시장 데이터를 불러오는 중
전체 종목
NYLIM Investment Grade CLO ETF 과거 주가
NYLIM Investment Grade CLO ETF · CLOO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NYLIM Investment Grade CLO ETF · CLOO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,728 | ₩33,728 | ₩33,728 | ₩33,728 | 0.00% | 100 |
| 2026.10.08 | ₩33,701 | ₩33,701 | ₩33,701 | ₩33,701 | 0.00% | 100 |
| 2026.10.07 | ₩33,701 | ₩33,701 | ₩33,701 | ₩33,701 | 0.00% | 100 |
| 2026.10.06 | ₩33,701 | ₩33,701 | ₩33,701 | ₩33,701 | 0.00% | 100 |
| 2026.10.05 | ₩33,701 | ₩33,701 | ₩33,701 | ₩33,701 | 0.00% | 100 |
| 2026.10.02 | ₩33,688 | ₩33,688 | ₩33,688 | ₩33,688 | 0.00% | 100 |
| 2026.10.01 | ₩33,661 | ₩33,661 | ₩33,661 | ₩33,661 | 0.00% | 100 |
| 2026.09.30 | ₩33,647 | ₩33,647 | ₩33,647 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩33,795 | ₩33,795 | ₩33,795 | ₩33,795 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩33,808 | ₩33,808 | ₩33,808 | ₩33,808 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩33,822 | ₩33,822 | ₩33,822 | ₩33,822 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩33,808 | ₩33,808 | ₩33,808 | ₩33,808 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩33,808 | ₩33,808 | ₩33,808 | ₩33,808 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩33,822 | ₩33,822 | ₩33,808 | ₩33,808 | -0.04% | 100 |
|---|
| 2026.09.21 | ₩33,808 | ₩33,808 | ₩33,808 | ₩33,808 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩33,822 | ₩33,822 | ₩33,808 | ₩33,808 | -0.04% | 200 |
|---|
| 2026.09.17 | ₩33,795 | ₩33,795 | ₩33,795 | ₩33,795 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,782 | ₩33,782 | ₩33,782 | ₩33,782 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩33,782 | ₩33,782 | ₩33,782 | ₩33,782 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩33,782 | ₩33,782 | ₩33,782 | ₩33,782 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩33,782 | ₩33,782 | ₩33,782 | ₩33,782 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,741 | ₩33,768 | ₩33,728 | ₩33,768 | +0.08% | 1만 |
|---|
| 2026.09.09 | ₩33,768 | ₩33,768 | ₩33,768 | ₩33,768 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩33,768 | ₩33,768 | ₩33,768 | ₩33,768 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,768 | ₩33,768 | ₩33,768 | ₩33,768 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,741 | ₩33,741 | ₩33,741 | ₩33,741 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,728 | ₩33,728 | ₩33,728 | ₩33,728 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,728 | ₩33,728 | ₩33,728 | ₩33,728 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩33,714 | ₩33,714 | ₩33,714 | ₩33,714 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,862 | ₩33,862 | ₩33,862 | ₩33,862 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,849 | ₩33,849 | ₩33,849 | ₩33,849 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩33,835 | ₩33,835 | ₩33,835 | ₩33,835 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,835 | ₩33,835 | ₩33,835 | ₩33,835 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,835 | ₩33,835 | ₩33,835 | ₩33,835 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,822 | ₩33,822 | ₩33,822 | ₩33,822 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,822 | ₩33,822 | ₩33,808 | ₩33,808 | -0.04% | 200 |
|---|
| 2026.08.19 | ₩33,808 | ₩33,808 | ₩33,808 | ₩33,808 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩33,782 | ₩33,808 | ₩33,782 | ₩33,795 | +0.04% | 8.5천 |
|---|
| 2026.08.17 | ₩33,795 | ₩33,795 | ₩33,795 | ₩33,795 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,808 | ₩33,808 | ₩33,808 | ₩33,808 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,768 | ₩33,768 | ₩33,768 | ₩33,768 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,768 | ₩33,768 | ₩33,768 | ₩33,768 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,768 | ₩33,768 | ₩33,755 | ₩33,755 | -0.04% | 2.5천 |
|---|
| 2026.08.10 | ₩33,768 | ₩33,768 | ₩33,728 | ₩33,741 | -0.08% | 300 |
|---|
| 2026.08.07 | ₩33,741 | ₩33,741 | ₩33,741 | ₩33,741 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,728 | ₩33,728 | ₩33,728 | ₩33,728 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,728 | ₩33,728 | ₩33,728 | ₩33,728 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,714 | ₩33,714 | ₩33,714 | ₩33,714 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩33,701 | ₩33,701 | ₩33,701 | ₩33,701 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,714 | ₩33,714 | ₩33,714 | ₩33,714 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,822 | ₩33,822 | ₩33,822 | ₩33,822 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,822 | ₩33,822 | ₩33,822 | ₩33,822 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩33,808 | ₩33,808 | ₩33,808 | ₩33,808 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,822 | ₩33,822 | ₩33,822 | ₩33,822 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,808 | ₩33,808 | ₩33,808 | ₩33,808 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,768 | ₩33,795 | ₩33,768 | ₩33,795 | +0.08% | 400 |
|---|
| 2026.07.22 | ₩33,795 | ₩33,795 | ₩33,795 | ₩33,795 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,782 | ₩33,782 | ₩33,782 | ₩33,782 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,782 | ₩33,782 | ₩33,782 | ₩33,782 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,782 | ₩33,782 | ₩33,782 | ₩33,782 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,741 | ₩33,782 | ₩33,741 | ₩33,768 | +0.08% | 2.5천 |
|---|
| 2026.07.15 | ₩33,768 | ₩33,768 | ₩33,768 | ₩33,768 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,755 | ₩33,755 | ₩33,755 | ₩33,755 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,755 | ₩33,755 | ₩33,755 | ₩33,755 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,755 | ₩33,755 | ₩33,755 | ₩33,755 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,741 | ₩33,741 | ₩33,741 | ₩33,741 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,741 | ₩33,741 | ₩33,741 | ₩33,741 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,728 | ₩33,728 | ₩33,728 | ₩33,728 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,728 | ₩33,755 | ₩33,728 | ₩33,728 | 0.00% | 20.2만 |
|---|
| 2026.07.02 | ₩33,714 | ₩33,714 | ₩33,714 | ₩33,714 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,714 | ₩33,714 | ₩33,701 | ₩33,701 | -0.04% | 400 |
|---|
| 2026.06.30 | ₩33,701 | ₩33,701 | ₩33,701 | ₩33,701 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩33,755 | ₩33,782 | ₩33,755 | ₩33,782 | +0.08% | 800 |
|---|
| 2026.06.26 | ₩33,782 | ₩33,782 | ₩33,782 | ₩33,782 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,768 | ₩33,808 | ₩33,755 | ₩33,755 | -0.04% | 20.2만 |
|---|
| 2026.06.24 | ₩33,755 | ₩33,755 | ₩33,755 | ₩33,755 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩33,741 | ₩33,741 | ₩33,741 | ₩33,741 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩33,755 | ₩33,755 | ₩33,755 | ₩33,755 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩33,755 | ₩33,768 | ₩33,755 | ₩33,755 | 0.00% | 21.3만 |
|---|
| 2026.06.17 | ₩33,714 | ₩33,714 | ₩33,714 | ₩33,714 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩33,714 | ₩33,714 | ₩33,714 | ₩33,714 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩33,701 | ₩33,701 | ₩33,701 | ₩33,701 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩33,701 | ₩33,701 | ₩33,701 | ₩33,701 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩33,701 | ₩33,714 | ₩33,688 | ₩33,688 | -0.04% | 20.1만 |
|---|
| 2026.06.10 | ₩33,688 | ₩33,688 | ₩33,688 | ₩33,688 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩33,688 | ₩33,688 | ₩33,688 | ₩33,688 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩33,688 | ₩33,688 | ₩33,688 | ₩33,688 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,674 | ₩33,674 | ₩33,674 | ₩33,674 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩33,661 | ₩33,661 | ₩33,661 | ₩33,661 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,661 | ₩33,661 | ₩33,661 | ₩33,661 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩33,661 | ₩33,661 | ₩33,661 | ₩33,661 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩33,661 | ₩33,661 | ₩33,661 | ₩33,661 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩33,661 | ₩33,661 | ₩33,661 | ₩33,661 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩33,755 | ₩33,755 | ₩33,755 | ₩33,755 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,741 | ₩33,741 | ₩33,741 | ₩33,741 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩33,728 | ₩33,728 | ₩33,728 | ₩33,728 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,728 | ₩33,728 | ₩33,728 | ₩33,728 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,714 | ₩33,714 | ₩33,714 | ₩33,714 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,701 | ₩33,701 | ₩33,701 | ₩33,701 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩33,714 | ₩33,714 | ₩33,701 | ₩33,701 | -0.04% | 100 |
|---|
| 2026.05.18 | ₩33,701 | ₩33,714 | ₩33,688 | ₩33,688 | -0.04% | 600 |
|---|
| 2026.05.15 | ₩33,701 | ₩33,701 | ₩33,688 | ₩33,688 | -0.04% | 1천 |
|---|
| 2026.05.14 | ₩33,674 | ₩33,674 | ₩33,674 | ₩33,674 | 0.00% | 400 |
|---|
| 2026.05.13 | ₩33,688 | ₩33,688 | ₩33,661 | ₩33,661 | -0.08% | 100 |
|---|
| 2026.05.12 | ₩33,661 | ₩33,661 | ₩33,661 | ₩33,661 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩33,661 | ₩33,661 | ₩33,661 | ₩33,661 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩33,607 | ₩33,621 | ₩33,607 | ₩33,621 | +0.04% | 100 |
|---|
| 2026.05.07 | ₩33,594 | ₩33,594 | ₩33,594 | ₩33,594 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩33,594 | ₩33,594 | ₩33,580 | ₩33,580 | -0.04% | 200 |
|---|