시장 데이터를 불러오는 중
전체 종목
VanEck IG Floating Rate ETF 과거 주가
VanEck IG Floating Rate ETF · FLTR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck IG Floating Rate ETF · FLTR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,067 | ₩34,080 | ₩34,067 | ₩34,067 | 0.00% | 211.8만 |
| 2026.10.08 | ₩34,067 | ₩34,080 | ₩34,053 | ₩34,080 | +0.04% | 206.9만 |
| 2026.10.07 | ₩34,053 | ₩34,080 | ₩34,040 | ₩34,067 | +0.04% | 234만 |
| 2026.10.06 | ₩34,053 | ₩34,067 | ₩34,040 | ₩34,053 | 0.00% | 149.5만 |
| 2026.10.05 | ₩34,040 | ₩34,053 | ₩34,027 | ₩34,053 | +0.04% | 160.4만 |
| 2026.10.02 | ₩34,013 | ₩34,053 | ₩34,013 | ₩34,040 | +0.08% | 144.4만 |
| 2026.10.01 | ₩34,040 | ₩34,053 | ₩34,027 | ₩34,040 | 0.00% | 232.9만 |
| 2026.09.30 | ₩34,133 | ₩34,147 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,147 |
| +0.04% |
| 145.1만 |
| 2026.09.29 | ₩34,160 | ₩34,160 | ₩34,147 | ₩34,160 | 0.00% | 153.9만 |
|---|
| 2026.09.28 | ₩34,147 | ₩34,160 | ₩34,133 | ₩34,147 | 0.00% | 205.6만 |
|---|
| 2026.09.25 | ₩34,147 | ₩34,160 | ₩34,133 | ₩34,147 | 0.00% | 212.7만 |
|---|
| 2026.09.24 | ₩34,147 | ₩34,160 | ₩34,133 | ₩34,147 | 0.00% | 129.1만 |
|---|
| 2026.09.23 | ₩34,147 | ₩34,160 | ₩34,133 | ₩34,147 | 0.00% | 145.4만 |
|---|
| 2026.09.22 | ₩34,147 | ₩34,147 | ₩34,120 | ₩34,147 | 0.00% | 177.2만 |
|---|
| 2026.09.21 | ₩34,133 | ₩34,147 | ₩34,120 | ₩34,147 | +0.04% | 128만 |
|---|
| 2026.09.18 | ₩34,120 | ₩34,147 | ₩34,107 | ₩34,147 | +0.08% | 205.6만 |
|---|
| 2026.09.17 | ₩34,107 | ₩34,133 | ₩34,107 | ₩34,133 | +0.08% | 214.8만 |
|---|
| 2026.09.16 | ₩34,107 | ₩34,120 | ₩34,093 | ₩34,120 | +0.04% | 175.8만 |
|---|
| 2026.09.15 | ₩34,107 | ₩34,120 | ₩34,093 | ₩34,120 | +0.04% | 169.7만 |
|---|
| 2026.09.14 | ₩34,093 | ₩34,120 | ₩34,080 | ₩34,107 | +0.04% | 190.9만 |
|---|
| 2026.09.11 | ₩34,093 | ₩34,107 | ₩34,080 | ₩34,093 | 0.00% | 98.2만 |
|---|
| 2026.09.10 | ₩34,067 | ₩34,093 | ₩34,067 | ₩34,093 | +0.08% | 96.9만 |
|---|
| 2026.09.09 | ₩34,080 | ₩34,093 | ₩34,067 | ₩34,067 | -0.04% | 186.6만 |
|---|
| 2026.09.08 | ₩34,067 | ₩34,093 | ₩34,067 | ₩34,080 | +0.04% | 91.3만 |
|---|
| 2026.09.04 | ₩34,080 | ₩34,080 | ₩34,053 | ₩34,053 | -0.08% | 130.6만 |
|---|
| 2026.09.03 | ₩34,053 | ₩34,067 | ₩34,027 | ₩34,040 | -0.04% | 186만 |
|---|
| 2026.09.02 | ₩34,053 | ₩34,067 | ₩34,040 | ₩34,067 | +0.04% | 110.3만 |
|---|
| 2026.09.01 | ₩34,067 | ₩34,067 | ₩34,040 | ₩34,067 | 0.00% | 158.7만 |
|---|
| 2026.08.31 | ₩34,160 | ₩34,173 | ₩34,160 | ₩34,160 | 0.00% | 117.9만 |
|---|
| 2026.08.28 | ₩34,160 | ₩34,160 | ₩34,147 | ₩34,160 | 0.00% | 318.5만 |
|---|
| 2026.08.27 | ₩34,147 | ₩34,160 | ₩34,133 | ₩34,147 | 0.00% | 152.2만 |
|---|
| 2026.08.26 | ₩34,147 | ₩34,147 | ₩34,133 | ₩34,147 | 0.00% | 131.4만 |
|---|
| 2026.08.25 | ₩34,147 | ₩34,147 | ₩34,120 | ₩34,120 | -0.08% | 86.3만 |
|---|
| 2026.08.24 | ₩34,160 | ₩34,160 | ₩34,120 | ₩34,133 | -0.08% | 94.2만 |
|---|
| 2026.08.21 | ₩34,133 | ₩34,160 | ₩34,107 | ₩34,160 | +0.08% | 115.4만 |
|---|
| 2026.08.20 | ₩34,093 | ₩34,120 | ₩34,093 | ₩34,120 | +0.08% | 72.9만 |
|---|
| 2026.08.19 | ₩34,107 | ₩34,107 | ₩34,080 | ₩34,107 | 0.00% | 106.4만 |
|---|
| 2026.08.18 | ₩34,107 | ₩34,120 | ₩34,080 | ₩34,107 | 0.00% | 117.9만 |
|---|
| 2026.08.17 | ₩34,107 | ₩34,107 | ₩34,080 | ₩34,093 | -0.04% | 96.2만 |
|---|
| 2026.08.14 | ₩34,107 | ₩34,107 | ₩34,080 | ₩34,093 | -0.04% | 67.8만 |
|---|
| 2026.08.13 | ₩34,080 | ₩34,093 | ₩34,080 | ₩34,093 | +0.04% | 66.3만 |
|---|
| 2026.08.12 | ₩34,080 | ₩34,093 | ₩34,067 | ₩34,080 | 0.00% | 101.2만 |
|---|
| 2026.08.11 | ₩34,053 | ₩34,080 | ₩34,040 | ₩34,080 | +0.08% | 87.6만 |
|---|
| 2026.08.10 | ₩34,067 | ₩34,080 | ₩34,053 | ₩34,067 | 0.00% | 100.9만 |
|---|
| 2026.08.07 | ₩34,080 | ₩34,093 | ₩34,067 | ₩34,080 | 0.00% | 109.3만 |
|---|
| 2026.08.06 | ₩34,053 | ₩34,067 | ₩34,053 | ₩34,053 | 0.00% | 116.8만 |
|---|
| 2026.08.05 | ₩34,080 | ₩34,080 | ₩34,053 | ₩34,067 | -0.04% | 122.9만 |
|---|
| 2026.08.04 | ₩34,080 | ₩34,080 | ₩34,053 | ₩34,080 | 0.00% | 142.6만 |
|---|
| 2026.08.03 | ₩34,053 | ₩34,053 | ₩34,040 | ₩34,053 | 0.00% | 146.4만 |
|---|
| 2026.07.31 | ₩34,173 | ₩34,173 | ₩34,160 | ₩34,173 | 0.00% | 105.5만 |
|---|
| 2026.07.30 | ₩34,160 | ₩34,173 | ₩34,147 | ₩34,147 | -0.04% | 310만 |
|---|
| 2026.07.29 | ₩34,147 | ₩34,147 | ₩34,133 | ₩34,147 | 0.00% | 74만 |
|---|
| 2026.07.28 | ₩34,120 | ₩34,147 | ₩34,120 | ₩34,147 | +0.08% | 157.9만 |
|---|
| 2026.07.27 | ₩34,147 | ₩34,147 | ₩34,133 | ₩34,147 | 0.00% | 208.9만 |
|---|
| 2026.07.24 | ₩34,133 | ₩34,147 | ₩34,120 | ₩34,147 | +0.04% | 122.7만 |
|---|
| 2026.07.23 | ₩34,133 | ₩34,147 | ₩34,120 | ₩34,133 | 0.00% | 96.7만 |
|---|
| 2026.07.22 | ₩34,133 | ₩34,147 | ₩34,120 | ₩34,147 | +0.04% | 101만 |
|---|
| 2026.07.21 | ₩34,133 | ₩34,133 | ₩34,120 | ₩34,133 | 0.00% | 124.4만 |
|---|
| 2026.07.20 | ₩34,120 | ₩34,147 | ₩34,107 | ₩34,133 | +0.04% | 96.3만 |
|---|
| 2026.07.17 | ₩34,107 | ₩34,120 | ₩34,093 | ₩34,120 | +0.04% | 112.3만 |
|---|
| 2026.07.16 | ₩34,107 | ₩34,107 | ₩34,080 | ₩34,093 | -0.04% | 138만 |
|---|
| 2026.07.15 | ₩34,107 | ₩34,120 | ₩34,093 | ₩34,107 | 0.00% | 110.7만 |
|---|
| 2026.07.14 | ₩34,133 | ₩34,133 | ₩34,080 | ₩34,093 | -0.12% | 152.6만 |
|---|
| 2026.07.13 | ₩34,120 | ₩34,133 | ₩34,107 | ₩34,120 | 0.00% | 75.6만 |
|---|
| 2026.07.10 | ₩34,120 | ₩34,120 | ₩34,107 | ₩34,107 | -0.04% | 75.4만 |
|---|
| 2026.07.09 | ₩34,093 | ₩34,133 | ₩34,080 | ₩34,107 | +0.04% | 139.3만 |
|---|
| 2026.07.08 | ₩34,107 | ₩34,107 | ₩34,080 | ₩34,093 | -0.04% | 83만 |
|---|
| 2026.07.07 | ₩34,080 | ₩34,093 | ₩34,080 | ₩34,093 | +0.04% | 134만 |
|---|
| 2026.07.06 | ₩34,080 | ₩34,107 | ₩34,067 | ₩34,080 | 0.00% | 245.3만 |
|---|
| 2026.07.02 | ₩34,080 | ₩34,120 | ₩34,053 | ₩34,080 | 0.00% | 74.8만 |
|---|
| 2026.07.01 | ₩34,027 | ₩34,093 | ₩34,027 | ₩34,067 | +0.12% | 105.2만 |
|---|
| 2026.06.30 | ₩34,173 | ₩34,173 | ₩34,147 | ₩34,173 | 0.00% | 75.6만 |
|---|
| 2026.06.29 | ₩34,147 | ₩34,160 | ₩34,133 | ₩34,147 | 0.00% | 63.2만 |
|---|
| 2026.06.26 | ₩34,147 | ₩34,147 | ₩34,133 | ₩34,147 | 0.00% | 121.5만 |
|---|
| 2026.06.25 | ₩34,133 | ₩34,133 | ₩34,120 | ₩34,133 | 0.00% | 71.3만 |
|---|
| 2026.06.24 | ₩34,133 | ₩34,133 | ₩34,093 | ₩34,120 | -0.04% | 164.5만 |
|---|
| 2026.06.23 | ₩34,120 | ₩34,147 | ₩34,107 | ₩34,120 | 0.00% | 118.5만 |
|---|
| 2026.06.22 | ₩34,120 | ₩34,120 | ₩34,093 | ₩34,093 | -0.08% | 96.4만 |
|---|
| 2026.06.18 | ₩34,107 | ₩34,120 | ₩34,093 | ₩34,107 | 0.00% | 85.7만 |
|---|
| 2026.06.17 | ₩34,093 | ₩34,107 | ₩34,080 | ₩34,093 | 0.00% | 80.4만 |
|---|
| 2026.06.16 | ₩34,093 | ₩34,120 | ₩34,080 | ₩34,080 | -0.04% | 254.7만 |
|---|
| 2026.06.15 | ₩34,093 | ₩34,120 | ₩34,080 | ₩34,120 | +0.08% | 143.5만 |
|---|
| 2026.06.12 | ₩34,080 | ₩34,080 | ₩34,053 | ₩34,067 | -0.04% | 73.1만 |
|---|
| 2026.06.11 | ₩34,067 | ₩34,080 | ₩34,067 | ₩34,080 | +0.04% | 78.2만 |
|---|
| 2026.06.10 | ₩34,067 | ₩34,067 | ₩34,053 | ₩34,053 | -0.04% | 86.5만 |
|---|
| 2026.06.09 | ₩34,067 | ₩34,067 | ₩34,053 | ₩34,067 | 0.00% | 101.6만 |
|---|
| 2026.06.08 | ₩34,053 | ₩34,067 | ₩34,040 | ₩34,067 | +0.04% | 92.8만 |
|---|
| 2026.06.05 | ₩34,053 | ₩34,067 | ₩34,027 | ₩34,053 | 0.00% | 144.7만 |
|---|
| 2026.06.04 | ₩34,053 | ₩34,053 | ₩34,027 | ₩34,040 | -0.04% | 73.3만 |
|---|
| 2026.06.03 | ₩34,027 | ₩34,040 | ₩34,027 | ₩34,027 | 0.00% | 76.9만 |
|---|
| 2026.06.02 | ₩34,040 | ₩34,053 | ₩34,027 | ₩34,040 | 0.00% | 147.3만 |
|---|
| 2026.06.01 | ₩34,027 | ₩34,040 | ₩34,013 | ₩34,040 | +0.04% | 90.2만 |
|---|
| 2026.05.29 | ₩34,133 | ₩34,147 | ₩34,120 | ₩34,120 | -0.04% | 76.5만 |
|---|
| 2026.05.28 | ₩34,120 | ₩34,133 | ₩34,107 | ₩34,133 | +0.04% | 68.6만 |
|---|
| 2026.05.27 | ₩34,120 | ₩34,133 | ₩34,080 | ₩34,120 | 0.00% | 273.8만 |
|---|
| 2026.05.26 | ₩34,107 | ₩34,120 | ₩34,107 | ₩34,120 | +0.04% | 66.7만 |
|---|
| 2026.05.22 | ₩34,107 | ₩34,120 | ₩34,107 | ₩34,120 | +0.04% | 52.8만 |
|---|
| 2026.05.21 | ₩34,093 | ₩34,107 | ₩34,080 | ₩34,107 | +0.04% | 120.9만 |
|---|
| 2026.05.20 | ₩34,093 | ₩34,093 | ₩34,067 | ₩34,093 | 0.00% | 70.4만 |
|---|
| 2026.05.19 | ₩34,067 | ₩34,080 | ₩34,053 | ₩34,080 | +0.04% | 57.8만 |
|---|
| 2026.05.18 | ₩34,080 | ₩34,080 | ₩34,053 | ₩34,053 | -0.08% | 84.9만 |
|---|
| 2026.05.15 | ₩34,067 | ₩34,080 | ₩34,053 | ₩34,080 | +0.04% | 63.3만 |
|---|
| 2026.05.14 | ₩34,053 | ₩34,053 | ₩34,040 | ₩34,040 | -0.04% | 59.2만 |
|---|
| 2026.05.13 | ₩34,040 | ₩34,053 | ₩34,027 | ₩34,053 | +0.04% | 193.3만 |
|---|
| 2026.05.12 | ₩34,040 | ₩34,040 | ₩34,013 | ₩34,040 | 0.00% | 51.6만 |
|---|
| 2026.05.11 | ₩34,027 | ₩34,027 | ₩34,000 | ₩34,027 | 0.00% | 95.3만 |
|---|
| 2026.05.08 | ₩34,027 | ₩34,027 | ₩34,000 | ₩34,027 | 0.00% | 70.1만 |
|---|
| 2026.05.07 | ₩34,013 | ₩34,013 | ₩33,987 | ₩34,000 | -0.04% | 112.8만 |
|---|
| 2026.05.06 | ₩34,013 | ₩34,013 | ₩34,000 | ₩34,013 | 0.00% | 161.3만 |
|---|
| 2026.05.05 | ₩34,000 | ₩34,013 | ₩33,987 | ₩34,000 | 0.00% | 78.6만 |
|---|
| 2026.05.04 | ₩33,973 | ₩34,000 | ₩33,973 | ₩34,000 | +0.08% | 79만 |
|---|
| 2026.05.01 | ₩33,973 | ₩33,987 | ₩33,960 | ₩33,987 | +0.04% | 77.3만 |
|---|
| 2026.04.30 | ₩34,053 | ₩34,067 | ₩34,053 | ₩34,067 | +0.04% | 50만 |
|---|
| 2026.04.29 | ₩34,067 | ₩34,067 | ₩34,040 | ₩34,053 | -0.04% | 40만 |
|---|
| 2026.04.28 | ₩34,053 | ₩34,053 | ₩34,040 | ₩34,053 | 0.00% | 30.2만 |
|---|
| 2026.04.27 | ₩34,053 | ₩34,053 | ₩34,040 | ₩34,053 | 0.00% | 36.6만 |
|---|
| 2026.04.24 | ₩34,040 | ₩34,053 | ₩34,027 | ₩34,053 | +0.04% | 75.4만 |
|---|
| 2026.04.23 | ₩34,000 | ₩34,027 | ₩34,000 | ₩34,027 | +0.08% | 60.4만 |
|---|
| 2026.04.22 | ₩34,000 | ₩34,000 | ₩33,987 | ₩34,000 | 0.00% | 67.2만 |
|---|
| 2026.04.21 | ₩34,000 | ₩34,000 | ₩33,960 | ₩33,960 | -0.12% | 58.4만 |
|---|
| 2026.04.20 | ₩33,973 | ₩34,000 | ₩33,960 | ₩34,000 | +0.08% | 96.2만 |
|---|
| 2026.04.17 | ₩33,973 | ₩33,987 | ₩33,947 | ₩33,960 | -0.04% | 136.2만 |
|---|
| 2026.04.16 | ₩33,973 | ₩33,973 | ₩33,933 | ₩33,960 | -0.04% | 109.6만 |
|---|
| 2026.04.15 | ₩33,973 | ₩33,973 | ₩33,947 | ₩33,960 | -0.04% | 45.2만 |
|---|
| 2026.04.14 | ₩33,960 | ₩33,973 | ₩33,947 | ₩33,960 | 0.00% | 84.8만 |
|---|
| 2026.04.13 | ₩33,960 | ₩33,960 | ₩33,947 | ₩33,960 | 0.00% | 78만 |
|---|
| 2026.04.10 | ₩33,987 | ₩33,987 | ₩33,947 | ₩33,960 | -0.08% | 73.4만 |
|---|
| 2026.04.09 | ₩33,933 | ₩33,960 | ₩33,933 | ₩33,960 | +0.08% | 63.4만 |
|---|
| 2026.04.08 | ₩33,960 | ₩33,960 | ₩33,920 | ₩33,947 | -0.04% | 51.2만 |
|---|
| 2026.04.07 | ₩33,893 | ₩33,907 | ₩33,880 | ₩33,907 | +0.04% | 55.7만 |
|---|
| 2026.04.06 | ₩33,867 | ₩33,907 | ₩33,853 | ₩33,880 | +0.04% | 91.3만 |
|---|
| 2026.04.02 | ₩33,840 | ₩33,880 | ₩33,827 | ₩33,867 | +0.08% | 88.6만 |
|---|
| 2026.04.01 | ₩33,907 | ₩33,920 | ₩33,840 | ₩33,867 | -0.12% | 152.8만 |
|---|
| 2026.03.31 | ₩33,920 | ₩34,013 | ₩33,920 | ₩34,000 | +0.24% | 89.2만 |
|---|
| 2026.03.30 | ₩33,907 | ₩33,947 | ₩33,893 | ₩33,933 | +0.08% | 44.3만 |
|---|
| 2026.03.27 | ₩33,933 | ₩33,987 | ₩33,907 | ₩33,947 | +0.04% | 281.4만 |
|---|
| 2026.03.26 | ₩34,000 | ₩34,013 | ₩33,960 | ₩33,973 | -0.08% | 55.7만 |
|---|
| 2026.03.25 | ₩34,027 | ₩34,040 | ₩34,000 | ₩34,013 | -0.04% | 57.7만 |
|---|
| 2026.03.24 | ₩34,027 | ₩34,040 | ₩34,000 | ₩34,040 | +0.04% | 160.7만 |
|---|
| 2026.03.23 | ₩33,960 | ₩34,040 | ₩33,960 | ₩34,013 | +0.16% | 60.3만 |
|---|
| 2026.03.20 | ₩33,987 | ₩34,000 | ₩33,960 | ₩33,973 | -0.04% | 84.8만 |
|---|
| 2026.03.19 | ₩34,000 | ₩34,000 | ₩33,960 | ₩33,987 | -0.04% | 86.1만 |
|---|
| 2026.03.18 | ₩34,000 | ₩34,013 | ₩33,987 | ₩33,987 | -0.04% | 82.2만 |
|---|
| 2026.03.17 | ₩33,987 | ₩33,987 | ₩33,973 | ₩33,987 | 0.00% | 46.4만 |
|---|
| 2026.03.16 | ₩33,933 | ₩33,973 | ₩33,933 | ₩33,960 | +0.08% | 87.2만 |
|---|
| 2026.03.13 | ₩34,000 | ₩34,000 | ₩33,933 | ₩33,947 | -0.16% | 53.1만 |
|---|
| 2026.03.12 | ₩34,013 | ₩34,027 | ₩33,973 | ₩33,987 | -0.08% | 49.4만 |
|---|
| 2026.03.11 | ₩34,040 | ₩34,040 | ₩34,000 | ₩34,027 | -0.04% | 54.7만 |
|---|
| 2026.03.10 | ₩34,040 | ₩34,040 | ₩34,013 | ₩34,027 | -0.04% | 42만 |
|---|
| 2026.03.09 | ₩34,000 | ₩34,027 | ₩34,000 | ₩34,000 | 0.00% | 70.9만 |
|---|
| 2026.03.06 | ₩34,013 | ₩34,040 | ₩34,013 | ₩34,040 | +0.08% | 55.6만 |
|---|
| 2026.03.05 | ₩34,013 | ₩34,027 | ₩34,000 | ₩34,013 | 0.00% | 48.6만 |
|---|
| 2026.03.04 | ₩33,987 | ₩34,027 | ₩33,987 | ₩34,000 | +0.04% | 42.7만 |
|---|
| 2026.03.03 | ₩34,013 | ₩34,013 | ₩33,987 | ₩34,000 | -0.04% | 74.8만 |
|---|
| 2026.03.02 | ₩34,000 | ₩34,040 | ₩33,987 | ₩34,013 | +0.04% | 190.9만 |
|---|
| 2026.02.27 | ₩34,120 | ₩34,133 | ₩34,107 | ₩34,133 | +0.04% | 43만 |
|---|
| 2026.02.26 | ₩34,147 | ₩34,147 | ₩34,120 | ₩34,120 | -0.08% | 47.8만 |
|---|
| 2026.02.25 | ₩34,133 | ₩34,147 | ₩34,120 | ₩34,133 | 0.00% | 72만 |
|---|
| 2026.02.24 | ₩34,120 | ₩34,133 | ₩34,120 | ₩34,133 | +0.04% | 62.3만 |
|---|
| 2026.02.23 | ₩34,133 | ₩34,133 | ₩34,120 | ₩34,133 | 0.00% | 46.8만 |
|---|
| 2026.02.20 | ₩34,120 | ₩34,147 | ₩34,120 | ₩34,133 | +0.04% | 140.7만 |
|---|
| 2026.02.19 | ₩34,107 | ₩34,120 | ₩34,093 | ₩34,120 | +0.04% | 93만 |
|---|
| 2026.02.18 | ₩34,107 | ₩34,107 | ₩34,093 | ₩34,107 | 0.00% | 44.1만 |
|---|
| 2026.02.17 | ₩34,093 | ₩34,093 | ₩34,080 | ₩34,093 | 0.00% | 114.4만 |
|---|
| 2026.02.13 | ₩34,093 | ₩34,093 | ₩34,080 | ₩34,080 | -0.04% | 60.9만 |
|---|
| 2026.02.12 | ₩34,067 | ₩34,080 | ₩34,053 | ₩34,067 | 0.00% | 73.8만 |
|---|
| 2026.02.11 | ₩34,067 | ₩34,080 | ₩34,067 | ₩34,067 | 0.00% | 89.4만 |
|---|
| 2026.02.10 | ₩34,080 | ₩34,080 | ₩34,067 | ₩34,080 | 0.00% | 59.3만 |
|---|
| 2026.02.09 | ₩34,080 | ₩34,080 | ₩34,067 | ₩34,080 | 0.00% | 77만 |
|---|
| 2026.02.06 | ₩34,053 | ₩34,093 | ₩34,053 | ₩34,067 | +0.04% | 88.5만 |
|---|
| 2026.02.05 | ₩34,053 | ₩34,053 | ₩34,040 | ₩34,053 | 0.00% | 63.7만 |
|---|
| 2026.02.04 | ₩34,040 | ₩34,053 | ₩34,040 | ₩34,053 | +0.04% | 102.2만 |
|---|
| 2026.02.03 | ₩34,040 | ₩34,040 | ₩34,027 | ₩34,040 | 0.00% | 97.9만 |
|---|
| 2026.02.02 | ₩34,013 | ₩34,040 | ₩34,013 | ₩34,040 | +0.08% | 112만 |
|---|
| 2026.01.30 | ₩34,120 | ₩34,133 | ₩34,120 | ₩34,133 | +0.04% | 47.8만 |
|---|
| 2026.01.29 | ₩34,120 | ₩34,120 | ₩34,107 | ₩34,107 | -0.04% | 71.2만 |
|---|
| 2026.01.28 | ₩34,120 | ₩34,120 | ₩34,107 | ₩34,120 | 0.00% | 34.6만 |
|---|
| 2026.01.27 | ₩34,107 | ₩34,120 | ₩34,093 | ₩34,120 | +0.04% | 48.1만 |
|---|
| 2026.01.26 | ₩34,093 | ₩34,107 | ₩34,093 | ₩34,107 | +0.04% | 45만 |
|---|
| 2026.01.23 | ₩34,107 | ₩34,107 | ₩34,093 | ₩34,093 | -0.04% | 50.5만 |
|---|
| 2026.01.22 | ₩34,093 | ₩34,093 | ₩34,080 | ₩34,093 | 0.00% | 59.1만 |
|---|
| 2026.01.21 | ₩34,067 | ₩34,107 | ₩34,053 | ₩34,093 | +0.08% | 315.5만 |
|---|
| 2026.01.20 | ₩34,053 | ₩34,053 | ₩34,040 | ₩34,053 | 0.00% | 120.4만 |
|---|
| 2026.01.16 | ₩34,067 | ₩34,067 | ₩34,040 | ₩34,040 | -0.08% | 110.4만 |
|---|
| 2026.01.15 | ₩34,053 | ₩34,053 | ₩34,040 | ₩34,040 | -0.04% | 70.9만 |
|---|
| 2026.01.14 | ₩34,040 | ₩34,040 | ₩34,027 | ₩34,040 | 0.00% | 53.9만 |
|---|
| 2026.01.13 | ₩34,027 | ₩34,040 | ₩34,013 | ₩34,027 | 0.00% | 52.4만 |
|---|
| 2026.01.12 | ₩34,027 | ₩34,027 | ₩34,013 | ₩34,013 | -0.04% | 66.7만 |
|---|
| 2026.01.09 | ₩34,027 | ₩34,040 | ₩34,013 | ₩34,027 | 0.00% | 121.7만 |
|---|
| 2026.01.08 | ₩34,027 | ₩34,027 | ₩34,000 | ₩34,013 | -0.04% | 80.6만 |
|---|
| 2026.01.07 | ₩34,013 | ₩34,027 | ₩34,000 | ₩34,013 | 0.00% | 57.9만 |
|---|
| 2026.01.06 | ₩34,013 | ₩34,013 | ₩34,000 | ₩34,013 | 0.00% | 72.9만 |
|---|
| 2026.01.05 | ₩34,000 | ₩34,000 | ₩33,987 | ₩34,000 | 0.00% | 94.7만 |
|---|
| 2026.01.02 | ₩34,000 | ₩34,013 | ₩33,987 | ₩34,013 | +0.04% | 105.2만 |
|---|
| 2025.12.31 | ₩33,987 | ₩34,000 | ₩33,973 | ₩34,000 | +0.04% | 52.3만 |
|---|
| 2025.12.30 | ₩33,973 | ₩33,987 | ₩33,960 | ₩33,960 | -0.04% | 87.2만 |
|---|
| 2025.12.29 | ₩33,960 | ₩33,973 | ₩33,947 | ₩33,973 | +0.04% | 63.1만 |
|---|
| 2025.12.26 | ₩34,093 | ₩34,107 | ₩34,080 | ₩34,080 | -0.04% | 82.9만 |
|---|
| 2025.12.24 | ₩34,080 | ₩34,093 | ₩34,067 | ₩34,093 | +0.04% | 28.5만 |
|---|
| 2025.12.23 | ₩34,067 | ₩34,093 | ₩34,053 | ₩34,080 | +0.04% | 124만 |
|---|
| 2025.12.22 | ₩34,053 | ₩34,067 | ₩34,053 | ₩34,067 | +0.04% | 51.5만 |
|---|
| 2025.12.19 | ₩34,053 | ₩34,067 | ₩34,040 | ₩34,053 | 0.00% | 75.7만 |
|---|
| 2025.12.18 | ₩34,053 | ₩34,053 | ₩34,040 | ₩34,053 | 0.00% | 81.9만 |
|---|
| 2025.12.17 | ₩34,040 | ₩34,040 | ₩34,027 | ₩34,040 | 0.00% | 63.9만 |
|---|
| 2025.12.16 | ₩34,027 | ₩34,027 | ₩34,013 | ₩34,027 | 0.00% | 78.9만 |
|---|
| 2025.12.15 | ₩34,013 | ₩34,027 | ₩34,013 | ₩34,013 | 0.00% | 43.6만 |
|---|
| 2025.12.12 | ₩34,013 | ₩34,027 | ₩34,000 | ₩34,013 | 0.00% | 98.4만 |
|---|
| 2025.12.11 | ₩34,027 | ₩34,027 | ₩34,013 | ₩34,027 | 0.00% | 45.8만 |
|---|
| 2025.12.10 | ₩34,000 | ₩34,013 | ₩33,987 | ₩34,013 | +0.04% | 57.8만 |
|---|
| 2025.12.09 | ₩34,000 | ₩34,000 | ₩33,987 | ₩34,000 | 0.00% | 58.9만 |
|---|
| 2025.12.08 | ₩33,987 | ₩33,987 | ₩33,973 | ₩33,987 | 0.00% | 52.7만 |
|---|
| 2025.12.05 | ₩33,987 | ₩33,987 | ₩33,973 | ₩33,973 | -0.04% | 72.4만 |
|---|
| 2025.12.04 | ₩33,973 | ₩33,987 | ₩33,947 | ₩33,960 | -0.04% | 77.2만 |
|---|
| 2025.12.03 | ₩33,987 | ₩33,987 | ₩33,960 | ₩33,973 | -0.04% | 96.1만 |
|---|
| 2025.12.02 | ₩33,973 | ₩33,973 | ₩33,960 | ₩33,973 | 0.00% | 88.3만 |
|---|
| 2025.12.01 | ₩33,960 | ₩33,960 | ₩33,947 | ₩33,947 | -0.04% | 68.6만 |
|---|
| 2025.11.28 | ₩33,947 | ₩33,960 | ₩33,947 | ₩33,947 | 0.00% | 43.4만 |
|---|
| 2025.11.26 | ₩34,080 | ₩34,080 | ₩34,067 | ₩34,080 | 0.00% | 65.1만 |
|---|
| 2025.11.25 | ₩34,053 | ₩34,080 | ₩34,053 | ₩34,080 | +0.08% | 60.5만 |
|---|
| 2025.11.24 | ₩34,067 | ₩34,067 | ₩34,040 | ₩34,053 | -0.04% | 44.5만 |
|---|
| 2025.11.21 | ₩34,040 | ₩34,053 | ₩34,027 | ₩34,053 | +0.04% | 62.1만 |
|---|
| 2025.11.20 | ₩34,027 | ₩34,040 | ₩34,013 | ₩34,013 | -0.04% | 49.8만 |
|---|
| 2025.11.19 | ₩34,040 | ₩34,040 | ₩34,013 | ₩34,040 | 0.00% | 201.9만 |
|---|
| 2025.11.18 | ₩34,027 | ₩34,053 | ₩34,013 | ₩34,040 | +0.04% | 107.1만 |
|---|
| 2025.11.17 | ₩34,053 | ₩34,053 | ₩34,013 | ₩34,040 | -0.04% | 119.4만 |
|---|
| 2025.11.14 | ₩34,027 | ₩34,053 | ₩34,013 | ₩34,040 | +0.04% | 81.5만 |
|---|
| 2025.11.13 | ₩34,027 | ₩34,027 | ₩34,000 | ₩34,013 | -0.04% | 93.8만 |
|---|
| 2025.11.12 | ₩34,027 | ₩34,027 | ₩34,000 | ₩34,000 | -0.08% | 65.1만 |
|---|
| 2025.11.11 | ₩34,013 | ₩34,013 | ₩33,987 | ₩34,013 | 0.00% | 41.6만 |
|---|
| 2025.11.10 | ₩33,973 | ₩34,013 | ₩33,973 | ₩34,000 | +0.08% | 45.9만 |
|---|
| 2025.11.07 | ₩33,987 | ₩33,987 | ₩33,960 | ₩33,973 | -0.04% | 51.4만 |
|---|
| 2025.11.06 | ₩33,973 | ₩33,973 | ₩33,960 | ₩33,960 | -0.04% | 78.4만 |
|---|
| 2025.11.05 | ₩33,960 | ₩33,960 | ₩33,947 | ₩33,960 | 0.00% | 51.7만 |
|---|
| 2025.11.04 | ₩33,960 | ₩33,960 | ₩33,933 | ₩33,947 | -0.04% | 78.9만 |
|---|
| 2025.11.03 | ₩33,973 | ₩33,973 | ₩33,920 | ₩33,960 | -0.04% | 156.8만 |
|---|
| 2025.10.31 | ₩34,107 | ₩34,120 | ₩34,093 | ₩34,093 | -0.04% | 88.5만 |
|---|
| 2025.10.30 | ₩34,120 | ₩34,120 | ₩34,093 | ₩34,107 | -0.04% | 64만 |
|---|
| 2025.10.29 | ₩34,120 | ₩34,120 | ₩34,093 | ₩34,107 | -0.04% | 50.7만 |
|---|
| 2025.10.28 | ₩34,093 | ₩34,107 | ₩34,093 | ₩34,093 | 0.00% | 55만 |
|---|
| 2025.10.27 | ₩34,107 | ₩34,107 | ₩34,093 | ₩34,093 | -0.04% | 60.9만 |
|---|
| 2025.10.24 | ₩34,093 | ₩34,107 | ₩34,093 | ₩34,093 | 0.00% | 64.8만 |
|---|
| 2025.10.23 | ₩34,080 | ₩34,093 | ₩34,067 | ₩34,093 | +0.04% | 65.4만 |
|---|
| 2025.10.22 | ₩34,080 | ₩34,080 | ₩34,067 | ₩34,080 | 0.00% | 72만 |
|---|
| 2025.10.21 | ₩34,080 | ₩34,080 | ₩34,067 | ₩34,080 | 0.00% | 48.6만 |
|---|
| 2025.10.20 | ₩34,067 | ₩34,067 | ₩34,053 | ₩34,067 | 0.00% | 85.3만 |
|---|
| 2025.10.17 | ₩34,027 | ₩34,053 | ₩34,013 | ₩34,053 | +0.08% | 96만 |
|---|
| 2025.10.16 | ₩34,040 | ₩34,053 | ₩33,987 | ₩34,013 | -0.08% | 173.6만 |
|---|
| 2025.10.15 | ₩34,027 | ₩34,040 | ₩34,013 | ₩34,013 | -0.04% | 62.1만 |
|---|
| 2025.10.14 | ₩34,000 | ₩34,027 | ₩33,987 | ₩34,027 | +0.08% | 105.1만 |
|---|
| 2025.10.13 | ₩34,013 | ₩34,027 | ₩33,973 | ₩34,013 | 0.00% | 58.2만 |
|---|
| 2025.10.10 | ₩34,040 | ₩34,053 | ₩33,813 | ₩34,000 | -0.12% | 101만 |
|---|