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 | ₩70,879 | ₩70,879 | ₩70,852 | ₩70,852 | -0.04% | 25.7만 |
| 2026.10.08 | ₩70,852 | ₩70,866 | ₩70,839 | ₩70,866 | +0.02% | 47.8만 |
| 2026.10.07 | ₩70,866 | ₩70,866 | ₩70,826 | ₩70,852 | -0.02% | 19.1만 |
| 2026.10.06 | ₩70,839 | ₩70,839 | ₩70,801 | ₩70,839 | 0.00% | 35.3만 |
| 2026.10.05 | ₩70,839 | ₩70,852 | ₩70,772 | ₩70,799 | -0.06% | 64.3만 |
| 2026.10.02 | ₩70,826 | ₩70,826 | ₩70,772 | ₩70,792 | -0.05% | 32.5만 |
| 2026.10.01 | ₩70,812 | ₩70,812 | ₩70,759 | ₩70,785 | -0.04% | 37.2만 |
| 2026.09.30 | ₩71,054 | ₩71,067 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,040 |
| -0.02% |
| 51.4만 |
| 2026.09.29 | ₩71,027 | ₩71,040 | ₩70,973 | ₩70,987 | -0.06% | 45.2만 |
|---|
| 2026.09.28 | ₩70,987 | ₩71,040 | ₩70,987 | ₩71,013 | +0.04% | 37.5만 |
|---|
| 2026.09.25 | ₩71,013 | ₩71,027 | ₩70,973 | ₩70,987 | -0.04% | 20.2만 |
|---|
| 2026.09.24 | ₩70,973 | ₩71,000 | ₩70,946 | ₩70,987 | +0.02% | 25.4만 |
|---|
| 2026.09.23 | ₩71,013 | ₩71,013 | ₩70,933 | ₩70,960 | -0.08% | 104.8만 |
|---|
| 2026.09.22 | ₩71,013 | ₩71,013 | ₩70,906 | ₩70,946 | -0.09% | 244만 |
|---|
| 2026.09.21 | ₩70,973 | ₩71,011 | ₩70,973 | ₩70,987 | +0.02% | 22.5만 |
|---|
| 2026.09.18 | ₩71,000 | ₩71,000 | ₩70,969 | ₩71,000 | 0.00% | 16.7만 |
|---|
| 2026.09.17 | ₩70,987 | ₩71,000 | ₩70,946 | ₩71,000 | +0.02% | 29.7만 |
|---|
| 2026.09.16 | ₩70,960 | ₩70,973 | ₩70,946 | ₩70,973 | +0.02% | 27.7만 |
|---|
| 2026.09.15 | ₩71,000 | ₩71,000 | ₩70,919 | ₩70,933 | -0.09% | 28.9만 |
|---|
| 2026.09.14 | ₩70,839 | ₩70,960 | ₩70,839 | ₩70,933 | +0.13% | 176.9만 |
|---|
| 2026.09.11 | ₩70,933 | ₩70,933 | ₩70,906 | ₩70,919 | -0.02% | 18.2만 |
|---|
| 2026.09.10 | ₩70,906 | ₩70,906 | ₩70,886 | ₩70,893 | -0.02% | 15.7만 |
|---|
| 2026.09.09 | ₩70,919 | ₩70,919 | ₩70,893 | ₩70,906 | -0.02% | 14.9만 |
|---|
| 2026.09.08 | ₩70,852 | ₩70,906 | ₩70,852 | ₩70,906 | +0.08% | 10.5만 |
|---|
| 2026.09.04 | ₩70,906 | ₩70,906 | ₩70,819 | ₩70,866 | -0.06% | 21.1만 |
|---|
| 2026.09.03 | ₩70,839 | ₩70,852 | ₩70,799 | ₩70,839 | 0.00% | 13.8만 |
|---|
| 2026.09.02 | ₩70,839 | ₩70,839 | ₩70,785 | ₩70,799 | -0.06% | 23.5만 |
|---|
| 2026.09.01 | ₩70,852 | ₩70,852 | ₩70,759 | ₩70,812 | -0.06% | 16.1만 |
|---|
| 2026.08.31 | ₩71,067 | ₩71,067 | ₩71,013 | ₩71,040 | -0.04% | 20.6만 |
|---|
| 2026.08.28 | ₩71,040 | ₩71,067 | ₩71,000 | ₩71,067 | +0.04% | 14.2만 |
|---|
| 2026.08.27 | ₩71,054 | ₩71,054 | ₩70,973 | ₩71,033 | -0.03% | 15.3만 |
|---|
| 2026.08.26 | ₩71,067 | ₩71,067 | ₩71,013 | ₩71,013 | -0.08% | 9.1만 |
|---|
| 2026.08.25 | ₩71,000 | ₩71,040 | ₩70,960 | ₩71,027 | +0.04% | 9.3만 |
|---|
| 2026.08.24 | ₩70,973 | ₩71,013 | ₩70,913 | ₩71,013 | +0.06% | 33.3만 |
|---|
| 2026.08.21 | ₩70,987 | ₩70,987 | ₩70,933 | ₩70,973 | -0.02% | 12.5만 |
|---|
| 2026.08.20 | ₩70,946 | ₩70,983 | ₩70,926 | ₩70,953 | +0.01% | 14.3만 |
|---|
| 2026.08.19 | ₩70,893 | ₩70,946 | ₩70,879 | ₩70,946 | +0.08% | 30.8만 |
|---|
| 2026.08.18 | ₩70,946 | ₩70,946 | ₩70,879 | ₩70,893 | -0.08% | 24.2만 |
|---|
| 2026.08.17 | ₩70,933 | ₩70,946 | ₩70,856 | ₩70,933 | 0.00% | 20.3만 |
|---|
| 2026.08.14 | ₩70,906 | ₩70,919 | ₩70,852 | ₩70,906 | 0.00% | 13.3만 |
|---|
| 2026.08.13 | ₩70,812 | ₩70,919 | ₩70,812 | ₩70,879 | +0.09% | 20.1만 |
|---|
| 2026.08.12 | ₩70,893 | ₩70,893 | ₩70,828 | ₩70,839 | -0.08% | 17.6만 |
|---|
| 2026.08.11 | ₩70,893 | ₩70,893 | ₩70,785 | ₩70,826 | -0.09% | 22.5만 |
|---|
| 2026.08.10 | ₩70,852 | ₩70,863 | ₩70,799 | ₩70,839 | -0.02% | 15만 |
|---|
| 2026.08.07 | ₩70,839 | ₩70,866 | ₩70,773 | ₩70,866 | +0.04% | 18.4만 |
|---|
| 2026.08.06 | ₩70,839 | ₩70,839 | ₩70,759 | ₩70,799 | -0.06% | 17.4만 |
|---|
| 2026.08.05 | ₩70,799 | ₩70,812 | ₩70,718 | ₩70,745 | -0.08% | 33.8만 |
|---|
| 2026.08.04 | ₩70,772 | ₩70,799 | ₩70,712 | ₩70,745 | -0.04% | 23.1만 |
|---|
| 2026.08.03 | ₩70,812 | ₩70,812 | ₩70,678 | ₩70,732 | -0.11% | 108.7만 |
|---|
| 2026.07.31 | ₩70,987 | ₩71,067 | ₩70,965 | ₩71,067 | +0.11% | 18.3만 |
|---|
| 2026.07.30 | ₩71,080 | ₩71,107 | ₩70,960 | ₩71,107 | +0.04% | 57.7만 |
|---|
| 2026.07.29 | ₩70,919 | ₩71,040 | ₩70,919 | ₩71,020 | +0.14% | 9.3만 |
|---|
| 2026.07.28 | ₩71,040 | ₩71,040 | ₩70,946 | ₩70,997 | -0.06% | 14.5만 |
|---|
| 2026.07.27 | ₩70,960 | ₩71,040 | ₩70,960 | ₩70,980 | +0.03% | 11.4만 |
|---|
| 2026.07.24 | ₩71,013 | ₩71,013 | ₩70,946 | ₩70,960 | -0.08% | 13.2만 |
|---|
| 2026.07.23 | ₩71,027 | ₩71,027 | ₩70,960 | ₩70,966 | -0.08% | 21.1만 |
|---|
| 2026.07.22 | ₩70,973 | ₩70,973 | ₩70,933 | ₩70,966 | -0.01% | 16만 |
|---|
| 2026.07.21 | ₩70,893 | ₩70,960 | ₩70,893 | ₩70,919 | +0.04% | 13.5만 |
|---|
| 2026.07.20 | ₩70,960 | ₩70,973 | ₩70,874 | ₩70,879 | -0.11% | 23.6만 |
|---|
| 2026.07.17 | ₩70,852 | ₩70,946 | ₩70,846 | ₩70,946 | +0.13% | 19.3만 |
|---|
| 2026.07.16 | ₩70,826 | ₩70,906 | ₩70,785 | ₩70,879 | +0.08% | 21만 |
|---|
| 2026.07.15 | ₩70,893 | ₩70,893 | ₩70,852 | ₩70,879 | -0.02% | 15.4만 |
|---|
| 2026.07.14 | ₩70,893 | ₩70,893 | ₩70,785 | ₩70,852 | -0.06% | 34.1만 |
|---|
| 2026.07.13 | ₩70,772 | ₩70,879 | ₩70,772 | ₩70,799 | +0.04% | 11.1만 |
|---|
| 2026.07.10 | ₩70,812 | ₩70,839 | ₩70,718 | ₩70,718 | -0.13% | 14만 |
|---|
| 2026.07.09 | ₩70,772 | ₩70,839 | ₩70,772 | ₩70,812 | +0.06% | 12.4만 |
|---|
| 2026.07.08 | ₩70,812 | ₩70,852 | ₩70,718 | ₩70,826 | +0.02% | 38.2만 |
|---|
| 2026.07.07 | ₩70,812 | ₩70,826 | ₩70,705 | ₩70,826 | +0.02% | 15.5만 |
|---|
| 2026.07.06 | ₩70,772 | ₩70,839 | ₩70,718 | ₩70,763 | -0.01% | 23.1만 |
|---|
| 2026.07.02 | ₩70,732 | ₩70,799 | ₩70,732 | ₩70,785 | +0.08% | 16.2만 |
|---|
| 2026.07.01 | ₩70,826 | ₩70,826 | ₩70,705 | ₩70,760 | -0.09% | 27.5만 |
|---|
| 2026.06.30 | ₩71,027 | ₩71,027 | ₩70,973 | ₩71,013 | -0.02% | 17.5만 |
|---|
| 2026.06.29 | ₩70,960 | ₩71,027 | ₩70,946 | ₩71,007 | +0.07% | 130.5만 |
|---|
| 2026.06.26 | ₩71,027 | ₩71,027 | ₩70,946 | ₩70,987 | -0.06% | 14.9만 |
|---|
| 2026.06.25 | ₩71,027 | ₩71,027 | ₩70,960 | ₩70,966 | -0.08% | 10.9만 |
|---|
| 2026.06.24 | ₩71,000 | ₩71,000 | ₩70,919 | ₩71,000 | 0.00% | 13.9만 |
|---|
| 2026.06.23 | ₩70,879 | ₩70,973 | ₩70,624 | ₩70,973 | +0.13% | 11만 |
|---|
| 2026.06.22 | ₩70,960 | ₩71,000 | ₩70,906 | ₩71,000 | +0.06% | 18.5만 |
|---|
| 2026.06.18 | ₩70,946 | ₩70,973 | ₩70,772 | ₩70,973 | +0.04% | 12.7만 |
|---|
| 2026.06.17 | ₩70,946 | ₩70,946 | ₩70,846 | ₩70,919 | -0.04% | 8.2만 |
|---|
| 2026.06.16 | ₩70,866 | ₩70,960 | ₩70,812 | ₩70,960 | +0.13% | 18.8만 |
|---|
| 2026.06.15 | ₩70,879 | ₩70,893 | ₩70,839 | ₩70,852 | -0.04% | 11만 |
|---|
| 2026.06.12 | ₩70,906 | ₩70,919 | ₩70,852 | ₩70,906 | 0.00% | 10.2만 |
|---|
| 2026.06.11 | ₩70,839 | ₩70,893 | ₩70,791 | ₩70,879 | +0.06% | 13.5만 |
|---|
| 2026.06.10 | ₩70,852 | ₩70,852 | ₩70,828 | ₩70,852 | 0.00% | 11.7만 |
|---|
| 2026.06.09 | ₩70,866 | ₩70,866 | ₩70,785 | ₩70,852 | -0.02% | 17.9만 |
|---|
| 2026.06.08 | ₩70,879 | ₩70,879 | ₩70,799 | ₩70,826 | -0.08% | 12.2만 |
|---|
| 2026.06.05 | ₩70,866 | ₩70,866 | ₩70,765 | ₩70,799 | -0.09% | 11.2만 |
|---|
| 2026.06.04 | ₩70,852 | ₩70,852 | ₩70,732 | ₩70,799 | -0.08% | 11.9만 |
|---|
| 2026.06.03 | ₩70,799 | ₩70,799 | ₩70,761 | ₩70,799 | 0.00% | 12.5만 |
|---|
| 2026.06.02 | ₩70,691 | ₩70,799 | ₩70,691 | ₩70,799 | +0.15% | 16.7만 |
|---|
| 2026.06.01 | ₩70,799 | ₩70,799 | ₩70,691 | ₩70,772 | -0.04% | 26.1만 |
|---|
| 2026.05.29 | ₩71,040 | ₩71,040 | ₩71,000 | ₩71,013 | -0.04% | 17.5만 |
|---|
| 2026.05.28 | ₩71,000 | ₩71,013 | ₩70,960 | ₩71,000 | 0.00% | 12.3만 |
|---|
| 2026.05.27 | ₩71,040 | ₩71,040 | ₩70,987 | ₩70,993 | -0.07% | 6.6만 |
|---|
| 2026.05.26 | ₩70,946 | ₩71,013 | ₩70,906 | ₩71,000 | +0.08% | 12.5만 |
|---|
| 2026.05.22 | ₩71,000 | ₩71,000 | ₩70,919 | ₩70,973 | -0.04% | 12.1만 |
|---|
| 2026.05.21 | ₩70,919 | ₩70,953 | ₩70,893 | ₩70,933 | +0.02% | 10.8만 |
|---|
| 2026.05.20 | ₩70,852 | ₩70,946 | ₩70,852 | ₩70,919 | +0.09% | 10.5만 |
|---|
| 2026.05.19 | ₩70,839 | ₩70,933 | ₩70,839 | ₩70,893 | +0.08% | 10.7만 |
|---|
| 2026.05.18 | ₩70,893 | ₩70,919 | ₩70,866 | ₩70,893 | 0.00% | 29.6만 |
|---|
| 2026.05.15 | ₩70,946 | ₩70,946 | ₩70,826 | ₩70,852 | -0.13% | 14.6만 |
|---|
| 2026.05.14 | ₩70,812 | ₩70,879 | ₩70,812 | ₩70,862 | +0.07% | 15.7만 |
|---|
| 2026.05.13 | ₩70,879 | ₩70,879 | ₩70,812 | ₩70,879 | 0.00% | 19.7만 |
|---|
| 2026.05.12 | ₩70,839 | ₩70,839 | ₩70,772 | ₩70,812 | -0.04% | 18.5만 |
|---|
| 2026.05.11 | ₩70,745 | ₩70,812 | ₩70,745 | ₩70,772 | +0.04% | 10.3만 |
|---|
| 2026.05.08 | ₩70,759 | ₩70,799 | ₩70,751 | ₩70,759 | 0.00% | 11.3만 |
|---|
| 2026.05.07 | ₩70,705 | ₩70,799 | ₩70,705 | ₩70,759 | +0.08% | 19.2만 |
|---|
| 2026.05.06 | ₩70,745 | ₩70,759 | ₩70,732 | ₩70,732 | -0.02% | 11.6만 |
|---|
| 2026.05.05 | ₩70,624 | ₩70,752 | ₩70,624 | ₩70,705 | +0.11% | 37.6만 |
|---|
| 2026.05.04 | ₩70,638 | ₩70,678 | ₩70,631 | ₩70,665 | +0.04% | 28만 |
|---|
| 2026.05.01 | ₩70,598 | ₩70,705 | ₩70,598 | ₩70,651 | +0.08% | 50.6만 |
|---|
| 2026.04.30 | ₩70,826 | ₩70,919 | ₩70,826 | ₩70,879 | +0.08% | 9.1만 |
|---|
| 2026.04.29 | ₩70,812 | ₩70,866 | ₩70,805 | ₩70,852 | +0.06% | 12.4만 |
|---|
| 2026.04.28 | ₩70,866 | ₩70,866 | ₩70,792 | ₩70,839 | -0.04% | 17만 |
|---|
| 2026.04.27 | ₩70,732 | ₩70,812 | ₩70,678 | ₩70,779 | +0.07% | 8.6만 |
|---|
| 2026.04.24 | ₩70,718 | ₩70,785 | ₩70,663 | ₩70,772 | +0.08% | 16.7만 |
|---|
| 2026.04.23 | ₩70,718 | ₩70,718 | ₩70,624 | ₩70,678 | -0.06% | 7.5만 |
|---|
| 2026.04.22 | ₩70,665 | ₩70,691 | ₩70,643 | ₩70,678 | +0.02% | 8.5만 |
|---|
| 2026.04.21 | ₩70,678 | ₩70,678 | ₩70,557 | ₩70,604 | -0.10% | 16.6만 |
|---|
| 2026.04.20 | ₩70,678 | ₩70,678 | ₩70,624 | ₩70,665 | -0.02% | 10.5만 |
|---|
| 2026.04.17 | ₩70,638 | ₩70,651 | ₩70,557 | ₩70,651 | +0.02% | 31.9만 |
|---|
| 2026.04.16 | ₩70,544 | ₩70,598 | ₩70,490 | ₩70,598 | +0.08% | 15만 |
|---|
| 2026.04.15 | ₩70,517 | ₩70,571 | ₩70,510 | ₩70,571 | +0.08% | 22.1만 |
|---|
| 2026.04.14 | ₩70,571 | ₩70,571 | ₩70,504 | ₩70,544 | -0.04% | 18.6만 |
|---|
| 2026.04.13 | ₩70,517 | ₩70,571 | ₩70,477 | ₩70,490 | -0.04% | 9만 |
|---|
| 2026.04.10 | ₩70,437 | ₩70,544 | ₩70,437 | ₩70,477 | +0.06% | 13.4만 |
|---|
| 2026.04.09 | ₩70,517 | ₩70,517 | ₩70,411 | ₩70,463 | -0.08% | 12.3만 |
|---|
| 2026.04.08 | ₩70,410 | ₩70,504 | ₩70,410 | ₩70,490 | +0.11% | 25.5만 |
|---|
| 2026.04.07 | ₩70,343 | ₩70,430 | ₩70,343 | ₩70,410 | +0.10% | 15.6만 |
|---|
| 2026.04.06 | ₩70,490 | ₩70,490 | ₩70,383 | ₩70,410 | -0.11% | 17.5만 |
|---|
| 2026.04.02 | ₩70,450 | ₩70,463 | ₩70,383 | ₩70,410 | -0.06% | 16.5만 |
|---|
| 2026.04.01 | ₩70,490 | ₩70,490 | ₩70,383 | ₩70,383 | -0.15% | 8.5만 |
|---|
| 2026.03.31 | ₩70,678 | ₩70,678 | ₩70,611 | ₩70,678 | 0.00% | 19만 |
|---|
| 2026.03.30 | ₩70,571 | ₩70,701 | ₩70,571 | ₩70,624 | +0.08% | 14.6만 |
|---|
| 2026.03.27 | ₩70,598 | ₩70,661 | ₩70,544 | ₩70,584 | -0.02% | 40.1만 |
|---|
| 2026.03.26 | ₩70,611 | ₩70,678 | ₩70,584 | ₩70,624 | +0.02% | 16.6만 |
|---|
| 2026.03.25 | ₩70,544 | ₩70,624 | ₩70,544 | ₩70,598 | +0.08% | 12.6만 |
|---|
| 2026.03.24 | ₩70,517 | ₩70,618 | ₩70,517 | ₩70,517 | 0.00% | 22.2만 |
|---|
| 2026.03.23 | ₩70,598 | ₩70,638 | ₩70,544 | ₩70,584 | -0.02% | 22.2만 |
|---|
| 2026.03.20 | ₩70,262 | ₩70,517 | ₩70,262 | ₩70,504 | +0.34% | 14.8만 |
|---|
| 2026.03.19 | ₩70,383 | ₩70,557 | ₩70,383 | ₩70,517 | +0.19% | 14.3만 |
|---|
| 2026.03.18 | ₩70,504 | ₩70,517 | ₩70,457 | ₩70,463 | -0.06% | 10만 |
|---|
| 2026.03.17 | ₩70,571 | ₩70,571 | ₩70,477 | ₩70,490 | -0.11% | 16.6만 |
|---|
| 2026.03.16 | ₩70,370 | ₩70,504 | ₩70,370 | ₩70,490 | +0.17% | 30만 |
|---|
| 2026.03.13 | ₩70,423 | ₩70,477 | ₩70,410 | ₩70,423 | 0.00% | 12.6만 |
|---|
| 2026.03.12 | ₩70,571 | ₩70,571 | ₩70,396 | ₩70,410 | -0.23% | 51.5만 |
|---|
| 2026.03.11 | ₩70,571 | ₩70,571 | ₩70,423 | ₩70,423 | -0.21% | 9.6만 |
|---|
| 2026.03.10 | ₩70,329 | ₩70,497 | ₩70,329 | ₩70,396 | +0.10% | 18.8만 |
|---|
| 2026.03.09 | ₩70,289 | ₩70,396 | ₩70,225 | ₩70,370 | +0.11% | 22만 |
|---|
| 2026.03.06 | ₩70,276 | ₩70,437 | ₩70,262 | ₩70,383 | +0.15% | 31.3만 |
|---|
| 2026.03.05 | ₩70,329 | ₩70,443 | ₩70,309 | ₩70,329 | 0.00% | 19.5만 |
|---|
| 2026.03.04 | ₩70,517 | ₩70,517 | ₩70,329 | ₩70,396 | -0.17% | 22.6만 |
|---|
| 2026.03.03 | ₩70,531 | ₩70,729 | ₩70,531 | ₩70,624 | +0.13% | 25.7만 |
|---|
| 2026.03.02 | ₩70,705 | ₩70,706 | ₩70,598 | ₩70,665 | -0.06% | 84.7만 |
|---|
| 2026.02.27 | ₩71,000 | ₩71,040 | ₩70,946 | ₩70,946 | -0.08% | 12.6만 |
|---|
| 2026.02.26 | ₩70,987 | ₩71,013 | ₩70,973 | ₩71,000 | +0.02% | 8.8만 |
|---|
| 2026.02.25 | ₩70,946 | ₩71,040 | ₩70,946 | ₩71,040 | +0.13% | 17만 |
|---|
| 2026.02.24 | ₩70,933 | ₩71,020 | ₩70,933 | ₩70,987 | +0.08% | 17.6만 |
|---|
| 2026.02.23 | ₩70,987 | ₩71,054 | ₩70,906 | ₩70,973 | -0.02% | 23.9만 |
|---|
| 2026.02.20 | ₩71,013 | ₩71,013 | ₩70,946 | ₩70,946 | -0.09% | 11.3만 |
|---|
| 2026.02.19 | ₩71,000 | ₩71,013 | ₩70,933 | ₩71,013 | +0.02% | 23.5만 |
|---|
| 2026.02.18 | ₩70,919 | ₩70,987 | ₩70,919 | ₩70,946 | +0.04% | 13.1만 |
|---|
| 2026.02.17 | ₩70,906 | ₩70,987 | ₩70,906 | ₩70,946 | +0.06% | 12.9만 |
|---|
| 2026.02.13 | ₩70,973 | ₩70,973 | ₩70,919 | ₩70,933 | -0.06% | 6.7만 |
|---|
| 2026.02.12 | ₩70,906 | ₩70,953 | ₩70,879 | ₩70,946 | +0.06% | 30.1만 |
|---|
| 2026.02.11 | ₩70,906 | ₩70,933 | ₩70,899 | ₩70,919 | +0.02% | 15.6만 |
|---|
| 2026.02.10 | ₩70,919 | ₩70,946 | ₩70,873 | ₩70,879 | -0.06% | 56.9만 |
|---|
| 2026.02.09 | ₩70,866 | ₩70,946 | ₩70,863 | ₩70,919 | +0.08% | 19.8만 |
|---|
| 2026.02.06 | ₩70,852 | ₩70,906 | ₩70,852 | ₩70,906 | +0.08% | 17.3만 |
|---|
| 2026.02.05 | ₩70,919 | ₩70,919 | ₩70,866 | ₩70,879 | -0.06% | 20.6만 |
|---|
| 2026.02.04 | ₩70,879 | ₩70,919 | ₩70,826 | ₩70,893 | +0.02% | 24만 |
|---|
| 2026.02.03 | ₩70,906 | ₩70,930 | ₩70,859 | ₩70,879 | -0.04% | 27.9만 |
|---|
| 2026.02.02 | ₩70,879 | ₩70,926 | ₩70,867 | ₩70,893 | +0.02% | 14.4만 |
|---|
| 2026.01.30 | ₩71,161 | ₩71,161 | ₩71,094 | ₩71,138 | -0.03% | 10.4만 |
|---|
| 2026.01.29 | ₩71,094 | ₩71,174 | ₩71,094 | ₩71,121 | +0.04% | 8.6만 |
|---|
| 2026.01.28 | ₩71,174 | ₩71,174 | ₩71,134 | ₩71,154 | -0.03% | 17.5만 |
|---|
| 2026.01.27 | ₩71,107 | ₩71,142 | ₩71,101 | ₩71,121 | +0.02% | 10.9만 |
|---|
| 2026.01.26 | ₩71,134 | ₩71,143 | ₩71,058 | ₩71,107 | -0.04% | 11.8만 |
|---|
| 2026.01.23 | ₩71,027 | ₩71,121 | ₩71,013 | ₩71,084 | +0.08% | 46.3만 |
|---|
| 2026.01.22 | ₩71,000 | ₩71,067 | ₩71,000 | ₩71,040 | +0.06% | 55.1만 |
|---|
| 2026.01.21 | ₩70,933 | ₩71,067 | ₩70,933 | ₩71,027 | +0.13% | 183.4만 |
|---|
| 2026.01.20 | ₩70,866 | ₩70,993 | ₩70,866 | ₩70,960 | +0.13% | 73만 |
|---|
| 2026.01.16 | ₩70,906 | ₩70,933 | ₩70,879 | ₩70,906 | 0.00% | 13.3만 |
|---|
| 2026.01.15 | ₩70,893 | ₩70,899 | ₩70,859 | ₩70,866 | -0.04% | 14.4만 |
|---|
| 2026.01.14 | ₩70,812 | ₩70,866 | ₩70,812 | ₩70,842 | +0.04% | 13.5만 |
|---|
| 2026.01.13 | ₩70,866 | ₩70,866 | ₩70,799 | ₩70,826 | -0.06% | 48.5만 |
|---|
| 2026.01.12 | ₩70,852 | ₩70,859 | ₩70,785 | ₩70,785 | -0.09% | 92.2만 |
|---|
| 2026.01.09 | ₩70,759 | ₩70,859 | ₩70,759 | ₩70,852 | +0.13% | 54만 |
|---|
| 2026.01.08 | ₩70,745 | ₩70,846 | ₩70,745 | ₩70,785 | +0.06% | 48.4만 |
|---|
| 2026.01.07 | ₩70,812 | ₩70,832 | ₩70,772 | ₩70,785 | -0.04% | 30.3만 |
|---|
| 2026.01.06 | ₩70,852 | ₩70,866 | ₩70,799 | ₩70,799 | -0.08% | 34.1만 |
|---|
| 2026.01.05 | ₩70,866 | ₩70,893 | ₩70,785 | ₩70,799 | -0.09% | 24.4만 |
|---|
| 2026.01.02 | ₩70,906 | ₩70,906 | ₩70,846 | ₩70,866 | -0.06% | 15.6만 |
|---|
| 2025.12.31 | ₩70,839 | ₩70,852 | ₩70,812 | ₩70,826 | -0.02% | 17.4만 |
|---|
| 2025.12.30 | ₩70,812 | ₩70,839 | ₩70,812 | ₩70,839 | +0.04% | 27.4만 |
|---|
| 2025.12.29 | ₩70,785 | ₩70,826 | ₩70,772 | ₩70,805 | +0.03% | 16.1만 |
|---|
| 2025.12.26 | ₩71,134 | ₩71,161 | ₩71,099 | ₩71,107 | -0.04% | 7.6만 |
|---|
| 2025.12.24 | ₩71,094 | ₩71,133 | ₩71,091 | ₩71,121 | +0.04% | 10.2만 |
|---|
| 2025.12.23 | ₩71,013 | ₩71,121 | ₩71,013 | ₩71,107 | +0.13% | 46.4만 |
|---|
| 2025.12.22 | ₩71,040 | ₩71,054 | ₩70,987 | ₩71,027 | -0.02% | 27.5만 |
|---|
| 2025.12.19 | ₩70,973 | ₩71,007 | ₩70,973 | ₩70,987 | +0.02% | 15.7만 |
|---|
| 2025.12.18 | ₩70,960 | ₩71,004 | ₩70,960 | ₩70,960 | 0.00% | 19.1만 |
|---|
| 2025.12.17 | ₩70,973 | ₩71,013 | ₩70,933 | ₩70,960 | -0.02% | 13.9만 |
|---|
| 2025.12.16 | ₩71,000 | ₩71,013 | ₩70,960 | ₩71,013 | +0.02% | 13.6만 |
|---|
| 2025.12.15 | ₩71,000 | ₩71,000 | ₩70,946 | ₩70,960 | -0.06% | 19만 |
|---|
| 2025.12.12 | ₩70,933 | ₩70,973 | ₩70,933 | ₩70,933 | 0.00% | 12.6만 |
|---|
| 2025.12.11 | ₩70,973 | ₩70,973 | ₩70,919 | ₩70,946 | -0.04% | 38.1만 |
|---|
| 2025.12.10 | ₩70,906 | ₩70,960 | ₩70,906 | ₩70,953 | +0.07% | 27.8만 |
|---|
| 2025.12.09 | ₩70,919 | ₩70,960 | ₩70,906 | ₩70,946 | +0.04% | 127.6만 |
|---|
| 2025.12.08 | ₩70,893 | ₩70,919 | ₩70,886 | ₩70,893 | 0.00% | 13.7만 |
|---|
| 2025.12.05 | ₩70,839 | ₩70,906 | ₩70,839 | ₩70,891 | +0.07% | 9.5만 |
|---|
| 2025.12.04 | ₩70,879 | ₩70,893 | ₩70,826 | ₩70,893 | +0.02% | 24.5만 |
|---|
| 2025.12.03 | ₩70,839 | ₩70,852 | ₩70,799 | ₩70,826 | -0.02% | 59.7만 |
|---|
| 2025.12.02 | ₩70,866 | ₩70,866 | ₩70,745 | ₩70,839 | -0.04% | 12.9만 |
|---|
| 2025.12.01 | ₩70,785 | ₩70,812 | ₩70,751 | ₩70,779 | -0.01% | 16.1만 |
|---|
| 2025.11.28 | ₩70,691 | ₩70,745 | ₩70,691 | ₩70,732 | +0.06% | 6.4만 |
|---|
| 2025.11.26 | ₩71,107 | ₩71,121 | ₩70,987 | ₩71,000 | -0.15% | 47.7만 |
|---|
| 2025.11.25 | ₩70,987 | ₩71,094 | ₩70,973 | ₩70,973 | -0.02% | 13.9만 |
|---|
| 2025.11.24 | ₩71,000 | ₩71,094 | ₩71,000 | ₩71,040 | +0.06% | 16.3만 |
|---|
| 2025.11.21 | ₩71,067 | ₩71,067 | ₩70,987 | ₩70,993 | -0.10% | 21만 |
|---|
| 2025.11.20 | ₩71,107 | ₩71,107 | ₩70,933 | ₩70,987 | -0.17% | 20.4만 |
|---|
| 2025.11.19 | ₩71,040 | ₩71,050 | ₩70,980 | ₩71,040 | 0.00% | 14만 |
|---|
| 2025.11.18 | ₩71,040 | ₩71,075 | ₩70,946 | ₩71,054 | +0.02% | 36.2만 |
|---|
| 2025.11.17 | ₩71,013 | ₩71,040 | ₩70,973 | ₩71,040 | +0.04% | 16.2만 |
|---|
| 2025.11.14 | ₩70,973 | ₩71,000 | ₩70,973 | ₩70,980 | +0.01% | 9.5만 |
|---|
| 2025.11.13 | ₩70,893 | ₩70,987 | ₩70,893 | ₩70,946 | +0.08% | 42.6만 |
|---|
| 2025.11.12 | ₩70,906 | ₩70,987 | ₩70,893 | ₩70,987 | +0.11% | 16.5만 |
|---|
| 2025.11.11 | ₩70,893 | ₩71,015 | ₩70,866 | ₩70,866 | -0.04% | 11만 |
|---|
| 2025.11.10 | ₩71,013 | ₩71,013 | ₩70,946 | ₩70,946 | -0.09% | 13.7만 |
|---|
| 2025.11.07 | ₩70,906 | ₩70,973 | ₩70,852 | ₩70,973 | +0.09% | 15.9만 |
|---|
| 2025.11.06 | ₩70,906 | ₩70,919 | ₩70,826 | ₩70,852 | -0.08% | 26.5만 |
|---|
| 2025.11.05 | ₩70,893 | ₩70,906 | ₩70,852 | ₩70,893 | 0.00% | 14.8만 |
|---|
| 2025.11.04 | ₩70,919 | ₩70,919 | ₩70,866 | ₩70,879 | -0.06% | 16.8만 |
|---|
| 2025.11.03 | ₩70,799 | ₩70,906 | ₩70,799 | ₩70,866 | +0.09% | 36.5만 |
|---|
| 2025.10.31 | ₩71,215 | ₩71,215 | ₩71,107 | ₩71,127 | -0.12% | 21.8만 |
|---|
| 2025.10.30 | ₩71,134 | ₩71,157 | ₩71,107 | ₩71,107 | -0.04% | 20.5만 |
|---|
| 2025.10.29 | ₩71,134 | ₩71,174 | ₩71,094 | ₩71,174 | +0.06% | 18.5만 |
|---|
| 2025.10.28 | ₩71,174 | ₩71,174 | ₩71,094 | ₩71,127 | -0.07% | 19.4만 |
|---|
| 2025.10.27 | ₩71,121 | ₩71,134 | ₩71,080 | ₩71,107 | -0.02% | 10.7만 |
|---|
| 2025.10.24 | ₩71,067 | ₩71,107 | ₩71,023 | ₩71,107 | +0.06% | 8.1만 |
|---|
| 2025.10.23 | ₩71,000 | ₩71,054 | ₩71,000 | ₩71,040 | +0.06% | 25.8만 |
|---|
| 2025.10.22 | ₩71,000 | ₩71,067 | ₩71,000 | ₩71,000 | 0.00% | 9만 |
|---|
| 2025.10.21 | ₩71,054 | ₩71,063 | ₩70,987 | ₩71,000 | -0.08% | 43.6만 |
|---|
| 2025.10.20 | ₩71,067 | ₩71,067 | ₩71,000 | ₩71,013 | -0.08% | 15.7만 |
|---|
| 2025.10.17 | ₩70,960 | ₩71,024 | ₩70,960 | ₩71,000 | +0.06% | 10.6만 |
|---|
| 2025.10.16 | ₩70,973 | ₩70,987 | ₩70,919 | ₩70,946 | -0.04% | 11.8만 |
|---|
| 2025.10.15 | ₩70,906 | ₩70,996 | ₩70,906 | ₩70,933 | +0.04% | 13.7만 |
|---|
| 2025.10.14 | ₩71,054 | ₩71,056 | ₩70,987 | ₩70,987 | -0.09% | 28.2만 |
|---|
| 2025.10.13 | ₩71,000 | ₩71,047 | ₩70,933 | ₩71,027 | +0.04% | 17.2만 |
|---|
| 2025.10.10 | ₩70,946 | ₩70,973 | ₩70,820 | ₩70,946 | 0.00% | 12.2만 |
|---|