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 | ₩67,133 | ₩67,160 | ₩67,027 | ₩67,065 | -0.10% | 7천 |
| 2026.10.08 | ₩66,966 | ₩67,133 | ₩66,966 | ₩67,133 | +0.25% | 2.2만 |
| 2026.10.07 | ₩66,946 | ₩67,120 | ₩66,894 | ₩67,067 | +0.18% | 9.5천 |
| 2026.10.06 | ₩67,093 | ₩67,093 | ₩66,928 | ₩66,990 | -0.15% | 2만 |
| 2026.10.05 | ₩67,080 | ₩67,107 | ₩67,080 | ₩67,093 | +0.02% | 1.1만 |
| 2026.10.02 | ₩67,067 | ₩67,374 | ₩67,013 | ₩67,107 | +0.06% | 8.6천 |
| 2026.10.01 | ₩66,946 | ₩67,067 | ₩66,886 | ₩67,045 | +0.15% | 1.4만 |
| 2026.09.30 | ₩67,346 | ₩67,360 | ₩67,213 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,276 |
| -0.10% |
| 5.4천 |
| 2026.09.29 | ₩67,271 | ₩67,399 | ₩67,197 | ₩67,197 | -0.11% | 6.5천 |
|---|
| 2026.09.28 | ₩67,267 | ₩67,414 | ₩67,220 | ₩67,267 | 0.00% | 1.4만 |
|---|
| 2026.09.25 | ₩67,280 | ₩67,367 | ₩67,267 | ₩67,352 | +0.11% | 2.8만 |
|---|
| 2026.09.24 | ₩67,294 | ₩67,354 | ₩67,213 | ₩67,347 | +0.08% | 20.2만 |
|---|
| 2026.09.23 | ₩67,307 | ₩67,347 | ₩67,173 | ₩67,173 | -0.20% | 6.3천 |
|---|
| 2026.09.22 | ₩67,254 | ₩67,347 | ₩67,213 | ₩67,320 | +0.10% | 2만 |
|---|
| 2026.09.21 | ₩67,227 | ₩67,254 | ₩67,177 | ₩67,233 | +0.01% | 8천 |
|---|
| 2026.09.18 | ₩67,147 | ₩67,267 | ₩67,147 | ₩67,207 | +0.09% | 2.8천 |
|---|
| 2026.09.17 | ₩67,254 | ₩67,280 | ₩67,133 | ₩67,213 | -0.06% | 3.6천 |
|---|
| 2026.09.16 | ₩67,240 | ₩67,240 | ₩67,083 | ₩67,155 | -0.13% | 2.4천 |
|---|
| 2026.09.15 | ₩67,173 | ₩67,240 | ₩67,067 | ₩67,067 | -0.16% | 4.4천 |
|---|
| 2026.09.14 | ₩66,920 | ₩67,200 | ₩66,920 | ₩67,180 | +0.39% | 7.5천 |
|---|
| 2026.09.11 | ₩67,067 | ₩67,093 | ₩67,027 | ₩67,027 | -0.06% | 4.2천 |
|---|
| 2026.09.10 | ₩66,953 | ₩67,133 | ₩66,840 | ₩66,956 | +0.00% | 1.3만 |
|---|
| 2026.09.09 | ₩67,107 | ₩67,227 | ₩66,986 | ₩67,113 | +0.01% | 3.9만 |
|---|
| 2026.09.08 | ₩67,187 | ₩67,187 | ₩67,113 | ₩67,171 | -0.02% | 7.1천 |
|---|
| 2026.09.04 | ₩67,160 | ₩67,160 | ₩67,113 | ₩67,133 | -0.04% | 9천 |
|---|
| 2026.09.03 | ₩67,087 | ₩67,240 | ₩67,013 | ₩67,240 | +0.23% | 3.4천 |
|---|
| 2026.09.02 | ₩67,127 | ₩67,160 | ₩67,053 | ₩67,129 | +0.00% | 2.2천 |
|---|
| 2026.09.01 | ₩67,013 | ₩67,131 | ₩67,013 | ₩67,067 | +0.08% | 1만 |
|---|
| 2026.08.31 | ₩67,400 | ₩67,466 | ₩67,354 | ₩67,358 | -0.06% | 2.3천 |
|---|
| 2026.08.28 | ₩67,601 | ₩67,601 | ₩67,400 | ₩67,471 | -0.19% | 3.1천 |
|---|
| 2026.08.27 | ₩67,360 | ₩67,491 | ₩67,283 | ₩67,410 | +0.07% | 1.6만 |
|---|
| 2026.08.26 | ₩67,240 | ₩67,493 | ₩67,240 | ₩67,400 | +0.24% | 5.8천 |
|---|
| 2026.08.25 | ₩67,320 | ₩67,454 | ₩67,320 | ₩67,378 | +0.09% | 6.6천 |
|---|
| 2026.08.24 | ₩67,240 | ₩67,320 | ₩67,187 | ₩67,320 | +0.12% | 8.2천 |
|---|
| 2026.08.21 | ₩67,187 | ₩67,323 | ₩67,173 | ₩67,173 | -0.02% | 3.6천 |
|---|
| 2026.08.20 | ₩67,294 | ₩67,294 | ₩67,093 | ₩67,263 | -0.05% | 2.9만 |
|---|
| 2026.08.19 | ₩67,240 | ₩67,316 | ₩67,220 | ₩67,227 | -0.02% | 1.3만 |
|---|
| 2026.08.18 | ₩67,147 | ₩67,213 | ₩67,147 | ₩67,196 | +0.07% | 1.4만 |
|---|
| 2026.08.17 | ₩67,147 | ₩67,213 | ₩67,147 | ₩67,160 | +0.02% | 3.2천 |
|---|
| 2026.08.14 | ₩67,093 | ₩67,196 | ₩67,093 | ₩67,148 | +0.08% | 4.6천 |
|---|
| 2026.08.13 | ₩67,141 | ₩67,200 | ₩67,116 | ₩67,133 | -0.01% | 4.6천 |
|---|
| 2026.08.12 | ₩67,053 | ₩67,139 | ₩67,053 | ₩67,113 | +0.09% | 2.8천 |
|---|
| 2026.08.11 | ₩67,053 | ₩67,187 | ₩67,053 | ₩67,127 | +0.11% | 3.9천 |
|---|
| 2026.08.10 | ₩67,280 | ₩67,280 | ₩67,067 | ₩67,079 | -0.30% | 3.7만 |
|---|
| 2026.08.07 | ₩67,067 | ₩67,145 | ₩67,067 | ₩67,145 | +0.12% | 5.4천 |
|---|
| 2026.08.06 | ₩67,040 | ₩67,120 | ₩66,986 | ₩67,061 | +0.03% | 1.2만 |
|---|
| 2026.08.05 | ₩67,080 | ₩67,153 | ₩66,946 | ₩67,053 | -0.04% | 4.3만 |
|---|
| 2026.08.04 | ₩67,120 | ₩67,227 | ₩67,013 | ₩67,227 | +0.16% | 8천 |
|---|
| 2026.08.03 | ₩67,360 | ₩67,360 | ₩66,946 | ₩67,093 | -0.40% | 2.2만 |
|---|
| 2026.07.31 | ₩67,988 | ₩67,988 | ₩67,197 | ₩67,360 | -0.92% | 8.1천 |
|---|
| 2026.07.30 | ₩67,213 | ₩67,427 | ₩67,213 | ₩67,355 | +0.21% | 2.1천 |
|---|
| 2026.07.29 | ₩66,920 | ₩67,254 | ₩66,920 | ₩67,228 | +0.46% | 1만 |
|---|
| 2026.07.28 | ₩67,147 | ₩67,374 | ₩67,147 | ₩67,294 | +0.22% | 2.6천 |
|---|
| 2026.07.27 | ₩67,267 | ₩67,307 | ₩67,216 | ₩67,216 | -0.08% | 700 |
|---|
| 2026.07.24 | ₩67,193 | ₩67,294 | ₩67,067 | ₩67,199 | +0.01% | 20.5만 |
|---|
| 2026.07.23 | ₩67,147 | ₩68,095 | ₩67,093 | ₩67,240 | +0.14% | 1만 |
|---|
| 2026.07.22 | ₩67,240 | ₩67,320 | ₩67,133 | ₩67,243 | +0.00% | 1.4만 |
|---|
| 2026.07.21 | ₩67,067 | ₩67,240 | ₩67,067 | ₩67,179 | +0.17% | 6.5천 |
|---|
| 2026.07.20 | ₩67,801 | ₩67,801 | ₩67,200 | ₩67,200 | -0.89% | 4천 |
|---|
| 2026.07.17 | ₩67,067 | ₩67,160 | ₩67,040 | ₩67,153 | +0.13% | 7.3천 |
|---|
| 2026.07.16 | ₩67,140 | ₩67,160 | ₩67,067 | ₩67,136 | -0.01% | 6.7천 |
|---|
| 2026.07.15 | ₩67,187 | ₩67,294 | ₩67,133 | ₩67,207 | +0.03% | 7천 |
|---|
| 2026.07.14 | ₩67,187 | ₩67,320 | ₩67,080 | ₩67,228 | +0.06% | 5.1천 |
|---|
| 2026.07.13 | ₩67,180 | ₩67,233 | ₩67,053 | ₩67,208 | +0.04% | 1.4만 |
|---|
| 2026.07.10 | ₩67,040 | ₩67,213 | ₩66,981 | ₩67,213 | +0.26% | 1.9만 |
|---|
| 2026.07.09 | ₩67,133 | ₩67,147 | ₩67,093 | ₩67,139 | +0.01% | 5.5천 |
|---|
| 2026.07.08 | ₩67,160 | ₩67,160 | ₩67,067 | ₩67,099 | -0.09% | 5.3천 |
|---|
| 2026.07.07 | ₩67,136 | ₩67,200 | ₩67,073 | ₩67,093 | -0.06% | 8.9천 |
|---|
| 2026.07.06 | ₩67,200 | ₩67,200 | ₩67,040 | ₩67,137 | -0.09% | 6.9천 |
|---|
| 2026.07.02 | ₩67,167 | ₩67,167 | ₩67,040 | ₩67,108 | -0.09% | 7.1천 |
|---|
| 2026.07.01 | ₩67,120 | ₩67,200 | ₩67,107 | ₩67,167 | +0.07% | 1.5만 |
|---|
| 2026.06.30 | ₩67,494 | ₩67,494 | ₩67,390 | ₩67,442 | -0.08% | 5.2천 |
|---|
| 2026.06.29 | ₩67,320 | ₩67,527 | ₩67,320 | ₩67,434 | +0.17% | 9.7천 |
|---|
| 2026.06.26 | ₩67,587 | ₩67,587 | ₩67,320 | ₩67,442 | -0.22% | 1.8만 |
|---|
| 2026.06.25 | ₩67,400 | ₩67,494 | ₩67,400 | ₩67,452 | +0.08% | 3.7천 |
|---|
| 2026.06.24 | ₩67,447 | ₩67,547 | ₩67,294 | ₩67,443 | -0.01% | 2.9천 |
|---|
| 2026.06.23 | ₩67,334 | ₩67,360 | ₩67,240 | ₩67,320 | -0.02% | 4.5천 |
|---|
| 2026.06.22 | ₩67,334 | ₩67,427 | ₩67,240 | ₩67,322 | -0.02% | 2만 |
|---|
| 2026.06.18 | ₩67,319 | ₩67,360 | ₩67,267 | ₩67,330 | +0.02% | 5.1천 |
|---|
| 2026.06.17 | ₩67,347 | ₩67,360 | ₩67,240 | ₩67,267 | -0.12% | 6.7천 |
|---|
| 2026.06.16 | ₩67,347 | ₩67,387 | ₩67,254 | ₩67,300 | -0.07% | 9.9천 |
|---|
| 2026.06.15 | ₩67,440 | ₩67,521 | ₩67,374 | ₩67,447 | +0.01% | 1.7만 |
|---|
| 2026.06.12 | ₩67,327 | ₩67,454 | ₩67,294 | ₩67,354 | +0.04% | 6.9천 |
|---|
| 2026.06.11 | ₩67,374 | ₩67,387 | ₩67,334 | ₩67,376 | +0.00% | 4.2천 |
|---|
| 2026.06.10 | ₩67,387 | ₩67,387 | ₩67,240 | ₩67,294 | -0.14% | 7.3천 |
|---|
| 2026.06.09 | ₩67,320 | ₩67,320 | ₩67,188 | ₩67,278 | -0.06% | 7.8천 |
|---|
| 2026.06.08 | ₩67,267 | ₩67,374 | ₩67,240 | ₩67,334 | +0.10% | 9.9천 |
|---|
| 2026.06.05 | ₩67,307 | ₩67,307 | ₩67,254 | ₩67,280 | -0.04% | 4.2천 |
|---|
| 2026.06.04 | ₩67,280 | ₩67,307 | ₩67,231 | ₩67,231 | -0.07% | 1.1만 |
|---|
| 2026.06.03 | ₩67,294 | ₩67,320 | ₩67,254 | ₩67,274 | -0.03% | 8천 |
|---|
| 2026.06.02 | ₩67,307 | ₩67,427 | ₩67,233 | ₩67,267 | -0.06% | 6.8천 |
|---|
| 2026.06.01 | ₩67,481 | ₩67,481 | ₩67,227 | ₩67,336 | -0.21% | 1.7만 |
|---|
| 2026.05.29 | ₩67,561 | ₩67,627 | ₩67,507 | ₩67,553 | -0.01% | 1만 |
|---|
| 2026.05.28 | ₩67,561 | ₩67,587 | ₩67,521 | ₩67,547 | -0.02% | 5.7천 |
|---|
| 2026.05.27 | ₩67,470 | ₩67,561 | ₩67,470 | ₩67,541 | +0.10% | 2.1만 |
|---|
| 2026.05.26 | ₩67,534 | ₩67,561 | ₩67,440 | ₩67,467 | -0.10% | 1.7만 |
|---|
| 2026.05.22 | ₩67,427 | ₩67,534 | ₩67,347 | ₩67,527 | +0.15% | 3천 |
|---|
| 2026.05.21 | ₩67,414 | ₩67,494 | ₩67,387 | ₩67,481 | +0.10% | 5.1천 |
|---|
| 2026.05.20 | ₩67,427 | ₩67,481 | ₩67,404 | ₩67,440 | +0.02% | 2.6천 |
|---|
| 2026.05.19 | ₩67,387 | ₩67,466 | ₩67,374 | ₩67,400 | +0.02% | 1.1천 |
|---|
| 2026.05.18 | ₩67,304 | ₩67,427 | ₩67,294 | ₩67,360 | +0.08% | 4.8천 |
|---|
| 2026.05.15 | ₩67,334 | ₩67,360 | ₩67,294 | ₩67,334 | 0.00% | 4천 |
|---|
| 2026.05.14 | ₩67,280 | ₩67,360 | ₩67,280 | ₩67,340 | +0.09% | 2.1만 |
|---|
| 2026.05.13 | ₩67,304 | ₩67,360 | ₩67,294 | ₩67,347 | +0.06% | 4천 |
|---|
| 2026.05.12 | ₩67,300 | ₩67,360 | ₩67,067 | ₩67,067 | -0.35% | 1.3만 |
|---|
| 2026.05.11 | ₩67,367 | ₩67,387 | ₩67,294 | ₩67,347 | -0.03% | 7천 |
|---|
| 2026.05.08 | ₩67,200 | ₩67,527 | ₩67,200 | ₩67,427 | +0.34% | 4.9천 |
|---|
| 2026.05.07 | ₩67,347 | ₩67,455 | ₩67,280 | ₩67,374 | +0.04% | 1.3만 |
|---|
| 2026.05.06 | ₩67,414 | ₩67,694 | ₩67,414 | ₩67,694 | +0.42% | 3만 |
|---|
| 2026.05.05 | ₩67,468 | ₩67,468 | ₩67,320 | ₩67,378 | -0.13% | 1.4만 |
|---|
| 2026.05.04 | ₩67,320 | ₩67,440 | ₩67,213 | ₩67,290 | -0.05% | 5.6천 |
|---|
| 2026.05.01 | ₩67,157 | ₩67,387 | ₩67,157 | ₩67,284 | +0.19% | 4.9천 |
|---|
| 2026.04.30 | ₩67,367 | ₩67,547 | ₩67,367 | ₩67,440 | +0.11% | 2.8천 |
|---|
| 2026.04.29 | ₩67,254 | ₩67,294 | ₩67,254 | ₩67,276 | +0.03% | 6.2천 |
|---|
| 2026.04.28 | ₩67,160 | ₩67,347 | ₩67,160 | ₩67,307 | +0.22% | 2.1만 |
|---|
| 2026.04.27 | ₩67,040 | ₩67,160 | ₩66,960 | ₩67,020 | -0.03% | 2.7만 |
|---|
| 2026.04.24 | ₩66,946 | ₩67,151 | ₩66,946 | ₩67,055 | +0.16% | 8.6천 |
|---|
| 2026.04.23 | ₩66,906 | ₩67,120 | ₩66,866 | ₩66,957 | +0.08% | 1.6만 |
|---|
| 2026.04.22 | ₩66,973 | ₩67,012 | ₩66,679 | ₩66,973 | 0.00% | 2.3만 |
|---|
| 2026.04.21 | ₩66,960 | ₩66,986 | ₩66,826 | ₩66,956 | -0.01% | 2.5만 |
|---|
| 2026.04.20 | ₩66,920 | ₩66,960 | ₩66,826 | ₩66,910 | -0.01% | 1.4만 |
|---|
| 2026.04.17 | ₩66,866 | ₩66,953 | ₩66,786 | ₩66,953 | +0.13% | 2.3만 |
|---|
| 2026.04.16 | ₩66,773 | ₩66,920 | ₩66,693 | ₩66,853 | +0.12% | 3.5천 |
|---|
| 2026.04.15 | ₩66,780 | ₩66,946 | ₩66,666 | ₩66,786 | +0.01% | 2.5만 |
|---|
| 2026.04.14 | ₩67,254 | ₩67,254 | ₩66,641 | ₩66,733 | -0.77% | 2만 |
|---|
| 2026.04.13 | ₩66,546 | ₩66,679 | ₩66,412 | ₩66,619 | +0.11% | 1만 |
|---|
| 2026.04.10 | ₩66,559 | ₩66,621 | ₩66,538 | ₩66,621 | +0.09% | 8.9천 |
|---|
| 2026.04.09 | ₩66,492 | ₩66,586 | ₩66,412 | ₩66,567 | +0.11% | 8.2천 |
|---|
| 2026.04.08 | ₩66,653 | ₩66,653 | ₩66,292 | ₩66,606 | -0.07% | 7.9천 |
|---|
| 2026.04.07 | ₩66,346 | ₩66,573 | ₩66,225 | ₩66,512 | +0.25% | 2.1만 |
|---|
| 2026.04.06 | ₩66,466 | ₩66,599 | ₩66,391 | ₩66,499 | +0.05% | 1만 |
|---|
| 2026.04.02 | ₩66,813 | ₩66,813 | ₩66,346 | ₩66,442 | -0.56% | 4.1천 |
|---|
| 2026.04.01 | ₩66,760 | ₩66,760 | ₩66,479 | ₩66,502 | -0.39% | 8.8천 |
|---|
| 2026.03.31 | ₩66,813 | ₩66,813 | ₩66,706 | ₩66,739 | -0.11% | 4.5천 |
|---|
| 2026.03.30 | ₩66,866 | ₩66,906 | ₩66,657 | ₩66,686 | -0.27% | 7.8천 |
|---|
| 2026.03.27 | ₩66,866 | ₩66,866 | ₩66,492 | ₩66,599 | -0.40% | 5.2천 |
|---|
| 2026.03.26 | ₩66,639 | ₩66,760 | ₩66,546 | ₩66,573 | -0.10% | 1.6만 |
|---|
| 2026.03.25 | ₩66,840 | ₩66,946 | ₩66,666 | ₩66,842 | +0.00% | 2.1천 |
|---|
| 2026.03.24 | ₩66,814 | ₩66,946 | ₩66,586 | ₩66,705 | -0.16% | 3천 |
|---|
| 2026.03.23 | ₩66,786 | ₩66,881 | ₩66,426 | ₩66,546 | -0.36% | 6.1천 |
|---|
| 2026.03.20 | ₩66,515 | ₩67,280 | ₩66,515 | ₩66,546 | +0.05% | 7.3천 |
|---|
| 2026.03.19 | ₩66,746 | ₩66,746 | ₩66,479 | ₩66,746 | 0.00% | 7.4천 |
|---|
| 2026.03.18 | ₩66,773 | ₩67,047 | ₩66,399 | ₩66,606 | -0.25% | 1.3만 |
|---|
| 2026.03.17 | ₩66,760 | ₩67,360 | ₩66,065 | ₩66,719 | -0.06% | 5.4만 |
|---|
| 2026.03.16 | ₩66,746 | ₩66,840 | ₩66,439 | ₩66,639 | -0.16% | 1.1만 |
|---|
| 2026.03.13 | ₩66,780 | ₩66,853 | ₩66,424 | ₩66,424 | -0.53% | 1.7만 |
|---|
| 2026.03.12 | ₩66,933 | ₩66,933 | ₩66,185 | ₩66,733 | -0.30% | 2.5천 |
|---|
| 2026.03.11 | ₩66,766 | ₩67,027 | ₩66,599 | ₩66,746 | -0.03% | 7.1천 |
|---|
| 2026.03.10 | ₩66,833 | ₩67,160 | ₩66,328 | ₩66,760 | -0.11% | 1.4만 |
|---|
| 2026.03.09 | ₩66,639 | ₩66,880 | ₩66,533 | ₩66,567 | -0.11% | 1.8만 |
|---|
| 2026.03.06 | ₩66,633 | ₩66,813 | ₩65,798 | ₩66,173 | -0.69% | 1.8만 |
|---|
| 2026.03.05 | ₩66,853 | ₩67,173 | ₩66,159 | ₩66,626 | -0.34% | 1.7만 |
|---|
| 2026.03.04 | ₩66,973 | ₩67,093 | ₩66,786 | ₩66,920 | -0.08% | 2.4만 |
|---|
| 2026.03.03 | ₩66,693 | ₩67,160 | ₩66,573 | ₩67,033 | +0.51% | 1.5만 |
|---|
| 2026.03.02 | ₩67,347 | ₩67,347 | ₩66,760 | ₩67,187 | -0.24% | 1.3만 |
|---|
| 2026.02.27 | ₩67,360 | ₩67,374 | ₩66,893 | ₩66,893 | -0.69% | 7.8만 |
|---|
| 2026.02.26 | ₩67,360 | ₩67,521 | ₩67,360 | ₩67,521 | +0.24% | 4.8만 |
|---|
| 2026.02.25 | ₩67,387 | ₩67,487 | ₩67,360 | ₩67,467 | +0.12% | 6.8천 |
|---|
| 2026.02.24 | ₩67,521 | ₩67,521 | ₩67,360 | ₩67,427 | -0.14% | 7.7천 |
|---|
| 2026.02.23 | ₩67,427 | ₩67,493 | ₩67,347 | ₩67,360 | -0.10% | 3만 |
|---|
| 2026.02.20 | ₩67,474 | ₩67,521 | ₩67,467 | ₩67,494 | +0.03% | 4.8만 |
|---|
| 2026.02.19 | ₩67,614 | ₩67,614 | ₩67,387 | ₩67,414 | -0.30% | 24.4만 |
|---|
| 2026.02.18 | ₩67,734 | ₩67,734 | ₩67,587 | ₩67,635 | -0.15% | 1.3만 |
|---|
| 2026.02.17 | ₩67,721 | ₩67,721 | ₩67,574 | ₩67,721 | 0.00% | 5.7천 |
|---|
| 2026.02.13 | ₩67,527 | ₩67,671 | ₩67,481 | ₩67,671 | +0.21% | 9.3천 |
|---|
| 2026.02.12 | ₩67,607 | ₩67,627 | ₩67,481 | ₩67,481 | -0.19% | 3.7만 |
|---|
| 2026.02.11 | ₩67,785 | ₩67,785 | ₩67,507 | ₩67,583 | -0.30% | 9.1천 |
|---|
| 2026.02.10 | ₩67,734 | ₩67,761 | ₩67,721 | ₩67,733 | -0.00% | 4천 |
|---|
| 2026.02.09 | ₩67,622 | ₩67,801 | ₩67,622 | ₩67,681 | +0.09% | 2.3만 |
|---|
| 2026.02.06 | ₩67,721 | ₩67,721 | ₩67,601 | ₩67,601 | -0.18% | 7.1천 |
|---|
| 2026.02.05 | ₩67,654 | ₩67,721 | ₩67,614 | ₩67,641 | -0.02% | 2만 |
|---|
| 2026.02.04 | ₩67,788 | ₩67,788 | ₩67,641 | ₩67,641 | -0.22% | 2.1만 |
|---|
| 2026.02.03 | ₩67,814 | ₩67,814 | ₩67,694 | ₩67,748 | -0.10% | 3.7만 |
|---|
| 2026.02.02 | ₩67,828 | ₩67,850 | ₩67,801 | ₩67,808 | -0.03% | 5.9천 |
|---|
| 2026.01.30 | ₩68,075 | ₩68,095 | ₩67,975 | ₩68,028 | -0.07% | 8.8천 |
|---|
| 2026.01.29 | ₩68,108 | ₩68,108 | ₩67,961 | ₩68,028 | -0.12% | 4.8천 |
|---|
| 2026.01.28 | ₩68,055 | ₩68,148 | ₩67,881 | ₩67,881 | -0.26% | 2.6만 |
|---|
| 2026.01.27 | ₩68,095 | ₩68,095 | ₩67,988 | ₩67,988 | -0.16% | 2.3만 |
|---|
| 2026.01.26 | ₩68,228 | ₩68,228 | ₩67,988 | ₩67,996 | -0.34% | 8.1천 |
|---|
| 2026.01.23 | ₩67,961 | ₩67,988 | ₩67,921 | ₩67,925 | -0.05% | 6.3천 |
|---|
| 2026.01.22 | ₩67,908 | ₩68,055 | ₩67,908 | ₩68,055 | +0.22% | 8.9천 |
|---|
| 2026.01.21 | ₩67,981 | ₩68,001 | ₩67,886 | ₩67,928 | -0.08% | 1.2만 |
|---|
| 2026.01.20 | ₩67,881 | ₩67,975 | ₩67,854 | ₩67,954 | +0.11% | 14.7만 |
|---|
| 2026.01.16 | ₩67,975 | ₩67,975 | ₩67,829 | ₩67,917 | -0.08% | 1.1만 |
|---|
| 2026.01.15 | ₩67,828 | ₩67,948 | ₩67,801 | ₩67,894 | +0.10% | 5.9만 |
|---|
| 2026.01.14 | ₩67,854 | ₩67,921 | ₩67,814 | ₩67,854 | 0.00% | 2.2만 |
|---|
| 2026.01.13 | ₩67,961 | ₩67,987 | ₩67,901 | ₩67,901 | -0.09% | 3.2만 |
|---|
| 2026.01.12 | ₩67,881 | ₩67,908 | ₩67,868 | ₩67,868 | -0.02% | 1.4만 |
|---|
| 2026.01.09 | ₩67,794 | ₩67,881 | ₩67,748 | ₩67,881 | +0.13% | 2.9천 |
|---|
| 2026.01.08 | ₩67,734 | ₩67,748 | ₩67,721 | ₩67,721 | -0.02% | 4천 |
|---|
| 2026.01.07 | ₩67,788 | ₩67,793 | ₩67,721 | ₩67,741 | -0.07% | 9.1천 |
|---|
| 2026.01.06 | ₩67,841 | ₩67,841 | ₩67,733 | ₩67,784 | -0.08% | 9.3천 |
|---|
| 2026.01.05 | ₩67,654 | ₩67,761 | ₩67,653 | ₩67,701 | +0.07% | 3천 |
|---|
| 2026.01.02 | ₩67,761 | ₩67,761 | ₩67,654 | ₩67,703 | -0.08% | 9천 |
|---|
| 2025.12.31 | ₩67,801 | ₩67,801 | ₩67,627 | ₩67,647 | -0.23% | 1.8만 |
|---|
| 2025.12.30 | ₩67,681 | ₩67,761 | ₩67,627 | ₩67,761 | +0.12% | 1.7만 |
|---|
| 2025.12.29 | ₩67,801 | ₩67,801 | ₩67,481 | ₩67,681 | -0.18% | 7.1천 |
|---|
| 2025.12.26 | ₩68,115 | ₩68,135 | ₩68,095 | ₩68,123 | +0.01% | 4.9천 |
|---|
| 2025.12.24 | ₩68,095 | ₩68,121 | ₩68,080 | ₩68,119 | +0.04% | 2.5만 |
|---|
| 2025.12.23 | ₩68,188 | ₩68,228 | ₩67,948 | ₩68,055 | -0.20% | 6.7만 |
|---|
| 2025.12.22 | ₩68,068 | ₩68,175 | ₩68,041 | ₩68,153 | +0.13% | 1.6만 |
|---|
| 2025.12.19 | ₩67,975 | ₩68,108 | ₩67,975 | ₩68,041 | +0.10% | 2.1천 |
|---|
| 2025.12.18 | ₩67,992 | ₩68,055 | ₩67,992 | ₩67,995 | +0.00% | 3.1천 |
|---|
| 2025.12.17 | ₩67,975 | ₩67,975 | ₩67,854 | ₩67,922 | -0.08% | 5.7천 |
|---|
| 2025.12.16 | ₩67,908 | ₩68,001 | ₩67,821 | ₩67,881 | -0.04% | 1.1만 |
|---|
| 2025.12.15 | ₩67,761 | ₩67,975 | ₩67,761 | ₩67,975 | +0.32% | 3.6천 |
|---|
| 2025.12.12 | ₩67,842 | ₩67,948 | ₩67,761 | ₩67,909 | +0.10% | 1.3만 |
|---|
| 2025.12.11 | ₩67,637 | ₩67,908 | ₩67,637 | ₩67,781 | +0.21% | 5.2천 |
|---|
| 2025.12.10 | ₩67,908 | ₩67,908 | ₩67,841 | ₩67,888 | -0.03% | 4.4천 |
|---|
| 2025.12.09 | ₩67,724 | ₩67,854 | ₩67,561 | ₩67,714 | -0.01% | 5.8천 |
|---|
| 2025.12.08 | ₩67,661 | ₩67,801 | ₩67,641 | ₩67,773 | +0.17% | 8.6천 |
|---|
| 2025.12.05 | ₩67,721 | ₩67,828 | ₩67,654 | ₩67,777 | +0.08% | 9.9천 |
|---|
| 2025.12.04 | ₩67,681 | ₩67,801 | ₩67,594 | ₩67,699 | +0.03% | 2.6만 |
|---|
| 2025.12.03 | ₩67,440 | ₩67,814 | ₩67,440 | ₩67,769 | +0.49% | 2만 |
|---|
| 2025.12.02 | ₩67,667 | ₩67,694 | ₩67,614 | ₩67,694 | +0.04% | 8.4천 |
|---|
| 2025.12.01 | ₩67,654 | ₩67,801 | ₩67,654 | ₩67,801 | +0.22% | 6.6천 |
|---|
| 2025.11.28 | ₩67,587 | ₩67,734 | ₩67,587 | ₩67,641 | +0.08% | 1.2천 |
|---|
| 2025.11.26 | ₩68,055 | ₩68,107 | ₩67,961 | ₩68,097 | +0.06% | 3.6천 |
|---|
| 2025.11.25 | ₩67,774 | ₩68,080 | ₩67,774 | ₩68,052 | +0.41% | 6.8천 |
|---|
| 2025.11.24 | ₩67,888 | ₩68,148 | ₩67,868 | ₩68,051 | +0.24% | 1.2만 |
|---|
| 2025.11.21 | ₩67,868 | ₩68,028 | ₩67,810 | ₩67,964 | +0.14% | 4.2천 |
|---|
| 2025.11.20 | ₩67,979 | ₩67,979 | ₩67,754 | ₩67,818 | -0.24% | 7.3천 |
|---|
| 2025.11.19 | ₩67,973 | ₩68,028 | ₩67,842 | ₩67,936 | -0.05% | 3.4천 |
|---|
| 2025.11.18 | ₩67,841 | ₩68,041 | ₩67,801 | ₩68,028 | +0.28% | 1.2만 |
|---|
| 2025.11.17 | ₩67,908 | ₩67,920 | ₩67,824 | ₩67,828 | -0.12% | 1.5천 |
|---|
| 2025.11.14 | ₩67,788 | ₩68,015 | ₩67,721 | ₩67,988 | +0.30% | 2.1만 |
|---|
| 2025.11.13 | ₩67,766 | ₩67,801 | ₩67,748 | ₩67,756 | -0.02% | 1.6천 |
|---|
| 2025.11.12 | ₩67,854 | ₩67,948 | ₩67,808 | ₩67,808 | -0.07% | 7.3천 |
|---|
| 2025.11.11 | ₩67,707 | ₩67,934 | ₩67,707 | ₩67,925 | +0.32% | 3.8천 |
|---|
| 2025.11.10 | ₩68,055 | ₩68,055 | ₩67,758 | ₩67,912 | -0.21% | 1.7만 |
|---|
| 2025.11.07 | ₩67,813 | ₩67,963 | ₩67,813 | ₩67,963 | +0.22% | 1.5만 |
|---|
| 2025.11.06 | ₩67,824 | ₩67,961 | ₩67,667 | ₩67,868 | +0.06% | 4.9만 |
|---|
| 2025.11.05 | ₩67,793 | ₩67,894 | ₩67,734 | ₩67,820 | +0.04% | 7.8천 |
|---|
| 2025.11.04 | ₩67,881 | ₩67,921 | ₩67,681 | ₩67,818 | -0.09% | 1.2만 |
|---|
| 2025.11.03 | ₩67,627 | ₩68,001 | ₩67,627 | ₩67,975 | +0.51% | 11.8만 |
|---|
| 2025.10.31 | ₩68,202 | ₩68,202 | ₩67,934 | ₩68,084 | -0.17% | 3.7천 |
|---|
| 2025.10.30 | ₩68,028 | ₩68,135 | ₩68,028 | ₩68,093 | +0.10% | 3.8천 |
|---|
| 2025.10.29 | ₩68,161 | ₩68,188 | ₩68,028 | ₩68,161 | 0.00% | 1.9만 |
|---|
| 2025.10.28 | ₩68,148 | ₩68,202 | ₩67,964 | ₩68,148 | 0.00% | 5천 |
|---|
| 2025.10.27 | ₩68,242 | ₩68,328 | ₩67,975 | ₩68,328 | +0.13% | 1.4만 |
|---|
| 2025.10.24 | ₩68,028 | ₩68,239 | ₩67,908 | ₩68,108 | +0.12% | 6.9천 |
|---|
| 2025.10.23 | ₩67,988 | ₩67,988 | ₩67,833 | ₩67,881 | -0.16% | 900 |
|---|
| 2025.10.22 | ₩67,917 | ₩67,968 | ₩67,881 | ₩67,881 | -0.05% | 1.1만 |
|---|
| 2025.10.21 | ₩67,961 | ₩67,961 | ₩67,707 | ₩67,861 | -0.15% | 2.8천 |
|---|
| 2025.10.20 | ₩68,015 | ₩68,028 | ₩67,774 | ₩68,015 | 0.00% | 3.6천 |
|---|
| 2025.10.17 | ₩67,761 | ₩67,854 | ₩67,502 | ₩67,828 | +0.10% | 6.5천 |
|---|
| 2025.10.16 | ₩67,814 | ₩68,028 | ₩67,788 | ₩67,797 | -0.03% | 3.1천 |
|---|
| 2025.10.15 | ₩67,814 | ₩67,908 | ₩67,667 | ₩67,744 | -0.10% | 7.6천 |
|---|
| 2025.10.14 | ₩67,801 | ₩67,988 | ₩67,737 | ₩67,768 | -0.05% | 4.9천 |
|---|
| 2025.10.13 | ₩67,937 | ₩67,937 | ₩67,654 | ₩67,788 | -0.22% | 4.7천 |
|---|
| 2025.10.10 | ₩67,774 | ₩67,788 | ₩67,587 | ₩67,690 | -0.12% | 5.4천 |
|---|