시장 데이터를 불러오는 중
전체 종목
iShares AAA CLO Active ETF 과거 주가
iShares AAA CLO Active ETF · CLOA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares AAA CLO Active ETF · CLOA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩69,493 | ₩69,513 | ₩69,440 | ₩69,500 | +0.01% | 46.4만 |
| 2026.10.08 | ₩69,453 | ₩69,477 | ₩69,440 | ₩69,460 | +0.01% | 50만 |
| 2026.10.07 | ₩69,493 | ₩69,493 | ₩69,413 | ₩69,480 | -0.02% | 76.7만 |
| 2026.10.06 | ₩69,466 | ₩69,507 | ₩69,413 | ₩69,426 | -0.06% | 238.8만 |
| 2026.10.05 | ₩69,413 | ₩69,480 | ₩69,399 | ₩69,460 | +0.07% | 827.8만 |
| 2026.10.02 | ₩69,453 | ₩69,466 | ₩69,386 | ₩69,460 | +0.01% | 64.3만 |
| 2026.10.01 | ₩69,480 | ₩69,480 | ₩69,319 | ₩69,386 | -0.14% | 62.5만 |
| 2026.09.30 | ₩69,668 | ₩69,668 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,590 |
| -0.11% |
| 77.2만 |
| 2026.09.29 | ₩69,721 | ₩69,728 | ₩69,641 | ₩69,674 | -0.07% | 68.8만 |
|---|
| 2026.09.28 | ₩69,708 | ₩69,748 | ₩69,681 | ₩69,681 | -0.04% | 62만 |
|---|
| 2026.09.25 | ₩69,708 | ₩69,748 | ₩69,701 | ₩69,721 | +0.02% | 53.7만 |
|---|
| 2026.09.24 | ₩69,721 | ₩69,748 | ₩69,681 | ₩69,708 | -0.02% | 87.6만 |
|---|
| 2026.09.23 | ₩69,668 | ₩69,735 | ₩69,668 | ₩69,703 | +0.05% | 48.1만 |
|---|
| 2026.09.22 | ₩69,681 | ₩69,694 | ₩69,641 | ₩69,668 | -0.02% | 85만 |
|---|
| 2026.09.21 | ₩69,668 | ₩69,694 | ₩69,654 | ₩69,674 | +0.01% | 112.1만 |
|---|
| 2026.09.18 | ₩69,661 | ₩69,668 | ₩69,641 | ₩69,668 | +0.01% | 21.8만 |
|---|
| 2026.09.17 | ₩69,641 | ₩69,654 | ₩69,614 | ₩69,641 | 0.00% | 42.3만 |
|---|
| 2026.09.16 | ₩69,601 | ₩69,627 | ₩69,601 | ₩69,627 | +0.04% | 20.9만 |
|---|
| 2026.09.15 | ₩69,601 | ₩69,627 | ₩69,587 | ₩69,607 | +0.01% | 38만 |
|---|
| 2026.09.14 | ₩69,601 | ₩69,614 | ₩69,568 | ₩69,574 | -0.04% | 35.7만 |
|---|
| 2026.09.11 | ₩69,560 | ₩69,574 | ₩69,547 | ₩69,574 | +0.02% | 48.6만 |
|---|
| 2026.09.10 | ₩69,587 | ₩69,587 | ₩69,534 | ₩69,542 | -0.07% | 32.2만 |
|---|
| 2026.09.09 | ₩69,534 | ₩69,574 | ₩69,534 | ₩69,560 | +0.04% | 23.5만 |
|---|
| 2026.09.08 | ₩69,547 | ₩69,547 | ₩69,520 | ₩69,534 | -0.02% | 33.6만 |
|---|
| 2026.09.04 | ₩69,547 | ₩69,560 | ₩69,534 | ₩69,560 | +0.02% | 43만 |
|---|
| 2026.09.03 | ₩69,480 | ₩69,520 | ₩69,466 | ₩69,513 | +0.05% | 66.2만 |
|---|
| 2026.09.02 | ₩69,507 | ₩69,507 | ₩69,453 | ₩69,473 | -0.05% | 75.1만 |
|---|
| 2026.09.01 | ₩69,507 | ₩69,507 | ₩69,440 | ₩69,462 | -0.06% | 35.6만 |
|---|
| 2026.08.31 | ₩69,735 | ₩69,748 | ₩69,708 | ₩69,731 | -0.01% | 44.5만 |
|---|
| 2026.08.28 | ₩69,708 | ₩69,735 | ₩69,694 | ₩69,715 | +0.01% | 37.5만 |
|---|
| 2026.08.27 | ₩69,694 | ₩69,721 | ₩69,694 | ₩69,715 | +0.03% | 26.7만 |
|---|
| 2026.08.26 | ₩69,668 | ₩69,701 | ₩69,668 | ₩69,688 | +0.03% | 16.4만 |
|---|
| 2026.08.25 | ₩69,694 | ₩69,694 | ₩69,668 | ₩69,668 | -0.04% | 27.6만 |
|---|
| 2026.08.24 | ₩69,641 | ₩69,668 | ₩69,627 | ₩69,661 | +0.03% | 102.8만 |
|---|
| 2026.08.21 | ₩69,627 | ₩69,654 | ₩69,617 | ₩69,641 | +0.02% | 44.8만 |
|---|
| 2026.08.20 | ₩69,641 | ₩69,654 | ₩69,601 | ₩69,601 | -0.06% | 38.5만 |
|---|
| 2026.08.19 | ₩69,614 | ₩69,627 | ₩69,574 | ₩69,587 | -0.04% | 99.1만 |
|---|
| 2026.08.18 | ₩69,627 | ₩69,627 | ₩69,574 | ₩69,574 | -0.08% | 28.1만 |
|---|
| 2026.08.17 | ₩69,574 | ₩69,601 | ₩69,560 | ₩69,580 | +0.01% | 42.1만 |
|---|
| 2026.08.14 | ₩69,574 | ₩69,601 | ₩69,520 | ₩69,567 | -0.01% | 45.1만 |
|---|
| 2026.08.13 | ₩69,534 | ₩69,574 | ₩69,534 | ₩69,560 | +0.04% | 45.6만 |
|---|
| 2026.08.12 | ₩69,534 | ₩69,547 | ₩69,520 | ₩69,534 | 0.00% | 33.5만 |
|---|
| 2026.08.11 | ₩69,534 | ₩69,547 | ₩69,507 | ₩69,527 | -0.01% | 35.4만 |
|---|
| 2026.08.10 | ₩69,520 | ₩69,534 | ₩69,493 | ₩69,493 | -0.04% | 23.3만 |
|---|
| 2026.08.07 | ₩69,534 | ₩69,534 | ₩69,493 | ₩69,500 | -0.05% | 23.9만 |
|---|
| 2026.08.06 | ₩69,534 | ₩69,534 | ₩69,480 | ₩69,507 | -0.04% | 23.2만 |
|---|
| 2026.08.05 | ₩69,534 | ₩69,534 | ₩69,453 | ₩69,480 | -0.08% | 53만 |
|---|
| 2026.08.04 | ₩69,453 | ₩69,507 | ₩69,453 | ₩69,507 | +0.08% | 30.1만 |
|---|
| 2026.08.03 | ₩69,507 | ₩69,534 | ₩69,440 | ₩69,466 | -0.06% | 44.9만 |
|---|
| 2026.07.31 | ₩69,735 | ₩69,748 | ₩69,728 | ₩69,741 | +0.01% | 22.5만 |
|---|
| 2026.07.30 | ₩69,735 | ₩69,735 | ₩69,697 | ₩69,728 | -0.01% | 37.4만 |
|---|
| 2026.07.29 | ₩69,721 | ₩69,735 | ₩69,668 | ₩69,721 | 0.00% | 34.3만 |
|---|
| 2026.07.28 | ₩69,627 | ₩69,708 | ₩69,614 | ₩69,674 | +0.07% | 137.4만 |
|---|
| 2026.07.27 | ₩69,641 | ₩69,661 | ₩69,627 | ₩69,634 | -0.01% | 17.2만 |
|---|
| 2026.07.24 | ₩69,601 | ₩69,654 | ₩69,587 | ₩69,634 | +0.05% | 33.4만 |
|---|
| 2026.07.23 | ₩69,601 | ₩69,614 | ₩69,567 | ₩69,574 | -0.04% | 37.4만 |
|---|
| 2026.07.22 | ₩69,601 | ₩69,601 | ₩69,574 | ₩69,574 | -0.04% | 25.8만 |
|---|
| 2026.07.21 | ₩69,601 | ₩69,601 | ₩69,547 | ₩69,560 | -0.06% | 57.4만 |
|---|
| 2026.07.20 | ₩69,601 | ₩69,601 | ₩69,560 | ₩69,574 | -0.04% | 29.8만 |
|---|
| 2026.07.17 | ₩69,560 | ₩69,601 | ₩69,554 | ₩69,567 | +0.01% | 32만 |
|---|
| 2026.07.16 | ₩69,601 | ₩69,601 | ₩69,534 | ₩69,534 | -0.10% | 33.9만 |
|---|
| 2026.07.15 | ₩69,520 | ₩69,587 | ₩69,520 | ₩69,574 | +0.08% | 31만 |
|---|
| 2026.07.14 | ₩69,507 | ₩69,554 | ₩69,500 | ₩69,527 | +0.03% | 30.2만 |
|---|
| 2026.07.13 | ₩69,534 | ₩69,547 | ₩69,493 | ₩69,507 | -0.04% | 32.6만 |
|---|
| 2026.07.10 | ₩69,493 | ₩69,534 | ₩69,487 | ₩69,493 | 0.00% | 33만 |
|---|
| 2026.07.09 | ₩69,466 | ₩69,493 | ₩69,453 | ₩69,466 | 0.00% | 20.3만 |
|---|
| 2026.07.08 | ₩69,480 | ₩69,480 | ₩69,453 | ₩69,453 | -0.04% | 31.1만 |
|---|
| 2026.07.07 | ₩69,440 | ₩69,473 | ₩69,440 | ₩69,453 | +0.02% | 19.7만 |
|---|
| 2026.07.06 | ₩69,493 | ₩69,493 | ₩69,426 | ₩69,440 | -0.08% | 106.2만 |
|---|
| 2026.07.02 | ₩69,413 | ₩69,473 | ₩69,399 | ₩69,434 | +0.03% | 36.7만 |
|---|
| 2026.07.01 | ₩69,440 | ₩69,466 | ₩69,373 | ₩69,379 | -0.09% | 54.7만 |
|---|
| 2026.06.30 | ₩69,681 | ₩69,681 | ₩69,627 | ₩69,627 | -0.08% | 150.7만 |
|---|
| 2026.06.29 | ₩69,694 | ₩69,694 | ₩69,627 | ₩69,654 | -0.06% | 34.4만 |
|---|
| 2026.06.26 | ₩69,681 | ₩69,681 | ₩69,627 | ₩69,641 | -0.06% | 29만 |
|---|
| 2026.06.25 | ₩69,641 | ₩69,668 | ₩69,593 | ₩69,627 | -0.02% | 24.4만 |
|---|
| 2026.06.24 | ₩69,641 | ₩69,641 | ₩69,574 | ₩69,621 | -0.03% | 28.4만 |
|---|
| 2026.06.23 | ₩69,601 | ₩69,668 | ₩69,587 | ₩69,634 | +0.05% | 18.8만 |
|---|
| 2026.06.22 | ₩69,708 | ₩69,708 | ₩69,587 | ₩69,641 | -0.10% | 27.3만 |
|---|
| 2026.06.18 | ₩69,574 | ₩69,641 | ₩69,574 | ₩69,580 | +0.01% | 19.5만 |
|---|
| 2026.06.17 | ₩69,534 | ₩69,601 | ₩69,534 | ₩69,567 | +0.05% | 32.3만 |
|---|
| 2026.06.16 | ₩69,681 | ₩69,681 | ₩69,547 | ₩69,587 | -0.13% | 33.6만 |
|---|
| 2026.06.15 | ₩69,587 | ₩69,587 | ₩69,547 | ₩69,567 | -0.03% | 41.3만 |
|---|
| 2026.06.12 | ₩69,534 | ₩69,580 | ₩69,534 | ₩69,560 | +0.04% | 50.4만 |
|---|
| 2026.06.11 | ₩69,560 | ₩69,567 | ₩69,507 | ₩69,547 | -0.02% | 29.4만 |
|---|
| 2026.06.10 | ₩69,520 | ₩69,547 | ₩69,507 | ₩69,520 | 0.00% | 27.1만 |
|---|
| 2026.06.09 | ₩69,507 | ₩69,547 | ₩69,507 | ₩69,520 | +0.02% | 29.1만 |
|---|
| 2026.06.08 | ₩69,534 | ₩69,560 | ₩69,520 | ₩69,540 | +0.01% | 29.7만 |
|---|
| 2026.06.05 | ₩69,560 | ₩69,560 | ₩69,507 | ₩69,513 | -0.07% | 25.7만 |
|---|
| 2026.06.04 | ₩69,534 | ₩69,547 | ₩69,487 | ₩69,507 | -0.04% | 60.3만 |
|---|
| 2026.06.03 | ₩69,520 | ₩69,534 | ₩69,480 | ₩69,500 | -0.03% | 38.5만 |
|---|
| 2026.06.02 | ₩69,507 | ₩69,534 | ₩69,480 | ₩69,487 | -0.03% | 43.7만 |
|---|
| 2026.06.01 | ₩69,520 | ₩69,534 | ₩69,460 | ₩69,473 | -0.07% | 75.2만 |
|---|
| 2026.05.29 | ₩69,762 | ₩69,762 | ₩69,735 | ₩69,735 | -0.04% | 41.7만 |
|---|
| 2026.05.28 | ₩69,748 | ₩69,748 | ₩69,708 | ₩69,741 | -0.01% | 27.3만 |
|---|
| 2026.05.27 | ₩69,721 | ₩69,735 | ₩69,708 | ₩69,728 | +0.01% | 24.1만 |
|---|
| 2026.05.26 | ₩69,748 | ₩69,748 | ₩69,701 | ₩69,729 | -0.03% | 43.1만 |
|---|
| 2026.05.22 | ₩69,681 | ₩69,735 | ₩69,681 | ₩69,735 | +0.08% | 20.2만 |
|---|
| 2026.05.21 | ₩69,627 | ₩69,694 | ₩69,627 | ₩69,654 | +0.04% | 26.7만 |
|---|
| 2026.05.20 | ₩69,668 | ₩69,668 | ₩69,634 | ₩69,641 | -0.04% | 66.9만 |
|---|
| 2026.05.19 | ₩69,681 | ₩69,681 | ₩69,621 | ₩69,648 | -0.05% | 22.2만 |
|---|
| 2026.05.18 | ₩69,627 | ₩69,666 | ₩69,627 | ₩69,627 | 0.00% | 32.1만 |
|---|
| 2026.05.15 | ₩69,694 | ₩69,703 | ₩69,601 | ₩69,627 | -0.10% | 140.1만 |
|---|
| 2026.05.14 | ₩69,641 | ₩69,650 | ₩69,601 | ₩69,601 | -0.06% | 30.3만 |
|---|
| 2026.05.13 | ₩69,601 | ₩69,654 | ₩69,587 | ₩69,603 | +0.00% | 26.5만 |
|---|
| 2026.05.12 | ₩69,574 | ₩69,614 | ₩69,574 | ₩69,614 | +0.06% | 22.2만 |
|---|
| 2026.05.11 | ₩69,614 | ₩69,614 | ₩69,560 | ₩69,587 | -0.04% | 116.9만 |
|---|
| 2026.05.08 | ₩69,641 | ₩69,641 | ₩69,547 | ₩69,580 | -0.09% | 43.1만 |
|---|
| 2026.05.07 | ₩69,574 | ₩69,574 | ₩69,520 | ₩69,529 | -0.06% | 38.4만 |
|---|
| 2026.05.06 | ₩69,560 | ₩69,560 | ₩69,507 | ₩69,527 | -0.05% | 27.8만 |
|---|
| 2026.05.05 | ₩69,534 | ₩69,534 | ₩69,480 | ₩69,513 | -0.03% | 24.8만 |
|---|
| 2026.05.04 | ₩69,466 | ₩69,520 | ₩69,466 | ₩69,466 | 0.00% | 31.1만 |
|---|
| 2026.05.01 | ₩69,507 | ₩69,507 | ₩69,453 | ₩69,480 | -0.04% | 46.4만 |
|---|
| 2026.04.30 | ₩69,694 | ₩69,728 | ₩69,681 | ₩69,715 | +0.03% | 25.2만 |
|---|
| 2026.04.29 | ₩69,641 | ₩69,694 | ₩69,641 | ₩69,661 | +0.03% | 52만 |
|---|
| 2026.04.28 | ₩69,694 | ₩69,694 | ₩69,621 | ₩69,648 | -0.07% | 25.9만 |
|---|
| 2026.04.27 | ₩69,627 | ₩69,688 | ₩69,601 | ₩69,635 | +0.01% | 37.8만 |
|---|
| 2026.04.24 | ₩69,587 | ₩69,641 | ₩69,587 | ₩69,621 | +0.05% | 45.8만 |
|---|
| 2026.04.23 | ₩69,560 | ₩69,607 | ₩69,560 | ₩69,580 | +0.03% | 40.9만 |
|---|
| 2026.04.22 | ₩69,627 | ₩69,627 | ₩69,547 | ₩69,560 | -0.10% | 76.2만 |
|---|
| 2026.04.21 | ₩69,614 | ₩69,614 | ₩69,520 | ₩69,540 | -0.11% | 22.7만 |
|---|
| 2026.04.20 | ₩69,601 | ₩69,601 | ₩69,507 | ₩69,527 | -0.11% | 31.5만 |
|---|
| 2026.04.17 | ₩69,547 | ₩69,560 | ₩69,507 | ₩69,554 | +0.01% | 49.1만 |
|---|
| 2026.04.16 | ₩69,480 | ₩69,520 | ₩69,466 | ₩69,513 | +0.05% | 57.1만 |
|---|
| 2026.04.15 | ₩69,453 | ₩69,480 | ₩69,453 | ₩69,466 | +0.02% | 68.4만 |
|---|
| 2026.04.14 | ₩69,440 | ₩69,480 | ₩69,440 | ₩69,460 | +0.03% | 21.5만 |
|---|
| 2026.04.13 | ₩69,386 | ₩69,453 | ₩69,386 | ₩69,413 | +0.04% | 92.2만 |
|---|
| 2026.04.10 | ₩69,466 | ₩69,466 | ₩69,386 | ₩69,395 | -0.10% | 56만 |
|---|
| 2026.04.09 | ₩69,413 | ₩69,453 | ₩69,373 | ₩69,393 | -0.03% | 52.7만 |
|---|
| 2026.04.08 | ₩69,359 | ₩69,426 | ₩69,319 | ₩69,386 | +0.04% | 59.5만 |
|---|
| 2026.04.07 | ₩69,426 | ₩69,426 | ₩69,332 | ₩69,339 | -0.13% | 51.6만 |
|---|
| 2026.04.06 | ₩69,346 | ₩69,379 | ₩69,332 | ₩69,352 | +0.01% | 45.5만 |
|---|
| 2026.04.02 | ₩69,292 | ₩69,386 | ₩69,292 | ₩69,366 | +0.11% | 42.2만 |
|---|
| 2026.04.01 | ₩69,252 | ₩69,332 | ₩69,252 | ₩69,332 | +0.12% | 34.6만 |
|---|
| 2026.03.31 | ₩69,507 | ₩69,560 | ₩69,507 | ₩69,527 | +0.03% | 56.7만 |
|---|
| 2026.03.30 | ₩69,534 | ₩69,559 | ₩69,319 | ₩69,500 | -0.05% | 74.8만 |
|---|
| 2026.03.27 | ₩69,587 | ₩69,587 | ₩69,480 | ₩69,554 | -0.05% | 63.7만 |
|---|
| 2026.03.26 | ₩69,601 | ₩69,601 | ₩69,520 | ₩69,554 | -0.07% | 78.9만 |
|---|
| 2026.03.25 | ₩69,574 | ₩69,580 | ₩69,500 | ₩69,554 | -0.03% | 124.6만 |
|---|
| 2026.03.24 | ₩69,453 | ₩69,587 | ₩69,446 | ₩69,554 | +0.14% | 741.7만 |
|---|
| 2026.03.23 | ₩69,440 | ₩69,493 | ₩69,360 | ₩69,480 | +0.06% | 73.6만 |
|---|
| 2026.03.20 | ₩69,480 | ₩69,493 | ₩69,332 | ₩69,413 | -0.10% | 64.6만 |
|---|
| 2026.03.19 | ₩69,359 | ₩69,413 | ₩69,338 | ₩69,393 | +0.05% | 76.6만 |
|---|
| 2026.03.18 | ₩69,466 | ₩69,466 | ₩69,366 | ₩69,379 | -0.13% | 39.2만 |
|---|
| 2026.03.17 | ₩69,373 | ₩69,440 | ₩69,373 | ₩69,406 | +0.05% | 29.5만 |
|---|
| 2026.03.16 | ₩69,386 | ₩69,426 | ₩69,319 | ₩69,352 | -0.05% | 45.9만 |
|---|
| 2026.03.13 | ₩69,252 | ₩69,426 | ₩69,252 | ₩69,326 | +0.11% | 38만 |
|---|
| 2026.03.12 | ₩69,305 | ₩69,413 | ₩69,232 | ₩69,296 | -0.01% | 70.7만 |
|---|
| 2026.03.11 | ₩69,279 | ₩69,386 | ₩69,252 | ₩69,363 | +0.12% | 30.4만 |
|---|
| 2026.03.10 | ₩69,238 | ₩69,332 | ₩69,238 | ₩69,292 | +0.08% | 36.7만 |
|---|
| 2026.03.09 | ₩69,225 | ₩69,299 | ₩69,158 | ₩69,287 | +0.09% | 44.2만 |
|---|
| 2026.03.06 | ₩69,319 | ₩69,319 | ₩69,171 | ₩69,245 | -0.11% | 71.7만 |
|---|
| 2026.03.05 | ₩69,212 | ₩69,305 | ₩69,210 | ₩69,245 | +0.05% | 25.9만 |
|---|
| 2026.03.04 | ₩69,252 | ₩69,279 | ₩69,191 | ₩69,272 | +0.03% | 32.1만 |
|---|
| 2026.03.03 | ₩69,238 | ₩69,332 | ₩69,232 | ₩69,324 | +0.12% | 23.6만 |
|---|
| 2026.03.02 | ₩69,252 | ₩69,319 | ₩69,118 | ₩69,273 | +0.03% | 44.9만 |
|---|
| 2026.02.27 | ₩69,587 | ₩69,614 | ₩69,466 | ₩69,484 | -0.15% | 73.1만 |
|---|
| 2026.02.26 | ₩69,601 | ₩69,641 | ₩69,587 | ₩69,601 | 0.00% | 50.2만 |
|---|
| 2026.02.25 | ₩69,627 | ₩69,654 | ₩69,587 | ₩69,607 | -0.03% | 54.4만 |
|---|
| 2026.02.24 | ₩69,654 | ₩69,654 | ₩69,587 | ₩69,607 | -0.07% | 34.1만 |
|---|
| 2026.02.23 | ₩69,614 | ₩69,627 | ₩69,587 | ₩69,594 | -0.03% | 26.4만 |
|---|
| 2026.02.20 | ₩69,627 | ₩69,641 | ₩69,574 | ₩69,594 | -0.05% | 50.6만 |
|---|
| 2026.02.19 | ₩69,614 | ₩69,614 | ₩69,560 | ₩69,567 | -0.07% | 53만 |
|---|
| 2026.02.18 | ₩69,614 | ₩69,627 | ₩69,574 | ₩69,594 | -0.03% | 31.7만 |
|---|
| 2026.02.17 | ₩69,587 | ₩69,622 | ₩69,547 | ₩69,574 | -0.02% | 45.5만 |
|---|
| 2026.02.13 | ₩69,587 | ₩69,614 | ₩69,560 | ₩69,580 | -0.01% | 46.4만 |
|---|
| 2026.02.12 | ₩69,587 | ₩69,614 | ₩69,547 | ₩69,601 | +0.02% | 137.9만 |
|---|
| 2026.02.11 | ₩69,601 | ₩69,601 | ₩69,560 | ₩69,580 | -0.03% | 54.8만 |
|---|
| 2026.02.10 | ₩69,587 | ₩69,587 | ₩69,534 | ₩69,540 | -0.07% | 37.7만 |
|---|
| 2026.02.09 | ₩69,574 | ₩69,578 | ₩69,534 | ₩69,554 | -0.03% | 44.5만 |
|---|
| 2026.02.06 | ₩69,534 | ₩69,559 | ₩69,507 | ₩69,540 | +0.01% | 46.2만 |
|---|
| 2026.02.05 | ₩69,587 | ₩69,587 | ₩69,493 | ₩69,500 | -0.13% | 36.4만 |
|---|
| 2026.02.04 | ₩69,601 | ₩69,601 | ₩69,520 | ₩69,527 | -0.11% | 29.4만 |
|---|
| 2026.02.03 | ₩69,560 | ₩69,587 | ₩69,534 | ₩69,560 | 0.00% | 65.8만 |
|---|
| 2026.02.02 | ₩69,574 | ₩69,574 | ₩69,520 | ₩69,547 | -0.04% | 48.9만 |
|---|
| 2026.01.30 | ₩69,815 | ₩69,815 | ₩69,775 | ₩69,808 | -0.01% | 21.6만 |
|---|
| 2026.01.29 | ₩69,694 | ₩69,802 | ₩69,694 | ₩69,802 | +0.15% | 30.8만 |
|---|
| 2026.01.28 | ₩69,748 | ₩69,775 | ₩69,708 | ₩69,768 | +0.03% | 19만 |
|---|
| 2026.01.27 | ₩69,694 | ₩69,768 | ₩69,694 | ₩69,735 | +0.06% | 28.6만 |
|---|
| 2026.01.26 | ₩69,668 | ₩69,762 | ₩69,668 | ₩69,735 | +0.10% | 37.9만 |
|---|
| 2026.01.23 | ₩69,681 | ₩69,735 | ₩69,668 | ₩69,719 | +0.05% | 27.9만 |
|---|
| 2026.01.22 | ₩69,641 | ₩69,728 | ₩69,641 | ₩69,674 | +0.05% | 62.2만 |
|---|
| 2026.01.21 | ₩69,654 | ₩69,694 | ₩69,654 | ₩69,674 | +0.03% | 44.4만 |
|---|
| 2026.01.20 | ₩69,668 | ₩69,735 | ₩69,621 | ₩69,654 | -0.02% | 56.5만 |
|---|
| 2026.01.16 | ₩69,641 | ₩69,681 | ₩69,627 | ₩69,674 | +0.05% | 50만 |
|---|
| 2026.01.15 | ₩69,587 | ₩69,661 | ₩69,547 | ₩69,641 | +0.08% | 287.2만 |
|---|
| 2026.01.14 | ₩69,547 | ₩69,560 | ₩69,520 | ₩69,520 | -0.04% | 20.8만 |
|---|
| 2026.01.13 | ₩69,507 | ₩69,540 | ₩69,507 | ₩69,527 | +0.03% | 22만 |
|---|
| 2026.01.12 | ₩69,493 | ₩69,520 | ₩69,493 | ₩69,513 | +0.03% | 52.3만 |
|---|
| 2026.01.09 | ₩69,493 | ₩69,520 | ₩69,480 | ₩69,493 | 0.00% | 42.3만 |
|---|
| 2026.01.08 | ₩69,493 | ₩69,505 | ₩69,453 | ₩69,480 | -0.02% | 86.9만 |
|---|
| 2026.01.07 | ₩69,453 | ₩69,493 | ₩69,453 | ₩69,493 | +0.06% | 67만 |
|---|
| 2026.01.06 | ₩69,480 | ₩69,480 | ₩69,413 | ₩69,440 | -0.06% | 25만 |
|---|
| 2026.01.05 | ₩69,440 | ₩69,453 | ₩69,413 | ₩69,453 | +0.02% | 62.4만 |
|---|
| 2026.01.02 | ₩69,413 | ₩69,446 | ₩69,406 | ₩69,440 | +0.04% | 31.3만 |
|---|
| 2025.12.31 | ₩69,453 | ₩69,453 | ₩69,386 | ₩69,406 | -0.07% | 39.7만 |
|---|
| 2025.12.30 | ₩69,399 | ₩69,413 | ₩69,346 | ₩69,399 | 0.00% | 34.6만 |
|---|
| 2025.12.29 | ₩69,346 | ₩69,426 | ₩69,319 | ₩69,366 | +0.03% | 20.8만 |
|---|
| 2025.12.26 | ₩69,346 | ₩69,359 | ₩69,279 | ₩69,352 | +0.01% | 21.3만 |
|---|
| 2025.12.24 | ₩69,305 | ₩69,332 | ₩69,305 | ₩69,314 | +0.01% | 24.5만 |
|---|
| 2025.12.23 | ₩69,346 | ₩69,359 | ₩69,252 | ₩69,259 | -0.13% | 66.2만 |
|---|
| 2025.12.22 | ₩69,225 | ₩69,292 | ₩69,225 | ₩69,271 | +0.07% | 36.6만 |
|---|
| 2025.12.19 | ₩69,238 | ₩69,265 | ₩69,198 | ₩69,245 | +0.01% | 57만 |
|---|
| 2025.12.18 | ₩69,520 | ₩69,534 | ₩69,499 | ₩69,527 | +0.01% | 32.2만 |
|---|
| 2025.12.17 | ₩69,520 | ₩69,520 | ₩69,480 | ₩69,487 | -0.05% | 24.2만 |
|---|
| 2025.12.16 | ₩69,507 | ₩69,507 | ₩69,453 | ₩69,480 | -0.04% | 69.1만 |
|---|
| 2025.12.15 | ₩69,453 | ₩69,493 | ₩69,453 | ₩69,460 | +0.01% | 90만 |
|---|
| 2025.12.12 | ₩69,493 | ₩69,493 | ₩69,426 | ₩69,446 | -0.07% | 12.7만 |
|---|
| 2025.12.11 | ₩69,399 | ₩69,453 | ₩69,399 | ₩69,433 | +0.05% | 21.8만 |
|---|
| 2025.12.10 | ₩69,453 | ₩69,453 | ₩69,394 | ₩69,413 | -0.06% | 57만 |
|---|
| 2025.12.09 | ₩69,453 | ₩69,453 | ₩69,399 | ₩69,406 | -0.07% | 102.3만 |
|---|
| 2025.12.08 | ₩69,399 | ₩69,453 | ₩69,399 | ₩69,420 | +0.03% | 75.5만 |
|---|
| 2025.12.05 | ₩69,346 | ₩69,426 | ₩69,346 | ₩69,393 | +0.07% | 35.2만 |
|---|
| 2025.12.04 | ₩69,386 | ₩69,426 | ₩69,386 | ₩69,420 | +0.05% | 47.4만 |
|---|
| 2025.12.03 | ₩69,413 | ₩69,426 | ₩69,399 | ₩69,406 | -0.01% | 24.8만 |
|---|
| 2025.12.02 | ₩69,386 | ₩69,413 | ₩69,373 | ₩69,399 | +0.02% | 66.3만 |
|---|
| 2025.12.01 | ₩69,359 | ₩69,426 | ₩69,346 | ₩69,366 | +0.01% | 55.2만 |
|---|
| 2025.11.28 | ₩69,641 | ₩69,681 | ₩69,631 | ₩69,660 | +0.03% | 15.9만 |
|---|
| 2025.11.26 | ₩69,601 | ₩69,641 | ₩69,601 | ₩69,607 | +0.01% | 21만 |
|---|
| 2025.11.25 | ₩69,654 | ₩69,654 | ₩69,574 | ₩69,580 | -0.11% | 52만 |
|---|
| 2025.11.24 | ₩69,587 | ₩69,634 | ₩69,580 | ₩69,594 | +0.01% | 28.9만 |
|---|
| 2025.11.21 | ₩69,614 | ₩69,614 | ₩69,560 | ₩69,594 | -0.03% | 14.8만 |
|---|
| 2025.11.20 | ₩69,601 | ₩69,601 | ₩69,534 | ₩69,540 | -0.09% | 27.4만 |
|---|
| 2025.11.19 | ₩69,601 | ₩69,601 | ₩69,547 | ₩69,554 | -0.07% | 16만 |
|---|
| 2025.11.18 | ₩69,587 | ₩69,587 | ₩69,520 | ₩69,540 | -0.07% | 45.5만 |
|---|
| 2025.11.17 | ₩69,587 | ₩69,601 | ₩69,507 | ₩69,540 | -0.07% | 27.2만 |
|---|
| 2025.11.14 | ₩69,493 | ₩69,574 | ₩69,493 | ₩69,534 | +0.06% | 22.8만 |
|---|
| 2025.11.13 | ₩69,493 | ₩69,534 | ₩69,493 | ₩69,520 | +0.04% | 52.7만 |
|---|
| 2025.11.12 | ₩69,480 | ₩69,534 | ₩69,480 | ₩69,480 | 0.00% | 91.9만 |
|---|
| 2025.11.11 | ₩69,493 | ₩69,527 | ₩69,480 | ₩69,513 | +0.03% | 14.8만 |
|---|
| 2025.11.10 | ₩69,453 | ₩69,493 | ₩69,440 | ₩69,473 | +0.03% | 27.2만 |
|---|
| 2025.11.07 | ₩69,480 | ₩69,480 | ₩69,386 | ₩69,440 | -0.06% | 13.1만 |
|---|
| 2025.11.06 | ₩69,413 | ₩69,476 | ₩69,346 | ₩69,393 | -0.03% | 35.3만 |
|---|
| 2025.11.05 | ₩69,413 | ₩69,480 | ₩69,393 | ₩69,406 | -0.01% | 43.4만 |
|---|
| 2025.11.04 | ₩69,413 | ₩69,440 | ₩69,386 | ₩69,420 | +0.01% | 30.8만 |
|---|
| 2025.11.03 | ₩69,426 | ₩69,426 | ₩69,346 | ₩69,366 | -0.09% | 31.5만 |
|---|
| 2025.10.31 | ₩69,641 | ₩69,681 | ₩69,627 | ₩69,648 | +0.01% | 20.4만 |
|---|
| 2025.10.30 | ₩69,641 | ₩69,641 | ₩69,587 | ₩69,594 | -0.07% | 35.3만 |
|---|
| 2025.10.29 | ₩69,614 | ₩69,668 | ₩69,614 | ₩69,634 | +0.03% | 14.1만 |
|---|
| 2025.10.28 | ₩69,574 | ₩69,654 | ₩69,574 | ₩69,614 | +0.06% | 25만 |
|---|
| 2025.10.27 | ₩69,534 | ₩69,601 | ₩69,527 | ₩69,580 | +0.07% | 59.7만 |
|---|
| 2025.10.24 | ₩69,560 | ₩69,574 | ₩69,520 | ₩69,540 | -0.03% | 23만 |
|---|
| 2025.10.23 | ₩69,547 | ₩69,547 | ₩69,520 | ₩69,527 | -0.03% | 23.7만 |
|---|
| 2025.10.22 | ₩69,534 | ₩69,614 | ₩69,507 | ₩69,527 | -0.01% | 32.6만 |
|---|
| 2025.10.21 | ₩69,641 | ₩69,641 | ₩69,493 | ₩69,513 | -0.18% | 67.4만 |
|---|
| 2025.10.20 | ₩69,574 | ₩69,587 | ₩69,520 | ₩69,520 | -0.08% | 33.4만 |
|---|
| 2025.10.17 | ₩69,480 | ₩69,527 | ₩69,453 | ₩69,513 | +0.05% | 18.9만 |
|---|
| 2025.10.16 | ₩69,480 | ₩69,534 | ₩69,399 | ₩69,448 | -0.05% | 70.1만 |
|---|
| 2025.10.15 | ₩69,614 | ₩69,614 | ₩69,426 | ₩69,500 | -0.16% | 53만 |
|---|
| 2025.10.14 | ₩69,493 | ₩69,547 | ₩69,493 | ₩69,515 | +0.03% | 23.5만 |
|---|
| 2025.10.13 | ₩69,493 | ₩69,554 | ₩69,480 | ₩69,493 | 0.00% | 17.4만 |
|---|
| 2025.10.10 | ₩69,493 | ₩69,560 | ₩69,453 | ₩69,487 | -0.01% | 36.3만 |
|---|