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 | ₩33,264 | ₩33,284 | ₩33,243 | ₩33,243 | -0.06% | 6천 |
| 2026.10.08 | ₩33,243 | ₩33,457 | ₩33,230 | ₩33,284 | +0.12% | 1.5만 |
| 2026.10.07 | ₩33,217 | ₩33,297 | ₩33,217 | ₩33,230 | +0.04% | 1.2만 |
| 2026.10.06 | ₩33,217 | ₩33,243 | ₩33,210 | ₩33,217 | 0.00% | 7.5만 |
| 2026.10.05 | ₩33,137 | ₩33,230 | ₩33,137 | ₩33,203 | +0.20% | 1.5만 |
| 2026.10.02 | ₩33,430 | ₩33,430 | ₩33,190 | ₩33,243 | -0.56% | 9.5천 |
| 2026.10.01 | ₩33,190 | ₩33,257 | ₩33,190 | ₩33,217 | +0.08% | 2.7만 |
| 2026.09.30 | ₩33,217 | ₩33,257 | ₩33,197 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,217 |
| 0.00% |
| 1.5만 |
| 2026.09.29 | ₩33,324 | ₩33,337 | ₩33,278 | ₩33,337 | +0.04% | 1.5만 |
|---|
| 2026.09.28 | ₩33,337 | ₩33,377 | ₩33,284 | ₩33,374 | +0.11% | 2.2만 |
|---|
| 2026.09.25 | ₩33,364 | ₩33,377 | ₩33,310 | ₩33,377 | +0.04% | 1.5만 |
|---|
| 2026.09.24 | ₩33,390 | ₩33,404 | ₩33,377 | ₩33,384 | -0.02% | 1.2만 |
|---|
| 2026.09.23 | ₩33,390 | ₩33,390 | ₩33,350 | ₩33,364 | -0.08% | 1만 |
|---|
| 2026.09.22 | ₩33,444 | ₩33,484 | ₩33,418 | ₩33,437 | -0.02% | 6.7천 |
|---|
| 2026.09.21 | ₩33,457 | ₩33,470 | ₩33,417 | ₩33,430 | -0.08% | 7.3천 |
|---|
| 2026.09.18 | ₩33,390 | ₩33,470 | ₩33,390 | ₩33,437 | +0.14% | 1.6만 |
|---|
| 2026.09.17 | ₩33,417 | ₩33,457 | ₩33,404 | ₩33,417 | 0.00% | 1.1만 |
|---|
| 2026.09.16 | ₩33,444 | ₩33,484 | ₩33,390 | ₩33,413 | -0.09% | 4.3만 |
|---|
| 2026.09.15 | ₩33,412 | ₩33,457 | ₩33,412 | ₩33,437 | +0.08% | 8.4만 |
|---|
| 2026.09.14 | ₩33,417 | ₩33,470 | ₩33,417 | ₩33,437 | +0.06% | 1.6만 |
|---|
| 2026.09.11 | ₩33,457 | ₩33,497 | ₩33,392 | ₩33,441 | -0.05% | 2.5만 |
|---|
| 2026.09.10 | ₩33,464 | ₩33,470 | ₩33,404 | ₩33,464 | 0.00% | 1만 |
|---|
| 2026.09.09 | ₩33,484 | ₩33,524 | ₩33,457 | ₩33,523 | +0.12% | 2만 |
|---|
| 2026.09.08 | ₩33,551 | ₩33,577 | ₩33,524 | ₩33,537 | -0.04% | 1.1만 |
|---|
| 2026.09.04 | ₩33,525 | ₩33,537 | ₩33,524 | ₩33,531 | +0.02% | 1.6만 |
|---|
| 2026.09.03 | ₩33,524 | ₩33,584 | ₩33,524 | ₩33,531 | +0.02% | 2.8천 |
|---|
| 2026.09.02 | ₩33,511 | ₩33,564 | ₩33,484 | ₩33,524 | +0.04% | 2.4만 |
|---|
| 2026.09.01 | ₩33,564 | ₩33,564 | ₩33,486 | ₩33,497 | -0.20% | 1.2만 |
|---|
| 2026.08.31 | ₩33,484 | ₩33,577 | ₩33,484 | ₩33,524 | +0.12% | 2.5만 |
|---|
| 2026.08.28 | ₩33,537 | ₩33,537 | ₩33,470 | ₩33,524 | -0.04% | 3.4천 |
|---|
| 2026.08.27 | ₩33,711 | ₩33,764 | ₩33,711 | ₩33,717 | +0.02% | 1.8만 |
|---|
| 2026.08.26 | ₩33,724 | ₩33,764 | ₩33,644 | ₩33,711 | -0.04% | 1.6만 |
|---|
| 2026.08.25 | ₩33,711 | ₩33,711 | ₩33,684 | ₩33,697 | -0.04% | 1.7만 |
|---|
| 2026.08.24 | ₩33,684 | ₩33,684 | ₩33,657 | ₩33,677 | -0.02% | 1.1만 |
|---|
| 2026.08.21 | ₩33,657 | ₩33,724 | ₩33,657 | ₩33,677 | +0.06% | 2.2만 |
|---|
| 2026.08.20 | ₩33,657 | ₩33,732 | ₩33,651 | ₩33,671 | +0.04% | 3.5만 |
|---|
| 2026.08.19 | ₩33,671 | ₩33,858 | ₩33,657 | ₩33,684 | +0.04% | 5만 |
|---|
| 2026.08.18 | ₩33,644 | ₩34,071 | ₩33,631 | ₩33,671 | +0.08% | 4.2만 |
|---|
| 2026.08.17 | ₩33,671 | ₩33,737 | ₩33,671 | ₩33,704 | +0.10% | 4.4만 |
|---|
| 2026.08.14 | ₩33,671 | ₩33,737 | ₩33,644 | ₩33,668 | -0.01% | 7.8만 |
|---|
| 2026.08.13 | ₩33,657 | ₩33,711 | ₩33,657 | ₩33,671 | +0.04% | 5.9천 |
|---|
| 2026.08.12 | ₩33,604 | ₩33,631 | ₩33,604 | ₩33,617 | +0.04% | 2.6천 |
|---|
| 2026.08.11 | ₩33,604 | ₩33,657 | ₩33,577 | ₩33,591 | -0.04% | 6.6만 |
|---|
| 2026.08.10 | ₩33,577 | ₩33,604 | ₩33,537 | ₩33,589 | +0.04% | 7.1천 |
|---|
| 2026.08.07 | ₩33,604 | ₩33,652 | ₩33,588 | ₩33,588 | -0.05% | 1.5만 |
|---|
| 2026.08.06 | ₩33,551 | ₩33,591 | ₩33,537 | ₩33,584 | +0.10% | 3.4만 |
|---|
| 2026.08.05 | ₩33,588 | ₩33,617 | ₩33,564 | ₩33,577 | -0.03% | 3천 |
|---|
| 2026.08.04 | ₩33,751 | ₩33,751 | ₩33,564 | ₩33,577 | -0.51% | 1.5만 |
|---|
| 2026.08.03 | ₩33,536 | ₩33,577 | ₩33,524 | ₩33,531 | -0.02% | 6.1천 |
|---|
| 2026.07.31 | ₩33,511 | ₩33,524 | ₩33,488 | ₩33,511 | 0.00% | 6.6천 |
|---|
| 2026.07.30 | ₩33,671 | ₩33,684 | ₩33,644 | ₩33,672 | +0.00% | 9.6천 |
|---|
| 2026.07.29 | ₩33,620 | ₩33,711 | ₩33,617 | ₩33,684 | +0.19% | 2.2만 |
|---|
| 2026.07.28 | ₩33,604 | ₩33,697 | ₩33,604 | ₩33,691 | +0.26% | 9.8천 |
|---|
| 2026.07.27 | ₩33,617 | ₩33,687 | ₩33,617 | ₩33,624 | +0.02% | 1.2만 |
|---|
| 2026.07.24 | ₩33,631 | ₩33,631 | ₩33,617 | ₩33,624 | -0.02% | 4.2천 |
|---|
| 2026.07.23 | ₩33,604 | ₩33,644 | ₩33,564 | ₩33,644 | +0.12% | 8.5천 |
|---|
| 2026.07.22 | ₩33,631 | ₩33,631 | ₩33,617 | ₩33,624 | -0.02% | 3천 |
|---|
| 2026.07.21 | ₩33,617 | ₩33,657 | ₩33,617 | ₩33,636 | +0.06% | 6.2천 |
|---|
| 2026.07.20 | ₩33,657 | ₩33,697 | ₩33,644 | ₩33,671 | +0.04% | 1.2만 |
|---|
| 2026.07.17 | ₩33,683 | ₩33,684 | ₩33,657 | ₩33,671 | -0.04% | 1.3만 |
|---|
| 2026.07.16 | ₩33,644 | ₩33,657 | ₩33,644 | ₩33,657 | +0.04% | 300 |
|---|
| 2026.07.15 | ₩33,644 | ₩33,724 | ₩33,644 | ₩33,684 | +0.12% | 1.3만 |
|---|
| 2026.07.14 | ₩33,644 | ₩33,644 | ₩33,616 | ₩33,637 | -0.02% | 5.7천 |
|---|
| 2026.07.13 | ₩33,604 | ₩33,657 | ₩33,604 | ₩33,624 | +0.06% | 1.1만 |
|---|
| 2026.07.10 | ₩33,631 | ₩33,631 | ₩33,624 | ₩33,631 | 0.00% | 3.2천 |
|---|
| 2026.07.09 | ₩33,604 | ₩33,644 | ₩33,551 | ₩33,625 | +0.06% | 3.9천 |
|---|
| 2026.07.08 | ₩33,601 | ₩33,631 | ₩33,591 | ₩33,624 | +0.07% | 4.3천 |
|---|
| 2026.07.07 | ₩33,656 | ₩33,657 | ₩33,631 | ₩33,637 | -0.06% | 8.2천 |
|---|
| 2026.07.06 | ₩33,657 | ₩33,684 | ₩33,644 | ₩33,651 | -0.02% | 6.9천 |
|---|
| 2026.07.02 | ₩33,644 | ₩33,644 | ₩33,604 | ₩33,620 | -0.07% | 4.3천 |
|---|
| 2026.07.01 | ₩33,764 | ₩33,764 | ₩33,591 | ₩33,624 | -0.42% | 18.8만 |
|---|
| 2026.06.30 | ₩33,629 | ₩33,631 | ₩33,617 | ₩33,624 | -0.02% | 1만 |
|---|
| 2026.06.29 | ₩33,791 | ₩33,798 | ₩33,712 | ₩33,778 | -0.04% | 8.4천 |
|---|
| 2026.06.26 | ₩33,778 | ₩33,790 | ₩33,764 | ₩33,778 | 0.00% | 2.4천 |
|---|
| 2026.06.25 | ₩33,711 | ₩33,764 | ₩33,711 | ₩33,737 | +0.08% | 5천 |
|---|
| 2026.06.24 | ₩33,700 | ₩33,711 | ₩33,695 | ₩33,704 | +0.01% | 12.3만 |
|---|
| 2026.06.23 | ₩33,617 | ₩33,684 | ₩33,617 | ₩33,677 | +0.18% | 8.6천 |
|---|
| 2026.06.22 | ₩33,684 | ₩33,684 | ₩33,671 | ₩33,677 | -0.02% | 3.8천 |
|---|
| 2026.06.18 | ₩33,684 | ₩33,697 | ₩33,664 | ₩33,691 | +0.02% | 7.5천 |
|---|
| 2026.06.17 | ₩33,711 | ₩33,724 | ₩33,644 | ₩33,644 | -0.20% | 9.3천 |
|---|
| 2026.06.16 | ₩33,711 | ₩33,711 | ₩33,684 | ₩33,711 | 0.00% | 1.3만 |
|---|
| 2026.06.15 | ₩33,697 | ₩33,711 | ₩33,644 | ₩33,687 | -0.03% | 2.4만 |
|---|
| 2026.06.12 | ₩33,671 | ₩33,684 | ₩33,657 | ₩33,671 | 0.00% | 3천 |
|---|
| 2026.06.11 | ₩33,644 | ₩33,671 | ₩33,624 | ₩33,671 | +0.08% | 4.4천 |
|---|
| 2026.06.10 | ₩33,617 | ₩33,617 | ₩33,551 | ₩33,604 | -0.04% | 5천 |
|---|
| 2026.06.09 | ₩33,631 | ₩33,671 | ₩33,591 | ₩33,604 | -0.08% | 8.1만 |
|---|
| 2026.06.08 | ₩33,631 | ₩33,644 | ₩33,631 | ₩33,637 | +0.02% | 1.2만 |
|---|
| 2026.06.05 | ₩33,604 | ₩33,671 | ₩33,591 | ₩33,591 | -0.04% | 6.9천 |
|---|
| 2026.06.04 | ₩33,631 | ₩33,791 | ₩33,631 | ₩33,656 | +0.08% | 1.1만 |
|---|
| 2026.06.03 | ₩33,631 | ₩33,697 | ₩33,604 | ₩33,657 | +0.08% | 3.2만 |
|---|
| 2026.06.02 | ₩33,644 | ₩33,724 | ₩33,591 | ₩33,671 | +0.08% | 2만 |
|---|
| 2026.06.01 | ₩33,711 | ₩33,778 | ₩33,617 | ₩33,644 | -0.20% | 3.2만 |
|---|
| 2026.05.29 | ₩33,604 | ₩33,671 | ₩33,604 | ₩33,631 | +0.08% | 2.3만 |
|---|
| 2026.05.28 | ₩33,711 | ₩33,911 | ₩33,513 | ₩33,751 | +0.12% | 1.4만 |
|---|
| 2026.05.27 | ₩33,697 | ₩33,751 | ₩33,697 | ₩33,724 | +0.08% | 7.5천 |
|---|
| 2026.05.26 | ₩33,778 | ₩33,778 | ₩33,684 | ₩33,697 | -0.24% | 5.3천 |
|---|
| 2026.05.22 | ₩33,697 | ₩33,724 | ₩33,644 | ₩33,681 | -0.05% | 3.3만 |
|---|
| 2026.05.21 | ₩33,724 | ₩33,724 | ₩33,671 | ₩33,697 | -0.08% | 1.1만 |
|---|
| 2026.05.20 | ₩33,644 | ₩33,737 | ₩33,644 | ₩33,697 | +0.16% | 6.2천 |
|---|
| 2026.05.19 | ₩33,657 | ₩33,684 | ₩33,644 | ₩33,657 | 0.00% | 1.1만 |
|---|
| 2026.05.18 | ₩33,657 | ₩33,657 | ₩33,637 | ₩33,644 | -0.04% | 1.2만 |
|---|
| 2026.05.15 | ₩33,631 | ₩33,697 | ₩33,631 | ₩33,664 | +0.10% | 8.3천 |
|---|
| 2026.05.14 | ₩33,697 | ₩33,751 | ₩33,657 | ₩33,672 | -0.08% | 2.8만 |
|---|
| 2026.05.13 | ₩33,684 | ₩33,828 | ₩33,657 | ₩33,691 | +0.02% | 4.8만 |
|---|
| 2026.05.12 | ₩33,591 | ₩33,724 | ₩33,591 | ₩33,671 | +0.24% | 3.2천 |
|---|
| 2026.05.11 | ₩33,711 | ₩33,764 | ₩33,684 | ₩33,691 | -0.06% | 3.3천 |
|---|
| 2026.05.08 | ₩33,724 | ₩33,737 | ₩33,684 | ₩33,717 | -0.02% | 1.6천 |
|---|
| 2026.05.07 | ₩33,724 | ₩33,724 | ₩33,671 | ₩33,671 | -0.16% | 6.9천 |
|---|
| 2026.05.06 | ₩33,684 | ₩33,697 | ₩33,684 | ₩33,684 | 0.00% | 1.2천 |
|---|
| 2026.05.05 | ₩33,657 | ₩33,657 | ₩33,644 | ₩33,644 | -0.04% | 5.9천 |
|---|
| 2026.05.04 | ₩33,804 | ₩33,804 | ₩33,631 | ₩33,631 | -0.51% | 6천 |
|---|
| 2026.05.01 | ₩33,644 | ₩33,711 | ₩33,644 | ₩33,669 | +0.08% | 9.9천 |
|---|
| 2026.04.30 | ₩33,631 | ₩33,657 | ₩33,617 | ₩33,631 | 0.00% | 2.1만 |
|---|
| 2026.04.29 | ₩33,778 | ₩33,804 | ₩33,737 | ₩33,751 | -0.08% | 5.9천 |
|---|
| 2026.04.28 | ₩33,791 | ₩33,791 | ₩33,776 | ₩33,784 | -0.02% | 3.5천 |
|---|
| 2026.04.27 | ₩33,804 | ₩33,818 | ₩33,778 | ₩33,811 | +0.02% | 4.3천 |
|---|
| 2026.04.24 | ₩33,711 | ₩33,844 | ₩33,711 | ₩33,824 | +0.34% | 1.4만 |
|---|
| 2026.04.23 | ₩33,791 | ₩33,818 | ₩33,764 | ₩33,798 | +0.02% | 1.6만 |
|---|
| 2026.04.22 | ₩33,764 | ₩33,791 | ₩33,751 | ₩33,764 | 0.00% | 1.2만 |
|---|
| 2026.04.21 | ₩33,791 | ₩33,791 | ₩33,697 | ₩33,782 | -0.03% | 1.4만 |
|---|
| 2026.04.20 | ₩33,791 | ₩33,831 | ₩33,764 | ₩33,778 | -0.04% | 1.8만 |
|---|
| 2026.04.17 | ₩33,778 | ₩33,791 | ₩33,764 | ₩33,771 | -0.02% | 1.2만 |
|---|
| 2026.04.16 | ₩33,751 | ₩33,751 | ₩33,724 | ₩33,731 | -0.06% | 2천 |
|---|
| 2026.04.15 | ₩33,711 | ₩33,737 | ₩33,657 | ₩33,724 | +0.04% | 5.7천 |
|---|
| 2026.04.14 | ₩33,844 | ₩33,844 | ₩33,697 | ₩33,731 | -0.34% | 1.1만 |
|---|
| 2026.04.13 | ₩33,697 | ₩33,737 | ₩33,671 | ₩33,697 | 0.00% | 4만 |
|---|
| 2026.04.10 | ₩33,697 | ₩33,737 | ₩33,657 | ₩33,684 | -0.04% | 7.1천 |
|---|
| 2026.04.09 | ₩33,671 | ₩33,711 | ₩33,657 | ₩33,671 | 0.00% | 1.2만 |
|---|
| 2026.04.08 | ₩33,711 | ₩33,711 | ₩33,665 | ₩33,671 | -0.12% | 7.2천 |
|---|
| 2026.04.07 | ₩33,631 | ₩33,644 | ₩33,605 | ₩33,644 | +0.04% | 2.5천 |
|---|
| 2026.04.06 | ₩33,631 | ₩33,644 | ₩33,631 | ₩33,631 | 0.00% | 2.1만 |
|---|
| 2026.04.02 | ₩33,631 | ₩33,657 | ₩33,621 | ₩33,644 | +0.04% | 3.6천 |
|---|
| 2026.04.01 | ₩33,724 | ₩33,724 | ₩33,617 | ₩33,629 | -0.28% | 2.2천 |
|---|
| 2026.03.31 | ₩33,617 | ₩33,644 | ₩33,617 | ₩33,643 | +0.08% | 1.3만 |
|---|
| 2026.03.30 | ₩33,724 | ₩33,737 | ₩33,724 | ₩33,724 | 0.00% | 3.6천 |
|---|
| 2026.03.27 | ₩33,671 | ₩33,697 | ₩33,651 | ₩33,684 | +0.04% | 8천 |
|---|
| 2026.03.26 | ₩33,684 | ₩33,737 | ₩33,657 | ₩33,664 | -0.06% | 1.5만 |
|---|
| 2026.03.25 | ₩33,677 | ₩33,697 | ₩33,671 | ₩33,684 | +0.02% | 4천 |
|---|
| 2026.03.24 | ₩33,657 | ₩33,697 | ₩33,657 | ₩33,683 | +0.08% | 7.7천 |
|---|
| 2026.03.23 | ₩33,737 | ₩33,764 | ₩33,684 | ₩33,711 | -0.08% | 1.1만 |
|---|
| 2026.03.20 | ₩33,664 | ₩33,664 | ₩33,644 | ₩33,657 | -0.02% | 1.7천 |
|---|
| 2026.03.19 | ₩33,697 | ₩33,818 | ₩33,671 | ₩33,717 | +0.06% | 2만 |
|---|
| 2026.03.18 | ₩33,778 | ₩33,778 | ₩33,724 | ₩33,731 | -0.14% | 5.8천 |
|---|
| 2026.03.17 | ₩33,764 | ₩33,831 | ₩33,751 | ₩33,751 | -0.04% | 4.6천 |
|---|
| 2026.03.16 | ₩33,737 | ₩33,751 | ₩33,737 | ₩33,740 | +0.01% | 4.3천 |
|---|
| 2026.03.13 | ₩33,684 | ₩33,764 | ₩33,511 | ₩33,711 | +0.08% | 1.6만 |
|---|
| 2026.03.12 | ₩33,751 | ₩33,791 | ₩33,697 | ₩33,735 | -0.05% | 1.2만 |
|---|
| 2026.03.11 | ₩33,764 | ₩33,831 | ₩33,764 | ₩33,771 | +0.02% | 7.8천 |
|---|
| 2026.03.10 | ₩33,951 | ₩33,951 | ₩33,791 | ₩33,811 | -0.41% | 8천 |
|---|
| 2026.03.09 | ₩33,780 | ₩33,924 | ₩33,778 | ₩33,831 | +0.15% | 2만 |
|---|
| 2026.03.06 | ₩33,791 | ₩33,891 | ₩33,778 | ₩33,818 | +0.08% | 6.3천 |
|---|
| 2026.03.05 | ₩33,791 | ₩33,818 | ₩33,697 | ₩33,791 | 0.00% | 7.3천 |
|---|
| 2026.03.04 | ₩33,737 | ₩33,776 | ₩33,737 | ₩33,751 | +0.04% | 8.7천 |
|---|
| 2026.03.03 | ₩33,751 | ₩33,818 | ₩33,751 | ₩33,791 | +0.12% | 2.5만 |
|---|
| 2026.03.02 | ₩33,778 | ₩33,871 | ₩33,778 | ₩33,798 | +0.06% | 1.7만 |
|---|
| 2026.02.27 | ₩33,831 | ₩33,924 | ₩33,804 | ₩33,911 | +0.24% | 4.9천 |
|---|
| 2026.02.26 | ₩33,911 | ₩33,964 | ₩33,898 | ₩33,927 | +0.05% | 1.1만 |
|---|
| 2026.02.25 | ₩33,964 | ₩33,964 | ₩33,871 | ₩33,938 | -0.08% | 6.1천 |
|---|
| 2026.02.24 | ₩33,911 | ₩33,991 | ₩33,904 | ₩33,924 | +0.04% | 7.9천 |
|---|
| 2026.02.23 | ₩33,938 | ₩33,978 | ₩33,916 | ₩33,964 | +0.08% | 1.2만 |
|---|
| 2026.02.20 | ₩33,911 | ₩33,978 | ₩33,911 | ₩33,918 | +0.02% | 4.1천 |
|---|
| 2026.02.19 | ₩33,911 | ₩33,938 | ₩33,911 | ₩33,924 | +0.04% | 8.8천 |
|---|
| 2026.02.18 | ₩33,938 | ₩33,938 | ₩33,904 | ₩33,918 | -0.06% | 7.6천 |
|---|
| 2026.02.17 | ₩33,938 | ₩33,938 | ₩33,855 | ₩33,918 | -0.06% | 6.8천 |
|---|
| 2026.02.13 | ₩33,924 | ₩33,924 | ₩33,911 | ₩33,911 | -0.04% | 1.2천 |
|---|
| 2026.02.12 | ₩33,871 | ₩33,902 | ₩33,851 | ₩33,871 | 0.00% | 1.7천 |
|---|
| 2026.02.11 | ₩33,858 | ₩33,898 | ₩33,844 | ₩33,858 | 0.00% | 6.1천 |
|---|
| 2026.02.10 | ₩33,859 | ₩33,971 | ₩33,859 | ₩33,971 | +0.33% | 9.2천 |
|---|
| 2026.02.09 | ₩33,858 | ₩33,924 | ₩33,858 | ₩33,918 | +0.18% | 700 |
|---|
| 2026.02.06 | ₩33,831 | ₩33,924 | ₩33,831 | ₩33,904 | +0.22% | 6.5천 |
|---|
| 2026.02.05 | ₩33,844 | ₩33,938 | ₩33,836 | ₩33,931 | +0.26% | 5.8천 |
|---|
| 2026.02.04 | ₩33,818 | ₩33,924 | ₩33,791 | ₩33,891 | +0.22% | 1.3만 |
|---|
| 2026.02.03 | ₩33,815 | ₩33,898 | ₩33,815 | ₩33,871 | +0.17% | 3.5천 |
|---|
| 2026.02.02 | ₩34,031 | ₩34,031 | ₩33,804 | ₩33,884 | -0.43% | 1.1만 |
|---|
| 2026.01.30 | ₩33,831 | ₩33,891 | ₩33,830 | ₩33,891 | +0.18% | 3.5천 |
|---|
| 2026.01.29 | ₩33,924 | ₩34,031 | ₩33,924 | ₩34,011 | +0.26% | 3만 |
|---|
| 2026.01.28 | ₩33,938 | ₩34,058 | ₩33,911 | ₩34,045 | +0.31% | 1만 |
|---|
| 2026.01.27 | ₩33,844 | ₩33,991 | ₩33,844 | ₩33,944 | +0.30% | 4.3천 |
|---|
| 2026.01.26 | ₩33,818 | ₩33,924 | ₩33,818 | ₩33,904 | +0.26% | 8.2천 |
|---|
| 2026.01.23 | ₩33,818 | ₩33,818 | ₩33,818 | ₩33,818 | 0.00% | 400 |
|---|
| 2026.01.22 | ₩33,778 | ₩33,844 | ₩33,764 | ₩33,831 | +0.16% | 8.9천 |
|---|
| 2026.01.21 | ₩33,751 | ₩33,844 | ₩33,751 | ₩33,824 | +0.22% | 9.9천 |
|---|
| 2026.01.20 | ₩33,764 | ₩33,844 | ₩33,744 | ₩33,771 | +0.02% | 7.9천 |
|---|
| 2026.01.16 | ₩33,778 | ₩33,818 | ₩33,751 | ₩33,798 | +0.06% | 5천 |
|---|
| 2026.01.15 | ₩33,818 | ₩33,844 | ₩33,762 | ₩33,791 | -0.08% | 9.7천 |
|---|
| 2026.01.14 | ₩33,831 | ₩33,831 | ₩33,697 | ₩33,791 | -0.12% | 3.4천 |
|---|
| 2026.01.13 | ₩33,778 | ₩33,804 | ₩33,751 | ₩33,804 | +0.08% | 7.1천 |
|---|
| 2026.01.12 | ₩33,751 | ₩33,764 | ₩33,744 | ₩33,744 | -0.02% | 2.4천 |
|---|
| 2026.01.09 | ₩33,733 | ₩35,473 | ₩33,724 | ₩33,764 | +0.09% | 1만 |
|---|
| 2026.01.08 | ₩33,737 | ₩33,767 | ₩33,724 | ₩33,767 | +0.09% | 2.3천 |
|---|
| 2026.01.07 | ₩33,724 | ₩33,751 | ₩33,657 | ₩33,737 | +0.04% | 5.4천 |
|---|
| 2026.01.06 | ₩33,704 | ₩33,737 | ₩33,704 | ₩33,737 | +0.10% | 300 |
|---|
| 2026.01.05 | ₩33,737 | ₩33,791 | ₩33,723 | ₩33,757 | +0.06% | 7.2천 |
|---|
| 2026.01.02 | ₩33,697 | ₩33,724 | ₩33,644 | ₩33,711 | +0.04% | 6.6천 |
|---|
| 2025.12.31 | ₩33,697 | ₩33,711 | ₩33,697 | ₩33,711 | +0.04% | 300 |
|---|
| 2025.12.30 | ₩33,858 | ₩33,858 | ₩33,844 | ₩33,851 | -0.02% | 500 |
|---|
| 2025.12.29 | ₩33,839 | ₩33,850 | ₩33,839 | ₩33,850 | +0.03% | 600 |
|---|
| 2025.12.26 | ₩33,844 | ₩33,844 | ₩33,830 | ₩33,844 | 0.00% | 5.1천 |
|---|
| 2025.12.24 | ₩33,804 | ₩33,824 | ₩33,792 | ₩33,824 | +0.06% | 2.4천 |
|---|
| 2025.12.23 | ₩33,780 | ₩33,911 | ₩33,780 | ₩33,858 | +0.23% | 6.2천 |
|---|
| 2025.12.22 | ₩33,804 | ₩33,858 | ₩33,791 | ₩33,831 | +0.08% | 9.8천 |
|---|
| 2025.12.19 | ₩33,804 | ₩33,871 | ₩33,791 | ₩33,819 | +0.04% | 6.4천 |
|---|
| 2025.12.18 | ₩33,804 | ₩33,851 | ₩33,798 | ₩33,831 | +0.08% | 6.8천 |
|---|
| 2025.12.17 | ₩33,764 | ₩33,844 | ₩33,755 | ₩33,791 | +0.08% | 9.1천 |
|---|
| 2025.12.16 | ₩33,764 | ₩33,791 | ₩33,764 | ₩33,778 | +0.04% | 1.5천 |
|---|
| 2025.12.15 | ₩33,737 | ₩33,831 | ₩33,737 | ₩33,771 | +0.10% | 4.9천 |
|---|
| 2025.12.12 | ₩33,711 | ₩33,751 | ₩33,711 | ₩33,737 | +0.08% | 2.3천 |
|---|
| 2025.12.11 | ₩33,751 | ₩33,791 | ₩33,737 | ₩33,744 | -0.02% | 2.3천 |
|---|
| 2025.12.10 | ₩33,737 | ₩33,778 | ₩33,724 | ₩33,724 | -0.04% | 1.7천 |
|---|
| 2025.12.09 | ₩33,684 | ₩33,684 | ₩33,684 | ₩33,684 | 0.00% | 1.2천 |
|---|
| 2025.12.08 | ₩33,693 | ₩33,751 | ₩33,684 | ₩33,697 | +0.01% | 5.1천 |
|---|
| 2025.12.05 | ₩33,699 | ₩33,751 | ₩33,699 | ₩33,704 | +0.02% | 1.8천 |
|---|
| 2025.12.04 | ₩33,713 | ₩33,764 | ₩33,711 | ₩33,724 | +0.03% | 1.8천 |
|---|
| 2025.12.03 | ₩33,751 | ₩33,751 | ₩33,737 | ₩33,737 | -0.04% | 200 |
|---|
| 2025.12.02 | ₩33,724 | ₩33,764 | ₩33,717 | ₩33,737 | +0.04% | 6.9천 |
|---|
| 2025.12.01 | ₩33,724 | ₩34,085 | ₩33,711 | ₩33,884 | +0.48% | 1.2만 |
|---|
| 2025.11.28 | ₩33,724 | ₩33,764 | ₩33,717 | ₩33,744 | +0.06% | 4.3천 |
|---|
| 2025.11.26 | ₩33,697 | ₩33,871 | ₩33,697 | ₩33,737 | +0.12% | 7.3천 |
|---|
| 2025.11.25 | ₩33,844 | ₩33,871 | ₩33,844 | ₩33,871 | +0.08% | 1.9천 |
|---|
| 2025.11.24 | ₩33,818 | ₩33,884 | ₩33,791 | ₩33,824 | +0.02% | 9.2천 |
|---|
| 2025.11.21 | ₩33,818 | ₩33,831 | ₩33,791 | ₩33,818 | 0.00% | 9천 |
|---|
| 2025.11.20 | ₩33,791 | ₩33,791 | ₩33,697 | ₩33,751 | -0.12% | 1.7만 |
|---|
| 2025.11.19 | ₩33,778 | ₩33,791 | ₩33,764 | ₩33,764 | -0.04% | 2.5천 |
|---|
| 2025.11.18 | ₩33,764 | ₩33,818 | ₩33,764 | ₩33,778 | +0.04% | 1.3만 |
|---|
| 2025.11.17 | ₩33,724 | ₩33,791 | ₩33,724 | ₩33,764 | +0.12% | 1.7만 |
|---|
| 2025.11.14 | ₩33,708 | ₩33,724 | ₩33,657 | ₩33,723 | +0.04% | 3.2천 |
|---|
| 2025.11.13 | ₩33,724 | ₩33,724 | ₩33,697 | ₩33,717 | -0.02% | 4천 |
|---|
| 2025.11.12 | ₩33,711 | ₩33,804 | ₩33,711 | ₩33,737 | +0.08% | 6.3천 |
|---|
| 2025.11.11 | ₩33,751 | ₩33,751 | ₩33,737 | ₩33,737 | -0.04% | 4.5천 |
|---|
| 2025.11.10 | ₩33,737 | ₩33,737 | ₩33,720 | ₩33,731 | -0.02% | 1.6천 |
|---|
| 2025.11.07 | ₩33,737 | ₩33,771 | ₩33,724 | ₩33,737 | 0.00% | 9.6천 |
|---|
| 2025.11.06 | ₩33,711 | ₩33,737 | ₩33,697 | ₩33,724 | +0.04% | 4.6천 |
|---|
| 2025.11.05 | ₩33,644 | ₩33,684 | ₩33,564 | ₩33,671 | +0.08% | 3.3천 |
|---|
| 2025.11.04 | ₩33,675 | ₩33,711 | ₩33,657 | ₩33,677 | +0.01% | 3.4천 |
|---|
| 2025.11.03 | ₩33,668 | ₩33,778 | ₩33,664 | ₩33,684 | +0.05% | 5.8천 |
|---|
| 2025.10.31 | ₩33,697 | ₩33,711 | ₩33,677 | ₩33,677 | -0.06% | 4.5천 |
|---|
| 2025.10.30 | ₩33,669 | ₩33,791 | ₩33,644 | ₩33,684 | +0.04% | 1.1만 |
|---|
| 2025.10.29 | ₩33,858 | ₩33,864 | ₩33,798 | ₩33,798 | -0.18% | 1.1만 |
|---|
| 2025.10.28 | ₩33,844 | ₩33,898 | ₩33,831 | ₩33,884 | +0.12% | 1.4만 |
|---|
| 2025.10.27 | ₩33,858 | ₩33,874 | ₩33,844 | ₩33,871 | +0.04% | 8.8천 |
|---|
| 2025.10.24 | ₩33,858 | ₩33,858 | ₩33,844 | ₩33,851 | -0.02% | 7.1천 |
|---|
| 2025.10.23 | ₩33,818 | ₩33,844 | ₩33,791 | ₩33,818 | 0.00% | 6.8천 |
|---|
| 2025.10.22 | ₩33,818 | ₩33,843 | ₩33,791 | ₩33,831 | +0.04% | 9.2천 |
|---|
| 2025.10.21 | ₩33,843 | ₩33,844 | ₩33,791 | ₩33,818 | -0.07% | 2.3천 |
|---|
| 2025.10.20 | ₩33,778 | ₩33,884 | ₩33,778 | ₩33,804 | +0.08% | 5.8천 |
|---|
| 2025.10.17 | ₩33,804 | ₩33,844 | ₩33,791 | ₩33,811 | +0.02% | 2.5천 |
|---|
| 2025.10.16 | ₩33,818 | ₩33,844 | ₩33,764 | ₩33,824 | +0.02% | 2.8천 |
|---|
| 2025.10.15 | ₩33,822 | ₩33,898 | ₩33,684 | ₩33,798 | -0.07% | 1.7만 |
|---|
| 2025.10.14 | ₩33,818 | ₩33,831 | ₩33,788 | ₩33,831 | +0.04% | 3.4천 |
|---|
| 2025.10.13 | ₩33,780 | ₩33,784 | ₩33,780 | ₩33,784 | +0.01% | 900 |
|---|
| 2025.10.10 | ₩33,844 | ₩33,884 | ₩33,729 | ₩33,791 | -0.16% | 4.8천 |
|---|