시장 데이터를 불러오는 중
전체 종목
Eldridge BBB-B CLO ETF 과거 주가
Eldridge BBB-B CLO ETF · CLOZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eldridge BBB-B CLO ETF · CLOZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,084 | ₩35,158 | ₩35,084 | ₩35,151 | +0.19% | 34.3만 |
| 2026.10.08 | ₩35,111 | ₩35,125 | ₩35,018 | ₩35,111 | 0.00% | 37.7만 |
| 2026.10.07 | ₩35,098 | ₩35,111 | ₩35,058 | ₩35,098 | 0.00% | 18.9만 |
| 2026.10.06 | ₩35,125 | ₩35,125 | ₩35,019 | ₩35,111 | -0.04% | 35.2만 |
| 2026.10.05 | ₩35,004 | ₩35,138 | ₩35,004 | ₩35,125 | +0.34% | 28.7만 |
| 2026.10.02 | ₩34,991 | ₩35,058 | ₩34,924 | ₩35,031 | +0.11% | 46.8만 |
| 2026.10.01 | ₩35,218 | ₩35,245 | ₩35,138 | ₩35,192 | -0.08% | 73만 |
| 2026.09.30 | ₩35,205 | ₩35,245 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,192 |
| -0.04% |
| 52.8만 |
| 2026.09.29 | ₩35,205 | ₩35,218 | ₩35,137 | ₩35,192 | -0.04% | 43만 |
|---|
| 2026.09.28 | ₩35,218 | ₩35,258 | ₩35,158 | ₩35,192 | -0.08% | 55.4만 |
|---|
| 2026.09.25 | ₩35,232 | ₩35,258 | ₩35,165 | ₩35,245 | +0.04% | 70.5만 |
|---|
| 2026.09.24 | ₩35,178 | ₩35,232 | ₩35,151 | ₩35,232 | +0.15% | 42.8만 |
|---|
| 2026.09.23 | ₩35,178 | ₩35,205 | ₩35,151 | ₩35,205 | +0.08% | 49.6만 |
|---|
| 2026.09.22 | ₩35,205 | ₩35,212 | ₩35,125 | ₩35,178 | -0.08% | 91.6만 |
|---|
| 2026.09.21 | ₩35,138 | ₩35,192 | ₩35,118 | ₩35,178 | +0.11% | 38.8만 |
|---|
| 2026.09.18 | ₩35,111 | ₩35,125 | ₩35,071 | ₩35,125 | +0.04% | 86.5만 |
|---|
| 2026.09.17 | ₩35,004 | ₩35,098 | ₩35,004 | ₩35,071 | +0.19% | 38.6만 |
|---|
| 2026.09.16 | ₩35,098 | ₩35,111 | ₩35,031 | ₩35,051 | -0.13% | 30만 |
|---|
| 2026.09.15 | ₩34,977 | ₩35,058 | ₩34,977 | ₩35,044 | +0.19% | 20.3만 |
|---|
| 2026.09.14 | ₩34,977 | ₩35,044 | ₩34,977 | ₩34,984 | +0.02% | 27.2만 |
|---|
| 2026.09.11 | ₩34,937 | ₩35,018 | ₩34,937 | ₩34,957 | +0.06% | 27.9만 |
|---|
| 2026.09.10 | ₩34,924 | ₩34,964 | ₩34,924 | ₩34,937 | +0.04% | 25.6만 |
|---|
| 2026.09.09 | ₩34,924 | ₩34,951 | ₩34,898 | ₩34,937 | +0.04% | 33.1만 |
|---|
| 2026.09.08 | ₩34,937 | ₩34,964 | ₩34,897 | ₩34,911 | -0.08% | 29.3만 |
|---|
| 2026.09.04 | ₩34,977 | ₩34,984 | ₩34,884 | ₩34,890 | -0.25% | 54.4만 |
|---|
| 2026.09.03 | ₩34,897 | ₩34,932 | ₩34,857 | ₩34,877 | -0.06% | 41.6만 |
|---|
| 2026.09.02 | ₩34,897 | ₩35,014 | ₩34,870 | ₩34,897 | 0.00% | 34.2만 |
|---|
| 2026.09.01 | ₩35,098 | ₩35,125 | ₩35,044 | ₩35,058 | -0.11% | 57.6만 |
|---|
| 2026.08.31 | ₩35,151 | ₩35,165 | ₩35,031 | ₩35,058 | -0.27% | 152.6만 |
|---|
| 2026.08.28 | ₩35,125 | ₩35,205 | ₩35,111 | ₩35,125 | 0.00% | 34.1만 |
|---|
| 2026.08.27 | ₩35,125 | ₩35,173 | ₩35,118 | ₩35,125 | 0.00% | 16.9만 |
|---|
| 2026.08.26 | ₩35,071 | ₩35,178 | ₩35,071 | ₩35,165 | +0.27% | 28.9만 |
|---|
| 2026.08.25 | ₩35,151 | ₩35,151 | ₩35,098 | ₩35,118 | -0.10% | 18.3만 |
|---|
| 2026.08.24 | ₩35,151 | ₩35,178 | ₩35,058 | ₩35,084 | -0.19% | 48.3만 |
|---|
| 2026.08.21 | ₩35,178 | ₩35,272 | ₩35,138 | ₩35,151 | -0.08% | 34.3만 |
|---|
| 2026.08.20 | ₩35,232 | ₩35,233 | ₩35,151 | ₩35,178 | -0.15% | 17.3만 |
|---|
| 2026.08.19 | ₩35,192 | ₩35,264 | ₩35,111 | ₩35,232 | +0.11% | 48.8만 |
|---|
| 2026.08.18 | ₩35,285 | ₩35,285 | ₩35,192 | ₩35,192 | -0.27% | 48.2만 |
|---|
| 2026.08.17 | ₩35,258 | ₩35,285 | ₩35,225 | ₩35,232 | -0.08% | 33.1만 |
|---|
| 2026.08.14 | ₩35,218 | ₩35,272 | ₩35,205 | ₩35,258 | +0.11% | 42.1만 |
|---|
| 2026.08.13 | ₩35,245 | ₩35,258 | ₩35,205 | ₩35,218 | -0.08% | 62.2만 |
|---|
| 2026.08.12 | ₩35,218 | ₩35,245 | ₩35,205 | ₩35,245 | +0.08% | 75.9만 |
|---|
| 2026.08.11 | ₩35,232 | ₩35,245 | ₩35,192 | ₩35,241 | +0.03% | 18.5만 |
|---|
| 2026.08.10 | ₩35,205 | ₩35,232 | ₩35,192 | ₩35,232 | +0.08% | 29.8만 |
|---|
| 2026.08.07 | ₩35,205 | ₩35,232 | ₩35,165 | ₩35,198 | -0.02% | 69.1만 |
|---|
| 2026.08.06 | ₩35,192 | ₩35,192 | ₩35,138 | ₩35,165 | -0.08% | 22.7만 |
|---|
| 2026.08.05 | ₩35,178 | ₩35,178 | ₩35,125 | ₩35,171 | -0.02% | 32.3만 |
|---|
| 2026.08.04 | ₩35,192 | ₩35,205 | ₩35,121 | ₩35,178 | -0.04% | 41.9만 |
|---|
| 2026.08.03 | ₩35,272 | ₩35,339 | ₩35,232 | ₩35,325 | +0.15% | 62만 |
|---|
| 2026.07.31 | ₩35,312 | ₩35,339 | ₩35,245 | ₩35,325 | +0.04% | 28.2만 |
|---|
| 2026.07.30 | ₩35,312 | ₩35,339 | ₩35,258 | ₩35,332 | +0.06% | 59.1만 |
|---|
| 2026.07.29 | ₩35,312 | ₩35,325 | ₩35,272 | ₩35,272 | -0.11% | 14.4만 |
|---|
| 2026.07.28 | ₩35,245 | ₩35,339 | ₩35,245 | ₩35,325 | +0.23% | 29.1만 |
|---|
| 2026.07.27 | ₩35,325 | ₩35,325 | ₩35,299 | ₩35,312 | -0.04% | 29.8만 |
|---|
| 2026.07.24 | ₩35,285 | ₩35,339 | ₩35,285 | ₩35,312 | +0.08% | 35.6만 |
|---|
| 2026.07.23 | ₩35,218 | ₩35,312 | ₩35,212 | ₩35,312 | +0.27% | 41.4만 |
|---|
| 2026.07.22 | ₩35,299 | ₩35,312 | ₩35,205 | ₩35,252 | -0.13% | 26.6만 |
|---|
| 2026.07.21 | ₩35,258 | ₩35,296 | ₩35,192 | ₩35,285 | +0.08% | 20.7만 |
|---|
| 2026.07.20 | ₩35,151 | ₩35,285 | ₩35,151 | ₩35,205 | +0.15% | 25.6만 |
|---|
| 2026.07.17 | ₩35,165 | ₩35,252 | ₩35,044 | ₩35,232 | +0.19% | 59.1만 |
|---|
| 2026.07.16 | ₩35,192 | ₩35,272 | ₩35,138 | ₩35,138 | -0.15% | 104.7만 |
|---|
| 2026.07.15 | ₩35,258 | ₩35,258 | ₩35,218 | ₩35,245 | -0.04% | 17.6만 |
|---|
| 2026.07.14 | ₩35,205 | ₩35,258 | ₩35,178 | ₩35,238 | +0.10% | 46.9만 |
|---|
| 2026.07.13 | ₩35,232 | ₩35,245 | ₩35,165 | ₩35,165 | -0.19% | 12.7만 |
|---|
| 2026.07.10 | ₩35,192 | ₩35,238 | ₩35,192 | ₩35,218 | +0.08% | 15.4만 |
|---|
| 2026.07.09 | ₩35,084 | ₩35,218 | ₩35,084 | ₩35,218 | +0.38% | 27.9만 |
|---|
| 2026.07.08 | ₩35,125 | ₩35,205 | ₩35,031 | ₩35,205 | +0.23% | 55만 |
|---|
| 2026.07.07 | ₩35,218 | ₩35,218 | ₩35,165 | ₩35,178 | -0.11% | 177.9만 |
|---|
| 2026.07.06 | ₩35,245 | ₩35,245 | ₩35,165 | ₩35,192 | -0.15% | 45.8만 |
|---|
| 2026.07.02 | ₩35,205 | ₩35,245 | ₩35,125 | ₩35,245 | +0.11% | 33.5만 |
|---|
| 2026.07.01 | ₩35,352 | ₩35,379 | ₩35,312 | ₩35,352 | 0.00% | 34.6만 |
|---|
| 2026.06.30 | ₩35,352 | ₩35,376 | ₩35,312 | ₩35,352 | 0.00% | 50.3만 |
|---|
| 2026.06.29 | ₩35,365 | ₩35,392 | ₩35,278 | ₩35,345 | -0.06% | 14.1만 |
|---|
| 2026.06.26 | ₩35,218 | ₩35,339 | ₩35,218 | ₩35,337 | +0.34% | 14.3만 |
|---|
| 2026.06.25 | ₩35,192 | ₩35,258 | ₩35,192 | ₩35,245 | +0.15% | 12만 |
|---|
| 2026.06.24 | ₩35,165 | ₩35,232 | ₩35,145 | ₩35,192 | +0.08% | 20.7만 |
|---|
| 2026.06.23 | ₩35,258 | ₩35,258 | ₩35,111 | ₩35,111 | -0.42% | 12.3만 |
|---|
| 2026.06.22 | ₩35,084 | ₩35,192 | ₩35,084 | ₩35,171 | +0.25% | 7.7만 |
|---|
| 2026.06.18 | ₩35,138 | ₩35,230 | ₩35,084 | ₩35,171 | +0.10% | 16.8만 |
|---|
| 2026.06.17 | ₩35,218 | ₩35,232 | ₩35,084 | ₩35,084 | -0.38% | 14.1만 |
|---|
| 2026.06.16 | ₩35,098 | ₩35,312 | ₩35,058 | ₩35,151 | +0.15% | 34.4만 |
|---|
| 2026.06.15 | ₩35,299 | ₩35,339 | ₩35,258 | ₩35,278 | -0.06% | 19.4만 |
|---|
| 2026.06.12 | ₩35,325 | ₩35,339 | ₩35,205 | ₩35,285 | -0.11% | 38.5만 |
|---|
| 2026.06.11 | ₩35,138 | ₩35,299 | ₩34,911 | ₩35,272 | +0.38% | 35.3만 |
|---|
| 2026.06.10 | ₩35,232 | ₩35,245 | ₩34,870 | ₩35,192 | -0.11% | 100.6만 |
|---|
| 2026.06.09 | ₩35,232 | ₩35,276 | ₩35,192 | ₩35,205 | -0.08% | 18.6만 |
|---|
| 2026.06.08 | ₩35,232 | ₩35,285 | ₩35,178 | ₩35,232 | 0.00% | 23만 |
|---|
| 2026.06.05 | ₩35,312 | ₩35,312 | ₩35,218 | ₩35,218 | -0.27% | 24.9만 |
|---|
| 2026.06.04 | ₩35,232 | ₩35,299 | ₩35,232 | ₩35,295 | +0.18% | 19.8만 |
|---|
| 2026.06.03 | ₩35,285 | ₩35,305 | ₩35,232 | ₩35,265 | -0.06% | 15.1만 |
|---|
| 2026.06.02 | ₩35,392 | ₩35,392 | ₩35,258 | ₩35,272 | -0.34% | 49.5만 |
|---|
| 2026.06.01 | ₩35,325 | ₩35,513 | ₩35,325 | ₩35,506 | +0.51% | 90만 |
|---|
| 2026.05.29 | ₩35,486 | ₩35,486 | ₩35,392 | ₩35,486 | 0.00% | 13.4만 |
|---|
| 2026.05.28 | ₩35,473 | ₩35,486 | ₩35,459 | ₩35,479 | +0.02% | 19만 |
|---|
| 2026.05.27 | ₩35,419 | ₩35,499 | ₩35,419 | ₩35,473 | +0.15% | 19.8만 |
|---|
| 2026.05.26 | ₩35,272 | ₩35,477 | ₩35,272 | ₩35,459 | +0.53% | 16만 |
|---|
| 2026.05.22 | ₩35,312 | ₩35,493 | ₩35,299 | ₩35,432 | +0.34% | 27.3만 |
|---|
| 2026.05.21 | ₩35,365 | ₩35,419 | ₩35,365 | ₩35,365 | 0.00% | 12.4만 |
|---|
| 2026.05.20 | ₩35,406 | ₩35,432 | ₩35,328 | ₩35,412 | +0.02% | 35.2만 |
|---|
| 2026.05.19 | ₩35,379 | ₩35,403 | ₩35,339 | ₩35,379 | 0.00% | 14.1만 |
|---|
| 2026.05.18 | ₩35,392 | ₩35,406 | ₩35,325 | ₩35,406 | +0.04% | 17.2만 |
|---|
| 2026.05.15 | ₩35,339 | ₩35,403 | ₩35,305 | ₩35,339 | 0.00% | 12.5만 |
|---|
| 2026.05.14 | ₩35,352 | ₩35,419 | ₩35,282 | ₩35,379 | +0.08% | 16.4만 |
|---|
| 2026.05.13 | ₩35,325 | ₩35,349 | ₩35,305 | ₩35,345 | +0.06% | 18.5만 |
|---|
| 2026.05.12 | ₩35,392 | ₩35,392 | ₩35,272 | ₩35,325 | -0.19% | 64.4만 |
|---|
| 2026.05.11 | ₩35,258 | ₩35,325 | ₩35,192 | ₩35,319 | +0.17% | 28.2만 |
|---|
| 2026.05.08 | ₩35,392 | ₩35,392 | ₩35,192 | ₩35,292 | -0.28% | 25.2만 |
|---|
| 2026.05.07 | ₩35,258 | ₩35,258 | ₩35,205 | ₩35,258 | 0.00% | 29.7만 |
|---|
| 2026.05.06 | ₩35,192 | ₩35,232 | ₩35,192 | ₩35,225 | +0.10% | 13.4만 |
|---|
| 2026.05.05 | ₩35,111 | ₩35,258 | ₩35,111 | ₩35,258 | +0.42% | 27.2만 |
|---|
| 2026.05.04 | ₩35,084 | ₩35,232 | ₩35,004 | ₩35,232 | +0.42% | 28.2만 |
|---|
| 2026.05.01 | ₩35,432 | ₩35,432 | ₩35,272 | ₩35,285 | -0.42% | 47.8만 |
|---|
| 2026.04.30 | ₩35,392 | ₩35,392 | ₩35,312 | ₩35,332 | -0.17% | 31.6만 |
|---|
| 2026.04.29 | ₩35,192 | ₩35,392 | ₩35,192 | ₩35,392 | +0.57% | 33.1만 |
|---|
| 2026.04.28 | ₩35,192 | ₩35,258 | ₩35,138 | ₩35,258 | +0.19% | 20.9만 |
|---|
| 2026.04.27 | ₩35,071 | ₩35,192 | ₩35,018 | ₩35,165 | +0.27% | 59.3만 |
|---|
| 2026.04.24 | ₩35,058 | ₩35,151 | ₩35,004 | ₩35,145 | +0.25% | 41.7만 |
|---|
| 2026.04.23 | ₩34,977 | ₩35,084 | ₩34,937 | ₩35,071 | +0.27% | 33.7만 |
|---|
| 2026.04.22 | ₩34,870 | ₩35,031 | ₩34,824 | ₩34,977 | +0.31% | 76.8만 |
|---|
| 2026.04.21 | ₩34,951 | ₩34,951 | ₩34,763 | ₩34,830 | -0.34% | 16.5만 |
|---|
| 2026.04.20 | ₩34,844 | ₩34,884 | ₩34,790 | ₩34,817 | -0.08% | 17.8만 |
|---|
| 2026.04.17 | ₩34,643 | ₩34,844 | ₩34,636 | ₩34,844 | +0.58% | 18.6만 |
|---|
| 2026.04.16 | ₩34,576 | ₩34,670 | ₩34,549 | ₩34,603 | +0.08% | 18.3만 |
|---|
| 2026.04.15 | ₩34,576 | ₩34,623 | ₩34,549 | ₩34,549 | -0.08% | 22.4만 |
|---|
| 2026.04.14 | ₩34,496 | ₩34,696 | ₩34,496 | ₩34,522 | +0.08% | 29.2만 |
|---|
| 2026.04.13 | ₩34,509 | ₩34,536 | ₩34,409 | ₩34,482 | -0.08% | 19.7만 |
|---|
| 2026.04.10 | ₩34,496 | ₩34,683 | ₩34,496 | ₩34,496 | 0.00% | 35.6만 |
|---|
| 2026.04.09 | ₩34,482 | ₩34,576 | ₩34,355 | ₩34,549 | +0.19% | 65.5만 |
|---|
| 2026.04.08 | ₩34,603 | ₩34,603 | ₩34,255 | ₩34,442 | -0.46% | 126.8만 |
|---|
| 2026.04.07 | ₩34,121 | ₩34,335 | ₩34,121 | ₩34,188 | +0.20% | 9.8만 |
|---|
| 2026.04.06 | ₩34,148 | ₩34,322 | ₩34,148 | ₩34,188 | +0.12% | 47.8만 |
|---|
| 2026.04.02 | ₩34,215 | ₩34,322 | ₩34,130 | ₩34,241 | +0.08% | 25.4만 |
|---|
| 2026.04.01 | ₩34,322 | ₩34,496 | ₩34,322 | ₩34,496 | +0.51% | 12만 |
|---|
| 2026.03.31 | ₩34,255 | ₩34,434 | ₩34,241 | ₩34,322 | +0.20% | 25.9만 |
|---|
| 2026.03.30 | ₩34,201 | ₩34,402 | ₩34,201 | ₩34,215 | +0.04% | 38.6만 |
|---|
| 2026.03.27 | ₩34,362 | ₩34,389 | ₩34,201 | ₩34,201 | -0.47% | 36.8만 |
|---|
| 2026.03.26 | ₩34,442 | ₩34,496 | ₩34,375 | ₩34,402 | -0.12% | 8.7만 |
|---|
| 2026.03.25 | ₩34,456 | ₩34,589 | ₩34,415 | ₩34,496 | +0.12% | 15만 |
|---|
| 2026.03.24 | ₩34,482 | ₩34,482 | ₩34,215 | ₩34,429 | -0.16% | 37.3만 |
|---|
| 2026.03.23 | ₩34,201 | ₩34,549 | ₩34,201 | ₩34,322 | +0.35% | 34.6만 |
|---|
| 2026.03.20 | ₩34,188 | ₩34,248 | ₩34,128 | ₩34,175 | -0.04% | 13.3만 |
|---|
| 2026.03.19 | ₩34,108 | ₩34,262 | ₩34,108 | ₩34,161 | +0.16% | 33.6만 |
|---|
| 2026.03.18 | ₩34,161 | ₩34,429 | ₩34,054 | ₩34,054 | -0.31% | 31만 |
|---|
| 2026.03.17 | ₩34,188 | ₩34,379 | ₩34,121 | ₩34,121 | -0.20% | 14.9만 |
|---|
| 2026.03.16 | ₩34,108 | ₩34,355 | ₩34,108 | ₩34,175 | +0.20% | 33.1만 |
|---|
| 2026.03.13 | ₩34,268 | ₩34,429 | ₩34,081 | ₩34,148 | -0.35% | 51.1만 |
|---|
| 2026.03.12 | ₩34,241 | ₩34,402 | ₩34,208 | ₩34,282 | +0.12% | 73.6만 |
|---|
| 2026.03.11 | ₩34,255 | ₩34,375 | ₩34,161 | ₩34,362 | +0.31% | 62.7만 |
|---|
| 2026.03.10 | ₩34,322 | ₩34,456 | ₩34,275 | ₩34,362 | +0.12% | 83.2만 |
|---|
| 2026.03.09 | ₩34,134 | ₩34,362 | ₩34,054 | ₩34,315 | +0.53% | 83.2만 |
|---|
| 2026.03.06 | ₩34,175 | ₩34,199 | ₩34,070 | ₩34,175 | 0.00% | 68.2만 |
|---|
| 2026.03.05 | ₩34,001 | ₩34,389 | ₩33,977 | ₩34,268 | +0.79% | 116만 |
|---|
| 2026.03.04 | ₩33,934 | ₩34,161 | ₩33,760 | ₩34,161 | +0.67% | 90.3만 |
|---|
| 2026.03.03 | ₩33,960 | ₩34,221 | ₩33,920 | ₩34,101 | +0.41% | 67.2만 |
|---|
| 2026.03.02 | ₩34,121 | ₩34,456 | ₩34,121 | ₩34,456 | +0.98% | 88만 |
|---|
| 2026.02.27 | ₩34,937 | ₩34,951 | ₩34,308 | ₩34,415 | -1.49% | 300.5만 |
|---|
| 2026.02.26 | ₩35,165 | ₩35,192 | ₩35,098 | ₩35,125 | -0.11% | 141.1만 |
|---|
| 2026.02.25 | ₩35,432 | ₩35,432 | ₩35,004 | ₩35,165 | -0.76% | 414.4만 |
|---|
| 2026.02.24 | ₩35,125 | ₩35,272 | ₩35,125 | ₩35,205 | +0.23% | 81.5만 |
|---|
| 2026.02.23 | ₩35,365 | ₩35,365 | ₩35,165 | ₩35,192 | -0.49% | 71.6만 |
|---|
| 2026.02.20 | ₩35,392 | ₩35,439 | ₩35,352 | ₩35,359 | -0.09% | 26.7만 |
|---|
| 2026.02.19 | ₩35,459 | ₩35,499 | ₩35,406 | ₩35,412 | -0.13% | 40.6만 |
|---|
| 2026.02.18 | ₩35,406 | ₩35,499 | ₩35,406 | ₩35,499 | +0.26% | 46.8만 |
|---|
| 2026.02.17 | ₩35,432 | ₩35,466 | ₩35,406 | ₩35,406 | -0.08% | 32.6만 |
|---|
| 2026.02.13 | ₩35,392 | ₩35,499 | ₩35,392 | ₩35,432 | +0.11% | 41.3만 |
|---|
| 2026.02.12 | ₩35,486 | ₩35,522 | ₩35,419 | ₩35,419 | -0.19% | 80.1만 |
|---|
| 2026.02.11 | ₩35,593 | ₩35,593 | ₩35,432 | ₩35,553 | -0.11% | 63.5만 |
|---|
| 2026.02.10 | ₩35,499 | ₩35,553 | ₩35,486 | ₩35,539 | +0.11% | 30.1만 |
|---|
| 2026.02.09 | ₩35,580 | ₩35,580 | ₩35,473 | ₩35,499 | -0.23% | 40.8만 |
|---|
| 2026.02.06 | ₩35,580 | ₩35,580 | ₩35,473 | ₩35,499 | -0.23% | 66.4만 |
|---|
| 2026.02.05 | ₩35,499 | ₩35,526 | ₩35,419 | ₩35,432 | -0.19% | 52.9만 |
|---|
| 2026.02.04 | ₩35,673 | ₩35,693 | ₩35,499 | ₩35,499 | -0.49% | 57.8만 |
|---|
| 2026.02.03 | ₩35,727 | ₩35,727 | ₩35,646 | ₩35,673 | -0.15% | 84.6만 |
|---|
| 2026.02.02 | ₩35,834 | ₩35,874 | ₩35,794 | ₩35,867 | +0.09% | 29만 |
|---|
| 2026.01.30 | ₩35,780 | ₩35,834 | ₩35,720 | ₩35,834 | +0.15% | 71.1만 |
|---|
| 2026.01.29 | ₩35,820 | ₩35,827 | ₩35,713 | ₩35,794 | -0.07% | 69.2만 |
|---|
| 2026.01.28 | ₩35,794 | ₩35,847 | ₩35,794 | ₩35,807 | +0.04% | 22만 |
|---|
| 2026.01.27 | ₩35,807 | ₩35,861 | ₩35,807 | ₩35,861 | +0.15% | 24.8만 |
|---|
| 2026.01.26 | ₩35,713 | ₩35,861 | ₩35,713 | ₩35,861 | +0.41% | 33.3만 |
|---|
| 2026.01.23 | ₩35,700 | ₩35,847 | ₩35,700 | ₩35,847 | +0.41% | 50.2만 |
|---|
| 2026.01.22 | ₩35,767 | ₩35,820 | ₩35,727 | ₩35,780 | +0.04% | 33.9만 |
|---|
| 2026.01.21 | ₩35,700 | ₩35,780 | ₩35,660 | ₩35,767 | +0.19% | 17.6만 |
|---|
| 2026.01.20 | ₩35,539 | ₩35,672 | ₩35,539 | ₩35,620 | +0.23% | 33만 |
|---|
| 2026.01.16 | ₩35,633 | ₩35,700 | ₩35,633 | ₩35,700 | +0.19% | 23.1만 |
|---|
| 2026.01.15 | ₩35,606 | ₩35,687 | ₩35,606 | ₩35,660 | +0.15% | 26.8만 |
|---|
| 2026.01.14 | ₩35,646 | ₩35,660 | ₩35,613 | ₩35,660 | +0.04% | 24.9만 |
|---|
| 2026.01.13 | ₩35,593 | ₩35,673 | ₩35,593 | ₩35,673 | +0.23% | 104.5만 |
|---|
| 2026.01.12 | ₩35,606 | ₩35,640 | ₩35,580 | ₩35,593 | -0.04% | 100.8만 |
|---|
| 2026.01.09 | ₩35,646 | ₩35,693 | ₩35,580 | ₩35,606 | -0.11% | 41.3만 |
|---|
| 2026.01.08 | ₩35,593 | ₩35,646 | ₩35,572 | ₩35,606 | +0.04% | 65.8만 |
|---|
| 2026.01.07 | ₩35,526 | ₩35,580 | ₩35,526 | ₩35,566 | +0.11% | 21.6만 |
|---|
| 2026.01.06 | ₩35,539 | ₩35,553 | ₩35,513 | ₩35,553 | +0.04% | 64.1만 |
|---|
| 2026.01.05 | ₩35,526 | ₩35,526 | ₩35,459 | ₩35,513 | -0.04% | 64.7만 |
|---|
| 2026.01.02 | ₩35,539 | ₩35,539 | ₩35,446 | ₩35,459 | -0.23% | 23만 |
|---|
| 2025.12.31 | ₩35,432 | ₩35,459 | ₩35,432 | ₩35,432 | 0.00% | 47.8만 |
|---|
| 2025.12.30 | ₩35,459 | ₩35,473 | ₩35,419 | ₩35,432 | -0.08% | 50.8만 |
|---|
| 2025.12.29 | ₩35,473 | ₩35,473 | ₩35,392 | ₩35,446 | -0.08% | 64.5만 |
|---|
| 2025.12.26 | ₩35,620 | ₩35,633 | ₩35,553 | ₩35,580 | -0.11% | 25.8만 |
|---|
| 2025.12.24 | ₩35,580 | ₩35,593 | ₩35,539 | ₩35,566 | -0.04% | 39만 |
|---|
| 2025.12.23 | ₩35,539 | ₩35,593 | ₩35,513 | ₩35,566 | +0.08% | 98.4만 |
|---|
| 2025.12.22 | ₩35,593 | ₩35,593 | ₩35,553 | ₩35,566 | -0.08% | 50.4만 |
|---|
| 2025.12.19 | ₩35,553 | ₩35,566 | ₩35,539 | ₩35,539 | -0.04% | 73만 |
|---|
| 2025.12.18 | ₩35,526 | ₩35,539 | ₩35,486 | ₩35,539 | +0.04% | 49.7만 |
|---|
| 2025.12.17 | ₩35,513 | ₩35,533 | ₩35,486 | ₩35,487 | -0.07% | 46.4만 |
|---|
| 2025.12.16 | ₩35,459 | ₩35,486 | ₩35,459 | ₩35,479 | +0.06% | 50.7만 |
|---|
| 2025.12.15 | ₩35,446 | ₩35,486 | ₩35,446 | ₩35,473 | +0.08% | 34만 |
|---|
| 2025.12.12 | ₩35,499 | ₩35,513 | ₩35,459 | ₩35,459 | -0.11% | 40.3만 |
|---|
| 2025.12.11 | ₩35,459 | ₩35,513 | ₩35,459 | ₩35,513 | +0.15% | 22.4만 |
|---|
| 2025.12.10 | ₩35,459 | ₩35,513 | ₩35,446 | ₩35,513 | +0.15% | 31.9만 |
|---|
| 2025.12.09 | ₩35,513 | ₩35,513 | ₩35,459 | ₩35,473 | -0.11% | 30.2만 |
|---|
| 2025.12.08 | ₩35,486 | ₩35,499 | ₩35,459 | ₩35,486 | 0.00% | 38.5만 |
|---|
| 2025.12.05 | ₩35,486 | ₩35,486 | ₩35,442 | ₩35,486 | 0.00% | 18.7만 |
|---|
| 2025.12.04 | ₩35,419 | ₩35,459 | ₩35,406 | ₩35,432 | +0.04% | 46.8만 |
|---|
| 2025.12.03 | ₩35,459 | ₩35,486 | ₩35,406 | ₩35,446 | -0.04% | 138.8만 |
|---|
| 2025.12.02 | ₩35,392 | ₩35,436 | ₩35,372 | ₩35,403 | +0.03% | 52만 |
|---|
| 2025.12.01 | ₩35,620 | ₩35,673 | ₩35,526 | ₩35,613 | -0.02% | 61.1만 |
|---|
| 2025.11.28 | ₩35,660 | ₩35,660 | ₩35,593 | ₩35,646 | -0.04% | 39.1만 |
|---|
| 2025.11.26 | ₩35,660 | ₩35,660 | ₩35,606 | ₩35,633 | -0.08% | 39.4만 |
|---|
| 2025.11.25 | ₩35,606 | ₩35,606 | ₩35,559 | ₩35,586 | -0.06% | 31.5만 |
|---|
| 2025.11.24 | ₩35,526 | ₩35,606 | ₩35,526 | ₩35,586 | +0.17% | 39.3만 |
|---|
| 2025.11.21 | ₩35,499 | ₩35,553 | ₩35,499 | ₩35,519 | +0.06% | 72.8만 |
|---|
| 2025.11.20 | ₩35,526 | ₩35,642 | ₩35,513 | ₩35,519 | -0.02% | 55.2만 |
|---|
| 2025.11.19 | ₩35,526 | ₩35,563 | ₩35,486 | ₩35,526 | 0.00% | 170만 |
|---|
| 2025.11.18 | ₩35,539 | ₩35,553 | ₩35,499 | ₩35,533 | -0.02% | 118.2만 |
|---|
| 2025.11.17 | ₩35,580 | ₩35,580 | ₩35,499 | ₩35,539 | -0.11% | 35.7만 |
|---|
| 2025.11.14 | ₩35,499 | ₩35,580 | ₩35,473 | ₩35,519 | +0.06% | 68.1만 |
|---|
| 2025.11.13 | ₩35,566 | ₩35,566 | ₩35,486 | ₩35,513 | -0.15% | 46.5만 |
|---|
| 2025.11.12 | ₩35,513 | ₩35,566 | ₩35,513 | ₩35,553 | +0.11% | 29.7만 |
|---|
| 2025.11.11 | ₩35,499 | ₩35,572 | ₩35,499 | ₩35,519 | +0.06% | 28.4만 |
|---|
| 2025.11.10 | ₩35,553 | ₩35,593 | ₩35,513 | ₩35,526 | -0.08% | 31.1만 |
|---|
| 2025.11.07 | ₩35,566 | ₩35,566 | ₩35,513 | ₩35,539 | -0.08% | 35.6만 |
|---|
| 2025.11.06 | ₩35,633 | ₩35,633 | ₩35,473 | ₩35,499 | -0.38% | 29.6만 |
|---|
| 2025.11.05 | ₩35,539 | ₩35,580 | ₩35,499 | ₩35,533 | -0.02% | 28.2만 |
|---|
| 2025.11.04 | ₩35,580 | ₩35,580 | ₩35,459 | ₩35,506 | -0.21% | 40.4만 |
|---|
| 2025.11.03 | ₩35,713 | ₩35,713 | ₩35,687 | ₩35,713 | 0.00% | 41.3만 |
|---|
| 2025.10.31 | ₩35,727 | ₩35,753 | ₩35,713 | ₩35,713 | -0.04% | 78.9만 |
|---|
| 2025.10.30 | ₩35,713 | ₩35,740 | ₩35,705 | ₩35,740 | +0.07% | 21.1만 |
|---|
| 2025.10.29 | ₩35,700 | ₩35,740 | ₩35,687 | ₩35,740 | +0.11% | 16.1만 |
|---|
| 2025.10.28 | ₩35,713 | ₩35,753 | ₩35,687 | ₩35,733 | +0.06% | 23.5만 |
|---|
| 2025.10.27 | ₩35,713 | ₩35,727 | ₩35,700 | ₩35,713 | 0.00% | 31만 |
|---|
| 2025.10.24 | ₩35,646 | ₩35,713 | ₩35,633 | ₩35,713 | +0.19% | 21.5만 |
|---|
| 2025.10.23 | ₩35,727 | ₩35,727 | ₩35,636 | ₩35,660 | -0.19% | 19.4만 |
|---|
| 2025.10.22 | ₩35,633 | ₩35,637 | ₩35,580 | ₩35,633 | 0.00% | 18.7만 |
|---|
| 2025.10.21 | ₩35,513 | ₩35,633 | ₩35,513 | ₩35,600 | +0.24% | 32.7만 |
|---|
| 2025.10.20 | ₩35,553 | ₩35,606 | ₩35,526 | ₩35,580 | +0.08% | 26.2만 |
|---|
| 2025.10.17 | ₩35,459 | ₩35,566 | ₩35,459 | ₩35,553 | +0.26% | 44.5만 |
|---|
| 2025.10.16 | ₩35,553 | ₩35,584 | ₩35,432 | ₩35,432 | -0.34% | 163.5만 |
|---|
| 2025.10.15 | ₩35,646 | ₩35,687 | ₩35,499 | ₩35,633 | -0.04% | 108.7만 |
|---|
| 2025.10.14 | ₩35,646 | ₩35,646 | ₩35,580 | ₩35,606 | -0.11% | 84.3만 |
|---|
| 2025.10.13 | ₩35,620 | ₩35,633 | ₩35,580 | ₩35,593 | -0.08% | 21.1만 |
|---|
| 2025.10.10 | ₩35,727 | ₩35,767 | ₩35,566 | ₩35,593 | -0.37% | 69.3만 |
|---|