시장 데이터를 불러오는 중
전체 종목
VanEck CLO ETF 과거 주가
VanEck CLO ETF · CLOI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck CLO ETF · CLOI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩70,663 | ₩70,663 | ₩70,636 | ₩70,636 | -0.04% | 25.7만 |
| 2026.10.08 | ₩70,636 | ₩70,649 | ₩70,622 | ₩70,649 | +0.02% | 47.8만 |
| 2026.10.07 | ₩70,649 | ₩70,649 | ₩70,609 | ₩70,636 | -0.02% | 19.1만 |
| 2026.10.06 | ₩70,622 | ₩70,622 | ₩70,585 | ₩70,622 | 0.00% | 35.3만 |
| 2026.10.05 | ₩70,622 | ₩70,636 | ₩70,556 | ₩70,582 | -0.06% | 64.3만 |
| 2026.10.02 | ₩70,609 | ₩70,609 | ₩70,556 | ₩70,576 | -0.05% | 32.5만 |
| 2026.10.01 | ₩70,596 | ₩70,596 | ₩70,542 | ₩70,569 | -0.04% | 37.2만 |
| 2026.09.30 | ₩70,836 | ₩70,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,823 |
| -0.02% |
| 51.4만 |
| 2026.09.29 | ₩70,810 | ₩70,823 | ₩70,756 | ₩70,770 | -0.06% | 45.2만 |
|---|
| 2026.09.28 | ₩70,770 | ₩70,823 | ₩70,770 | ₩70,796 | +0.04% | 37.5만 |
|---|
| 2026.09.25 | ₩70,796 | ₩70,810 | ₩70,756 | ₩70,770 | -0.04% | 20.2만 |
|---|
| 2026.09.24 | ₩70,756 | ₩70,783 | ₩70,729 | ₩70,770 | +0.02% | 25.4만 |
|---|
| 2026.09.23 | ₩70,796 | ₩70,796 | ₩70,716 | ₩70,743 | -0.08% | 104.8만 |
|---|
| 2026.09.22 | ₩70,796 | ₩70,796 | ₩70,689 | ₩70,729 | -0.09% | 244만 |
|---|
| 2026.09.21 | ₩70,756 | ₩70,794 | ₩70,756 | ₩70,770 | +0.02% | 22.5만 |
|---|
| 2026.09.18 | ₩70,783 | ₩70,783 | ₩70,752 | ₩70,783 | 0.00% | 16.7만 |
|---|
| 2026.09.17 | ₩70,770 | ₩70,783 | ₩70,729 | ₩70,783 | +0.02% | 29.7만 |
|---|
| 2026.09.16 | ₩70,743 | ₩70,756 | ₩70,729 | ₩70,756 | +0.02% | 27.7만 |
|---|
| 2026.09.15 | ₩70,783 | ₩70,783 | ₩70,703 | ₩70,716 | -0.09% | 28.9만 |
|---|
| 2026.09.14 | ₩70,622 | ₩70,743 | ₩70,622 | ₩70,716 | +0.13% | 176.9만 |
|---|
| 2026.09.11 | ₩70,716 | ₩70,716 | ₩70,689 | ₩70,703 | -0.02% | 18.2만 |
|---|
| 2026.09.10 | ₩70,689 | ₩70,689 | ₩70,669 | ₩70,676 | -0.02% | 15.7만 |
|---|
| 2026.09.09 | ₩70,703 | ₩70,703 | ₩70,676 | ₩70,689 | -0.02% | 14.9만 |
|---|
| 2026.09.08 | ₩70,636 | ₩70,689 | ₩70,636 | ₩70,689 | +0.08% | 10.5만 |
|---|
| 2026.09.04 | ₩70,689 | ₩70,689 | ₩70,602 | ₩70,649 | -0.06% | 21.1만 |
|---|
| 2026.09.03 | ₩70,622 | ₩70,636 | ₩70,582 | ₩70,622 | 0.00% | 13.8만 |
|---|
| 2026.09.02 | ₩70,622 | ₩70,622 | ₩70,569 | ₩70,582 | -0.06% | 23.5만 |
|---|
| 2026.09.01 | ₩70,636 | ₩70,636 | ₩70,542 | ₩70,596 | -0.06% | 16.1만 |
|---|
| 2026.08.31 | ₩70,850 | ₩70,850 | ₩70,796 | ₩70,823 | -0.04% | 20.6만 |
|---|
| 2026.08.28 | ₩70,823 | ₩70,850 | ₩70,783 | ₩70,850 | +0.04% | 14.2만 |
|---|
| 2026.08.27 | ₩70,836 | ₩70,836 | ₩70,756 | ₩70,816 | -0.03% | 15.3만 |
|---|
| 2026.08.26 | ₩70,850 | ₩70,850 | ₩70,796 | ₩70,796 | -0.08% | 9.1만 |
|---|
| 2026.08.25 | ₩70,783 | ₩70,823 | ₩70,743 | ₩70,810 | +0.04% | 9.3만 |
|---|
| 2026.08.24 | ₩70,756 | ₩70,796 | ₩70,696 | ₩70,796 | +0.06% | 33.3만 |
|---|
| 2026.08.21 | ₩70,770 | ₩70,770 | ₩70,716 | ₩70,756 | -0.02% | 12.5만 |
|---|
| 2026.08.20 | ₩70,729 | ₩70,766 | ₩70,709 | ₩70,736 | +0.01% | 14.3만 |
|---|
| 2026.08.19 | ₩70,676 | ₩70,729 | ₩70,663 | ₩70,729 | +0.08% | 30.8만 |
|---|
| 2026.08.18 | ₩70,729 | ₩70,729 | ₩70,663 | ₩70,676 | -0.08% | 24.2만 |
|---|
| 2026.08.17 | ₩70,716 | ₩70,729 | ₩70,640 | ₩70,716 | 0.00% | 20.3만 |
|---|
| 2026.08.14 | ₩70,689 | ₩70,703 | ₩70,636 | ₩70,689 | 0.00% | 13.3만 |
|---|
| 2026.08.13 | ₩70,596 | ₩70,703 | ₩70,596 | ₩70,663 | +0.09% | 20.1만 |
|---|
| 2026.08.12 | ₩70,676 | ₩70,676 | ₩70,612 | ₩70,622 | -0.08% | 17.6만 |
|---|
| 2026.08.11 | ₩70,676 | ₩70,676 | ₩70,569 | ₩70,609 | -0.09% | 22.5만 |
|---|
| 2026.08.10 | ₩70,636 | ₩70,647 | ₩70,582 | ₩70,622 | -0.02% | 15만 |
|---|
| 2026.08.07 | ₩70,622 | ₩70,649 | ₩70,557 | ₩70,649 | +0.04% | 18.4만 |
|---|
| 2026.08.06 | ₩70,622 | ₩70,622 | ₩70,542 | ₩70,582 | -0.06% | 17.4만 |
|---|
| 2026.08.05 | ₩70,582 | ₩70,596 | ₩70,502 | ₩70,529 | -0.08% | 33.8만 |
|---|
| 2026.08.04 | ₩70,556 | ₩70,582 | ₩70,495 | ₩70,529 | -0.04% | 23.1만 |
|---|
| 2026.08.03 | ₩70,596 | ₩70,596 | ₩70,462 | ₩70,515 | -0.11% | 108.7만 |
|---|
| 2026.07.31 | ₩70,770 | ₩70,850 | ₩70,748 | ₩70,850 | +0.11% | 18.3만 |
|---|
| 2026.07.30 | ₩70,863 | ₩70,890 | ₩70,743 | ₩70,890 | +0.04% | 57.7만 |
|---|
| 2026.07.29 | ₩70,703 | ₩70,823 | ₩70,703 | ₩70,803 | +0.14% | 9.3만 |
|---|
| 2026.07.28 | ₩70,823 | ₩70,823 | ₩70,729 | ₩70,780 | -0.06% | 14.5만 |
|---|
| 2026.07.27 | ₩70,743 | ₩70,823 | ₩70,743 | ₩70,763 | +0.03% | 11.4만 |
|---|
| 2026.07.24 | ₩70,796 | ₩70,796 | ₩70,729 | ₩70,743 | -0.08% | 13.2만 |
|---|
| 2026.07.23 | ₩70,810 | ₩70,810 | ₩70,743 | ₩70,749 | -0.08% | 21.1만 |
|---|
| 2026.07.22 | ₩70,756 | ₩70,756 | ₩70,716 | ₩70,749 | -0.01% | 16만 |
|---|
| 2026.07.21 | ₩70,676 | ₩70,743 | ₩70,676 | ₩70,703 | +0.04% | 13.5만 |
|---|
| 2026.07.20 | ₩70,743 | ₩70,756 | ₩70,657 | ₩70,663 | -0.11% | 23.6만 |
|---|
| 2026.07.17 | ₩70,636 | ₩70,729 | ₩70,629 | ₩70,729 | +0.13% | 19.3만 |
|---|
| 2026.07.16 | ₩70,609 | ₩70,689 | ₩70,569 | ₩70,663 | +0.08% | 21만 |
|---|
| 2026.07.15 | ₩70,676 | ₩70,676 | ₩70,636 | ₩70,663 | -0.02% | 15.4만 |
|---|
| 2026.07.14 | ₩70,676 | ₩70,676 | ₩70,569 | ₩70,636 | -0.06% | 34.1만 |
|---|
| 2026.07.13 | ₩70,556 | ₩70,663 | ₩70,556 | ₩70,582 | +0.04% | 11.1만 |
|---|
| 2026.07.10 | ₩70,596 | ₩70,622 | ₩70,502 | ₩70,502 | -0.13% | 14만 |
|---|
| 2026.07.09 | ₩70,556 | ₩70,622 | ₩70,556 | ₩70,596 | +0.06% | 12.4만 |
|---|
| 2026.07.08 | ₩70,596 | ₩70,636 | ₩70,502 | ₩70,609 | +0.02% | 38.2만 |
|---|
| 2026.07.07 | ₩70,596 | ₩70,609 | ₩70,489 | ₩70,609 | +0.02% | 15.5만 |
|---|
| 2026.07.06 | ₩70,556 | ₩70,622 | ₩70,502 | ₩70,546 | -0.01% | 23.1만 |
|---|
| 2026.07.02 | ₩70,515 | ₩70,582 | ₩70,515 | ₩70,569 | +0.08% | 16.2만 |
|---|
| 2026.07.01 | ₩70,609 | ₩70,609 | ₩70,489 | ₩70,544 | -0.09% | 27.5만 |
|---|
| 2026.06.30 | ₩70,810 | ₩70,810 | ₩70,756 | ₩70,796 | -0.02% | 17.5만 |
|---|
| 2026.06.29 | ₩70,743 | ₩70,810 | ₩70,729 | ₩70,790 | +0.07% | 130.5만 |
|---|
| 2026.06.26 | ₩70,810 | ₩70,810 | ₩70,729 | ₩70,770 | -0.06% | 14.9만 |
|---|
| 2026.06.25 | ₩70,810 | ₩70,810 | ₩70,743 | ₩70,749 | -0.08% | 10.9만 |
|---|
| 2026.06.24 | ₩70,783 | ₩70,783 | ₩70,703 | ₩70,783 | 0.00% | 13.9만 |
|---|
| 2026.06.23 | ₩70,663 | ₩70,756 | ₩70,409 | ₩70,756 | +0.13% | 11만 |
|---|
| 2026.06.22 | ₩70,743 | ₩70,783 | ₩70,689 | ₩70,783 | +0.06% | 18.5만 |
|---|
| 2026.06.18 | ₩70,729 | ₩70,756 | ₩70,556 | ₩70,756 | +0.04% | 12.7만 |
|---|
| 2026.06.17 | ₩70,729 | ₩70,729 | ₩70,629 | ₩70,703 | -0.04% | 8.2만 |
|---|
| 2026.06.16 | ₩70,649 | ₩70,743 | ₩70,596 | ₩70,743 | +0.13% | 18.8만 |
|---|
| 2026.06.15 | ₩70,663 | ₩70,676 | ₩70,622 | ₩70,636 | -0.04% | 11만 |
|---|
| 2026.06.12 | ₩70,689 | ₩70,703 | ₩70,636 | ₩70,689 | 0.00% | 10.2만 |
|---|
| 2026.06.11 | ₩70,622 | ₩70,676 | ₩70,574 | ₩70,663 | +0.06% | 13.5만 |
|---|
| 2026.06.10 | ₩70,636 | ₩70,636 | ₩70,612 | ₩70,636 | 0.00% | 11.7만 |
|---|
| 2026.06.09 | ₩70,649 | ₩70,649 | ₩70,569 | ₩70,636 | -0.02% | 17.9만 |
|---|
| 2026.06.08 | ₩70,663 | ₩70,663 | ₩70,582 | ₩70,609 | -0.08% | 12.2만 |
|---|
| 2026.06.05 | ₩70,649 | ₩70,649 | ₩70,549 | ₩70,582 | -0.09% | 11.2만 |
|---|
| 2026.06.04 | ₩70,636 | ₩70,636 | ₩70,515 | ₩70,582 | -0.08% | 11.9만 |
|---|
| 2026.06.03 | ₩70,582 | ₩70,582 | ₩70,545 | ₩70,582 | 0.00% | 12.5만 |
|---|
| 2026.06.02 | ₩70,475 | ₩70,582 | ₩70,475 | ₩70,582 | +0.15% | 16.7만 |
|---|
| 2026.06.01 | ₩70,582 | ₩70,582 | ₩70,475 | ₩70,556 | -0.04% | 26.1만 |
|---|
| 2026.05.29 | ₩70,823 | ₩70,823 | ₩70,783 | ₩70,796 | -0.04% | 17.5만 |
|---|
| 2026.05.28 | ₩70,783 | ₩70,796 | ₩70,743 | ₩70,783 | 0.00% | 12.3만 |
|---|
| 2026.05.27 | ₩70,823 | ₩70,823 | ₩70,770 | ₩70,776 | -0.07% | 6.6만 |
|---|
| 2026.05.26 | ₩70,729 | ₩70,796 | ₩70,689 | ₩70,783 | +0.08% | 12.5만 |
|---|
| 2026.05.22 | ₩70,783 | ₩70,783 | ₩70,703 | ₩70,756 | -0.04% | 12.1만 |
|---|
| 2026.05.21 | ₩70,703 | ₩70,736 | ₩70,676 | ₩70,716 | +0.02% | 10.8만 |
|---|
| 2026.05.20 | ₩70,636 | ₩70,729 | ₩70,636 | ₩70,703 | +0.09% | 10.5만 |
|---|
| 2026.05.19 | ₩70,622 | ₩70,716 | ₩70,622 | ₩70,676 | +0.08% | 10.7만 |
|---|
| 2026.05.18 | ₩70,676 | ₩70,703 | ₩70,649 | ₩70,676 | 0.00% | 29.6만 |
|---|
| 2026.05.15 | ₩70,729 | ₩70,729 | ₩70,609 | ₩70,636 | -0.13% | 14.6만 |
|---|
| 2026.05.14 | ₩70,596 | ₩70,663 | ₩70,596 | ₩70,645 | +0.07% | 15.7만 |
|---|
| 2026.05.13 | ₩70,663 | ₩70,663 | ₩70,596 | ₩70,663 | 0.00% | 19.7만 |
|---|
| 2026.05.12 | ₩70,622 | ₩70,622 | ₩70,556 | ₩70,596 | -0.04% | 18.5만 |
|---|
| 2026.05.11 | ₩70,529 | ₩70,596 | ₩70,529 | ₩70,556 | +0.04% | 10.3만 |
|---|
| 2026.05.08 | ₩70,542 | ₩70,582 | ₩70,534 | ₩70,542 | 0.00% | 11.3만 |
|---|
| 2026.05.07 | ₩70,489 | ₩70,582 | ₩70,489 | ₩70,542 | +0.08% | 19.2만 |
|---|
| 2026.05.06 | ₩70,529 | ₩70,542 | ₩70,515 | ₩70,515 | -0.02% | 11.6만 |
|---|
| 2026.05.05 | ₩70,409 | ₩70,536 | ₩70,409 | ₩70,489 | +0.11% | 37.6만 |
|---|
| 2026.05.04 | ₩70,422 | ₩70,462 | ₩70,415 | ₩70,449 | +0.04% | 28만 |
|---|
| 2026.05.01 | ₩70,382 | ₩70,489 | ₩70,382 | ₩70,435 | +0.08% | 50.6만 |
|---|
| 2026.04.30 | ₩70,609 | ₩70,703 | ₩70,609 | ₩70,663 | +0.08% | 9.1만 |
|---|
| 2026.04.29 | ₩70,596 | ₩70,649 | ₩70,589 | ₩70,636 | +0.06% | 12.4만 |
|---|
| 2026.04.28 | ₩70,649 | ₩70,649 | ₩70,576 | ₩70,622 | -0.04% | 17만 |
|---|
| 2026.04.27 | ₩70,515 | ₩70,596 | ₩70,462 | ₩70,562 | +0.07% | 8.6만 |
|---|
| 2026.04.24 | ₩70,502 | ₩70,569 | ₩70,447 | ₩70,556 | +0.08% | 16.7만 |
|---|
| 2026.04.23 | ₩70,502 | ₩70,502 | ₩70,409 | ₩70,462 | -0.06% | 7.5만 |
|---|
| 2026.04.22 | ₩70,449 | ₩70,475 | ₩70,427 | ₩70,462 | +0.02% | 8.5만 |
|---|
| 2026.04.21 | ₩70,462 | ₩70,462 | ₩70,342 | ₩70,388 | -0.10% | 16.6만 |
|---|
| 2026.04.20 | ₩70,462 | ₩70,462 | ₩70,409 | ₩70,449 | -0.02% | 10.5만 |
|---|
| 2026.04.17 | ₩70,422 | ₩70,435 | ₩70,342 | ₩70,435 | +0.02% | 31.9만 |
|---|
| 2026.04.16 | ₩70,328 | ₩70,382 | ₩70,275 | ₩70,382 | +0.08% | 15만 |
|---|
| 2026.04.15 | ₩70,302 | ₩70,355 | ₩70,295 | ₩70,355 | +0.08% | 22.1만 |
|---|
| 2026.04.14 | ₩70,355 | ₩70,355 | ₩70,288 | ₩70,328 | -0.04% | 18.6만 |
|---|
| 2026.04.13 | ₩70,302 | ₩70,355 | ₩70,261 | ₩70,275 | -0.04% | 9만 |
|---|
| 2026.04.10 | ₩70,221 | ₩70,328 | ₩70,221 | ₩70,261 | +0.06% | 13.4만 |
|---|
| 2026.04.09 | ₩70,302 | ₩70,302 | ₩70,196 | ₩70,248 | -0.08% | 12.3만 |
|---|
| 2026.04.08 | ₩70,195 | ₩70,288 | ₩70,195 | ₩70,275 | +0.11% | 25.5만 |
|---|
| 2026.04.07 | ₩70,128 | ₩70,215 | ₩70,128 | ₩70,195 | +0.10% | 15.6만 |
|---|
| 2026.04.06 | ₩70,275 | ₩70,275 | ₩70,168 | ₩70,195 | -0.11% | 17.5만 |
|---|
| 2026.04.02 | ₩70,235 | ₩70,248 | ₩70,168 | ₩70,195 | -0.06% | 16.5만 |
|---|
| 2026.04.01 | ₩70,275 | ₩70,275 | ₩70,168 | ₩70,168 | -0.15% | 8.5만 |
|---|
| 2026.03.31 | ₩70,462 | ₩70,462 | ₩70,395 | ₩70,462 | 0.00% | 19만 |
|---|
| 2026.03.30 | ₩70,355 | ₩70,485 | ₩70,355 | ₩70,409 | +0.08% | 14.6만 |
|---|
| 2026.03.27 | ₩70,382 | ₩70,445 | ₩70,328 | ₩70,368 | -0.02% | 40.1만 |
|---|
| 2026.03.26 | ₩70,395 | ₩70,462 | ₩70,368 | ₩70,409 | +0.02% | 16.6만 |
|---|
| 2026.03.25 | ₩70,328 | ₩70,409 | ₩70,328 | ₩70,382 | +0.08% | 12.6만 |
|---|
| 2026.03.24 | ₩70,302 | ₩70,402 | ₩70,302 | ₩70,302 | 0.00% | 22.2만 |
|---|
| 2026.03.23 | ₩70,382 | ₩70,422 | ₩70,328 | ₩70,368 | -0.02% | 22.2만 |
|---|
| 2026.03.20 | ₩70,048 | ₩70,302 | ₩70,048 | ₩70,288 | +0.34% | 14.8만 |
|---|
| 2026.03.19 | ₩70,168 | ₩70,342 | ₩70,168 | ₩70,302 | +0.19% | 14.3만 |
|---|
| 2026.03.18 | ₩70,288 | ₩70,302 | ₩70,241 | ₩70,248 | -0.06% | 10만 |
|---|
| 2026.03.17 | ₩70,355 | ₩70,355 | ₩70,261 | ₩70,275 | -0.11% | 16.6만 |
|---|
| 2026.03.16 | ₩70,154 | ₩70,288 | ₩70,154 | ₩70,275 | +0.17% | 30만 |
|---|
| 2026.03.13 | ₩70,208 | ₩70,261 | ₩70,195 | ₩70,208 | 0.00% | 12.6만 |
|---|
| 2026.03.12 | ₩70,355 | ₩70,355 | ₩70,181 | ₩70,195 | -0.23% | 51.5만 |
|---|
| 2026.03.11 | ₩70,355 | ₩70,355 | ₩70,208 | ₩70,208 | -0.21% | 9.6만 |
|---|
| 2026.03.10 | ₩70,114 | ₩70,282 | ₩70,114 | ₩70,181 | +0.10% | 18.8만 |
|---|
| 2026.03.09 | ₩70,074 | ₩70,181 | ₩70,010 | ₩70,154 | +0.11% | 22만 |
|---|
| 2026.03.06 | ₩70,061 | ₩70,221 | ₩70,048 | ₩70,168 | +0.15% | 31.3만 |
|---|
| 2026.03.05 | ₩70,114 | ₩70,228 | ₩70,094 | ₩70,114 | 0.00% | 19.5만 |
|---|
| 2026.03.04 | ₩70,302 | ₩70,302 | ₩70,114 | ₩70,181 | -0.17% | 22.6만 |
|---|
| 2026.03.03 | ₩70,315 | ₩70,513 | ₩70,315 | ₩70,409 | +0.13% | 25.7만 |
|---|
| 2026.03.02 | ₩70,489 | ₩70,490 | ₩70,382 | ₩70,449 | -0.06% | 84.7만 |
|---|
| 2026.02.27 | ₩70,783 | ₩70,823 | ₩70,729 | ₩70,729 | -0.08% | 12.6만 |
|---|
| 2026.02.26 | ₩70,770 | ₩70,796 | ₩70,756 | ₩70,783 | +0.02% | 8.8만 |
|---|
| 2026.02.25 | ₩70,729 | ₩70,823 | ₩70,729 | ₩70,823 | +0.13% | 17만 |
|---|
| 2026.02.24 | ₩70,716 | ₩70,803 | ₩70,716 | ₩70,770 | +0.08% | 17.6만 |
|---|
| 2026.02.23 | ₩70,770 | ₩70,836 | ₩70,689 | ₩70,756 | -0.02% | 23.9만 |
|---|
| 2026.02.20 | ₩70,796 | ₩70,796 | ₩70,729 | ₩70,729 | -0.09% | 11.3만 |
|---|
| 2026.02.19 | ₩70,783 | ₩70,796 | ₩70,716 | ₩70,796 | +0.02% | 23.5만 |
|---|
| 2026.02.18 | ₩70,703 | ₩70,770 | ₩70,703 | ₩70,729 | +0.04% | 13.1만 |
|---|
| 2026.02.17 | ₩70,689 | ₩70,770 | ₩70,689 | ₩70,729 | +0.06% | 12.9만 |
|---|
| 2026.02.13 | ₩70,756 | ₩70,756 | ₩70,703 | ₩70,716 | -0.06% | 6.7만 |
|---|
| 2026.02.12 | ₩70,689 | ₩70,736 | ₩70,663 | ₩70,729 | +0.06% | 30.1만 |
|---|
| 2026.02.11 | ₩70,689 | ₩70,716 | ₩70,683 | ₩70,703 | +0.02% | 15.6만 |
|---|
| 2026.02.10 | ₩70,703 | ₩70,729 | ₩70,656 | ₩70,663 | -0.06% | 56.9만 |
|---|
| 2026.02.09 | ₩70,649 | ₩70,729 | ₩70,647 | ₩70,703 | +0.08% | 19.8만 |
|---|
| 2026.02.06 | ₩70,636 | ₩70,689 | ₩70,636 | ₩70,689 | +0.08% | 17.3만 |
|---|
| 2026.02.05 | ₩70,703 | ₩70,703 | ₩70,649 | ₩70,663 | -0.06% | 20.6만 |
|---|
| 2026.02.04 | ₩70,663 | ₩70,703 | ₩70,609 | ₩70,676 | +0.02% | 24만 |
|---|
| 2026.02.03 | ₩70,689 | ₩70,713 | ₩70,643 | ₩70,663 | -0.04% | 27.9만 |
|---|
| 2026.02.02 | ₩70,663 | ₩70,709 | ₩70,651 | ₩70,676 | +0.02% | 14.4만 |
|---|
| 2026.01.30 | ₩70,943 | ₩70,943 | ₩70,876 | ₩70,921 | -0.03% | 10.4만 |
|---|
| 2026.01.29 | ₩70,876 | ₩70,957 | ₩70,876 | ₩70,903 | +0.04% | 8.6만 |
|---|
| 2026.01.28 | ₩70,957 | ₩70,957 | ₩70,917 | ₩70,937 | -0.03% | 17.5만 |
|---|
| 2026.01.27 | ₩70,890 | ₩70,925 | ₩70,883 | ₩70,903 | +0.02% | 10.9만 |
|---|
| 2026.01.26 | ₩70,917 | ₩70,926 | ₩70,840 | ₩70,890 | -0.04% | 11.8만 |
|---|
| 2026.01.23 | ₩70,810 | ₩70,903 | ₩70,796 | ₩70,867 | +0.08% | 46.3만 |
|---|
| 2026.01.22 | ₩70,783 | ₩70,850 | ₩70,783 | ₩70,823 | +0.06% | 55.1만 |
|---|
| 2026.01.21 | ₩70,716 | ₩70,850 | ₩70,716 | ₩70,810 | +0.13% | 183.4만 |
|---|
| 2026.01.20 | ₩70,649 | ₩70,776 | ₩70,649 | ₩70,743 | +0.13% | 73만 |
|---|
| 2026.01.16 | ₩70,689 | ₩70,716 | ₩70,663 | ₩70,689 | 0.00% | 13.3만 |
|---|
| 2026.01.15 | ₩70,676 | ₩70,683 | ₩70,643 | ₩70,649 | -0.04% | 14.4만 |
|---|
| 2026.01.14 | ₩70,596 | ₩70,649 | ₩70,596 | ₩70,625 | +0.04% | 13.5만 |
|---|
| 2026.01.13 | ₩70,649 | ₩70,649 | ₩70,582 | ₩70,609 | -0.06% | 48.5만 |
|---|
| 2026.01.12 | ₩70,636 | ₩70,643 | ₩70,569 | ₩70,569 | -0.09% | 92.2만 |
|---|
| 2026.01.09 | ₩70,542 | ₩70,643 | ₩70,542 | ₩70,636 | +0.13% | 54만 |
|---|
| 2026.01.08 | ₩70,529 | ₩70,629 | ₩70,529 | ₩70,569 | +0.06% | 48.4만 |
|---|
| 2026.01.07 | ₩70,596 | ₩70,616 | ₩70,556 | ₩70,569 | -0.04% | 30.3만 |
|---|
| 2026.01.06 | ₩70,636 | ₩70,649 | ₩70,582 | ₩70,582 | -0.08% | 34.1만 |
|---|
| 2026.01.05 | ₩70,649 | ₩70,676 | ₩70,569 | ₩70,582 | -0.09% | 24.4만 |
|---|
| 2026.01.02 | ₩70,689 | ₩70,689 | ₩70,629 | ₩70,649 | -0.06% | 15.6만 |
|---|
| 2025.12.31 | ₩70,622 | ₩70,636 | ₩70,596 | ₩70,609 | -0.02% | 17.4만 |
|---|
| 2025.12.30 | ₩70,596 | ₩70,622 | ₩70,596 | ₩70,622 | +0.04% | 27.4만 |
|---|
| 2025.12.29 | ₩70,569 | ₩70,609 | ₩70,556 | ₩70,589 | +0.03% | 16.1만 |
|---|
| 2025.12.26 | ₩70,917 | ₩70,943 | ₩70,882 | ₩70,890 | -0.04% | 7.6만 |
|---|
| 2025.12.24 | ₩70,876 | ₩70,915 | ₩70,874 | ₩70,903 | +0.04% | 10.2만 |
|---|
| 2025.12.23 | ₩70,796 | ₩70,903 | ₩70,796 | ₩70,890 | +0.13% | 46.4만 |
|---|
| 2025.12.22 | ₩70,823 | ₩70,836 | ₩70,770 | ₩70,810 | -0.02% | 27.5만 |
|---|
| 2025.12.19 | ₩70,756 | ₩70,790 | ₩70,756 | ₩70,770 | +0.02% | 15.7만 |
|---|
| 2025.12.18 | ₩70,743 | ₩70,787 | ₩70,743 | ₩70,743 | 0.00% | 19.1만 |
|---|
| 2025.12.17 | ₩70,756 | ₩70,796 | ₩70,716 | ₩70,743 | -0.02% | 13.9만 |
|---|
| 2025.12.16 | ₩70,783 | ₩70,796 | ₩70,743 | ₩70,796 | +0.02% | 13.6만 |
|---|
| 2025.12.15 | ₩70,783 | ₩70,783 | ₩70,729 | ₩70,743 | -0.06% | 19만 |
|---|
| 2025.12.12 | ₩70,716 | ₩70,756 | ₩70,716 | ₩70,716 | 0.00% | 12.6만 |
|---|
| 2025.12.11 | ₩70,756 | ₩70,756 | ₩70,703 | ₩70,729 | -0.04% | 38.1만 |
|---|
| 2025.12.10 | ₩70,689 | ₩70,743 | ₩70,689 | ₩70,736 | +0.07% | 27.8만 |
|---|
| 2025.12.09 | ₩70,703 | ₩70,743 | ₩70,689 | ₩70,729 | +0.04% | 127.6만 |
|---|
| 2025.12.08 | ₩70,676 | ₩70,703 | ₩70,669 | ₩70,676 | 0.00% | 13.7만 |
|---|
| 2025.12.05 | ₩70,622 | ₩70,689 | ₩70,622 | ₩70,675 | +0.07% | 9.5만 |
|---|
| 2025.12.04 | ₩70,663 | ₩70,676 | ₩70,609 | ₩70,676 | +0.02% | 24.5만 |
|---|
| 2025.12.03 | ₩70,622 | ₩70,636 | ₩70,582 | ₩70,609 | -0.02% | 59.7만 |
|---|
| 2025.12.02 | ₩70,649 | ₩70,649 | ₩70,529 | ₩70,622 | -0.04% | 12.9만 |
|---|
| 2025.12.01 | ₩70,569 | ₩70,596 | ₩70,534 | ₩70,562 | -0.01% | 16.1만 |
|---|
| 2025.11.28 | ₩70,475 | ₩70,529 | ₩70,475 | ₩70,515 | +0.06% | 6.4만 |
|---|
| 2025.11.26 | ₩70,890 | ₩70,903 | ₩70,770 | ₩70,783 | -0.15% | 47.7만 |
|---|
| 2025.11.25 | ₩70,770 | ₩70,876 | ₩70,756 | ₩70,756 | -0.02% | 13.9만 |
|---|
| 2025.11.24 | ₩70,783 | ₩70,876 | ₩70,783 | ₩70,823 | +0.06% | 16.3만 |
|---|
| 2025.11.21 | ₩70,850 | ₩70,850 | ₩70,770 | ₩70,776 | -0.10% | 21만 |
|---|
| 2025.11.20 | ₩70,890 | ₩70,890 | ₩70,716 | ₩70,770 | -0.17% | 20.4만 |
|---|
| 2025.11.19 | ₩70,823 | ₩70,832 | ₩70,763 | ₩70,823 | 0.00% | 14만 |
|---|
| 2025.11.18 | ₩70,823 | ₩70,858 | ₩70,729 | ₩70,836 | +0.02% | 36.2만 |
|---|
| 2025.11.17 | ₩70,796 | ₩70,823 | ₩70,756 | ₩70,823 | +0.04% | 16.2만 |
|---|
| 2025.11.14 | ₩70,756 | ₩70,783 | ₩70,756 | ₩70,763 | +0.01% | 9.5만 |
|---|
| 2025.11.13 | ₩70,676 | ₩70,770 | ₩70,676 | ₩70,729 | +0.08% | 42.6만 |
|---|
| 2025.11.12 | ₩70,689 | ₩70,770 | ₩70,676 | ₩70,770 | +0.11% | 16.5만 |
|---|
| 2025.11.11 | ₩70,676 | ₩70,798 | ₩70,649 | ₩70,649 | -0.04% | 11만 |
|---|
| 2025.11.10 | ₩70,796 | ₩70,796 | ₩70,729 | ₩70,729 | -0.09% | 13.7만 |
|---|
| 2025.11.07 | ₩70,689 | ₩70,756 | ₩70,636 | ₩70,756 | +0.09% | 15.9만 |
|---|
| 2025.11.06 | ₩70,689 | ₩70,703 | ₩70,609 | ₩70,636 | -0.08% | 26.5만 |
|---|
| 2025.11.05 | ₩70,676 | ₩70,689 | ₩70,636 | ₩70,676 | 0.00% | 14.8만 |
|---|
| 2025.11.04 | ₩70,703 | ₩70,703 | ₩70,649 | ₩70,663 | -0.06% | 16.8만 |
|---|
| 2025.11.03 | ₩70,582 | ₩70,689 | ₩70,582 | ₩70,649 | +0.09% | 36.5만 |
|---|
| 2025.10.31 | ₩70,997 | ₩70,997 | ₩70,890 | ₩70,910 | -0.12% | 21.8만 |
|---|
| 2025.10.30 | ₩70,917 | ₩70,939 | ₩70,890 | ₩70,890 | -0.04% | 20.5만 |
|---|
| 2025.10.29 | ₩70,917 | ₩70,957 | ₩70,876 | ₩70,957 | +0.06% | 18.5만 |
|---|
| 2025.10.28 | ₩70,957 | ₩70,957 | ₩70,876 | ₩70,910 | -0.07% | 19.4만 |
|---|
| 2025.10.27 | ₩70,903 | ₩70,917 | ₩70,863 | ₩70,890 | -0.02% | 10.7만 |
|---|
| 2025.10.24 | ₩70,850 | ₩70,890 | ₩70,806 | ₩70,890 | +0.06% | 8.1만 |
|---|
| 2025.10.23 | ₩70,783 | ₩70,836 | ₩70,783 | ₩70,823 | +0.06% | 25.8만 |
|---|
| 2025.10.22 | ₩70,783 | ₩70,850 | ₩70,783 | ₩70,783 | 0.00% | 9만 |
|---|
| 2025.10.21 | ₩70,836 | ₩70,846 | ₩70,770 | ₩70,783 | -0.08% | 43.6만 |
|---|
| 2025.10.20 | ₩70,850 | ₩70,850 | ₩70,783 | ₩70,796 | -0.08% | 15.7만 |
|---|
| 2025.10.17 | ₩70,743 | ₩70,807 | ₩70,743 | ₩70,783 | +0.06% | 10.6만 |
|---|
| 2025.10.16 | ₩70,756 | ₩70,770 | ₩70,703 | ₩70,729 | -0.04% | 11.8만 |
|---|
| 2025.10.15 | ₩70,689 | ₩70,779 | ₩70,689 | ₩70,716 | +0.04% | 13.7만 |
|---|
| 2025.10.14 | ₩70,836 | ₩70,839 | ₩70,770 | ₩70,770 | -0.09% | 28.2만 |
|---|
| 2025.10.13 | ₩70,783 | ₩70,830 | ₩70,716 | ₩70,810 | +0.04% | 17.2만 |
|---|
| 2025.10.10 | ₩70,729 | ₩70,756 | ₩70,604 | ₩70,729 | 0.00% | 12.2만 |
|---|