시장 데이터를 불러오는 중
전체 종목
Eldridge AAA CLO ETF 과거 주가
Eldridge AAA CLO ETF · CLOX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eldridge AAA CLO ETF · CLOX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,063 | ₩34,103 | ₩34,063 | ₩34,063 | 0.00% | 12.6만 |
| 2026.10.08 | ₩34,050 | ₩34,090 | ₩34,050 | ₩34,083 | +0.10% | 7.6만 |
| 2026.10.07 | ₩34,050 | ₩34,090 | ₩34,050 | ₩34,076 | +0.08% | 12.3만 |
| 2026.10.06 | ₩34,103 | ₩34,103 | ₩34,063 | ₩34,083 | -0.06% | 39.4만 |
| 2026.10.05 | ₩34,263 | ₩34,263 | ₩34,050 | ₩34,116 | -0.43% | 23.4만 |
| 2026.10.02 | ₩34,063 | ₩34,090 | ₩34,036 | ₩34,063 | 0.00% | 32.9만 |
| 2026.10.01 | ₩34,223 | ₩34,223 | ₩34,170 | ₩34,183 | -0.12% | 26.2만 |
| 2026.09.30 | ₩34,183 | ₩34,210 | ₩34,158 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,183 |
| 0.00% |
| 33.3만 |
| 2026.09.29 | ₩34,210 | ₩34,210 | ₩34,170 | ₩34,210 | 0.00% | 33.9만 |
|---|
| 2026.09.28 | ₩34,130 | ₩34,183 | ₩34,130 | ₩34,183 | +0.16% | 14.3만 |
|---|
| 2026.09.25 | ₩34,170 | ₩34,190 | ₩34,143 | ₩34,143 | -0.08% | 14.4만 |
|---|
| 2026.09.24 | ₩34,157 | ₩34,183 | ₩34,157 | ₩34,177 | +0.06% | 6.2만 |
|---|
| 2026.09.23 | ₩34,157 | ₩34,170 | ₩34,150 | ₩34,163 | +0.02% | 8.7만 |
|---|
| 2026.09.22 | ₩34,143 | ₩34,170 | ₩34,123 | ₩34,170 | +0.08% | 21.1만 |
|---|
| 2026.09.21 | ₩34,157 | ₩34,157 | ₩34,130 | ₩34,143 | -0.04% | 11.3만 |
|---|
| 2026.09.18 | ₩34,130 | ₩34,157 | ₩34,123 | ₩34,143 | +0.04% | 9.7만 |
|---|
| 2026.09.17 | ₩34,103 | ₩34,130 | ₩34,090 | ₩34,130 | +0.08% | 13.4만 |
|---|
| 2026.09.16 | ₩34,103 | ₩34,130 | ₩34,090 | ₩34,130 | +0.08% | 5.1만 |
|---|
| 2026.09.15 | ₩34,076 | ₩34,136 | ₩34,076 | ₩34,116 | +0.12% | 11.2만 |
|---|
| 2026.09.14 | ₩34,103 | ₩34,130 | ₩34,092 | ₩34,116 | +0.04% | 19.1만 |
|---|
| 2026.09.11 | ₩34,050 | ₩34,116 | ₩34,050 | ₩34,116 | +0.20% | 10.7만 |
|---|
| 2026.09.10 | ₩34,103 | ₩34,103 | ₩34,063 | ₩34,063 | -0.12% | 20.3만 |
|---|
| 2026.09.09 | ₩34,050 | ₩34,090 | ₩34,050 | ₩34,076 | +0.08% | 9.4만 |
|---|
| 2026.09.08 | ₩34,050 | ₩34,090 | ₩34,023 | ₩34,063 | +0.04% | 17.6만 |
|---|
| 2026.09.04 | ₩34,090 | ₩34,103 | ₩34,010 | ₩34,018 | -0.21% | 14.2만 |
|---|
| 2026.09.03 | ₩34,023 | ₩34,076 | ₩34,023 | ₩34,050 | +0.08% | 11.6만 |
|---|
| 2026.09.02 | ₩34,076 | ₩34,090 | ₩34,023 | ₩34,070 | -0.02% | 11.2만 |
|---|
| 2026.09.01 | ₩34,157 | ₩34,210 | ₩34,130 | ₩34,210 | +0.16% | 13.8만 |
|---|
| 2026.08.31 | ₩34,170 | ₩34,183 | ₩34,103 | ₩34,154 | -0.05% | 24.3만 |
|---|
| 2026.08.28 | ₩34,170 | ₩34,170 | ₩34,130 | ₩34,136 | -0.10% | 7만 |
|---|
| 2026.08.27 | ₩34,090 | ₩34,183 | ₩34,090 | ₩34,103 | +0.04% | 11.2만 |
|---|
| 2026.08.26 | ₩34,063 | ₩34,157 | ₩34,063 | ₩34,150 | +0.25% | 50.5만 |
|---|
| 2026.08.25 | ₩34,103 | ₩34,132 | ₩34,063 | ₩34,076 | -0.08% | 12.3만 |
|---|
| 2026.08.24 | ₩34,036 | ₩34,134 | ₩34,036 | ₩34,070 | +0.10% | 19.1만 |
|---|
| 2026.08.21 | ₩34,103 | ₩34,130 | ₩34,050 | ₩34,050 | -0.16% | 20.5만 |
|---|
| 2026.08.20 | ₩34,103 | ₩34,103 | ₩34,063 | ₩34,063 | -0.12% | 9.8만 |
|---|
| 2026.08.19 | ₩34,128 | ₩34,128 | ₩34,063 | ₩34,076 | -0.15% | 21.8만 |
|---|
| 2026.08.18 | ₩34,143 | ₩34,143 | ₩34,076 | ₩34,096 | -0.14% | 14.3만 |
|---|
| 2026.08.17 | ₩34,143 | ₩34,143 | ₩34,078 | ₩34,116 | -0.08% | 8.1만 |
|---|
| 2026.08.14 | ₩34,063 | ₩34,130 | ₩34,063 | ₩34,090 | +0.08% | 11.8만 |
|---|
| 2026.08.13 | ₩34,076 | ₩34,116 | ₩34,050 | ₩34,116 | +0.12% | 14.1만 |
|---|
| 2026.08.12 | ₩34,076 | ₩34,090 | ₩34,050 | ₩34,076 | 0.00% | 21.6만 |
|---|
| 2026.08.11 | ₩34,063 | ₩34,103 | ₩34,063 | ₩34,083 | +0.06% | 17.9만 |
|---|
| 2026.08.10 | ₩34,076 | ₩34,103 | ₩34,036 | ₩34,063 | -0.04% | 14.9만 |
|---|
| 2026.08.07 | ₩34,050 | ₩34,114 | ₩34,023 | ₩34,090 | +0.12% | 76.5만 |
|---|
| 2026.08.06 | ₩34,050 | ₩34,063 | ₩34,010 | ₩34,016 | -0.10% | 17.8만 |
|---|
| 2026.08.05 | ₩34,076 | ₩34,076 | ₩34,010 | ₩34,036 | -0.12% | 20.8만 |
|---|
| 2026.08.04 | ₩34,076 | ₩34,076 | ₩34,023 | ₩34,050 | -0.08% | 9.4만 |
|---|
| 2026.08.03 | ₩34,197 | ₩34,197 | ₩34,103 | ₩34,163 | -0.10% | 45.9만 |
|---|
| 2026.07.31 | ₩34,177 | ₩34,183 | ₩34,170 | ₩34,182 | +0.02% | 12.9만 |
|---|
| 2026.07.30 | ₩34,130 | ₩34,210 | ₩34,130 | ₩34,177 | +0.14% | 3.9만 |
|---|
| 2026.07.29 | ₩34,157 | ₩34,170 | ₩34,143 | ₩34,159 | +0.01% | 3.3만 |
|---|
| 2026.07.28 | ₩34,170 | ₩34,170 | ₩34,147 | ₩34,163 | -0.02% | 14.5만 |
|---|
| 2026.07.27 | ₩34,143 | ₩34,170 | ₩34,143 | ₩34,170 | +0.08% | 10.6만 |
|---|
| 2026.07.24 | ₩34,130 | ₩34,157 | ₩34,130 | ₩34,150 | +0.06% | 9.6만 |
|---|
| 2026.07.23 | ₩34,197 | ₩34,197 | ₩34,103 | ₩34,130 | -0.20% | 62.6만 |
|---|
| 2026.07.22 | ₩34,116 | ₩34,170 | ₩34,090 | ₩34,136 | +0.06% | 22.1만 |
|---|
| 2026.07.21 | ₩34,103 | ₩34,143 | ₩34,103 | ₩34,130 | +0.08% | 14.3만 |
|---|
| 2026.07.20 | ₩34,130 | ₩34,130 | ₩34,090 | ₩34,130 | 0.00% | 19.7만 |
|---|
| 2026.07.17 | ₩34,096 | ₩34,116 | ₩34,090 | ₩34,110 | +0.04% | 7.6만 |
|---|
| 2026.07.16 | ₩34,050 | ₩34,143 | ₩34,050 | ₩34,110 | +0.18% | 9.4만 |
|---|
| 2026.07.15 | ₩34,103 | ₩34,116 | ₩34,090 | ₩34,110 | +0.02% | 10.1만 |
|---|
| 2026.07.14 | ₩34,103 | ₩34,103 | ₩34,090 | ₩34,090 | -0.04% | 4.9만 |
|---|
| 2026.07.13 | ₩34,103 | ₩34,103 | ₩34,090 | ₩34,103 | 0.00% | 12만 |
|---|
| 2026.07.10 | ₩34,050 | ₩34,096 | ₩34,050 | ₩34,083 | +0.10% | 6.6만 |
|---|
| 2026.07.09 | ₩34,086 | ₩34,110 | ₩34,063 | ₩34,076 | -0.03% | 14.2만 |
|---|
| 2026.07.08 | ₩34,076 | ₩34,079 | ₩34,050 | ₩34,050 | -0.08% | 17.4만 |
|---|
| 2026.07.07 | ₩34,143 | ₩34,143 | ₩34,063 | ₩34,076 | -0.20% | 18.8만 |
|---|
| 2026.07.06 | ₩34,157 | ₩34,157 | ₩34,063 | ₩34,070 | -0.25% | 9.1만 |
|---|
| 2026.07.02 | ₩34,090 | ₩34,157 | ₩34,068 | ₩34,143 | +0.16% | 14.4만 |
|---|
| 2026.07.01 | ₩34,237 | ₩34,237 | ₩34,143 | ₩34,237 | 0.00% | 20.8만 |
|---|
| 2026.06.30 | ₩34,116 | ₩34,197 | ₩34,116 | ₩34,190 | +0.22% | 13.7만 |
|---|
| 2026.06.29 | ₩34,170 | ₩34,197 | ₩34,119 | ₩34,177 | +0.02% | 11.8만 |
|---|
| 2026.06.26 | ₩34,170 | ₩34,197 | ₩34,157 | ₩34,190 | +0.06% | 8.5만 |
|---|
| 2026.06.25 | ₩34,197 | ₩34,197 | ₩34,157 | ₩34,170 | -0.08% | 7.5만 |
|---|
| 2026.06.24 | ₩34,157 | ₩34,183 | ₩34,143 | ₩34,177 | +0.06% | 17.2만 |
|---|
| 2026.06.23 | ₩34,116 | ₩34,177 | ₩34,116 | ₩34,163 | +0.14% | 7.5만 |
|---|
| 2026.06.22 | ₩34,170 | ₩34,237 | ₩34,103 | ₩34,157 | -0.04% | 15.6만 |
|---|
| 2026.06.18 | ₩34,197 | ₩34,197 | ₩34,090 | ₩34,150 | -0.14% | 16.6만 |
|---|
| 2026.06.17 | ₩34,157 | ₩34,157 | ₩34,123 | ₩34,130 | -0.08% | 16.2만 |
|---|
| 2026.06.16 | ₩34,116 | ₩34,157 | ₩34,050 | ₩34,136 | +0.06% | 36.3만 |
|---|
| 2026.06.15 | ₩34,050 | ₩34,157 | ₩34,050 | ₩34,130 | +0.24% | 20.4만 |
|---|
| 2026.06.12 | ₩34,143 | ₩34,157 | ₩34,090 | ₩34,157 | +0.04% | 27.2만 |
|---|
| 2026.06.11 | ₩34,103 | ₩34,130 | ₩34,096 | ₩34,130 | +0.08% | 70.9만 |
|---|
| 2026.06.10 | ₩34,076 | ₩34,130 | ₩34,023 | ₩34,090 | +0.04% | 67.6만 |
|---|
| 2026.06.09 | ₩34,090 | ₩34,103 | ₩34,010 | ₩34,010 | -0.23% | 11.7만 |
|---|
| 2026.06.08 | ₩34,050 | ₩34,076 | ₩34,030 | ₩34,063 | +0.04% | 7.3만 |
|---|
| 2026.06.05 | ₩34,130 | ₩34,130 | ₩34,036 | ₩34,050 | -0.23% | 13.6만 |
|---|
| 2026.06.04 | ₩34,036 | ₩34,076 | ₩34,036 | ₩34,070 | +0.10% | 10.7만 |
|---|
| 2026.06.03 | ₩34,103 | ₩34,103 | ₩34,023 | ₩34,043 | -0.18% | 8.8만 |
|---|
| 2026.06.02 | ₩34,090 | ₩34,090 | ₩34,023 | ₩34,050 | -0.12% | 10.2만 |
|---|
| 2026.06.01 | ₩34,183 | ₩34,183 | ₩34,130 | ₩34,170 | -0.04% | 5.3만 |
|---|
| 2026.05.29 | ₩34,183 | ₩34,183 | ₩34,130 | ₩34,150 | -0.10% | 7.7만 |
|---|
| 2026.05.28 | ₩34,210 | ₩34,210 | ₩34,116 | ₩34,157 | -0.16% | 28.8만 |
|---|
| 2026.05.27 | ₩34,177 | ₩34,183 | ₩34,103 | ₩34,143 | -0.10% | 15.7만 |
|---|
| 2026.05.26 | ₩34,197 | ₩34,197 | ₩34,136 | ₩34,183 | -0.04% | 6.2만 |
|---|
| 2026.05.22 | ₩34,183 | ₩34,197 | ₩34,170 | ₩34,183 | 0.00% | 9.4만 |
|---|
| 2026.05.21 | ₩34,183 | ₩34,183 | ₩34,143 | ₩34,150 | -0.10% | 2.2만 |
|---|
| 2026.05.20 | ₩34,076 | ₩34,170 | ₩34,076 | ₩34,150 | +0.22% | 9.9만 |
|---|
| 2026.05.19 | ₩34,076 | ₩34,157 | ₩34,076 | ₩34,130 | +0.16% | 6.1만 |
|---|
| 2026.05.18 | ₩34,122 | ₩34,136 | ₩34,090 | ₩34,110 | -0.04% | 12.6만 |
|---|
| 2026.05.15 | ₩34,170 | ₩34,170 | ₩34,050 | ₩34,103 | -0.20% | 33.7만 |
|---|
| 2026.05.14 | ₩34,130 | ₩34,130 | ₩34,076 | ₩34,130 | 0.00% | 18.9만 |
|---|
| 2026.05.13 | ₩34,050 | ₩34,098 | ₩34,050 | ₩34,083 | +0.10% | 10.4만 |
|---|
| 2026.05.12 | ₩34,090 | ₩34,116 | ₩34,076 | ₩34,103 | +0.04% | 8.9만 |
|---|
| 2026.05.11 | ₩34,090 | ₩34,090 | ₩34,063 | ₩34,070 | -0.06% | 7.6만 |
|---|
| 2026.05.08 | ₩34,130 | ₩34,130 | ₩34,050 | ₩34,116 | -0.04% | 11.3만 |
|---|
| 2026.05.07 | ₩34,103 | ₩34,104 | ₩34,070 | ₩34,083 | -0.06% | 9.3만 |
|---|
| 2026.05.06 | ₩34,067 | ₩34,103 | ₩34,036 | ₩34,090 | +0.07% | 21.3만 |
|---|
| 2026.05.05 | ₩34,050 | ₩34,076 | ₩34,016 | ₩34,050 | 0.00% | 6.8만 |
|---|
| 2026.05.04 | ₩34,116 | ₩34,116 | ₩34,010 | ₩34,020 | -0.28% | 27.7만 |
|---|
| 2026.05.01 | ₩34,210 | ₩34,223 | ₩34,130 | ₩34,170 | -0.12% | 34.4만 |
|---|
| 2026.04.30 | ₩34,223 | ₩34,223 | ₩34,130 | ₩34,223 | 0.00% | 8.8만 |
|---|
| 2026.04.29 | ₩34,210 | ₩34,210 | ₩34,103 | ₩34,157 | -0.16% | 6.1만 |
|---|
| 2026.04.28 | ₩34,090 | ₩34,183 | ₩34,090 | ₩34,157 | +0.20% | 15.4만 |
|---|
| 2026.04.27 | ₩34,170 | ₩34,183 | ₩34,091 | ₩34,139 | -0.09% | 26.1만 |
|---|
| 2026.04.24 | ₩34,103 | ₩34,157 | ₩34,103 | ₩34,143 | +0.12% | 14.1만 |
|---|
| 2026.04.23 | ₩34,076 | ₩34,157 | ₩34,076 | ₩34,116 | +0.12% | 13.9만 |
|---|
| 2026.04.22 | ₩34,116 | ₩34,116 | ₩34,063 | ₩34,116 | 0.00% | 12.6만 |
|---|
| 2026.04.21 | ₩34,050 | ₩34,116 | ₩34,050 | ₩34,076 | +0.08% | 14.3만 |
|---|
| 2026.04.20 | ₩34,103 | ₩34,103 | ₩34,076 | ₩34,099 | -0.01% | 6.7만 |
|---|
| 2026.04.17 | ₩34,170 | ₩34,170 | ₩34,063 | ₩34,083 | -0.25% | 8.4만 |
|---|
| 2026.04.16 | ₩34,050 | ₩34,090 | ₩34,050 | ₩34,063 | +0.04% | 18.6만 |
|---|
| 2026.04.15 | ₩34,103 | ₩34,103 | ₩34,036 | ₩34,076 | -0.08% | 10.7만 |
|---|
| 2026.04.14 | ₩34,036 | ₩34,063 | ₩34,034 | ₩34,063 | +0.08% | 31.2만 |
|---|
| 2026.04.13 | ₩33,970 | ₩34,063 | ₩33,970 | ₩34,036 | +0.20% | 11.9만 |
|---|
| 2026.04.10 | ₩33,983 | ₩34,076 | ₩33,983 | ₩34,023 | +0.12% | 14.3만 |
|---|
| 2026.04.09 | ₩34,050 | ₩34,076 | ₩33,970 | ₩34,050 | 0.00% | 17.2만 |
|---|
| 2026.04.08 | ₩34,050 | ₩34,050 | ₩34,016 | ₩34,023 | -0.08% | 8.3만 |
|---|
| 2026.04.07 | ₩34,023 | ₩34,050 | ₩33,983 | ₩34,036 | +0.04% | 22.4만 |
|---|
| 2026.04.06 | ₩34,023 | ₩34,023 | ₩33,998 | ₩34,023 | 0.00% | 4.4만 |
|---|
| 2026.04.02 | ₩33,996 | ₩34,023 | ₩33,996 | ₩34,023 | +0.08% | 10.3만 |
|---|
| 2026.04.01 | ₩34,103 | ₩34,143 | ₩34,103 | ₩34,143 | +0.12% | 8만 |
|---|
| 2026.03.31 | ₩34,063 | ₩34,143 | ₩34,063 | ₩34,130 | +0.20% | 12.6만 |
|---|
| 2026.03.30 | ₩34,116 | ₩34,130 | ₩34,036 | ₩34,123 | +0.02% | 12.9만 |
|---|
| 2026.03.27 | ₩34,036 | ₩34,116 | ₩34,036 | ₩34,110 | +0.22% | 25.7만 |
|---|
| 2026.03.26 | ₩34,023 | ₩34,076 | ₩34,023 | ₩34,070 | +0.14% | 13.7만 |
|---|
| 2026.03.25 | ₩34,063 | ₩34,103 | ₩34,063 | ₩34,090 | +0.08% | 7.1만 |
|---|
| 2026.03.24 | ₩33,956 | ₩34,076 | ₩33,956 | ₩34,076 | +0.35% | 29.2만 |
|---|
| 2026.03.23 | ₩34,063 | ₩34,063 | ₩33,956 | ₩33,983 | -0.24% | 92.8만 |
|---|
| 2026.03.20 | ₩34,023 | ₩34,050 | ₩33,876 | ₩33,916 | -0.31% | 73.5만 |
|---|
| 2026.03.19 | ₩33,943 | ₩33,956 | ₩33,903 | ₩33,930 | -0.04% | 24.9만 |
|---|
| 2026.03.18 | ₩33,956 | ₩33,956 | ₩33,887 | ₩33,890 | -0.20% | 5.6만 |
|---|
| 2026.03.17 | ₩33,863 | ₩33,943 | ₩33,863 | ₩33,876 | +0.04% | 16만 |
|---|
| 2026.03.16 | ₩33,916 | ₩33,956 | ₩33,890 | ₩33,903 | -0.04% | 9.6만 |
|---|
| 2026.03.13 | ₩33,890 | ₩33,996 | ₩33,836 | ₩33,876 | -0.04% | 20.7만 |
|---|
| 2026.03.12 | ₩33,836 | ₩33,883 | ₩33,836 | ₩33,836 | 0.00% | 25.6만 |
|---|
| 2026.03.11 | ₩33,996 | ₩33,996 | ₩33,863 | ₩33,876 | -0.35% | 80.9만 |
|---|
| 2026.03.10 | ₩33,970 | ₩33,983 | ₩33,903 | ₩33,927 | -0.13% | 34만 |
|---|
| 2026.03.09 | ₩33,903 | ₩33,983 | ₩33,903 | ₩33,970 | +0.20% | 23만 |
|---|
| 2026.03.06 | ₩33,876 | ₩33,983 | ₩33,850 | ₩33,903 | +0.08% | 51.3만 |
|---|
| 2026.03.05 | ₩33,863 | ₩33,983 | ₩33,863 | ₩33,916 | +0.16% | 11.5만 |
|---|
| 2026.03.04 | ₩33,983 | ₩33,983 | ₩33,890 | ₩33,932 | -0.15% | 47.8만 |
|---|
| 2026.03.03 | ₩33,956 | ₩34,050 | ₩33,930 | ₩34,043 | +0.26% | 33.6만 |
|---|
| 2026.03.02 | ₩34,143 | ₩34,183 | ₩34,139 | ₩34,183 | +0.12% | 30.9만 |
|---|
| 2026.02.27 | ₩34,183 | ₩34,183 | ₩34,150 | ₩34,177 | -0.02% | 37.2만 |
|---|
| 2026.02.26 | ₩34,143 | ₩34,197 | ₩34,143 | ₩34,183 | +0.12% | 40.7만 |
|---|
| 2026.02.25 | ₩34,170 | ₩34,197 | ₩34,130 | ₩34,170 | 0.00% | 58.6만 |
|---|
| 2026.02.24 | ₩34,157 | ₩34,170 | ₩34,103 | ₩34,166 | +0.03% | 37.9만 |
|---|
| 2026.02.23 | ₩34,143 | ₩34,170 | ₩34,143 | ₩34,170 | +0.08% | 5만 |
|---|
| 2026.02.20 | ₩34,116 | ₩34,157 | ₩34,116 | ₩34,153 | +0.11% | 5.6만 |
|---|
| 2026.02.19 | ₩34,116 | ₩34,157 | ₩34,103 | ₩34,157 | +0.12% | 5.6만 |
|---|
| 2026.02.18 | ₩34,143 | ₩34,143 | ₩34,119 | ₩34,143 | 0.00% | 17.2만 |
|---|
| 2026.02.17 | ₩34,116 | ₩34,143 | ₩34,116 | ₩34,143 | +0.08% | 7.1만 |
|---|
| 2026.02.13 | ₩34,130 | ₩34,130 | ₩34,103 | ₩34,130 | 0.00% | 15.8만 |
|---|
| 2026.02.12 | ₩34,103 | ₩34,116 | ₩34,103 | ₩34,116 | +0.04% | 8만 |
|---|
| 2026.02.11 | ₩34,103 | ₩34,116 | ₩34,076 | ₩34,112 | +0.03% | 5.1만 |
|---|
| 2026.02.10 | ₩34,103 | ₩34,103 | ₩34,090 | ₩34,103 | 0.00% | 5.5만 |
|---|
| 2026.02.09 | ₩34,103 | ₩34,103 | ₩34,090 | ₩34,103 | 0.00% | 11.7만 |
|---|
| 2026.02.06 | ₩34,103 | ₩34,103 | ₩34,090 | ₩34,103 | 0.00% | 9.2만 |
|---|
| 2026.02.05 | ₩34,103 | ₩34,103 | ₩34,080 | ₩34,099 | -0.01% | 10.2만 |
|---|
| 2026.02.04 | ₩34,090 | ₩34,090 | ₩34,063 | ₩34,083 | -0.02% | 22.7만 |
|---|
| 2026.02.03 | ₩34,143 | ₩34,143 | ₩34,076 | ₩34,090 | -0.16% | 9.9만 |
|---|
| 2026.02.02 | ₩34,210 | ₩34,223 | ₩34,177 | ₩34,217 | +0.02% | 6.2만 |
|---|
| 2026.01.30 | ₩34,210 | ₩34,210 | ₩34,153 | ₩34,203 | -0.02% | 12.4만 |
|---|
| 2026.01.29 | ₩34,170 | ₩34,197 | ₩34,159 | ₩34,197 | +0.08% | 9.3만 |
|---|
| 2026.01.28 | ₩34,250 | ₩34,250 | ₩34,143 | ₩34,190 | -0.18% | 12.1만 |
|---|
| 2026.01.27 | ₩34,183 | ₩34,197 | ₩34,157 | ₩34,183 | 0.00% | 19.3만 |
|---|
| 2026.01.26 | ₩34,143 | ₩34,183 | ₩34,143 | ₩34,163 | +0.06% | 4.9만 |
|---|
| 2026.01.23 | ₩34,157 | ₩34,170 | ₩34,142 | ₩34,166 | +0.03% | 11.1만 |
|---|
| 2026.01.22 | ₩34,130 | ₩34,157 | ₩34,116 | ₩34,157 | +0.08% | 7.9만 |
|---|
| 2026.01.21 | ₩34,183 | ₩34,183 | ₩34,103 | ₩34,157 | -0.08% | 16.6만 |
|---|
| 2026.01.20 | ₩34,090 | ₩34,157 | ₩34,076 | ₩34,143 | +0.16% | 22만 |
|---|
| 2026.01.16 | ₩34,076 | ₩34,170 | ₩34,076 | ₩34,116 | +0.12% | 17.4만 |
|---|
| 2026.01.15 | ₩34,063 | ₩34,130 | ₩34,063 | ₩34,103 | +0.12% | 17.6만 |
|---|
| 2026.01.14 | ₩34,116 | ₩34,116 | ₩34,076 | ₩34,090 | -0.08% | 9.5만 |
|---|
| 2026.01.13 | ₩34,103 | ₩34,103 | ₩34,063 | ₩34,083 | -0.06% | 11.4만 |
|---|
| 2026.01.12 | ₩34,103 | ₩34,103 | ₩34,050 | ₩34,083 | -0.06% | 27.6만 |
|---|
| 2026.01.09 | ₩34,157 | ₩34,157 | ₩34,075 | ₩34,083 | -0.21% | 7.3만 |
|---|
| 2026.01.08 | ₩34,116 | ₩34,116 | ₩34,023 | ₩34,076 | -0.12% | 57.1만 |
|---|
| 2026.01.07 | ₩34,103 | ₩34,103 | ₩34,050 | ₩34,076 | -0.08% | 8.3만 |
|---|
| 2026.01.06 | ₩34,090 | ₩34,090 | ₩34,036 | ₩34,083 | -0.02% | 10만 |
|---|
| 2026.01.05 | ₩34,023 | ₩34,076 | ₩34,023 | ₩34,076 | +0.16% | 17.1만 |
|---|
| 2026.01.02 | ₩34,103 | ₩34,103 | ₩34,024 | ₩34,051 | -0.15% | 11.3만 |
|---|
| 2025.12.31 | ₩34,076 | ₩34,076 | ₩34,023 | ₩34,050 | -0.08% | 8.3만 |
|---|
| 2025.12.30 | ₩34,023 | ₩34,050 | ₩33,996 | ₩34,043 | +0.06% | 11.9만 |
|---|
| 2025.12.29 | ₩34,076 | ₩34,090 | ₩34,036 | ₩34,090 | +0.04% | 64.1만 |
|---|
| 2025.12.26 | ₩34,130 | ₩34,183 | ₩34,103 | ₩34,124 | -0.02% | 9.3만 |
|---|
| 2025.12.24 | ₩34,183 | ₩34,183 | ₩34,130 | ₩34,150 | -0.10% | 10만 |
|---|
| 2025.12.23 | ₩34,143 | ₩34,157 | ₩34,103 | ₩34,131 | -0.04% | 19.2만 |
|---|
| 2025.12.22 | ₩34,143 | ₩34,143 | ₩34,116 | ₩34,139 | -0.01% | 15.1만 |
|---|
| 2025.12.19 | ₩34,123 | ₩34,157 | ₩34,116 | ₩34,136 | +0.04% | 65.3만 |
|---|
| 2025.12.18 | ₩34,095 | ₩34,116 | ₩34,090 | ₩34,110 | +0.04% | 6.7만 |
|---|
| 2025.12.17 | ₩34,103 | ₩34,103 | ₩34,090 | ₩34,103 | 0.00% | 10.2만 |
|---|
| 2025.12.16 | ₩34,076 | ₩34,103 | ₩34,063 | ₩34,103 | +0.08% | 16.9만 |
|---|
| 2025.12.15 | ₩34,076 | ₩34,103 | ₩34,066 | ₩34,096 | +0.06% | 3.9만 |
|---|
| 2025.12.12 | ₩34,050 | ₩34,103 | ₩34,050 | ₩34,103 | +0.16% | 7.6만 |
|---|
| 2025.12.11 | ₩34,050 | ₩34,090 | ₩34,050 | ₩34,083 | +0.10% | 16.1만 |
|---|
| 2025.12.10 | ₩34,063 | ₩34,076 | ₩34,050 | ₩34,068 | +0.02% | 4.3만 |
|---|
| 2025.12.09 | ₩34,063 | ₩34,075 | ₩34,026 | ₩34,043 | -0.06% | 4.2만 |
|---|
| 2025.12.08 | ₩34,023 | ₩34,076 | ₩34,023 | ₩34,070 | +0.14% | 7만 |
|---|
| 2025.12.05 | ₩34,076 | ₩34,090 | ₩33,996 | ₩34,070 | -0.02% | 8.3만 |
|---|
| 2025.12.04 | ₩33,996 | ₩34,050 | ₩33,996 | ₩34,030 | +0.10% | 8.5만 |
|---|
| 2025.12.03 | ₩34,036 | ₩34,059 | ₩34,023 | ₩34,056 | +0.06% | 10.7만 |
|---|
| 2025.12.02 | ₩34,023 | ₩34,076 | ₩34,023 | ₩34,030 | +0.02% | 12.3만 |
|---|
| 2025.12.01 | ₩34,157 | ₩34,170 | ₩34,116 | ₩34,163 | +0.02% | 26.2만 |
|---|
| 2025.11.28 | ₩34,170 | ₩34,170 | ₩34,143 | ₩34,157 | -0.04% | 5.4만 |
|---|
| 2025.11.26 | ₩34,143 | ₩34,157 | ₩34,134 | ₩34,157 | +0.04% | 8.6만 |
|---|
| 2025.11.25 | ₩34,157 | ₩34,158 | ₩34,130 | ₩34,136 | -0.06% | 12.5만 |
|---|
| 2025.11.24 | ₩34,116 | ₩34,150 | ₩34,116 | ₩34,138 | +0.06% | 9.1만 |
|---|
| 2025.11.21 | ₩34,116 | ₩34,157 | ₩34,090 | ₩34,116 | 0.00% | 9.5만 |
|---|
| 2025.11.20 | ₩34,107 | ₩34,116 | ₩34,103 | ₩34,110 | +0.01% | 4.2만 |
|---|
| 2025.11.19 | ₩34,116 | ₩34,116 | ₩34,096 | ₩34,107 | -0.03% | 4.8만 |
|---|
| 2025.11.18 | ₩34,116 | ₩34,116 | ₩34,099 | ₩34,115 | -0.00% | 5.9만 |
|---|
| 2025.11.17 | ₩34,116 | ₩34,116 | ₩34,090 | ₩34,096 | -0.06% | 6.3만 |
|---|
| 2025.11.14 | ₩34,103 | ₩34,116 | ₩34,064 | ₩34,103 | 0.00% | 10.8만 |
|---|
| 2025.11.13 | ₩34,050 | ₩34,103 | ₩34,050 | ₩34,090 | +0.12% | 2.6만 |
|---|
| 2025.11.12 | ₩34,076 | ₩34,091 | ₩34,076 | ₩34,079 | +0.01% | 5만 |
|---|
| 2025.11.11 | ₩34,076 | ₩34,090 | ₩34,063 | ₩34,083 | +0.02% | 5.6만 |
|---|
| 2025.11.10 | ₩34,116 | ₩34,116 | ₩34,036 | ₩34,070 | -0.14% | 4.7만 |
|---|
| 2025.11.07 | ₩34,103 | ₩34,103 | ₩34,023 | ₩34,070 | -0.10% | 6.3만 |
|---|
| 2025.11.06 | ₩34,050 | ₩34,063 | ₩34,010 | ₩34,050 | 0.00% | 5.2만 |
|---|
| 2025.11.05 | ₩34,023 | ₩34,056 | ₩34,023 | ₩34,030 | +0.02% | 3.5만 |
|---|
| 2025.11.04 | ₩34,050 | ₩34,076 | ₩34,022 | ₩34,056 | +0.02% | 7.9만 |
|---|
| 2025.11.03 | ₩34,210 | ₩34,210 | ₩34,130 | ₩34,157 | -0.16% | 5.8만 |
|---|
| 2025.10.31 | ₩34,237 | ₩34,237 | ₩34,103 | ₩34,123 | -0.33% | 6.5만 |
|---|
| 2025.10.30 | ₩34,170 | ₩34,170 | ₩34,116 | ₩34,136 | -0.10% | 4.2만 |
|---|
| 2025.10.29 | ₩34,063 | ₩34,170 | ₩34,063 | ₩34,116 | +0.16% | 4만 |
|---|
| 2025.10.28 | ₩34,076 | ₩34,143 | ₩34,063 | ₩34,130 | +0.16% | 7만 |
|---|
| 2025.10.27 | ₩34,157 | ₩34,170 | ₩34,090 | ₩34,130 | -0.08% | 5.6만 |
|---|
| 2025.10.24 | ₩34,050 | ₩34,157 | ₩34,050 | ₩34,143 | +0.27% | 11.5만 |
|---|
| 2025.10.23 | ₩34,076 | ₩34,116 | ₩34,036 | ₩34,076 | 0.00% | 10.1만 |
|---|
| 2025.10.22 | ₩34,116 | ₩34,116 | ₩34,023 | ₩34,090 | -0.08% | 4.1만 |
|---|
| 2025.10.21 | ₩34,090 | ₩34,103 | ₩34,036 | ₩34,050 | -0.12% | 3.1만 |
|---|
| 2025.10.20 | ₩34,023 | ₩34,076 | ₩34,016 | ₩34,063 | +0.12% | 9.6만 |
|---|
| 2025.10.17 | ₩34,023 | ₩34,116 | ₩34,010 | ₩34,030 | +0.02% | 13.3만 |
|---|
| 2025.10.16 | ₩34,116 | ₩34,116 | ₩34,023 | ₩34,036 | -0.23% | 7.7만 |
|---|
| 2025.10.15 | ₩34,076 | ₩34,116 | ₩34,036 | ₩34,038 | -0.11% | 6.3만 |
|---|
| 2025.10.14 | ₩33,996 | ₩34,116 | ₩33,996 | ₩34,103 | +0.31% | 16.1만 |
|---|
| 2025.10.13 | ₩34,090 | ₩34,110 | ₩33,943 | ₩34,103 | +0.04% | 19.4만 |
|---|
| 2025.10.10 | ₩34,076 | ₩34,103 | ₩34,050 | ₩34,063 | -0.04% | 5.2만 |
|---|