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 | ₩67,429 | ₩67,456 | ₩67,322 | ₩67,361 | -0.10% | 7천 |
| 2026.10.08 | ₩67,261 | ₩67,429 | ₩67,261 | ₩67,429 | +0.25% | 2.2만 |
| 2026.10.07 | ₩67,241 | ₩67,416 | ₩67,189 | ₩67,362 | +0.18% | 9.5천 |
| 2026.10.06 | ₩67,389 | ₩67,389 | ₩67,222 | ₩67,286 | -0.15% | 2만 |
| 2026.10.05 | ₩67,375 | ₩67,402 | ₩67,375 | ₩67,389 | +0.02% | 1.1만 |
| 2026.10.02 | ₩67,362 | ₩67,670 | ₩67,308 | ₩67,402 | +0.06% | 8.6천 |
| 2026.10.01 | ₩67,241 | ₩67,362 | ₩67,181 | ₩67,340 | +0.15% | 1.4만 |
| 2026.09.30 | ₩67,642 | ₩67,657 | ₩67,509 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,572 |
| -0.10% |
| 5.4천 |
| 2026.09.29 | ₩67,567 | ₩67,696 | ₩67,493 | ₩67,493 | -0.11% | 6.5천 |
|---|
| 2026.09.28 | ₩67,563 | ₩67,711 | ₩67,516 | ₩67,563 | 0.00% | 1.4만 |
|---|
| 2026.09.25 | ₩67,577 | ₩67,664 | ₩67,563 | ₩67,649 | +0.11% | 2.8만 |
|---|
| 2026.09.24 | ₩67,590 | ₩67,650 | ₩67,509 | ₩67,644 | +0.08% | 20.2만 |
|---|
| 2026.09.23 | ₩67,603 | ₩67,644 | ₩67,469 | ₩67,469 | -0.20% | 6.3천 |
|---|
| 2026.09.22 | ₩67,550 | ₩67,644 | ₩67,509 | ₩67,617 | +0.10% | 2만 |
|---|
| 2026.09.21 | ₩67,523 | ₩67,550 | ₩67,473 | ₩67,530 | +0.01% | 8천 |
|---|
| 2026.09.18 | ₩67,442 | ₩67,563 | ₩67,442 | ₩67,503 | +0.09% | 2.8천 |
|---|
| 2026.09.17 | ₩67,550 | ₩67,577 | ₩67,429 | ₩67,509 | -0.06% | 3.6천 |
|---|
| 2026.09.16 | ₩67,536 | ₩67,536 | ₩67,378 | ₩67,450 | -0.13% | 2.4천 |
|---|
| 2026.09.15 | ₩67,469 | ₩67,536 | ₩67,362 | ₩67,362 | -0.16% | 4.4천 |
|---|
| 2026.09.14 | ₩67,214 | ₩67,496 | ₩67,214 | ₩67,476 | +0.39% | 7.5천 |
|---|
| 2026.09.11 | ₩67,362 | ₩67,389 | ₩67,322 | ₩67,322 | -0.06% | 4.2천 |
|---|
| 2026.09.10 | ₩67,248 | ₩67,429 | ₩67,134 | ₩67,251 | +0.00% | 1.3만 |
|---|
| 2026.09.09 | ₩67,402 | ₩67,523 | ₩67,281 | ₩67,409 | +0.01% | 3.9만 |
|---|
| 2026.09.08 | ₩67,483 | ₩67,483 | ₩67,409 | ₩67,467 | -0.02% | 7.1천 |
|---|
| 2026.09.04 | ₩67,456 | ₩67,456 | ₩67,409 | ₩67,429 | -0.04% | 9천 |
|---|
| 2026.09.03 | ₩67,382 | ₩67,536 | ₩67,308 | ₩67,536 | +0.23% | 3.4천 |
|---|
| 2026.09.02 | ₩67,422 | ₩67,456 | ₩67,349 | ₩67,425 | +0.00% | 2.2천 |
|---|
| 2026.09.01 | ₩67,308 | ₩67,426 | ₩67,308 | ₩67,362 | +0.08% | 1만 |
|---|
| 2026.08.31 | ₩67,697 | ₩67,763 | ₩67,650 | ₩67,654 | -0.06% | 2.3천 |
|---|
| 2026.08.28 | ₩67,898 | ₩67,898 | ₩67,697 | ₩67,768 | -0.19% | 3.1천 |
|---|
| 2026.08.27 | ₩67,657 | ₩67,788 | ₩67,579 | ₩67,707 | +0.07% | 1.6만 |
|---|
| 2026.08.26 | ₩67,536 | ₩67,790 | ₩67,536 | ₩67,697 | +0.24% | 5.8천 |
|---|
| 2026.08.25 | ₩67,617 | ₩67,751 | ₩67,617 | ₩67,674 | +0.09% | 6.6천 |
|---|
| 2026.08.24 | ₩67,536 | ₩67,617 | ₩67,483 | ₩67,617 | +0.12% | 8.2천 |
|---|
| 2026.08.21 | ₩67,483 | ₩67,619 | ₩67,469 | ₩67,469 | -0.02% | 3.6천 |
|---|
| 2026.08.20 | ₩67,590 | ₩67,590 | ₩67,389 | ₩67,559 | -0.05% | 2.9만 |
|---|
| 2026.08.19 | ₩67,536 | ₩67,613 | ₩67,516 | ₩67,523 | -0.02% | 1.3만 |
|---|
| 2026.08.18 | ₩67,442 | ₩67,509 | ₩67,442 | ₩67,492 | +0.07% | 1.4만 |
|---|
| 2026.08.17 | ₩67,442 | ₩67,509 | ₩67,442 | ₩67,456 | +0.02% | 3.2천 |
|---|
| 2026.08.14 | ₩67,389 | ₩67,492 | ₩67,389 | ₩67,444 | +0.08% | 4.6천 |
|---|
| 2026.08.13 | ₩67,437 | ₩67,496 | ₩67,412 | ₩67,429 | -0.01% | 4.6천 |
|---|
| 2026.08.12 | ₩67,349 | ₩67,434 | ₩67,349 | ₩67,409 | +0.09% | 2.8천 |
|---|
| 2026.08.11 | ₩67,349 | ₩67,483 | ₩67,349 | ₩67,422 | +0.11% | 3.9천 |
|---|
| 2026.08.10 | ₩67,577 | ₩67,577 | ₩67,362 | ₩67,374 | -0.30% | 3.7만 |
|---|
| 2026.08.07 | ₩67,362 | ₩67,441 | ₩67,362 | ₩67,441 | +0.12% | 5.4천 |
|---|
| 2026.08.06 | ₩67,335 | ₩67,416 | ₩67,281 | ₩67,357 | +0.03% | 1.2만 |
|---|
| 2026.08.05 | ₩67,375 | ₩67,449 | ₩67,241 | ₩67,349 | -0.04% | 4.3만 |
|---|
| 2026.08.04 | ₩67,416 | ₩67,523 | ₩67,308 | ₩67,523 | +0.16% | 8천 |
|---|
| 2026.08.03 | ₩67,657 | ₩67,657 | ₩67,241 | ₩67,389 | -0.40% | 2.2만 |
|---|
| 2026.07.31 | ₩68,287 | ₩68,287 | ₩67,493 | ₩67,657 | -0.92% | 8.1천 |
|---|
| 2026.07.30 | ₩67,509 | ₩67,724 | ₩67,509 | ₩67,652 | +0.21% | 2.1천 |
|---|
| 2026.07.29 | ₩67,214 | ₩67,550 | ₩67,214 | ₩67,524 | +0.46% | 1만 |
|---|
| 2026.07.28 | ₩67,442 | ₩67,670 | ₩67,442 | ₩67,590 | +0.22% | 2.6천 |
|---|
| 2026.07.27 | ₩67,563 | ₩67,603 | ₩67,512 | ₩67,512 | -0.08% | 700 |
|---|
| 2026.07.24 | ₩67,489 | ₩67,590 | ₩67,362 | ₩67,495 | +0.01% | 20.5만 |
|---|
| 2026.07.23 | ₩67,442 | ₩68,395 | ₩67,389 | ₩67,536 | +0.14% | 1만 |
|---|
| 2026.07.22 | ₩67,536 | ₩67,617 | ₩67,429 | ₩67,539 | +0.00% | 1.4만 |
|---|
| 2026.07.21 | ₩67,362 | ₩67,536 | ₩67,362 | ₩67,475 | +0.17% | 6.5천 |
|---|
| 2026.07.20 | ₩68,100 | ₩68,100 | ₩67,496 | ₩67,496 | -0.89% | 4천 |
|---|
| 2026.07.17 | ₩67,362 | ₩67,456 | ₩67,335 | ₩67,449 | +0.13% | 7.3천 |
|---|
| 2026.07.16 | ₩67,436 | ₩67,456 | ₩67,362 | ₩67,432 | -0.01% | 6.7천 |
|---|
| 2026.07.15 | ₩67,483 | ₩67,590 | ₩67,429 | ₩67,503 | +0.03% | 7천 |
|---|
| 2026.07.14 | ₩67,483 | ₩67,617 | ₩67,375 | ₩67,524 | +0.06% | 5.1천 |
|---|
| 2026.07.13 | ₩67,476 | ₩67,530 | ₩67,349 | ₩67,504 | +0.04% | 1.4만 |
|---|
| 2026.07.10 | ₩67,335 | ₩67,509 | ₩67,276 | ₩67,509 | +0.26% | 1.9만 |
|---|
| 2026.07.09 | ₩67,429 | ₩67,442 | ₩67,389 | ₩67,434 | +0.01% | 5.5천 |
|---|
| 2026.07.08 | ₩67,456 | ₩67,456 | ₩67,362 | ₩67,394 | -0.09% | 5.3천 |
|---|
| 2026.07.07 | ₩67,432 | ₩67,496 | ₩67,369 | ₩67,389 | -0.06% | 8.9천 |
|---|
| 2026.07.06 | ₩67,496 | ₩67,496 | ₩67,335 | ₩67,433 | -0.09% | 6.9천 |
|---|
| 2026.07.02 | ₩67,463 | ₩67,463 | ₩67,335 | ₩67,404 | -0.09% | 7.1천 |
|---|
| 2026.07.01 | ₩67,416 | ₩67,496 | ₩67,402 | ₩67,463 | +0.07% | 1.5만 |
|---|
| 2026.06.30 | ₩67,791 | ₩67,791 | ₩67,686 | ₩67,739 | -0.08% | 5.2천 |
|---|
| 2026.06.29 | ₩67,617 | ₩67,825 | ₩67,617 | ₩67,731 | +0.17% | 9.7천 |
|---|
| 2026.06.26 | ₩67,885 | ₩67,885 | ₩67,617 | ₩67,739 | -0.22% | 1.8만 |
|---|
| 2026.06.25 | ₩67,697 | ₩67,791 | ₩67,697 | ₩67,750 | +0.08% | 3.7천 |
|---|
| 2026.06.24 | ₩67,744 | ₩67,845 | ₩67,590 | ₩67,740 | -0.01% | 2.9천 |
|---|
| 2026.06.23 | ₩67,630 | ₩67,657 | ₩67,536 | ₩67,617 | -0.02% | 4.5천 |
|---|
| 2026.06.22 | ₩67,630 | ₩67,724 | ₩67,536 | ₩67,618 | -0.02% | 2만 |
|---|
| 2026.06.18 | ₩67,615 | ₩67,657 | ₩67,563 | ₩67,626 | +0.02% | 5.1천 |
|---|
| 2026.06.17 | ₩67,644 | ₩67,657 | ₩67,536 | ₩67,563 | -0.12% | 6.7천 |
|---|
| 2026.06.16 | ₩67,644 | ₩67,684 | ₩67,550 | ₩67,597 | -0.07% | 9.9천 |
|---|
| 2026.06.15 | ₩67,737 | ₩67,818 | ₩67,670 | ₩67,744 | +0.01% | 1.7만 |
|---|
| 2026.06.12 | ₩67,623 | ₩67,751 | ₩67,590 | ₩67,650 | +0.04% | 6.9천 |
|---|
| 2026.06.11 | ₩67,670 | ₩67,684 | ₩67,630 | ₩67,673 | +0.00% | 4.2천 |
|---|
| 2026.06.10 | ₩67,684 | ₩67,684 | ₩67,536 | ₩67,590 | -0.14% | 7.3천 |
|---|
| 2026.06.09 | ₩67,617 | ₩67,617 | ₩67,484 | ₩67,574 | -0.06% | 7.8천 |
|---|
| 2026.06.08 | ₩67,563 | ₩67,670 | ₩67,536 | ₩67,630 | +0.10% | 9.9천 |
|---|
| 2026.06.05 | ₩67,603 | ₩67,603 | ₩67,550 | ₩67,577 | -0.04% | 4.2천 |
|---|
| 2026.06.04 | ₩67,577 | ₩67,603 | ₩67,527 | ₩67,527 | -0.07% | 1.1만 |
|---|
| 2026.06.03 | ₩67,590 | ₩67,617 | ₩67,550 | ₩67,570 | -0.03% | 8천 |
|---|
| 2026.06.02 | ₩67,603 | ₩67,724 | ₩67,530 | ₩67,563 | -0.06% | 6.8천 |
|---|
| 2026.06.01 | ₩67,778 | ₩67,778 | ₩67,523 | ₩67,633 | -0.21% | 1.7만 |
|---|
| 2026.05.29 | ₩67,858 | ₩67,925 | ₩67,805 | ₩67,850 | -0.01% | 1만 |
|---|
| 2026.05.28 | ₩67,858 | ₩67,885 | ₩67,818 | ₩67,845 | -0.02% | 5.7천 |
|---|
| 2026.05.27 | ₩67,767 | ₩67,858 | ₩67,767 | ₩67,838 | +0.10% | 2.1만 |
|---|
| 2026.05.26 | ₩67,831 | ₩67,858 | ₩67,737 | ₩67,764 | -0.10% | 1.7만 |
|---|
| 2026.05.22 | ₩67,724 | ₩67,831 | ₩67,644 | ₩67,825 | +0.15% | 3천 |
|---|
| 2026.05.21 | ₩67,711 | ₩67,791 | ₩67,684 | ₩67,778 | +0.10% | 5.1천 |
|---|
| 2026.05.20 | ₩67,724 | ₩67,778 | ₩67,701 | ₩67,737 | +0.02% | 2.6천 |
|---|
| 2026.05.19 | ₩67,684 | ₩67,763 | ₩67,670 | ₩67,697 | +0.02% | 1.1천 |
|---|
| 2026.05.18 | ₩67,601 | ₩67,724 | ₩67,590 | ₩67,657 | +0.08% | 4.8천 |
|---|
| 2026.05.15 | ₩67,630 | ₩67,657 | ₩67,590 | ₩67,630 | 0.00% | 4천 |
|---|
| 2026.05.14 | ₩67,577 | ₩67,657 | ₩67,577 | ₩67,637 | +0.09% | 2.1만 |
|---|
| 2026.05.13 | ₩67,601 | ₩67,657 | ₩67,590 | ₩67,644 | +0.06% | 4천 |
|---|
| 2026.05.12 | ₩67,597 | ₩67,657 | ₩67,362 | ₩67,362 | -0.35% | 1.3만 |
|---|
| 2026.05.11 | ₩67,664 | ₩67,684 | ₩67,590 | ₩67,644 | -0.03% | 7천 |
|---|
| 2026.05.08 | ₩67,496 | ₩67,825 | ₩67,496 | ₩67,724 | +0.34% | 4.9천 |
|---|
| 2026.05.07 | ₩67,644 | ₩67,752 | ₩67,577 | ₩67,670 | +0.04% | 1.3만 |
|---|
| 2026.05.06 | ₩67,711 | ₩67,992 | ₩67,711 | ₩67,992 | +0.42% | 3만 |
|---|
| 2026.05.05 | ₩67,766 | ₩67,766 | ₩67,617 | ₩67,674 | -0.13% | 1.4만 |
|---|
| 2026.05.04 | ₩67,617 | ₩67,737 | ₩67,509 | ₩67,586 | -0.05% | 5.6천 |
|---|
| 2026.05.01 | ₩67,453 | ₩67,684 | ₩67,453 | ₩67,581 | +0.19% | 4.9천 |
|---|
| 2026.04.30 | ₩67,664 | ₩67,845 | ₩67,664 | ₩67,737 | +0.11% | 2.8천 |
|---|
| 2026.04.29 | ₩67,550 | ₩67,590 | ₩67,550 | ₩67,572 | +0.03% | 6.2천 |
|---|
| 2026.04.28 | ₩67,456 | ₩67,644 | ₩67,456 | ₩67,603 | +0.22% | 2.1만 |
|---|
| 2026.04.27 | ₩67,335 | ₩67,456 | ₩67,255 | ₩67,315 | -0.03% | 2.7만 |
|---|
| 2026.04.24 | ₩67,241 | ₩67,446 | ₩67,241 | ₩67,350 | +0.16% | 8.6천 |
|---|
| 2026.04.23 | ₩67,201 | ₩67,416 | ₩67,161 | ₩67,252 | +0.08% | 1.6만 |
|---|
| 2026.04.22 | ₩67,268 | ₩67,307 | ₩66,973 | ₩67,268 | 0.00% | 2.3만 |
|---|
| 2026.04.21 | ₩67,255 | ₩67,281 | ₩67,121 | ₩67,251 | -0.01% | 2.5만 |
|---|
| 2026.04.20 | ₩67,214 | ₩67,255 | ₩67,121 | ₩67,205 | -0.01% | 1.4만 |
|---|
| 2026.04.17 | ₩67,161 | ₩67,248 | ₩67,080 | ₩67,248 | +0.13% | 2.3만 |
|---|
| 2026.04.16 | ₩67,067 | ₩67,214 | ₩66,986 | ₩67,147 | +0.12% | 3.5천 |
|---|
| 2026.04.15 | ₩67,074 | ₩67,241 | ₩66,960 | ₩67,080 | +0.01% | 2.5만 |
|---|
| 2026.04.14 | ₩67,550 | ₩67,550 | ₩66,934 | ₩67,027 | -0.77% | 2만 |
|---|
| 2026.04.13 | ₩66,839 | ₩66,973 | ₩66,705 | ₩66,913 | +0.11% | 1만 |
|---|
| 2026.04.10 | ₩66,852 | ₩66,914 | ₩66,831 | ₩66,914 | +0.09% | 8.9천 |
|---|
| 2026.04.09 | ₩66,785 | ₩66,879 | ₩66,705 | ₩66,860 | +0.11% | 8.2천 |
|---|
| 2026.04.08 | ₩66,946 | ₩66,946 | ₩66,584 | ₩66,899 | -0.07% | 7.9천 |
|---|
| 2026.04.07 | ₩66,638 | ₩66,866 | ₩66,517 | ₩66,805 | +0.25% | 2.1만 |
|---|
| 2026.04.06 | ₩66,758 | ₩66,893 | ₩66,683 | ₩66,792 | +0.05% | 1만 |
|---|
| 2026.04.02 | ₩67,107 | ₩67,107 | ₩66,638 | ₩66,734 | -0.56% | 4.1천 |
|---|
| 2026.04.01 | ₩67,054 | ₩67,054 | ₩66,772 | ₩66,795 | -0.39% | 8.8천 |
|---|
| 2026.03.31 | ₩67,107 | ₩67,107 | ₩67,000 | ₩67,033 | -0.11% | 4.5천 |
|---|
| 2026.03.30 | ₩67,161 | ₩67,201 | ₩66,950 | ₩66,980 | -0.27% | 7.8천 |
|---|
| 2026.03.27 | ₩67,161 | ₩67,161 | ₩66,785 | ₩66,893 | -0.40% | 5.2천 |
|---|
| 2026.03.26 | ₩66,933 | ₩67,054 | ₩66,839 | ₩66,866 | -0.10% | 1.6만 |
|---|
| 2026.03.25 | ₩67,134 | ₩67,241 | ₩66,960 | ₩67,137 | +0.00% | 2.1천 |
|---|
| 2026.03.24 | ₩67,108 | ₩67,241 | ₩66,879 | ₩66,999 | -0.16% | 3천 |
|---|
| 2026.03.23 | ₩67,080 | ₩67,176 | ₩66,718 | ₩66,839 | -0.36% | 6.1천 |
|---|
| 2026.03.20 | ₩66,808 | ₩67,577 | ₩66,808 | ₩66,839 | +0.05% | 7.3천 |
|---|
| 2026.03.19 | ₩67,040 | ₩67,040 | ₩66,772 | ₩67,040 | 0.00% | 7.4천 |
|---|
| 2026.03.18 | ₩67,067 | ₩67,342 | ₩66,691 | ₩66,899 | -0.25% | 1.3만 |
|---|
| 2026.03.17 | ₩67,054 | ₩67,657 | ₩66,356 | ₩67,013 | -0.06% | 5.4만 |
|---|
| 2026.03.16 | ₩67,040 | ₩67,134 | ₩66,732 | ₩66,933 | -0.16% | 1.1만 |
|---|
| 2026.03.13 | ₩67,074 | ₩67,147 | ₩66,717 | ₩66,717 | -0.53% | 1.7만 |
|---|
| 2026.03.12 | ₩67,228 | ₩67,228 | ₩66,477 | ₩67,027 | -0.30% | 2.5천 |
|---|
| 2026.03.11 | ₩67,060 | ₩67,322 | ₩66,893 | ₩67,040 | -0.03% | 7.1천 |
|---|
| 2026.03.10 | ₩67,127 | ₩67,456 | ₩66,620 | ₩67,054 | -0.11% | 1.4만 |
|---|
| 2026.03.09 | ₩66,933 | ₩67,174 | ₩66,826 | ₩66,860 | -0.11% | 1.8만 |
|---|
| 2026.03.06 | ₩66,926 | ₩67,107 | ₩66,088 | ₩66,465 | -0.69% | 1.8만 |
|---|
| 2026.03.05 | ₩67,147 | ₩67,469 | ₩66,450 | ₩66,919 | -0.34% | 1.7만 |
|---|
| 2026.03.04 | ₩67,268 | ₩67,389 | ₩67,080 | ₩67,214 | -0.08% | 2.4만 |
|---|
| 2026.03.03 | ₩66,986 | ₩67,456 | ₩66,866 | ₩67,328 | +0.51% | 1.5만 |
|---|
| 2026.03.02 | ₩67,644 | ₩67,644 | ₩67,054 | ₩67,483 | -0.24% | 1.3만 |
|---|
| 2026.02.27 | ₩67,657 | ₩67,670 | ₩67,188 | ₩67,188 | -0.69% | 7.8만 |
|---|
| 2026.02.26 | ₩67,657 | ₩67,818 | ₩67,657 | ₩67,818 | +0.24% | 4.8만 |
|---|
| 2026.02.25 | ₩67,684 | ₩67,784 | ₩67,657 | ₩67,764 | +0.12% | 6.8천 |
|---|
| 2026.02.24 | ₩67,818 | ₩67,818 | ₩67,657 | ₩67,724 | -0.14% | 7.7천 |
|---|
| 2026.02.23 | ₩67,724 | ₩67,790 | ₩67,644 | ₩67,657 | -0.10% | 3만 |
|---|
| 2026.02.20 | ₩67,771 | ₩67,818 | ₩67,764 | ₩67,791 | +0.03% | 4.8만 |
|---|
| 2026.02.19 | ₩67,912 | ₩67,912 | ₩67,684 | ₩67,711 | -0.30% | 24.4만 |
|---|
| 2026.02.18 | ₩68,032 | ₩68,032 | ₩67,885 | ₩67,933 | -0.15% | 1.3만 |
|---|
| 2026.02.17 | ₩68,019 | ₩68,019 | ₩67,872 | ₩68,019 | 0.00% | 5.7천 |
|---|
| 2026.02.13 | ₩67,825 | ₩67,969 | ₩67,778 | ₩67,969 | +0.21% | 9.3천 |
|---|
| 2026.02.12 | ₩67,905 | ₩67,925 | ₩67,778 | ₩67,778 | -0.19% | 3.7만 |
|---|
| 2026.02.11 | ₩68,083 | ₩68,083 | ₩67,805 | ₩67,881 | -0.30% | 9.1천 |
|---|
| 2026.02.10 | ₩68,032 | ₩68,059 | ₩68,019 | ₩68,031 | -0.00% | 4천 |
|---|
| 2026.02.09 | ₩67,920 | ₩68,100 | ₩67,920 | ₩67,979 | +0.09% | 2.3만 |
|---|
| 2026.02.06 | ₩68,019 | ₩68,019 | ₩67,898 | ₩67,898 | -0.18% | 7.1천 |
|---|
| 2026.02.05 | ₩67,952 | ₩68,019 | ₩67,912 | ₩67,939 | -0.02% | 2만 |
|---|
| 2026.02.04 | ₩68,086 | ₩68,086 | ₩67,939 | ₩67,939 | -0.22% | 2.1만 |
|---|
| 2026.02.03 | ₩68,113 | ₩68,113 | ₩67,992 | ₩68,046 | -0.10% | 3.7만 |
|---|
| 2026.02.02 | ₩68,126 | ₩68,149 | ₩68,100 | ₩68,106 | -0.03% | 5.9천 |
|---|
| 2026.01.30 | ₩68,374 | ₩68,395 | ₩68,274 | ₩68,328 | -0.07% | 8.8천 |
|---|
| 2026.01.29 | ₩68,408 | ₩68,408 | ₩68,260 | ₩68,328 | -0.12% | 4.8천 |
|---|
| 2026.01.28 | ₩68,354 | ₩68,448 | ₩68,180 | ₩68,180 | -0.26% | 2.6만 |
|---|
| 2026.01.27 | ₩68,395 | ₩68,395 | ₩68,287 | ₩68,287 | -0.16% | 2.3만 |
|---|
| 2026.01.26 | ₩68,529 | ₩68,529 | ₩68,287 | ₩68,295 | -0.34% | 8.1천 |
|---|
| 2026.01.23 | ₩68,260 | ₩68,287 | ₩68,220 | ₩68,224 | -0.05% | 6.3천 |
|---|
| 2026.01.22 | ₩68,207 | ₩68,354 | ₩68,207 | ₩68,354 | +0.22% | 8.9천 |
|---|
| 2026.01.21 | ₩68,281 | ₩68,301 | ₩68,185 | ₩68,227 | -0.08% | 1.2만 |
|---|
| 2026.01.20 | ₩68,180 | ₩68,274 | ₩68,153 | ₩68,254 | +0.11% | 14.7만 |
|---|
| 2026.01.16 | ₩68,274 | ₩68,274 | ₩68,128 | ₩68,216 | -0.08% | 1.1만 |
|---|
| 2026.01.15 | ₩68,126 | ₩68,247 | ₩68,100 | ₩68,193 | +0.10% | 5.9만 |
|---|
| 2026.01.14 | ₩68,153 | ₩68,220 | ₩68,113 | ₩68,153 | 0.00% | 2.2만 |
|---|
| 2026.01.13 | ₩68,260 | ₩68,286 | ₩68,200 | ₩68,200 | -0.09% | 3.2만 |
|---|
| 2026.01.12 | ₩68,180 | ₩68,207 | ₩68,167 | ₩68,167 | -0.02% | 1.4만 |
|---|
| 2026.01.09 | ₩68,093 | ₩68,180 | ₩68,046 | ₩68,180 | +0.13% | 2.9천 |
|---|
| 2026.01.08 | ₩68,032 | ₩68,046 | ₩68,019 | ₩68,019 | -0.02% | 4천 |
|---|
| 2026.01.07 | ₩68,086 | ₩68,091 | ₩68,019 | ₩68,039 | -0.07% | 9.1천 |
|---|
| 2026.01.06 | ₩68,140 | ₩68,140 | ₩68,031 | ₩68,082 | -0.08% | 9.3천 |
|---|
| 2026.01.05 | ₩67,952 | ₩68,059 | ₩67,951 | ₩67,999 | +0.07% | 3천 |
|---|
| 2026.01.02 | ₩68,059 | ₩68,059 | ₩67,952 | ₩68,002 | -0.08% | 9천 |
|---|
| 2025.12.31 | ₩68,100 | ₩68,100 | ₩67,925 | ₩67,945 | -0.23% | 1.8만 |
|---|
| 2025.12.30 | ₩67,979 | ₩68,059 | ₩67,925 | ₩68,059 | +0.12% | 1.7만 |
|---|
| 2025.12.29 | ₩68,100 | ₩68,100 | ₩67,778 | ₩67,979 | -0.18% | 7.1천 |
|---|
| 2025.12.26 | ₩68,415 | ₩68,435 | ₩68,395 | ₩68,423 | +0.01% | 4.9천 |
|---|
| 2025.12.24 | ₩68,395 | ₩68,421 | ₩68,380 | ₩68,419 | +0.04% | 2.5만 |
|---|
| 2025.12.23 | ₩68,488 | ₩68,529 | ₩68,247 | ₩68,354 | -0.20% | 6.7만 |
|---|
| 2025.12.22 | ₩68,368 | ₩68,475 | ₩68,341 | ₩68,454 | +0.13% | 1.6만 |
|---|
| 2025.12.19 | ₩68,274 | ₩68,408 | ₩68,274 | ₩68,341 | +0.10% | 2.1천 |
|---|
| 2025.12.18 | ₩68,291 | ₩68,354 | ₩68,291 | ₩68,294 | +0.00% | 3.1천 |
|---|
| 2025.12.17 | ₩68,274 | ₩68,274 | ₩68,153 | ₩68,222 | -0.08% | 5.7천 |
|---|
| 2025.12.16 | ₩68,207 | ₩68,301 | ₩68,120 | ₩68,180 | -0.04% | 1.1만 |
|---|
| 2025.12.15 | ₩68,059 | ₩68,274 | ₩68,059 | ₩68,274 | +0.32% | 3.6천 |
|---|
| 2025.12.12 | ₩68,141 | ₩68,247 | ₩68,059 | ₩68,208 | +0.10% | 1.3만 |
|---|
| 2025.12.11 | ₩67,935 | ₩68,207 | ₩67,935 | ₩68,079 | +0.21% | 5.2천 |
|---|
| 2025.12.10 | ₩68,207 | ₩68,207 | ₩68,140 | ₩68,187 | -0.03% | 4.4천 |
|---|
| 2025.12.09 | ₩68,022 | ₩68,153 | ₩67,858 | ₩68,012 | -0.01% | 5.8천 |
|---|
| 2025.12.08 | ₩67,959 | ₩68,100 | ₩67,939 | ₩68,071 | +0.17% | 8.6천 |
|---|
| 2025.12.05 | ₩68,019 | ₩68,126 | ₩67,952 | ₩68,075 | +0.08% | 9.9천 |
|---|
| 2025.12.04 | ₩67,979 | ₩68,100 | ₩67,892 | ₩67,998 | +0.03% | 2.6만 |
|---|
| 2025.12.03 | ₩67,737 | ₩68,113 | ₩67,737 | ₩68,067 | +0.49% | 2만 |
|---|
| 2025.12.02 | ₩67,965 | ₩67,992 | ₩67,912 | ₩67,992 | +0.04% | 8.4천 |
|---|
| 2025.12.01 | ₩67,952 | ₩68,100 | ₩67,952 | ₩68,100 | +0.22% | 6.6천 |
|---|
| 2025.11.28 | ₩67,885 | ₩68,032 | ₩67,885 | ₩67,939 | +0.08% | 1.2천 |
|---|
| 2025.11.26 | ₩68,354 | ₩68,407 | ₩68,260 | ₩68,397 | +0.06% | 3.6천 |
|---|
| 2025.11.25 | ₩68,073 | ₩68,380 | ₩68,073 | ₩68,352 | +0.41% | 6.8천 |
|---|
| 2025.11.24 | ₩68,187 | ₩68,448 | ₩68,167 | ₩68,350 | +0.24% | 1.2만 |
|---|
| 2025.11.21 | ₩68,167 | ₩68,328 | ₩68,109 | ₩68,263 | +0.14% | 4.2천 |
|---|
| 2025.11.20 | ₩68,278 | ₩68,278 | ₩68,053 | ₩68,117 | -0.24% | 7.3천 |
|---|
| 2025.11.19 | ₩68,273 | ₩68,328 | ₩68,141 | ₩68,235 | -0.05% | 3.4천 |
|---|
| 2025.11.18 | ₩68,140 | ₩68,341 | ₩68,100 | ₩68,328 | +0.28% | 1.2만 |
|---|
| 2025.11.17 | ₩68,207 | ₩68,219 | ₩68,122 | ₩68,126 | -0.12% | 1.5천 |
|---|
| 2025.11.14 | ₩68,086 | ₩68,314 | ₩68,019 | ₩68,287 | +0.30% | 2.1만 |
|---|
| 2025.11.13 | ₩68,065 | ₩68,100 | ₩68,046 | ₩68,054 | -0.02% | 1.6천 |
|---|
| 2025.11.12 | ₩68,153 | ₩68,247 | ₩68,106 | ₩68,106 | -0.07% | 7.3천 |
|---|
| 2025.11.11 | ₩68,006 | ₩68,234 | ₩68,006 | ₩68,224 | +0.32% | 3.8천 |
|---|
| 2025.11.10 | ₩68,354 | ₩68,354 | ₩68,057 | ₩68,211 | -0.21% | 1.7만 |
|---|
| 2025.11.07 | ₩68,112 | ₩68,262 | ₩68,112 | ₩68,262 | +0.22% | 1.5만 |
|---|
| 2025.11.06 | ₩68,122 | ₩68,260 | ₩67,965 | ₩68,167 | +0.06% | 4.9만 |
|---|
| 2025.11.05 | ₩68,091 | ₩68,193 | ₩68,032 | ₩68,118 | +0.04% | 7.8천 |
|---|
| 2025.11.04 | ₩68,180 | ₩68,220 | ₩67,979 | ₩68,117 | -0.09% | 1.2만 |
|---|
| 2025.11.03 | ₩67,925 | ₩68,301 | ₩67,925 | ₩68,274 | +0.51% | 11.8만 |
|---|
| 2025.10.31 | ₩68,502 | ₩68,502 | ₩68,234 | ₩68,384 | -0.17% | 3.7천 |
|---|
| 2025.10.30 | ₩68,328 | ₩68,435 | ₩68,328 | ₩68,393 | +0.10% | 3.8천 |
|---|
| 2025.10.29 | ₩68,462 | ₩68,488 | ₩68,328 | ₩68,462 | 0.00% | 1.9만 |
|---|
| 2025.10.28 | ₩68,448 | ₩68,502 | ₩68,263 | ₩68,448 | 0.00% | 5천 |
|---|
| 2025.10.27 | ₩68,542 | ₩68,629 | ₩68,274 | ₩68,629 | +0.13% | 1.4만 |
|---|
| 2025.10.24 | ₩68,328 | ₩68,539 | ₩68,207 | ₩68,408 | +0.12% | 6.9천 |
|---|
| 2025.10.23 | ₩68,287 | ₩68,287 | ₩68,132 | ₩68,180 | -0.16% | 900 |
|---|
| 2025.10.22 | ₩68,216 | ₩68,267 | ₩68,180 | ₩68,180 | -0.05% | 1.1만 |
|---|
| 2025.10.21 | ₩68,260 | ₩68,260 | ₩68,006 | ₩68,160 | -0.15% | 2.8천 |
|---|
| 2025.10.20 | ₩68,314 | ₩68,328 | ₩68,073 | ₩68,314 | 0.00% | 3.6천 |
|---|
| 2025.10.17 | ₩68,059 | ₩68,153 | ₩67,799 | ₩68,126 | +0.10% | 6.5천 |
|---|
| 2025.10.16 | ₩68,113 | ₩68,328 | ₩68,086 | ₩68,096 | -0.03% | 3.1천 |
|---|
| 2025.10.15 | ₩68,113 | ₩68,207 | ₩67,965 | ₩68,042 | -0.10% | 7.6천 |
|---|
| 2025.10.14 | ₩68,100 | ₩68,287 | ₩68,035 | ₩68,066 | -0.05% | 4.9천 |
|---|
| 2025.10.13 | ₩68,236 | ₩68,236 | ₩67,952 | ₩68,086 | -0.22% | 4.7천 |
|---|
| 2025.10.10 | ₩68,073 | ₩68,086 | ₩67,885 | ₩67,988 | -0.12% | 5.4천 |
|---|