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 | ₩67,454 | ₩67,480 | ₩67,346 | ₩67,385 | -0.10% | 7천 |
| 2026.10.08 | ₩67,286 | ₩67,454 | ₩67,286 | ₩67,454 | +0.25% | 2.2만 |
| 2026.10.07 | ₩67,266 | ₩67,440 | ₩67,213 | ₩67,387 | +0.18% | 9.5천 |
| 2026.10.06 | ₩67,413 | ₩67,413 | ₩67,247 | ₩67,310 | -0.15% | 2만 |
| 2026.10.05 | ₩67,400 | ₩67,427 | ₩67,400 | ₩67,413 | +0.02% | 1.1만 |
| 2026.10.02 | ₩67,387 | ₩67,695 | ₩67,333 | ₩67,427 | +0.06% | 8.6천 |
| 2026.10.01 | ₩67,266 | ₩67,387 | ₩67,205 | ₩67,365 | +0.15% | 1.4만 |
| 2026.09.30 | ₩67,667 | ₩67,682 | ₩67,534 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,597 |
| -0.10% |
| 5.4천 |
| 2026.09.29 | ₩67,592 | ₩67,721 | ₩67,518 | ₩67,518 | -0.11% | 6.5천 |
|---|
| 2026.09.28 | ₩67,588 | ₩67,735 | ₩67,541 | ₩67,588 | 0.00% | 1.4만 |
|---|
| 2026.09.25 | ₩67,601 | ₩67,688 | ₩67,588 | ₩67,674 | +0.11% | 2.8만 |
|---|
| 2026.09.24 | ₩67,615 | ₩67,675 | ₩67,534 | ₩67,668 | +0.08% | 20.2만 |
|---|
| 2026.09.23 | ₩67,628 | ₩67,668 | ₩67,494 | ₩67,494 | -0.20% | 6.3천 |
|---|
| 2026.09.22 | ₩67,574 | ₩67,668 | ₩67,534 | ₩67,641 | +0.10% | 2만 |
|---|
| 2026.09.21 | ₩67,548 | ₩67,574 | ₩67,498 | ₩67,554 | +0.01% | 8천 |
|---|
| 2026.09.18 | ₩67,467 | ₩67,588 | ₩67,467 | ₩67,527 | +0.09% | 2.8천 |
|---|
| 2026.09.17 | ₩67,574 | ₩67,601 | ₩67,454 | ₩67,534 | -0.06% | 3.6천 |
|---|
| 2026.09.16 | ₩67,561 | ₩67,561 | ₩67,403 | ₩67,475 | -0.13% | 2.4천 |
|---|
| 2026.09.15 | ₩67,494 | ₩67,561 | ₩67,387 | ₩67,387 | -0.16% | 4.4천 |
|---|
| 2026.09.14 | ₩67,239 | ₩67,521 | ₩67,239 | ₩67,501 | +0.39% | 7.5천 |
|---|
| 2026.09.11 | ₩67,387 | ₩67,413 | ₩67,346 | ₩67,346 | -0.06% | 4.2천 |
|---|
| 2026.09.10 | ₩67,273 | ₩67,454 | ₩67,158 | ₩67,275 | +0.00% | 1.3만 |
|---|
| 2026.09.09 | ₩67,427 | ₩67,548 | ₩67,306 | ₩67,434 | +0.01% | 3.9만 |
|---|
| 2026.09.08 | ₩67,507 | ₩67,507 | ₩67,434 | ₩67,491 | -0.02% | 7.1천 |
|---|
| 2026.09.04 | ₩67,480 | ₩67,480 | ₩67,434 | ₩67,454 | -0.04% | 9천 |
|---|
| 2026.09.03 | ₩67,407 | ₩67,561 | ₩67,333 | ₩67,561 | +0.23% | 3.4천 |
|---|
| 2026.09.02 | ₩67,447 | ₩67,480 | ₩67,373 | ₩67,450 | +0.00% | 2.2천 |
|---|
| 2026.09.01 | ₩67,333 | ₩67,451 | ₩67,333 | ₩67,387 | +0.08% | 1만 |
|---|
| 2026.08.31 | ₩67,722 | ₩67,788 | ₩67,675 | ₩67,679 | -0.06% | 2.3천 |
|---|
| 2026.08.28 | ₩67,923 | ₩67,923 | ₩67,722 | ₩67,793 | -0.19% | 3.1천 |
|---|
| 2026.08.27 | ₩67,682 | ₩67,813 | ₩67,604 | ₩67,731 | +0.07% | 1.6만 |
|---|
| 2026.08.26 | ₩67,561 | ₩67,815 | ₩67,561 | ₩67,722 | +0.24% | 5.8천 |
|---|
| 2026.08.25 | ₩67,641 | ₩67,776 | ₩67,641 | ₩67,699 | +0.09% | 6.6천 |
|---|
| 2026.08.24 | ₩67,561 | ₩67,641 | ₩67,507 | ₩67,641 | +0.12% | 8.2천 |
|---|
| 2026.08.21 | ₩67,507 | ₩67,644 | ₩67,494 | ₩67,494 | -0.02% | 3.6천 |
|---|
| 2026.08.20 | ₩67,615 | ₩67,615 | ₩67,413 | ₩67,584 | -0.05% | 2.9만 |
|---|
| 2026.08.19 | ₩67,561 | ₩67,637 | ₩67,541 | ₩67,548 | -0.02% | 1.3만 |
|---|
| 2026.08.18 | ₩67,467 | ₩67,534 | ₩67,467 | ₩67,517 | +0.07% | 1.4만 |
|---|
| 2026.08.17 | ₩67,467 | ₩67,534 | ₩67,467 | ₩67,480 | +0.02% | 3.2천 |
|---|
| 2026.08.14 | ₩67,413 | ₩67,517 | ₩67,413 | ₩67,468 | +0.08% | 4.6천 |
|---|
| 2026.08.13 | ₩67,462 | ₩67,521 | ₩67,436 | ₩67,454 | -0.01% | 4.6천 |
|---|
| 2026.08.12 | ₩67,373 | ₩67,459 | ₩67,373 | ₩67,434 | +0.09% | 2.8천 |
|---|
| 2026.08.11 | ₩67,373 | ₩67,507 | ₩67,373 | ₩67,447 | +0.11% | 3.9천 |
|---|
| 2026.08.10 | ₩67,601 | ₩67,601 | ₩67,387 | ₩67,399 | -0.30% | 3.7만 |
|---|
| 2026.08.07 | ₩67,387 | ₩67,466 | ₩67,387 | ₩67,466 | +0.12% | 5.4천 |
|---|
| 2026.08.06 | ₩67,360 | ₩67,440 | ₩67,306 | ₩67,381 | +0.03% | 1.2만 |
|---|
| 2026.08.05 | ₩67,400 | ₩67,474 | ₩67,266 | ₩67,373 | -0.04% | 4.3만 |
|---|
| 2026.08.04 | ₩67,440 | ₩67,548 | ₩67,333 | ₩67,548 | +0.16% | 8천 |
|---|
| 2026.08.03 | ₩67,682 | ₩67,682 | ₩67,266 | ₩67,413 | -0.40% | 2.2만 |
|---|
| 2026.07.31 | ₩68,312 | ₩68,312 | ₩67,518 | ₩67,682 | -0.92% | 8.1천 |
|---|
| 2026.07.30 | ₩67,534 | ₩67,749 | ₩67,534 | ₩67,676 | +0.21% | 2.1천 |
|---|
| 2026.07.29 | ₩67,239 | ₩67,574 | ₩67,239 | ₩67,549 | +0.46% | 1만 |
|---|
| 2026.07.28 | ₩67,467 | ₩67,695 | ₩67,467 | ₩67,615 | +0.22% | 2.6천 |
|---|
| 2026.07.27 | ₩67,588 | ₩67,628 | ₩67,537 | ₩67,537 | -0.08% | 700 |
|---|
| 2026.07.24 | ₩67,514 | ₩67,615 | ₩67,387 | ₩67,519 | +0.01% | 20.5만 |
|---|
| 2026.07.23 | ₩67,467 | ₩68,420 | ₩67,413 | ₩67,561 | +0.14% | 1만 |
|---|
| 2026.07.22 | ₩67,561 | ₩67,641 | ₩67,454 | ₩67,564 | +0.00% | 1.4만 |
|---|
| 2026.07.21 | ₩67,387 | ₩67,561 | ₩67,387 | ₩67,499 | +0.17% | 6.5천 |
|---|
| 2026.07.20 | ₩68,124 | ₩68,124 | ₩67,521 | ₩67,521 | -0.89% | 4천 |
|---|
| 2026.07.17 | ₩67,387 | ₩67,480 | ₩67,360 | ₩67,474 | +0.13% | 7.3천 |
|---|
| 2026.07.16 | ₩67,460 | ₩67,480 | ₩67,387 | ₩67,456 | -0.01% | 6.7천 |
|---|
| 2026.07.15 | ₩67,507 | ₩67,615 | ₩67,454 | ₩67,527 | +0.03% | 7천 |
|---|
| 2026.07.14 | ₩67,507 | ₩67,641 | ₩67,400 | ₩67,549 | +0.06% | 5.1천 |
|---|
| 2026.07.13 | ₩67,501 | ₩67,554 | ₩67,373 | ₩67,529 | +0.04% | 1.4만 |
|---|
| 2026.07.10 | ₩67,360 | ₩67,534 | ₩67,301 | ₩67,534 | +0.26% | 1.9만 |
|---|
| 2026.07.09 | ₩67,454 | ₩67,467 | ₩67,413 | ₩67,459 | +0.01% | 5.5천 |
|---|
| 2026.07.08 | ₩67,480 | ₩67,480 | ₩67,387 | ₩67,419 | -0.09% | 5.3천 |
|---|
| 2026.07.07 | ₩67,456 | ₩67,521 | ₩67,393 | ₩67,413 | -0.06% | 8.9천 |
|---|
| 2026.07.06 | ₩67,521 | ₩67,521 | ₩67,360 | ₩67,458 | -0.09% | 6.9천 |
|---|
| 2026.07.02 | ₩67,487 | ₩67,487 | ₩67,360 | ₩67,428 | -0.09% | 7.1천 |
|---|
| 2026.07.01 | ₩67,440 | ₩67,521 | ₩67,427 | ₩67,487 | +0.07% | 1.5만 |
|---|
| 2026.06.30 | ₩67,816 | ₩67,816 | ₩67,711 | ₩67,764 | -0.08% | 5.2천 |
|---|
| 2026.06.29 | ₩67,641 | ₩67,849 | ₩67,641 | ₩67,755 | +0.17% | 9.7천 |
|---|
| 2026.06.26 | ₩67,910 | ₩67,910 | ₩67,641 | ₩67,764 | -0.22% | 1.8만 |
|---|
| 2026.06.25 | ₩67,722 | ₩67,816 | ₩67,722 | ₩67,774 | +0.08% | 3.7천 |
|---|
| 2026.06.24 | ₩67,769 | ₩67,870 | ₩67,615 | ₩67,765 | -0.01% | 2.9천 |
|---|
| 2026.06.23 | ₩67,655 | ₩67,682 | ₩67,561 | ₩67,641 | -0.02% | 4.5천 |
|---|
| 2026.06.22 | ₩67,655 | ₩67,749 | ₩67,561 | ₩67,643 | -0.02% | 2만 |
|---|
| 2026.06.18 | ₩67,640 | ₩67,682 | ₩67,588 | ₩67,651 | +0.02% | 5.1천 |
|---|
| 2026.06.17 | ₩67,668 | ₩67,682 | ₩67,561 | ₩67,588 | -0.12% | 6.7천 |
|---|
| 2026.06.16 | ₩67,668 | ₩67,709 | ₩67,574 | ₩67,621 | -0.07% | 9.9천 |
|---|
| 2026.06.15 | ₩67,762 | ₩67,843 | ₩67,695 | ₩67,769 | +0.01% | 1.7만 |
|---|
| 2026.06.12 | ₩67,648 | ₩67,776 | ₩67,615 | ₩67,675 | +0.04% | 6.9천 |
|---|
| 2026.06.11 | ₩67,695 | ₩67,709 | ₩67,655 | ₩67,698 | +0.00% | 4.2천 |
|---|
| 2026.06.10 | ₩67,709 | ₩67,709 | ₩67,561 | ₩67,615 | -0.14% | 7.3천 |
|---|
| 2026.06.09 | ₩67,641 | ₩67,641 | ₩67,509 | ₩67,599 | -0.06% | 7.8천 |
|---|
| 2026.06.08 | ₩67,588 | ₩67,695 | ₩67,561 | ₩67,655 | +0.10% | 9.9천 |
|---|
| 2026.06.05 | ₩67,628 | ₩67,628 | ₩67,574 | ₩67,601 | -0.04% | 4.2천 |
|---|
| 2026.06.04 | ₩67,601 | ₩67,628 | ₩67,552 | ₩67,552 | -0.07% | 1.1만 |
|---|
| 2026.06.03 | ₩67,615 | ₩67,641 | ₩67,574 | ₩67,594 | -0.03% | 8천 |
|---|
| 2026.06.02 | ₩67,628 | ₩67,749 | ₩67,554 | ₩67,588 | -0.06% | 6.8천 |
|---|
| 2026.06.01 | ₩67,802 | ₩67,802 | ₩67,548 | ₩67,658 | -0.21% | 1.7만 |
|---|
| 2026.05.29 | ₩67,883 | ₩67,950 | ₩67,829 | ₩67,875 | -0.01% | 1만 |
|---|
| 2026.05.28 | ₩67,883 | ₩67,910 | ₩67,843 | ₩67,870 | -0.02% | 5.7천 |
|---|
| 2026.05.27 | ₩67,792 | ₩67,883 | ₩67,792 | ₩67,863 | +0.10% | 2.1만 |
|---|
| 2026.05.26 | ₩67,856 | ₩67,883 | ₩67,762 | ₩67,789 | -0.10% | 1.7만 |
|---|
| 2026.05.22 | ₩67,749 | ₩67,856 | ₩67,668 | ₩67,849 | +0.15% | 3천 |
|---|
| 2026.05.21 | ₩67,735 | ₩67,816 | ₩67,709 | ₩67,802 | +0.10% | 5.1천 |
|---|
| 2026.05.20 | ₩67,749 | ₩67,802 | ₩67,726 | ₩67,762 | +0.02% | 2.6천 |
|---|
| 2026.05.19 | ₩67,709 | ₩67,788 | ₩67,695 | ₩67,722 | +0.02% | 1.1천 |
|---|
| 2026.05.18 | ₩67,625 | ₩67,749 | ₩67,615 | ₩67,682 | +0.08% | 4.8천 |
|---|
| 2026.05.15 | ₩67,655 | ₩67,682 | ₩67,615 | ₩67,655 | 0.00% | 4천 |
|---|
| 2026.05.14 | ₩67,601 | ₩67,682 | ₩67,601 | ₩67,662 | +0.09% | 2.1만 |
|---|
| 2026.05.13 | ₩67,625 | ₩67,682 | ₩67,615 | ₩67,668 | +0.06% | 4천 |
|---|
| 2026.05.12 | ₩67,621 | ₩67,682 | ₩67,387 | ₩67,387 | -0.35% | 1.3만 |
|---|
| 2026.05.11 | ₩67,688 | ₩67,709 | ₩67,615 | ₩67,668 | -0.03% | 7천 |
|---|
| 2026.05.08 | ₩67,521 | ₩67,849 | ₩67,521 | ₩67,749 | +0.34% | 4.9천 |
|---|
| 2026.05.07 | ₩67,668 | ₩67,777 | ₩67,601 | ₩67,695 | +0.04% | 1.3만 |
|---|
| 2026.05.06 | ₩67,735 | ₩68,017 | ₩67,735 | ₩68,017 | +0.42% | 3만 |
|---|
| 2026.05.05 | ₩67,790 | ₩67,790 | ₩67,641 | ₩67,699 | -0.13% | 1.4만 |
|---|
| 2026.05.04 | ₩67,641 | ₩67,762 | ₩67,534 | ₩67,611 | -0.05% | 5.6천 |
|---|
| 2026.05.01 | ₩67,478 | ₩67,709 | ₩67,478 | ₩67,605 | +0.19% | 4.9천 |
|---|
| 2026.04.30 | ₩67,688 | ₩67,870 | ₩67,688 | ₩67,762 | +0.11% | 2.8천 |
|---|
| 2026.04.29 | ₩67,574 | ₩67,615 | ₩67,574 | ₩67,597 | +0.03% | 6.2천 |
|---|
| 2026.04.28 | ₩67,480 | ₩67,668 | ₩67,480 | ₩67,628 | +0.22% | 2.1만 |
|---|
| 2026.04.27 | ₩67,360 | ₩67,480 | ₩67,279 | ₩67,340 | -0.03% | 2.7만 |
|---|
| 2026.04.24 | ₩67,266 | ₩67,471 | ₩67,266 | ₩67,374 | +0.16% | 8.6천 |
|---|
| 2026.04.23 | ₩67,226 | ₩67,440 | ₩67,185 | ₩67,277 | +0.08% | 1.6만 |
|---|
| 2026.04.22 | ₩67,293 | ₩67,332 | ₩66,998 | ₩67,293 | 0.00% | 2.3만 |
|---|
| 2026.04.21 | ₩67,279 | ₩67,306 | ₩67,145 | ₩67,275 | -0.01% | 2.5만 |
|---|
| 2026.04.20 | ₩67,239 | ₩67,279 | ₩67,145 | ₩67,230 | -0.01% | 1.4만 |
|---|
| 2026.04.17 | ₩67,185 | ₩67,273 | ₩67,105 | ₩67,273 | +0.13% | 2.3만 |
|---|
| 2026.04.16 | ₩67,091 | ₩67,239 | ₩67,011 | ₩67,172 | +0.12% | 3.5천 |
|---|
| 2026.04.15 | ₩67,098 | ₩67,266 | ₩66,984 | ₩67,105 | +0.01% | 2.5만 |
|---|
| 2026.04.14 | ₩67,574 | ₩67,574 | ₩66,959 | ₩67,051 | -0.77% | 2만 |
|---|
| 2026.04.13 | ₩66,863 | ₩66,998 | ₩66,729 | ₩66,937 | +0.11% | 1만 |
|---|
| 2026.04.10 | ₩66,877 | ₩66,938 | ₩66,855 | ₩66,938 | +0.09% | 8.9천 |
|---|
| 2026.04.09 | ₩66,810 | ₩66,904 | ₩66,729 | ₩66,885 | +0.11% | 8.2천 |
|---|
| 2026.04.08 | ₩66,971 | ₩66,971 | ₩66,608 | ₩66,924 | -0.07% | 7.9천 |
|---|
| 2026.04.07 | ₩66,662 | ₩66,890 | ₩66,541 | ₩66,830 | +0.25% | 2.1만 |
|---|
| 2026.04.06 | ₩66,783 | ₩66,917 | ₩66,708 | ₩66,816 | +0.05% | 1만 |
|---|
| 2026.04.02 | ₩67,132 | ₩67,132 | ₩66,662 | ₩66,759 | -0.56% | 4.1천 |
|---|
| 2026.04.01 | ₩67,078 | ₩67,078 | ₩66,796 | ₩66,819 | -0.39% | 8.8천 |
|---|
| 2026.03.31 | ₩67,132 | ₩67,132 | ₩67,024 | ₩67,058 | -0.11% | 4.5천 |
|---|
| 2026.03.30 | ₩67,185 | ₩67,226 | ₩66,975 | ₩67,004 | -0.27% | 7.8천 |
|---|
| 2026.03.27 | ₩67,185 | ₩67,185 | ₩66,810 | ₩66,917 | -0.40% | 5.2천 |
|---|
| 2026.03.26 | ₩66,957 | ₩67,078 | ₩66,863 | ₩66,890 | -0.10% | 1.6만 |
|---|
| 2026.03.25 | ₩67,158 | ₩67,266 | ₩66,984 | ₩67,161 | +0.00% | 2.1천 |
|---|
| 2026.03.24 | ₩67,133 | ₩67,266 | ₩66,904 | ₩67,023 | -0.16% | 3천 |
|---|
| 2026.03.23 | ₩67,105 | ₩67,200 | ₩66,743 | ₩66,863 | -0.36% | 6.1천 |
|---|
| 2026.03.20 | ₩66,832 | ₩67,601 | ₩66,832 | ₩66,863 | +0.05% | 7.3천 |
|---|
| 2026.03.19 | ₩67,065 | ₩67,065 | ₩66,796 | ₩67,065 | 0.00% | 7.4천 |
|---|
| 2026.03.18 | ₩67,091 | ₩67,366 | ₩66,716 | ₩66,924 | -0.25% | 1.3만 |
|---|
| 2026.03.17 | ₩67,078 | ₩67,682 | ₩66,380 | ₩67,038 | -0.06% | 5.4만 |
|---|
| 2026.03.16 | ₩67,065 | ₩67,158 | ₩66,756 | ₩66,957 | -0.16% | 1.1만 |
|---|
| 2026.03.13 | ₩67,098 | ₩67,172 | ₩66,741 | ₩66,741 | -0.53% | 1.7만 |
|---|
| 2026.03.12 | ₩67,252 | ₩67,252 | ₩66,501 | ₩67,051 | -0.30% | 2.5천 |
|---|
| 2026.03.11 | ₩67,085 | ₩67,346 | ₩66,917 | ₩67,065 | -0.03% | 7.1천 |
|---|
| 2026.03.10 | ₩67,152 | ₩67,480 | ₩66,645 | ₩67,078 | -0.11% | 1.4만 |
|---|
| 2026.03.09 | ₩66,957 | ₩67,199 | ₩66,850 | ₩66,885 | -0.11% | 1.8만 |
|---|
| 2026.03.06 | ₩66,951 | ₩67,132 | ₩66,112 | ₩66,489 | -0.69% | 1.8만 |
|---|
| 2026.03.05 | ₩67,172 | ₩67,494 | ₩66,474 | ₩66,944 | -0.34% | 1.7만 |
|---|
| 2026.03.04 | ₩67,293 | ₩67,413 | ₩67,105 | ₩67,239 | -0.08% | 2.4만 |
|---|
| 2026.03.03 | ₩67,011 | ₩67,480 | ₩66,890 | ₩67,353 | +0.51% | 1.5만 |
|---|
| 2026.03.02 | ₩67,668 | ₩67,668 | ₩67,078 | ₩67,507 | -0.24% | 1.3만 |
|---|
| 2026.02.27 | ₩67,682 | ₩67,695 | ₩67,212 | ₩67,212 | -0.69% | 7.8만 |
|---|
| 2026.02.26 | ₩67,682 | ₩67,843 | ₩67,682 | ₩67,843 | +0.24% | 4.8만 |
|---|
| 2026.02.25 | ₩67,709 | ₩67,809 | ₩67,682 | ₩67,789 | +0.12% | 6.8천 |
|---|
| 2026.02.24 | ₩67,843 | ₩67,843 | ₩67,682 | ₩67,749 | -0.14% | 7.7천 |
|---|
| 2026.02.23 | ₩67,749 | ₩67,815 | ₩67,668 | ₩67,682 | -0.10% | 3만 |
|---|
| 2026.02.20 | ₩67,796 | ₩67,843 | ₩67,789 | ₩67,816 | +0.03% | 4.8만 |
|---|
| 2026.02.19 | ₩67,937 | ₩67,937 | ₩67,709 | ₩67,735 | -0.30% | 24.4만 |
|---|
| 2026.02.18 | ₩68,057 | ₩68,057 | ₩67,910 | ₩67,958 | -0.15% | 1.3만 |
|---|
| 2026.02.17 | ₩68,044 | ₩68,044 | ₩67,896 | ₩68,044 | 0.00% | 5.7천 |
|---|
| 2026.02.13 | ₩67,849 | ₩67,994 | ₩67,802 | ₩67,994 | +0.21% | 9.3천 |
|---|
| 2026.02.12 | ₩67,930 | ₩67,950 | ₩67,802 | ₩67,802 | -0.19% | 3.7만 |
|---|
| 2026.02.11 | ₩68,108 | ₩68,108 | ₩67,829 | ₩67,906 | -0.30% | 9.1천 |
|---|
| 2026.02.10 | ₩68,057 | ₩68,084 | ₩68,044 | ₩68,056 | -0.00% | 4천 |
|---|
| 2026.02.09 | ₩67,945 | ₩68,124 | ₩67,945 | ₩68,004 | +0.09% | 2.3만 |
|---|
| 2026.02.06 | ₩68,044 | ₩68,044 | ₩67,923 | ₩67,923 | -0.18% | 7.1천 |
|---|
| 2026.02.05 | ₩67,977 | ₩68,044 | ₩67,937 | ₩67,963 | -0.02% | 2만 |
|---|
| 2026.02.04 | ₩68,111 | ₩68,111 | ₩67,963 | ₩67,963 | -0.22% | 2.1만 |
|---|
| 2026.02.03 | ₩68,138 | ₩68,138 | ₩68,017 | ₩68,071 | -0.10% | 3.7만 |
|---|
| 2026.02.02 | ₩68,151 | ₩68,174 | ₩68,124 | ₩68,131 | -0.03% | 5.9천 |
|---|
| 2026.01.30 | ₩68,399 | ₩68,420 | ₩68,299 | ₩68,352 | -0.07% | 8.8천 |
|---|
| 2026.01.29 | ₩68,433 | ₩68,433 | ₩68,285 | ₩68,352 | -0.12% | 4.8천 |
|---|
| 2026.01.28 | ₩68,379 | ₩68,473 | ₩68,205 | ₩68,205 | -0.26% | 2.6만 |
|---|
| 2026.01.27 | ₩68,420 | ₩68,420 | ₩68,312 | ₩68,312 | -0.16% | 2.3만 |
|---|
| 2026.01.26 | ₩68,554 | ₩68,554 | ₩68,312 | ₩68,320 | -0.34% | 8.1천 |
|---|
| 2026.01.23 | ₩68,285 | ₩68,312 | ₩68,245 | ₩68,249 | -0.05% | 6.3천 |
|---|
| 2026.01.22 | ₩68,232 | ₩68,379 | ₩68,232 | ₩68,379 | +0.22% | 8.9천 |
|---|
| 2026.01.21 | ₩68,306 | ₩68,326 | ₩68,210 | ₩68,252 | -0.08% | 1.2만 |
|---|
| 2026.01.20 | ₩68,205 | ₩68,299 | ₩68,178 | ₩68,279 | +0.11% | 14.7만 |
|---|
| 2026.01.16 | ₩68,299 | ₩68,299 | ₩68,153 | ₩68,241 | -0.08% | 1.1만 |
|---|
| 2026.01.15 | ₩68,151 | ₩68,272 | ₩68,124 | ₩68,218 | +0.10% | 5.9만 |
|---|
| 2026.01.14 | ₩68,178 | ₩68,245 | ₩68,138 | ₩68,178 | 0.00% | 2.2만 |
|---|
| 2026.01.13 | ₩68,285 | ₩68,311 | ₩68,225 | ₩68,225 | -0.09% | 3.2만 |
|---|
| 2026.01.12 | ₩68,205 | ₩68,232 | ₩68,191 | ₩68,191 | -0.02% | 1.4만 |
|---|
| 2026.01.09 | ₩68,118 | ₩68,205 | ₩68,071 | ₩68,205 | +0.13% | 2.9천 |
|---|
| 2026.01.08 | ₩68,057 | ₩68,071 | ₩68,044 | ₩68,044 | -0.02% | 4천 |
|---|
| 2026.01.07 | ₩68,111 | ₩68,116 | ₩68,044 | ₩68,064 | -0.07% | 9.1천 |
|---|
| 2026.01.06 | ₩68,165 | ₩68,165 | ₩68,056 | ₩68,107 | -0.08% | 9.3천 |
|---|
| 2026.01.05 | ₩67,977 | ₩68,084 | ₩67,976 | ₩68,024 | +0.07% | 3천 |
|---|
| 2026.01.02 | ₩68,084 | ₩68,084 | ₩67,977 | ₩68,026 | -0.08% | 9천 |
|---|
| 2025.12.31 | ₩68,124 | ₩68,124 | ₩67,950 | ₩67,970 | -0.23% | 1.8만 |
|---|
| 2025.12.30 | ₩68,004 | ₩68,084 | ₩67,950 | ₩68,084 | +0.12% | 1.7만 |
|---|
| 2025.12.29 | ₩68,124 | ₩68,124 | ₩67,802 | ₩68,004 | -0.18% | 7.1천 |
|---|
| 2025.12.26 | ₩68,440 | ₩68,460 | ₩68,420 | ₩68,448 | +0.01% | 4.9천 |
|---|
| 2025.12.24 | ₩68,420 | ₩68,446 | ₩68,405 | ₩68,444 | +0.04% | 2.5만 |
|---|
| 2025.12.23 | ₩68,513 | ₩68,554 | ₩68,272 | ₩68,379 | -0.20% | 6.7만 |
|---|
| 2025.12.22 | ₩68,393 | ₩68,500 | ₩68,366 | ₩68,479 | +0.13% | 1.6만 |
|---|
| 2025.12.19 | ₩68,299 | ₩68,433 | ₩68,299 | ₩68,366 | +0.10% | 2.1천 |
|---|
| 2025.12.18 | ₩68,316 | ₩68,379 | ₩68,316 | ₩68,319 | +0.00% | 3.1천 |
|---|
| 2025.12.17 | ₩68,299 | ₩68,299 | ₩68,178 | ₩68,246 | -0.08% | 5.7천 |
|---|
| 2025.12.16 | ₩68,232 | ₩68,326 | ₩68,145 | ₩68,205 | -0.04% | 1.1만 |
|---|
| 2025.12.15 | ₩68,084 | ₩68,299 | ₩68,084 | ₩68,299 | +0.32% | 3.6천 |
|---|
| 2025.12.12 | ₩68,166 | ₩68,272 | ₩68,084 | ₩68,233 | +0.10% | 1.3만 |
|---|
| 2025.12.11 | ₩67,959 | ₩68,232 | ₩67,959 | ₩68,104 | +0.21% | 5.2천 |
|---|
| 2025.12.10 | ₩68,232 | ₩68,232 | ₩68,165 | ₩68,212 | -0.03% | 4.4천 |
|---|
| 2025.12.09 | ₩68,047 | ₩68,178 | ₩67,883 | ₩68,037 | -0.01% | 5.8천 |
|---|
| 2025.12.08 | ₩67,984 | ₩68,124 | ₩67,963 | ₩68,096 | +0.17% | 8.6천 |
|---|
| 2025.12.05 | ₩68,044 | ₩68,151 | ₩67,977 | ₩68,100 | +0.08% | 9.9천 |
|---|
| 2025.12.04 | ₩68,004 | ₩68,124 | ₩67,916 | ₩68,022 | +0.03% | 2.6만 |
|---|
| 2025.12.03 | ₩67,762 | ₩68,138 | ₩67,762 | ₩68,092 | +0.49% | 2만 |
|---|
| 2025.12.02 | ₩67,990 | ₩68,017 | ₩67,937 | ₩68,017 | +0.04% | 8.4천 |
|---|
| 2025.12.01 | ₩67,977 | ₩68,124 | ₩67,977 | ₩68,124 | +0.22% | 6.6천 |
|---|
| 2025.11.28 | ₩67,910 | ₩68,057 | ₩67,910 | ₩67,963 | +0.08% | 1.2천 |
|---|
| 2025.11.26 | ₩68,379 | ₩68,432 | ₩68,285 | ₩68,422 | +0.06% | 3.6천 |
|---|
| 2025.11.25 | ₩68,098 | ₩68,405 | ₩68,098 | ₩68,377 | +0.41% | 6.8천 |
|---|
| 2025.11.24 | ₩68,212 | ₩68,473 | ₩68,191 | ₩68,375 | +0.24% | 1.2만 |
|---|
| 2025.11.21 | ₩68,191 | ₩68,352 | ₩68,134 | ₩68,288 | +0.14% | 4.2천 |
|---|
| 2025.11.20 | ₩68,303 | ₩68,303 | ₩68,077 | ₩68,142 | -0.24% | 7.3천 |
|---|
| 2025.11.19 | ₩68,297 | ₩68,352 | ₩68,166 | ₩68,260 | -0.05% | 3.4천 |
|---|
| 2025.11.18 | ₩68,165 | ₩68,366 | ₩68,124 | ₩68,352 | +0.28% | 1.2만 |
|---|
| 2025.11.17 | ₩68,232 | ₩68,244 | ₩68,147 | ₩68,151 | -0.12% | 1.5천 |
|---|
| 2025.11.14 | ₩68,111 | ₩68,339 | ₩68,044 | ₩68,312 | +0.30% | 2.1만 |
|---|
| 2025.11.13 | ₩68,090 | ₩68,124 | ₩68,071 | ₩68,079 | -0.02% | 1.6천 |
|---|
| 2025.11.12 | ₩68,178 | ₩68,272 | ₩68,131 | ₩68,131 | -0.07% | 7.3천 |
|---|
| 2025.11.11 | ₩68,031 | ₩68,259 | ₩68,031 | ₩68,249 | +0.32% | 3.8천 |
|---|
| 2025.11.10 | ₩68,379 | ₩68,379 | ₩68,081 | ₩68,236 | -0.21% | 1.7만 |
|---|
| 2025.11.07 | ₩68,136 | ₩68,287 | ₩68,136 | ₩68,287 | +0.22% | 1.5만 |
|---|
| 2025.11.06 | ₩68,147 | ₩68,285 | ₩67,990 | ₩68,191 | +0.06% | 4.9만 |
|---|
| 2025.11.05 | ₩68,116 | ₩68,218 | ₩68,057 | ₩68,143 | +0.04% | 7.8천 |
|---|
| 2025.11.04 | ₩68,205 | ₩68,245 | ₩68,004 | ₩68,142 | -0.09% | 1.2만 |
|---|
| 2025.11.03 | ₩67,950 | ₩68,326 | ₩67,950 | ₩68,299 | +0.51% | 11.8만 |
|---|
| 2025.10.31 | ₩68,527 | ₩68,527 | ₩68,259 | ₩68,409 | -0.17% | 3.7천 |
|---|
| 2025.10.30 | ₩68,352 | ₩68,460 | ₩68,352 | ₩68,418 | +0.10% | 3.8천 |
|---|
| 2025.10.29 | ₩68,487 | ₩68,513 | ₩68,352 | ₩68,487 | 0.00% | 1.9만 |
|---|
| 2025.10.28 | ₩68,473 | ₩68,527 | ₩68,288 | ₩68,473 | 0.00% | 5천 |
|---|
| 2025.10.27 | ₩68,567 | ₩68,654 | ₩68,299 | ₩68,654 | +0.13% | 1.4만 |
|---|
| 2025.10.24 | ₩68,352 | ₩68,564 | ₩68,232 | ₩68,433 | +0.12% | 6.9천 |
|---|
| 2025.10.23 | ₩68,312 | ₩68,312 | ₩68,157 | ₩68,205 | -0.16% | 900 |
|---|
| 2025.10.22 | ₩68,241 | ₩68,292 | ₩68,205 | ₩68,205 | -0.05% | 1.1만 |
|---|
| 2025.10.21 | ₩68,285 | ₩68,285 | ₩68,031 | ₩68,185 | -0.15% | 2.8천 |
|---|
| 2025.10.20 | ₩68,339 | ₩68,352 | ₩68,098 | ₩68,339 | 0.00% | 3.6천 |
|---|
| 2025.10.17 | ₩68,084 | ₩68,178 | ₩67,824 | ₩68,151 | +0.10% | 6.5천 |
|---|
| 2025.10.16 | ₩68,138 | ₩68,352 | ₩68,111 | ₩68,120 | -0.03% | 3.1천 |
|---|
| 2025.10.15 | ₩68,138 | ₩68,232 | ₩67,990 | ₩68,067 | -0.10% | 7.6천 |
|---|
| 2025.10.14 | ₩68,124 | ₩68,312 | ₩68,060 | ₩68,091 | -0.05% | 4.9천 |
|---|
| 2025.10.13 | ₩68,261 | ₩68,261 | ₩67,977 | ₩68,111 | -0.22% | 4.7천 |
|---|
| 2025.10.10 | ₩68,098 | ₩68,111 | ₩67,910 | ₩68,013 | -0.12% | 5.4천 |
|---|