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 | ₩67,113 | ₩67,139 | ₩67,006 | ₩67,045 | -0.10% | 7천 |
| 2026.10.08 | ₩66,946 | ₩67,113 | ₩66,946 | ₩67,113 | +0.25% | 2.2만 |
| 2026.10.07 | ₩66,926 | ₩67,099 | ₩66,874 | ₩67,046 | +0.18% | 9.5천 |
| 2026.10.06 | ₩67,073 | ₩67,073 | ₩66,907 | ₩66,970 | -0.15% | 2만 |
| 2026.10.05 | ₩67,059 | ₩67,086 | ₩67,059 | ₩67,073 | +0.02% | 1.1만 |
| 2026.10.02 | ₩67,046 | ₩67,353 | ₩66,993 | ₩67,086 | +0.06% | 8.6천 |
| 2026.10.01 | ₩66,926 | ₩67,046 | ₩66,866 | ₩67,025 | +0.15% | 1.4만 |
| 2026.09.30 | ₩67,325 | ₩67,340 | ₩67,193 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,256 |
| -0.10% |
| 5.4천 |
| 2026.09.29 | ₩67,250 | ₩67,378 | ₩67,177 | ₩67,177 | -0.11% | 6.5천 |
|---|
| 2026.09.28 | ₩67,246 | ₩67,393 | ₩67,200 | ₩67,246 | 0.00% | 1.4만 |
|---|
| 2026.09.25 | ₩67,260 | ₩67,346 | ₩67,246 | ₩67,332 | +0.11% | 2.8만 |
|---|
| 2026.09.24 | ₩67,273 | ₩67,333 | ₩67,193 | ₩67,326 | +0.08% | 20.2만 |
|---|
| 2026.09.23 | ₩67,286 | ₩67,326 | ₩67,153 | ₩67,153 | -0.20% | 6.3천 |
|---|
| 2026.09.22 | ₩67,233 | ₩67,326 | ₩67,193 | ₩67,300 | +0.10% | 2만 |
|---|
| 2026.09.21 | ₩67,206 | ₩67,233 | ₩67,157 | ₩67,213 | +0.01% | 8천 |
|---|
| 2026.09.18 | ₩67,126 | ₩67,246 | ₩67,126 | ₩67,186 | +0.09% | 2.8천 |
|---|
| 2026.09.17 | ₩67,233 | ₩67,260 | ₩67,113 | ₩67,193 | -0.06% | 3.6천 |
|---|
| 2026.09.16 | ₩67,220 | ₩67,220 | ₩67,062 | ₩67,134 | -0.13% | 2.4천 |
|---|
| 2026.09.15 | ₩67,153 | ₩67,220 | ₩67,046 | ₩67,046 | -0.16% | 4.4천 |
|---|
| 2026.09.14 | ₩66,899 | ₩67,179 | ₩66,899 | ₩67,159 | +0.39% | 7.5천 |
|---|
| 2026.09.11 | ₩67,046 | ₩67,073 | ₩67,006 | ₩67,006 | -0.06% | 4.2천 |
|---|
| 2026.09.10 | ₩66,933 | ₩67,113 | ₩66,819 | ₩66,935 | +0.00% | 1.3만 |
|---|
| 2026.09.09 | ₩67,086 | ₩67,206 | ₩66,966 | ₩67,093 | +0.01% | 3.9만 |
|---|
| 2026.09.08 | ₩67,166 | ₩67,166 | ₩67,093 | ₩67,150 | -0.02% | 7.1천 |
|---|
| 2026.09.04 | ₩67,139 | ₩67,139 | ₩67,093 | ₩67,113 | -0.04% | 9천 |
|---|
| 2026.09.03 | ₩67,066 | ₩67,220 | ₩66,993 | ₩67,220 | +0.23% | 3.4천 |
|---|
| 2026.09.02 | ₩67,106 | ₩67,139 | ₩67,033 | ₩67,109 | +0.00% | 2.2천 |
|---|
| 2026.09.01 | ₩66,993 | ₩67,110 | ₩66,993 | ₩67,046 | +0.08% | 1만 |
|---|
| 2026.08.31 | ₩67,380 | ₩67,445 | ₩67,333 | ₩67,337 | -0.06% | 2.3천 |
|---|
| 2026.08.28 | ₩67,580 | ₩67,580 | ₩67,380 | ₩67,450 | -0.19% | 3.1천 |
|---|
| 2026.08.27 | ₩67,340 | ₩67,470 | ₩67,262 | ₩67,389 | +0.07% | 1.6만 |
|---|
| 2026.08.26 | ₩67,220 | ₩67,472 | ₩67,220 | ₩67,380 | +0.24% | 5.8천 |
|---|
| 2026.08.25 | ₩67,300 | ₩67,433 | ₩67,300 | ₩67,357 | +0.09% | 6.6천 |
|---|
| 2026.08.24 | ₩67,220 | ₩67,300 | ₩67,166 | ₩67,300 | +0.12% | 8.2천 |
|---|
| 2026.08.21 | ₩67,166 | ₩67,302 | ₩67,153 | ₩67,153 | -0.02% | 3.6천 |
|---|
| 2026.08.20 | ₩67,273 | ₩67,273 | ₩67,073 | ₩67,242 | -0.05% | 2.9만 |
|---|
| 2026.08.19 | ₩67,220 | ₩67,296 | ₩67,200 | ₩67,206 | -0.02% | 1.3만 |
|---|
| 2026.08.18 | ₩67,126 | ₩67,193 | ₩67,126 | ₩67,175 | +0.07% | 1.4만 |
|---|
| 2026.08.17 | ₩67,126 | ₩67,193 | ₩67,126 | ₩67,139 | +0.02% | 3.2천 |
|---|
| 2026.08.14 | ₩67,073 | ₩67,175 | ₩67,073 | ₩67,127 | +0.08% | 4.6천 |
|---|
| 2026.08.13 | ₩67,121 | ₩67,179 | ₩67,095 | ₩67,113 | -0.01% | 4.6천 |
|---|
| 2026.08.12 | ₩67,033 | ₩67,118 | ₩67,033 | ₩67,093 | +0.09% | 2.8천 |
|---|
| 2026.08.11 | ₩67,033 | ₩67,166 | ₩67,033 | ₩67,106 | +0.11% | 3.9천 |
|---|
| 2026.08.10 | ₩67,260 | ₩67,260 | ₩67,046 | ₩67,058 | -0.30% | 3.7만 |
|---|
| 2026.08.07 | ₩67,046 | ₩67,125 | ₩67,046 | ₩67,125 | +0.12% | 5.4천 |
|---|
| 2026.08.06 | ₩67,019 | ₩67,099 | ₩66,966 | ₩67,041 | +0.03% | 1.2만 |
|---|
| 2026.08.05 | ₩67,059 | ₩67,133 | ₩66,926 | ₩67,033 | -0.04% | 4.3만 |
|---|
| 2026.08.04 | ₩67,099 | ₩67,206 | ₩66,993 | ₩67,206 | +0.16% | 8천 |
|---|
| 2026.08.03 | ₩67,340 | ₩67,340 | ₩66,926 | ₩67,073 | -0.40% | 2.2만 |
|---|
| 2026.07.31 | ₩67,967 | ₩67,967 | ₩67,177 | ₩67,340 | -0.92% | 8.1천 |
|---|
| 2026.07.30 | ₩67,193 | ₩67,406 | ₩67,193 | ₩67,334 | +0.21% | 2.1천 |
|---|
| 2026.07.29 | ₩66,899 | ₩67,233 | ₩66,899 | ₩67,208 | +0.46% | 1만 |
|---|
| 2026.07.28 | ₩67,126 | ₩67,353 | ₩67,126 | ₩67,273 | +0.22% | 2.6천 |
|---|
| 2026.07.27 | ₩67,246 | ₩67,286 | ₩67,195 | ₩67,195 | -0.08% | 700 |
|---|
| 2026.07.24 | ₩67,173 | ₩67,273 | ₩67,046 | ₩67,178 | +0.01% | 20.5만 |
|---|
| 2026.07.23 | ₩67,126 | ₩68,074 | ₩67,073 | ₩67,220 | +0.14% | 1만 |
|---|
| 2026.07.22 | ₩67,220 | ₩67,300 | ₩67,113 | ₩67,222 | +0.00% | 1.4만 |
|---|
| 2026.07.21 | ₩67,046 | ₩67,220 | ₩67,046 | ₩67,158 | +0.17% | 6.5천 |
|---|
| 2026.07.20 | ₩67,780 | ₩67,780 | ₩67,179 | ₩67,179 | -0.89% | 4천 |
|---|
| 2026.07.17 | ₩67,046 | ₩67,139 | ₩67,019 | ₩67,133 | +0.13% | 7.3천 |
|---|
| 2026.07.16 | ₩67,119 | ₩67,139 | ₩67,046 | ₩67,115 | -0.01% | 6.7천 |
|---|
| 2026.07.15 | ₩67,166 | ₩67,273 | ₩67,113 | ₩67,186 | +0.03% | 7천 |
|---|
| 2026.07.14 | ₩67,166 | ₩67,300 | ₩67,059 | ₩67,208 | +0.06% | 5.1천 |
|---|
| 2026.07.13 | ₩67,159 | ₩67,213 | ₩67,033 | ₩67,187 | +0.04% | 1.4만 |
|---|
| 2026.07.10 | ₩67,019 | ₩67,193 | ₩66,961 | ₩67,193 | +0.26% | 1.9만 |
|---|
| 2026.07.09 | ₩67,113 | ₩67,126 | ₩67,073 | ₩67,118 | +0.01% | 5.5천 |
|---|
| 2026.07.08 | ₩67,139 | ₩67,139 | ₩67,046 | ₩67,078 | -0.09% | 5.3천 |
|---|
| 2026.07.07 | ₩67,115 | ₩67,179 | ₩67,053 | ₩67,073 | -0.06% | 8.9천 |
|---|
| 2026.07.06 | ₩67,179 | ₩67,179 | ₩67,019 | ₩67,117 | -0.09% | 6.9천 |
|---|
| 2026.07.02 | ₩67,146 | ₩67,146 | ₩67,019 | ₩67,087 | -0.09% | 7.1천 |
|---|
| 2026.07.01 | ₩67,099 | ₩67,179 | ₩67,086 | ₩67,146 | +0.07% | 1.5만 |
|---|
| 2026.06.30 | ₩67,473 | ₩67,473 | ₩67,369 | ₩67,421 | -0.08% | 5.2천 |
|---|
| 2026.06.29 | ₩67,300 | ₩67,506 | ₩67,300 | ₩67,413 | +0.17% | 9.7천 |
|---|
| 2026.06.26 | ₩67,567 | ₩67,567 | ₩67,300 | ₩67,421 | -0.22% | 1.8만 |
|---|
| 2026.06.25 | ₩67,380 | ₩67,473 | ₩67,380 | ₩67,432 | +0.08% | 3.7천 |
|---|
| 2026.06.24 | ₩67,426 | ₩67,527 | ₩67,273 | ₩67,422 | -0.01% | 2.9천 |
|---|
| 2026.06.23 | ₩67,313 | ₩67,340 | ₩67,220 | ₩67,300 | -0.02% | 4.5천 |
|---|
| 2026.06.22 | ₩67,313 | ₩67,406 | ₩67,220 | ₩67,301 | -0.02% | 2만 |
|---|
| 2026.06.18 | ₩67,298 | ₩67,340 | ₩67,246 | ₩67,309 | +0.02% | 5.1천 |
|---|
| 2026.06.17 | ₩67,326 | ₩67,340 | ₩67,220 | ₩67,246 | -0.12% | 6.7천 |
|---|
| 2026.06.16 | ₩67,326 | ₩67,366 | ₩67,233 | ₩67,280 | -0.07% | 9.9천 |
|---|
| 2026.06.15 | ₩67,420 | ₩67,500 | ₩67,353 | ₩67,426 | +0.01% | 1.7만 |
|---|
| 2026.06.12 | ₩67,306 | ₩67,433 | ₩67,273 | ₩67,333 | +0.04% | 6.9천 |
|---|
| 2026.06.11 | ₩67,353 | ₩67,366 | ₩67,313 | ₩67,356 | +0.00% | 4.2천 |
|---|
| 2026.06.10 | ₩67,366 | ₩67,366 | ₩67,220 | ₩67,273 | -0.14% | 7.3천 |
|---|
| 2026.06.09 | ₩67,300 | ₩67,300 | ₩67,167 | ₩67,257 | -0.06% | 7.8천 |
|---|
| 2026.06.08 | ₩67,246 | ₩67,353 | ₩67,220 | ₩67,313 | +0.10% | 9.9천 |
|---|
| 2026.06.05 | ₩67,286 | ₩67,286 | ₩67,233 | ₩67,260 | -0.04% | 4.2천 |
|---|
| 2026.06.04 | ₩67,260 | ₩67,286 | ₩67,210 | ₩67,210 | -0.07% | 1.1만 |
|---|
| 2026.06.03 | ₩67,273 | ₩67,300 | ₩67,233 | ₩67,253 | -0.03% | 8천 |
|---|
| 2026.06.02 | ₩67,286 | ₩67,406 | ₩67,213 | ₩67,246 | -0.06% | 6.8천 |
|---|
| 2026.06.01 | ₩67,460 | ₩67,460 | ₩67,206 | ₩67,316 | -0.21% | 1.7만 |
|---|
| 2026.05.29 | ₩67,540 | ₩67,607 | ₩67,486 | ₩67,532 | -0.01% | 1만 |
|---|
| 2026.05.28 | ₩67,540 | ₩67,567 | ₩67,500 | ₩67,527 | -0.02% | 5.7천 |
|---|
| 2026.05.27 | ₩67,449 | ₩67,540 | ₩67,449 | ₩67,520 | +0.10% | 2.1만 |
|---|
| 2026.05.26 | ₩67,513 | ₩67,540 | ₩67,420 | ₩67,446 | -0.10% | 1.7만 |
|---|
| 2026.05.22 | ₩67,406 | ₩67,513 | ₩67,326 | ₩67,506 | +0.15% | 3천 |
|---|
| 2026.05.21 | ₩67,393 | ₩67,473 | ₩67,366 | ₩67,460 | +0.10% | 5.1천 |
|---|
| 2026.05.20 | ₩67,406 | ₩67,460 | ₩67,384 | ₩67,420 | +0.02% | 2.6천 |
|---|
| 2026.05.19 | ₩67,366 | ₩67,445 | ₩67,353 | ₩67,380 | +0.02% | 1.1천 |
|---|
| 2026.05.18 | ₩67,284 | ₩67,406 | ₩67,273 | ₩67,340 | +0.08% | 4.8천 |
|---|
| 2026.05.15 | ₩67,313 | ₩67,340 | ₩67,273 | ₩67,313 | 0.00% | 4천 |
|---|
| 2026.05.14 | ₩67,260 | ₩67,340 | ₩67,260 | ₩67,320 | +0.09% | 2.1만 |
|---|
| 2026.05.13 | ₩67,284 | ₩67,340 | ₩67,273 | ₩67,326 | +0.06% | 4천 |
|---|
| 2026.05.12 | ₩67,280 | ₩67,340 | ₩67,046 | ₩67,046 | -0.35% | 1.3만 |
|---|
| 2026.05.11 | ₩67,346 | ₩67,366 | ₩67,273 | ₩67,326 | -0.03% | 7천 |
|---|
| 2026.05.08 | ₩67,179 | ₩67,506 | ₩67,179 | ₩67,406 | +0.34% | 4.9천 |
|---|
| 2026.05.07 | ₩67,326 | ₩67,434 | ₩67,260 | ₩67,353 | +0.04% | 1.3만 |
|---|
| 2026.05.06 | ₩67,393 | ₩67,673 | ₩67,393 | ₩67,673 | +0.42% | 3만 |
|---|
| 2026.05.05 | ₩67,448 | ₩67,448 | ₩67,300 | ₩67,357 | -0.13% | 1.4만 |
|---|
| 2026.05.04 | ₩67,300 | ₩67,420 | ₩67,193 | ₩67,269 | -0.05% | 5.6천 |
|---|
| 2026.05.01 | ₩67,137 | ₩67,366 | ₩67,137 | ₩67,264 | +0.19% | 4.9천 |
|---|
| 2026.04.30 | ₩67,346 | ₩67,527 | ₩67,346 | ₩67,420 | +0.11% | 2.8천 |
|---|
| 2026.04.29 | ₩67,233 | ₩67,273 | ₩67,233 | ₩67,256 | +0.03% | 6.2천 |
|---|
| 2026.04.28 | ₩67,139 | ₩67,326 | ₩67,139 | ₩67,286 | +0.22% | 2.1만 |
|---|
| 2026.04.27 | ₩67,019 | ₩67,139 | ₩66,939 | ₩66,999 | -0.03% | 2.7만 |
|---|
| 2026.04.24 | ₩66,926 | ₩67,130 | ₩66,926 | ₩67,034 | +0.16% | 8.6천 |
|---|
| 2026.04.23 | ₩66,886 | ₩67,099 | ₩66,846 | ₩66,937 | +0.08% | 1.6만 |
|---|
| 2026.04.22 | ₩66,953 | ₩66,991 | ₩66,659 | ₩66,953 | 0.00% | 2.3만 |
|---|
| 2026.04.21 | ₩66,939 | ₩66,966 | ₩66,806 | ₩66,935 | -0.01% | 2.5만 |
|---|
| 2026.04.20 | ₩66,899 | ₩66,939 | ₩66,806 | ₩66,890 | -0.01% | 1.4만 |
|---|
| 2026.04.17 | ₩66,846 | ₩66,933 | ₩66,766 | ₩66,933 | +0.13% | 2.3만 |
|---|
| 2026.04.16 | ₩66,752 | ₩66,899 | ₩66,672 | ₩66,832 | +0.12% | 3.5천 |
|---|
| 2026.04.15 | ₩66,759 | ₩66,926 | ₩66,646 | ₩66,766 | +0.01% | 2.5만 |
|---|
| 2026.04.14 | ₩67,233 | ₩67,233 | ₩66,620 | ₩66,712 | -0.77% | 2만 |
|---|
| 2026.04.13 | ₩66,525 | ₩66,659 | ₩66,392 | ₩66,599 | +0.11% | 1만 |
|---|
| 2026.04.10 | ₩66,539 | ₩66,600 | ₩66,517 | ₩66,600 | +0.09% | 8.9천 |
|---|
| 2026.04.09 | ₩66,472 | ₩66,565 | ₩66,392 | ₩66,547 | +0.11% | 8.2천 |
|---|
| 2026.04.08 | ₩66,632 | ₩66,632 | ₩66,272 | ₩66,585 | -0.07% | 7.9천 |
|---|
| 2026.04.07 | ₩66,325 | ₩66,552 | ₩66,205 | ₩66,492 | +0.25% | 2.1만 |
|---|
| 2026.04.06 | ₩66,445 | ₩66,579 | ₩66,371 | ₩66,479 | +0.05% | 1만 |
|---|
| 2026.04.02 | ₩66,792 | ₩66,792 | ₩66,325 | ₩66,421 | -0.56% | 4.1천 |
|---|
| 2026.04.01 | ₩66,739 | ₩66,739 | ₩66,459 | ₩66,481 | -0.39% | 8.8천 |
|---|
| 2026.03.31 | ₩66,792 | ₩66,792 | ₩66,686 | ₩66,719 | -0.11% | 4.5천 |
|---|
| 2026.03.30 | ₩66,846 | ₩66,886 | ₩66,636 | ₩66,666 | -0.27% | 7.8천 |
|---|
| 2026.03.27 | ₩66,846 | ₩66,846 | ₩66,472 | ₩66,579 | -0.40% | 5.2천 |
|---|
| 2026.03.26 | ₩66,619 | ₩66,739 | ₩66,525 | ₩66,552 | -0.10% | 1.6만 |
|---|
| 2026.03.25 | ₩66,819 | ₩66,926 | ₩66,646 | ₩66,822 | +0.00% | 2.1천 |
|---|
| 2026.03.24 | ₩66,794 | ₩66,926 | ₩66,565 | ₩66,684 | -0.16% | 3천 |
|---|
| 2026.03.23 | ₩66,766 | ₩66,860 | ₩66,405 | ₩66,525 | -0.36% | 6.1천 |
|---|
| 2026.03.20 | ₩66,495 | ₩67,260 | ₩66,495 | ₩66,525 | +0.05% | 7.3천 |
|---|
| 2026.03.19 | ₩66,726 | ₩66,726 | ₩66,459 | ₩66,726 | 0.00% | 7.4천 |
|---|
| 2026.03.18 | ₩66,752 | ₩67,026 | ₩66,379 | ₩66,585 | -0.25% | 1.3만 |
|---|
| 2026.03.17 | ₩66,739 | ₩67,340 | ₩66,045 | ₩66,699 | -0.06% | 5.4만 |
|---|
| 2026.03.16 | ₩66,726 | ₩66,819 | ₩66,419 | ₩66,619 | -0.16% | 1.1만 |
|---|
| 2026.03.13 | ₩66,759 | ₩66,832 | ₩66,404 | ₩66,404 | -0.53% | 1.7만 |
|---|
| 2026.03.12 | ₩66,913 | ₩66,913 | ₩66,165 | ₩66,712 | -0.30% | 2.5천 |
|---|
| 2026.03.11 | ₩66,746 | ₩67,006 | ₩66,579 | ₩66,726 | -0.03% | 7.1천 |
|---|
| 2026.03.10 | ₩66,812 | ₩67,139 | ₩66,308 | ₩66,739 | -0.11% | 1.4만 |
|---|
| 2026.03.09 | ₩66,619 | ₩66,859 | ₩66,512 | ₩66,547 | -0.11% | 1.8만 |
|---|
| 2026.03.06 | ₩66,612 | ₩66,792 | ₩65,778 | ₩66,153 | -0.69% | 1.8만 |
|---|
| 2026.03.05 | ₩66,832 | ₩67,153 | ₩66,138 | ₩66,606 | -0.34% | 1.7만 |
|---|
| 2026.03.04 | ₩66,953 | ₩67,073 | ₩66,766 | ₩66,899 | -0.08% | 2.4만 |
|---|
| 2026.03.03 | ₩66,672 | ₩67,139 | ₩66,552 | ₩67,013 | +0.51% | 1.5만 |
|---|
| 2026.03.02 | ₩67,326 | ₩67,326 | ₩66,739 | ₩67,166 | -0.24% | 1.3만 |
|---|
| 2026.02.27 | ₩67,340 | ₩67,353 | ₩66,872 | ₩66,872 | -0.69% | 7.8만 |
|---|
| 2026.02.26 | ₩67,340 | ₩67,500 | ₩67,340 | ₩67,500 | +0.24% | 4.8만 |
|---|
| 2026.02.25 | ₩67,366 | ₩67,466 | ₩67,340 | ₩67,446 | +0.12% | 6.8천 |
|---|
| 2026.02.24 | ₩67,500 | ₩67,500 | ₩67,340 | ₩67,406 | -0.14% | 7.7천 |
|---|
| 2026.02.23 | ₩67,406 | ₩67,472 | ₩67,326 | ₩67,340 | -0.10% | 3만 |
|---|
| 2026.02.20 | ₩67,453 | ₩67,500 | ₩67,446 | ₩67,473 | +0.03% | 4.8만 |
|---|
| 2026.02.19 | ₩67,593 | ₩67,593 | ₩67,366 | ₩67,393 | -0.30% | 24.4만 |
|---|
| 2026.02.18 | ₩67,713 | ₩67,713 | ₩67,567 | ₩67,615 | -0.15% | 1.3만 |
|---|
| 2026.02.17 | ₩67,700 | ₩67,700 | ₩67,553 | ₩67,700 | 0.00% | 5.7천 |
|---|
| 2026.02.13 | ₩67,506 | ₩67,651 | ₩67,460 | ₩67,651 | +0.21% | 9.3천 |
|---|
| 2026.02.12 | ₩67,587 | ₩67,607 | ₩67,460 | ₩67,460 | -0.19% | 3.7만 |
|---|
| 2026.02.11 | ₩67,764 | ₩67,764 | ₩67,486 | ₩67,563 | -0.30% | 9.1천 |
|---|
| 2026.02.10 | ₩67,713 | ₩67,740 | ₩67,700 | ₩67,712 | -0.00% | 4천 |
|---|
| 2026.02.09 | ₩67,601 | ₩67,780 | ₩67,601 | ₩67,660 | +0.09% | 2.3만 |
|---|
| 2026.02.06 | ₩67,700 | ₩67,700 | ₩67,580 | ₩67,580 | -0.18% | 7.1천 |
|---|
| 2026.02.05 | ₩67,633 | ₩67,700 | ₩67,593 | ₩67,620 | -0.02% | 2만 |
|---|
| 2026.02.04 | ₩67,767 | ₩67,767 | ₩67,620 | ₩67,620 | -0.22% | 2.1만 |
|---|
| 2026.02.03 | ₩67,793 | ₩67,793 | ₩67,673 | ₩67,727 | -0.10% | 3.7만 |
|---|
| 2026.02.02 | ₩67,807 | ₩67,830 | ₩67,780 | ₩67,787 | -0.03% | 5.9천 |
|---|
| 2026.01.30 | ₩68,054 | ₩68,074 | ₩67,954 | ₩68,007 | -0.07% | 8.8천 |
|---|
| 2026.01.29 | ₩68,087 | ₩68,087 | ₩67,940 | ₩68,007 | -0.12% | 4.8천 |
|---|
| 2026.01.28 | ₩68,034 | ₩68,127 | ₩67,860 | ₩67,860 | -0.26% | 2.6만 |
|---|
| 2026.01.27 | ₩68,074 | ₩68,074 | ₩67,967 | ₩67,967 | -0.16% | 2.3만 |
|---|
| 2026.01.26 | ₩68,207 | ₩68,207 | ₩67,967 | ₩67,975 | -0.34% | 8.1천 |
|---|
| 2026.01.23 | ₩67,940 | ₩67,967 | ₩67,900 | ₩67,904 | -0.05% | 6.3천 |
|---|
| 2026.01.22 | ₩67,887 | ₩68,034 | ₩67,887 | ₩68,034 | +0.22% | 8.9천 |
|---|
| 2026.01.21 | ₩67,960 | ₩67,980 | ₩67,866 | ₩67,907 | -0.08% | 1.2만 |
|---|
| 2026.01.20 | ₩67,860 | ₩67,954 | ₩67,834 | ₩67,934 | +0.11% | 14.7만 |
|---|
| 2026.01.16 | ₩67,954 | ₩67,954 | ₩67,808 | ₩67,896 | -0.08% | 1.1만 |
|---|
| 2026.01.15 | ₩67,807 | ₩67,927 | ₩67,780 | ₩67,874 | +0.10% | 5.9만 |
|---|
| 2026.01.14 | ₩67,834 | ₩67,900 | ₩67,793 | ₩67,834 | 0.00% | 2.2만 |
|---|
| 2026.01.13 | ₩67,940 | ₩67,966 | ₩67,880 | ₩67,880 | -0.09% | 3.2만 |
|---|
| 2026.01.12 | ₩67,860 | ₩67,887 | ₩67,847 | ₩67,847 | -0.02% | 1.4만 |
|---|
| 2026.01.09 | ₩67,773 | ₩67,860 | ₩67,727 | ₩67,860 | +0.13% | 2.9천 |
|---|
| 2026.01.08 | ₩67,713 | ₩67,727 | ₩67,700 | ₩67,700 | -0.02% | 4천 |
|---|
| 2026.01.07 | ₩67,767 | ₩67,772 | ₩67,700 | ₩67,720 | -0.07% | 9.1천 |
|---|
| 2026.01.06 | ₩67,820 | ₩67,820 | ₩67,712 | ₩67,763 | -0.08% | 9.3천 |
|---|
| 2026.01.05 | ₩67,633 | ₩67,740 | ₩67,632 | ₩67,680 | +0.07% | 3천 |
|---|
| 2026.01.02 | ₩67,740 | ₩67,740 | ₩67,633 | ₩67,683 | -0.08% | 9천 |
|---|
| 2025.12.31 | ₩67,780 | ₩67,780 | ₩67,607 | ₩67,627 | -0.23% | 1.8만 |
|---|
| 2025.12.30 | ₩67,660 | ₩67,740 | ₩67,607 | ₩67,740 | +0.12% | 1.7만 |
|---|
| 2025.12.29 | ₩67,780 | ₩67,780 | ₩67,460 | ₩67,660 | -0.18% | 7.1천 |
|---|
| 2025.12.26 | ₩68,094 | ₩68,114 | ₩68,074 | ₩68,102 | +0.01% | 4.9천 |
|---|
| 2025.12.24 | ₩68,074 | ₩68,100 | ₩68,059 | ₩68,098 | +0.04% | 2.5만 |
|---|
| 2025.12.23 | ₩68,167 | ₩68,207 | ₩67,927 | ₩68,034 | -0.20% | 6.7만 |
|---|
| 2025.12.22 | ₩68,047 | ₩68,154 | ₩68,020 | ₩68,133 | +0.13% | 1.6만 |
|---|
| 2025.12.19 | ₩67,954 | ₩68,087 | ₩67,954 | ₩68,020 | +0.10% | 2.1천 |
|---|
| 2025.12.18 | ₩67,971 | ₩68,034 | ₩67,971 | ₩67,974 | +0.00% | 3.1천 |
|---|
| 2025.12.17 | ₩67,954 | ₩67,954 | ₩67,834 | ₩67,902 | -0.08% | 5.7천 |
|---|
| 2025.12.16 | ₩67,887 | ₩67,980 | ₩67,800 | ₩67,860 | -0.04% | 1.1만 |
|---|
| 2025.12.15 | ₩67,740 | ₩67,954 | ₩67,740 | ₩67,954 | +0.32% | 3.6천 |
|---|
| 2025.12.12 | ₩67,822 | ₩67,927 | ₩67,740 | ₩67,888 | +0.10% | 1.3만 |
|---|
| 2025.12.11 | ₩67,616 | ₩67,887 | ₩67,616 | ₩67,760 | +0.21% | 5.2천 |
|---|
| 2025.12.10 | ₩67,887 | ₩67,887 | ₩67,820 | ₩67,867 | -0.03% | 4.4천 |
|---|
| 2025.12.09 | ₩67,703 | ₩67,834 | ₩67,540 | ₩67,693 | -0.01% | 5.8천 |
|---|
| 2025.12.08 | ₩67,640 | ₩67,780 | ₩67,620 | ₩67,752 | +0.17% | 8.6천 |
|---|
| 2025.12.05 | ₩67,700 | ₩67,807 | ₩67,633 | ₩67,756 | +0.08% | 9.9천 |
|---|
| 2025.12.04 | ₩67,660 | ₩67,780 | ₩67,573 | ₩67,679 | +0.03% | 2.6만 |
|---|
| 2025.12.03 | ₩67,420 | ₩67,793 | ₩67,420 | ₩67,748 | +0.49% | 2만 |
|---|
| 2025.12.02 | ₩67,647 | ₩67,673 | ₩67,593 | ₩67,673 | +0.04% | 8.4천 |
|---|
| 2025.12.01 | ₩67,633 | ₩67,780 | ₩67,633 | ₩67,780 | +0.22% | 6.6천 |
|---|
| 2025.11.28 | ₩67,567 | ₩67,713 | ₩67,567 | ₩67,620 | +0.08% | 1.2천 |
|---|
| 2025.11.26 | ₩68,034 | ₩68,086 | ₩67,940 | ₩68,076 | +0.06% | 3.6천 |
|---|
| 2025.11.25 | ₩67,753 | ₩68,059 | ₩67,753 | ₩68,031 | +0.41% | 6.8천 |
|---|
| 2025.11.24 | ₩67,867 | ₩68,127 | ₩67,847 | ₩68,030 | +0.24% | 1.2만 |
|---|
| 2025.11.21 | ₩67,847 | ₩68,007 | ₩67,789 | ₩67,943 | +0.14% | 4.2천 |
|---|
| 2025.11.20 | ₩67,958 | ₩67,958 | ₩67,733 | ₩67,797 | -0.24% | 7.3천 |
|---|
| 2025.11.19 | ₩67,952 | ₩68,007 | ₩67,822 | ₩67,915 | -0.05% | 3.4천 |
|---|
| 2025.11.18 | ₩67,820 | ₩68,020 | ₩67,780 | ₩68,007 | +0.28% | 1.2만 |
|---|
| 2025.11.17 | ₩67,887 | ₩67,899 | ₩67,803 | ₩67,807 | -0.12% | 1.5천 |
|---|
| 2025.11.14 | ₩67,767 | ₩67,994 | ₩67,700 | ₩67,967 | +0.30% | 2.1만 |
|---|
| 2025.11.13 | ₩67,745 | ₩67,780 | ₩67,727 | ₩67,735 | -0.02% | 1.6천 |
|---|
| 2025.11.12 | ₩67,834 | ₩67,927 | ₩67,787 | ₩67,787 | -0.07% | 7.3천 |
|---|
| 2025.11.11 | ₩67,687 | ₩67,914 | ₩67,687 | ₩67,904 | +0.32% | 3.8천 |
|---|
| 2025.11.10 | ₩68,034 | ₩68,034 | ₩67,737 | ₩67,891 | -0.21% | 1.7만 |
|---|
| 2025.11.07 | ₩67,792 | ₩67,942 | ₩67,792 | ₩67,942 | +0.22% | 1.5만 |
|---|
| 2025.11.06 | ₩67,803 | ₩67,940 | ₩67,647 | ₩67,847 | +0.06% | 4.9만 |
|---|
| 2025.11.05 | ₩67,772 | ₩67,874 | ₩67,713 | ₩67,799 | +0.04% | 7.8천 |
|---|
| 2025.11.04 | ₩67,860 | ₩67,900 | ₩67,660 | ₩67,797 | -0.09% | 1.2만 |
|---|
| 2025.11.03 | ₩67,607 | ₩67,980 | ₩67,607 | ₩67,954 | +0.51% | 11.8만 |
|---|
| 2025.10.31 | ₩68,181 | ₩68,181 | ₩67,914 | ₩68,063 | -0.17% | 3.7천 |
|---|
| 2025.10.30 | ₩68,007 | ₩68,114 | ₩68,007 | ₩68,072 | +0.10% | 3.8천 |
|---|
| 2025.10.29 | ₩68,141 | ₩68,167 | ₩68,007 | ₩68,141 | 0.00% | 1.9만 |
|---|
| 2025.10.28 | ₩68,127 | ₩68,181 | ₩67,943 | ₩68,127 | 0.00% | 5천 |
|---|
| 2025.10.27 | ₩68,221 | ₩68,307 | ₩67,954 | ₩68,307 | +0.13% | 1.4만 |
|---|
| 2025.10.24 | ₩68,007 | ₩68,218 | ₩67,887 | ₩68,087 | +0.12% | 6.9천 |
|---|
| 2025.10.23 | ₩67,967 | ₩67,967 | ₩67,812 | ₩67,860 | -0.16% | 900 |
|---|
| 2025.10.22 | ₩67,896 | ₩67,947 | ₩67,860 | ₩67,860 | -0.05% | 1.1만 |
|---|
| 2025.10.21 | ₩67,940 | ₩67,940 | ₩67,687 | ₩67,840 | -0.15% | 2.8천 |
|---|
| 2025.10.20 | ₩67,994 | ₩68,007 | ₩67,753 | ₩67,994 | 0.00% | 3.6천 |
|---|
| 2025.10.17 | ₩67,740 | ₩67,834 | ₩67,481 | ₩67,807 | +0.10% | 6.5천 |
|---|
| 2025.10.16 | ₩67,793 | ₩68,007 | ₩67,767 | ₩67,776 | -0.03% | 3.1천 |
|---|
| 2025.10.15 | ₩67,793 | ₩67,887 | ₩67,647 | ₩67,723 | -0.10% | 7.6천 |
|---|
| 2025.10.14 | ₩67,780 | ₩67,967 | ₩67,716 | ₩67,747 | -0.05% | 4.9천 |
|---|
| 2025.10.13 | ₩67,916 | ₩67,916 | ₩67,633 | ₩67,767 | -0.22% | 4.7천 |
|---|
| 2025.10.10 | ₩67,753 | ₩67,767 | ₩67,567 | ₩67,669 | -0.12% | 5.4천 |
|---|