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 | ₩67,257 | ₩67,283 | ₩67,150 | ₩67,188 | -0.10% | 7천 |
| 2026.10.08 | ₩67,089 | ₩67,257 | ₩67,089 | ₩67,257 | +0.25% | 2.2만 |
| 2026.10.07 | ₩67,069 | ₩67,243 | ₩67,017 | ₩67,190 | +0.18% | 9.5천 |
| 2026.10.06 | ₩67,216 | ₩67,216 | ₩67,051 | ₩67,113 | -0.15% | 2만 |
| 2026.10.05 | ₩67,203 | ₩67,230 | ₩67,203 | ₩67,216 | +0.02% | 1.1만 |
| 2026.10.02 | ₩67,190 | ₩67,497 | ₩67,136 | ₩67,230 | +0.06% | 8.6천 |
| 2026.10.01 | ₩67,069 | ₩67,190 | ₩67,009 | ₩67,168 | +0.15% | 1.4만 |
| 2026.09.30 | ₩67,469 | ₩67,484 | ₩67,337 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,400 |
| -0.10% |
| 5.4천 |
| 2026.09.29 | ₩67,394 | ₩67,523 | ₩67,321 | ₩67,321 | -0.11% | 6.5천 |
|---|
| 2026.09.28 | ₩67,390 | ₩67,537 | ₩67,343 | ₩67,390 | 0.00% | 1.4만 |
|---|
| 2026.09.25 | ₩67,404 | ₩67,491 | ₩67,390 | ₩67,476 | +0.11% | 2.8만 |
|---|
| 2026.09.24 | ₩67,417 | ₩67,477 | ₩67,337 | ₩67,471 | +0.08% | 20.2만 |
|---|
| 2026.09.23 | ₩67,430 | ₩67,471 | ₩67,297 | ₩67,297 | -0.20% | 6.3천 |
|---|
| 2026.09.22 | ₩67,377 | ₩67,471 | ₩67,337 | ₩67,444 | +0.10% | 2만 |
|---|
| 2026.09.21 | ₩67,350 | ₩67,377 | ₩67,301 | ₩67,357 | +0.01% | 8천 |
|---|
| 2026.09.18 | ₩67,270 | ₩67,390 | ₩67,270 | ₩67,330 | +0.09% | 2.8천 |
|---|
| 2026.09.17 | ₩67,377 | ₩67,404 | ₩67,257 | ₩67,337 | -0.06% | 3.6천 |
|---|
| 2026.09.16 | ₩67,364 | ₩67,364 | ₩67,206 | ₩67,278 | -0.13% | 2.4천 |
|---|
| 2026.09.15 | ₩67,297 | ₩67,364 | ₩67,190 | ₩67,190 | -0.16% | 4.4천 |
|---|
| 2026.09.14 | ₩67,043 | ₩67,323 | ₩67,043 | ₩67,303 | +0.39% | 7.5천 |
|---|
| 2026.09.11 | ₩67,190 | ₩67,216 | ₩67,150 | ₩67,150 | -0.06% | 4.2천 |
|---|
| 2026.09.10 | ₩67,076 | ₩67,257 | ₩66,962 | ₩67,079 | +0.00% | 1.3만 |
|---|
| 2026.09.09 | ₩67,230 | ₩67,350 | ₩67,109 | ₩67,236 | +0.01% | 3.9만 |
|---|
| 2026.09.08 | ₩67,310 | ₩67,310 | ₩67,236 | ₩67,294 | -0.02% | 7.1천 |
|---|
| 2026.09.04 | ₩67,283 | ₩67,283 | ₩67,236 | ₩67,257 | -0.04% | 9천 |
|---|
| 2026.09.03 | ₩67,210 | ₩67,364 | ₩67,136 | ₩67,364 | +0.23% | 3.4천 |
|---|
| 2026.09.02 | ₩67,250 | ₩67,283 | ₩67,176 | ₩67,253 | +0.00% | 2.2천 |
|---|
| 2026.09.01 | ₩67,136 | ₩67,254 | ₩67,136 | ₩67,190 | +0.08% | 1만 |
|---|
| 2026.08.31 | ₩67,524 | ₩67,590 | ₩67,477 | ₩67,481 | -0.06% | 2.3천 |
|---|
| 2026.08.28 | ₩67,725 | ₩67,725 | ₩67,524 | ₩67,595 | -0.19% | 3.1천 |
|---|
| 2026.08.27 | ₩67,484 | ₩67,615 | ₩67,406 | ₩67,533 | +0.07% | 1.6만 |
|---|
| 2026.08.26 | ₩67,364 | ₩67,616 | ₩67,364 | ₩67,524 | +0.24% | 5.8천 |
|---|
| 2026.08.25 | ₩67,444 | ₩67,578 | ₩67,444 | ₩67,501 | +0.09% | 6.6천 |
|---|
| 2026.08.24 | ₩67,364 | ₩67,444 | ₩67,310 | ₩67,444 | +0.12% | 8.2천 |
|---|
| 2026.08.21 | ₩67,310 | ₩67,446 | ₩67,297 | ₩67,297 | -0.02% | 3.6천 |
|---|
| 2026.08.20 | ₩67,417 | ₩67,417 | ₩67,216 | ₩67,386 | -0.05% | 2.9만 |
|---|
| 2026.08.19 | ₩67,364 | ₩67,440 | ₩67,343 | ₩67,350 | -0.02% | 1.3만 |
|---|
| 2026.08.18 | ₩67,270 | ₩67,337 | ₩67,270 | ₩67,319 | +0.07% | 1.4만 |
|---|
| 2026.08.17 | ₩67,270 | ₩67,337 | ₩67,270 | ₩67,283 | +0.02% | 3.2천 |
|---|
| 2026.08.14 | ₩67,216 | ₩67,319 | ₩67,216 | ₩67,271 | +0.08% | 4.6천 |
|---|
| 2026.08.13 | ₩67,265 | ₩67,323 | ₩67,239 | ₩67,257 | -0.01% | 4.6천 |
|---|
| 2026.08.12 | ₩67,176 | ₩67,262 | ₩67,176 | ₩67,236 | +0.09% | 2.8천 |
|---|
| 2026.08.11 | ₩67,176 | ₩67,310 | ₩67,176 | ₩67,250 | +0.11% | 3.9천 |
|---|
| 2026.08.10 | ₩67,404 | ₩67,404 | ₩67,190 | ₩67,202 | -0.30% | 3.7만 |
|---|
| 2026.08.07 | ₩67,190 | ₩67,269 | ₩67,190 | ₩67,269 | +0.12% | 5.4천 |
|---|
| 2026.08.06 | ₩67,163 | ₩67,243 | ₩67,109 | ₩67,184 | +0.03% | 1.2만 |
|---|
| 2026.08.05 | ₩67,203 | ₩67,277 | ₩67,069 | ₩67,176 | -0.04% | 4.3만 |
|---|
| 2026.08.04 | ₩67,243 | ₩67,350 | ₩67,136 | ₩67,350 | +0.16% | 8천 |
|---|
| 2026.08.03 | ₩67,484 | ₩67,484 | ₩67,069 | ₩67,216 | -0.40% | 2.2만 |
|---|
| 2026.07.31 | ₩68,113 | ₩68,113 | ₩67,321 | ₩67,484 | -0.92% | 8.1천 |
|---|
| 2026.07.30 | ₩67,337 | ₩67,551 | ₩67,337 | ₩67,479 | +0.21% | 2.1천 |
|---|
| 2026.07.29 | ₩67,043 | ₩67,377 | ₩67,043 | ₩67,352 | +0.46% | 1만 |
|---|
| 2026.07.28 | ₩67,270 | ₩67,497 | ₩67,270 | ₩67,417 | +0.22% | 2.6천 |
|---|
| 2026.07.27 | ₩67,390 | ₩67,430 | ₩67,339 | ₩67,339 | -0.08% | 700 |
|---|
| 2026.07.24 | ₩67,317 | ₩67,417 | ₩67,190 | ₩67,322 | +0.01% | 20.5만 |
|---|
| 2026.07.23 | ₩67,270 | ₩68,220 | ₩67,216 | ₩67,364 | +0.14% | 1만 |
|---|
| 2026.07.22 | ₩67,364 | ₩67,444 | ₩67,257 | ₩67,366 | +0.00% | 1.4만 |
|---|
| 2026.07.21 | ₩67,190 | ₩67,364 | ₩67,190 | ₩67,302 | +0.17% | 6.5천 |
|---|
| 2026.07.20 | ₩67,925 | ₩67,925 | ₩67,323 | ₩67,323 | -0.89% | 4천 |
|---|
| 2026.07.17 | ₩67,190 | ₩67,283 | ₩67,163 | ₩67,277 | +0.13% | 7.3천 |
|---|
| 2026.07.16 | ₩67,263 | ₩67,283 | ₩67,190 | ₩67,259 | -0.01% | 6.7천 |
|---|
| 2026.07.15 | ₩67,310 | ₩67,417 | ₩67,257 | ₩67,330 | +0.03% | 7천 |
|---|
| 2026.07.14 | ₩67,310 | ₩67,444 | ₩67,203 | ₩67,352 | +0.06% | 5.1천 |
|---|
| 2026.07.13 | ₩67,303 | ₩67,357 | ₩67,176 | ₩67,331 | +0.04% | 1.4만 |
|---|
| 2026.07.10 | ₩67,163 | ₩67,337 | ₩67,104 | ₩67,337 | +0.26% | 1.9만 |
|---|
| 2026.07.09 | ₩67,257 | ₩67,270 | ₩67,216 | ₩67,262 | +0.01% | 5.5천 |
|---|
| 2026.07.08 | ₩67,283 | ₩67,283 | ₩67,190 | ₩67,222 | -0.09% | 5.3천 |
|---|
| 2026.07.07 | ₩67,259 | ₩67,323 | ₩67,196 | ₩67,216 | -0.06% | 8.9천 |
|---|
| 2026.07.06 | ₩67,323 | ₩67,323 | ₩67,163 | ₩67,261 | -0.09% | 6.9천 |
|---|
| 2026.07.02 | ₩67,290 | ₩67,290 | ₩67,163 | ₩67,231 | -0.09% | 7.1천 |
|---|
| 2026.07.01 | ₩67,243 | ₩67,323 | ₩67,230 | ₩67,290 | +0.07% | 1.5만 |
|---|
| 2026.06.30 | ₩67,618 | ₩67,618 | ₩67,513 | ₩67,566 | -0.08% | 5.2천 |
|---|
| 2026.06.29 | ₩67,444 | ₩67,651 | ₩67,444 | ₩67,558 | +0.17% | 9.7천 |
|---|
| 2026.06.26 | ₩67,711 | ₩67,711 | ₩67,444 | ₩67,566 | -0.22% | 1.8만 |
|---|
| 2026.06.25 | ₩67,524 | ₩67,618 | ₩67,524 | ₩67,576 | +0.08% | 3.7천 |
|---|
| 2026.06.24 | ₩67,571 | ₩67,671 | ₩67,417 | ₩67,567 | -0.01% | 2.9천 |
|---|
| 2026.06.23 | ₩67,457 | ₩67,484 | ₩67,364 | ₩67,444 | -0.02% | 4.5천 |
|---|
| 2026.06.22 | ₩67,457 | ₩67,551 | ₩67,364 | ₩67,445 | -0.02% | 2만 |
|---|
| 2026.06.18 | ₩67,442 | ₩67,484 | ₩67,390 | ₩67,453 | +0.02% | 5.1천 |
|---|
| 2026.06.17 | ₩67,471 | ₩67,484 | ₩67,364 | ₩67,390 | -0.12% | 6.7천 |
|---|
| 2026.06.16 | ₩67,471 | ₩67,511 | ₩67,377 | ₩67,424 | -0.07% | 9.9천 |
|---|
| 2026.06.15 | ₩67,564 | ₩67,644 | ₩67,497 | ₩67,571 | +0.01% | 1.7만 |
|---|
| 2026.06.12 | ₩67,450 | ₩67,578 | ₩67,417 | ₩67,477 | +0.04% | 6.9천 |
|---|
| 2026.06.11 | ₩67,497 | ₩67,511 | ₩67,457 | ₩67,500 | +0.00% | 4.2천 |
|---|
| 2026.06.10 | ₩67,511 | ₩67,511 | ₩67,364 | ₩67,417 | -0.14% | 7.3천 |
|---|
| 2026.06.09 | ₩67,444 | ₩67,444 | ₩67,311 | ₩67,401 | -0.06% | 7.8천 |
|---|
| 2026.06.08 | ₩67,390 | ₩67,497 | ₩67,364 | ₩67,457 | +0.10% | 9.9천 |
|---|
| 2026.06.05 | ₩67,430 | ₩67,430 | ₩67,377 | ₩67,404 | -0.04% | 4.2천 |
|---|
| 2026.06.04 | ₩67,404 | ₩67,430 | ₩67,354 | ₩67,354 | -0.07% | 1.1만 |
|---|
| 2026.06.03 | ₩67,417 | ₩67,444 | ₩67,377 | ₩67,397 | -0.03% | 8천 |
|---|
| 2026.06.02 | ₩67,430 | ₩67,551 | ₩67,357 | ₩67,390 | -0.06% | 6.8천 |
|---|
| 2026.06.01 | ₩67,604 | ₩67,604 | ₩67,350 | ₩67,460 | -0.21% | 1.7만 |
|---|
| 2026.05.29 | ₩67,685 | ₩67,751 | ₩67,631 | ₩67,677 | -0.01% | 1만 |
|---|
| 2026.05.28 | ₩67,685 | ₩67,711 | ₩67,644 | ₩67,671 | -0.02% | 5.7천 |
|---|
| 2026.05.27 | ₩67,594 | ₩67,685 | ₩67,594 | ₩67,665 | +0.10% | 2.1만 |
|---|
| 2026.05.26 | ₩67,658 | ₩67,685 | ₩67,564 | ₩67,591 | -0.10% | 1.7만 |
|---|
| 2026.05.22 | ₩67,551 | ₩67,658 | ₩67,471 | ₩67,651 | +0.15% | 3천 |
|---|
| 2026.05.21 | ₩67,537 | ₩67,618 | ₩67,511 | ₩67,604 | +0.10% | 5.1천 |
|---|
| 2026.05.20 | ₩67,551 | ₩67,604 | ₩67,528 | ₩67,564 | +0.02% | 2.6천 |
|---|
| 2026.05.19 | ₩67,511 | ₩67,590 | ₩67,497 | ₩67,524 | +0.02% | 1.1천 |
|---|
| 2026.05.18 | ₩67,428 | ₩67,551 | ₩67,417 | ₩67,484 | +0.08% | 4.8천 |
|---|
| 2026.05.15 | ₩67,457 | ₩67,484 | ₩67,417 | ₩67,457 | 0.00% | 4천 |
|---|
| 2026.05.14 | ₩67,404 | ₩67,484 | ₩67,404 | ₩67,464 | +0.09% | 2.1만 |
|---|
| 2026.05.13 | ₩67,428 | ₩67,484 | ₩67,417 | ₩67,471 | +0.06% | 4천 |
|---|
| 2026.05.12 | ₩67,424 | ₩67,484 | ₩67,190 | ₩67,190 | -0.35% | 1.3만 |
|---|
| 2026.05.11 | ₩67,491 | ₩67,511 | ₩67,417 | ₩67,471 | -0.03% | 7천 |
|---|
| 2026.05.08 | ₩67,323 | ₩67,651 | ₩67,323 | ₩67,551 | +0.34% | 4.9천 |
|---|
| 2026.05.07 | ₩67,471 | ₩67,579 | ₩67,404 | ₩67,497 | +0.04% | 1.3만 |
|---|
| 2026.05.06 | ₩67,537 | ₩67,818 | ₩67,537 | ₩67,818 | +0.42% | 3만 |
|---|
| 2026.05.05 | ₩67,592 | ₩67,592 | ₩67,444 | ₩67,501 | -0.13% | 1.4만 |
|---|
| 2026.05.04 | ₩67,444 | ₩67,564 | ₩67,337 | ₩67,413 | -0.05% | 5.6천 |
|---|
| 2026.05.01 | ₩67,281 | ₩67,511 | ₩67,281 | ₩67,408 | +0.19% | 4.9천 |
|---|
| 2026.04.30 | ₩67,491 | ₩67,671 | ₩67,491 | ₩67,564 | +0.11% | 2.8천 |
|---|
| 2026.04.29 | ₩67,377 | ₩67,417 | ₩67,377 | ₩67,400 | +0.03% | 6.2천 |
|---|
| 2026.04.28 | ₩67,283 | ₩67,471 | ₩67,283 | ₩67,430 | +0.22% | 2.1만 |
|---|
| 2026.04.27 | ₩67,163 | ₩67,283 | ₩67,083 | ₩67,143 | -0.03% | 2.7만 |
|---|
| 2026.04.24 | ₩67,069 | ₩67,274 | ₩67,069 | ₩67,178 | +0.16% | 8.6천 |
|---|
| 2026.04.23 | ₩67,029 | ₩67,243 | ₩66,989 | ₩67,080 | +0.08% | 1.6만 |
|---|
| 2026.04.22 | ₩67,096 | ₩67,135 | ₩66,802 | ₩67,096 | 0.00% | 2.3만 |
|---|
| 2026.04.21 | ₩67,083 | ₩67,109 | ₩66,949 | ₩67,079 | -0.01% | 2.5만 |
|---|
| 2026.04.20 | ₩67,043 | ₩67,083 | ₩66,949 | ₩67,033 | -0.01% | 1.4만 |
|---|
| 2026.04.17 | ₩66,989 | ₩67,076 | ₩66,909 | ₩67,076 | +0.13% | 2.3만 |
|---|
| 2026.04.16 | ₩66,895 | ₩67,043 | ₩66,815 | ₩66,976 | +0.12% | 3.5천 |
|---|
| 2026.04.15 | ₩66,902 | ₩67,069 | ₩66,788 | ₩66,909 | +0.01% | 2.5만 |
|---|
| 2026.04.14 | ₩67,377 | ₩67,377 | ₩66,763 | ₩66,855 | -0.77% | 2만 |
|---|
| 2026.04.13 | ₩66,668 | ₩66,802 | ₩66,534 | ₩66,742 | +0.11% | 1만 |
|---|
| 2026.04.10 | ₩66,681 | ₩66,743 | ₩66,660 | ₩66,743 | +0.09% | 8.9천 |
|---|
| 2026.04.09 | ₩66,614 | ₩66,708 | ₩66,534 | ₩66,689 | +0.11% | 8.2천 |
|---|
| 2026.04.08 | ₩66,775 | ₩66,775 | ₩66,414 | ₩66,728 | -0.07% | 7.9천 |
|---|
| 2026.04.07 | ₩66,467 | ₩66,695 | ₩66,347 | ₩66,635 | +0.25% | 2.1만 |
|---|
| 2026.04.06 | ₩66,588 | ₩66,721 | ₩66,513 | ₩66,621 | +0.05% | 1만 |
|---|
| 2026.04.02 | ₩66,936 | ₩66,936 | ₩66,467 | ₩66,564 | -0.56% | 4.1천 |
|---|
| 2026.04.01 | ₩66,882 | ₩66,882 | ₩66,601 | ₩66,624 | -0.39% | 8.8천 |
|---|
| 2026.03.31 | ₩66,936 | ₩66,936 | ₩66,828 | ₩66,862 | -0.11% | 4.5천 |
|---|
| 2026.03.30 | ₩66,989 | ₩67,029 | ₩66,779 | ₩66,808 | -0.27% | 7.8천 |
|---|
| 2026.03.27 | ₩66,989 | ₩66,989 | ₩66,614 | ₩66,721 | -0.40% | 5.2천 |
|---|
| 2026.03.26 | ₩66,762 | ₩66,882 | ₩66,668 | ₩66,695 | -0.10% | 1.6만 |
|---|
| 2026.03.25 | ₩66,962 | ₩67,069 | ₩66,788 | ₩66,965 | +0.00% | 2.1천 |
|---|
| 2026.03.24 | ₩66,937 | ₩67,069 | ₩66,708 | ₩66,827 | -0.16% | 3천 |
|---|
| 2026.03.23 | ₩66,909 | ₩67,004 | ₩66,548 | ₩66,668 | -0.36% | 6.1천 |
|---|
| 2026.03.20 | ₩66,637 | ₩67,404 | ₩66,637 | ₩66,668 | +0.05% | 7.3천 |
|---|
| 2026.03.19 | ₩66,869 | ₩66,869 | ₩66,601 | ₩66,869 | 0.00% | 7.4천 |
|---|
| 2026.03.18 | ₩66,895 | ₩67,170 | ₩66,521 | ₩66,728 | -0.25% | 1.3만 |
|---|
| 2026.03.17 | ₩66,882 | ₩67,484 | ₩66,186 | ₩66,842 | -0.06% | 5.4만 |
|---|
| 2026.03.16 | ₩66,869 | ₩66,962 | ₩66,561 | ₩66,762 | -0.16% | 1.1만 |
|---|
| 2026.03.13 | ₩66,902 | ₩66,976 | ₩66,546 | ₩66,546 | -0.53% | 1.7만 |
|---|
| 2026.03.12 | ₩67,056 | ₩67,056 | ₩66,307 | ₩66,855 | -0.30% | 2.5천 |
|---|
| 2026.03.11 | ₩66,889 | ₩67,150 | ₩66,721 | ₩66,869 | -0.03% | 7.1천 |
|---|
| 2026.03.10 | ₩66,956 | ₩67,283 | ₩66,450 | ₩66,882 | -0.11% | 1.4만 |
|---|
| 2026.03.09 | ₩66,762 | ₩67,002 | ₩66,655 | ₩66,689 | -0.11% | 1.8만 |
|---|
| 2026.03.06 | ₩66,755 | ₩66,936 | ₩65,919 | ₩66,295 | -0.69% | 1.8만 |
|---|
| 2026.03.05 | ₩66,976 | ₩67,297 | ₩66,280 | ₩66,748 | -0.34% | 1.7만 |
|---|
| 2026.03.04 | ₩67,096 | ₩67,216 | ₩66,909 | ₩67,043 | -0.08% | 2.4만 |
|---|
| 2026.03.03 | ₩66,815 | ₩67,283 | ₩66,695 | ₩67,156 | +0.51% | 1.5만 |
|---|
| 2026.03.02 | ₩67,471 | ₩67,471 | ₩66,882 | ₩67,310 | -0.24% | 1.3만 |
|---|
| 2026.02.27 | ₩67,484 | ₩67,497 | ₩67,016 | ₩67,016 | -0.69% | 7.8만 |
|---|
| 2026.02.26 | ₩67,484 | ₩67,644 | ₩67,484 | ₩67,644 | +0.24% | 4.8만 |
|---|
| 2026.02.25 | ₩67,511 | ₩67,611 | ₩67,484 | ₩67,591 | +0.12% | 6.8천 |
|---|
| 2026.02.24 | ₩67,644 | ₩67,644 | ₩67,484 | ₩67,551 | -0.14% | 7.7천 |
|---|
| 2026.02.23 | ₩67,551 | ₩67,616 | ₩67,471 | ₩67,484 | -0.10% | 3만 |
|---|
| 2026.02.20 | ₩67,598 | ₩67,644 | ₩67,591 | ₩67,618 | +0.03% | 4.8만 |
|---|
| 2026.02.19 | ₩67,738 | ₩67,738 | ₩67,511 | ₩67,537 | -0.30% | 24.4만 |
|---|
| 2026.02.18 | ₩67,858 | ₩67,858 | ₩67,711 | ₩67,759 | -0.15% | 1.3만 |
|---|
| 2026.02.17 | ₩67,845 | ₩67,845 | ₩67,698 | ₩67,845 | 0.00% | 5.7천 |
|---|
| 2026.02.13 | ₩67,651 | ₩67,796 | ₩67,604 | ₩67,796 | +0.21% | 9.3천 |
|---|
| 2026.02.12 | ₩67,731 | ₩67,751 | ₩67,604 | ₩67,604 | -0.19% | 3.7만 |
|---|
| 2026.02.11 | ₩67,909 | ₩67,909 | ₩67,631 | ₩67,707 | -0.30% | 9.1천 |
|---|
| 2026.02.10 | ₩67,858 | ₩67,885 | ₩67,845 | ₩67,857 | -0.00% | 4천 |
|---|
| 2026.02.09 | ₩67,746 | ₩67,925 | ₩67,746 | ₩67,805 | +0.09% | 2.3만 |
|---|
| 2026.02.06 | ₩67,845 | ₩67,845 | ₩67,725 | ₩67,725 | -0.18% | 7.1천 |
|---|
| 2026.02.05 | ₩67,778 | ₩67,845 | ₩67,738 | ₩67,765 | -0.02% | 2만 |
|---|
| 2026.02.04 | ₩67,912 | ₩67,912 | ₩67,765 | ₩67,765 | -0.22% | 2.1만 |
|---|
| 2026.02.03 | ₩67,939 | ₩67,939 | ₩67,818 | ₩67,872 | -0.10% | 3.7만 |
|---|
| 2026.02.02 | ₩67,952 | ₩67,975 | ₩67,925 | ₩67,932 | -0.03% | 5.9천 |
|---|
| 2026.01.30 | ₩68,200 | ₩68,220 | ₩68,099 | ₩68,153 | -0.07% | 8.8천 |
|---|
| 2026.01.29 | ₩68,233 | ₩68,233 | ₩68,086 | ₩68,153 | -0.12% | 4.8천 |
|---|
| 2026.01.28 | ₩68,180 | ₩68,273 | ₩68,006 | ₩68,006 | -0.26% | 2.6만 |
|---|
| 2026.01.27 | ₩68,220 | ₩68,220 | ₩68,113 | ₩68,113 | -0.16% | 2.3만 |
|---|
| 2026.01.26 | ₩68,353 | ₩68,353 | ₩68,113 | ₩68,121 | -0.34% | 8.1천 |
|---|
| 2026.01.23 | ₩68,086 | ₩68,113 | ₩68,046 | ₩68,050 | -0.05% | 6.3천 |
|---|
| 2026.01.22 | ₩68,032 | ₩68,180 | ₩68,032 | ₩68,180 | +0.22% | 8.9천 |
|---|
| 2026.01.21 | ₩68,106 | ₩68,126 | ₩68,011 | ₩68,052 | -0.08% | 1.2만 |
|---|
| 2026.01.20 | ₩68,006 | ₩68,099 | ₩67,979 | ₩68,079 | +0.11% | 14.7만 |
|---|
| 2026.01.16 | ₩68,099 | ₩68,099 | ₩67,953 | ₩68,042 | -0.08% | 1.1만 |
|---|
| 2026.01.15 | ₩67,952 | ₩68,072 | ₩67,925 | ₩68,019 | +0.10% | 5.9만 |
|---|
| 2026.01.14 | ₩67,979 | ₩68,046 | ₩67,939 | ₩67,979 | 0.00% | 2.2만 |
|---|
| 2026.01.13 | ₩68,086 | ₩68,111 | ₩68,026 | ₩68,026 | -0.09% | 3.2만 |
|---|
| 2026.01.12 | ₩68,006 | ₩68,032 | ₩67,992 | ₩67,992 | -0.02% | 1.4만 |
|---|
| 2026.01.09 | ₩67,919 | ₩68,006 | ₩67,872 | ₩68,006 | +0.13% | 2.9천 |
|---|
| 2026.01.08 | ₩67,858 | ₩67,872 | ₩67,845 | ₩67,845 | -0.02% | 4천 |
|---|
| 2026.01.07 | ₩67,912 | ₩67,917 | ₩67,845 | ₩67,865 | -0.07% | 9.1천 |
|---|
| 2026.01.06 | ₩67,965 | ₩67,965 | ₩67,857 | ₩67,908 | -0.08% | 9.3천 |
|---|
| 2026.01.05 | ₩67,778 | ₩67,885 | ₩67,777 | ₩67,825 | +0.07% | 3천 |
|---|
| 2026.01.02 | ₩67,885 | ₩67,885 | ₩67,778 | ₩67,828 | -0.08% | 9천 |
|---|
| 2025.12.31 | ₩67,925 | ₩67,925 | ₩67,751 | ₩67,772 | -0.23% | 1.8만 |
|---|
| 2025.12.30 | ₩67,805 | ₩67,885 | ₩67,751 | ₩67,885 | +0.12% | 1.7만 |
|---|
| 2025.12.29 | ₩67,925 | ₩67,925 | ₩67,604 | ₩67,805 | -0.18% | 7.1천 |
|---|
| 2025.12.26 | ₩68,240 | ₩68,260 | ₩68,220 | ₩68,248 | +0.01% | 4.9천 |
|---|
| 2025.12.24 | ₩68,220 | ₩68,246 | ₩68,205 | ₩68,244 | +0.04% | 2.5만 |
|---|
| 2025.12.23 | ₩68,313 | ₩68,353 | ₩68,072 | ₩68,180 | -0.20% | 6.7만 |
|---|
| 2025.12.22 | ₩68,193 | ₩68,300 | ₩68,166 | ₩68,278 | +0.13% | 1.6만 |
|---|
| 2025.12.19 | ₩68,099 | ₩68,233 | ₩68,099 | ₩68,166 | +0.10% | 2.1천 |
|---|
| 2025.12.18 | ₩68,117 | ₩68,180 | ₩68,117 | ₩68,119 | +0.00% | 3.1천 |
|---|
| 2025.12.17 | ₩68,099 | ₩68,099 | ₩67,979 | ₩68,047 | -0.08% | 5.7천 |
|---|
| 2025.12.16 | ₩68,032 | ₩68,126 | ₩67,945 | ₩68,006 | -0.04% | 1.1만 |
|---|
| 2025.12.15 | ₩67,885 | ₩68,099 | ₩67,885 | ₩68,099 | +0.32% | 3.6천 |
|---|
| 2025.12.12 | ₩67,967 | ₩68,072 | ₩67,885 | ₩68,034 | +0.10% | 1.3만 |
|---|
| 2025.12.11 | ₩67,761 | ₩68,032 | ₩67,761 | ₩67,905 | +0.21% | 5.2천 |
|---|
| 2025.12.10 | ₩68,032 | ₩68,032 | ₩67,965 | ₩68,012 | -0.03% | 4.4천 |
|---|
| 2025.12.09 | ₩67,848 | ₩67,979 | ₩67,685 | ₩67,838 | -0.01% | 5.8천 |
|---|
| 2025.12.08 | ₩67,785 | ₩67,925 | ₩67,765 | ₩67,897 | +0.17% | 8.6천 |
|---|
| 2025.12.05 | ₩67,845 | ₩67,952 | ₩67,778 | ₩67,901 | +0.08% | 9.9천 |
|---|
| 2025.12.04 | ₩67,805 | ₩67,925 | ₩67,718 | ₩67,824 | +0.03% | 2.6만 |
|---|
| 2025.12.03 | ₩67,564 | ₩67,939 | ₩67,564 | ₩67,893 | +0.49% | 2만 |
|---|
| 2025.12.02 | ₩67,792 | ₩67,818 | ₩67,738 | ₩67,818 | +0.04% | 8.4천 |
|---|
| 2025.12.01 | ₩67,778 | ₩67,925 | ₩67,778 | ₩67,925 | +0.22% | 6.6천 |
|---|
| 2025.11.28 | ₩67,711 | ₩67,858 | ₩67,711 | ₩67,765 | +0.08% | 1.2천 |
|---|
| 2025.11.26 | ₩68,180 | ₩68,232 | ₩68,086 | ₩68,222 | +0.06% | 3.6천 |
|---|
| 2025.11.25 | ₩67,899 | ₩68,205 | ₩67,899 | ₩68,177 | +0.41% | 6.8천 |
|---|
| 2025.11.24 | ₩68,012 | ₩68,273 | ₩67,992 | ₩68,175 | +0.24% | 1.2만 |
|---|
| 2025.11.21 | ₩67,992 | ₩68,153 | ₩67,935 | ₩68,089 | +0.14% | 4.2천 |
|---|
| 2025.11.20 | ₩68,103 | ₩68,103 | ₩67,879 | ₩67,943 | -0.24% | 7.3천 |
|---|
| 2025.11.19 | ₩68,098 | ₩68,153 | ₩67,967 | ₩68,060 | -0.05% | 3.4천 |
|---|
| 2025.11.18 | ₩67,965 | ₩68,166 | ₩67,925 | ₩68,153 | +0.28% | 1.2만 |
|---|
| 2025.11.17 | ₩68,032 | ₩68,044 | ₩67,948 | ₩67,952 | -0.12% | 1.5천 |
|---|
| 2025.11.14 | ₩67,912 | ₩68,139 | ₩67,845 | ₩68,113 | +0.30% | 2.1만 |
|---|
| 2025.11.13 | ₩67,891 | ₩67,925 | ₩67,872 | ₩67,880 | -0.02% | 1.6천 |
|---|
| 2025.11.12 | ₩67,979 | ₩68,072 | ₩67,932 | ₩67,932 | -0.07% | 7.3천 |
|---|
| 2025.11.11 | ₩67,832 | ₩68,059 | ₩67,832 | ₩68,050 | +0.32% | 3.8천 |
|---|
| 2025.11.10 | ₩68,180 | ₩68,180 | ₩67,883 | ₩68,036 | -0.21% | 1.7만 |
|---|
| 2025.11.07 | ₩67,937 | ₩68,087 | ₩67,937 | ₩68,087 | +0.22% | 1.5만 |
|---|
| 2025.11.06 | ₩67,948 | ₩68,086 | ₩67,792 | ₩67,992 | +0.06% | 4.9만 |
|---|
| 2025.11.05 | ₩67,917 | ₩68,019 | ₩67,858 | ₩67,944 | +0.04% | 7.8천 |
|---|
| 2025.11.04 | ₩68,006 | ₩68,046 | ₩67,805 | ₩67,943 | -0.09% | 1.2만 |
|---|
| 2025.11.03 | ₩67,751 | ₩68,126 | ₩67,751 | ₩68,099 | +0.51% | 11.8만 |
|---|
| 2025.10.31 | ₩68,327 | ₩68,327 | ₩68,059 | ₩68,209 | -0.17% | 3.7천 |
|---|
| 2025.10.30 | ₩68,153 | ₩68,260 | ₩68,153 | ₩68,218 | +0.10% | 3.8천 |
|---|
| 2025.10.29 | ₩68,287 | ₩68,313 | ₩68,153 | ₩68,287 | 0.00% | 1.9만 |
|---|
| 2025.10.28 | ₩68,273 | ₩68,327 | ₩68,089 | ₩68,273 | 0.00% | 5천 |
|---|
| 2025.10.27 | ₩68,367 | ₩68,454 | ₩68,099 | ₩68,454 | +0.13% | 1.4만 |
|---|
| 2025.10.24 | ₩68,153 | ₩68,364 | ₩68,032 | ₩68,233 | +0.12% | 6.9천 |
|---|
| 2025.10.23 | ₩68,113 | ₩68,113 | ₩67,957 | ₩68,006 | -0.16% | 900 |
|---|
| 2025.10.22 | ₩68,042 | ₩68,093 | ₩68,006 | ₩68,006 | -0.05% | 1.1만 |
|---|
| 2025.10.21 | ₩68,086 | ₩68,086 | ₩67,832 | ₩67,986 | -0.15% | 2.8천 |
|---|
| 2025.10.20 | ₩68,139 | ₩68,153 | ₩67,899 | ₩68,139 | 0.00% | 3.6천 |
|---|
| 2025.10.17 | ₩67,885 | ₩67,979 | ₩67,626 | ₩67,952 | +0.10% | 6.5천 |
|---|
| 2025.10.16 | ₩67,939 | ₩68,153 | ₩67,912 | ₩67,921 | -0.03% | 3.1천 |
|---|
| 2025.10.15 | ₩67,939 | ₩68,032 | ₩67,792 | ₩67,868 | -0.10% | 7.6천 |
|---|
| 2025.10.14 | ₩67,925 | ₩68,113 | ₩67,861 | ₩67,892 | -0.05% | 4.9천 |
|---|
| 2025.10.13 | ₩68,062 | ₩68,062 | ₩67,778 | ₩67,912 | -0.22% | 4.7천 |
|---|
| 2025.10.10 | ₩67,899 | ₩67,912 | ₩67,711 | ₩67,814 | -0.12% | 5.4천 |
|---|