩67,383 | +0.01% | 3.7천 |
|---|
| 2026.09.18 | ₩67,343 | ₩67,343 | ₩67,343 | ₩67,343 | 0.00% | 4천 |
|---|
| 2026.09.17 | ₩67,296 | ₩67,309 | ₩67,296 | ₩67,303 | +0.01% | 24.4만 |
|---|
| 2026.09.16 | ₩67,309 | ₩67,349 | ₩67,309 | ₩67,336 | +0.04% | 1천 |
|---|
| 2026.09.15 | ₩67,269 | ₩67,309 | ₩67,269 | ₩67,269 | 0.00% | 5.8천 |
|---|
| 2026.09.14 | ₩67,303 | ₩67,303 | ₩67,303 | ₩67,303 | 0.00% | 600 |
|---|
| 2026.09.11 | ₩67,309 | ₩67,309 | ₩67,283 | ₩67,296 | -0.02% | 2.9천 |
|---|
| 2026.09.10 | ₩67,263 | ₩67,296 | ₩67,243 | ₩67,248 | -0.02% | 3.7만 |
|---|
| 2026.09.09 | ₩67,283 | ₩67,291 | ₩67,263 | ₩67,263 | -0.03% | 2.1천 |
|---|
| 2026.09.08 | ₩67,216 | ₩67,243 | ₩67,216 | ₩67,227 | +0.02% | 2.8천 |
|---|
| 2026.09.04 | ₩67,203 | ₩67,256 | ₩67,203 | ₩67,256 | +0.08% | 4.5천 |
|---|
| 2026.09.03 | ₩67,243 | ₩67,243 | ₩67,203 | ₩67,203 | -0.06% | 2.2천 |
|---|
| 2026.09.02 | ₩67,149 | ₩67,196 | ₩67,149 | ₩67,196 | +0.07% | 1천 |
|---|
| 2026.09.01 | ₩67,181 | ₩67,189 | ₩67,181 | ₩67,189 | +0.01% | 700 |
|---|
| 2026.08.31 | ₩67,443 | ₩67,443 | ₩67,409 | ₩67,409 | -0.05% | 7.3만 |
|---|
| 2026.08.28 | ₩67,429 | ₩67,443 | ₩67,409 | ₩67,409 | -0.03% | 1.9천 |
|---|
| 2026.08.27 | ₩67,396 | ₩67,416 | ₩67,336 | ₩67,383 | -0.02% | 1.1만 |
|---|
| 2026.08.26 | ₩67,363 | ₩67,363 | ₩67,363 | ₩67,363 | 0.00% | 3.5천 |
|---|
| 2026.08.25 | ₩67,376 | ₩67,376 | ₩67,375 | ₩67,375 | -0.00% | 400 |
|---|
| 2026.08.24 | ₩67,363 | ₩67,369 | ₩67,323 | ₩67,369 | +0.01% | 1.1천 |
|---|
| 2026.08.21 | ₩67,376 | ₩67,389 | ₩67,349 | ₩67,349 | -0.04% | 1.2천 |
|---|
| 2026.08.20 | ₩67,309 | ₩67,363 | ₩67,309 | ₩67,349 | +0.06% | 6천 |
|---|
| 2026.08.19 | ₩67,283 | ₩67,309 | ₩67,283 | ₩67,283 | 0.00% | 4.5천 |
|---|
| 2026.08.18 | ₩67,283 | ₩67,283 | ₩67,269 | ₩67,269 | -0.02% | 1.9천 |
|---|
| 2026.08.17 | ₩67,229 | ₩67,256 | ₩67,229 | ₩67,249 | +0.03% | 42.1만 |
|---|
| 2026.08.14 | ₩67,283 | ₩67,296 | ₩67,256 | ₩67,256 | -0.04% | 48.7만 |
|---|
| 2026.08.13 | ₩67,243 | ₩67,256 | ₩67,243 | ₩67,249 | +0.01% | 2.6천 |
|---|
| 2026.08.12 | ₩67,277 | ₩67,296 | ₩67,249 | ₩67,249 | -0.04% | 7.6천 |
|---|
| 2026.08.11 | ₩67,243 | ₩67,269 | ₩67,243 | ₩67,243 | 0.00% | 27.9만 |
|---|
| 2026.08.10 | ₩67,236 | ₩67,236 | ₩67,236 | ₩67,236 | 0.00% | 600 |
|---|
| 2026.08.07 | ₩67,243 | ₩67,256 | ₩67,176 | ₩67,256 | +0.02% | 13.3만 |
|---|
| 2026.08.06 | ₩67,149 | ₩67,229 | ₩67,149 | ₩67,200 | +0.08% | 900 |
|---|
| 2026.08.05 | ₩67,176 | ₩67,216 | ₩67,147 | ₩67,176 | 0.00% | 4.9천 |
|---|
| 2026.08.04 | ₩67,144 | ₩67,189 | ₩67,136 | ₩67,169 | +0.04% | 2.5천 |
|---|
| 2026.08.03 | ₩67,163 | ₩67,189 | ₩67,109 | ₩67,155 | -0.01% | 6.8만 |
|---|
| 2026.07.31 | ₩67,403 | ₩67,429 | ₩67,403 | ₩67,423 | +0.03% | 1.4천 |
|---|
| 2026.07.30 | ₩67,336 | ₩67,403 | ₩67,309 | ₩67,396 | +0.09% | 7.3만 |
|---|
| 2026.07.29 | ₩67,403 | ₩67,403 | ₩67,323 | ₩67,323 | -0.12% | 1만 |
|---|
| 2026.07.28 | ₩67,323 | ₩67,403 | ₩67,323 | ₩67,363 | +0.06% | 9.4천 |
|---|
| 2026.07.27 | ₩67,343 | ₩67,343 | ₩67,296 | ₩67,303 | -0.06% | 1.8만 |
|---|
| 2026.07.24 | ₩67,296 | ₩67,296 | ₩67,276 | ₩67,276 | -0.03% | 2.4천 |
|---|
| 2026.07.23 | ₩67,283 | ₩67,323 | ₩67,276 | ₩67,276 | -0.01% | 2.1만 |
|---|
| 2026.07.22 | ₩67,283 | ₩67,349 | ₩67,229 | ₩67,309 | +0.04% | 6.1만 |
|---|
| 2026.07.21 | ₩67,296 | ₩67,309 | ₩67,289 | ₩67,289 | -0.01% | 2.2천 |
|---|
| 2026.07.20 | ₩67,277 | ₩67,309 | ₩67,256 | ₩67,283 | +0.01% | 9.2만 |
|---|
| 2026.07.17 | ₩67,237 | ₩67,263 | ₩67,237 | ₩67,263 | +0.04% | 300 |
|---|
| 2026.07.16 | ₩67,216 | ₩67,283 | ₩67,203 | ₩67,243 | +0.04% | 5.6천 |
|---|
| 2026.07.15 | ₩67,216 | ₩67,216 | ₩67,216 | ₩67,216 | 0.00% | 300 |
|---|
| 2026.07.14 | ₩67,207 | ₩67,207 | ₩67,207 | ₩67,207 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩67,209 | ₩67,243 | ₩67,209 | ₩67,216 | +0.01% | 3.4천 |
|---|
| 2026.07.10 | ₩67,203 | ₩67,203 | ₩67,203 | ₩67,203 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩67,216 | ₩67,229 | ₩67,149 | ₩67,189 | -0.04% | 3.9만 |
|---|
| 2026.07.08 | ₩67,203 | ₩67,216 | ₩67,169 | ₩67,169 | -0.05% | 4.3천 |
|---|
| 2026.07.07 | ₩67,136 | ₩67,216 | ₩67,136 | ₩67,176 | +0.06% | 800 |
|---|
| 2026.07.06 | ₩67,155 | ₩67,176 | ₩67,149 | ₩67,163 | +0.01% | 2.3천 |
|---|
| 2026.07.02 | ₩67,069 | ₩67,109 | ₩67,069 | ₩67,109 | +0.06% | 5.2만 |
|---|
| 2026.07.01 | ₩67,109 | ₩67,149 | ₩67,083 | ₩67,129 | +0.03% | 1.9천 |
|---|
| 2026.06.30 | ₩67,336 | ₩67,403 | ₩67,336 | ₩67,369 | +0.05% | 2.5만 |
|---|
| 2026.06.29 | ₩67,376 | ₩67,376 | ₩67,311 | ₩67,343 | -0.05% | 6.2천 |
|---|
| 2026.06.26 | ₩67,349 | ₩67,349 | ₩67,329 | ₩67,329 | -0.03% | 7.8만 |
|---|
| 2026.06.25 | ₩67,336 | ₩67,336 | ₩67,269 | ₩67,303 | -0.05% | 1.6천 |
|---|
| 2026.06.24 | ₩67,336 | ₩67,336 | ₩67,269 | ₩67,309 | -0.04% | 4천 |
|---|
| 2026.06.23 | ₩67,323 | ₩67,323 | ₩67,289 | ₩67,296 | -0.04% | 2천 |
|---|
| 2026.06.22 | ₩67,309 | ₩67,309 | ₩67,243 | ₩67,276 | -0.05% | 1.9천 |
|---|
| 2026.06.18 | ₩67,243 | ₩67,309 | ₩67,243 | ₩67,276 | +0.05% | 13.5만 |
|---|
| 2026.06.17 | ₩67,264 | ₩67,269 | ₩67,216 | ₩67,216 | -0.07% | 1.2천 |
|---|
| 2026.06.16 | ₩67,243 | ₩67,269 | ₩67,236 | ₩67,249 | +0.01% | 5.3천 |
|---|
| 2026.06.15 | ₩67,243 | ₩67,256 | ₩67,243 | ₩67,255 | +0.02% | 8천 |
|---|
| 2026.06.12 | ₩67,176 | ₩67,209 | ₩67,163 | ₩67,203 | +0.04% | 7.8천 |
|---|
| 2026.06.11 | ₩67,229 | ₩67,229 | ₩67,196 | ₩67,196 | -0.05% | 1.3만 |
|---|
| 2026.06.10 | ₩67,149 | ₩67,223 | ₩67,149 | ₩67,223 | +0.11% | 2.7만 |
|---|
| 2026.06.09 | ₩67,149 | ₩67,156 | ₩67,149 | ₩67,156 | +0.01% | 1천 |
|---|
| 2026.06.08 | ₩67,203 | ₩67,203 | ₩67,169 | ₩67,169 | -0.05% | 33.3만 |
|---|
| 2026.06.05 | ₩67,176 | ₩67,203 | ₩67,176 | ₩67,176 | 0.00% | 7.3천 |
|---|
| 2026.06.04 | ₩67,083 | ₩67,176 | ₩67,083 | ₩67,136 | +0.08% | 6.4만 |
|---|
| 2026.06.03 | ₩67,143 | ₩67,143 | ₩67,143 | ₩67,143 | 0.00% | 700 |
|---|
| 2026.06.02 | ₩67,149 | ₩67,161 | ₩67,096 | ₩67,128 | -0.03% | 4.9천 |
|---|
| 2026.06.01 | ₩67,163 | ₩67,163 | ₩67,124 | ₩67,124 | -0.06% | 1.1만 |
|---|
| 2026.05.29 | ₩67,376 | ₩67,389 | ₩67,369 | ₩67,369 | -0.01% | 12.7만 |
|---|
| 2026.05.28 | ₩67,343 | ₩67,389 | ₩67,343 | ₩67,349 | +0.01% | 3.6천 |
|---|
| 2026.05.27 | ₩67,389 | ₩67,389 | ₩67,311 | ₩67,349 | -0.06% | 2.2천 |
|---|
| 2026.05.26 | ₩67,329 | ₩67,363 | ₩67,283 | ₩67,323 | -0.01% | 3.5천 |
|---|
| 2026.05.22 | ₩67,323 | ₩67,323 | ₩67,276 | ₩67,283 | -0.06% | 6.2천 |
|---|
| 2026.05.21 | ₩67,243 | ₩67,256 | ₩67,243 | ₩67,256 | +0.02% | 2.4천 |
|---|
| 2026.05.20 | ₩67,229 | ₩67,283 | ₩67,229 | ₩67,263 | +0.05% | 14만 |
|---|
| 2026.05.19 | ₩67,309 | ₩67,309 | ₩67,269 | ₩67,269 | -0.06% | 600 |
|---|
| 2026.05.18 | ₩67,283 | ₩67,283 | ₩67,204 | ₩67,243 | -0.06% | 1.2천 |
|---|
| 2026.05.15 | ₩67,229 | ₩67,283 | ₩67,216 | ₩67,249 | +0.03% | 6.3천 |
|---|
| 2026.05.14 | ₩67,221 | ₩67,243 | ₩67,189 | ₩67,236 | +0.02% | 2.7천 |
|---|
| 2026.05.13 | ₩67,243 | ₩67,243 | ₩67,216 | ₩67,216 | -0.04% | 300 |
|---|
| 2026.05.12 | ₩67,203 | ₩67,289 | ₩67,203 | ₩67,248 | +0.07% | 1만 |
|---|
| 2026.05.11 | ₩67,163 | ₩67,229 | ₩67,163 | ₩67,196 | +0.05% | 11.2만 |
|---|
| 2026.05.08 | ₩67,176 | ₩67,176 | ₩67,176 | ₩67,176 | 0.00% | 500 |
|---|
| 2026.05.07 | ₩67,176 | ₩67,189 | ₩67,136 | ₩67,175 | -0.00% | 5.5천 |
|---|
| 2026.05.06 | ₩67,163 | ₩67,176 | ₩67,136 | ₩67,136 | -0.04% | 7.3만 |
|---|
| 2026.05.05 | ₩67,096 | ₩67,176 | ₩67,096 | ₩67,136 | +0.06% | 2.1천 |
|---|
| 2026.05.04 | ₩67,109 | ₩67,176 | ₩67,109 | ₩67,143 | +0.05% | 5.5천 |
|---|
| 2026.05.01 | ₩67,069 | ₩67,116 | ₩67,069 | ₩67,116 | +0.07% | 1만 |
|---|
| 2026.04.30 | ₩67,376 | ₩67,376 | ₩67,351 | ₩67,351 | -0.04% | 200 |
|---|
| 2026.04.29 | ₩67,363 | ₩67,403 | ₩67,349 | ₩67,403 | +0.06% | 1.1천 |
|---|
| 2026.04.28 | ₩67,376 | ₩67,776 | ₩67,309 | ₩67,383 | +0.01% | 1.4만 |
|---|
| 2026.04.27 | ₩67,309 | ₩67,309 | ₩67,283 | ₩67,283 | -0.04% | 3.6천 |
|---|
| 2026.04.24 | ₩67,309 | ₩67,309 | ₩67,269 | ₩67,269 | -0.06% | 400 |
|---|
| 2026.04.23 | ₩67,243 | ₩67,269 | ₩67,236 | ₩67,249 | +0.01% | 31.4만 |
|---|
| 2026.04.22 | ₩67,256 | ₩67,256 | ₩67,216 | ₩67,216 | -0.06% | 3.1천 |
|---|
| 2026.04.21 | ₩67,176 | ₩67,243 | ₩67,176 | ₩67,223 | +0.07% | 1.7천 |
|---|
| 2026.04.20 | ₩67,229 | ₩67,243 | ₩67,203 | ₩67,223 | -0.01% | 1.3천 |
|---|
| 2026.04.17 | ₩67,216 | ₩67,216 | ₩67,189 | ₩67,189 | -0.04% | 400 |
|---|
| 2026.04.16 | ₩67,176 | ₩67,203 | ₩67,123 | ₩67,169 | -0.01% | 7만 |
|---|
| 2026.04.15 | ₩67,149 | ₩67,149 | ₩67,083 | ₩67,143 | -0.01% | 21.8만 |
|---|
| 2026.04.14 | ₩67,136 | ₩67,163 | ₩67,136 | ₩67,136 | 0.00% | 20만 |
|---|
| 2026.04.13 | ₩67,136 | ₩67,136 | ₩67,043 | ₩67,096 | -0.06% | 1.2천 |
|---|
| 2026.04.10 | ₩67,109 | ₩67,109 | ₩67,056 | ₩67,088 | -0.03% | 6.7천 |
|---|
| 2026.04.09 | ₩67,069 | ₩67,109 | ₩67,043 | ₩67,103 | +0.05% | 2.3천 |
|---|
| 2026.04.08 | ₩67,043 | ₩67,109 | ₩67,036 | ₩67,036 | -0.01% | 7.2천 |
|---|
| 2026.04.07 | ₩67,029 | ₩67,069 | ₩66,976 | ₩67,040 | +0.02% | 1.1만 |
|---|
| 2026.04.06 | ₩67,009 | ₩67,043 | ₩67,009 | ₩67,012 | +0.00% | 5.1천 |
|---|
| 2026.04.02 | ₩66,989 | ₩66,989 | ₩66,989 | ₩66,989 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩66,909 | ₩66,976 | ₩66,909 | ₩66,948 | +0.06% | 15.3만 |
|---|
| 2026.03.31 | ₩67,269 | ₩67,269 | ₩67,216 | ₩67,224 | -0.07% | 3.4천 |
|---|
| 2026.03.30 | ₩67,236 | ₩67,269 | ₩67,189 | ₩67,269 | +0.05% | 2.9천 |
|---|
| 2026.03.27 | ₩67,229 | ₩67,229 | ₩67,149 | ₩67,176 | -0.08% | 300 |
|---|
| 2026.03.26 | ₩67,189 | ₩67,216 | ₩67,189 | ₩67,216 | +0.04% | 700 |
|---|
| 2026.03.25 | ₩67,216 | ₩67,256 | ₩67,216 | ₩67,229 | +0.02% | 11.6만 |
|---|
| 2026.03.24 | ₩67,176 | ₩67,209 | ₩67,176 | ₩67,209 | +0.05% | 1.1천 |
|---|
| 2026.03.23 | ₩67,136 | ₩67,136 | ₩67,136 | ₩67,136 | 0.00% | 400 |
|---|
| 2026.03.20 | ₩67,149 | ₩67,149 | ₩67,149 | ₩67,149 | 0.00% | 600 |
|---|
| 2026.03.19 | ₩67,123 | ₩67,123 | ₩67,109 | ₩67,109 | -0.02% | 18만 |
|---|
| 2026.03.18 | ₩67,123 | ₩67,149 | ₩67,123 | ₩67,129 | +0.01% | 1.1만 |
|---|
| 2026.03.17 | ₩67,136 | ₩67,149 | ₩67,093 | ₩67,104 | -0.05% | 1.3천 |
|---|
| 2026.03.16 | ₩67,056 | ₩67,123 | ₩67,056 | ₩67,105 | +0.07% | 3.7천 |
|---|
| 2026.03.13 | ₩67,073 | ₩67,296 | ₩67,073 | ₩67,109 | +0.05% | 34.5만 |
|---|
| 2026.03.12 | ₩67,043 | ₩67,136 | ₩67,043 | ₩67,089 | +0.07% | 2.3만 |
|---|
| 2026.03.11 | ₩67,069 | ₩67,069 | ₩67,063 | ₩67,063 | -0.01% | 1.2천 |
|---|
| 2026.03.10 | ₩67,029 | ₩67,096 | ₩67,029 | ₩67,069 | +0.06% | 17.6만 |
|---|
| 2026.03.09 | ₩66,909 | ₩67,976 | ₩66,909 | ₩67,095 | +0.28% | 7.5만 |
|---|
| 2026.03.06 | ₩67,003 | ₩67,003 | ₩66,936 | ₩66,936 | -0.10% | 2.9천 |
|---|
| 2026.03.05 | ₩67,043 | ₩67,043 | ₩67,023 | ₩67,023 | -0.03% | 2천 |
|---|
| 2026.03.04 | ₩66,964 | ₩66,989 | ₩66,964 | ₩66,989 | +0.04% | 34.4만 |
|---|
| 2026.03.03 | ₩67,123 | ₩67,123 | ₩67,088 | ₩67,088 | -0.05% | 1천 |
|---|
| 2026.03.02 | ₩67,083 | ₩67,123 | ₩67,083 | ₩67,105 | +0.03% | 900 |
|---|
| 2026.02.27 | ₩67,403 | ₩67,403 | ₩67,316 | ₩67,316 | -0.13% | 37.6만 |
|---|
| 2026.02.26 | ₩67,389 | ₩67,389 | ₩67,363 | ₩67,363 | -0.04% | 200 |
|---|
| 2026.02.25 | ₩67,403 | ₩67,443 | ₩67,376 | ₩67,376 | -0.04% | 3.4천 |
|---|
| 2026.02.24 | ₩67,396 | ₩67,396 | ₩67,389 | ₩67,396 | 0.00% | 1.1천 |
|---|
| 2026.02.23 | ₩67,389 | ₩67,396 | ₩67,389 | ₩67,396 | +0.01% | 600 |
|---|
| 2026.02.20 | ₩67,349 | ₩67,363 | ₩67,349 | ₩67,363 | +0.02% | 800 |
|---|
| 2026.02.19 | ₩67,376 | ₩67,376 | ₩67,343 | ₩67,343 | -0.05% | 200 |
|---|
| 2026.02.18 | ₩67,376 | ₩67,389 | ₩67,296 | ₩67,356 | -0.03% | 7.5천 |
|---|
| 2026.02.17 | ₩67,329 | ₩67,329 | ₩67,329 | ₩67,329 | 0.00% | 34.7만 |
|---|
| 2026.02.13 | ₩67,304 | ₩67,304 | ₩67,289 | ₩67,289 | -0.02% | 200 |
|---|
| 2026.02.12 | ₩67,309 | ₩67,323 | ₩67,289 | ₩67,289 | -0.03% | 1.2천 |
|---|
| 2026.02.11 | ₩67,276 | ₩67,276 | ₩67,276 | ₩67,276 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩67,263 | ₩67,263 | ₩67,263 | ₩67,263 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩67,227 | ₩67,243 | ₩67,209 | ₩67,216 | -0.02% | 700 |
|---|
| 2026.02.06 | ₩67,189 | ₩67,196 | ₩67,189 | ₩67,196 | +0.01% | 300 |
|---|
| 2026.02.05 | ₩67,216 | ₩67,216 | ₩67,209 | ₩67,209 | -0.01% | 31.5만 |
|---|
| 2026.02.04 | ₩67,243 | ₩67,243 | ₩67,216 | ₩67,216 | -0.04% | 1.6천 |
|---|
| 2026.02.03 | ₩67,216 | ₩67,216 | ₩67,216 | ₩67,216 | 0.00% | 1.6천 |
|---|
| 2026.02.02 | ₩67,229 | ₩67,243 | ₩67,189 | ₩67,216 | -0.02% | 1.1천 |
|---|
| 2026.01.30 | ₩67,483 | ₩67,497 | ₩67,483 | ₩67,497 | +0.02% | 3.4천 |
|---|
| 2026.01.29 | ₩67,423 | ₩67,429 | ₩67,416 | ₩67,416 | -0.01% | 6.1천 |
|---|
| 2026.01.28 | ₩67,443 | ₩67,449 | ₩67,423 | ₩67,449 | +0.01% | 3.3천 |
|---|
| 2026.01.27 | ₩67,416 | ₩67,443 | ₩67,363 | ₩67,380 | -0.05% | 31.2만 |
|---|
| 2026.01.26 | ₩67,388 | ₩67,388 | ₩67,383 | ₩67,383 | -0.01% | 400 |
|---|
| 2026.01.23 | ₩67,389 | ₩67,389 | ₩67,389 | ₩67,389 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩67,376 | ₩67,376 | ₩67,369 | ₩67,369 | -0.01% | 500 |
|---|
| 2026.01.21 | ₩67,376 | ₩67,376 | ₩67,356 | ₩67,356 | -0.03% | 1.2천 |
|---|
| 2026.01.20 | ₩67,296 | ₩67,336 | ₩67,296 | ₩67,336 | +0.06% | 33.4만 |
|---|
| 2026.01.16 | ₩67,349 | ₩67,363 | ₩67,283 | ₩67,336 | -0.02% | 1.7만 |
|---|
| 2026.01.15 | ₩67,283 | ₩67,283 | ₩67,283 | ₩67,283 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩67,281 | ₩67,309 | ₩67,281 | ₩67,296 | +0.02% | 500 |
|---|
| 2026.01.13 | ₩67,309 | ₩67,309 | ₩67,229 | ₩67,269 | -0.06% | 1.4만 |
|---|
| 2026.01.12 | ₩67,203 | ₩67,243 | ₩67,203 | ₩67,229 | +0.04% | 16.2만 |
|---|
| 2026.01.09 | ₩67,216 | ₩67,216 | ₩67,216 | ₩67,216 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩67,171 | ₩67,189 | ₩67,171 | ₩67,189 | +0.03% | 3천 |
|---|
| 2026.01.07 | ₩67,161 | ₩67,163 | ₩67,156 | ₩67,156 | -0.01% | 700 |
|---|
| 2026.01.06 | ₩67,176 | ₩67,216 | ₩67,176 | ₩67,203 | +0.04% | 2.1천 |
|---|
| 2026.01.05 | ₩67,144 | ₩67,149 | ₩67,144 | ₩67,149 | +0.01% | 300 |
|---|
| 2026.01.02 | ₩67,109 | ₩67,143 | ₩67,069 | ₩67,143 | +0.05% | 900 |
|---|
| 2025.12.31 | ₩67,076 | ₩67,076 | ₩67,076 | ₩67,076 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩67,109 | ₩67,149 | ₩67,109 | ₩67,116 | +0.01% | 1.8천 |
|---|
| 2025.12.29 | ₩67,109 | ₩67,123 | ₩67,069 | ₩67,103 | -0.01% | 1.3천 |
|---|
| 2025.12.26 | ₩67,063 | ₩67,063 | ₩67,063 | ₩67,063 | 0.00% | 400 |
|---|
| 2025.12.24 | ₩67,028 | ₩67,043 | ₩67,028 | ₩67,043 | +0.02% | 200 |
|---|
| 2025.12.23 | ₩67,019 | ₩67,019 | ₩67,003 | ₩67,003 | -0.02% | 200 |
|---|
| 2025.12.22 | ₩66,984 | ₩66,996 | ₩66,984 | ₩66,996 | +0.02% | 800 |
|---|
| 2025.12.19 | ₩66,989 | ₩66,989 | ₩66,989 | ₩66,989 | 0.00% | 900 |
|---|
| 2025.12.18 | ₩67,016 | ₩67,016 | ₩66,976 | ₩66,976 | -0.06% | 200 |
|---|
| 2025.12.17 | ₩66,909 | ₩66,942 | ₩66,909 | ₩66,942 | +0.05% | 100 |
|---|
| 2025.12.16 | ₩67,243 | ₩67,256 | ₩67,229 | ₩67,229 | -0.02% | 1천 |
|---|
| 2025.12.15 | ₩67,236 | ₩67,236 | ₩67,236 | ₩67,236 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩67,192 | ₩67,192 | ₩67,189 | ₩67,189 | -0.00% | 300 |
|---|
| 2025.12.11 | ₩67,189 | ₩67,189 | ₩67,189 | ₩67,189 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩67,176 | ₩67,176 | ₩67,136 | ₩67,136 | -0.06% | 200 |
|---|
| 2025.12.09 | ₩67,149 | ₩67,149 | ₩67,149 | ₩67,149 | 0.00% | 900 |
|---|
| 2025.12.08 | ₩67,121 | ₩67,121 | ₩67,116 | ₩67,116 | -0.01% | 600 |
|---|
| 2025.12.05 | ₩67,136 | ₩67,136 | ₩67,116 | ₩67,116 | -0.03% | 900 |
|---|
| 2025.12.04 | ₩67,123 | ₩67,123 | ₩67,096 | ₩67,109 | -0.02% | 2.3천 |
|---|
| 2025.12.03 | ₩67,163 | ₩67,163 | ₩67,116 | ₩67,123 | -0.06% | 3.5천 |
|---|
| 2025.12.02 | ₩67,116 | ₩67,116 | ₩67,116 | ₩67,116 | 0.00% | 4.9만 |
|---|
| 2025.12.01 | ₩67,096 | ₩67,136 | ₩67,096 | ₩67,136 | +0.06% | 700 |
|---|
| 2025.11.28 | ₩67,356 | ₩67,356 | ₩67,356 | ₩67,356 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩67,349 | ₩67,403 | ₩67,349 | ₩67,389 | +0.06% | 3.8만 |
|---|
| 2025.11.25 | ₩67,356 | ₩67,356 | ₩67,356 | ₩67,356 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩67,309 | ₩67,389 | ₩67,309 | ₩67,309 | 0.00% | 4.2만 |
|---|
| 2025.11.21 | ₩67,336 | ₩67,336 | ₩67,303 | ₩67,303 | -0.05% | 100 |
|---|
| 2025.11.20 | ₩67,284 | ₩67,291 | ₩67,284 | ₩67,291 | +0.01% | 800 |
|---|
| 2025.11.19 | ₩67,309 | ₩67,309 | ₩67,283 | ₩67,283 | -0.04% | 400 |
|---|
| 2025.11.18 | ₩67,269 | ₩67,269 | ₩67,269 | ₩67,269 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩67,296 | ₩67,296 | ₩67,296 | ₩67,296 | 0.00% | 300 |
|---|
| 2025.11.14 | ₩67,249 | ₩67,269 | ₩67,229 | ₩67,269 | +0.03% | 3.7천 |
|---|
| 2025.11.13 | ₩67,309 | ₩67,309 | ₩67,243 | ₩67,251 | -0.09% | 8.2만 |
|---|
| 2025.11.12 | ₩67,209 | ₩67,256 | ₩67,209 | ₩67,209 | 0.00% | 1.1천 |
|---|
| 2025.11.11 | ₩67,189 | ₩67,189 | ₩67,189 | ₩67,189 | 0.00% | 800 |
|---|
| 2025.11.10 | ₩67,243 | ₩67,243 | ₩67,203 | ₩67,203 | -0.06% | 1.1천 |
|---|
| 2025.11.07 | ₩67,203 | ₩67,296 | ₩67,203 | ₩67,227 | +0.04% | 3.8천 |
|---|
| 2025.11.06 | ₩67,189 | ₩67,189 | ₩67,136 | ₩67,160 | -0.04% | 5.5천 |
|---|
| 2025.11.05 | ₩67,189 | ₩67,203 | ₩67,123 | ₩67,169 | -0.03% | 9.7만 |
|---|
| 2025.11.04 | ₩67,189 | ₩67,189 | ₩67,156 | ₩67,156 | -0.05% | 300 |
|---|
| 2025.11.03 | ₩67,176 | ₩67,176 | ₩67,163 | ₩67,163 | -0.02% | 1천 |
|---|
| 2025.10.31 | ₩67,364 | ₩67,403 | ₩67,364 | ₩67,403 | +0.06% | 200 |
|---|
| 2025.10.30 | ₩67,384 | ₩67,384 | ₩67,384 | ₩67,384 | 0.00% | 17.5만 |
|---|
| 2025.10.29 | ₩67,376 | ₩67,389 | ₩67,376 | ₩67,389 | +0.02% | 500 |
|---|
| 2025.10.28 | ₩67,385 | ₩67,416 | ₩67,383 | ₩67,383 | -0.00% | 600 |
|---|
| 2025.10.27 | ₩67,389 | ₩67,389 | ₩67,364 | ₩67,364 | -0.04% | 600 |
|---|
| 2025.10.24 | ₩67,363 | ₩67,363 | ₩67,316 | ₩67,316 | -0.07% | 3천 |
|---|
| 2025.10.23 | ₩67,336 | ₩67,336 | ₩67,296 | ₩67,296 | -0.06% | 400 |
|---|
| 2025.10.22 | ₩67,283 | ₩67,283 | ₩67,283 | ₩67,283 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩67,269 | ₩67,336 | ₩67,256 | ₩67,296 | +0.04% | 7천 |
|---|
| 2025.10.20 | ₩67,269 | ₩67,269 | ₩67,269 | ₩67,269 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩67,229 | ₩67,231 | ₩67,229 | ₩67,231 | +0.00% | 500 |
|---|
| 2025.10.16 | ₩67,216 | ₩67,216 | ₩67,216 | ₩67,216 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩67,205 | ₩67,229 | ₩67,189 | ₩67,203 | -0.00% | 3천 |
|---|
| 2025.10.14 | ₩67,189 | ₩67,229 | ₩67,189 | ₩67,209 | +0.03% | 5.7천 |
|---|
| 2025.10.13 | ₩67,243 | ₩67,243 | ₩67,243 | ₩67,243 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩67,160 | ₩67,160 | ₩67,160 | ₩67,160 | 0.00% | 200 |
|---|