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 | ₩67,441 | ₩67,468 | ₩67,334 | ₩67,373 | -0.10% | 7천 |
| 2026.10.08 | ₩67,273 | ₩67,441 | ₩67,273 | ₩67,441 | +0.25% | 2.2만 |
| 2026.10.07 | ₩67,253 | ₩67,428 | ₩67,201 | ₩67,374 | +0.18% | 9.5천 |
| 2026.10.06 | ₩67,401 | ₩67,401 | ₩67,235 | ₩67,298 | -0.15% | 2만 |
| 2026.10.05 | ₩67,387 | ₩67,414 | ₩67,387 | ₩67,401 | +0.02% | 1.1만 |
| 2026.10.02 | ₩67,374 | ₩67,683 | ₩67,320 | ₩67,414 | +0.06% | 8.6천 |
| 2026.10.01 | ₩67,253 | ₩67,374 | ₩67,193 | ₩67,353 | +0.15% | 1.4만 |
| 2026.09.30 | ₩67,654 | ₩67,669 | ₩67,522 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,585 |
| -0.10% |
| 5.4천 |
| 2026.09.29 | ₩67,579 | ₩67,708 | ₩67,505 | ₩67,505 | -0.11% | 6.5천 |
|---|
| 2026.09.28 | ₩67,575 | ₩67,723 | ₩67,528 | ₩67,575 | 0.00% | 1.4만 |
|---|
| 2026.09.25 | ₩67,589 | ₩67,676 | ₩67,575 | ₩67,661 | +0.11% | 2.8만 |
|---|
| 2026.09.24 | ₩67,602 | ₩67,662 | ₩67,522 | ₩67,656 | +0.08% | 20.2만 |
|---|
| 2026.09.23 | ₩67,615 | ₩67,656 | ₩67,481 | ₩67,481 | -0.20% | 6.3천 |
|---|
| 2026.09.22 | ₩67,562 | ₩67,656 | ₩67,522 | ₩67,629 | +0.10% | 2만 |
|---|
| 2026.09.21 | ₩67,535 | ₩67,562 | ₩67,485 | ₩67,542 | +0.01% | 8천 |
|---|
| 2026.09.18 | ₩67,454 | ₩67,575 | ₩67,454 | ₩67,515 | +0.09% | 2.8천 |
|---|
| 2026.09.17 | ₩67,562 | ₩67,589 | ₩67,441 | ₩67,522 | -0.06% | 3.6천 |
|---|
| 2026.09.16 | ₩67,548 | ₩67,548 | ₩67,390 | ₩67,463 | -0.13% | 2.4천 |
|---|
| 2026.09.15 | ₩67,481 | ₩67,548 | ₩67,374 | ₩67,374 | -0.16% | 4.4천 |
|---|
| 2026.09.14 | ₩67,226 | ₩67,508 | ₩67,226 | ₩67,488 | +0.39% | 7.5천 |
|---|
| 2026.09.11 | ₩67,374 | ₩67,401 | ₩67,334 | ₩67,334 | -0.06% | 4.2천 |
|---|
| 2026.09.10 | ₩67,260 | ₩67,441 | ₩67,146 | ₩67,263 | +0.00% | 1.3만 |
|---|
| 2026.09.09 | ₩67,414 | ₩67,535 | ₩67,294 | ₩67,421 | +0.01% | 3.9만 |
|---|
| 2026.09.08 | ₩67,495 | ₩67,495 | ₩67,421 | ₩67,479 | -0.02% | 7.1천 |
|---|
| 2026.09.04 | ₩67,468 | ₩67,468 | ₩67,421 | ₩67,441 | -0.04% | 9천 |
|---|
| 2026.09.03 | ₩67,394 | ₩67,548 | ₩67,320 | ₩67,548 | +0.23% | 3.4천 |
|---|
| 2026.09.02 | ₩67,434 | ₩67,468 | ₩67,361 | ₩67,437 | +0.00% | 2.2천 |
|---|
| 2026.09.01 | ₩67,320 | ₩67,438 | ₩67,320 | ₩67,374 | +0.08% | 1만 |
|---|
| 2026.08.31 | ₩67,709 | ₩67,775 | ₩67,662 | ₩67,666 | -0.06% | 2.3천 |
|---|
| 2026.08.28 | ₩67,911 | ₩67,911 | ₩67,709 | ₩67,780 | -0.19% | 3.1천 |
|---|
| 2026.08.27 | ₩67,669 | ₩67,801 | ₩67,591 | ₩67,719 | +0.07% | 1.6만 |
|---|
| 2026.08.26 | ₩67,548 | ₩67,802 | ₩67,548 | ₩67,709 | +0.24% | 5.8천 |
|---|
| 2026.08.25 | ₩67,629 | ₩67,763 | ₩67,629 | ₩67,687 | +0.09% | 6.6천 |
|---|
| 2026.08.24 | ₩67,548 | ₩67,629 | ₩67,495 | ₩67,629 | +0.12% | 8.2천 |
|---|
| 2026.08.21 | ₩67,495 | ₩67,632 | ₩67,481 | ₩67,481 | -0.02% | 3.6천 |
|---|
| 2026.08.20 | ₩67,602 | ₩67,602 | ₩67,401 | ₩67,571 | -0.05% | 2.9만 |
|---|
| 2026.08.19 | ₩67,548 | ₩67,625 | ₩67,528 | ₩67,535 | -0.02% | 1.3만 |
|---|
| 2026.08.18 | ₩67,454 | ₩67,522 | ₩67,454 | ₩67,504 | +0.07% | 1.4만 |
|---|
| 2026.08.17 | ₩67,454 | ₩67,522 | ₩67,454 | ₩67,468 | +0.02% | 3.2천 |
|---|
| 2026.08.14 | ₩67,401 | ₩67,504 | ₩67,401 | ₩67,456 | +0.08% | 4.6천 |
|---|
| 2026.08.13 | ₩67,449 | ₩67,508 | ₩67,424 | ₩67,441 | -0.01% | 4.6천 |
|---|
| 2026.08.12 | ₩67,361 | ₩67,446 | ₩67,361 | ₩67,421 | +0.09% | 2.8천 |
|---|
| 2026.08.11 | ₩67,361 | ₩67,495 | ₩67,361 | ₩67,434 | +0.11% | 3.9천 |
|---|
| 2026.08.10 | ₩67,589 | ₩67,589 | ₩67,374 | ₩67,386 | -0.30% | 3.7만 |
|---|
| 2026.08.07 | ₩67,374 | ₩67,453 | ₩67,374 | ₩67,453 | +0.12% | 5.4천 |
|---|
| 2026.08.06 | ₩67,347 | ₩67,428 | ₩67,294 | ₩67,369 | +0.03% | 1.2만 |
|---|
| 2026.08.05 | ₩67,387 | ₩67,461 | ₩67,253 | ₩67,361 | -0.04% | 4.3만 |
|---|
| 2026.08.04 | ₩67,428 | ₩67,535 | ₩67,320 | ₩67,535 | +0.16% | 8천 |
|---|
| 2026.08.03 | ₩67,669 | ₩67,669 | ₩67,253 | ₩67,401 | -0.40% | 2.2만 |
|---|
| 2026.07.31 | ₩68,300 | ₩68,300 | ₩67,505 | ₩67,669 | -0.92% | 8.1천 |
|---|
| 2026.07.30 | ₩67,522 | ₩67,736 | ₩67,522 | ₩67,664 | +0.21% | 2.1천 |
|---|
| 2026.07.29 | ₩67,226 | ₩67,562 | ₩67,226 | ₩67,536 | +0.46% | 1만 |
|---|
| 2026.07.28 | ₩67,454 | ₩67,683 | ₩67,454 | ₩67,602 | +0.22% | 2.6천 |
|---|
| 2026.07.27 | ₩67,575 | ₩67,615 | ₩67,524 | ₩67,524 | -0.08% | 700 |
|---|
| 2026.07.24 | ₩67,501 | ₩67,602 | ₩67,374 | ₩67,507 | +0.01% | 20.5만 |
|---|
| 2026.07.23 | ₩67,454 | ₩68,407 | ₩67,401 | ₩67,548 | +0.14% | 1만 |
|---|
| 2026.07.22 | ₩67,548 | ₩67,629 | ₩67,441 | ₩67,551 | +0.00% | 1.4만 |
|---|
| 2026.07.21 | ₩67,374 | ₩67,548 | ₩67,374 | ₩67,487 | +0.17% | 6.5천 |
|---|
| 2026.07.20 | ₩68,112 | ₩68,112 | ₩67,508 | ₩67,508 | -0.89% | 4천 |
|---|
| 2026.07.17 | ₩67,374 | ₩67,468 | ₩67,347 | ₩67,461 | +0.13% | 7.3천 |
|---|
| 2026.07.16 | ₩67,448 | ₩67,468 | ₩67,374 | ₩67,444 | -0.01% | 6.7천 |
|---|
| 2026.07.15 | ₩67,495 | ₩67,602 | ₩67,441 | ₩67,515 | +0.03% | 7천 |
|---|
| 2026.07.14 | ₩67,495 | ₩67,629 | ₩67,387 | ₩67,536 | +0.06% | 5.1천 |
|---|
| 2026.07.13 | ₩67,488 | ₩67,542 | ₩67,361 | ₩67,516 | +0.04% | 1.4만 |
|---|
| 2026.07.10 | ₩67,347 | ₩67,522 | ₩67,288 | ₩67,522 | +0.26% | 1.9만 |
|---|
| 2026.07.09 | ₩67,441 | ₩67,454 | ₩67,401 | ₩67,446 | +0.01% | 5.5천 |
|---|
| 2026.07.08 | ₩67,468 | ₩67,468 | ₩67,374 | ₩67,406 | -0.09% | 5.3천 |
|---|
| 2026.07.07 | ₩67,444 | ₩67,508 | ₩67,381 | ₩67,401 | -0.06% | 8.9천 |
|---|
| 2026.07.06 | ₩67,508 | ₩67,508 | ₩67,347 | ₩67,445 | -0.09% | 6.9천 |
|---|
| 2026.07.02 | ₩67,475 | ₩67,475 | ₩67,347 | ₩67,416 | -0.09% | 7.1천 |
|---|
| 2026.07.01 | ₩67,428 | ₩67,508 | ₩67,414 | ₩67,475 | +0.07% | 1.5만 |
|---|
| 2026.06.30 | ₩67,803 | ₩67,803 | ₩67,699 | ₩67,751 | -0.08% | 5.2천 |
|---|
| 2026.06.29 | ₩67,629 | ₩67,837 | ₩67,629 | ₩67,743 | +0.17% | 9.7천 |
|---|
| 2026.06.26 | ₩67,897 | ₩67,897 | ₩67,629 | ₩67,751 | -0.22% | 1.8만 |
|---|
| 2026.06.25 | ₩67,709 | ₩67,803 | ₩67,709 | ₩67,762 | +0.08% | 3.7천 |
|---|
| 2026.06.24 | ₩67,756 | ₩67,857 | ₩67,602 | ₩67,752 | -0.01% | 2.9천 |
|---|
| 2026.06.23 | ₩67,642 | ₩67,669 | ₩67,548 | ₩67,629 | -0.02% | 4.5천 |
|---|
| 2026.06.22 | ₩67,642 | ₩67,736 | ₩67,548 | ₩67,630 | -0.02% | 2만 |
|---|
| 2026.06.18 | ₩67,628 | ₩67,669 | ₩67,575 | ₩67,638 | +0.02% | 5.1천 |
|---|
| 2026.06.17 | ₩67,656 | ₩67,669 | ₩67,548 | ₩67,575 | -0.12% | 6.7천 |
|---|
| 2026.06.16 | ₩67,656 | ₩67,696 | ₩67,562 | ₩67,609 | -0.07% | 9.9천 |
|---|
| 2026.06.15 | ₩67,750 | ₩67,830 | ₩67,683 | ₩67,756 | +0.01% | 1.7만 |
|---|
| 2026.06.12 | ₩67,636 | ₩67,763 | ₩67,602 | ₩67,662 | +0.04% | 6.9천 |
|---|
| 2026.06.11 | ₩67,683 | ₩67,696 | ₩67,642 | ₩67,685 | +0.00% | 4.2천 |
|---|
| 2026.06.10 | ₩67,696 | ₩67,696 | ₩67,548 | ₩67,602 | -0.14% | 7.3천 |
|---|
| 2026.06.09 | ₩67,629 | ₩67,629 | ₩67,496 | ₩67,586 | -0.06% | 7.8천 |
|---|
| 2026.06.08 | ₩67,575 | ₩67,683 | ₩67,548 | ₩67,642 | +0.10% | 9.9천 |
|---|
| 2026.06.05 | ₩67,615 | ₩67,615 | ₩67,562 | ₩67,589 | -0.04% | 4.2천 |
|---|
| 2026.06.04 | ₩67,589 | ₩67,615 | ₩67,539 | ₩67,539 | -0.07% | 1.1만 |
|---|
| 2026.06.03 | ₩67,602 | ₩67,629 | ₩67,562 | ₩67,582 | -0.03% | 8천 |
|---|
| 2026.06.02 | ₩67,615 | ₩67,736 | ₩67,542 | ₩67,575 | -0.06% | 6.8천 |
|---|
| 2026.06.01 | ₩67,790 | ₩67,790 | ₩67,535 | ₩67,645 | -0.21% | 1.7만 |
|---|
| 2026.05.29 | ₩67,870 | ₩67,937 | ₩67,817 | ₩67,862 | -0.01% | 1만 |
|---|
| 2026.05.28 | ₩67,870 | ₩67,897 | ₩67,830 | ₩67,857 | -0.02% | 5.7천 |
|---|
| 2026.05.27 | ₩67,779 | ₩67,870 | ₩67,779 | ₩67,850 | +0.10% | 2.1만 |
|---|
| 2026.05.26 | ₩67,843 | ₩67,870 | ₩67,750 | ₩67,776 | -0.10% | 1.7만 |
|---|
| 2026.05.22 | ₩67,736 | ₩67,843 | ₩67,656 | ₩67,837 | +0.15% | 3천 |
|---|
| 2026.05.21 | ₩67,723 | ₩67,803 | ₩67,696 | ₩67,790 | +0.10% | 5.1천 |
|---|
| 2026.05.20 | ₩67,736 | ₩67,790 | ₩67,713 | ₩67,750 | +0.02% | 2.6천 |
|---|
| 2026.05.19 | ₩67,696 | ₩67,775 | ₩67,683 | ₩67,709 | +0.02% | 1.1천 |
|---|
| 2026.05.18 | ₩67,613 | ₩67,736 | ₩67,602 | ₩67,669 | +0.08% | 4.8천 |
|---|
| 2026.05.15 | ₩67,642 | ₩67,669 | ₩67,602 | ₩67,642 | 0.00% | 4천 |
|---|
| 2026.05.14 | ₩67,589 | ₩67,669 | ₩67,589 | ₩67,649 | +0.09% | 2.1만 |
|---|
| 2026.05.13 | ₩67,613 | ₩67,669 | ₩67,602 | ₩67,656 | +0.06% | 4천 |
|---|
| 2026.05.12 | ₩67,609 | ₩67,669 | ₩67,374 | ₩67,374 | -0.35% | 1.3만 |
|---|
| 2026.05.11 | ₩67,676 | ₩67,696 | ₩67,602 | ₩67,656 | -0.03% | 7천 |
|---|
| 2026.05.08 | ₩67,508 | ₩67,837 | ₩67,508 | ₩67,736 | +0.34% | 4.9천 |
|---|
| 2026.05.07 | ₩67,656 | ₩67,764 | ₩67,589 | ₩67,683 | +0.04% | 1.3만 |
|---|
| 2026.05.06 | ₩67,723 | ₩68,004 | ₩67,723 | ₩68,004 | +0.42% | 3만 |
|---|
| 2026.05.05 | ₩67,778 | ₩67,778 | ₩67,629 | ₩67,687 | -0.13% | 1.4만 |
|---|
| 2026.05.04 | ₩67,629 | ₩67,750 | ₩67,522 | ₩67,598 | -0.05% | 5.6천 |
|---|
| 2026.05.01 | ₩67,465 | ₩67,696 | ₩67,465 | ₩67,593 | +0.19% | 4.9천 |
|---|
| 2026.04.30 | ₩67,676 | ₩67,857 | ₩67,676 | ₩67,750 | +0.11% | 2.8천 |
|---|
| 2026.04.29 | ₩67,562 | ₩67,602 | ₩67,562 | ₩67,585 | +0.03% | 6.2천 |
|---|
| 2026.04.28 | ₩67,468 | ₩67,656 | ₩67,468 | ₩67,615 | +0.22% | 2.1만 |
|---|
| 2026.04.27 | ₩67,347 | ₩67,468 | ₩67,267 | ₩67,327 | -0.03% | 2.7만 |
|---|
| 2026.04.24 | ₩67,253 | ₩67,459 | ₩67,253 | ₩67,362 | +0.16% | 8.6천 |
|---|
| 2026.04.23 | ₩67,213 | ₩67,428 | ₩67,173 | ₩67,264 | +0.08% | 1.6만 |
|---|
| 2026.04.22 | ₩67,280 | ₩67,319 | ₩66,985 | ₩67,280 | 0.00% | 2.3만 |
|---|
| 2026.04.21 | ₩67,267 | ₩67,294 | ₩67,133 | ₩67,263 | -0.01% | 2.5만 |
|---|
| 2026.04.20 | ₩67,226 | ₩67,267 | ₩67,133 | ₩67,217 | -0.01% | 1.4만 |
|---|
| 2026.04.17 | ₩67,173 | ₩67,260 | ₩67,092 | ₩67,260 | +0.13% | 2.3만 |
|---|
| 2026.04.16 | ₩67,079 | ₩67,226 | ₩66,998 | ₩67,159 | +0.12% | 3.5천 |
|---|
| 2026.04.15 | ₩67,086 | ₩67,253 | ₩66,972 | ₩67,092 | +0.01% | 2.5만 |
|---|
| 2026.04.14 | ₩67,562 | ₩67,562 | ₩66,946 | ₩67,039 | -0.77% | 2만 |
|---|
| 2026.04.13 | ₩66,851 | ₩66,985 | ₩66,717 | ₩66,925 | +0.11% | 1만 |
|---|
| 2026.04.10 | ₩66,864 | ₩66,926 | ₩66,843 | ₩66,926 | +0.09% | 8.9천 |
|---|
| 2026.04.09 | ₩66,797 | ₩66,891 | ₩66,717 | ₩66,872 | +0.11% | 8.2천 |
|---|
| 2026.04.08 | ₩66,958 | ₩66,958 | ₩66,596 | ₩66,911 | -0.07% | 7.9천 |
|---|
| 2026.04.07 | ₩66,650 | ₩66,878 | ₩66,529 | ₩66,817 | +0.25% | 2.1만 |
|---|
| 2026.04.06 | ₩66,770 | ₩66,905 | ₩66,695 | ₩66,804 | +0.05% | 1만 |
|---|
| 2026.04.02 | ₩67,119 | ₩67,119 | ₩66,650 | ₩66,746 | -0.56% | 4.1천 |
|---|
| 2026.04.01 | ₩67,066 | ₩67,066 | ₩66,784 | ₩66,807 | -0.39% | 8.8천 |
|---|
| 2026.03.31 | ₩67,119 | ₩67,119 | ₩67,012 | ₩67,045 | -0.11% | 4.5천 |
|---|
| 2026.03.30 | ₩67,173 | ₩67,213 | ₩66,962 | ₩66,992 | -0.27% | 7.8천 |
|---|
| 2026.03.27 | ₩67,173 | ₩67,173 | ₩66,797 | ₩66,905 | -0.40% | 5.2천 |
|---|
| 2026.03.26 | ₩66,945 | ₩67,066 | ₩66,851 | ₩66,878 | -0.10% | 1.6만 |
|---|
| 2026.03.25 | ₩67,146 | ₩67,253 | ₩66,972 | ₩67,149 | +0.00% | 2.1천 |
|---|
| 2026.03.24 | ₩67,120 | ₩67,253 | ₩66,891 | ₩67,011 | -0.16% | 3천 |
|---|
| 2026.03.23 | ₩67,092 | ₩67,188 | ₩66,730 | ₩66,851 | -0.36% | 6.1천 |
|---|
| 2026.03.20 | ₩66,820 | ₩67,589 | ₩66,820 | ₩66,851 | +0.05% | 7.3천 |
|---|
| 2026.03.19 | ₩67,052 | ₩67,052 | ₩66,784 | ₩67,052 | 0.00% | 7.4천 |
|---|
| 2026.03.18 | ₩67,079 | ₩67,354 | ₩66,703 | ₩66,911 | -0.25% | 1.3만 |
|---|
| 2026.03.17 | ₩67,066 | ₩67,669 | ₩66,368 | ₩67,025 | -0.06% | 5.4만 |
|---|
| 2026.03.16 | ₩67,052 | ₩67,146 | ₩66,744 | ₩66,945 | -0.16% | 1.1만 |
|---|
| 2026.03.13 | ₩67,086 | ₩67,159 | ₩66,729 | ₩66,729 | -0.53% | 1.7만 |
|---|
| 2026.03.12 | ₩67,240 | ₩67,240 | ₩66,489 | ₩67,039 | -0.30% | 2.5천 |
|---|
| 2026.03.11 | ₩67,072 | ₩67,334 | ₩66,905 | ₩67,052 | -0.03% | 7.1천 |
|---|
| 2026.03.10 | ₩67,139 | ₩67,468 | ₩66,632 | ₩67,066 | -0.11% | 1.4만 |
|---|
| 2026.03.09 | ₩66,945 | ₩67,186 | ₩66,837 | ₩66,872 | -0.11% | 1.8만 |
|---|
| 2026.03.06 | ₩66,938 | ₩67,119 | ₩66,100 | ₩66,477 | -0.69% | 1.8만 |
|---|
| 2026.03.05 | ₩67,159 | ₩67,481 | ₩66,462 | ₩66,931 | -0.34% | 1.7만 |
|---|
| 2026.03.04 | ₩67,280 | ₩67,401 | ₩67,092 | ₩67,226 | -0.08% | 2.4만 |
|---|
| 2026.03.03 | ₩66,998 | ₩67,468 | ₩66,878 | ₩67,340 | +0.51% | 1.5만 |
|---|
| 2026.03.02 | ₩67,656 | ₩67,656 | ₩67,066 | ₩67,495 | -0.24% | 1.3만 |
|---|
| 2026.02.27 | ₩67,669 | ₩67,683 | ₩67,200 | ₩67,200 | -0.69% | 7.8만 |
|---|
| 2026.02.26 | ₩67,669 | ₩67,830 | ₩67,669 | ₩67,830 | +0.24% | 4.8만 |
|---|
| 2026.02.25 | ₩67,696 | ₩67,797 | ₩67,669 | ₩67,776 | +0.12% | 6.8천 |
|---|
| 2026.02.24 | ₩67,830 | ₩67,830 | ₩67,669 | ₩67,736 | -0.14% | 7.7천 |
|---|
| 2026.02.23 | ₩67,736 | ₩67,802 | ₩67,656 | ₩67,669 | -0.10% | 3만 |
|---|
| 2026.02.20 | ₩67,783 | ₩67,830 | ₩67,776 | ₩67,803 | +0.03% | 4.8만 |
|---|
| 2026.02.19 | ₩67,924 | ₩67,924 | ₩67,696 | ₩67,723 | -0.30% | 24.4만 |
|---|
| 2026.02.18 | ₩68,045 | ₩68,045 | ₩67,897 | ₩67,945 | -0.15% | 1.3만 |
|---|
| 2026.02.17 | ₩68,031 | ₩68,031 | ₩67,884 | ₩68,031 | 0.00% | 5.7천 |
|---|
| 2026.02.13 | ₩67,837 | ₩67,982 | ₩67,790 | ₩67,982 | +0.21% | 9.3천 |
|---|
| 2026.02.12 | ₩67,917 | ₩67,937 | ₩67,790 | ₩67,790 | -0.19% | 3.7만 |
|---|
| 2026.02.11 | ₩68,096 | ₩68,096 | ₩67,817 | ₩67,893 | -0.30% | 9.1천 |
|---|
| 2026.02.10 | ₩68,045 | ₩68,071 | ₩68,031 | ₩68,043 | -0.00% | 4천 |
|---|
| 2026.02.09 | ₩67,932 | ₩68,112 | ₩67,932 | ₩67,991 | +0.09% | 2.3만 |
|---|
| 2026.02.06 | ₩68,031 | ₩68,031 | ₩67,911 | ₩67,911 | -0.18% | 7.1천 |
|---|
| 2026.02.05 | ₩67,964 | ₩68,031 | ₩67,924 | ₩67,951 | -0.02% | 2만 |
|---|
| 2026.02.04 | ₩68,098 | ₩68,098 | ₩67,951 | ₩67,951 | -0.22% | 2.1만 |
|---|
| 2026.02.03 | ₩68,125 | ₩68,125 | ₩68,004 | ₩68,058 | -0.10% | 3.7만 |
|---|
| 2026.02.02 | ₩68,139 | ₩68,161 | ₩68,112 | ₩68,118 | -0.03% | 5.9천 |
|---|
| 2026.01.30 | ₩68,387 | ₩68,407 | ₩68,286 | ₩68,340 | -0.07% | 8.8천 |
|---|
| 2026.01.29 | ₩68,420 | ₩68,420 | ₩68,273 | ₩68,340 | -0.12% | 4.8천 |
|---|
| 2026.01.28 | ₩68,367 | ₩68,460 | ₩68,192 | ₩68,192 | -0.26% | 2.6만 |
|---|
| 2026.01.27 | ₩68,407 | ₩68,407 | ₩68,300 | ₩68,300 | -0.16% | 2.3만 |
|---|
| 2026.01.26 | ₩68,541 | ₩68,541 | ₩68,300 | ₩68,308 | -0.34% | 8.1천 |
|---|
| 2026.01.23 | ₩68,273 | ₩68,300 | ₩68,232 | ₩68,236 | -0.05% | 6.3천 |
|---|
| 2026.01.22 | ₩68,219 | ₩68,367 | ₩68,219 | ₩68,367 | +0.22% | 8.9천 |
|---|
| 2026.01.21 | ₩68,293 | ₩68,313 | ₩68,198 | ₩68,239 | -0.08% | 1.2만 |
|---|
| 2026.01.20 | ₩68,192 | ₩68,286 | ₩68,165 | ₩68,266 | +0.11% | 14.7만 |
|---|
| 2026.01.16 | ₩68,286 | ₩68,286 | ₩68,140 | ₩68,228 | -0.08% | 1.1만 |
|---|
| 2026.01.15 | ₩68,139 | ₩68,259 | ₩68,112 | ₩68,206 | +0.10% | 5.9만 |
|---|
| 2026.01.14 | ₩68,165 | ₩68,232 | ₩68,125 | ₩68,165 | 0.00% | 2.2만 |
|---|
| 2026.01.13 | ₩68,273 | ₩68,298 | ₩68,212 | ₩68,212 | -0.09% | 3.2만 |
|---|
| 2026.01.12 | ₩68,192 | ₩68,219 | ₩68,179 | ₩68,179 | -0.02% | 1.4만 |
|---|
| 2026.01.09 | ₩68,105 | ₩68,192 | ₩68,058 | ₩68,192 | +0.13% | 2.9천 |
|---|
| 2026.01.08 | ₩68,045 | ₩68,058 | ₩68,031 | ₩68,031 | -0.02% | 4천 |
|---|
| 2026.01.07 | ₩68,098 | ₩68,104 | ₩68,031 | ₩68,051 | -0.07% | 9.1천 |
|---|
| 2026.01.06 | ₩68,152 | ₩68,152 | ₩68,043 | ₩68,094 | -0.08% | 9.3천 |
|---|
| 2026.01.05 | ₩67,964 | ₩68,071 | ₩67,963 | ₩68,011 | +0.07% | 3천 |
|---|
| 2026.01.02 | ₩68,071 | ₩68,071 | ₩67,964 | ₩68,014 | -0.08% | 9천 |
|---|
| 2025.12.31 | ₩68,112 | ₩68,112 | ₩67,937 | ₩67,957 | -0.23% | 1.8만 |
|---|
| 2025.12.30 | ₩67,991 | ₩68,071 | ₩67,937 | ₩68,071 | +0.12% | 1.7만 |
|---|
| 2025.12.29 | ₩68,112 | ₩68,112 | ₩67,790 | ₩67,991 | -0.18% | 7.1천 |
|---|
| 2025.12.26 | ₩68,427 | ₩68,447 | ₩68,407 | ₩68,435 | +0.01% | 4.9천 |
|---|
| 2025.12.24 | ₩68,407 | ₩68,434 | ₩68,392 | ₩68,431 | +0.04% | 2.5만 |
|---|
| 2025.12.23 | ₩68,501 | ₩68,541 | ₩68,259 | ₩68,367 | -0.20% | 6.7만 |
|---|
| 2025.12.22 | ₩68,380 | ₩68,487 | ₩68,353 | ₩68,466 | +0.13% | 1.6만 |
|---|
| 2025.12.19 | ₩68,286 | ₩68,420 | ₩68,286 | ₩68,353 | +0.10% | 2.1천 |
|---|
| 2025.12.18 | ₩68,304 | ₩68,367 | ₩68,304 | ₩68,306 | +0.00% | 3.1천 |
|---|
| 2025.12.17 | ₩68,286 | ₩68,286 | ₩68,165 | ₩68,234 | -0.08% | 5.7천 |
|---|
| 2025.12.16 | ₩68,219 | ₩68,313 | ₩68,132 | ₩68,192 | -0.04% | 1.1만 |
|---|
| 2025.12.15 | ₩68,071 | ₩68,286 | ₩68,071 | ₩68,286 | +0.32% | 3.6천 |
|---|
| 2025.12.12 | ₩68,153 | ₩68,259 | ₩68,071 | ₩68,220 | +0.10% | 1.3만 |
|---|
| 2025.12.11 | ₩67,947 | ₩68,219 | ₩67,947 | ₩68,092 | +0.21% | 5.2천 |
|---|
| 2025.12.10 | ₩68,219 | ₩68,219 | ₩68,152 | ₩68,199 | -0.03% | 4.4천 |
|---|
| 2025.12.09 | ₩68,034 | ₩68,165 | ₩67,870 | ₩68,025 | -0.01% | 5.8천 |
|---|
| 2025.12.08 | ₩67,971 | ₩68,112 | ₩67,951 | ₩68,084 | +0.17% | 8.6천 |
|---|
| 2025.12.05 | ₩68,031 | ₩68,139 | ₩67,964 | ₩68,088 | +0.08% | 9.9천 |
|---|
| 2025.12.04 | ₩67,991 | ₩68,112 | ₩67,904 | ₩68,010 | +0.03% | 2.6만 |
|---|
| 2025.12.03 | ₩67,750 | ₩68,125 | ₩67,750 | ₩68,080 | +0.49% | 2만 |
|---|
| 2025.12.02 | ₩67,978 | ₩68,004 | ₩67,924 | ₩68,004 | +0.04% | 8.4천 |
|---|
| 2025.12.01 | ₩67,964 | ₩68,112 | ₩67,964 | ₩68,112 | +0.22% | 6.6천 |
|---|
| 2025.11.28 | ₩67,897 | ₩68,045 | ₩67,897 | ₩67,951 | +0.08% | 1.2천 |
|---|
| 2025.11.26 | ₩68,367 | ₩68,419 | ₩68,273 | ₩68,409 | +0.06% | 3.6천 |
|---|
| 2025.11.25 | ₩68,085 | ₩68,392 | ₩68,085 | ₩68,364 | +0.41% | 6.8천 |
|---|
| 2025.11.24 | ₩68,199 | ₩68,460 | ₩68,179 | ₩68,363 | +0.24% | 1.2만 |
|---|
| 2025.11.21 | ₩68,179 | ₩68,340 | ₩68,121 | ₩68,275 | +0.14% | 4.2천 |
|---|
| 2025.11.20 | ₩68,290 | ₩68,290 | ₩68,065 | ₩68,129 | -0.24% | 7.3천 |
|---|
| 2025.11.19 | ₩68,285 | ₩68,340 | ₩68,153 | ₩68,247 | -0.05% | 3.4천 |
|---|
| 2025.11.18 | ₩68,152 | ₩68,353 | ₩68,112 | ₩68,340 | +0.28% | 1.2만 |
|---|
| 2025.11.17 | ₩68,219 | ₩68,231 | ₩68,135 | ₩68,139 | -0.12% | 1.5천 |
|---|
| 2025.11.14 | ₩68,098 | ₩68,326 | ₩68,031 | ₩68,300 | +0.30% | 2.1만 |
|---|
| 2025.11.13 | ₩68,077 | ₩68,112 | ₩68,058 | ₩68,066 | -0.02% | 1.6천 |
|---|
| 2025.11.12 | ₩68,165 | ₩68,259 | ₩68,118 | ₩68,118 | -0.07% | 7.3천 |
|---|
| 2025.11.11 | ₩68,018 | ₩68,246 | ₩68,018 | ₩68,236 | +0.32% | 3.8천 |
|---|
| 2025.11.10 | ₩68,367 | ₩68,367 | ₩68,069 | ₩68,223 | -0.21% | 1.7만 |
|---|
| 2025.11.07 | ₩68,124 | ₩68,274 | ₩68,124 | ₩68,274 | +0.22% | 1.5만 |
|---|
| 2025.11.06 | ₩68,135 | ₩68,273 | ₩67,978 | ₩68,179 | +0.06% | 4.9만 |
|---|
| 2025.11.05 | ₩68,104 | ₩68,206 | ₩68,045 | ₩68,130 | +0.04% | 7.8천 |
|---|
| 2025.11.04 | ₩68,192 | ₩68,232 | ₩67,991 | ₩68,129 | -0.09% | 1.2만 |
|---|
| 2025.11.03 | ₩67,937 | ₩68,313 | ₩67,937 | ₩68,286 | +0.51% | 11.8만 |
|---|
| 2025.10.31 | ₩68,514 | ₩68,514 | ₩68,246 | ₩68,396 | -0.17% | 3.7천 |
|---|
| 2025.10.30 | ₩68,340 | ₩68,447 | ₩68,340 | ₩68,405 | +0.10% | 3.8천 |
|---|
| 2025.10.29 | ₩68,474 | ₩68,501 | ₩68,340 | ₩68,474 | 0.00% | 1.9만 |
|---|
| 2025.10.28 | ₩68,460 | ₩68,514 | ₩68,275 | ₩68,460 | 0.00% | 5천 |
|---|
| 2025.10.27 | ₩68,554 | ₩68,642 | ₩68,286 | ₩68,642 | +0.13% | 1.4만 |
|---|
| 2025.10.24 | ₩68,340 | ₩68,552 | ₩68,219 | ₩68,420 | +0.12% | 6.9천 |
|---|
| 2025.10.23 | ₩68,300 | ₩68,300 | ₩68,144 | ₩68,192 | -0.16% | 900 |
|---|
| 2025.10.22 | ₩68,228 | ₩68,279 | ₩68,192 | ₩68,192 | -0.05% | 1.1만 |
|---|
| 2025.10.21 | ₩68,273 | ₩68,273 | ₩68,018 | ₩68,172 | -0.15% | 2.8천 |
|---|
| 2025.10.20 | ₩68,326 | ₩68,340 | ₩68,085 | ₩68,326 | 0.00% | 3.6천 |
|---|
| 2025.10.17 | ₩68,071 | ₩68,165 | ₩67,811 | ₩68,139 | +0.10% | 6.5천 |
|---|
| 2025.10.16 | ₩68,125 | ₩68,340 | ₩68,098 | ₩68,108 | -0.03% | 3.1천 |
|---|
| 2025.10.15 | ₩68,125 | ₩68,219 | ₩67,978 | ₩68,054 | -0.10% | 7.6천 |
|---|
| 2025.10.14 | ₩68,112 | ₩68,300 | ₩68,047 | ₩68,078 | -0.05% | 4.9천 |
|---|
| 2025.10.13 | ₩68,249 | ₩68,249 | ₩67,964 | ₩68,098 | -0.22% | 4.7천 |
|---|
| 2025.10.10 | ₩68,085 | ₩68,098 | ₩67,897 | ₩68,000 | -0.12% | 5.4천 |
|---|