시장 데이터를 불러오는 중
전체 종목
Invesco AAA CLO Floating Rate Note ETF 과거 주가
Invesco AAA CLO Floating Rate Note ETF · ICLO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco AAA CLO Floating Rate Note ETF · ICLO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,213 | ₩34,227 | ₩34,186 | ₩34,213 | 0.00% | 8.9만 |
| 2026.10.08 | ₩34,200 | ₩34,213 | ₩34,173 | ₩34,213 | +0.04% | 11만 |
| 2026.10.07 | ₩34,160 | ₩34,213 | ₩34,146 | ₩34,193 | +0.10% | 10.3만 |
| 2026.10.06 | ₩34,200 | ₩34,227 | ₩34,173 | ₩34,200 | 0.00% | 53.2만 |
| 2026.10.05 | ₩34,200 | ₩34,200 | ₩34,186 | ₩34,200 | 0.00% | 15만 |
| 2026.10.02 | ₩34,133 | ₩34,200 | ₩34,133 | ₩34,186 | +0.16% | 11.7만 |
| 2026.10.01 | ₩34,120 | ₩34,200 | ₩34,120 | ₩34,200 | +0.23% | 18.8만 |
| 2026.09.30 | ₩34,173 | ₩34,200 | ₩34,133 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,173 |
| 0.00% |
| 33.6만 |
| 2026.09.29 | ₩34,173 | ₩34,186 | ₩34,160 | ₩34,173 | 0.00% | 23.1만 |
|---|
| 2026.09.28 | ₩34,173 | ₩34,180 | ₩34,160 | ₩34,173 | 0.00% | 9.8만 |
|---|
| 2026.09.25 | ₩34,173 | ₩34,180 | ₩34,152 | ₩34,166 | -0.02% | 8.8만 |
|---|
| 2026.09.24 | ₩34,160 | ₩34,173 | ₩34,140 | ₩34,140 | -0.06% | 22만 |
|---|
| 2026.09.23 | ₩34,160 | ₩34,166 | ₩34,133 | ₩34,146 | -0.04% | 9.7만 |
|---|
| 2026.09.22 | ₩34,160 | ₩34,173 | ₩34,146 | ₩34,160 | 0.00% | 12.1만 |
|---|
| 2026.09.21 | ₩34,160 | ₩34,173 | ₩34,106 | ₩34,146 | -0.04% | 28.8만 |
|---|
| 2026.09.18 | ₩34,267 | ₩34,280 | ₩34,253 | ₩34,267 | 0.00% | 15.9만 |
|---|
| 2026.09.17 | ₩34,267 | ₩34,280 | ₩34,253 | ₩34,267 | 0.00% | 12.4만 |
|---|
| 2026.09.16 | ₩34,267 | ₩34,280 | ₩34,253 | ₩34,267 | 0.00% | 9.9만 |
|---|
| 2026.09.15 | ₩34,227 | ₩34,267 | ₩34,227 | ₩34,260 | +0.10% | 30.6만 |
|---|
| 2026.09.14 | ₩34,240 | ₩34,267 | ₩34,227 | ₩34,240 | 0.00% | 9.8만 |
|---|
| 2026.09.11 | ₩34,253 | ₩34,253 | ₩34,240 | ₩34,240 | -0.04% | 6.9만 |
|---|
| 2026.09.10 | ₩34,240 | ₩34,240 | ₩34,213 | ₩34,213 | -0.08% | 6.9만 |
|---|
| 2026.09.09 | ₩34,227 | ₩34,253 | ₩34,186 | ₩34,213 | -0.04% | 16.9만 |
|---|
| 2026.09.08 | ₩34,240 | ₩34,240 | ₩34,220 | ₩34,233 | -0.02% | 9.5만 |
|---|
| 2026.09.04 | ₩34,227 | ₩34,227 | ₩34,213 | ₩34,220 | -0.02% | 7.6만 |
|---|
| 2026.09.03 | ₩34,173 | ₩34,225 | ₩34,173 | ₩34,200 | +0.08% | 9.3만 |
|---|
| 2026.09.02 | ₩34,200 | ₩34,213 | ₩34,186 | ₩34,200 | 0.00% | 10.1만 |
|---|
| 2026.09.01 | ₩34,200 | ₩34,213 | ₩34,186 | ₩34,200 | 0.00% | 39.5만 |
|---|
| 2026.08.31 | ₩34,146 | ₩34,200 | ₩34,146 | ₩34,186 | +0.12% | 7.7만 |
|---|
| 2026.08.28 | ₩34,146 | ₩34,200 | ₩34,146 | ₩34,166 | +0.06% | 11.9만 |
|---|
| 2026.08.27 | ₩34,160 | ₩34,181 | ₩34,146 | ₩34,166 | +0.02% | 6만 |
|---|
| 2026.08.26 | ₩34,160 | ₩34,186 | ₩34,146 | ₩34,160 | 0.00% | 9.5만 |
|---|
| 2026.08.25 | ₩34,146 | ₩34,181 | ₩34,133 | ₩34,160 | +0.04% | 10.5만 |
|---|
| 2026.08.24 | ₩34,160 | ₩34,160 | ₩34,146 | ₩34,146 | -0.04% | 5.2만 |
|---|
| 2026.08.21 | ₩34,253 | ₩34,267 | ₩34,227 | ₩34,253 | 0.00% | 32.2만 |
|---|
| 2026.08.20 | ₩34,253 | ₩34,267 | ₩34,227 | ₩34,247 | -0.02% | 7.6만 |
|---|
| 2026.08.19 | ₩34,220 | ₩34,253 | ₩34,220 | ₩34,240 | +0.06% | 6.1만 |
|---|
| 2026.08.18 | ₩34,240 | ₩34,240 | ₩34,227 | ₩34,240 | 0.00% | 9.4만 |
|---|
| 2026.08.17 | ₩34,213 | ₩34,267 | ₩34,200 | ₩34,240 | +0.08% | 9.8만 |
|---|
| 2026.08.14 | ₩34,240 | ₩34,240 | ₩34,213 | ₩34,227 | -0.04% | 5만 |
|---|
| 2026.08.13 | ₩34,227 | ₩34,253 | ₩34,200 | ₩34,227 | 0.00% | 21.3만 |
|---|
| 2026.08.12 | ₩34,213 | ₩34,240 | ₩34,207 | ₩34,220 | +0.02% | 18.8만 |
|---|
| 2026.08.11 | ₩34,253 | ₩34,253 | ₩34,186 | ₩34,213 | -0.12% | 8.4만 |
|---|
| 2026.08.10 | ₩34,213 | ₩34,253 | ₩34,186 | ₩34,220 | +0.02% | 9.3만 |
|---|
| 2026.08.07 | ₩34,186 | ₩34,204 | ₩34,146 | ₩34,193 | +0.02% | 9.4만 |
|---|
| 2026.08.06 | ₩34,186 | ₩34,200 | ₩34,140 | ₩34,180 | -0.02% | 10.4만 |
|---|
| 2026.08.05 | ₩34,200 | ₩34,200 | ₩34,133 | ₩34,180 | -0.06% | 9.4만 |
|---|
| 2026.08.04 | ₩34,173 | ₩34,213 | ₩34,133 | ₩34,173 | 0.00% | 9.5만 |
|---|
| 2026.08.03 | ₩34,186 | ₩34,200 | ₩34,146 | ₩34,166 | -0.06% | 14.4만 |
|---|
| 2026.07.31 | ₩34,120 | ₩34,173 | ₩34,108 | ₩34,160 | +0.12% | 16.7만 |
|---|
| 2026.07.30 | ₩34,146 | ₩34,160 | ₩34,133 | ₩34,160 | +0.04% | 11.9만 |
|---|
| 2026.07.29 | ₩34,146 | ₩34,173 | ₩34,133 | ₩34,153 | +0.02% | 10.2만 |
|---|
| 2026.07.28 | ₩34,146 | ₩34,160 | ₩34,100 | ₩34,134 | -0.04% | 14.5만 |
|---|
| 2026.07.27 | ₩34,146 | ₩34,160 | ₩34,120 | ₩34,146 | 0.00% | 9만 |
|---|
| 2026.07.24 | ₩34,120 | ₩34,160 | ₩34,106 | ₩34,133 | +0.04% | 31.6만 |
|---|
| 2026.07.23 | ₩34,120 | ₩34,146 | ₩34,093 | ₩34,126 | +0.02% | 8.6만 |
|---|
| 2026.07.22 | ₩34,133 | ₩34,133 | ₩34,093 | ₩34,093 | -0.12% | 8.4만 |
|---|
| 2026.07.21 | ₩34,120 | ₩34,253 | ₩34,106 | ₩34,106 | -0.04% | 24.4만 |
|---|
| 2026.07.20 | ₩34,133 | ₩34,160 | ₩34,080 | ₩34,106 | -0.08% | 8.3만 |
|---|
| 2026.07.17 | ₩34,240 | ₩34,253 | ₩34,200 | ₩34,247 | +0.02% | 11.3만 |
|---|
| 2026.07.16 | ₩34,227 | ₩34,240 | ₩34,200 | ₩34,213 | -0.04% | 5.7만 |
|---|
| 2026.07.15 | ₩34,227 | ₩34,247 | ₩34,213 | ₩34,233 | +0.02% | 5.5만 |
|---|
| 2026.07.14 | ₩34,227 | ₩34,240 | ₩34,186 | ₩34,227 | 0.00% | 11.6만 |
|---|
| 2026.07.13 | ₩34,213 | ₩34,227 | ₩34,200 | ₩34,227 | +0.04% | 6.3만 |
|---|
| 2026.07.10 | ₩34,200 | ₩34,213 | ₩34,169 | ₩34,204 | +0.01% | 7.8만 |
|---|
| 2026.07.09 | ₩34,186 | ₩34,200 | ₩34,173 | ₩34,200 | +0.04% | 7.4만 |
|---|
| 2026.07.08 | ₩34,200 | ₩34,200 | ₩34,173 | ₩34,186 | -0.04% | 13.2만 |
|---|
| 2026.07.07 | ₩34,200 | ₩34,213 | ₩34,160 | ₩34,186 | -0.04% | 12.9만 |
|---|
| 2026.07.06 | ₩34,200 | ₩34,200 | ₩34,160 | ₩34,193 | -0.02% | 9.6만 |
|---|
| 2026.07.02 | ₩34,173 | ₩34,213 | ₩34,160 | ₩34,213 | +0.12% | 7.8만 |
|---|
| 2026.07.01 | ₩34,160 | ₩34,173 | ₩34,120 | ₩34,160 | 0.00% | 9.8만 |
|---|
| 2026.06.30 | ₩34,160 | ₩34,186 | ₩34,133 | ₩34,160 | 0.00% | 9만 |
|---|
| 2026.06.29 | ₩34,173 | ₩34,186 | ₩34,122 | ₩34,173 | 0.00% | 8.9만 |
|---|
| 2026.06.26 | ₩34,146 | ₩34,160 | ₩34,133 | ₩34,160 | +0.04% | 10.6만 |
|---|
| 2026.06.25 | ₩34,166 | ₩34,166 | ₩34,146 | ₩34,153 | -0.04% | 10.4만 |
|---|
| 2026.06.24 | ₩34,173 | ₩34,173 | ₩34,128 | ₩34,153 | -0.06% | 10.5만 |
|---|
| 2026.06.23 | ₩34,093 | ₩34,133 | ₩34,066 | ₩34,126 | +0.10% | 9.6만 |
|---|
| 2026.06.22 | ₩34,133 | ₩34,173 | ₩34,101 | ₩34,133 | 0.00% | 11.7만 |
|---|
| 2026.06.18 | ₩34,347 | ₩34,347 | ₩34,200 | ₩34,260 | -0.25% | 11.5만 |
|---|
| 2026.06.17 | ₩34,253 | ₩34,293 | ₩34,227 | ₩34,247 | -0.02% | 11.1만 |
|---|
| 2026.06.16 | ₩34,227 | ₩34,307 | ₩34,186 | ₩34,280 | +0.16% | 39.6만 |
|---|
| 2026.06.15 | ₩34,227 | ₩34,257 | ₩34,186 | ₩34,200 | -0.08% | 8.3만 |
|---|
| 2026.06.12 | ₩34,186 | ₩34,253 | ₩34,173 | ₩34,240 | +0.16% | 21.9만 |
|---|
| 2026.06.11 | ₩34,160 | ₩34,293 | ₩34,160 | ₩34,293 | +0.39% | 42.3만 |
|---|
| 2026.06.10 | ₩34,200 | ₩34,213 | ₩34,173 | ₩34,200 | 0.00% | 21.4만 |
|---|
| 2026.06.09 | ₩34,186 | ₩34,213 | ₩34,180 | ₩34,207 | +0.06% | 9.5만 |
|---|
| 2026.06.08 | ₩34,160 | ₩34,213 | ₩34,160 | ₩34,213 | +0.16% | 10.3만 |
|---|
| 2026.06.05 | ₩34,160 | ₩34,186 | ₩34,160 | ₩34,173 | +0.04% | 9.5만 |
|---|
| 2026.06.04 | ₩34,186 | ₩34,213 | ₩34,173 | ₩34,193 | +0.02% | 11.5만 |
|---|
| 2026.06.03 | ₩34,173 | ₩34,186 | ₩34,160 | ₩34,173 | 0.00% | 12.7만 |
|---|
| 2026.06.02 | ₩34,173 | ₩34,173 | ₩34,146 | ₩34,160 | -0.04% | 23만 |
|---|
| 2026.06.01 | ₩34,133 | ₩34,173 | ₩34,133 | ₩34,166 | +0.10% | 5.3만 |
|---|
| 2026.05.29 | ₩34,106 | ₩34,146 | ₩34,106 | ₩34,140 | +0.10% | 4.6만 |
|---|
| 2026.05.28 | ₩34,146 | ₩34,160 | ₩34,106 | ₩34,133 | -0.04% | 10.5만 |
|---|
| 2026.05.27 | ₩34,106 | ₩34,146 | ₩34,100 | ₩34,146 | +0.12% | 6.1만 |
|---|
| 2026.05.26 | ₩34,106 | ₩34,133 | ₩34,106 | ₩34,133 | +0.08% | 7.1만 |
|---|
| 2026.05.22 | ₩34,106 | ₩34,120 | ₩34,053 | ₩34,053 | -0.16% | 7.5만 |
|---|
| 2026.05.21 | ₩34,106 | ₩34,122 | ₩34,080 | ₩34,080 | -0.08% | 6만 |
|---|
| 2026.05.20 | ₩34,106 | ₩34,106 | ₩34,066 | ₩34,106 | 0.00% | 13.5만 |
|---|
| 2026.05.19 | ₩34,066 | ₩34,093 | ₩34,066 | ₩34,086 | +0.06% | 9.9만 |
|---|
| 2026.05.18 | ₩34,053 | ₩34,120 | ₩34,053 | ₩34,080 | +0.08% | 10.8만 |
|---|
| 2026.05.15 | ₩34,213 | ₩34,213 | ₩34,180 | ₩34,186 | -0.08% | 9.8만 |
|---|
| 2026.05.14 | ₩34,227 | ₩34,227 | ₩34,213 | ₩34,213 | -0.04% | 4.7만 |
|---|
| 2026.05.13 | ₩34,213 | ₩34,213 | ₩34,170 | ₩34,212 | -0.00% | 6.8만 |
|---|
| 2026.05.12 | ₩34,200 | ₩34,212 | ₩34,173 | ₩34,200 | 0.00% | 6.4만 |
|---|
| 2026.05.11 | ₩34,146 | ₩34,200 | ₩34,146 | ₩34,200 | +0.16% | 15.5만 |
|---|
| 2026.05.08 | ₩34,193 | ₩34,193 | ₩34,160 | ₩34,180 | -0.04% | 8.1만 |
|---|
| 2026.05.07 | ₩34,173 | ₩34,186 | ₩34,160 | ₩34,173 | 0.00% | 10.6만 |
|---|
| 2026.05.06 | ₩34,180 | ₩34,186 | ₩34,160 | ₩34,160 | -0.06% | 6.8만 |
|---|
| 2026.05.05 | ₩34,120 | ₩34,160 | ₩34,120 | ₩34,160 | +0.12% | 10.5만 |
|---|
| 2026.05.04 | ₩34,146 | ₩34,160 | ₩34,133 | ₩34,133 | -0.04% | 31.2만 |
|---|
| 2026.05.01 | ₩34,146 | ₩34,146 | ₩34,080 | ₩34,141 | -0.02% | 9만 |
|---|
| 2026.04.30 | ₩34,120 | ₩34,133 | ₩34,104 | ₩34,133 | +0.04% | 10만 |
|---|
| 2026.04.29 | ₩34,093 | ₩34,120 | ₩34,086 | ₩34,120 | +0.08% | 7.2만 |
|---|
| 2026.04.28 | ₩34,066 | ₩34,133 | ₩34,065 | ₩34,066 | 0.00% | 15만 |
|---|
| 2026.04.27 | ₩34,066 | ₩34,106 | ₩34,013 | ₩34,066 | 0.00% | 18.6만 |
|---|
| 2026.04.24 | ₩34,080 | ₩34,093 | ₩34,066 | ₩34,073 | -0.02% | 8만 |
|---|
| 2026.04.23 | ₩34,053 | ₩34,066 | ₩34,040 | ₩34,060 | +0.02% | 6.1만 |
|---|
| 2026.04.22 | ₩34,053 | ₩34,080 | ₩34,052 | ₩34,080 | +0.08% | 11만 |
|---|
| 2026.04.21 | ₩34,040 | ₩34,053 | ₩34,026 | ₩34,053 | +0.04% | 11만 |
|---|
| 2026.04.20 | ₩34,066 | ₩34,094 | ₩34,040 | ₩34,040 | -0.08% | 7.7만 |
|---|
| 2026.04.17 | ₩34,160 | ₩34,186 | ₩34,134 | ₩34,173 | +0.04% | 12.3만 |
|---|
| 2026.04.16 | ₩34,120 | ₩34,133 | ₩34,100 | ₩34,133 | +0.04% | 8.4만 |
|---|
| 2026.04.15 | ₩34,120 | ₩34,120 | ₩34,080 | ₩34,100 | -0.06% | 20.5만 |
|---|
| 2026.04.14 | ₩34,120 | ₩34,120 | ₩34,080 | ₩34,106 | -0.04% | 13.4만 |
|---|
| 2026.04.13 | ₩34,066 | ₩34,120 | ₩34,066 | ₩34,080 | +0.04% | 19.5만 |
|---|
| 2026.04.10 | ₩34,120 | ₩34,120 | ₩34,045 | ₩34,073 | -0.14% | 21.2만 |
|---|
| 2026.04.09 | ₩34,106 | ₩34,106 | ₩34,080 | ₩34,093 | -0.04% | 11.6만 |
|---|
| 2026.04.08 | ₩34,106 | ₩34,106 | ₩34,066 | ₩34,102 | -0.01% | 8.7만 |
|---|
| 2026.04.07 | ₩34,053 | ₩34,106 | ₩34,053 | ₩34,106 | +0.16% | 10.1만 |
|---|
| 2026.04.06 | ₩34,093 | ₩34,110 | ₩34,080 | ₩34,086 | -0.02% | 9.5만 |
|---|
| 2026.04.02 | ₩34,080 | ₩34,101 | ₩34,053 | ₩34,053 | -0.08% | 11.7만 |
|---|
| 2026.04.01 | ₩34,080 | ₩34,085 | ₩34,053 | ₩34,073 | -0.02% | 17.3만 |
|---|
| 2026.03.31 | ₩34,066 | ₩34,078 | ₩34,033 | ₩34,066 | 0.00% | 14만 |
|---|
| 2026.03.30 | ₩34,013 | ₩34,053 | ₩33,959 | ₩34,026 | +0.04% | 8.2만 |
|---|
| 2026.03.27 | ₩34,080 | ₩34,106 | ₩34,006 | ₩34,033 | -0.14% | 8.1만 |
|---|
| 2026.03.26 | ₩34,040 | ₩34,040 | ₩34,013 | ₩34,013 | -0.08% | 8.7만 |
|---|
| 2026.03.25 | ₩34,026 | ₩34,060 | ₩34,013 | ₩34,040 | +0.04% | 22.9만 |
|---|
| 2026.03.24 | ₩34,026 | ₩34,026 | ₩34,013 | ₩34,020 | -0.02% | 21.5만 |
|---|
| 2026.03.23 | ₩34,053 | ₩34,092 | ₩34,000 | ₩34,026 | -0.08% | 15.9만 |
|---|
| 2026.03.20 | ₩34,133 | ₩34,146 | ₩34,093 | ₩34,140 | +0.02% | 7.5만 |
|---|
| 2026.03.19 | ₩34,080 | ₩34,146 | ₩34,080 | ₩34,126 | +0.14% | 15.2만 |
|---|
| 2026.03.18 | ₩34,133 | ₩34,133 | ₩34,066 | ₩34,093 | -0.12% | 11만 |
|---|
| 2026.03.17 | ₩34,066 | ₩34,173 | ₩34,066 | ₩34,126 | +0.18% | 34.2만 |
|---|
| 2026.03.16 | ₩34,040 | ₩34,133 | ₩34,026 | ₩34,093 | +0.16% | 15.6만 |
|---|
| 2026.03.13 | ₩34,093 | ₩34,106 | ₩34,060 | ₩34,060 | -0.10% | 23.7만 |
|---|
| 2026.03.12 | ₩34,100 | ₩34,100 | ₩34,066 | ₩34,080 | -0.06% | 11.2만 |
|---|
| 2026.03.11 | ₩34,093 | ₩34,106 | ₩34,066 | ₩34,066 | -0.08% | 16.7만 |
|---|
| 2026.03.10 | ₩34,080 | ₩34,106 | ₩34,046 | ₩34,073 | -0.02% | 55.7만 |
|---|
| 2026.03.09 | ₩34,026 | ₩34,080 | ₩34,000 | ₩34,046 | +0.06% | 62.4만 |
|---|
| 2026.03.06 | ₩33,692 | ₩34,080 | ₩33,692 | ₩34,053 | +1.07% | 13.6만 |
|---|
| 2026.03.05 | ₩34,053 | ₩34,093 | ₩34,040 | ₩34,060 | +0.02% | 16.1만 |
|---|
| 2026.03.04 | ₩34,053 | ₩34,080 | ₩34,013 | ₩34,046 | -0.02% | 31.2만 |
|---|
| 2026.03.03 | ₩34,026 | ₩34,106 | ₩33,986 | ₩34,093 | +0.20% | 11.6만 |
|---|
| 2026.03.02 | ₩34,053 | ₩34,121 | ₩34,053 | ₩34,120 | +0.20% | 5.1만 |
|---|
| 2026.02.27 | ₩34,173 | ₩34,173 | ₩34,100 | ₩34,146 | -0.08% | 11.1만 |
|---|
| 2026.02.26 | ₩34,160 | ₩34,160 | ₩34,106 | ₩34,133 | -0.08% | 19.5만 |
|---|
| 2026.02.25 | ₩34,093 | ₩34,133 | ₩34,093 | ₩34,106 | +0.04% | 11.5만 |
|---|
| 2026.02.24 | ₩34,120 | ₩34,146 | ₩34,093 | ₩34,120 | 0.00% | 26.6만 |
|---|
| 2026.02.23 | ₩34,080 | ₩34,133 | ₩34,066 | ₩34,066 | -0.04% | 18.5만 |
|---|
| 2026.02.20 | ₩34,260 | ₩34,267 | ₩34,241 | ₩34,260 | 0.00% | 2.7만 |
|---|
| 2026.02.19 | ₩34,227 | ₩34,253 | ₩34,220 | ₩34,253 | +0.08% | 24.7만 |
|---|
| 2026.02.18 | ₩34,260 | ₩34,260 | ₩34,227 | ₩34,227 | -0.10% | 7.1만 |
|---|
| 2026.02.17 | ₩34,200 | ₩34,253 | ₩34,200 | ₩34,240 | +0.12% | 9.2만 |
|---|
| 2026.02.13 | ₩34,227 | ₩34,240 | ₩34,213 | ₩34,240 | +0.04% | 10.8만 |
|---|
| 2026.02.12 | ₩34,213 | ₩34,227 | ₩34,186 | ₩34,220 | +0.02% | 40.2만 |
|---|
| 2026.02.11 | ₩34,227 | ₩34,227 | ₩34,200 | ₩34,220 | -0.02% | 24.7만 |
|---|
| 2026.02.10 | ₩34,227 | ₩34,253 | ₩34,200 | ₩34,213 | -0.04% | 34.9만 |
|---|
| 2026.02.09 | ₩34,186 | ₩34,220 | ₩34,186 | ₩34,213 | +0.08% | 24.9만 |
|---|
| 2026.02.06 | ₩34,160 | ₩34,186 | ₩34,146 | ₩34,173 | +0.04% | 30.1만 |
|---|
| 2026.02.05 | ₩34,160 | ₩34,166 | ₩34,133 | ₩34,133 | -0.08% | 7.3만 |
|---|
| 2026.02.04 | ₩34,113 | ₩34,160 | ₩34,113 | ₩34,120 | +0.02% | 7.2만 |
|---|
| 2026.02.03 | ₩34,133 | ₩34,153 | ₩34,120 | ₩34,120 | -0.04% | 9.7만 |
|---|
| 2026.02.02 | ₩34,133 | ₩34,213 | ₩34,133 | ₩34,133 | 0.00% | 9.5만 |
|---|
| 2026.01.30 | ₩34,160 | ₩34,173 | ₩34,133 | ₩34,146 | -0.04% | 20.2만 |
|---|
| 2026.01.29 | ₩34,146 | ₩34,146 | ₩34,113 | ₩34,133 | -0.04% | 7.6만 |
|---|
| 2026.01.28 | ₩34,106 | ₩34,160 | ₩34,106 | ₩34,126 | +0.06% | 7.4만 |
|---|
| 2026.01.27 | ₩34,093 | ₩34,140 | ₩34,093 | ₩34,106 | +0.04% | 10.8만 |
|---|
| 2026.01.26 | ₩34,126 | ₩34,133 | ₩34,093 | ₩34,120 | -0.02% | 10.3만 |
|---|
| 2026.01.23 | ₩34,133 | ₩34,133 | ₩34,093 | ₩34,113 | -0.06% | 7.6만 |
|---|
| 2026.01.22 | ₩34,120 | ₩34,120 | ₩34,068 | ₩34,106 | -0.04% | 6.6만 |
|---|
| 2026.01.21 | ₩34,040 | ₩34,093 | ₩34,040 | ₩34,080 | +0.12% | 13.4만 |
|---|
| 2026.01.20 | ₩34,053 | ₩34,133 | ₩34,053 | ₩34,053 | 0.00% | 16.3만 |
|---|
| 2026.01.16 | ₩34,173 | ₩34,200 | ₩34,173 | ₩34,200 | +0.08% | 12.2만 |
|---|
| 2026.01.15 | ₩34,146 | ₩34,193 | ₩34,146 | ₩34,160 | +0.04% | 10.1만 |
|---|
| 2026.01.14 | ₩34,207 | ₩34,207 | ₩34,146 | ₩34,186 | -0.06% | 11.9만 |
|---|
| 2026.01.13 | ₩34,213 | ₩34,213 | ₩34,148 | ₩34,200 | -0.04% | 8.8만 |
|---|
| 2026.01.12 | ₩34,200 | ₩34,200 | ₩34,146 | ₩34,160 | -0.12% | 153.4만 |
|---|
| 2026.01.09 | ₩34,200 | ₩34,213 | ₩34,173 | ₩34,213 | +0.04% | 10.9만 |
|---|
| 2026.01.08 | ₩34,173 | ₩34,173 | ₩34,146 | ₩34,173 | 0.00% | 11.4만 |
|---|
| 2026.01.07 | ₩34,173 | ₩34,173 | ₩34,146 | ₩34,173 | 0.00% | 7.5만 |
|---|
| 2026.01.06 | ₩34,160 | ₩34,160 | ₩34,133 | ₩34,160 | 0.00% | 7.6만 |
|---|
| 2026.01.05 | ₩34,133 | ₩34,146 | ₩34,120 | ₩34,120 | -0.04% | 6.7만 |
|---|
| 2026.01.02 | ₩34,120 | ₩34,146 | ₩34,120 | ₩34,133 | +0.04% | 5.7만 |
|---|
| 2025.12.31 | ₩34,133 | ₩34,133 | ₩34,106 | ₩34,120 | -0.04% | 6.6만 |
|---|
| 2025.12.30 | ₩34,133 | ₩34,133 | ₩34,106 | ₩34,113 | -0.06% | 5.5만 |
|---|
| 2025.12.29 | ₩34,106 | ₩34,133 | ₩34,106 | ₩34,113 | +0.02% | 6.9만 |
|---|
| 2025.12.26 | ₩34,120 | ₩34,120 | ₩34,026 | ₩34,026 | -0.27% | 6.9만 |
|---|
| 2025.12.24 | ₩34,093 | ₩34,093 | ₩34,066 | ₩34,080 | -0.04% | 4.3만 |
|---|
| 2025.12.23 | ₩34,106 | ₩34,106 | ₩34,066 | ₩34,088 | -0.05% | 11.2만 |
|---|
| 2025.12.22 | ₩34,240 | ₩34,240 | ₩34,080 | ₩34,086 | -0.45% | 12.9만 |
|---|
| 2025.12.19 | ₩34,227 | ₩34,227 | ₩34,207 | ₩34,220 | -0.02% | 7만 |
|---|
| 2025.12.18 | ₩34,213 | ₩34,223 | ₩34,200 | ₩34,207 | -0.02% | 8.4만 |
|---|
| 2025.12.17 | ₩34,200 | ₩34,213 | ₩34,186 | ₩34,200 | 0.00% | 6.3만 |
|---|
| 2025.12.16 | ₩34,200 | ₩34,200 | ₩34,146 | ₩34,193 | -0.02% | 14.5만 |
|---|
| 2025.12.15 | ₩34,213 | ₩34,213 | ₩34,186 | ₩34,193 | -0.06% | 7.2만 |
|---|
| 2025.12.12 | ₩34,186 | ₩34,186 | ₩34,173 | ₩34,180 | -0.02% | 11.6만 |
|---|
| 2025.12.11 | ₩34,200 | ₩34,200 | ₩34,172 | ₩34,180 | -0.06% | 16.9만 |
|---|
| 2025.12.10 | ₩34,186 | ₩34,186 | ₩34,153 | ₩34,180 | -0.02% | 15.8만 |
|---|
| 2025.12.09 | ₩34,186 | ₩34,186 | ₩34,133 | ₩34,146 | -0.12% | 28.5만 |
|---|
| 2025.12.08 | ₩34,186 | ₩34,186 | ₩34,133 | ₩34,133 | -0.16% | 11.5만 |
|---|
| 2025.12.05 | ₩34,173 | ₩34,173 | ₩34,120 | ₩34,153 | -0.06% | 85.4만 |
|---|
| 2025.12.04 | ₩34,120 | ₩34,146 | ₩34,120 | ₩34,120 | 0.00% | 9.1만 |
|---|
| 2025.12.03 | ₩34,133 | ₩34,160 | ₩34,120 | ₩34,120 | -0.04% | 9.5만 |
|---|
| 2025.12.02 | ₩34,120 | ₩34,146 | ₩34,120 | ₩34,133 | +0.04% | 5.8만 |
|---|
| 2025.12.01 | ₩34,146 | ₩34,160 | ₩34,106 | ₩34,146 | 0.00% | 7.6만 |
|---|
| 2025.11.28 | ₩34,160 | ₩34,160 | ₩34,106 | ₩34,120 | -0.12% | 5만 |
|---|
| 2025.11.26 | ₩34,120 | ₩34,120 | ₩34,093 | ₩34,106 | -0.04% | 8.2만 |
|---|
| 2025.11.25 | ₩34,093 | ₩34,146 | ₩34,093 | ₩34,106 | +0.04% | 9.7만 |
|---|
| 2025.11.24 | ₩34,146 | ₩34,146 | ₩34,093 | ₩34,146 | 0.00% | 9.5만 |
|---|
| 2025.11.21 | ₩34,280 | ₩34,280 | ₩34,253 | ₩34,253 | -0.08% | 15.4만 |
|---|
| 2025.11.20 | ₩34,287 | ₩34,287 | ₩34,253 | ₩34,260 | -0.08% | 8.5만 |
|---|
| 2025.11.19 | ₩34,293 | ₩34,293 | ₩34,253 | ₩34,260 | -0.10% | 23.4만 |
|---|
| 2025.11.18 | ₩34,307 | ₩34,307 | ₩34,243 | ₩34,267 | -0.12% | 9.1만 |
|---|
| 2025.11.17 | ₩34,253 | ₩34,267 | ₩34,227 | ₩34,253 | 0.00% | 11만 |
|---|
| 2025.11.14 | ₩34,267 | ₩34,267 | ₩34,225 | ₩34,267 | 0.00% | 8.7만 |
|---|
| 2025.11.13 | ₩34,240 | ₩34,240 | ₩34,213 | ₩34,227 | -0.04% | 6.5만 |
|---|
| 2025.11.12 | ₩34,186 | ₩34,227 | ₩34,186 | ₩34,227 | +0.12% | 6.5만 |
|---|
| 2025.11.11 | ₩34,240 | ₩34,240 | ₩34,200 | ₩34,213 | -0.08% | 8.1만 |
|---|
| 2025.11.10 | ₩34,227 | ₩34,227 | ₩34,200 | ₩34,220 | -0.02% | 11.6만 |
|---|
| 2025.11.07 | ₩34,213 | ₩34,213 | ₩34,160 | ₩34,207 | -0.02% | 7.5만 |
|---|
| 2025.11.06 | ₩34,186 | ₩34,200 | ₩34,164 | ₩34,193 | +0.02% | 11.6만 |
|---|
| 2025.11.05 | ₩34,213 | ₩34,213 | ₩34,160 | ₩34,213 | 0.00% | 9.6만 |
|---|
| 2025.11.04 | ₩34,186 | ₩34,200 | ₩34,134 | ₩34,200 | +0.04% | 9.2만 |
|---|
| 2025.11.03 | ₩34,186 | ₩34,200 | ₩34,145 | ₩34,160 | -0.08% | 6만 |
|---|
| 2025.10.31 | ₩34,186 | ₩34,186 | ₩34,153 | ₩34,166 | -0.06% | 13.3만 |
|---|
| 2025.10.30 | ₩34,133 | ₩34,160 | ₩34,133 | ₩34,153 | +0.06% | 4.4만 |
|---|
| 2025.10.29 | ₩34,160 | ₩34,160 | ₩34,133 | ₩34,140 | -0.06% | 6.7만 |
|---|
| 2025.10.28 | ₩34,146 | ₩34,146 | ₩34,120 | ₩34,126 | -0.06% | 6.7만 |
|---|
| 2025.10.27 | ₩34,133 | ₩34,133 | ₩34,106 | ₩34,120 | -0.04% | 5.8만 |
|---|
| 2025.10.24 | ₩34,160 | ₩34,160 | ₩34,109 | ₩34,126 | -0.10% | 8.8만 |
|---|
| 2025.10.23 | ₩34,160 | ₩34,160 | ₩34,106 | ₩34,146 | -0.04% | 7.7만 |
|---|
| 2025.10.22 | ₩34,120 | ₩34,120 | ₩34,097 | ₩34,113 | -0.02% | 3.1만 |
|---|
| 2025.10.21 | ₩34,093 | ₩34,093 | ₩34,040 | ₩34,086 | -0.02% | 59.4만 |
|---|
| 2025.10.20 | ₩34,106 | ₩34,133 | ₩34,081 | ₩34,112 | +0.02% | 9.7만 |
|---|
| 2025.10.17 | ₩34,240 | ₩34,280 | ₩34,200 | ₩34,280 | +0.12% | 9.7만 |
|---|
| 2025.10.16 | ₩34,253 | ₩34,253 | ₩34,200 | ₩34,247 | -0.02% | 10.8만 |
|---|
| 2025.10.15 | ₩34,240 | ₩34,253 | ₩34,213 | ₩34,220 | -0.06% | 20.7만 |
|---|
| 2025.10.14 | ₩34,200 | ₩34,304 | ₩34,200 | ₩34,267 | +0.20% | 6.7만 |
|---|
| 2025.10.13 | ₩34,280 | ₩34,280 | ₩34,227 | ₩34,253 | -0.08% | 7.3만 |
|---|
| 2025.10.10 | ₩34,267 | ₩34,267 | ₩34,227 | ₩34,231 | -0.11% | 6.3만 |
|---|