시장 데이터를 불러오는 중
전체 종목
VanEck AA-BB CLO ETF 과거 주가
VanEck AA-BB CLO ETF · CLOB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck AA-BB CLO ETF · CLOB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩67,376 | ₩67,403 | ₩67,269 | ₩67,308 | -0.10% | 7천 |
| 2026.10.08 | ₩67,209 | ₩67,376 | ₩67,209 | ₩67,376 | +0.25% | 2.2만 |
| 2026.10.07 | ₩67,189 | ₩67,363 | ₩67,136 | ₩67,309 | +0.18% | 9.5천 |
| 2026.10.06 | ₩67,336 | ₩67,336 | ₩67,170 | ₩67,233 | -0.15% | 2만 |
| 2026.10.05 | ₩67,323 | ₩67,349 | ₩67,323 | ₩67,336 | +0.02% | 1.1만 |
| 2026.10.02 | ₩67,309 | ₩67,617 | ₩67,256 | ₩67,349 | +0.06% | 8.6천 |
| 2026.10.01 | ₩67,189 | ₩67,309 | ₩67,128 | ₩67,288 | +0.15% | 1.4만 |
| 2026.09.30 | ₩67,589 | ₩67,604 | ₩67,457 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,520 |
| -0.10% |
| 5.4천 |
| 2026.09.29 | ₩67,514 | ₩67,643 | ₩67,441 | ₩67,441 | -0.11% | 6.5천 |
|---|
| 2026.09.28 | ₩67,510 | ₩67,658 | ₩67,463 | ₩67,510 | 0.00% | 1.4만 |
|---|
| 2026.09.25 | ₩67,524 | ₩67,611 | ₩67,510 | ₩67,596 | +0.11% | 2.8만 |
|---|
| 2026.09.24 | ₩67,537 | ₩67,597 | ₩67,457 | ₩67,591 | +0.08% | 20.2만 |
|---|
| 2026.09.23 | ₩67,550 | ₩67,591 | ₩67,416 | ₩67,416 | -0.20% | 6.3천 |
|---|
| 2026.09.22 | ₩67,497 | ₩67,591 | ₩67,457 | ₩67,564 | +0.10% | 2만 |
|---|
| 2026.09.21 | ₩67,470 | ₩67,497 | ₩67,420 | ₩67,477 | +0.01% | 8천 |
|---|
| 2026.09.18 | ₩67,390 | ₩67,510 | ₩67,390 | ₩67,450 | +0.09% | 2.8천 |
|---|
| 2026.09.17 | ₩67,497 | ₩67,524 | ₩67,376 | ₩67,457 | -0.06% | 3.6천 |
|---|
| 2026.09.16 | ₩67,483 | ₩67,483 | ₩67,325 | ₩67,398 | -0.13% | 2.4천 |
|---|
| 2026.09.15 | ₩67,416 | ₩67,483 | ₩67,309 | ₩67,309 | -0.16% | 4.4천 |
|---|
| 2026.09.14 | ₩67,162 | ₩67,443 | ₩67,162 | ₩67,423 | +0.39% | 7.5천 |
|---|
| 2026.09.11 | ₩67,309 | ₩67,336 | ₩67,269 | ₩67,269 | -0.06% | 4.2천 |
|---|
| 2026.09.10 | ₩67,195 | ₩67,376 | ₩67,081 | ₩67,198 | +0.00% | 1.3만 |
|---|
| 2026.09.09 | ₩67,349 | ₩67,470 | ₩67,229 | ₩67,356 | +0.01% | 3.9만 |
|---|
| 2026.09.08 | ₩67,430 | ₩67,430 | ₩67,356 | ₩67,414 | -0.02% | 7.1천 |
|---|
| 2026.09.04 | ₩67,403 | ₩67,403 | ₩67,356 | ₩67,376 | -0.04% | 9천 |
|---|
| 2026.09.03 | ₩67,329 | ₩67,483 | ₩67,256 | ₩67,483 | +0.23% | 3.4천 |
|---|
| 2026.09.02 | ₩67,370 | ₩67,403 | ₩67,296 | ₩67,372 | +0.00% | 2.2천 |
|---|
| 2026.09.01 | ₩67,256 | ₩67,374 | ₩67,256 | ₩67,309 | +0.08% | 1만 |
|---|
| 2026.08.31 | ₩67,644 | ₩67,710 | ₩67,597 | ₩67,601 | -0.06% | 2.3천 |
|---|
| 2026.08.28 | ₩67,845 | ₩67,845 | ₩67,644 | ₩67,715 | -0.19% | 3.1천 |
|---|
| 2026.08.27 | ₩67,604 | ₩67,735 | ₩67,526 | ₩67,654 | +0.07% | 1.6만 |
|---|
| 2026.08.26 | ₩67,483 | ₩67,737 | ₩67,483 | ₩67,644 | +0.24% | 5.8천 |
|---|
| 2026.08.25 | ₩67,564 | ₩67,698 | ₩67,564 | ₩67,621 | +0.09% | 6.6천 |
|---|
| 2026.08.24 | ₩67,483 | ₩67,564 | ₩67,430 | ₩67,564 | +0.12% | 8.2천 |
|---|
| 2026.08.21 | ₩67,430 | ₩67,566 | ₩67,416 | ₩67,416 | -0.02% | 3.6천 |
|---|
| 2026.08.20 | ₩67,537 | ₩67,537 | ₩67,336 | ₩67,506 | -0.05% | 2.9만 |
|---|
| 2026.08.19 | ₩67,483 | ₩67,560 | ₩67,463 | ₩67,470 | -0.02% | 1.3만 |
|---|
| 2026.08.18 | ₩67,390 | ₩67,457 | ₩67,390 | ₩67,439 | +0.07% | 1.4만 |
|---|
| 2026.08.17 | ₩67,390 | ₩67,457 | ₩67,390 | ₩67,403 | +0.02% | 3.2천 |
|---|
| 2026.08.14 | ₩67,336 | ₩67,439 | ₩67,336 | ₩67,391 | +0.08% | 4.6천 |
|---|
| 2026.08.13 | ₩67,384 | ₩67,443 | ₩67,359 | ₩67,376 | -0.01% | 4.6천 |
|---|
| 2026.08.12 | ₩67,296 | ₩67,382 | ₩67,296 | ₩67,356 | +0.09% | 2.8천 |
|---|
| 2026.08.11 | ₩67,296 | ₩67,430 | ₩67,296 | ₩67,370 | +0.11% | 3.9천 |
|---|
| 2026.08.10 | ₩67,524 | ₩67,524 | ₩67,309 | ₩67,321 | -0.30% | 3.7만 |
|---|
| 2026.08.07 | ₩67,309 | ₩67,388 | ₩67,309 | ₩67,388 | +0.12% | 5.4천 |
|---|
| 2026.08.06 | ₩67,282 | ₩67,363 | ₩67,229 | ₩67,304 | +0.03% | 1.2만 |
|---|
| 2026.08.05 | ₩67,323 | ₩67,396 | ₩67,189 | ₩67,296 | -0.04% | 4.3만 |
|---|
| 2026.08.04 | ₩67,363 | ₩67,470 | ₩67,256 | ₩67,470 | +0.16% | 8천 |
|---|
| 2026.08.03 | ₩67,604 | ₩67,604 | ₩67,189 | ₩67,336 | -0.40% | 2.2만 |
|---|
| 2026.07.31 | ₩68,234 | ₩68,234 | ₩67,441 | ₩67,604 | -0.92% | 8.1천 |
|---|
| 2026.07.30 | ₩67,457 | ₩67,671 | ₩67,457 | ₩67,599 | +0.21% | 2.1천 |
|---|
| 2026.07.29 | ₩67,162 | ₩67,497 | ₩67,162 | ₩67,471 | +0.46% | 1만 |
|---|
| 2026.07.28 | ₩67,390 | ₩67,617 | ₩67,390 | ₩67,537 | +0.22% | 2.6천 |
|---|
| 2026.07.27 | ₩67,510 | ₩67,550 | ₩67,459 | ₩67,459 | -0.08% | 700 |
|---|
| 2026.07.24 | ₩67,437 | ₩67,537 | ₩67,309 | ₩67,442 | +0.01% | 20.5만 |
|---|
| 2026.07.23 | ₩67,390 | ₩68,341 | ₩67,336 | ₩67,483 | +0.14% | 1만 |
|---|
| 2026.07.22 | ₩67,483 | ₩67,564 | ₩67,376 | ₩67,486 | +0.00% | 1.4만 |
|---|
| 2026.07.21 | ₩67,309 | ₩67,483 | ₩67,309 | ₩67,422 | +0.17% | 6.5천 |
|---|
| 2026.07.20 | ₩68,046 | ₩68,046 | ₩67,443 | ₩67,443 | -0.89% | 4천 |
|---|
| 2026.07.17 | ₩67,309 | ₩67,403 | ₩67,282 | ₩67,396 | +0.13% | 7.3천 |
|---|
| 2026.07.16 | ₩67,383 | ₩67,403 | ₩67,309 | ₩67,379 | -0.01% | 6.7천 |
|---|
| 2026.07.15 | ₩67,430 | ₩67,537 | ₩67,376 | ₩67,450 | +0.03% | 7천 |
|---|
| 2026.07.14 | ₩67,430 | ₩67,564 | ₩67,323 | ₩67,471 | +0.06% | 5.1천 |
|---|
| 2026.07.13 | ₩67,423 | ₩67,477 | ₩67,296 | ₩67,451 | +0.04% | 1.4만 |
|---|
| 2026.07.10 | ₩67,282 | ₩67,457 | ₩67,223 | ₩67,457 | +0.26% | 1.9만 |
|---|
| 2026.07.09 | ₩67,376 | ₩67,390 | ₩67,336 | ₩67,382 | +0.01% | 5.5천 |
|---|
| 2026.07.08 | ₩67,403 | ₩67,403 | ₩67,309 | ₩67,341 | -0.09% | 5.3천 |
|---|
| 2026.07.07 | ₩67,379 | ₩67,443 | ₩67,316 | ₩67,336 | -0.06% | 8.9천 |
|---|
| 2026.07.06 | ₩67,443 | ₩67,443 | ₩67,282 | ₩67,380 | -0.09% | 6.9천 |
|---|
| 2026.07.02 | ₩67,410 | ₩67,410 | ₩67,282 | ₩67,351 | -0.09% | 7.1천 |
|---|
| 2026.07.01 | ₩67,363 | ₩67,443 | ₩67,349 | ₩67,410 | +0.07% | 1.5만 |
|---|
| 2026.06.30 | ₩67,738 | ₩67,738 | ₩67,633 | ₩67,686 | -0.08% | 5.2천 |
|---|
| 2026.06.29 | ₩67,564 | ₩67,772 | ₩67,564 | ₩67,678 | +0.17% | 9.7천 |
|---|
| 2026.06.26 | ₩67,832 | ₩67,832 | ₩67,564 | ₩67,686 | -0.22% | 1.8만 |
|---|
| 2026.06.25 | ₩67,644 | ₩67,738 | ₩67,644 | ₩67,696 | +0.08% | 3.7천 |
|---|
| 2026.06.24 | ₩67,691 | ₩67,792 | ₩67,537 | ₩67,687 | -0.01% | 2.9천 |
|---|
| 2026.06.23 | ₩67,577 | ₩67,604 | ₩67,483 | ₩67,564 | -0.02% | 4.5천 |
|---|
| 2026.06.22 | ₩67,577 | ₩67,671 | ₩67,483 | ₩67,565 | -0.02% | 2만 |
|---|
| 2026.06.18 | ₩67,562 | ₩67,604 | ₩67,510 | ₩67,573 | +0.02% | 5.1천 |
|---|
| 2026.06.17 | ₩67,591 | ₩67,604 | ₩67,483 | ₩67,510 | -0.12% | 6.7천 |
|---|
| 2026.06.16 | ₩67,591 | ₩67,631 | ₩67,497 | ₩67,544 | -0.07% | 9.9천 |
|---|
| 2026.06.15 | ₩67,684 | ₩67,765 | ₩67,617 | ₩67,691 | +0.01% | 1.7만 |
|---|
| 2026.06.12 | ₩67,571 | ₩67,698 | ₩67,537 | ₩67,597 | +0.04% | 6.9천 |
|---|
| 2026.06.11 | ₩67,617 | ₩67,631 | ₩67,577 | ₩67,620 | +0.00% | 4.2천 |
|---|
| 2026.06.10 | ₩67,631 | ₩67,631 | ₩67,483 | ₩67,537 | -0.14% | 7.3천 |
|---|
| 2026.06.09 | ₩67,564 | ₩67,564 | ₩67,431 | ₩67,521 | -0.06% | 7.8천 |
|---|
| 2026.06.08 | ₩67,510 | ₩67,617 | ₩67,483 | ₩67,577 | +0.10% | 9.9천 |
|---|
| 2026.06.05 | ₩67,550 | ₩67,550 | ₩67,497 | ₩67,524 | -0.04% | 4.2천 |
|---|
| 2026.06.04 | ₩67,524 | ₩67,550 | ₩67,474 | ₩67,474 | -0.07% | 1.1만 |
|---|
| 2026.06.03 | ₩67,537 | ₩67,564 | ₩67,497 | ₩67,517 | -0.03% | 8천 |
|---|
| 2026.06.02 | ₩67,550 | ₩67,671 | ₩67,477 | ₩67,510 | -0.06% | 6.8천 |
|---|
| 2026.06.01 | ₩67,725 | ₩67,725 | ₩67,470 | ₩67,580 | -0.21% | 1.7만 |
|---|
| 2026.05.29 | ₩67,805 | ₩67,872 | ₩67,751 | ₩67,797 | -0.01% | 1만 |
|---|
| 2026.05.28 | ₩67,805 | ₩67,832 | ₩67,765 | ₩67,792 | -0.02% | 5.7천 |
|---|
| 2026.05.27 | ₩67,714 | ₩67,805 | ₩67,714 | ₩67,785 | +0.10% | 2.1만 |
|---|
| 2026.05.26 | ₩67,778 | ₩67,805 | ₩67,684 | ₩67,711 | -0.10% | 1.7만 |
|---|
| 2026.05.22 | ₩67,671 | ₩67,778 | ₩67,591 | ₩67,772 | +0.15% | 3천 |
|---|
| 2026.05.21 | ₩67,658 | ₩67,738 | ₩67,631 | ₩67,725 | +0.10% | 5.1천 |
|---|
| 2026.05.20 | ₩67,671 | ₩67,725 | ₩67,648 | ₩67,684 | +0.02% | 2.6천 |
|---|
| 2026.05.19 | ₩67,631 | ₩67,710 | ₩67,617 | ₩67,644 | +0.02% | 1.1천 |
|---|
| 2026.05.18 | ₩67,548 | ₩67,671 | ₩67,537 | ₩67,604 | +0.08% | 4.8천 |
|---|
| 2026.05.15 | ₩67,577 | ₩67,604 | ₩67,537 | ₩67,577 | 0.00% | 4천 |
|---|
| 2026.05.14 | ₩67,524 | ₩67,604 | ₩67,524 | ₩67,584 | +0.09% | 2.1만 |
|---|
| 2026.05.13 | ₩67,548 | ₩67,604 | ₩67,537 | ₩67,591 | +0.06% | 4천 |
|---|
| 2026.05.12 | ₩67,544 | ₩67,604 | ₩67,309 | ₩67,309 | -0.35% | 1.3만 |
|---|
| 2026.05.11 | ₩67,611 | ₩67,631 | ₩67,537 | ₩67,591 | -0.03% | 7천 |
|---|
| 2026.05.08 | ₩67,443 | ₩67,772 | ₩67,443 | ₩67,671 | +0.34% | 4.9천 |
|---|
| 2026.05.07 | ₩67,591 | ₩67,699 | ₩67,524 | ₩67,617 | +0.04% | 1.3만 |
|---|
| 2026.05.06 | ₩67,658 | ₩67,939 | ₩67,658 | ₩67,939 | +0.42% | 3만 |
|---|
| 2026.05.05 | ₩67,713 | ₩67,713 | ₩67,564 | ₩67,621 | -0.13% | 1.4만 |
|---|
| 2026.05.04 | ₩67,564 | ₩67,684 | ₩67,457 | ₩67,533 | -0.05% | 5.6천 |
|---|
| 2026.05.01 | ₩67,400 | ₩67,631 | ₩67,400 | ₩67,528 | +0.19% | 4.9천 |
|---|
| 2026.04.30 | ₩67,611 | ₩67,792 | ₩67,611 | ₩67,684 | +0.11% | 2.8천 |
|---|
| 2026.04.29 | ₩67,497 | ₩67,537 | ₩67,497 | ₩67,520 | +0.03% | 6.2천 |
|---|
| 2026.04.28 | ₩67,403 | ₩67,591 | ₩67,403 | ₩67,550 | +0.22% | 2.1만 |
|---|
| 2026.04.27 | ₩67,282 | ₩67,403 | ₩67,202 | ₩67,262 | -0.03% | 2.7만 |
|---|
| 2026.04.24 | ₩67,189 | ₩67,394 | ₩67,189 | ₩67,297 | +0.16% | 8.6천 |
|---|
| 2026.04.23 | ₩67,148 | ₩67,363 | ₩67,108 | ₩67,199 | +0.08% | 1.6만 |
|---|
| 2026.04.22 | ₩67,215 | ₩67,254 | ₩66,921 | ₩67,215 | 0.00% | 2.3만 |
|---|
| 2026.04.21 | ₩67,202 | ₩67,229 | ₩67,068 | ₩67,198 | -0.01% | 2.5만 |
|---|
| 2026.04.20 | ₩67,162 | ₩67,202 | ₩67,068 | ₩67,152 | -0.01% | 1.4만 |
|---|
| 2026.04.17 | ₩67,108 | ₩67,195 | ₩67,028 | ₩67,195 | +0.13% | 2.3만 |
|---|
| 2026.04.16 | ₩67,014 | ₩67,162 | ₩66,934 | ₩67,095 | +0.12% | 3.5천 |
|---|
| 2026.04.15 | ₩67,021 | ₩67,189 | ₩66,907 | ₩67,028 | +0.01% | 2.5만 |
|---|
| 2026.04.14 | ₩67,497 | ₩67,497 | ₩66,882 | ₩66,974 | -0.77% | 2만 |
|---|
| 2026.04.13 | ₩66,787 | ₩66,921 | ₩66,653 | ₩66,860 | +0.11% | 1만 |
|---|
| 2026.04.10 | ₩66,800 | ₩66,862 | ₩66,779 | ₩66,862 | +0.09% | 8.9천 |
|---|
| 2026.04.09 | ₩66,733 | ₩66,827 | ₩66,653 | ₩66,808 | +0.11% | 8.2천 |
|---|
| 2026.04.08 | ₩66,894 | ₩66,894 | ₩66,532 | ₩66,847 | -0.07% | 7.9천 |
|---|
| 2026.04.07 | ₩66,586 | ₩66,813 | ₩66,465 | ₩66,753 | +0.25% | 2.1만 |
|---|
| 2026.04.06 | ₩66,706 | ₩66,840 | ₩66,631 | ₩66,740 | +0.05% | 1만 |
|---|
| 2026.04.02 | ₩67,055 | ₩67,055 | ₩66,586 | ₩66,682 | -0.56% | 4.1천 |
|---|
| 2026.04.01 | ₩67,001 | ₩67,001 | ₩66,720 | ₩66,742 | -0.39% | 8.8천 |
|---|
| 2026.03.31 | ₩67,055 | ₩67,055 | ₩66,947 | ₩66,981 | -0.11% | 4.5천 |
|---|
| 2026.03.30 | ₩67,108 | ₩67,148 | ₩66,898 | ₩66,927 | -0.27% | 7.8천 |
|---|
| 2026.03.27 | ₩67,108 | ₩67,108 | ₩66,733 | ₩66,840 | -0.40% | 5.2천 |
|---|
| 2026.03.26 | ₩66,880 | ₩67,001 | ₩66,787 | ₩66,813 | -0.10% | 1.6만 |
|---|
| 2026.03.25 | ₩67,081 | ₩67,189 | ₩66,907 | ₩67,084 | +0.00% | 2.1천 |
|---|
| 2026.03.24 | ₩67,056 | ₩67,189 | ₩66,827 | ₩66,946 | -0.16% | 3천 |
|---|
| 2026.03.23 | ₩67,028 | ₩67,123 | ₩66,666 | ₩66,787 | -0.36% | 6.1천 |
|---|
| 2026.03.20 | ₩66,756 | ₩67,524 | ₩66,756 | ₩66,787 | +0.05% | 7.3천 |
|---|
| 2026.03.19 | ₩66,988 | ₩66,988 | ₩66,720 | ₩66,988 | 0.00% | 7.4천 |
|---|
| 2026.03.18 | ₩67,014 | ₩67,289 | ₩66,639 | ₩66,847 | -0.25% | 1.3만 |
|---|
| 2026.03.17 | ₩67,001 | ₩67,604 | ₩66,304 | ₩66,961 | -0.06% | 5.4만 |
|---|
| 2026.03.16 | ₩66,988 | ₩67,081 | ₩66,679 | ₩66,880 | -0.16% | 1.1만 |
|---|
| 2026.03.13 | ₩67,021 | ₩67,095 | ₩66,665 | ₩66,665 | -0.53% | 1.7만 |
|---|
| 2026.03.12 | ₩67,175 | ₩67,175 | ₩66,425 | ₩66,974 | -0.30% | 2.5천 |
|---|
| 2026.03.11 | ₩67,008 | ₩67,269 | ₩66,840 | ₩66,988 | -0.03% | 7.1천 |
|---|
| 2026.03.10 | ₩67,075 | ₩67,403 | ₩66,568 | ₩67,001 | -0.11% | 1.4만 |
|---|
| 2026.03.09 | ₩66,880 | ₩67,122 | ₩66,773 | ₩66,808 | -0.11% | 1.8만 |
|---|
| 2026.03.06 | ₩66,874 | ₩67,055 | ₩66,036 | ₩66,413 | -0.69% | 1.8만 |
|---|
| 2026.03.05 | ₩67,095 | ₩67,416 | ₩66,398 | ₩66,867 | -0.34% | 1.7만 |
|---|
| 2026.03.04 | ₩67,215 | ₩67,336 | ₩67,028 | ₩67,162 | -0.08% | 2.4만 |
|---|
| 2026.03.03 | ₩66,934 | ₩67,403 | ₩66,813 | ₩67,276 | +0.51% | 1.5만 |
|---|
| 2026.03.02 | ₩67,591 | ₩67,591 | ₩67,001 | ₩67,430 | -0.24% | 1.3만 |
|---|
| 2026.02.27 | ₩67,604 | ₩67,617 | ₩67,135 | ₩67,135 | -0.69% | 7.8만 |
|---|
| 2026.02.26 | ₩67,604 | ₩67,765 | ₩67,604 | ₩67,765 | +0.24% | 4.8만 |
|---|
| 2026.02.25 | ₩67,631 | ₩67,731 | ₩67,604 | ₩67,711 | +0.12% | 6.8천 |
|---|
| 2026.02.24 | ₩67,765 | ₩67,765 | ₩67,604 | ₩67,671 | -0.14% | 7.7천 |
|---|
| 2026.02.23 | ₩67,671 | ₩67,737 | ₩67,591 | ₩67,604 | -0.10% | 3만 |
|---|
| 2026.02.20 | ₩67,718 | ₩67,765 | ₩67,711 | ₩67,738 | +0.03% | 4.8만 |
|---|
| 2026.02.19 | ₩67,859 | ₩67,859 | ₩67,631 | ₩67,658 | -0.30% | 24.4만 |
|---|
| 2026.02.18 | ₩67,979 | ₩67,979 | ₩67,832 | ₩67,880 | -0.15% | 1.3만 |
|---|
| 2026.02.17 | ₩67,966 | ₩67,966 | ₩67,818 | ₩67,966 | 0.00% | 5.7천 |
|---|
| 2026.02.13 | ₩67,772 | ₩67,916 | ₩67,725 | ₩67,916 | +0.21% | 9.3천 |
|---|
| 2026.02.12 | ₩67,852 | ₩67,872 | ₩67,725 | ₩67,725 | -0.19% | 3.7만 |
|---|
| 2026.02.11 | ₩68,030 | ₩68,030 | ₩67,751 | ₩67,828 | -0.30% | 9.1천 |
|---|
| 2026.02.10 | ₩67,979 | ₩68,006 | ₩67,966 | ₩67,978 | -0.00% | 4천 |
|---|
| 2026.02.09 | ₩67,867 | ₩68,046 | ₩67,867 | ₩67,926 | +0.09% | 2.3만 |
|---|
| 2026.02.06 | ₩67,966 | ₩67,966 | ₩67,845 | ₩67,845 | -0.18% | 7.1천 |
|---|
| 2026.02.05 | ₩67,899 | ₩67,966 | ₩67,859 | ₩67,885 | -0.02% | 2만 |
|---|
| 2026.02.04 | ₩68,033 | ₩68,033 | ₩67,885 | ₩67,885 | -0.22% | 2.1만 |
|---|
| 2026.02.03 | ₩68,060 | ₩68,060 | ₩67,939 | ₩67,993 | -0.10% | 3.7만 |
|---|
| 2026.02.02 | ₩68,073 | ₩68,096 | ₩68,046 | ₩68,053 | -0.03% | 5.9천 |
|---|
| 2026.01.30 | ₩68,321 | ₩68,341 | ₩68,220 | ₩68,274 | -0.07% | 8.8천 |
|---|
| 2026.01.29 | ₩68,354 | ₩68,354 | ₩68,207 | ₩68,274 | -0.12% | 4.8천 |
|---|
| 2026.01.28 | ₩68,301 | ₩68,395 | ₩68,127 | ₩68,127 | -0.26% | 2.6만 |
|---|
| 2026.01.27 | ₩68,341 | ₩68,341 | ₩68,234 | ₩68,234 | -0.16% | 2.3만 |
|---|
| 2026.01.26 | ₩68,475 | ₩68,475 | ₩68,234 | ₩68,242 | -0.34% | 8.1천 |
|---|
| 2026.01.23 | ₩68,207 | ₩68,234 | ₩68,167 | ₩68,171 | -0.05% | 6.3천 |
|---|
| 2026.01.22 | ₩68,153 | ₩68,301 | ₩68,153 | ₩68,301 | +0.22% | 8.9천 |
|---|
| 2026.01.21 | ₩68,227 | ₩68,247 | ₩68,132 | ₩68,174 | -0.08% | 1.2만 |
|---|
| 2026.01.20 | ₩68,127 | ₩68,220 | ₩68,100 | ₩68,200 | +0.11% | 14.7만 |
|---|
| 2026.01.16 | ₩68,220 | ₩68,220 | ₩68,074 | ₩68,163 | -0.08% | 1.1만 |
|---|
| 2026.01.15 | ₩68,073 | ₩68,194 | ₩68,046 | ₩68,140 | +0.10% | 5.9만 |
|---|
| 2026.01.14 | ₩68,100 | ₩68,167 | ₩68,060 | ₩68,100 | 0.00% | 2.2만 |
|---|
| 2026.01.13 | ₩68,207 | ₩68,232 | ₩68,147 | ₩68,147 | -0.09% | 3.2만 |
|---|
| 2026.01.12 | ₩68,127 | ₩68,153 | ₩68,113 | ₩68,113 | -0.02% | 1.4만 |
|---|
| 2026.01.09 | ₩68,040 | ₩68,127 | ₩67,993 | ₩68,127 | +0.13% | 2.9천 |
|---|
| 2026.01.08 | ₩67,979 | ₩67,993 | ₩67,966 | ₩67,966 | -0.02% | 4천 |
|---|
| 2026.01.07 | ₩68,033 | ₩68,038 | ₩67,966 | ₩67,986 | -0.07% | 9.1천 |
|---|
| 2026.01.06 | ₩68,086 | ₩68,086 | ₩67,978 | ₩68,029 | -0.08% | 9.3천 |
|---|
| 2026.01.05 | ₩67,899 | ₩68,006 | ₩67,897 | ₩67,946 | +0.07% | 3천 |
|---|
| 2026.01.02 | ₩68,006 | ₩68,006 | ₩67,899 | ₩67,948 | -0.08% | 9천 |
|---|
| 2025.12.31 | ₩68,046 | ₩68,046 | ₩67,872 | ₩67,892 | -0.23% | 1.8만 |
|---|
| 2025.12.30 | ₩67,926 | ₩68,006 | ₩67,872 | ₩68,006 | +0.12% | 1.7만 |
|---|
| 2025.12.29 | ₩68,046 | ₩68,046 | ₩67,725 | ₩67,926 | -0.18% | 7.1천 |
|---|
| 2025.12.26 | ₩68,361 | ₩68,381 | ₩68,341 | ₩68,369 | +0.01% | 4.9천 |
|---|
| 2025.12.24 | ₩68,341 | ₩68,368 | ₩68,326 | ₩68,365 | +0.04% | 2.5만 |
|---|
| 2025.12.23 | ₩68,435 | ₩68,475 | ₩68,194 | ₩68,301 | -0.20% | 6.7만 |
|---|
| 2025.12.22 | ₩68,314 | ₩68,421 | ₩68,287 | ₩68,400 | +0.13% | 1.6만 |
|---|
| 2025.12.19 | ₩68,220 | ₩68,354 | ₩68,220 | ₩68,287 | +0.10% | 2.1천 |
|---|
| 2025.12.18 | ₩68,238 | ₩68,301 | ₩68,238 | ₩68,241 | +0.00% | 3.1천 |
|---|
| 2025.12.17 | ₩68,220 | ₩68,220 | ₩68,100 | ₩68,168 | -0.08% | 5.7천 |
|---|
| 2025.12.16 | ₩68,153 | ₩68,247 | ₩68,066 | ₩68,127 | -0.04% | 1.1만 |
|---|
| 2025.12.15 | ₩68,006 | ₩68,220 | ₩68,006 | ₩68,220 | +0.32% | 3.6천 |
|---|
| 2025.12.12 | ₩68,088 | ₩68,194 | ₩68,006 | ₩68,155 | +0.10% | 1.3만 |
|---|
| 2025.12.11 | ₩67,881 | ₩68,153 | ₩67,881 | ₩68,026 | +0.21% | 5.2천 |
|---|
| 2025.12.10 | ₩68,153 | ₩68,153 | ₩68,086 | ₩68,133 | -0.03% | 4.4천 |
|---|
| 2025.12.09 | ₩67,968 | ₩68,100 | ₩67,805 | ₩67,959 | -0.01% | 5.8천 |
|---|
| 2025.12.08 | ₩67,906 | ₩68,046 | ₩67,885 | ₩68,018 | +0.17% | 8.6천 |
|---|
| 2025.12.05 | ₩67,966 | ₩68,073 | ₩67,899 | ₩68,022 | +0.08% | 9.9천 |
|---|
| 2025.12.04 | ₩67,926 | ₩68,046 | ₩67,839 | ₩67,944 | +0.03% | 2.6만 |
|---|
| 2025.12.03 | ₩67,684 | ₩68,060 | ₩67,684 | ₩68,014 | +0.49% | 2만 |
|---|
| 2025.12.02 | ₩67,912 | ₩67,939 | ₩67,859 | ₩67,939 | +0.04% | 8.4천 |
|---|
| 2025.12.01 | ₩67,899 | ₩68,046 | ₩67,899 | ₩68,046 | +0.22% | 6.6천 |
|---|
| 2025.11.28 | ₩67,832 | ₩67,979 | ₩67,832 | ₩67,885 | +0.08% | 1.2천 |
|---|
| 2025.11.26 | ₩68,301 | ₩68,353 | ₩68,207 | ₩68,344 | +0.06% | 3.6천 |
|---|
| 2025.11.25 | ₩68,019 | ₩68,326 | ₩68,019 | ₩68,298 | +0.41% | 6.8천 |
|---|
| 2025.11.24 | ₩68,133 | ₩68,395 | ₩68,113 | ₩68,297 | +0.24% | 1.2만 |
|---|
| 2025.11.21 | ₩68,113 | ₩68,274 | ₩68,056 | ₩68,210 | +0.14% | 4.2천 |
|---|
| 2025.11.20 | ₩68,224 | ₩68,224 | ₩67,999 | ₩68,064 | -0.24% | 7.3천 |
|---|
| 2025.11.19 | ₩68,219 | ₩68,274 | ₩68,088 | ₩68,182 | -0.05% | 3.4천 |
|---|
| 2025.11.18 | ₩68,086 | ₩68,287 | ₩68,046 | ₩68,274 | +0.28% | 1.2만 |
|---|
| 2025.11.17 | ₩68,153 | ₩68,165 | ₩68,069 | ₩68,073 | -0.12% | 1.5천 |
|---|
| 2025.11.14 | ₩68,033 | ₩68,261 | ₩67,966 | ₩68,234 | +0.30% | 2.1만 |
|---|
| 2025.11.13 | ₩68,011 | ₩68,046 | ₩67,993 | ₩68,001 | -0.02% | 1.6천 |
|---|
| 2025.11.12 | ₩68,100 | ₩68,194 | ₩68,053 | ₩68,053 | -0.07% | 7.3천 |
|---|
| 2025.11.11 | ₩67,952 | ₩68,180 | ₩67,952 | ₩68,171 | +0.32% | 3.8천 |
|---|
| 2025.11.10 | ₩68,301 | ₩68,301 | ₩68,003 | ₩68,157 | -0.21% | 1.7만 |
|---|
| 2025.11.07 | ₩68,058 | ₩68,208 | ₩68,058 | ₩68,208 | +0.22% | 1.5만 |
|---|
| 2025.11.06 | ₩68,069 | ₩68,207 | ₩67,912 | ₩68,113 | +0.06% | 4.9만 |
|---|
| 2025.11.05 | ₩68,038 | ₩68,140 | ₩67,979 | ₩68,065 | +0.04% | 7.8천 |
|---|
| 2025.11.04 | ₩68,127 | ₩68,167 | ₩67,926 | ₩68,064 | -0.09% | 1.2만 |
|---|
| 2025.11.03 | ₩67,872 | ₩68,247 | ₩67,872 | ₩68,220 | +0.51% | 11.8만 |
|---|
| 2025.10.31 | ₩68,448 | ₩68,448 | ₩68,180 | ₩68,330 | -0.17% | 3.7천 |
|---|
| 2025.10.30 | ₩68,274 | ₩68,381 | ₩68,274 | ₩68,340 | +0.10% | 3.8천 |
|---|
| 2025.10.29 | ₩68,408 | ₩68,435 | ₩68,274 | ₩68,408 | 0.00% | 1.9만 |
|---|
| 2025.10.28 | ₩68,395 | ₩68,448 | ₩68,210 | ₩68,395 | 0.00% | 5천 |
|---|
| 2025.10.27 | ₩68,488 | ₩68,576 | ₩68,220 | ₩68,576 | +0.13% | 1.4만 |
|---|
| 2025.10.24 | ₩68,274 | ₩68,486 | ₩68,153 | ₩68,354 | +0.12% | 6.9천 |
|---|
| 2025.10.23 | ₩68,234 | ₩68,234 | ₩68,078 | ₩68,127 | -0.16% | 900 |
|---|
| 2025.10.22 | ₩68,163 | ₩68,214 | ₩68,127 | ₩68,127 | -0.05% | 1.1만 |
|---|
| 2025.10.21 | ₩68,207 | ₩68,207 | ₩67,952 | ₩68,107 | -0.15% | 2.8천 |
|---|
| 2025.10.20 | ₩68,261 | ₩68,274 | ₩68,019 | ₩68,261 | 0.00% | 3.6천 |
|---|
| 2025.10.17 | ₩68,006 | ₩68,100 | ₩67,746 | ₩68,073 | +0.10% | 6.5천 |
|---|
| 2025.10.16 | ₩68,060 | ₩68,274 | ₩68,033 | ₩68,042 | -0.03% | 3.1천 |
|---|
| 2025.10.15 | ₩68,060 | ₩68,153 | ₩67,912 | ₩67,989 | -0.10% | 7.6천 |
|---|
| 2025.10.14 | ₩68,046 | ₩68,234 | ₩67,982 | ₩68,013 | -0.05% | 4.9천 |
|---|
| 2025.10.13 | ₩68,183 | ₩68,183 | ₩67,899 | ₩68,033 | -0.22% | 4.7천 |
|---|
| 2025.10.10 | ₩68,019 | ₩68,033 | ₩67,832 | ₩67,935 | -0.12% | 5.4천 |
|---|