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 | ₩67,183 | ₩67,210 | ₩67,076 | ₩67,115 | -0.10% | 7천 |
| 2026.10.08 | ₩67,016 | ₩67,183 | ₩67,016 | ₩67,183 | +0.25% | 2.2만 |
| 2026.10.07 | ₩66,996 | ₩67,170 | ₩66,944 | ₩67,116 | +0.18% | 9.5천 |
| 2026.10.06 | ₩67,143 | ₩67,143 | ₩66,977 | ₩67,040 | -0.15% | 2만 |
| 2026.10.05 | ₩67,130 | ₩67,156 | ₩67,130 | ₩67,143 | +0.02% | 1.1만 |
| 2026.10.02 | ₩67,116 | ₩67,424 | ₩67,063 | ₩67,156 | +0.06% | 8.6천 |
| 2026.10.01 | ₩66,996 | ₩67,116 | ₩66,936 | ₩67,095 | +0.15% | 1.4만 |
| 2026.09.30 | ₩67,396 | ₩67,410 | ₩67,263 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,326 |
| -0.10% |
| 5.4천 |
| 2026.09.29 | ₩67,321 | ₩67,449 | ₩67,247 | ₩67,247 | -0.11% | 6.5천 |
|---|
| 2026.09.28 | ₩67,317 | ₩67,464 | ₩67,270 | ₩67,317 | 0.00% | 1.4만 |
|---|
| 2026.09.25 | ₩67,330 | ₩67,417 | ₩67,317 | ₩67,402 | +0.11% | 2.8만 |
|---|
| 2026.09.24 | ₩67,343 | ₩67,404 | ₩67,263 | ₩67,397 | +0.08% | 20.2만 |
|---|
| 2026.09.23 | ₩67,357 | ₩67,397 | ₩67,223 | ₩67,223 | -0.20% | 6.3천 |
|---|
| 2026.09.22 | ₩67,303 | ₩67,397 | ₩67,263 | ₩67,370 | +0.10% | 2만 |
|---|
| 2026.09.21 | ₩67,277 | ₩67,303 | ₩67,227 | ₩67,283 | +0.01% | 8천 |
|---|
| 2026.09.18 | ₩67,196 | ₩67,317 | ₩67,196 | ₩67,257 | +0.09% | 2.8천 |
|---|
| 2026.09.17 | ₩67,303 | ₩67,330 | ₩67,183 | ₩67,263 | -0.06% | 3.6천 |
|---|
| 2026.09.16 | ₩67,290 | ₩67,290 | ₩67,132 | ₩67,205 | -0.13% | 2.4천 |
|---|
| 2026.09.15 | ₩67,223 | ₩67,290 | ₩67,116 | ₩67,116 | -0.16% | 4.4천 |
|---|
| 2026.09.14 | ₩66,969 | ₩67,250 | ₩66,969 | ₩67,230 | +0.39% | 7.5천 |
|---|
| 2026.09.11 | ₩67,116 | ₩67,143 | ₩67,076 | ₩67,076 | -0.06% | 4.2천 |
|---|
| 2026.09.10 | ₩67,003 | ₩67,183 | ₩66,889 | ₩67,005 | +0.00% | 1.3만 |
|---|
| 2026.09.09 | ₩67,156 | ₩67,277 | ₩67,036 | ₩67,163 | +0.01% | 3.9만 |
|---|
| 2026.09.08 | ₩67,237 | ₩67,237 | ₩67,163 | ₩67,221 | -0.02% | 7.1천 |
|---|
| 2026.09.04 | ₩67,210 | ₩67,210 | ₩67,163 | ₩67,183 | -0.04% | 9천 |
|---|
| 2026.09.03 | ₩67,136 | ₩67,290 | ₩67,063 | ₩67,290 | +0.23% | 3.4천 |
|---|
| 2026.09.02 | ₩67,176 | ₩67,210 | ₩67,103 | ₩67,179 | +0.00% | 2.2천 |
|---|
| 2026.09.01 | ₩67,063 | ₩67,180 | ₩67,063 | ₩67,116 | +0.08% | 1만 |
|---|
| 2026.08.31 | ₩67,450 | ₩67,516 | ₩67,404 | ₩67,408 | -0.06% | 2.3천 |
|---|
| 2026.08.28 | ₩67,651 | ₩67,651 | ₩67,450 | ₩67,521 | -0.19% | 3.1천 |
|---|
| 2026.08.27 | ₩67,410 | ₩67,541 | ₩67,333 | ₩67,460 | +0.07% | 1.6만 |
|---|
| 2026.08.26 | ₩67,290 | ₩67,543 | ₩67,290 | ₩67,450 | +0.24% | 5.8천 |
|---|
| 2026.08.25 | ₩67,370 | ₩67,504 | ₩67,370 | ₩67,428 | +0.09% | 6.6천 |
|---|
| 2026.08.24 | ₩67,290 | ₩67,370 | ₩67,237 | ₩67,370 | +0.12% | 8.2천 |
|---|
| 2026.08.21 | ₩67,237 | ₩67,373 | ₩67,223 | ₩67,223 | -0.02% | 3.6천 |
|---|
| 2026.08.20 | ₩67,343 | ₩67,343 | ₩67,143 | ₩67,313 | -0.05% | 2.9만 |
|---|
| 2026.08.19 | ₩67,290 | ₩67,366 | ₩67,270 | ₩67,277 | -0.02% | 1.3만 |
|---|
| 2026.08.18 | ₩67,196 | ₩67,263 | ₩67,196 | ₩67,246 | +0.07% | 1.4만 |
|---|
| 2026.08.17 | ₩67,196 | ₩67,263 | ₩67,196 | ₩67,210 | +0.02% | 3.2천 |
|---|
| 2026.08.14 | ₩67,143 | ₩67,246 | ₩67,143 | ₩67,198 | +0.08% | 4.6천 |
|---|
| 2026.08.13 | ₩67,191 | ₩67,250 | ₩67,166 | ₩67,183 | -0.01% | 4.6천 |
|---|
| 2026.08.12 | ₩67,103 | ₩67,188 | ₩67,103 | ₩67,163 | +0.09% | 2.8천 |
|---|
| 2026.08.11 | ₩67,103 | ₩67,237 | ₩67,103 | ₩67,176 | +0.11% | 3.9천 |
|---|
| 2026.08.10 | ₩67,330 | ₩67,330 | ₩67,116 | ₩67,128 | -0.30% | 3.7만 |
|---|
| 2026.08.07 | ₩67,116 | ₩67,195 | ₩67,116 | ₩67,195 | +0.12% | 5.4천 |
|---|
| 2026.08.06 | ₩67,090 | ₩67,170 | ₩67,036 | ₩67,111 | +0.03% | 1.2만 |
|---|
| 2026.08.05 | ₩67,130 | ₩67,203 | ₩66,996 | ₩67,103 | -0.04% | 4.3만 |
|---|
| 2026.08.04 | ₩67,170 | ₩67,277 | ₩67,063 | ₩67,277 | +0.16% | 8천 |
|---|
| 2026.08.03 | ₩67,410 | ₩67,410 | ₩66,996 | ₩67,143 | -0.40% | 2.2만 |
|---|
| 2026.07.31 | ₩68,038 | ₩68,038 | ₩67,247 | ₩67,410 | -0.92% | 8.1천 |
|---|
| 2026.07.30 | ₩67,263 | ₩67,477 | ₩67,263 | ₩67,405 | +0.21% | 2.1천 |
|---|
| 2026.07.29 | ₩66,969 | ₩67,303 | ₩66,969 | ₩67,278 | +0.46% | 1만 |
|---|
| 2026.07.28 | ₩67,196 | ₩67,424 | ₩67,196 | ₩67,343 | +0.22% | 2.6천 |
|---|
| 2026.07.27 | ₩67,317 | ₩67,357 | ₩67,266 | ₩67,266 | -0.08% | 700 |
|---|
| 2026.07.24 | ₩67,243 | ₩67,343 | ₩67,116 | ₩67,249 | +0.01% | 20.5만 |
|---|
| 2026.07.23 | ₩67,196 | ₩68,145 | ₩67,143 | ₩67,290 | +0.14% | 1만 |
|---|
| 2026.07.22 | ₩67,290 | ₩67,370 | ₩67,183 | ₩67,293 | +0.00% | 1.4만 |
|---|
| 2026.07.21 | ₩67,116 | ₩67,290 | ₩67,116 | ₩67,229 | +0.17% | 6.5천 |
|---|
| 2026.07.20 | ₩67,851 | ₩67,851 | ₩67,250 | ₩67,250 | -0.89% | 4천 |
|---|
| 2026.07.17 | ₩67,116 | ₩67,210 | ₩67,090 | ₩67,203 | +0.13% | 7.3천 |
|---|
| 2026.07.16 | ₩67,190 | ₩67,210 | ₩67,116 | ₩67,186 | -0.01% | 6.7천 |
|---|
| 2026.07.15 | ₩67,237 | ₩67,343 | ₩67,183 | ₩67,257 | +0.03% | 7천 |
|---|
| 2026.07.14 | ₩67,237 | ₩67,370 | ₩67,130 | ₩67,278 | +0.06% | 5.1천 |
|---|
| 2026.07.13 | ₩67,230 | ₩67,283 | ₩67,103 | ₩67,258 | +0.04% | 1.4만 |
|---|
| 2026.07.10 | ₩67,090 | ₩67,263 | ₩67,031 | ₩67,263 | +0.26% | 1.9만 |
|---|
| 2026.07.09 | ₩67,183 | ₩67,196 | ₩67,143 | ₩67,188 | +0.01% | 5.5천 |
|---|
| 2026.07.08 | ₩67,210 | ₩67,210 | ₩67,116 | ₩67,148 | -0.09% | 5.3천 |
|---|
| 2026.07.07 | ₩67,186 | ₩67,250 | ₩67,123 | ₩67,143 | -0.06% | 8.9천 |
|---|
| 2026.07.06 | ₩67,250 | ₩67,250 | ₩67,090 | ₩67,187 | -0.09% | 6.9천 |
|---|
| 2026.07.02 | ₩67,217 | ₩67,217 | ₩67,090 | ₩67,158 | -0.09% | 7.1천 |
|---|
| 2026.07.01 | ₩67,170 | ₩67,250 | ₩67,156 | ₩67,217 | +0.07% | 1.5만 |
|---|
| 2026.06.30 | ₩67,544 | ₩67,544 | ₩67,440 | ₩67,492 | -0.08% | 5.2천 |
|---|
| 2026.06.29 | ₩67,370 | ₩67,577 | ₩67,370 | ₩67,484 | +0.17% | 9.7천 |
|---|
| 2026.06.26 | ₩67,637 | ₩67,637 | ₩67,370 | ₩67,492 | -0.22% | 1.8만 |
|---|
| 2026.06.25 | ₩67,450 | ₩67,544 | ₩67,450 | ₩67,502 | +0.08% | 3.7천 |
|---|
| 2026.06.24 | ₩67,497 | ₩67,597 | ₩67,343 | ₩67,493 | -0.01% | 2.9천 |
|---|
| 2026.06.23 | ₩67,384 | ₩67,410 | ₩67,290 | ₩67,370 | -0.02% | 4.5천 |
|---|
| 2026.06.22 | ₩67,384 | ₩67,477 | ₩67,290 | ₩67,372 | -0.02% | 2만 |
|---|
| 2026.06.18 | ₩67,369 | ₩67,410 | ₩67,317 | ₩67,380 | +0.02% | 5.1천 |
|---|
| 2026.06.17 | ₩67,397 | ₩67,410 | ₩67,290 | ₩67,317 | -0.12% | 6.7천 |
|---|
| 2026.06.16 | ₩67,397 | ₩67,437 | ₩67,303 | ₩67,350 | -0.07% | 9.9천 |
|---|
| 2026.06.15 | ₩67,490 | ₩67,571 | ₩67,424 | ₩67,497 | +0.01% | 1.7만 |
|---|
| 2026.06.12 | ₩67,377 | ₩67,504 | ₩67,343 | ₩67,404 | +0.04% | 6.9천 |
|---|
| 2026.06.11 | ₩67,424 | ₩67,437 | ₩67,384 | ₩67,426 | +0.00% | 4.2천 |
|---|
| 2026.06.10 | ₩67,437 | ₩67,437 | ₩67,290 | ₩67,343 | -0.14% | 7.3천 |
|---|
| 2026.06.09 | ₩67,370 | ₩67,370 | ₩67,238 | ₩67,327 | -0.06% | 7.8천 |
|---|
| 2026.06.08 | ₩67,317 | ₩67,424 | ₩67,290 | ₩67,384 | +0.10% | 9.9천 |
|---|
| 2026.06.05 | ₩67,357 | ₩67,357 | ₩67,303 | ₩67,330 | -0.04% | 4.2천 |
|---|
| 2026.06.04 | ₩67,330 | ₩67,357 | ₩67,281 | ₩67,281 | -0.07% | 1.1만 |
|---|
| 2026.06.03 | ₩67,343 | ₩67,370 | ₩67,303 | ₩67,323 | -0.03% | 8천 |
|---|
| 2026.06.02 | ₩67,357 | ₩67,477 | ₩67,283 | ₩67,317 | -0.06% | 6.8천 |
|---|
| 2026.06.01 | ₩67,531 | ₩67,531 | ₩67,277 | ₩67,386 | -0.21% | 1.7만 |
|---|
| 2026.05.29 | ₩67,611 | ₩67,678 | ₩67,557 | ₩67,603 | -0.01% | 1만 |
|---|
| 2026.05.28 | ₩67,611 | ₩67,637 | ₩67,571 | ₩67,597 | -0.02% | 5.7천 |
|---|
| 2026.05.27 | ₩67,520 | ₩67,611 | ₩67,520 | ₩67,591 | +0.10% | 2.1만 |
|---|
| 2026.05.26 | ₩67,584 | ₩67,611 | ₩67,490 | ₩67,517 | -0.10% | 1.7만 |
|---|
| 2026.05.22 | ₩67,477 | ₩67,584 | ₩67,397 | ₩67,577 | +0.15% | 3천 |
|---|
| 2026.05.21 | ₩67,464 | ₩67,544 | ₩67,437 | ₩67,531 | +0.10% | 5.1천 |
|---|
| 2026.05.20 | ₩67,477 | ₩67,531 | ₩67,454 | ₩67,490 | +0.02% | 2.6천 |
|---|
| 2026.05.19 | ₩67,437 | ₩67,516 | ₩67,424 | ₩67,450 | +0.02% | 1.1천 |
|---|
| 2026.05.18 | ₩67,354 | ₩67,477 | ₩67,343 | ₩67,410 | +0.08% | 4.8천 |
|---|
| 2026.05.15 | ₩67,384 | ₩67,410 | ₩67,343 | ₩67,384 | 0.00% | 4천 |
|---|
| 2026.05.14 | ₩67,330 | ₩67,410 | ₩67,330 | ₩67,390 | +0.09% | 2.1만 |
|---|
| 2026.05.13 | ₩67,354 | ₩67,410 | ₩67,343 | ₩67,397 | +0.06% | 4천 |
|---|
| 2026.05.12 | ₩67,350 | ₩67,410 | ₩67,116 | ₩67,116 | -0.35% | 1.3만 |
|---|
| 2026.05.11 | ₩67,417 | ₩67,437 | ₩67,343 | ₩67,397 | -0.03% | 7천 |
|---|
| 2026.05.08 | ₩67,250 | ₩67,577 | ₩67,250 | ₩67,477 | +0.34% | 4.9천 |
|---|
| 2026.05.07 | ₩67,397 | ₩67,505 | ₩67,330 | ₩67,424 | +0.04% | 1.3만 |
|---|
| 2026.05.06 | ₩67,464 | ₩67,744 | ₩67,464 | ₩67,744 | +0.42% | 3만 |
|---|
| 2026.05.05 | ₩67,519 | ₩67,519 | ₩67,370 | ₩67,428 | -0.13% | 1.4만 |
|---|
| 2026.05.04 | ₩67,370 | ₩67,490 | ₩67,263 | ₩67,339 | -0.05% | 5.6천 |
|---|
| 2026.05.01 | ₩67,207 | ₩67,437 | ₩67,207 | ₩67,334 | +0.19% | 4.9천 |
|---|
| 2026.04.30 | ₩67,417 | ₩67,597 | ₩67,417 | ₩67,490 | +0.11% | 2.8천 |
|---|
| 2026.04.29 | ₩67,303 | ₩67,343 | ₩67,303 | ₩67,326 | +0.03% | 6.2천 |
|---|
| 2026.04.28 | ₩67,210 | ₩67,397 | ₩67,210 | ₩67,357 | +0.22% | 2.1만 |
|---|
| 2026.04.27 | ₩67,090 | ₩67,210 | ₩67,009 | ₩67,070 | -0.03% | 2.7만 |
|---|
| 2026.04.24 | ₩66,996 | ₩67,200 | ₩66,996 | ₩67,104 | +0.16% | 8.6천 |
|---|
| 2026.04.23 | ₩66,956 | ₩67,170 | ₩66,916 | ₩67,007 | +0.08% | 1.6만 |
|---|
| 2026.04.22 | ₩67,023 | ₩67,062 | ₩66,729 | ₩67,023 | 0.00% | 2.3만 |
|---|
| 2026.04.21 | ₩67,009 | ₩67,036 | ₩66,876 | ₩67,005 | -0.01% | 2.5만 |
|---|
| 2026.04.20 | ₩66,969 | ₩67,009 | ₩66,876 | ₩66,960 | -0.01% | 1.4만 |
|---|
| 2026.04.17 | ₩66,916 | ₩67,003 | ₩66,836 | ₩67,003 | +0.13% | 2.3만 |
|---|
| 2026.04.16 | ₩66,822 | ₩66,969 | ₩66,742 | ₩66,903 | +0.12% | 3.5천 |
|---|
| 2026.04.15 | ₩66,829 | ₩66,996 | ₩66,715 | ₩66,836 | +0.01% | 2.5만 |
|---|
| 2026.04.14 | ₩67,303 | ₩67,303 | ₩66,690 | ₩66,782 | -0.77% | 2만 |
|---|
| 2026.04.13 | ₩66,595 | ₩66,729 | ₩66,462 | ₩66,669 | +0.11% | 1만 |
|---|
| 2026.04.10 | ₩66,609 | ₩66,670 | ₩66,587 | ₩66,670 | +0.09% | 8.9천 |
|---|
| 2026.04.09 | ₩66,542 | ₩66,635 | ₩66,462 | ₩66,617 | +0.11% | 8.2천 |
|---|
| 2026.04.08 | ₩66,702 | ₩66,702 | ₩66,341 | ₩66,655 | -0.07% | 7.9천 |
|---|
| 2026.04.07 | ₩66,395 | ₩66,622 | ₩66,275 | ₩66,562 | +0.25% | 2.1만 |
|---|
| 2026.04.06 | ₩66,515 | ₩66,649 | ₩66,440 | ₩66,548 | +0.05% | 1만 |
|---|
| 2026.04.02 | ₩66,862 | ₩66,862 | ₩66,395 | ₩66,491 | -0.56% | 4.1천 |
|---|
| 2026.04.01 | ₩66,809 | ₩66,809 | ₩66,528 | ₩66,551 | -0.39% | 8.8천 |
|---|
| 2026.03.31 | ₩66,862 | ₩66,862 | ₩66,756 | ₩66,789 | -0.11% | 4.5천 |
|---|
| 2026.03.30 | ₩66,916 | ₩66,956 | ₩66,706 | ₩66,736 | -0.27% | 7.8천 |
|---|
| 2026.03.27 | ₩66,916 | ₩66,916 | ₩66,542 | ₩66,649 | -0.40% | 5.2천 |
|---|
| 2026.03.26 | ₩66,689 | ₩66,809 | ₩66,595 | ₩66,622 | -0.10% | 1.6만 |
|---|
| 2026.03.25 | ₩66,889 | ₩66,996 | ₩66,715 | ₩66,892 | +0.00% | 2.1천 |
|---|
| 2026.03.24 | ₩66,864 | ₩66,996 | ₩66,635 | ₩66,754 | -0.16% | 3천 |
|---|
| 2026.03.23 | ₩66,836 | ₩66,931 | ₩66,475 | ₩66,595 | -0.36% | 6.1천 |
|---|
| 2026.03.20 | ₩66,564 | ₩67,330 | ₩66,564 | ₩66,595 | +0.05% | 7.3천 |
|---|
| 2026.03.19 | ₩66,796 | ₩66,796 | ₩66,528 | ₩66,796 | 0.00% | 7.4천 |
|---|
| 2026.03.18 | ₩66,822 | ₩67,096 | ₩66,448 | ₩66,655 | -0.25% | 1.3만 |
|---|
| 2026.03.17 | ₩66,809 | ₩67,410 | ₩66,114 | ₩66,769 | -0.06% | 5.4만 |
|---|
| 2026.03.16 | ₩66,796 | ₩66,889 | ₩66,488 | ₩66,689 | -0.16% | 1.1만 |
|---|
| 2026.03.13 | ₩66,829 | ₩66,903 | ₩66,474 | ₩66,474 | -0.53% | 1.7만 |
|---|
| 2026.03.12 | ₩66,983 | ₩66,983 | ₩66,234 | ₩66,782 | -0.30% | 2.5천 |
|---|
| 2026.03.11 | ₩66,816 | ₩67,076 | ₩66,649 | ₩66,796 | -0.03% | 7.1천 |
|---|
| 2026.03.10 | ₩66,882 | ₩67,210 | ₩66,377 | ₩66,809 | -0.11% | 1.4만 |
|---|
| 2026.03.09 | ₩66,689 | ₩66,929 | ₩66,582 | ₩66,617 | -0.11% | 1.8만 |
|---|
| 2026.03.06 | ₩66,682 | ₩66,862 | ₩65,847 | ₩66,222 | -0.69% | 1.8만 |
|---|
| 2026.03.05 | ₩66,903 | ₩67,223 | ₩66,208 | ₩66,675 | -0.34% | 1.7만 |
|---|
| 2026.03.04 | ₩67,023 | ₩67,143 | ₩66,836 | ₩66,969 | -0.08% | 2.4만 |
|---|
| 2026.03.03 | ₩66,742 | ₩67,210 | ₩66,622 | ₩67,083 | +0.51% | 1.5만 |
|---|
| 2026.03.02 | ₩67,397 | ₩67,397 | ₩66,809 | ₩67,237 | -0.24% | 1.3만 |
|---|
| 2026.02.27 | ₩67,410 | ₩67,424 | ₩66,943 | ₩66,943 | -0.69% | 7.8만 |
|---|
| 2026.02.26 | ₩67,410 | ₩67,571 | ₩67,410 | ₩67,571 | +0.24% | 4.8만 |
|---|
| 2026.02.25 | ₩67,437 | ₩67,537 | ₩67,410 | ₩67,517 | +0.12% | 6.8천 |
|---|
| 2026.02.24 | ₩67,571 | ₩67,571 | ₩67,410 | ₩67,477 | -0.14% | 7.7천 |
|---|
| 2026.02.23 | ₩67,477 | ₩67,543 | ₩67,397 | ₩67,410 | -0.10% | 3만 |
|---|
| 2026.02.20 | ₩67,524 | ₩67,571 | ₩67,517 | ₩67,544 | +0.03% | 4.8만 |
|---|
| 2026.02.19 | ₩67,664 | ₩67,664 | ₩67,437 | ₩67,464 | -0.30% | 24.4만 |
|---|
| 2026.02.18 | ₩67,784 | ₩67,784 | ₩67,637 | ₩67,686 | -0.15% | 1.3만 |
|---|
| 2026.02.17 | ₩67,771 | ₩67,771 | ₩67,624 | ₩67,771 | 0.00% | 5.7천 |
|---|
| 2026.02.13 | ₩67,577 | ₩67,722 | ₩67,531 | ₩67,722 | +0.21% | 9.3천 |
|---|
| 2026.02.12 | ₩67,657 | ₩67,678 | ₩67,531 | ₩67,531 | -0.19% | 3.7만 |
|---|
| 2026.02.11 | ₩67,835 | ₩67,835 | ₩67,557 | ₩67,633 | -0.30% | 9.1천 |
|---|
| 2026.02.10 | ₩67,784 | ₩67,811 | ₩67,771 | ₩67,783 | -0.00% | 4천 |
|---|
| 2026.02.09 | ₩67,672 | ₩67,851 | ₩67,672 | ₩67,731 | +0.09% | 2.3만 |
|---|
| 2026.02.06 | ₩67,771 | ₩67,771 | ₩67,651 | ₩67,651 | -0.18% | 7.1천 |
|---|
| 2026.02.05 | ₩67,704 | ₩67,771 | ₩67,664 | ₩67,691 | -0.02% | 2만 |
|---|
| 2026.02.04 | ₩67,838 | ₩67,838 | ₩67,691 | ₩67,691 | -0.22% | 2.1만 |
|---|
| 2026.02.03 | ₩67,865 | ₩67,865 | ₩67,744 | ₩67,798 | -0.10% | 3.7만 |
|---|
| 2026.02.02 | ₩67,878 | ₩67,901 | ₩67,851 | ₩67,858 | -0.03% | 5.9천 |
|---|
| 2026.01.30 | ₩68,125 | ₩68,145 | ₩68,025 | ₩68,078 | -0.07% | 8.8천 |
|---|
| 2026.01.29 | ₩68,159 | ₩68,159 | ₩68,012 | ₩68,078 | -0.12% | 4.8천 |
|---|
| 2026.01.28 | ₩68,105 | ₩68,199 | ₩67,931 | ₩67,931 | -0.26% | 2.6만 |
|---|
| 2026.01.27 | ₩68,145 | ₩68,145 | ₩68,038 | ₩68,038 | -0.16% | 2.3만 |
|---|
| 2026.01.26 | ₩68,279 | ₩68,279 | ₩68,038 | ₩68,046 | -0.34% | 8.1천 |
|---|
| 2026.01.23 | ₩68,012 | ₩68,038 | ₩67,971 | ₩67,975 | -0.05% | 6.3천 |
|---|
| 2026.01.22 | ₩67,958 | ₩68,105 | ₩67,958 | ₩68,105 | +0.22% | 8.9천 |
|---|
| 2026.01.21 | ₩68,032 | ₩68,052 | ₩67,937 | ₩67,978 | -0.08% | 1.2만 |
|---|
| 2026.01.20 | ₩67,931 | ₩68,025 | ₩67,905 | ₩68,005 | +0.11% | 14.7만 |
|---|
| 2026.01.16 | ₩68,025 | ₩68,025 | ₩67,879 | ₩67,967 | -0.08% | 1.1만 |
|---|
| 2026.01.15 | ₩67,878 | ₩67,998 | ₩67,851 | ₩67,945 | +0.10% | 5.9만 |
|---|
| 2026.01.14 | ₩67,905 | ₩67,971 | ₩67,865 | ₩67,905 | 0.00% | 2.2만 |
|---|
| 2026.01.13 | ₩68,012 | ₩68,037 | ₩67,951 | ₩67,951 | -0.09% | 3.2만 |
|---|
| 2026.01.12 | ₩67,931 | ₩67,958 | ₩67,918 | ₩67,918 | -0.02% | 1.4만 |
|---|
| 2026.01.09 | ₩67,845 | ₩67,931 | ₩67,798 | ₩67,931 | +0.13% | 2.9천 |
|---|
| 2026.01.08 | ₩67,784 | ₩67,798 | ₩67,771 | ₩67,771 | -0.02% | 4천 |
|---|
| 2026.01.07 | ₩67,838 | ₩67,843 | ₩67,771 | ₩67,791 | -0.07% | 9.1천 |
|---|
| 2026.01.06 | ₩67,891 | ₩67,891 | ₩67,783 | ₩67,834 | -0.08% | 9.3천 |
|---|
| 2026.01.05 | ₩67,704 | ₩67,811 | ₩67,703 | ₩67,751 | +0.07% | 3천 |
|---|
| 2026.01.02 | ₩67,811 | ₩67,811 | ₩67,704 | ₩67,754 | -0.08% | 9천 |
|---|
| 2025.12.31 | ₩67,851 | ₩67,851 | ₩67,678 | ₩67,698 | -0.23% | 1.8만 |
|---|
| 2025.12.30 | ₩67,731 | ₩67,811 | ₩67,678 | ₩67,811 | +0.12% | 1.7만 |
|---|
| 2025.12.29 | ₩67,851 | ₩67,851 | ₩67,531 | ₩67,731 | -0.18% | 7.1천 |
|---|
| 2025.12.26 | ₩68,165 | ₩68,185 | ₩68,145 | ₩68,173 | +0.01% | 4.9천 |
|---|
| 2025.12.24 | ₩68,145 | ₩68,172 | ₩68,130 | ₩68,169 | +0.04% | 2.5만 |
|---|
| 2025.12.23 | ₩68,239 | ₩68,279 | ₩67,998 | ₩68,105 | -0.20% | 6.7만 |
|---|
| 2025.12.22 | ₩68,118 | ₩68,225 | ₩68,092 | ₩68,204 | +0.13% | 1.6만 |
|---|
| 2025.12.19 | ₩68,025 | ₩68,159 | ₩68,025 | ₩68,092 | +0.10% | 2.1천 |
|---|
| 2025.12.18 | ₩68,042 | ₩68,105 | ₩68,042 | ₩68,045 | +0.00% | 3.1천 |
|---|
| 2025.12.17 | ₩68,025 | ₩68,025 | ₩67,905 | ₩67,973 | -0.08% | 5.7천 |
|---|
| 2025.12.16 | ₩67,958 | ₩68,052 | ₩67,871 | ₩67,931 | -0.04% | 1.1만 |
|---|
| 2025.12.15 | ₩67,811 | ₩68,025 | ₩67,811 | ₩68,025 | +0.32% | 3.6천 |
|---|
| 2025.12.12 | ₩67,893 | ₩67,998 | ₩67,811 | ₩67,959 | +0.10% | 1.3만 |
|---|
| 2025.12.11 | ₩67,687 | ₩67,958 | ₩67,687 | ₩67,831 | +0.21% | 5.2천 |
|---|
| 2025.12.10 | ₩67,958 | ₩67,958 | ₩67,891 | ₩67,938 | -0.03% | 4.4천 |
|---|
| 2025.12.09 | ₩67,774 | ₩67,905 | ₩67,611 | ₩67,764 | -0.01% | 5.8천 |
|---|
| 2025.12.08 | ₩67,711 | ₩67,851 | ₩67,691 | ₩67,823 | +0.17% | 8.6천 |
|---|
| 2025.12.05 | ₩67,771 | ₩67,878 | ₩67,704 | ₩67,827 | +0.08% | 9.9천 |
|---|
| 2025.12.04 | ₩67,731 | ₩67,851 | ₩67,644 | ₩67,750 | +0.03% | 2.6만 |
|---|
| 2025.12.03 | ₩67,490 | ₩67,865 | ₩67,490 | ₩67,819 | +0.49% | 2만 |
|---|
| 2025.12.02 | ₩67,718 | ₩67,744 | ₩67,664 | ₩67,744 | +0.04% | 8.4천 |
|---|
| 2025.12.01 | ₩67,704 | ₩67,851 | ₩67,704 | ₩67,851 | +0.22% | 6.6천 |
|---|
| 2025.11.28 | ₩67,637 | ₩67,784 | ₩67,637 | ₩67,691 | +0.08% | 1.2천 |
|---|
| 2025.11.26 | ₩68,105 | ₩68,157 | ₩68,012 | ₩68,148 | +0.06% | 3.6천 |
|---|
| 2025.11.25 | ₩67,824 | ₩68,130 | ₩67,824 | ₩68,102 | +0.41% | 6.8천 |
|---|
| 2025.11.24 | ₩67,938 | ₩68,199 | ₩67,918 | ₩68,101 | +0.24% | 1.2만 |
|---|
| 2025.11.21 | ₩67,918 | ₩68,078 | ₩67,861 | ₩68,014 | +0.14% | 4.2천 |
|---|
| 2025.11.20 | ₩68,029 | ₩68,029 | ₩67,804 | ₩67,869 | -0.24% | 7.3천 |
|---|
| 2025.11.19 | ₩68,024 | ₩68,078 | ₩67,893 | ₩67,986 | -0.05% | 3.4천 |
|---|
| 2025.11.18 | ₩67,891 | ₩68,092 | ₩67,851 | ₩68,078 | +0.28% | 1.2만 |
|---|
| 2025.11.17 | ₩67,958 | ₩67,970 | ₩67,874 | ₩67,878 | -0.12% | 1.5천 |
|---|
| 2025.11.14 | ₩67,838 | ₩68,065 | ₩67,771 | ₩68,038 | +0.30% | 2.1만 |
|---|
| 2025.11.13 | ₩67,816 | ₩67,851 | ₩67,798 | ₩67,806 | -0.02% | 1.6천 |
|---|
| 2025.11.12 | ₩67,905 | ₩67,998 | ₩67,858 | ₩67,858 | -0.07% | 7.3천 |
|---|
| 2025.11.11 | ₩67,758 | ₩67,985 | ₩67,758 | ₩67,975 | +0.32% | 3.8천 |
|---|
| 2025.11.10 | ₩68,105 | ₩68,105 | ₩67,808 | ₩67,962 | -0.21% | 1.7만 |
|---|
| 2025.11.07 | ₩67,863 | ₩68,013 | ₩67,863 | ₩68,013 | +0.22% | 1.5만 |
|---|
| 2025.11.06 | ₩67,874 | ₩68,012 | ₩67,718 | ₩67,918 | +0.06% | 4.9만 |
|---|
| 2025.11.05 | ₩67,843 | ₩67,945 | ₩67,784 | ₩67,870 | +0.04% | 7.8천 |
|---|
| 2025.11.04 | ₩67,931 | ₩67,971 | ₩67,731 | ₩67,869 | -0.09% | 1.2만 |
|---|
| 2025.11.03 | ₩67,678 | ₩68,052 | ₩67,678 | ₩68,025 | +0.51% | 11.8만 |
|---|
| 2025.10.31 | ₩68,252 | ₩68,252 | ₩67,985 | ₩68,134 | -0.17% | 3.7천 |
|---|
| 2025.10.30 | ₩68,078 | ₩68,185 | ₩68,078 | ₩68,144 | +0.10% | 3.8천 |
|---|
| 2025.10.29 | ₩68,212 | ₩68,239 | ₩68,078 | ₩68,212 | 0.00% | 1.9만 |
|---|
| 2025.10.28 | ₩68,199 | ₩68,252 | ₩68,014 | ₩68,199 | 0.00% | 5천 |
|---|
| 2025.10.27 | ₩68,292 | ₩68,379 | ₩68,025 | ₩68,379 | +0.13% | 1.4만 |
|---|
| 2025.10.24 | ₩68,078 | ₩68,289 | ₩67,958 | ₩68,159 | +0.12% | 6.9천 |
|---|
| 2025.10.23 | ₩68,038 | ₩68,038 | ₩67,883 | ₩67,931 | -0.16% | 900 |
|---|
| 2025.10.22 | ₩67,967 | ₩68,018 | ₩67,931 | ₩67,931 | -0.05% | 1.1만 |
|---|
| 2025.10.21 | ₩68,012 | ₩68,012 | ₩67,758 | ₩67,911 | -0.15% | 2.8천 |
|---|
| 2025.10.20 | ₩68,065 | ₩68,078 | ₩67,824 | ₩68,065 | 0.00% | 3.6천 |
|---|
| 2025.10.17 | ₩67,811 | ₩67,905 | ₩67,552 | ₩67,878 | +0.10% | 6.5천 |
|---|
| 2025.10.16 | ₩67,865 | ₩68,078 | ₩67,838 | ₩67,847 | -0.03% | 3.1천 |
|---|
| 2025.10.15 | ₩67,865 | ₩67,958 | ₩67,718 | ₩67,794 | -0.10% | 7.6천 |
|---|
| 2025.10.14 | ₩67,851 | ₩68,038 | ₩67,787 | ₩67,818 | -0.05% | 4.9천 |
|---|
| 2025.10.13 | ₩67,988 | ₩67,988 | ₩67,704 | ₩67,838 | -0.22% | 4.7천 |
|---|
| 2025.10.10 | ₩67,824 | ₩67,838 | ₩67,637 | ₩67,740 | -0.12% | 5.4천 |
|---|