시장 데이터를 불러오는 중
전체 종목
AAM SLC Low Duration Income ETF 과거 주가
AAM SLC Low Duration Income ETF · LODI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AAM SLC Low Duration Income ETF · LODI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,286 | ₩33,306 | ₩33,266 | ₩33,266 | -0.06% | 6천 |
| 2026.10.08 | ₩33,266 | ₩33,480 | ₩33,253 | ₩33,306 | +0.12% | 1.5만 |
| 2026.10.07 | ₩33,239 | ₩33,320 | ₩33,239 | ₩33,253 | +0.04% | 1.2만 |
| 2026.10.06 | ₩33,239 | ₩33,266 | ₩33,233 | ₩33,239 | 0.00% | 7.5만 |
| 2026.10.05 | ₩33,159 | ₩33,253 | ₩33,159 | ₩33,226 | +0.20% | 1.5만 |
| 2026.10.02 | ₩33,453 | ₩33,453 | ₩33,213 | ₩33,266 | -0.56% | 9.5천 |
| 2026.10.01 | ₩33,213 | ₩33,280 | ₩33,213 | ₩33,239 | +0.08% | 2.7만 |
| 2026.09.30 | ₩33,239 | ₩33,280 | ₩33,219 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,239 |
| 0.00% |
| 1.5만 |
| 2026.09.29 | ₩33,346 | ₩33,360 | ₩33,301 | ₩33,360 | +0.04% | 1.5만 |
|---|
| 2026.09.28 | ₩33,360 | ₩33,400 | ₩33,306 | ₩33,397 | +0.11% | 2.2만 |
|---|
| 2026.09.25 | ₩33,386 | ₩33,400 | ₩33,333 | ₩33,400 | +0.04% | 1.5만 |
|---|
| 2026.09.24 | ₩33,413 | ₩33,426 | ₩33,400 | ₩33,406 | -0.02% | 1.2만 |
|---|
| 2026.09.23 | ₩33,413 | ₩33,413 | ₩33,373 | ₩33,386 | -0.08% | 1만 |
|---|
| 2026.09.22 | ₩33,467 | ₩33,507 | ₩33,441 | ₩33,460 | -0.02% | 6.7천 |
|---|
| 2026.09.21 | ₩33,480 | ₩33,493 | ₩33,440 | ₩33,453 | -0.08% | 7.3천 |
|---|
| 2026.09.18 | ₩33,413 | ₩33,493 | ₩33,413 | ₩33,460 | +0.14% | 1.6만 |
|---|
| 2026.09.17 | ₩33,440 | ₩33,480 | ₩33,426 | ₩33,440 | 0.00% | 1.1만 |
|---|
| 2026.09.16 | ₩33,467 | ₩33,507 | ₩33,413 | ₩33,436 | -0.09% | 4.3만 |
|---|
| 2026.09.15 | ₩33,434 | ₩33,480 | ₩33,434 | ₩33,460 | +0.08% | 8.4만 |
|---|
| 2026.09.14 | ₩33,440 | ₩33,493 | ₩33,440 | ₩33,460 | +0.06% | 1.6만 |
|---|
| 2026.09.11 | ₩33,480 | ₩33,520 | ₩33,414 | ₩33,464 | -0.05% | 2.5만 |
|---|
| 2026.09.10 | ₩33,487 | ₩33,493 | ₩33,426 | ₩33,487 | 0.00% | 1만 |
|---|
| 2026.09.09 | ₩33,507 | ₩33,547 | ₩33,480 | ₩33,545 | +0.12% | 2만 |
|---|
| 2026.09.08 | ₩33,573 | ₩33,600 | ₩33,547 | ₩33,560 | -0.04% | 1.1만 |
|---|
| 2026.09.04 | ₩33,548 | ₩33,560 | ₩33,547 | ₩33,553 | +0.02% | 1.6만 |
|---|
| 2026.09.03 | ₩33,547 | ₩33,607 | ₩33,547 | ₩33,553 | +0.02% | 2.8천 |
|---|
| 2026.09.02 | ₩33,533 | ₩33,587 | ₩33,507 | ₩33,547 | +0.04% | 2.4만 |
|---|
| 2026.09.01 | ₩33,587 | ₩33,587 | ₩33,509 | ₩33,520 | -0.20% | 1.2만 |
|---|
| 2026.08.31 | ₩33,507 | ₩33,600 | ₩33,507 | ₩33,547 | +0.12% | 2.5만 |
|---|
| 2026.08.28 | ₩33,560 | ₩33,560 | ₩33,493 | ₩33,547 | -0.04% | 3.4천 |
|---|
| 2026.08.27 | ₩33,734 | ₩33,787 | ₩33,734 | ₩33,740 | +0.02% | 1.8만 |
|---|
| 2026.08.26 | ₩33,747 | ₩33,787 | ₩33,667 | ₩33,734 | -0.04% | 1.6만 |
|---|
| 2026.08.25 | ₩33,734 | ₩33,734 | ₩33,707 | ₩33,720 | -0.04% | 1.7만 |
|---|
| 2026.08.24 | ₩33,707 | ₩33,707 | ₩33,680 | ₩33,700 | -0.02% | 1.1만 |
|---|
| 2026.08.21 | ₩33,680 | ₩33,747 | ₩33,680 | ₩33,700 | +0.06% | 2.2만 |
|---|
| 2026.08.20 | ₩33,680 | ₩33,755 | ₩33,674 | ₩33,694 | +0.04% | 3.5만 |
|---|
| 2026.08.19 | ₩33,694 | ₩33,881 | ₩33,680 | ₩33,707 | +0.04% | 5만 |
|---|
| 2026.08.18 | ₩33,667 | ₩34,094 | ₩33,654 | ₩33,694 | +0.08% | 4.2만 |
|---|
| 2026.08.17 | ₩33,694 | ₩33,760 | ₩33,694 | ₩33,727 | +0.10% | 4.4만 |
|---|
| 2026.08.14 | ₩33,694 | ₩33,760 | ₩33,667 | ₩33,691 | -0.01% | 7.8만 |
|---|
| 2026.08.13 | ₩33,680 | ₩33,734 | ₩33,680 | ₩33,694 | +0.04% | 5.9천 |
|---|
| 2026.08.12 | ₩33,627 | ₩33,654 | ₩33,627 | ₩33,640 | +0.04% | 2.6천 |
|---|
| 2026.08.11 | ₩33,627 | ₩33,680 | ₩33,600 | ₩33,614 | -0.04% | 6.6만 |
|---|
| 2026.08.10 | ₩33,600 | ₩33,627 | ₩33,560 | ₩33,612 | +0.04% | 7.1천 |
|---|
| 2026.08.07 | ₩33,627 | ₩33,675 | ₩33,611 | ₩33,611 | -0.05% | 1.5만 |
|---|
| 2026.08.06 | ₩33,573 | ₩33,614 | ₩33,560 | ₩33,607 | +0.10% | 3.4만 |
|---|
| 2026.08.05 | ₩33,611 | ₩33,640 | ₩33,587 | ₩33,600 | -0.03% | 3천 |
|---|
| 2026.08.04 | ₩33,774 | ₩33,774 | ₩33,587 | ₩33,600 | -0.51% | 1.5만 |
|---|
| 2026.08.03 | ₩33,559 | ₩33,600 | ₩33,547 | ₩33,553 | -0.02% | 6.1천 |
|---|
| 2026.07.31 | ₩33,533 | ₩33,547 | ₩33,511 | ₩33,533 | 0.00% | 6.6천 |
|---|
| 2026.07.30 | ₩33,694 | ₩33,707 | ₩33,667 | ₩33,695 | +0.00% | 9.6천 |
|---|
| 2026.07.29 | ₩33,643 | ₩33,734 | ₩33,640 | ₩33,707 | +0.19% | 2.2만 |
|---|
| 2026.07.28 | ₩33,627 | ₩33,720 | ₩33,627 | ₩33,714 | +0.26% | 9.8천 |
|---|
| 2026.07.27 | ₩33,640 | ₩33,710 | ₩33,640 | ₩33,647 | +0.02% | 1.2만 |
|---|
| 2026.07.24 | ₩33,654 | ₩33,654 | ₩33,640 | ₩33,647 | -0.02% | 4.2천 |
|---|
| 2026.07.23 | ₩33,627 | ₩33,667 | ₩33,587 | ₩33,667 | +0.12% | 8.5천 |
|---|
| 2026.07.22 | ₩33,654 | ₩33,654 | ₩33,640 | ₩33,647 | -0.02% | 3천 |
|---|
| 2026.07.21 | ₩33,640 | ₩33,680 | ₩33,640 | ₩33,659 | +0.06% | 6.2천 |
|---|
| 2026.07.20 | ₩33,680 | ₩33,720 | ₩33,667 | ₩33,694 | +0.04% | 1.2만 |
|---|
| 2026.07.17 | ₩33,706 | ₩33,707 | ₩33,680 | ₩33,694 | -0.04% | 1.3만 |
|---|
| 2026.07.16 | ₩33,667 | ₩33,680 | ₩33,667 | ₩33,680 | +0.04% | 300 |
|---|
| 2026.07.15 | ₩33,667 | ₩33,747 | ₩33,667 | ₩33,707 | +0.12% | 1.3만 |
|---|
| 2026.07.14 | ₩33,667 | ₩33,667 | ₩33,639 | ₩33,660 | -0.02% | 5.7천 |
|---|
| 2026.07.13 | ₩33,627 | ₩33,680 | ₩33,627 | ₩33,647 | +0.06% | 1.1만 |
|---|
| 2026.07.10 | ₩33,654 | ₩33,654 | ₩33,647 | ₩33,654 | 0.00% | 3.2천 |
|---|
| 2026.07.09 | ₩33,627 | ₩33,667 | ₩33,573 | ₩33,648 | +0.06% | 3.9천 |
|---|
| 2026.07.08 | ₩33,624 | ₩33,654 | ₩33,614 | ₩33,647 | +0.07% | 4.3천 |
|---|
| 2026.07.07 | ₩33,679 | ₩33,680 | ₩33,654 | ₩33,660 | -0.06% | 8.2천 |
|---|
| 2026.07.06 | ₩33,680 | ₩33,707 | ₩33,667 | ₩33,674 | -0.02% | 6.9천 |
|---|
| 2026.07.02 | ₩33,667 | ₩33,667 | ₩33,627 | ₩33,643 | -0.07% | 4.3천 |
|---|
| 2026.07.01 | ₩33,787 | ₩33,787 | ₩33,614 | ₩33,647 | -0.42% | 18.8만 |
|---|
| 2026.06.30 | ₩33,652 | ₩33,654 | ₩33,640 | ₩33,647 | -0.02% | 1만 |
|---|
| 2026.06.29 | ₩33,814 | ₩33,821 | ₩33,735 | ₩33,801 | -0.04% | 8.4천 |
|---|
| 2026.06.26 | ₩33,801 | ₩33,813 | ₩33,787 | ₩33,801 | 0.00% | 2.4천 |
|---|
| 2026.06.25 | ₩33,734 | ₩33,787 | ₩33,734 | ₩33,760 | +0.08% | 5천 |
|---|
| 2026.06.24 | ₩33,723 | ₩33,734 | ₩33,718 | ₩33,727 | +0.01% | 12.3만 |
|---|
| 2026.06.23 | ₩33,640 | ₩33,707 | ₩33,640 | ₩33,700 | +0.18% | 8.6천 |
|---|
| 2026.06.22 | ₩33,707 | ₩33,707 | ₩33,694 | ₩33,700 | -0.02% | 3.8천 |
|---|
| 2026.06.18 | ₩33,707 | ₩33,720 | ₩33,687 | ₩33,714 | +0.02% | 7.5천 |
|---|
| 2026.06.17 | ₩33,734 | ₩33,747 | ₩33,667 | ₩33,667 | -0.20% | 9.3천 |
|---|
| 2026.06.16 | ₩33,734 | ₩33,734 | ₩33,707 | ₩33,734 | 0.00% | 1.3만 |
|---|
| 2026.06.15 | ₩33,720 | ₩33,734 | ₩33,667 | ₩33,710 | -0.03% | 2.4만 |
|---|
| 2026.06.12 | ₩33,694 | ₩33,707 | ₩33,680 | ₩33,694 | 0.00% | 3천 |
|---|
| 2026.06.11 | ₩33,667 | ₩33,694 | ₩33,647 | ₩33,694 | +0.08% | 4.4천 |
|---|
| 2026.06.10 | ₩33,640 | ₩33,640 | ₩33,573 | ₩33,627 | -0.04% | 5천 |
|---|
| 2026.06.09 | ₩33,654 | ₩33,694 | ₩33,614 | ₩33,627 | -0.08% | 8.1만 |
|---|
| 2026.06.08 | ₩33,654 | ₩33,667 | ₩33,654 | ₩33,660 | +0.02% | 1.2만 |
|---|
| 2026.06.05 | ₩33,627 | ₩33,694 | ₩33,614 | ₩33,614 | -0.04% | 6.9천 |
|---|
| 2026.06.04 | ₩33,654 | ₩33,814 | ₩33,654 | ₩33,679 | +0.08% | 1.1만 |
|---|
| 2026.06.03 | ₩33,654 | ₩33,720 | ₩33,627 | ₩33,680 | +0.08% | 3.2만 |
|---|
| 2026.06.02 | ₩33,667 | ₩33,747 | ₩33,614 | ₩33,694 | +0.08% | 2만 |
|---|
| 2026.06.01 | ₩33,734 | ₩33,801 | ₩33,640 | ₩33,667 | -0.20% | 3.2만 |
|---|
| 2026.05.29 | ₩33,627 | ₩33,694 | ₩33,627 | ₩33,654 | +0.08% | 2.3만 |
|---|
| 2026.05.28 | ₩33,734 | ₩33,934 | ₩33,536 | ₩33,774 | +0.12% | 1.4만 |
|---|
| 2026.05.27 | ₩33,720 | ₩33,774 | ₩33,720 | ₩33,747 | +0.08% | 7.5천 |
|---|
| 2026.05.26 | ₩33,801 | ₩33,801 | ₩33,707 | ₩33,720 | -0.24% | 5.3천 |
|---|
| 2026.05.22 | ₩33,720 | ₩33,747 | ₩33,667 | ₩33,704 | -0.05% | 3.3만 |
|---|
| 2026.05.21 | ₩33,747 | ₩33,747 | ₩33,694 | ₩33,720 | -0.08% | 1.1만 |
|---|
| 2026.05.20 | ₩33,667 | ₩33,760 | ₩33,667 | ₩33,720 | +0.16% | 6.2천 |
|---|
| 2026.05.19 | ₩33,680 | ₩33,707 | ₩33,667 | ₩33,680 | 0.00% | 1.1만 |
|---|
| 2026.05.18 | ₩33,680 | ₩33,680 | ₩33,660 | ₩33,667 | -0.04% | 1.2만 |
|---|
| 2026.05.15 | ₩33,654 | ₩33,720 | ₩33,654 | ₩33,687 | +0.10% | 8.3천 |
|---|
| 2026.05.14 | ₩33,720 | ₩33,774 | ₩33,680 | ₩33,695 | -0.08% | 2.8만 |
|---|
| 2026.05.13 | ₩33,707 | ₩33,851 | ₩33,680 | ₩33,714 | +0.02% | 4.8만 |
|---|
| 2026.05.12 | ₩33,614 | ₩33,747 | ₩33,614 | ₩33,694 | +0.24% | 3.2천 |
|---|
| 2026.05.11 | ₩33,734 | ₩33,787 | ₩33,707 | ₩33,714 | -0.06% | 3.3천 |
|---|
| 2026.05.08 | ₩33,747 | ₩33,760 | ₩33,707 | ₩33,740 | -0.02% | 1.6천 |
|---|
| 2026.05.07 | ₩33,747 | ₩33,747 | ₩33,694 | ₩33,694 | -0.16% | 6.9천 |
|---|
| 2026.05.06 | ₩33,707 | ₩33,720 | ₩33,707 | ₩33,707 | 0.00% | 1.2천 |
|---|
| 2026.05.05 | ₩33,680 | ₩33,680 | ₩33,667 | ₩33,667 | -0.04% | 5.9천 |
|---|
| 2026.05.04 | ₩33,827 | ₩33,827 | ₩33,654 | ₩33,654 | -0.51% | 6천 |
|---|
| 2026.05.01 | ₩33,667 | ₩33,734 | ₩33,667 | ₩33,692 | +0.08% | 9.9천 |
|---|
| 2026.04.30 | ₩33,654 | ₩33,680 | ₩33,640 | ₩33,654 | 0.00% | 2.1만 |
|---|
| 2026.04.29 | ₩33,801 | ₩33,827 | ₩33,760 | ₩33,774 | -0.08% | 5.9천 |
|---|
| 2026.04.28 | ₩33,814 | ₩33,814 | ₩33,799 | ₩33,807 | -0.02% | 3.5천 |
|---|
| 2026.04.27 | ₩33,827 | ₩33,841 | ₩33,801 | ₩33,834 | +0.02% | 4.3천 |
|---|
| 2026.04.24 | ₩33,734 | ₩33,867 | ₩33,734 | ₩33,847 | +0.34% | 1.4만 |
|---|
| 2026.04.23 | ₩33,814 | ₩33,841 | ₩33,787 | ₩33,821 | +0.02% | 1.6만 |
|---|
| 2026.04.22 | ₩33,787 | ₩33,814 | ₩33,774 | ₩33,787 | 0.00% | 1.2만 |
|---|
| 2026.04.21 | ₩33,814 | ₩33,814 | ₩33,720 | ₩33,805 | -0.03% | 1.4만 |
|---|
| 2026.04.20 | ₩33,814 | ₩33,854 | ₩33,787 | ₩33,801 | -0.04% | 1.8만 |
|---|
| 2026.04.17 | ₩33,801 | ₩33,814 | ₩33,787 | ₩33,794 | -0.02% | 1.2만 |
|---|
| 2026.04.16 | ₩33,774 | ₩33,774 | ₩33,747 | ₩33,754 | -0.06% | 2천 |
|---|
| 2026.04.15 | ₩33,734 | ₩33,760 | ₩33,680 | ₩33,747 | +0.04% | 5.7천 |
|---|
| 2026.04.14 | ₩33,867 | ₩33,867 | ₩33,720 | ₩33,754 | -0.34% | 1.1만 |
|---|
| 2026.04.13 | ₩33,720 | ₩33,760 | ₩33,694 | ₩33,720 | 0.00% | 4만 |
|---|
| 2026.04.10 | ₩33,720 | ₩33,760 | ₩33,680 | ₩33,707 | -0.04% | 7.1천 |
|---|
| 2026.04.09 | ₩33,694 | ₩33,734 | ₩33,680 | ₩33,694 | 0.00% | 1.2만 |
|---|
| 2026.04.08 | ₩33,734 | ₩33,734 | ₩33,688 | ₩33,694 | -0.12% | 7.2천 |
|---|
| 2026.04.07 | ₩33,654 | ₩33,667 | ₩33,628 | ₩33,667 | +0.04% | 2.5천 |
|---|
| 2026.04.06 | ₩33,654 | ₩33,667 | ₩33,654 | ₩33,654 | 0.00% | 2.1만 |
|---|
| 2026.04.02 | ₩33,654 | ₩33,680 | ₩33,644 | ₩33,667 | +0.04% | 3.6천 |
|---|
| 2026.04.01 | ₩33,747 | ₩33,747 | ₩33,640 | ₩33,652 | -0.28% | 2.2천 |
|---|
| 2026.03.31 | ₩33,640 | ₩33,667 | ₩33,640 | ₩33,666 | +0.08% | 1.3만 |
|---|
| 2026.03.30 | ₩33,747 | ₩33,760 | ₩33,747 | ₩33,747 | 0.00% | 3.6천 |
|---|
| 2026.03.27 | ₩33,694 | ₩33,720 | ₩33,674 | ₩33,707 | +0.04% | 8천 |
|---|
| 2026.03.26 | ₩33,707 | ₩33,760 | ₩33,680 | ₩33,687 | -0.06% | 1.5만 |
|---|
| 2026.03.25 | ₩33,700 | ₩33,720 | ₩33,694 | ₩33,707 | +0.02% | 4천 |
|---|
| 2026.03.24 | ₩33,680 | ₩33,720 | ₩33,680 | ₩33,706 | +0.08% | 7.7천 |
|---|
| 2026.03.23 | ₩33,760 | ₩33,787 | ₩33,707 | ₩33,734 | -0.08% | 1.1만 |
|---|
| 2026.03.20 | ₩33,687 | ₩33,687 | ₩33,667 | ₩33,680 | -0.02% | 1.7천 |
|---|
| 2026.03.19 | ₩33,720 | ₩33,841 | ₩33,694 | ₩33,740 | +0.06% | 2만 |
|---|
| 2026.03.18 | ₩33,801 | ₩33,801 | ₩33,747 | ₩33,754 | -0.14% | 5.8천 |
|---|
| 2026.03.17 | ₩33,787 | ₩33,854 | ₩33,774 | ₩33,774 | -0.04% | 4.6천 |
|---|
| 2026.03.16 | ₩33,760 | ₩33,774 | ₩33,760 | ₩33,763 | +0.01% | 4.3천 |
|---|
| 2026.03.13 | ₩33,707 | ₩33,787 | ₩33,533 | ₩33,734 | +0.08% | 1.6만 |
|---|
| 2026.03.12 | ₩33,774 | ₩33,814 | ₩33,720 | ₩33,758 | -0.05% | 1.2만 |
|---|
| 2026.03.11 | ₩33,787 | ₩33,854 | ₩33,787 | ₩33,794 | +0.02% | 7.8천 |
|---|
| 2026.03.10 | ₩33,974 | ₩33,974 | ₩33,814 | ₩33,834 | -0.41% | 8천 |
|---|
| 2026.03.09 | ₩33,803 | ₩33,948 | ₩33,801 | ₩33,854 | +0.15% | 2만 |
|---|
| 2026.03.06 | ₩33,814 | ₩33,914 | ₩33,801 | ₩33,841 | +0.08% | 6.3천 |
|---|
| 2026.03.05 | ₩33,814 | ₩33,841 | ₩33,720 | ₩33,814 | 0.00% | 7.3천 |
|---|
| 2026.03.04 | ₩33,760 | ₩33,799 | ₩33,760 | ₩33,774 | +0.04% | 8.7천 |
|---|
| 2026.03.03 | ₩33,774 | ₩33,841 | ₩33,774 | ₩33,814 | +0.12% | 2.5만 |
|---|
| 2026.03.02 | ₩33,801 | ₩33,894 | ₩33,801 | ₩33,821 | +0.06% | 1.7만 |
|---|
| 2026.02.27 | ₩33,854 | ₩33,948 | ₩33,827 | ₩33,934 | +0.24% | 4.9천 |
|---|
| 2026.02.26 | ₩33,934 | ₩33,988 | ₩33,921 | ₩33,950 | +0.05% | 1.1만 |
|---|
| 2026.02.25 | ₩33,988 | ₩33,988 | ₩33,894 | ₩33,961 | -0.08% | 6.1천 |
|---|
| 2026.02.24 | ₩33,934 | ₩34,014 | ₩33,927 | ₩33,948 | +0.04% | 7.9천 |
|---|
| 2026.02.23 | ₩33,961 | ₩34,001 | ₩33,939 | ₩33,988 | +0.08% | 1.2만 |
|---|
| 2026.02.20 | ₩33,934 | ₩34,001 | ₩33,934 | ₩33,941 | +0.02% | 4.1천 |
|---|
| 2026.02.19 | ₩33,934 | ₩33,961 | ₩33,934 | ₩33,948 | +0.04% | 8.8천 |
|---|
| 2026.02.18 | ₩33,961 | ₩33,961 | ₩33,927 | ₩33,941 | -0.06% | 7.6천 |
|---|
| 2026.02.17 | ₩33,961 | ₩33,961 | ₩33,878 | ₩33,941 | -0.06% | 6.8천 |
|---|
| 2026.02.13 | ₩33,948 | ₩33,948 | ₩33,934 | ₩33,934 | -0.04% | 1.2천 |
|---|
| 2026.02.12 | ₩33,894 | ₩33,925 | ₩33,874 | ₩33,894 | 0.00% | 1.7천 |
|---|
| 2026.02.11 | ₩33,881 | ₩33,921 | ₩33,867 | ₩33,881 | 0.00% | 6.1천 |
|---|
| 2026.02.10 | ₩33,882 | ₩33,994 | ₩33,882 | ₩33,994 | +0.33% | 9.2천 |
|---|
| 2026.02.09 | ₩33,881 | ₩33,948 | ₩33,881 | ₩33,941 | +0.18% | 700 |
|---|
| 2026.02.06 | ₩33,854 | ₩33,948 | ₩33,854 | ₩33,927 | +0.22% | 6.5천 |
|---|
| 2026.02.05 | ₩33,867 | ₩33,961 | ₩33,859 | ₩33,954 | +0.26% | 5.8천 |
|---|
| 2026.02.04 | ₩33,841 | ₩33,948 | ₩33,814 | ₩33,914 | +0.22% | 1.3만 |
|---|
| 2026.02.03 | ₩33,838 | ₩33,921 | ₩33,838 | ₩33,894 | +0.17% | 3.5천 |
|---|
| 2026.02.02 | ₩34,054 | ₩34,054 | ₩33,827 | ₩33,907 | -0.43% | 1.1만 |
|---|
| 2026.01.30 | ₩33,854 | ₩33,914 | ₩33,853 | ₩33,914 | +0.18% | 3.5천 |
|---|
| 2026.01.29 | ₩33,948 | ₩34,054 | ₩33,948 | ₩34,034 | +0.26% | 3만 |
|---|
| 2026.01.28 | ₩33,961 | ₩34,081 | ₩33,934 | ₩34,068 | +0.31% | 1만 |
|---|
| 2026.01.27 | ₩33,867 | ₩34,014 | ₩33,867 | ₩33,968 | +0.30% | 4.3천 |
|---|
| 2026.01.26 | ₩33,841 | ₩33,948 | ₩33,841 | ₩33,927 | +0.26% | 8.2천 |
|---|
| 2026.01.23 | ₩33,841 | ₩33,841 | ₩33,841 | ₩33,841 | 0.00% | 400 |
|---|
| 2026.01.22 | ₩33,801 | ₩33,867 | ₩33,787 | ₩33,854 | +0.16% | 8.9천 |
|---|
| 2026.01.21 | ₩33,774 | ₩33,867 | ₩33,774 | ₩33,847 | +0.22% | 9.9천 |
|---|
| 2026.01.20 | ₩33,787 | ₩33,867 | ₩33,767 | ₩33,794 | +0.02% | 7.9천 |
|---|
| 2026.01.16 | ₩33,801 | ₩33,841 | ₩33,774 | ₩33,821 | +0.06% | 5천 |
|---|
| 2026.01.15 | ₩33,841 | ₩33,867 | ₩33,785 | ₩33,814 | -0.08% | 9.7천 |
|---|
| 2026.01.14 | ₩33,854 | ₩33,854 | ₩33,720 | ₩33,814 | -0.12% | 3.4천 |
|---|
| 2026.01.13 | ₩33,801 | ₩33,827 | ₩33,774 | ₩33,827 | +0.08% | 7.1천 |
|---|
| 2026.01.12 | ₩33,774 | ₩33,787 | ₩33,767 | ₩33,767 | -0.02% | 2.4천 |
|---|
| 2026.01.09 | ₩33,756 | ₩35,497 | ₩33,747 | ₩33,787 | +0.09% | 1만 |
|---|
| 2026.01.08 | ₩33,760 | ₩33,790 | ₩33,747 | ₩33,790 | +0.09% | 2.3천 |
|---|
| 2026.01.07 | ₩33,747 | ₩33,774 | ₩33,680 | ₩33,760 | +0.04% | 5.4천 |
|---|
| 2026.01.06 | ₩33,727 | ₩33,760 | ₩33,727 | ₩33,760 | +0.10% | 300 |
|---|
| 2026.01.05 | ₩33,760 | ₩33,814 | ₩33,746 | ₩33,781 | +0.06% | 7.2천 |
|---|
| 2026.01.02 | ₩33,720 | ₩33,747 | ₩33,667 | ₩33,734 | +0.04% | 6.6천 |
|---|
| 2025.12.31 | ₩33,720 | ₩33,734 | ₩33,720 | ₩33,734 | +0.04% | 300 |
|---|
| 2025.12.30 | ₩33,881 | ₩33,881 | ₩33,867 | ₩33,874 | -0.02% | 500 |
|---|
| 2025.12.29 | ₩33,862 | ₩33,873 | ₩33,862 | ₩33,873 | +0.03% | 600 |
|---|
| 2025.12.26 | ₩33,867 | ₩33,867 | ₩33,853 | ₩33,867 | 0.00% | 5.1천 |
|---|
| 2025.12.24 | ₩33,827 | ₩33,847 | ₩33,815 | ₩33,847 | +0.06% | 2.4천 |
|---|
| 2025.12.23 | ₩33,803 | ₩33,934 | ₩33,803 | ₩33,881 | +0.23% | 6.2천 |
|---|
| 2025.12.22 | ₩33,827 | ₩33,881 | ₩33,814 | ₩33,854 | +0.08% | 9.8천 |
|---|
| 2025.12.19 | ₩33,827 | ₩33,894 | ₩33,814 | ₩33,842 | +0.04% | 6.4천 |
|---|
| 2025.12.18 | ₩33,827 | ₩33,874 | ₩33,821 | ₩33,854 | +0.08% | 6.8천 |
|---|
| 2025.12.17 | ₩33,787 | ₩33,867 | ₩33,778 | ₩33,814 | +0.08% | 9.1천 |
|---|
| 2025.12.16 | ₩33,787 | ₩33,814 | ₩33,787 | ₩33,801 | +0.04% | 1.5천 |
|---|
| 2025.12.15 | ₩33,760 | ₩33,854 | ₩33,760 | ₩33,794 | +0.10% | 4.9천 |
|---|
| 2025.12.12 | ₩33,734 | ₩33,774 | ₩33,734 | ₩33,760 | +0.08% | 2.3천 |
|---|
| 2025.12.11 | ₩33,774 | ₩33,814 | ₩33,760 | ₩33,767 | -0.02% | 2.3천 |
|---|
| 2025.12.10 | ₩33,760 | ₩33,801 | ₩33,747 | ₩33,747 | -0.04% | 1.7천 |
|---|
| 2025.12.09 | ₩33,707 | ₩33,707 | ₩33,707 | ₩33,707 | 0.00% | 1.2천 |
|---|
| 2025.12.08 | ₩33,716 | ₩33,774 | ₩33,707 | ₩33,720 | +0.01% | 5.1천 |
|---|
| 2025.12.05 | ₩33,722 | ₩33,774 | ₩33,722 | ₩33,727 | +0.02% | 1.8천 |
|---|
| 2025.12.04 | ₩33,736 | ₩33,787 | ₩33,734 | ₩33,747 | +0.03% | 1.8천 |
|---|
| 2025.12.03 | ₩33,774 | ₩33,774 | ₩33,760 | ₩33,760 | -0.04% | 200 |
|---|
| 2025.12.02 | ₩33,747 | ₩33,787 | ₩33,740 | ₩33,760 | +0.04% | 6.9천 |
|---|
| 2025.12.01 | ₩33,747 | ₩34,108 | ₩33,734 | ₩33,907 | +0.48% | 1.2만 |
|---|
| 2025.11.28 | ₩33,747 | ₩33,787 | ₩33,740 | ₩33,767 | +0.06% | 4.3천 |
|---|
| 2025.11.26 | ₩33,720 | ₩33,894 | ₩33,720 | ₩33,760 | +0.12% | 7.3천 |
|---|
| 2025.11.25 | ₩33,867 | ₩33,894 | ₩33,867 | ₩33,894 | +0.08% | 1.9천 |
|---|
| 2025.11.24 | ₩33,841 | ₩33,907 | ₩33,814 | ₩33,847 | +0.02% | 9.2천 |
|---|
| 2025.11.21 | ₩33,841 | ₩33,854 | ₩33,814 | ₩33,841 | 0.00% | 9천 |
|---|
| 2025.11.20 | ₩33,814 | ₩33,814 | ₩33,720 | ₩33,774 | -0.12% | 1.7만 |
|---|
| 2025.11.19 | ₩33,801 | ₩33,814 | ₩33,787 | ₩33,787 | -0.04% | 2.5천 |
|---|
| 2025.11.18 | ₩33,787 | ₩33,841 | ₩33,787 | ₩33,801 | +0.04% | 1.3만 |
|---|
| 2025.11.17 | ₩33,747 | ₩33,814 | ₩33,747 | ₩33,787 | +0.12% | 1.7만 |
|---|
| 2025.11.14 | ₩33,731 | ₩33,747 | ₩33,680 | ₩33,746 | +0.04% | 3.2천 |
|---|
| 2025.11.13 | ₩33,747 | ₩33,747 | ₩33,720 | ₩33,740 | -0.02% | 4천 |
|---|
| 2025.11.12 | ₩33,734 | ₩33,827 | ₩33,734 | ₩33,760 | +0.08% | 6.3천 |
|---|
| 2025.11.11 | ₩33,774 | ₩33,774 | ₩33,760 | ₩33,760 | -0.04% | 4.5천 |
|---|
| 2025.11.10 | ₩33,760 | ₩33,760 | ₩33,743 | ₩33,754 | -0.02% | 1.6천 |
|---|
| 2025.11.07 | ₩33,760 | ₩33,794 | ₩33,747 | ₩33,760 | 0.00% | 9.6천 |
|---|
| 2025.11.06 | ₩33,734 | ₩33,760 | ₩33,720 | ₩33,747 | +0.04% | 4.6천 |
|---|
| 2025.11.05 | ₩33,667 | ₩33,707 | ₩33,587 | ₩33,694 | +0.08% | 3.3천 |
|---|
| 2025.11.04 | ₩33,698 | ₩33,734 | ₩33,680 | ₩33,700 | +0.01% | 3.4천 |
|---|
| 2025.11.03 | ₩33,691 | ₩33,801 | ₩33,687 | ₩33,707 | +0.05% | 5.8천 |
|---|
| 2025.10.31 | ₩33,720 | ₩33,734 | ₩33,700 | ₩33,700 | -0.06% | 4.5천 |
|---|
| 2025.10.30 | ₩33,692 | ₩33,814 | ₩33,667 | ₩33,707 | +0.04% | 1.1만 |
|---|
| 2025.10.29 | ₩33,881 | ₩33,887 | ₩33,821 | ₩33,821 | -0.18% | 1.1만 |
|---|
| 2025.10.28 | ₩33,867 | ₩33,921 | ₩33,854 | ₩33,907 | +0.12% | 1.4만 |
|---|
| 2025.10.27 | ₩33,881 | ₩33,897 | ₩33,867 | ₩33,894 | +0.04% | 8.8천 |
|---|
| 2025.10.24 | ₩33,881 | ₩33,881 | ₩33,867 | ₩33,874 | -0.02% | 7.1천 |
|---|
| 2025.10.23 | ₩33,841 | ₩33,867 | ₩33,814 | ₩33,841 | 0.00% | 6.8천 |
|---|
| 2025.10.22 | ₩33,841 | ₩33,866 | ₩33,814 | ₩33,854 | +0.04% | 9.2천 |
|---|
| 2025.10.21 | ₩33,866 | ₩33,867 | ₩33,814 | ₩33,841 | -0.07% | 2.3천 |
|---|
| 2025.10.20 | ₩33,801 | ₩33,907 | ₩33,801 | ₩33,827 | +0.08% | 5.8천 |
|---|
| 2025.10.17 | ₩33,827 | ₩33,867 | ₩33,814 | ₩33,834 | +0.02% | 2.5천 |
|---|
| 2025.10.16 | ₩33,841 | ₩33,867 | ₩33,787 | ₩33,847 | +0.02% | 2.8천 |
|---|
| 2025.10.15 | ₩33,845 | ₩33,921 | ₩33,707 | ₩33,821 | -0.07% | 1.7만 |
|---|
| 2025.10.14 | ₩33,841 | ₩33,854 | ₩33,811 | ₩33,854 | +0.04% | 3.4천 |
|---|
| 2025.10.13 | ₩33,803 | ₩33,807 | ₩33,803 | ₩33,807 | +0.01% | 900 |
|---|
| 2025.10.10 | ₩33,867 | ₩33,907 | ₩33,752 | ₩33,814 | -0.16% | 4.8천 |
|---|