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 | ₩67,299 | ₩67,326 | ₩67,192 | ₩67,231 | -0.10% | 7천 |
| 2026.10.08 | ₩67,131 | ₩67,299 | ₩67,131 | ₩67,299 | +0.25% | 2.2만 |
| 2026.10.07 | ₩67,111 | ₩67,285 | ₩67,059 | ₩67,232 | +0.18% | 9.5천 |
| 2026.10.06 | ₩67,259 | ₩67,259 | ₩67,093 | ₩67,156 | -0.15% | 2만 |
| 2026.10.05 | ₩67,245 | ₩67,272 | ₩67,245 | ₩67,259 | +0.02% | 1.1만 |
| 2026.10.02 | ₩67,232 | ₩67,540 | ₩67,178 | ₩67,272 | +0.06% | 8.6천 |
| 2026.10.01 | ₩67,111 | ₩67,232 | ₩67,051 | ₩67,210 | +0.15% | 1.4만 |
| 2026.09.30 | ₩67,512 | ₩67,526 | ₩67,379 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,442 |
| -0.10% |
| 5.4천 |
| 2026.09.29 | ₩67,437 | ₩67,565 | ₩67,363 | ₩67,363 | -0.11% | 6.5천 |
|---|
| 2026.09.28 | ₩67,433 | ₩67,580 | ₩67,386 | ₩67,433 | 0.00% | 1.4만 |
|---|
| 2026.09.25 | ₩67,446 | ₩67,533 | ₩67,433 | ₩67,518 | +0.11% | 2.8만 |
|---|
| 2026.09.24 | ₩67,459 | ₩67,520 | ₩67,379 | ₩67,513 | +0.08% | 20.2만 |
|---|
| 2026.09.23 | ₩67,473 | ₩67,513 | ₩67,339 | ₩67,339 | -0.20% | 6.3천 |
|---|
| 2026.09.22 | ₩67,419 | ₩67,513 | ₩67,379 | ₩67,486 | +0.10% | 2만 |
|---|
| 2026.09.21 | ₩67,392 | ₩67,419 | ₩67,343 | ₩67,399 | +0.01% | 8천 |
|---|
| 2026.09.18 | ₩67,312 | ₩67,433 | ₩67,312 | ₩67,372 | +0.09% | 2.8천 |
|---|
| 2026.09.17 | ₩67,419 | ₩67,446 | ₩67,299 | ₩67,379 | -0.06% | 3.6천 |
|---|
| 2026.09.16 | ₩67,406 | ₩67,406 | ₩67,248 | ₩67,320 | -0.13% | 2.4천 |
|---|
| 2026.09.15 | ₩67,339 | ₩67,406 | ₩67,232 | ₩67,232 | -0.16% | 4.4천 |
|---|
| 2026.09.14 | ₩67,085 | ₩67,366 | ₩67,085 | ₩67,346 | +0.39% | 7.5천 |
|---|
| 2026.09.11 | ₩67,232 | ₩67,259 | ₩67,192 | ₩67,192 | -0.06% | 4.2천 |
|---|
| 2026.09.10 | ₩67,118 | ₩67,299 | ₩67,004 | ₩67,121 | +0.00% | 1.3만 |
|---|
| 2026.09.09 | ₩67,272 | ₩67,392 | ₩67,152 | ₩67,279 | +0.01% | 3.9만 |
|---|
| 2026.09.08 | ₩67,352 | ₩67,352 | ₩67,279 | ₩67,336 | -0.02% | 7.1천 |
|---|
| 2026.09.04 | ₩67,326 | ₩67,326 | ₩67,279 | ₩67,299 | -0.04% | 9천 |
|---|
| 2026.09.03 | ₩67,252 | ₩67,406 | ₩67,178 | ₩67,406 | +0.23% | 3.4천 |
|---|
| 2026.09.02 | ₩67,292 | ₩67,326 | ₩67,218 | ₩67,295 | +0.00% | 2.2천 |
|---|
| 2026.09.01 | ₩67,178 | ₩67,296 | ₩67,178 | ₩67,232 | +0.08% | 1만 |
|---|
| 2026.08.31 | ₩67,566 | ₩67,632 | ₩67,520 | ₩67,524 | -0.06% | 2.3천 |
|---|
| 2026.08.28 | ₩67,767 | ₩67,767 | ₩67,566 | ₩67,637 | -0.19% | 3.1천 |
|---|
| 2026.08.27 | ₩67,526 | ₩67,657 | ₩67,449 | ₩67,576 | +0.07% | 1.6만 |
|---|
| 2026.08.26 | ₩67,406 | ₩67,659 | ₩67,406 | ₩67,566 | +0.24% | 5.8천 |
|---|
| 2026.08.25 | ₩67,486 | ₩67,620 | ₩67,486 | ₩67,544 | +0.09% | 6.6천 |
|---|
| 2026.08.24 | ₩67,406 | ₩67,486 | ₩67,352 | ₩67,486 | +0.12% | 8.2천 |
|---|
| 2026.08.21 | ₩67,352 | ₩67,489 | ₩67,339 | ₩67,339 | -0.02% | 3.6천 |
|---|
| 2026.08.20 | ₩67,459 | ₩67,459 | ₩67,259 | ₩67,429 | -0.05% | 2.9만 |
|---|
| 2026.08.19 | ₩67,406 | ₩67,482 | ₩67,386 | ₩67,392 | -0.02% | 1.3만 |
|---|
| 2026.08.18 | ₩67,312 | ₩67,379 | ₩67,312 | ₩67,362 | +0.07% | 1.4만 |
|---|
| 2026.08.17 | ₩67,312 | ₩67,379 | ₩67,312 | ₩67,326 | +0.02% | 3.2천 |
|---|
| 2026.08.14 | ₩67,259 | ₩67,362 | ₩67,259 | ₩67,313 | +0.08% | 4.6천 |
|---|
| 2026.08.13 | ₩67,307 | ₩67,366 | ₩67,281 | ₩67,299 | -0.01% | 4.6천 |
|---|
| 2026.08.12 | ₩67,218 | ₩67,304 | ₩67,218 | ₩67,279 | +0.09% | 2.8천 |
|---|
| 2026.08.11 | ₩67,218 | ₩67,352 | ₩67,218 | ₩67,292 | +0.11% | 3.9천 |
|---|
| 2026.08.10 | ₩67,446 | ₩67,446 | ₩67,232 | ₩67,244 | -0.30% | 3.7만 |
|---|
| 2026.08.07 | ₩67,232 | ₩67,311 | ₩67,232 | ₩67,311 | +0.12% | 5.4천 |
|---|
| 2026.08.06 | ₩67,205 | ₩67,285 | ₩67,152 | ₩67,226 | +0.03% | 1.2만 |
|---|
| 2026.08.05 | ₩67,245 | ₩67,319 | ₩67,111 | ₩67,218 | -0.04% | 4.3만 |
|---|
| 2026.08.04 | ₩67,285 | ₩67,392 | ₩67,178 | ₩67,392 | +0.16% | 8천 |
|---|
| 2026.08.03 | ₩67,526 | ₩67,526 | ₩67,111 | ₩67,259 | -0.40% | 2.2만 |
|---|
| 2026.07.31 | ₩68,155 | ₩68,155 | ₩67,363 | ₩67,526 | -0.92% | 8.1천 |
|---|
| 2026.07.30 | ₩67,379 | ₩67,593 | ₩67,379 | ₩67,521 | +0.21% | 2.1천 |
|---|
| 2026.07.29 | ₩67,085 | ₩67,419 | ₩67,085 | ₩67,394 | +0.46% | 1만 |
|---|
| 2026.07.28 | ₩67,312 | ₩67,540 | ₩67,312 | ₩67,459 | +0.22% | 2.6천 |
|---|
| 2026.07.27 | ₩67,433 | ₩67,473 | ₩67,382 | ₩67,382 | -0.08% | 700 |
|---|
| 2026.07.24 | ₩67,359 | ₩67,459 | ₩67,232 | ₩67,364 | +0.01% | 20.5만 |
|---|
| 2026.07.23 | ₩67,312 | ₩68,262 | ₩67,259 | ₩67,406 | +0.14% | 1만 |
|---|
| 2026.07.22 | ₩67,406 | ₩67,486 | ₩67,299 | ₩67,409 | +0.00% | 1.4만 |
|---|
| 2026.07.21 | ₩67,232 | ₩67,406 | ₩67,232 | ₩67,344 | +0.17% | 6.5천 |
|---|
| 2026.07.20 | ₩67,968 | ₩67,968 | ₩67,366 | ₩67,366 | -0.89% | 4천 |
|---|
| 2026.07.17 | ₩67,232 | ₩67,326 | ₩67,205 | ₩67,319 | +0.13% | 7.3천 |
|---|
| 2026.07.16 | ₩67,305 | ₩67,326 | ₩67,232 | ₩67,301 | -0.01% | 6.7천 |
|---|
| 2026.07.15 | ₩67,352 | ₩67,459 | ₩67,299 | ₩67,372 | +0.03% | 7천 |
|---|
| 2026.07.14 | ₩67,352 | ₩67,486 | ₩67,245 | ₩67,394 | +0.06% | 5.1천 |
|---|
| 2026.07.13 | ₩67,346 | ₩67,399 | ₩67,218 | ₩67,374 | +0.04% | 1.4만 |
|---|
| 2026.07.10 | ₩67,205 | ₩67,379 | ₩67,146 | ₩67,379 | +0.26% | 1.9만 |
|---|
| 2026.07.09 | ₩67,299 | ₩67,312 | ₩67,259 | ₩67,304 | +0.01% | 5.5천 |
|---|
| 2026.07.08 | ₩67,326 | ₩67,326 | ₩67,232 | ₩67,264 | -0.09% | 5.3천 |
|---|
| 2026.07.07 | ₩67,301 | ₩67,366 | ₩67,239 | ₩67,259 | -0.06% | 8.9천 |
|---|
| 2026.07.06 | ₩67,366 | ₩67,366 | ₩67,205 | ₩67,303 | -0.09% | 6.9천 |
|---|
| 2026.07.02 | ₩67,332 | ₩67,332 | ₩67,205 | ₩67,273 | -0.09% | 7.1천 |
|---|
| 2026.07.01 | ₩67,285 | ₩67,366 | ₩67,272 | ₩67,332 | +0.07% | 1.5만 |
|---|
| 2026.06.30 | ₩67,660 | ₩67,660 | ₩67,556 | ₩67,608 | -0.08% | 5.2천 |
|---|
| 2026.06.29 | ₩67,486 | ₩67,694 | ₩67,486 | ₩67,600 | +0.17% | 9.7천 |
|---|
| 2026.06.26 | ₩67,754 | ₩67,754 | ₩67,486 | ₩67,608 | -0.22% | 1.8만 |
|---|
| 2026.06.25 | ₩67,566 | ₩67,660 | ₩67,566 | ₩67,619 | +0.08% | 3.7천 |
|---|
| 2026.06.24 | ₩67,613 | ₩67,714 | ₩67,459 | ₩67,609 | -0.01% | 2.9천 |
|---|
| 2026.06.23 | ₩67,500 | ₩67,526 | ₩67,406 | ₩67,486 | -0.02% | 4.5천 |
|---|
| 2026.06.22 | ₩67,500 | ₩67,593 | ₩67,406 | ₩67,488 | -0.02% | 2만 |
|---|
| 2026.06.18 | ₩67,485 | ₩67,526 | ₩67,433 | ₩67,496 | +0.02% | 5.1천 |
|---|
| 2026.06.17 | ₩67,513 | ₩67,526 | ₩67,406 | ₩67,433 | -0.12% | 6.7천 |
|---|
| 2026.06.16 | ₩67,513 | ₩67,553 | ₩67,419 | ₩67,466 | -0.07% | 9.9천 |
|---|
| 2026.06.15 | ₩67,607 | ₩67,687 | ₩67,540 | ₩67,613 | +0.01% | 1.7만 |
|---|
| 2026.06.12 | ₩67,493 | ₩67,620 | ₩67,459 | ₩67,520 | +0.04% | 6.9천 |
|---|
| 2026.06.11 | ₩67,540 | ₩67,553 | ₩67,500 | ₩67,542 | +0.00% | 4.2천 |
|---|
| 2026.06.10 | ₩67,553 | ₩67,553 | ₩67,406 | ₩67,459 | -0.14% | 7.3천 |
|---|
| 2026.06.09 | ₩67,486 | ₩67,486 | ₩67,354 | ₩67,443 | -0.06% | 7.8천 |
|---|
| 2026.06.08 | ₩67,433 | ₩67,540 | ₩67,406 | ₩67,500 | +0.10% | 9.9천 |
|---|
| 2026.06.05 | ₩67,473 | ₩67,473 | ₩67,419 | ₩67,446 | -0.04% | 4.2천 |
|---|
| 2026.06.04 | ₩67,446 | ₩67,473 | ₩67,396 | ₩67,396 | -0.07% | 1.1만 |
|---|
| 2026.06.03 | ₩67,459 | ₩67,486 | ₩67,419 | ₩67,439 | -0.03% | 8천 |
|---|
| 2026.06.02 | ₩67,473 | ₩67,593 | ₩67,399 | ₩67,433 | -0.06% | 6.8천 |
|---|
| 2026.06.01 | ₩67,647 | ₩67,647 | ₩67,392 | ₩67,502 | -0.21% | 1.7만 |
|---|
| 2026.05.29 | ₩67,727 | ₩67,794 | ₩67,674 | ₩67,719 | -0.01% | 1만 |
|---|
| 2026.05.28 | ₩67,727 | ₩67,754 | ₩67,687 | ₩67,714 | -0.02% | 5.7천 |
|---|
| 2026.05.27 | ₩67,636 | ₩67,727 | ₩67,636 | ₩67,707 | +0.10% | 2.1만 |
|---|
| 2026.05.26 | ₩67,700 | ₩67,727 | ₩67,607 | ₩67,633 | -0.10% | 1.7만 |
|---|
| 2026.05.22 | ₩67,593 | ₩67,700 | ₩67,513 | ₩67,694 | +0.15% | 3천 |
|---|
| 2026.05.21 | ₩67,580 | ₩67,660 | ₩67,553 | ₩67,647 | +0.10% | 5.1천 |
|---|
| 2026.05.20 | ₩67,593 | ₩67,647 | ₩67,570 | ₩67,607 | +0.02% | 2.6천 |
|---|
| 2026.05.19 | ₩67,553 | ₩67,632 | ₩67,540 | ₩67,566 | +0.02% | 1.1천 |
|---|
| 2026.05.18 | ₩67,470 | ₩67,593 | ₩67,459 | ₩67,526 | +0.08% | 4.8천 |
|---|
| 2026.05.15 | ₩67,500 | ₩67,526 | ₩67,459 | ₩67,500 | 0.00% | 4천 |
|---|
| 2026.05.14 | ₩67,446 | ₩67,526 | ₩67,446 | ₩67,506 | +0.09% | 2.1만 |
|---|
| 2026.05.13 | ₩67,470 | ₩67,526 | ₩67,459 | ₩67,513 | +0.06% | 4천 |
|---|
| 2026.05.12 | ₩67,466 | ₩67,526 | ₩67,232 | ₩67,232 | -0.35% | 1.3만 |
|---|
| 2026.05.11 | ₩67,533 | ₩67,553 | ₩67,459 | ₩67,513 | -0.03% | 7천 |
|---|
| 2026.05.08 | ₩67,366 | ₩67,694 | ₩67,366 | ₩67,593 | +0.34% | 4.9천 |
|---|
| 2026.05.07 | ₩67,513 | ₩67,621 | ₩67,446 | ₩67,540 | +0.04% | 1.3만 |
|---|
| 2026.05.06 | ₩67,580 | ₩67,861 | ₩67,580 | ₩67,861 | +0.42% | 3만 |
|---|
| 2026.05.05 | ₩67,635 | ₩67,635 | ₩67,486 | ₩67,544 | -0.13% | 1.4만 |
|---|
| 2026.05.04 | ₩67,486 | ₩67,607 | ₩67,379 | ₩67,455 | -0.05% | 5.6천 |
|---|
| 2026.05.01 | ₩67,323 | ₩67,553 | ₩67,323 | ₩67,450 | +0.19% | 4.9천 |
|---|
| 2026.04.30 | ₩67,533 | ₩67,714 | ₩67,533 | ₩67,607 | +0.11% | 2.8천 |
|---|
| 2026.04.29 | ₩67,419 | ₩67,459 | ₩67,419 | ₩67,442 | +0.03% | 6.2천 |
|---|
| 2026.04.28 | ₩67,326 | ₩67,513 | ₩67,326 | ₩67,473 | +0.22% | 2.1만 |
|---|
| 2026.04.27 | ₩67,205 | ₩67,326 | ₩67,125 | ₩67,185 | -0.03% | 2.7만 |
|---|
| 2026.04.24 | ₩67,111 | ₩67,316 | ₩67,111 | ₩67,220 | +0.16% | 8.6천 |
|---|
| 2026.04.23 | ₩67,071 | ₩67,285 | ₩67,031 | ₩67,122 | +0.08% | 1.6만 |
|---|
| 2026.04.22 | ₩67,138 | ₩67,177 | ₩66,844 | ₩67,138 | 0.00% | 2.3만 |
|---|
| 2026.04.21 | ₩67,125 | ₩67,152 | ₩66,991 | ₩67,121 | -0.01% | 2.5만 |
|---|
| 2026.04.20 | ₩67,085 | ₩67,125 | ₩66,991 | ₩67,075 | -0.01% | 1.4만 |
|---|
| 2026.04.17 | ₩67,031 | ₩67,118 | ₩66,951 | ₩67,118 | +0.13% | 2.3만 |
|---|
| 2026.04.16 | ₩66,937 | ₩67,085 | ₩66,857 | ₩67,018 | +0.12% | 3.5천 |
|---|
| 2026.04.15 | ₩66,944 | ₩67,111 | ₩66,830 | ₩66,951 | +0.01% | 2.5만 |
|---|
| 2026.04.14 | ₩67,419 | ₩67,419 | ₩66,805 | ₩66,897 | -0.77% | 2만 |
|---|
| 2026.04.13 | ₩66,710 | ₩66,844 | ₩66,576 | ₩66,783 | +0.11% | 1만 |
|---|
| 2026.04.10 | ₩66,723 | ₩66,785 | ₩66,702 | ₩66,785 | +0.09% | 8.9천 |
|---|
| 2026.04.09 | ₩66,656 | ₩66,750 | ₩66,576 | ₩66,731 | +0.11% | 8.2천 |
|---|
| 2026.04.08 | ₩66,817 | ₩66,817 | ₩66,456 | ₩66,770 | -0.07% | 7.9천 |
|---|
| 2026.04.07 | ₩66,509 | ₩66,737 | ₩66,389 | ₩66,676 | +0.25% | 2.1만 |
|---|
| 2026.04.06 | ₩66,630 | ₩66,763 | ₩66,555 | ₩66,663 | +0.05% | 1만 |
|---|
| 2026.04.02 | ₩66,978 | ₩66,978 | ₩66,509 | ₩66,605 | -0.56% | 4.1천 |
|---|
| 2026.04.01 | ₩66,924 | ₩66,924 | ₩66,643 | ₩66,666 | -0.39% | 8.8천 |
|---|
| 2026.03.31 | ₩66,978 | ₩66,978 | ₩66,870 | ₩66,904 | -0.11% | 4.5천 |
|---|
| 2026.03.30 | ₩67,031 | ₩67,071 | ₩66,821 | ₩66,850 | -0.27% | 7.8천 |
|---|
| 2026.03.27 | ₩67,031 | ₩67,031 | ₩66,656 | ₩66,763 | -0.40% | 5.2천 |
|---|
| 2026.03.26 | ₩66,804 | ₩66,924 | ₩66,710 | ₩66,737 | -0.10% | 1.6만 |
|---|
| 2026.03.25 | ₩67,004 | ₩67,111 | ₩66,830 | ₩67,007 | +0.00% | 2.1천 |
|---|
| 2026.03.24 | ₩66,979 | ₩67,111 | ₩66,750 | ₩66,869 | -0.16% | 3천 |
|---|
| 2026.03.23 | ₩66,951 | ₩67,046 | ₩66,589 | ₩66,710 | -0.36% | 6.1천 |
|---|
| 2026.03.20 | ₩66,679 | ₩67,446 | ₩66,679 | ₩66,710 | +0.05% | 7.3천 |
|---|
| 2026.03.19 | ₩66,911 | ₩66,911 | ₩66,643 | ₩66,911 | 0.00% | 7.4천 |
|---|
| 2026.03.18 | ₩66,937 | ₩67,212 | ₩66,563 | ₩66,770 | -0.25% | 1.3만 |
|---|
| 2026.03.17 | ₩66,924 | ₩67,526 | ₩66,228 | ₩66,884 | -0.06% | 5.4만 |
|---|
| 2026.03.16 | ₩66,911 | ₩67,004 | ₩66,603 | ₩66,804 | -0.16% | 1.1만 |
|---|
| 2026.03.13 | ₩66,944 | ₩67,018 | ₩66,588 | ₩66,588 | -0.53% | 1.7만 |
|---|
| 2026.03.12 | ₩67,098 | ₩67,098 | ₩66,348 | ₩66,897 | -0.30% | 2.5천 |
|---|
| 2026.03.11 | ₩66,931 | ₩67,192 | ₩66,763 | ₩66,911 | -0.03% | 7.1천 |
|---|
| 2026.03.10 | ₩66,998 | ₩67,326 | ₩66,492 | ₩66,924 | -0.11% | 1.4만 |
|---|
| 2026.03.09 | ₩66,804 | ₩67,044 | ₩66,696 | ₩66,731 | -0.11% | 1.8만 |
|---|
| 2026.03.06 | ₩66,797 | ₩66,978 | ₩65,960 | ₩66,336 | -0.69% | 1.8만 |
|---|
| 2026.03.05 | ₩67,018 | ₩67,339 | ₩66,322 | ₩66,790 | -0.34% | 1.7만 |
|---|
| 2026.03.04 | ₩67,138 | ₩67,259 | ₩66,951 | ₩67,085 | -0.08% | 2.4만 |
|---|
| 2026.03.03 | ₩66,857 | ₩67,326 | ₩66,737 | ₩67,198 | +0.51% | 1.5만 |
|---|
| 2026.03.02 | ₩67,513 | ₩67,513 | ₩66,924 | ₩67,352 | -0.24% | 1.3만 |
|---|
| 2026.02.27 | ₩67,526 | ₩67,540 | ₩67,058 | ₩67,058 | -0.69% | 7.8만 |
|---|
| 2026.02.26 | ₩67,526 | ₩67,687 | ₩67,526 | ₩67,687 | +0.24% | 4.8만 |
|---|
| 2026.02.25 | ₩67,553 | ₩67,653 | ₩67,526 | ₩67,633 | +0.12% | 6.8천 |
|---|
| 2026.02.24 | ₩67,687 | ₩67,687 | ₩67,526 | ₩67,593 | -0.14% | 7.7천 |
|---|
| 2026.02.23 | ₩67,593 | ₩67,659 | ₩67,513 | ₩67,526 | -0.10% | 3만 |
|---|
| 2026.02.20 | ₩67,640 | ₩67,687 | ₩67,633 | ₩67,660 | +0.03% | 4.8만 |
|---|
| 2026.02.19 | ₩67,781 | ₩67,781 | ₩67,553 | ₩67,580 | -0.30% | 24.4만 |
|---|
| 2026.02.18 | ₩67,901 | ₩67,901 | ₩67,754 | ₩67,802 | -0.15% | 1.3만 |
|---|
| 2026.02.17 | ₩67,888 | ₩67,888 | ₩67,740 | ₩67,888 | 0.00% | 5.7천 |
|---|
| 2026.02.13 | ₩67,694 | ₩67,838 | ₩67,647 | ₩67,838 | +0.21% | 9.3천 |
|---|
| 2026.02.12 | ₩67,774 | ₩67,794 | ₩67,647 | ₩67,647 | -0.19% | 3.7만 |
|---|
| 2026.02.11 | ₩67,952 | ₩67,952 | ₩67,674 | ₩67,750 | -0.30% | 9.1천 |
|---|
| 2026.02.10 | ₩67,901 | ₩67,928 | ₩67,888 | ₩67,900 | -0.00% | 4천 |
|---|
| 2026.02.09 | ₩67,789 | ₩67,968 | ₩67,789 | ₩67,848 | +0.09% | 2.3만 |
|---|
| 2026.02.06 | ₩67,888 | ₩67,888 | ₩67,767 | ₩67,767 | -0.18% | 7.1천 |
|---|
| 2026.02.05 | ₩67,821 | ₩67,888 | ₩67,781 | ₩67,807 | -0.02% | 2만 |
|---|
| 2026.02.04 | ₩67,955 | ₩67,955 | ₩67,807 | ₩67,807 | -0.22% | 2.1만 |
|---|
| 2026.02.03 | ₩67,981 | ₩67,981 | ₩67,861 | ₩67,914 | -0.10% | 3.7만 |
|---|
| 2026.02.02 | ₩67,995 | ₩68,018 | ₩67,968 | ₩67,975 | -0.03% | 5.9천 |
|---|
| 2026.01.30 | ₩68,242 | ₩68,262 | ₩68,142 | ₩68,196 | -0.07% | 8.8천 |
|---|
| 2026.01.29 | ₩68,276 | ₩68,276 | ₩68,129 | ₩68,196 | -0.12% | 4.8천 |
|---|
| 2026.01.28 | ₩68,222 | ₩68,316 | ₩68,048 | ₩68,048 | -0.26% | 2.6만 |
|---|
| 2026.01.27 | ₩68,262 | ₩68,262 | ₩68,155 | ₩68,155 | -0.16% | 2.3만 |
|---|
| 2026.01.26 | ₩68,396 | ₩68,396 | ₩68,155 | ₩68,163 | -0.34% | 8.1천 |
|---|
| 2026.01.23 | ₩68,129 | ₩68,155 | ₩68,088 | ₩68,092 | -0.05% | 6.3천 |
|---|
| 2026.01.22 | ₩68,075 | ₩68,222 | ₩68,075 | ₩68,222 | +0.22% | 8.9천 |
|---|
| 2026.01.21 | ₩68,149 | ₩68,169 | ₩68,054 | ₩68,095 | -0.08% | 1.2만 |
|---|
| 2026.01.20 | ₩68,048 | ₩68,142 | ₩68,022 | ₩68,122 | +0.11% | 14.7만 |
|---|
| 2026.01.16 | ₩68,142 | ₩68,142 | ₩67,996 | ₩68,084 | -0.08% | 1.1만 |
|---|
| 2026.01.15 | ₩67,995 | ₩68,115 | ₩67,968 | ₩68,062 | +0.10% | 5.9만 |
|---|
| 2026.01.14 | ₩68,022 | ₩68,088 | ₩67,981 | ₩68,022 | 0.00% | 2.2만 |
|---|
| 2026.01.13 | ₩68,129 | ₩68,154 | ₩68,068 | ₩68,068 | -0.09% | 3.2만 |
|---|
| 2026.01.12 | ₩68,048 | ₩68,075 | ₩68,035 | ₩68,035 | -0.02% | 1.4만 |
|---|
| 2026.01.09 | ₩67,961 | ₩68,048 | ₩67,914 | ₩68,048 | +0.13% | 2.9천 |
|---|
| 2026.01.08 | ₩67,901 | ₩67,914 | ₩67,888 | ₩67,888 | -0.02% | 4천 |
|---|
| 2026.01.07 | ₩67,955 | ₩67,960 | ₩67,888 | ₩67,908 | -0.07% | 9.1천 |
|---|
| 2026.01.06 | ₩68,008 | ₩68,008 | ₩67,900 | ₩67,951 | -0.08% | 9.3천 |
|---|
| 2026.01.05 | ₩67,821 | ₩67,928 | ₩67,819 | ₩67,868 | +0.07% | 3천 |
|---|
| 2026.01.02 | ₩67,928 | ₩67,928 | ₩67,821 | ₩67,870 | -0.08% | 9천 |
|---|
| 2025.12.31 | ₩67,968 | ₩67,968 | ₩67,794 | ₩67,814 | -0.23% | 1.8만 |
|---|
| 2025.12.30 | ₩67,848 | ₩67,928 | ₩67,794 | ₩67,928 | +0.12% | 1.7만 |
|---|
| 2025.12.29 | ₩67,968 | ₩67,968 | ₩67,647 | ₩67,848 | -0.18% | 7.1천 |
|---|
| 2025.12.26 | ₩68,283 | ₩68,303 | ₩68,262 | ₩68,291 | +0.01% | 4.9천 |
|---|
| 2025.12.24 | ₩68,262 | ₩68,289 | ₩68,248 | ₩68,287 | +0.04% | 2.5만 |
|---|
| 2025.12.23 | ₩68,356 | ₩68,396 | ₩68,115 | ₩68,222 | -0.20% | 6.7만 |
|---|
| 2025.12.22 | ₩68,236 | ₩68,343 | ₩68,209 | ₩68,321 | +0.13% | 1.6만 |
|---|
| 2025.12.19 | ₩68,142 | ₩68,276 | ₩68,142 | ₩68,209 | +0.10% | 2.1천 |
|---|
| 2025.12.18 | ₩68,159 | ₩68,222 | ₩68,159 | ₩68,162 | +0.00% | 3.1천 |
|---|
| 2025.12.17 | ₩68,142 | ₩68,142 | ₩68,022 | ₩68,090 | -0.08% | 5.7천 |
|---|
| 2025.12.16 | ₩68,075 | ₩68,169 | ₩67,988 | ₩68,048 | -0.04% | 1.1만 |
|---|
| 2025.12.15 | ₩67,928 | ₩68,142 | ₩67,928 | ₩68,142 | +0.32% | 3.6천 |
|---|
| 2025.12.12 | ₩68,010 | ₩68,115 | ₩67,928 | ₩68,076 | +0.10% | 1.3만 |
|---|
| 2025.12.11 | ₩67,803 | ₩68,075 | ₩67,803 | ₩67,948 | +0.21% | 5.2천 |
|---|
| 2025.12.10 | ₩68,075 | ₩68,075 | ₩68,008 | ₩68,055 | -0.03% | 4.4천 |
|---|
| 2025.12.09 | ₩67,890 | ₩68,022 | ₩67,727 | ₩67,881 | -0.01% | 5.8천 |
|---|
| 2025.12.08 | ₩67,827 | ₩67,968 | ₩67,807 | ₩67,940 | +0.17% | 8.6천 |
|---|
| 2025.12.05 | ₩67,888 | ₩67,995 | ₩67,821 | ₩67,944 | +0.08% | 9.9천 |
|---|
| 2025.12.04 | ₩67,848 | ₩67,968 | ₩67,761 | ₩67,866 | +0.03% | 2.6만 |
|---|
| 2025.12.03 | ₩67,607 | ₩67,981 | ₩67,607 | ₩67,936 | +0.49% | 2만 |
|---|
| 2025.12.02 | ₩67,834 | ₩67,861 | ₩67,781 | ₩67,861 | +0.04% | 8.4천 |
|---|
| 2025.12.01 | ₩67,821 | ₩67,968 | ₩67,821 | ₩67,968 | +0.22% | 6.6천 |
|---|
| 2025.11.28 | ₩67,754 | ₩67,901 | ₩67,754 | ₩67,807 | +0.08% | 1.2천 |
|---|
| 2025.11.26 | ₩68,222 | ₩68,275 | ₩68,129 | ₩68,265 | +0.06% | 3.6천 |
|---|
| 2025.11.25 | ₩67,941 | ₩68,248 | ₩67,941 | ₩68,220 | +0.41% | 6.8천 |
|---|
| 2025.11.24 | ₩68,055 | ₩68,316 | ₩68,035 | ₩68,218 | +0.24% | 1.2만 |
|---|
| 2025.11.21 | ₩68,035 | ₩68,196 | ₩67,977 | ₩68,131 | +0.14% | 4.2천 |
|---|
| 2025.11.20 | ₩68,146 | ₩68,146 | ₩67,921 | ₩67,985 | -0.24% | 7.3천 |
|---|
| 2025.11.19 | ₩68,141 | ₩68,196 | ₩68,010 | ₩68,103 | -0.05% | 3.4천 |
|---|
| 2025.11.18 | ₩68,008 | ₩68,209 | ₩67,968 | ₩68,196 | +0.28% | 1.2만 |
|---|
| 2025.11.17 | ₩68,075 | ₩68,087 | ₩67,991 | ₩67,995 | -0.12% | 1.5천 |
|---|
| 2025.11.14 | ₩67,955 | ₩68,182 | ₩67,888 | ₩68,155 | +0.30% | 2.1만 |
|---|
| 2025.11.13 | ₩67,933 | ₩67,968 | ₩67,914 | ₩67,923 | -0.02% | 1.6천 |
|---|
| 2025.11.12 | ₩68,022 | ₩68,115 | ₩67,975 | ₩67,975 | -0.07% | 7.3천 |
|---|
| 2025.11.11 | ₩67,874 | ₩68,102 | ₩67,874 | ₩68,092 | +0.32% | 3.8천 |
|---|
| 2025.11.10 | ₩68,222 | ₩68,222 | ₩67,925 | ₩68,079 | -0.21% | 1.7만 |
|---|
| 2025.11.07 | ₩67,980 | ₩68,130 | ₩67,980 | ₩68,130 | +0.22% | 1.5만 |
|---|
| 2025.11.06 | ₩67,991 | ₩68,129 | ₩67,834 | ₩68,035 | +0.06% | 4.9만 |
|---|
| 2025.11.05 | ₩67,960 | ₩68,062 | ₩67,901 | ₩67,987 | +0.04% | 7.8천 |
|---|
| 2025.11.04 | ₩68,048 | ₩68,088 | ₩67,848 | ₩67,985 | -0.09% | 1.2만 |
|---|
| 2025.11.03 | ₩67,794 | ₩68,169 | ₩67,794 | ₩68,142 | +0.51% | 11.8만 |
|---|
| 2025.10.31 | ₩68,370 | ₩68,370 | ₩68,102 | ₩68,252 | -0.17% | 3.7천 |
|---|
| 2025.10.30 | ₩68,196 | ₩68,303 | ₩68,196 | ₩68,261 | +0.10% | 3.8천 |
|---|
| 2025.10.29 | ₩68,329 | ₩68,356 | ₩68,196 | ₩68,329 | 0.00% | 1.9만 |
|---|
| 2025.10.28 | ₩68,316 | ₩68,370 | ₩68,131 | ₩68,316 | 0.00% | 5천 |
|---|
| 2025.10.27 | ₩68,410 | ₩68,497 | ₩68,142 | ₩68,497 | +0.13% | 1.4만 |
|---|
| 2025.10.24 | ₩68,196 | ₩68,407 | ₩68,075 | ₩68,276 | +0.12% | 6.9천 |
|---|
| 2025.10.23 | ₩68,155 | ₩68,155 | ₩68,000 | ₩68,048 | -0.16% | 900 |
|---|
| 2025.10.22 | ₩68,084 | ₩68,135 | ₩68,048 | ₩68,048 | -0.05% | 1.1만 |
|---|
| 2025.10.21 | ₩68,129 | ₩68,129 | ₩67,874 | ₩68,028 | -0.15% | 2.8천 |
|---|
| 2025.10.20 | ₩68,182 | ₩68,196 | ₩67,941 | ₩68,182 | 0.00% | 3.6천 |
|---|
| 2025.10.17 | ₩67,928 | ₩68,022 | ₩67,668 | ₩67,995 | +0.10% | 6.5천 |
|---|
| 2025.10.16 | ₩67,981 | ₩68,196 | ₩67,955 | ₩67,964 | -0.03% | 3.1천 |
|---|
| 2025.10.15 | ₩67,981 | ₩68,075 | ₩67,834 | ₩67,910 | -0.10% | 7.6천 |
|---|
| 2025.10.14 | ₩67,968 | ₩68,155 | ₩67,904 | ₩67,935 | -0.05% | 4.9천 |
|---|
| 2025.10.13 | ₩68,105 | ₩68,105 | ₩67,821 | ₩67,955 | -0.22% | 4.7천 |
|---|
| 2025.10.10 | ₩67,941 | ₩67,955 | ₩67,754 | ₩67,857 | -0.12% | 5.4천 |
|---|