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 | ₩67,449 | ₩67,476 | ₩67,342 | ₩67,381 | -0.10% | 7천 |
| 2026.10.08 | ₩67,281 | ₩67,449 | ₩67,281 | ₩67,449 | +0.25% | 2.2만 |
| 2026.10.07 | ₩67,261 | ₩67,436 | ₩67,209 | ₩67,382 | +0.18% | 9.5천 |
| 2026.10.06 | ₩67,409 | ₩67,409 | ₩67,243 | ₩67,306 | -0.15% | 2만 |
| 2026.10.05 | ₩67,395 | ₩67,422 | ₩67,395 | ₩67,409 | +0.02% | 1.1만 |
| 2026.10.02 | ₩67,382 | ₩67,691 | ₩67,328 | ₩67,422 | +0.06% | 8.6천 |
| 2026.10.01 | ₩67,261 | ₩67,382 | ₩67,201 | ₩67,361 | +0.15% | 1.4만 |
| 2026.09.30 | ₩67,662 | ₩67,677 | ₩67,530 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,593 |
| -0.10% |
| 5.4천 |
| 2026.09.29 | ₩67,587 | ₩67,716 | ₩67,514 | ₩67,514 | -0.11% | 6.5천 |
|---|
| 2026.09.28 | ₩67,583 | ₩67,731 | ₩67,536 | ₩67,583 | 0.00% | 1.4만 |
|---|
| 2026.09.25 | ₩67,597 | ₩67,684 | ₩67,583 | ₩67,669 | +0.11% | 2.8만 |
|---|
| 2026.09.24 | ₩67,610 | ₩67,670 | ₩67,530 | ₩67,664 | +0.08% | 20.2만 |
|---|
| 2026.09.23 | ₩67,624 | ₩67,664 | ₩67,489 | ₩67,489 | -0.20% | 6.3천 |
|---|
| 2026.09.22 | ₩67,570 | ₩67,664 | ₩67,530 | ₩67,637 | +0.10% | 2만 |
|---|
| 2026.09.21 | ₩67,543 | ₩67,570 | ₩67,493 | ₩67,550 | +0.01% | 8천 |
|---|
| 2026.09.18 | ₩67,463 | ₩67,583 | ₩67,463 | ₩67,523 | +0.09% | 2.8천 |
|---|
| 2026.09.17 | ₩67,570 | ₩67,597 | ₩67,449 | ₩67,530 | -0.06% | 3.6천 |
|---|
| 2026.09.16 | ₩67,556 | ₩67,556 | ₩67,398 | ₩67,471 | -0.13% | 2.4천 |
|---|
| 2026.09.15 | ₩67,489 | ₩67,556 | ₩67,382 | ₩67,382 | -0.16% | 4.4천 |
|---|
| 2026.09.14 | ₩67,234 | ₩67,516 | ₩67,234 | ₩67,496 | +0.39% | 7.5천 |
|---|
| 2026.09.11 | ₩67,382 | ₩67,409 | ₩67,342 | ₩67,342 | -0.06% | 4.2천 |
|---|
| 2026.09.10 | ₩67,268 | ₩67,449 | ₩67,154 | ₩67,271 | +0.00% | 1.3만 |
|---|
| 2026.09.09 | ₩67,422 | ₩67,543 | ₩67,302 | ₩67,429 | +0.01% | 3.9만 |
|---|
| 2026.09.08 | ₩67,503 | ₩67,503 | ₩67,429 | ₩67,487 | -0.02% | 7.1천 |
|---|
| 2026.09.04 | ₩67,476 | ₩67,476 | ₩67,429 | ₩67,449 | -0.04% | 9천 |
|---|
| 2026.09.03 | ₩67,402 | ₩67,556 | ₩67,328 | ₩67,556 | +0.23% | 3.4천 |
|---|
| 2026.09.02 | ₩67,442 | ₩67,476 | ₩67,369 | ₩67,445 | +0.00% | 2.2천 |
|---|
| 2026.09.01 | ₩67,328 | ₩67,446 | ₩67,328 | ₩67,382 | +0.08% | 1만 |
|---|
| 2026.08.31 | ₩67,717 | ₩67,783 | ₩67,670 | ₩67,674 | -0.06% | 2.3천 |
|---|
| 2026.08.28 | ₩67,919 | ₩67,919 | ₩67,717 | ₩67,789 | -0.19% | 3.1천 |
|---|
| 2026.08.27 | ₩67,677 | ₩67,809 | ₩67,599 | ₩67,727 | +0.07% | 1.6만 |
|---|
| 2026.08.26 | ₩67,556 | ₩67,810 | ₩67,556 | ₩67,717 | +0.24% | 5.8천 |
|---|
| 2026.08.25 | ₩67,637 | ₩67,771 | ₩67,637 | ₩67,695 | +0.09% | 6.6천 |
|---|
| 2026.08.24 | ₩67,556 | ₩67,637 | ₩67,503 | ₩67,637 | +0.12% | 8.2천 |
|---|
| 2026.08.21 | ₩67,503 | ₩67,640 | ₩67,489 | ₩67,489 | -0.02% | 3.6천 |
|---|
| 2026.08.20 | ₩67,610 | ₩67,610 | ₩67,409 | ₩67,579 | -0.05% | 2.9만 |
|---|
| 2026.08.19 | ₩67,556 | ₩67,633 | ₩67,536 | ₩67,543 | -0.02% | 1.3만 |
|---|
| 2026.08.18 | ₩67,463 | ₩67,530 | ₩67,463 | ₩67,512 | +0.07% | 1.4만 |
|---|
| 2026.08.17 | ₩67,463 | ₩67,530 | ₩67,463 | ₩67,476 | +0.02% | 3.2천 |
|---|
| 2026.08.14 | ₩67,409 | ₩67,512 | ₩67,409 | ₩67,464 | +0.08% | 4.6천 |
|---|
| 2026.08.13 | ₩67,457 | ₩67,516 | ₩67,432 | ₩67,449 | -0.01% | 4.6천 |
|---|
| 2026.08.12 | ₩67,369 | ₩67,454 | ₩67,369 | ₩67,429 | +0.09% | 2.8천 |
|---|
| 2026.08.11 | ₩67,369 | ₩67,503 | ₩67,369 | ₩67,442 | +0.11% | 3.9천 |
|---|
| 2026.08.10 | ₩67,597 | ₩67,597 | ₩67,382 | ₩67,394 | -0.30% | 3.7만 |
|---|
| 2026.08.07 | ₩67,382 | ₩67,461 | ₩67,382 | ₩67,461 | +0.12% | 5.4천 |
|---|
| 2026.08.06 | ₩67,355 | ₩67,436 | ₩67,302 | ₩67,377 | +0.03% | 1.2만 |
|---|
| 2026.08.05 | ₩67,395 | ₩67,469 | ₩67,261 | ₩67,369 | -0.04% | 4.3만 |
|---|
| 2026.08.04 | ₩67,436 | ₩67,543 | ₩67,328 | ₩67,543 | +0.16% | 8천 |
|---|
| 2026.08.03 | ₩67,677 | ₩67,677 | ₩67,261 | ₩67,409 | -0.40% | 2.2만 |
|---|
| 2026.07.31 | ₩68,308 | ₩68,308 | ₩67,514 | ₩67,677 | -0.92% | 8.1천 |
|---|
| 2026.07.30 | ₩67,530 | ₩67,744 | ₩67,530 | ₩67,672 | +0.21% | 2.1천 |
|---|
| 2026.07.29 | ₩67,234 | ₩67,570 | ₩67,234 | ₩67,544 | +0.46% | 1만 |
|---|
| 2026.07.28 | ₩67,463 | ₩67,691 | ₩67,463 | ₩67,610 | +0.22% | 2.6천 |
|---|
| 2026.07.27 | ₩67,583 | ₩67,624 | ₩67,532 | ₩67,532 | -0.08% | 700 |
|---|
| 2026.07.24 | ₩67,509 | ₩67,610 | ₩67,382 | ₩67,515 | +0.01% | 20.5만 |
|---|
| 2026.07.23 | ₩67,463 | ₩68,415 | ₩67,409 | ₩67,556 | +0.14% | 1만 |
|---|
| 2026.07.22 | ₩67,556 | ₩67,637 | ₩67,449 | ₩67,559 | +0.00% | 1.4만 |
|---|
| 2026.07.21 | ₩67,382 | ₩67,556 | ₩67,382 | ₩67,495 | +0.17% | 6.5천 |
|---|
| 2026.07.20 | ₩68,120 | ₩68,120 | ₩67,516 | ₩67,516 | -0.89% | 4천 |
|---|
| 2026.07.17 | ₩67,382 | ₩67,476 | ₩67,355 | ₩67,469 | +0.13% | 7.3천 |
|---|
| 2026.07.16 | ₩67,456 | ₩67,476 | ₩67,382 | ₩67,452 | -0.01% | 6.7천 |
|---|
| 2026.07.15 | ₩67,503 | ₩67,610 | ₩67,449 | ₩67,523 | +0.03% | 7천 |
|---|
| 2026.07.14 | ₩67,503 | ₩67,637 | ₩67,395 | ₩67,544 | +0.06% | 5.1천 |
|---|
| 2026.07.13 | ₩67,496 | ₩67,550 | ₩67,369 | ₩67,524 | +0.04% | 1.4만 |
|---|
| 2026.07.10 | ₩67,355 | ₩67,530 | ₩67,296 | ₩67,530 | +0.26% | 1.9만 |
|---|
| 2026.07.09 | ₩67,449 | ₩67,463 | ₩67,409 | ₩67,454 | +0.01% | 5.5천 |
|---|
| 2026.07.08 | ₩67,476 | ₩67,476 | ₩67,382 | ₩67,414 | -0.09% | 5.3천 |
|---|
| 2026.07.07 | ₩67,452 | ₩67,516 | ₩67,389 | ₩67,409 | -0.06% | 8.9천 |
|---|
| 2026.07.06 | ₩67,516 | ₩67,516 | ₩67,355 | ₩67,453 | -0.09% | 6.9천 |
|---|
| 2026.07.02 | ₩67,483 | ₩67,483 | ₩67,355 | ₩67,424 | -0.09% | 7.1천 |
|---|
| 2026.07.01 | ₩67,436 | ₩67,516 | ₩67,422 | ₩67,483 | +0.07% | 1.5만 |
|---|
| 2026.06.30 | ₩67,811 | ₩67,811 | ₩67,707 | ₩67,759 | -0.08% | 5.2천 |
|---|
| 2026.06.29 | ₩67,637 | ₩67,845 | ₩67,637 | ₩67,751 | +0.17% | 9.7천 |
|---|
| 2026.06.26 | ₩67,905 | ₩67,905 | ₩67,637 | ₩67,759 | -0.22% | 1.8만 |
|---|
| 2026.06.25 | ₩67,717 | ₩67,811 | ₩67,717 | ₩67,770 | +0.08% | 3.7천 |
|---|
| 2026.06.24 | ₩67,764 | ₩67,865 | ₩67,610 | ₩67,760 | -0.01% | 2.9천 |
|---|
| 2026.06.23 | ₩67,650 | ₩67,677 | ₩67,556 | ₩67,637 | -0.02% | 4.5천 |
|---|
| 2026.06.22 | ₩67,650 | ₩67,744 | ₩67,556 | ₩67,638 | -0.02% | 2만 |
|---|
| 2026.06.18 | ₩67,636 | ₩67,677 | ₩67,583 | ₩67,646 | +0.02% | 5.1천 |
|---|
| 2026.06.17 | ₩67,664 | ₩67,677 | ₩67,556 | ₩67,583 | -0.12% | 6.7천 |
|---|
| 2026.06.16 | ₩67,664 | ₩67,704 | ₩67,570 | ₩67,617 | -0.07% | 9.9천 |
|---|
| 2026.06.15 | ₩67,758 | ₩67,838 | ₩67,691 | ₩67,764 | +0.01% | 1.7만 |
|---|
| 2026.06.12 | ₩67,644 | ₩67,771 | ₩67,610 | ₩67,670 | +0.04% | 6.9천 |
|---|
| 2026.06.11 | ₩67,691 | ₩67,704 | ₩67,650 | ₩67,693 | +0.00% | 4.2천 |
|---|
| 2026.06.10 | ₩67,704 | ₩67,704 | ₩67,556 | ₩67,610 | -0.14% | 7.3천 |
|---|
| 2026.06.09 | ₩67,637 | ₩67,637 | ₩67,504 | ₩67,594 | -0.06% | 7.8천 |
|---|
| 2026.06.08 | ₩67,583 | ₩67,691 | ₩67,556 | ₩67,650 | +0.10% | 9.9천 |
|---|
| 2026.06.05 | ₩67,624 | ₩67,624 | ₩67,570 | ₩67,597 | -0.04% | 4.2천 |
|---|
| 2026.06.04 | ₩67,597 | ₩67,624 | ₩67,547 | ₩67,547 | -0.07% | 1.1만 |
|---|
| 2026.06.03 | ₩67,610 | ₩67,637 | ₩67,570 | ₩67,590 | -0.03% | 8천 |
|---|
| 2026.06.02 | ₩67,624 | ₩67,744 | ₩67,550 | ₩67,583 | -0.06% | 6.8천 |
|---|
| 2026.06.01 | ₩67,798 | ₩67,798 | ₩67,543 | ₩67,653 | -0.21% | 1.7만 |
|---|
| 2026.05.29 | ₩67,878 | ₩67,945 | ₩67,825 | ₩67,870 | -0.01% | 1만 |
|---|
| 2026.05.28 | ₩67,878 | ₩67,905 | ₩67,838 | ₩67,865 | -0.02% | 5.7천 |
|---|
| 2026.05.27 | ₩67,787 | ₩67,878 | ₩67,787 | ₩67,858 | +0.10% | 2.1만 |
|---|
| 2026.05.26 | ₩67,852 | ₩67,878 | ₩67,758 | ₩67,784 | -0.10% | 1.7만 |
|---|
| 2026.05.22 | ₩67,744 | ₩67,852 | ₩67,664 | ₩67,845 | +0.15% | 3천 |
|---|
| 2026.05.21 | ₩67,731 | ₩67,811 | ₩67,704 | ₩67,798 | +0.10% | 5.1천 |
|---|
| 2026.05.20 | ₩67,744 | ₩67,798 | ₩67,721 | ₩67,758 | +0.02% | 2.6천 |
|---|
| 2026.05.19 | ₩67,704 | ₩67,783 | ₩67,691 | ₩67,717 | +0.02% | 1.1천 |
|---|
| 2026.05.18 | ₩67,621 | ₩67,744 | ₩67,610 | ₩67,677 | +0.08% | 4.8천 |
|---|
| 2026.05.15 | ₩67,650 | ₩67,677 | ₩67,610 | ₩67,650 | 0.00% | 4천 |
|---|
| 2026.05.14 | ₩67,597 | ₩67,677 | ₩67,597 | ₩67,657 | +0.09% | 2.1만 |
|---|
| 2026.05.13 | ₩67,621 | ₩67,677 | ₩67,610 | ₩67,664 | +0.06% | 4천 |
|---|
| 2026.05.12 | ₩67,617 | ₩67,677 | ₩67,382 | ₩67,382 | -0.35% | 1.3만 |
|---|
| 2026.05.11 | ₩67,684 | ₩67,704 | ₩67,610 | ₩67,664 | -0.03% | 7천 |
|---|
| 2026.05.08 | ₩67,516 | ₩67,845 | ₩67,516 | ₩67,744 | +0.34% | 4.9천 |
|---|
| 2026.05.07 | ₩67,664 | ₩67,772 | ₩67,597 | ₩67,691 | +0.04% | 1.3만 |
|---|
| 2026.05.06 | ₩67,731 | ₩68,013 | ₩67,731 | ₩68,013 | +0.42% | 3만 |
|---|
| 2026.05.05 | ₩67,786 | ₩67,786 | ₩67,637 | ₩67,695 | -0.13% | 1.4만 |
|---|
| 2026.05.04 | ₩67,637 | ₩67,758 | ₩67,530 | ₩67,606 | -0.05% | 5.6천 |
|---|
| 2026.05.01 | ₩67,473 | ₩67,704 | ₩67,473 | ₩67,601 | +0.19% | 4.9천 |
|---|
| 2026.04.30 | ₩67,684 | ₩67,865 | ₩67,684 | ₩67,758 | +0.11% | 2.8천 |
|---|
| 2026.04.29 | ₩67,570 | ₩67,610 | ₩67,570 | ₩67,593 | +0.03% | 6.2천 |
|---|
| 2026.04.28 | ₩67,476 | ₩67,664 | ₩67,476 | ₩67,624 | +0.22% | 2.1만 |
|---|
| 2026.04.27 | ₩67,355 | ₩67,476 | ₩67,275 | ₩67,335 | -0.03% | 2.7만 |
|---|
| 2026.04.24 | ₩67,261 | ₩67,467 | ₩67,261 | ₩67,370 | +0.16% | 8.6천 |
|---|
| 2026.04.23 | ₩67,221 | ₩67,436 | ₩67,181 | ₩67,272 | +0.08% | 1.6만 |
|---|
| 2026.04.22 | ₩67,288 | ₩67,327 | ₩66,993 | ₩67,288 | 0.00% | 2.3만 |
|---|
| 2026.04.21 | ₩67,275 | ₩67,302 | ₩67,141 | ₩67,271 | -0.01% | 2.5만 |
|---|
| 2026.04.20 | ₩67,234 | ₩67,275 | ₩67,141 | ₩67,225 | -0.01% | 1.4만 |
|---|
| 2026.04.17 | ₩67,181 | ₩67,268 | ₩67,100 | ₩67,268 | +0.13% | 2.3만 |
|---|
| 2026.04.16 | ₩67,087 | ₩67,234 | ₩67,006 | ₩67,167 | +0.12% | 3.5천 |
|---|
| 2026.04.15 | ₩67,094 | ₩67,261 | ₩66,980 | ₩67,100 | +0.01% | 2.5만 |
|---|
| 2026.04.14 | ₩67,570 | ₩67,570 | ₩66,954 | ₩67,047 | -0.77% | 2만 |
|---|
| 2026.04.13 | ₩66,859 | ₩66,993 | ₩66,725 | ₩66,933 | +0.11% | 1만 |
|---|
| 2026.04.10 | ₩66,872 | ₩66,934 | ₩66,851 | ₩66,934 | +0.09% | 8.9천 |
|---|
| 2026.04.09 | ₩66,805 | ₩66,899 | ₩66,725 | ₩66,880 | +0.11% | 8.2천 |
|---|
| 2026.04.08 | ₩66,966 | ₩66,966 | ₩66,604 | ₩66,919 | -0.07% | 7.9천 |
|---|
| 2026.04.07 | ₩66,658 | ₩66,886 | ₩66,537 | ₩66,825 | +0.25% | 2.1만 |
|---|
| 2026.04.06 | ₩66,778 | ₩66,913 | ₩66,703 | ₩66,812 | +0.05% | 1만 |
|---|
| 2026.04.02 | ₩67,127 | ₩67,127 | ₩66,658 | ₩66,754 | -0.56% | 4.1천 |
|---|
| 2026.04.01 | ₩67,074 | ₩67,074 | ₩66,792 | ₩66,815 | -0.39% | 8.8천 |
|---|
| 2026.03.31 | ₩67,127 | ₩67,127 | ₩67,020 | ₩67,053 | -0.11% | 4.5천 |
|---|
| 2026.03.30 | ₩67,181 | ₩67,221 | ₩66,970 | ₩67,000 | -0.27% | 7.8천 |
|---|
| 2026.03.27 | ₩67,181 | ₩67,181 | ₩66,805 | ₩66,913 | -0.40% | 5.2천 |
|---|
| 2026.03.26 | ₩66,953 | ₩67,074 | ₩66,859 | ₩66,886 | -0.10% | 1.6만 |
|---|
| 2026.03.25 | ₩67,154 | ₩67,261 | ₩66,980 | ₩67,157 | +0.00% | 2.1천 |
|---|
| 2026.03.24 | ₩67,129 | ₩67,261 | ₩66,899 | ₩67,018 | -0.16% | 3천 |
|---|
| 2026.03.23 | ₩67,100 | ₩67,196 | ₩66,738 | ₩66,859 | -0.36% | 6.1천 |
|---|
| 2026.03.20 | ₩66,828 | ₩67,597 | ₩66,828 | ₩66,859 | +0.05% | 7.3천 |
|---|
| 2026.03.19 | ₩67,060 | ₩67,060 | ₩66,792 | ₩67,060 | 0.00% | 7.4천 |
|---|
| 2026.03.18 | ₩67,087 | ₩67,362 | ₩66,711 | ₩66,919 | -0.25% | 1.3만 |
|---|
| 2026.03.17 | ₩67,074 | ₩67,677 | ₩66,376 | ₩67,033 | -0.06% | 5.4만 |
|---|
| 2026.03.16 | ₩67,060 | ₩67,154 | ₩66,752 | ₩66,953 | -0.16% | 1.1만 |
|---|
| 2026.03.13 | ₩67,094 | ₩67,167 | ₩66,737 | ₩66,737 | -0.53% | 1.7만 |
|---|
| 2026.03.12 | ₩67,248 | ₩67,248 | ₩66,497 | ₩67,047 | -0.30% | 2.5천 |
|---|
| 2026.03.11 | ₩67,080 | ₩67,342 | ₩66,913 | ₩67,060 | -0.03% | 7.1천 |
|---|
| 2026.03.10 | ₩67,147 | ₩67,476 | ₩66,640 | ₩67,074 | -0.11% | 1.4만 |
|---|
| 2026.03.09 | ₩66,953 | ₩67,194 | ₩66,845 | ₩66,880 | -0.11% | 1.8만 |
|---|
| 2026.03.06 | ₩66,946 | ₩67,127 | ₩66,108 | ₩66,485 | -0.69% | 1.8만 |
|---|
| 2026.03.05 | ₩67,167 | ₩67,489 | ₩66,470 | ₩66,939 | -0.34% | 1.7만 |
|---|
| 2026.03.04 | ₩67,288 | ₩67,409 | ₩67,100 | ₩67,234 | -0.08% | 2.4만 |
|---|
| 2026.03.03 | ₩67,006 | ₩67,476 | ₩66,886 | ₩67,349 | +0.51% | 1.5만 |
|---|
| 2026.03.02 | ₩67,664 | ₩67,664 | ₩67,074 | ₩67,503 | -0.24% | 1.3만 |
|---|
| 2026.02.27 | ₩67,677 | ₩67,691 | ₩67,208 | ₩67,208 | -0.69% | 7.8만 |
|---|
| 2026.02.26 | ₩67,677 | ₩67,838 | ₩67,677 | ₩67,838 | +0.24% | 4.8만 |
|---|
| 2026.02.25 | ₩67,704 | ₩67,805 | ₩67,677 | ₩67,784 | +0.12% | 6.8천 |
|---|
| 2026.02.24 | ₩67,838 | ₩67,838 | ₩67,677 | ₩67,744 | -0.14% | 7.7천 |
|---|
| 2026.02.23 | ₩67,744 | ₩67,810 | ₩67,664 | ₩67,677 | -0.10% | 3만 |
|---|
| 2026.02.20 | ₩67,791 | ₩67,838 | ₩67,784 | ₩67,811 | +0.03% | 4.8만 |
|---|
| 2026.02.19 | ₩67,932 | ₩67,932 | ₩67,704 | ₩67,731 | -0.30% | 24.4만 |
|---|
| 2026.02.18 | ₩68,053 | ₩68,053 | ₩67,905 | ₩67,954 | -0.15% | 1.3만 |
|---|
| 2026.02.17 | ₩68,039 | ₩68,039 | ₩67,892 | ₩68,039 | 0.00% | 5.7천 |
|---|
| 2026.02.13 | ₩67,845 | ₩67,990 | ₩67,798 | ₩67,990 | +0.21% | 9.3천 |
|---|
| 2026.02.12 | ₩67,925 | ₩67,945 | ₩67,798 | ₩67,798 | -0.19% | 3.7만 |
|---|
| 2026.02.11 | ₩68,104 | ₩68,104 | ₩67,825 | ₩67,901 | -0.30% | 9.1천 |
|---|
| 2026.02.10 | ₩68,053 | ₩68,080 | ₩68,039 | ₩68,051 | -0.00% | 4천 |
|---|
| 2026.02.09 | ₩67,940 | ₩68,120 | ₩67,940 | ₩67,999 | +0.09% | 2.3만 |
|---|
| 2026.02.06 | ₩68,039 | ₩68,039 | ₩67,919 | ₩67,919 | -0.18% | 7.1천 |
|---|
| 2026.02.05 | ₩67,972 | ₩68,039 | ₩67,932 | ₩67,959 | -0.02% | 2만 |
|---|
| 2026.02.04 | ₩68,106 | ₩68,106 | ₩67,959 | ₩67,959 | -0.22% | 2.1만 |
|---|
| 2026.02.03 | ₩68,133 | ₩68,133 | ₩68,013 | ₩68,066 | -0.10% | 3.7만 |
|---|
| 2026.02.02 | ₩68,147 | ₩68,169 | ₩68,120 | ₩68,127 | -0.03% | 5.9천 |
|---|
| 2026.01.30 | ₩68,395 | ₩68,415 | ₩68,294 | ₩68,348 | -0.07% | 8.8천 |
|---|
| 2026.01.29 | ₩68,428 | ₩68,428 | ₩68,281 | ₩68,348 | -0.12% | 4.8천 |
|---|
| 2026.01.28 | ₩68,375 | ₩68,469 | ₩68,200 | ₩68,200 | -0.26% | 2.6만 |
|---|
| 2026.01.27 | ₩68,415 | ₩68,415 | ₩68,308 | ₩68,308 | -0.16% | 2.3만 |
|---|
| 2026.01.26 | ₩68,549 | ₩68,549 | ₩68,308 | ₩68,316 | -0.34% | 8.1천 |
|---|
| 2026.01.23 | ₩68,281 | ₩68,308 | ₩68,241 | ₩68,245 | -0.05% | 6.3천 |
|---|
| 2026.01.22 | ₩68,227 | ₩68,375 | ₩68,227 | ₩68,375 | +0.22% | 8.9천 |
|---|
| 2026.01.21 | ₩68,301 | ₩68,321 | ₩68,206 | ₩68,247 | -0.08% | 1.2만 |
|---|
| 2026.01.20 | ₩68,200 | ₩68,294 | ₩68,174 | ₩68,274 | +0.11% | 14.7만 |
|---|
| 2026.01.16 | ₩68,294 | ₩68,294 | ₩68,148 | ₩68,237 | -0.08% | 1.1만 |
|---|
| 2026.01.15 | ₩68,147 | ₩68,267 | ₩68,120 | ₩68,214 | +0.10% | 5.9만 |
|---|
| 2026.01.14 | ₩68,174 | ₩68,241 | ₩68,133 | ₩68,174 | 0.00% | 2.2만 |
|---|
| 2026.01.13 | ₩68,281 | ₩68,306 | ₩68,220 | ₩68,220 | -0.09% | 3.2만 |
|---|
| 2026.01.12 | ₩68,200 | ₩68,227 | ₩68,187 | ₩68,187 | -0.02% | 1.4만 |
|---|
| 2026.01.09 | ₩68,113 | ₩68,200 | ₩68,066 | ₩68,200 | +0.13% | 2.9천 |
|---|
| 2026.01.08 | ₩68,053 | ₩68,066 | ₩68,039 | ₩68,039 | -0.02% | 4천 |
|---|
| 2026.01.07 | ₩68,106 | ₩68,112 | ₩68,039 | ₩68,059 | -0.07% | 9.1천 |
|---|
| 2026.01.06 | ₩68,160 | ₩68,160 | ₩68,051 | ₩68,102 | -0.08% | 9.3천 |
|---|
| 2026.01.05 | ₩67,972 | ₩68,080 | ₩67,971 | ₩68,019 | +0.07% | 3천 |
|---|
| 2026.01.02 | ₩68,080 | ₩68,080 | ₩67,972 | ₩68,022 | -0.08% | 9천 |
|---|
| 2025.12.31 | ₩68,120 | ₩68,120 | ₩67,945 | ₩67,966 | -0.23% | 1.8만 |
|---|
| 2025.12.30 | ₩67,999 | ₩68,080 | ₩67,945 | ₩68,080 | +0.12% | 1.7만 |
|---|
| 2025.12.29 | ₩68,120 | ₩68,120 | ₩67,798 | ₩67,999 | -0.18% | 7.1천 |
|---|
| 2025.12.26 | ₩68,435 | ₩68,455 | ₩68,415 | ₩68,443 | +0.01% | 4.9천 |
|---|
| 2025.12.24 | ₩68,415 | ₩68,442 | ₩68,400 | ₩68,439 | +0.04% | 2.5만 |
|---|
| 2025.12.23 | ₩68,509 | ₩68,549 | ₩68,267 | ₩68,375 | -0.20% | 6.7만 |
|---|
| 2025.12.22 | ₩68,388 | ₩68,495 | ₩68,361 | ₩68,474 | +0.13% | 1.6만 |
|---|
| 2025.12.19 | ₩68,294 | ₩68,428 | ₩68,294 | ₩68,361 | +0.10% | 2.1천 |
|---|
| 2025.12.18 | ₩68,312 | ₩68,375 | ₩68,312 | ₩68,314 | +0.00% | 3.1천 |
|---|
| 2025.12.17 | ₩68,294 | ₩68,294 | ₩68,174 | ₩68,242 | -0.08% | 5.7천 |
|---|
| 2025.12.16 | ₩68,227 | ₩68,321 | ₩68,140 | ₩68,200 | -0.04% | 1.1만 |
|---|
| 2025.12.15 | ₩68,080 | ₩68,294 | ₩68,080 | ₩68,294 | +0.32% | 3.6천 |
|---|
| 2025.12.12 | ₩68,161 | ₩68,267 | ₩68,080 | ₩68,229 | +0.10% | 1.3만 |
|---|
| 2025.12.11 | ₩67,955 | ₩68,227 | ₩67,955 | ₩68,100 | +0.21% | 5.2천 |
|---|
| 2025.12.10 | ₩68,227 | ₩68,227 | ₩68,160 | ₩68,207 | -0.03% | 4.4천 |
|---|
| 2025.12.09 | ₩68,042 | ₩68,174 | ₩67,878 | ₩68,033 | -0.01% | 5.8천 |
|---|
| 2025.12.08 | ₩67,979 | ₩68,120 | ₩67,959 | ₩68,092 | +0.17% | 8.6천 |
|---|
| 2025.12.05 | ₩68,039 | ₩68,147 | ₩67,972 | ₩68,096 | +0.08% | 9.9천 |
|---|
| 2025.12.04 | ₩67,999 | ₩68,120 | ₩67,912 | ₩68,018 | +0.03% | 2.6만 |
|---|
| 2025.12.03 | ₩67,758 | ₩68,133 | ₩67,758 | ₩68,088 | +0.49% | 2만 |
|---|
| 2025.12.02 | ₩67,986 | ₩68,013 | ₩67,932 | ₩68,013 | +0.04% | 8.4천 |
|---|
| 2025.12.01 | ₩67,972 | ₩68,120 | ₩67,972 | ₩68,120 | +0.22% | 6.6천 |
|---|
| 2025.11.28 | ₩67,905 | ₩68,053 | ₩67,905 | ₩67,959 | +0.08% | 1.2천 |
|---|
| 2025.11.26 | ₩68,375 | ₩68,427 | ₩68,281 | ₩68,418 | +0.06% | 3.6천 |
|---|
| 2025.11.25 | ₩68,093 | ₩68,400 | ₩68,093 | ₩68,372 | +0.41% | 6.8천 |
|---|
| 2025.11.24 | ₩68,207 | ₩68,469 | ₩68,187 | ₩68,371 | +0.24% | 1.2만 |
|---|
| 2025.11.21 | ₩68,187 | ₩68,348 | ₩68,129 | ₩68,284 | +0.14% | 4.2천 |
|---|
| 2025.11.20 | ₩68,298 | ₩68,298 | ₩68,073 | ₩68,137 | -0.24% | 7.3천 |
|---|
| 2025.11.19 | ₩68,293 | ₩68,348 | ₩68,161 | ₩68,255 | -0.05% | 3.4천 |
|---|
| 2025.11.18 | ₩68,160 | ₩68,361 | ₩68,120 | ₩68,348 | +0.28% | 1.2만 |
|---|
| 2025.11.17 | ₩68,227 | ₩68,239 | ₩68,143 | ₩68,147 | -0.12% | 1.5천 |
|---|
| 2025.11.14 | ₩68,106 | ₩68,334 | ₩68,039 | ₩68,308 | +0.30% | 2.1만 |
|---|
| 2025.11.13 | ₩68,085 | ₩68,120 | ₩68,066 | ₩68,074 | -0.02% | 1.6천 |
|---|
| 2025.11.12 | ₩68,174 | ₩68,267 | ₩68,127 | ₩68,127 | -0.07% | 7.3천 |
|---|
| 2025.11.11 | ₩68,026 | ₩68,254 | ₩68,026 | ₩68,245 | +0.32% | 3.8천 |
|---|
| 2025.11.10 | ₩68,375 | ₩68,375 | ₩68,077 | ₩68,231 | -0.21% | 1.7만 |
|---|
| 2025.11.07 | ₩68,132 | ₩68,282 | ₩68,132 | ₩68,282 | +0.22% | 1.5만 |
|---|
| 2025.11.06 | ₩68,143 | ₩68,281 | ₩67,986 | ₩68,187 | +0.06% | 4.9만 |
|---|
| 2025.11.05 | ₩68,112 | ₩68,214 | ₩68,053 | ₩68,139 | +0.04% | 7.8천 |
|---|
| 2025.11.04 | ₩68,200 | ₩68,241 | ₩67,999 | ₩68,137 | -0.09% | 1.2만 |
|---|
| 2025.11.03 | ₩67,945 | ₩68,321 | ₩67,945 | ₩68,294 | +0.51% | 11.8만 |
|---|
| 2025.10.31 | ₩68,522 | ₩68,522 | ₩68,254 | ₩68,404 | -0.17% | 3.7천 |
|---|
| 2025.10.30 | ₩68,348 | ₩68,455 | ₩68,348 | ₩68,414 | +0.10% | 3.8천 |
|---|
| 2025.10.29 | ₩68,482 | ₩68,509 | ₩68,348 | ₩68,482 | 0.00% | 1.9만 |
|---|
| 2025.10.28 | ₩68,469 | ₩68,522 | ₩68,284 | ₩68,469 | 0.00% | 5천 |
|---|
| 2025.10.27 | ₩68,563 | ₩68,650 | ₩68,294 | ₩68,650 | +0.13% | 1.4만 |
|---|
| 2025.10.24 | ₩68,348 | ₩68,560 | ₩68,227 | ₩68,428 | +0.12% | 6.9천 |
|---|
| 2025.10.23 | ₩68,308 | ₩68,308 | ₩68,152 | ₩68,200 | -0.16% | 900 |
|---|
| 2025.10.22 | ₩68,237 | ₩68,288 | ₩68,200 | ₩68,200 | -0.05% | 1.1만 |
|---|
| 2025.10.21 | ₩68,281 | ₩68,281 | ₩68,026 | ₩68,180 | -0.15% | 2.8천 |
|---|
| 2025.10.20 | ₩68,334 | ₩68,348 | ₩68,093 | ₩68,334 | 0.00% | 3.6천 |
|---|
| 2025.10.17 | ₩68,080 | ₩68,174 | ₩67,819 | ₩68,147 | +0.10% | 6.5천 |
|---|
| 2025.10.16 | ₩68,133 | ₩68,348 | ₩68,106 | ₩68,116 | -0.03% | 3.1천 |
|---|
| 2025.10.15 | ₩68,133 | ₩68,227 | ₩67,986 | ₩68,062 | -0.10% | 7.6천 |
|---|
| 2025.10.14 | ₩68,120 | ₩68,308 | ₩68,055 | ₩68,086 | -0.05% | 4.9천 |
|---|
| 2025.10.13 | ₩68,257 | ₩68,257 | ₩67,972 | ₩68,106 | -0.22% | 4.7천 |
|---|
| 2025.10.10 | ₩68,093 | ₩68,106 | ₩67,905 | ₩68,009 | -0.12% | 5.4천 |
|---|