시장 데이터를 불러오는 중
전체 종목
Nuveen AA-BBB CLO ETF 과거 주가
Nuveen AA-BBB CLO ETF · NCLO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nuveen AA-BBB CLO ETF · NCLO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,485 | ₩33,485 | ₩33,391 | ₩33,431 | -0.16% | 2.7만 |
| 2026.10.08 | ₩33,418 | ₩33,458 | ₩33,351 | ₩33,458 | +0.12% | 207.7만 |
| 2026.10.07 | ₩33,404 | ₩33,471 | ₩33,351 | ₩33,471 | +0.20% | 7만 |
| 2026.10.06 | ₩33,498 | ₩33,498 | ₩33,364 | ₩33,391 | -0.32% | 3만 |
| 2026.10.05 | ₩33,445 | ₩33,471 | ₩33,364 | ₩33,378 | -0.20% | 1만 |
| 2026.10.02 | ₩33,498 | ₩33,498 | ₩33,297 | ₩33,445 | -0.16% | 4.4만 |
| 2026.10.01 | ₩33,391 | ₩33,458 | ₩33,364 | ₩33,458 | +0.20% | 3.4만 |
| 2026.09.30 | ₩33,605 | ₩33,632 | ₩33,485 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,511 |
| -0.28% |
| 3.7만 |
| 2026.09.29 | ₩33,565 | ₩33,605 | ₩33,485 | ₩33,565 | 0.00% | 44.8만 |
|---|
| 2026.09.28 | ₩33,632 | ₩33,632 | ₩33,538 | ₩33,618 | -0.04% | 4.9만 |
|---|
| 2026.09.25 | ₩33,538 | ₩33,632 | ₩33,538 | ₩33,565 | +0.08% | 3.5만 |
|---|
| 2026.09.24 | ₩33,578 | ₩33,659 | ₩33,525 | ₩33,552 | -0.08% | 7.3만 |
|---|
| 2026.09.23 | ₩33,538 | ₩33,592 | ₩33,511 | ₩33,511 | -0.08% | 4.2만 |
|---|
| 2026.09.22 | ₩33,592 | ₩33,645 | ₩33,552 | ₩33,625 | +0.10% | 5.5만 |
|---|
| 2026.09.21 | ₩33,605 | ₩33,632 | ₩33,565 | ₩33,592 | -0.04% | 8.5만 |
|---|
| 2026.09.18 | ₩33,552 | ₩33,565 | ₩33,498 | ₩33,552 | 0.00% | 27.1만 |
|---|
| 2026.09.17 | ₩33,552 | ₩33,645 | ₩33,538 | ₩33,645 | +0.28% | 20.2만 |
|---|
| 2026.09.16 | ₩33,618 | ₩33,618 | ₩33,518 | ₩33,523 | -0.28% | 8.9천 |
|---|
| 2026.09.15 | ₩33,645 | ₩33,659 | ₩33,506 | ₩33,552 | -0.28% | 4.6만 |
|---|
| 2026.09.14 | ₩33,507 | ₩33,605 | ₩33,507 | ₩33,605 | +0.29% | 8.8천 |
|---|
| 2026.09.11 | ₩33,618 | ₩33,645 | ₩33,565 | ₩33,632 | +0.04% | 3.4만 |
|---|
| 2026.09.10 | ₩33,445 | ₩33,525 | ₩33,445 | ₩33,505 | +0.18% | 2.1만 |
|---|
| 2026.09.09 | ₩33,485 | ₩33,503 | ₩33,485 | ₩33,495 | +0.03% | 7.6천 |
|---|
| 2026.09.08 | ₩33,485 | ₩33,525 | ₩33,445 | ₩33,485 | 0.00% | 6.4만 |
|---|
| 2026.09.04 | ₩33,578 | ₩33,592 | ₩33,498 | ₩33,592 | +0.04% | 4.8만 |
|---|
| 2026.09.03 | ₩33,511 | ₩33,511 | ₩33,458 | ₩33,485 | -0.08% | 8천 |
|---|
| 2026.09.02 | ₩33,471 | ₩33,546 | ₩33,404 | ₩33,498 | +0.08% | 1.9만 |
|---|
| 2026.09.01 | ₩33,445 | ₩33,498 | ₩33,438 | ₩33,474 | +0.09% | 3.9만 |
|---|
| 2026.08.31 | ₩33,592 | ₩33,605 | ₩33,525 | ₩33,556 | -0.11% | 1.3만 |
|---|
| 2026.08.28 | ₩33,605 | ₩33,651 | ₩33,525 | ₩33,552 | -0.16% | 1.9만 |
|---|
| 2026.08.27 | ₩33,578 | ₩33,632 | ₩33,511 | ₩33,578 | 0.00% | 1.5만 |
|---|
| 2026.08.26 | ₩33,503 | ₩33,605 | ₩33,499 | ₩33,592 | +0.26% | 1.2만 |
|---|
| 2026.08.25 | ₩33,511 | ₩33,565 | ₩33,485 | ₩33,526 | +0.04% | 2만 |
|---|
| 2026.08.24 | ₩33,618 | ₩33,709 | ₩33,297 | ₩33,669 | +0.15% | 7.7만 |
|---|
| 2026.08.21 | ₩33,471 | ₩33,566 | ₩33,458 | ₩33,526 | +0.16% | 9천 |
|---|
| 2026.08.20 | ₩33,404 | ₩33,525 | ₩33,404 | ₩33,485 | +0.24% | 4.1천 |
|---|
| 2026.08.19 | ₩33,478 | ₩33,525 | ₩33,451 | ₩33,491 | +0.04% | 2.1만 |
|---|
| 2026.08.18 | ₩33,431 | ₩33,498 | ₩33,378 | ₩33,485 | +0.16% | 1.4만 |
|---|
| 2026.08.17 | ₩33,527 | ₩33,527 | ₩33,391 | ₩33,445 | -0.25% | 1.6만 |
|---|
| 2026.08.14 | ₩33,605 | ₩33,605 | ₩33,337 | ₩33,431 | -0.52% | 7.3만 |
|---|
| 2026.08.13 | ₩33,445 | ₩33,578 | ₩33,445 | ₩33,552 | +0.32% | 1.1만 |
|---|
| 2026.08.12 | ₩33,578 | ₩33,578 | ₩33,485 | ₩33,511 | -0.20% | 1.4만 |
|---|
| 2026.08.11 | ₩33,545 | ₩33,545 | ₩33,465 | ₩33,485 | -0.18% | 2.8만 |
|---|
| 2026.08.10 | ₩33,471 | ₩33,485 | ₩33,445 | ₩33,473 | +0.00% | 9.6천 |
|---|
| 2026.08.07 | ₩33,458 | ₩33,471 | ₩33,445 | ₩33,451 | -0.02% | 1.9만 |
|---|
| 2026.08.06 | ₩33,445 | ₩33,471 | ₩33,445 | ₩33,458 | +0.04% | 2.9만 |
|---|
| 2026.08.05 | ₩33,451 | ₩33,465 | ₩33,445 | ₩33,451 | 0.00% | 1.4만 |
|---|
| 2026.08.04 | ₩33,418 | ₩33,552 | ₩33,411 | ₩33,552 | +0.40% | 3.4만 |
|---|
| 2026.08.03 | ₩33,384 | ₩33,538 | ₩33,384 | ₩33,471 | +0.26% | 2.5만 |
|---|
| 2026.07.31 | ₩33,792 | ₩33,792 | ₩33,485 | ₩33,585 | -0.61% | 1.7만 |
|---|
| 2026.07.30 | ₩33,538 | ₩33,542 | ₩33,511 | ₩33,525 | -0.04% | 1.4만 |
|---|
| 2026.07.29 | ₩33,190 | ₩33,605 | ₩33,190 | ₩33,560 | +1.11% | 2.5만 |
|---|
| 2026.07.28 | ₩33,404 | ₩33,511 | ₩33,402 | ₩33,482 | +0.23% | 7.6천 |
|---|
| 2026.07.27 | ₩33,491 | ₩33,511 | ₩33,471 | ₩33,498 | +0.02% | 2.7만 |
|---|
| 2026.07.24 | ₩33,485 | ₩33,538 | ₩33,458 | ₩33,471 | -0.04% | 8.6만 |
|---|
| 2026.07.23 | ₩33,311 | ₩33,511 | ₩33,311 | ₩33,458 | +0.44% | 2.2만 |
|---|
| 2026.07.22 | ₩33,478 | ₩33,652 | ₩33,471 | ₩33,538 | +0.18% | 6.4만 |
|---|
| 2026.07.21 | ₩33,541 | ₩33,926 | ₩33,505 | ₩33,505 | -0.11% | 28.1만 |
|---|
| 2026.07.20 | ₩33,552 | ₩33,552 | ₩33,445 | ₩33,491 | -0.18% | 1.5만 |
|---|
| 2026.07.17 | ₩33,391 | ₩33,458 | ₩33,391 | ₩33,445 | +0.16% | 1.4만 |
|---|
| 2026.07.16 | ₩33,404 | ₩33,458 | ₩33,364 | ₩33,402 | -0.01% | 1만 |
|---|
| 2026.07.15 | ₩33,418 | ₩33,471 | ₩33,418 | ₩33,436 | +0.06% | 2.1만 |
|---|
| 2026.07.14 | ₩33,485 | ₩33,485 | ₩33,364 | ₩33,364 | -0.36% | 5.1만 |
|---|
| 2026.07.13 | ₩33,337 | ₩33,458 | ₩33,337 | ₩33,398 | +0.18% | 1.7만 |
|---|
| 2026.07.10 | ₩33,431 | ₩33,498 | ₩33,378 | ₩33,438 | +0.02% | 1.8만 |
|---|
| 2026.07.09 | ₩33,431 | ₩33,458 | ₩33,378 | ₩33,451 | +0.06% | 2만 |
|---|
| 2026.07.08 | ₩33,378 | ₩33,485 | ₩33,337 | ₩33,485 | +0.32% | 1.6만 |
|---|
| 2026.07.07 | ₩33,498 | ₩33,498 | ₩33,097 | ₩33,358 | -0.42% | 3.9만 |
|---|
| 2026.07.06 | ₩33,418 | ₩33,445 | ₩33,311 | ₩33,418 | 0.00% | 2.1만 |
|---|
| 2026.07.02 | ₩33,404 | ₩33,445 | ₩33,378 | ₩33,400 | -0.01% | 1.1만 |
|---|
| 2026.07.01 | ₩33,378 | ₩33,418 | ₩33,284 | ₩33,404 | +0.08% | 2.9만 |
|---|
| 2026.06.30 | ₩33,525 | ₩33,578 | ₩33,471 | ₩33,552 | +0.08% | 3.1만 |
|---|
| 2026.06.29 | ₩33,531 | ₩33,565 | ₩33,491 | ₩33,538 | +0.02% | 6.8만 |
|---|
| 2026.06.26 | ₩33,578 | ₩33,578 | ₩33,445 | ₩33,511 | -0.20% | 2.5만 |
|---|
| 2026.06.25 | ₩33,511 | ₩33,891 | ₩33,511 | ₩33,859 | +1.04% | 2.7만 |
|---|
| 2026.06.24 | ₩33,498 | ₩33,538 | ₩33,458 | ₩33,525 | +0.08% | 1.5만 |
|---|
| 2026.06.23 | ₩33,552 | ₩33,552 | ₩33,471 | ₩33,485 | -0.20% | 1.8만 |
|---|
| 2026.06.22 | ₩33,445 | ₩33,538 | ₩33,445 | ₩33,471 | +0.08% | 1.3만 |
|---|
| 2026.06.18 | ₩33,498 | ₩33,511 | ₩33,445 | ₩33,501 | +0.01% | 8.9천 |
|---|
| 2026.06.17 | ₩33,478 | ₩33,511 | ₩33,465 | ₩33,478 | 0.00% | 8.8천 |
|---|
| 2026.06.16 | ₩33,565 | ₩33,565 | ₩33,404 | ₩33,471 | -0.28% | 1.7만 |
|---|
| 2026.06.15 | ₩33,552 | ₩33,552 | ₩33,449 | ₩33,449 | -0.31% | 18.4만 |
|---|
| 2026.06.12 | ₩33,498 | ₩33,538 | ₩33,431 | ₩33,431 | -0.20% | 1.9만 |
|---|
| 2026.06.11 | ₩33,445 | ₩33,538 | ₩33,431 | ₩33,511 | +0.20% | 16.9만 |
|---|
| 2026.06.10 | ₩33,458 | ₩33,491 | ₩33,431 | ₩33,445 | -0.04% | 7.1천 |
|---|
| 2026.06.09 | ₩33,404 | ₩33,511 | ₩33,404 | ₩33,445 | +0.12% | 29.3만 |
|---|
| 2026.06.08 | ₩33,458 | ₩33,511 | ₩33,404 | ₩33,498 | +0.12% | 1.4만 |
|---|
| 2026.06.05 | ₩33,418 | ₩33,418 | ₩33,404 | ₩33,412 | -0.02% | 20.6만 |
|---|
| 2026.06.04 | ₩33,418 | ₩33,458 | ₩33,418 | ₩33,445 | +0.08% | 6.8만 |
|---|
| 2026.06.03 | ₩33,725 | ₩33,725 | ₩33,399 | ₩33,431 | -0.87% | 10.8만 |
|---|
| 2026.06.02 | ₩33,271 | ₩33,525 | ₩33,271 | ₩33,485 | +0.64% | 3만 |
|---|
| 2026.06.01 | ₩33,364 | ₩33,443 | ₩33,364 | ₩33,404 | +0.12% | 1.5만 |
|---|
| 2026.05.29 | ₩33,531 | ₩33,578 | ₩33,511 | ₩33,525 | -0.02% | 2.2만 |
|---|
| 2026.05.28 | ₩33,565 | ₩33,779 | ₩33,485 | ₩33,699 | +0.40% | 17.6만 |
|---|
| 2026.05.27 | ₩33,491 | ₩33,552 | ₩33,491 | ₩33,525 | +0.10% | 1.2만 |
|---|
| 2026.05.26 | ₩33,491 | ₩33,525 | ₩33,445 | ₩33,518 | +0.08% | 8천 |
|---|
| 2026.05.22 | ₩33,511 | ₩33,552 | ₩33,458 | ₩33,506 | -0.02% | 1.6만 |
|---|
| 2026.05.21 | ₩33,485 | ₩33,525 | ₩33,471 | ₩33,525 | +0.12% | 1.3만 |
|---|
| 2026.05.20 | ₩33,391 | ₩33,525 | ₩33,391 | ₩33,525 | +0.40% | 1만 |
|---|
| 2026.05.19 | ₩33,458 | ₩33,485 | ₩33,445 | ₩33,445 | -0.04% | 2.8만 |
|---|
| 2026.05.18 | ₩33,605 | ₩33,605 | ₩33,391 | ₩33,498 | -0.32% | 2만 |
|---|
| 2026.05.15 | ₩33,430 | ₩33,458 | ₩33,378 | ₩33,458 | +0.08% | 1.4만 |
|---|
| 2026.05.14 | ₩33,525 | ₩33,525 | ₩33,418 | ₩33,431 | -0.28% | 1.2만 |
|---|
| 2026.05.13 | ₩33,485 | ₩33,485 | ₩33,391 | ₩33,416 | -0.20% | 1.8만 |
|---|
| 2026.05.12 | ₩33,458 | ₩33,458 | ₩33,337 | ₩33,391 | -0.20% | 2.1만 |
|---|
| 2026.05.11 | ₩33,123 | ₩33,445 | ₩33,123 | ₩33,378 | +0.77% | 2만 |
|---|
| 2026.05.08 | ₩33,445 | ₩33,445 | ₩33,404 | ₩33,418 | -0.08% | 2.7만 |
|---|
| 2026.05.07 | ₩33,418 | ₩33,458 | ₩33,418 | ₩33,430 | +0.04% | 7.2천 |
|---|
| 2026.05.06 | ₩33,391 | ₩33,552 | ₩33,391 | ₩33,458 | +0.20% | 1만 |
|---|
| 2026.05.05 | ₩33,511 | ₩33,511 | ₩33,257 | ₩33,257 | -0.76% | 2.6만 |
|---|
| 2026.05.04 | ₩33,324 | ₩33,431 | ₩33,324 | ₩33,378 | +0.16% | 7.2천 |
|---|
| 2026.05.01 | ₩33,391 | ₩33,471 | ₩33,391 | ₩33,419 | +0.08% | 1.3만 |
|---|
| 2026.04.30 | ₩33,578 | ₩33,578 | ₩33,458 | ₩33,538 | -0.12% | 1.3만 |
|---|
| 2026.04.29 | ₩33,431 | ₩33,537 | ₩33,431 | ₩33,491 | +0.18% | 4.3천 |
|---|
| 2026.04.28 | ₩33,565 | ₩33,592 | ₩33,406 | ₩33,485 | -0.24% | 3.1만 |
|---|
| 2026.04.27 | ₩33,498 | ₩33,552 | ₩33,431 | ₩33,510 | +0.04% | 9.7천 |
|---|
| 2026.04.24 | ₩33,511 | ₩33,552 | ₩33,445 | ₩33,498 | -0.04% | 5.5천 |
|---|
| 2026.04.23 | ₩33,594 | ₩33,594 | ₩33,404 | ₩33,418 | -0.53% | 8.1천 |
|---|
| 2026.04.22 | ₩33,485 | ₩33,485 | ₩33,404 | ₩33,458 | -0.08% | 2.2만 |
|---|
| 2026.04.21 | ₩33,378 | ₩33,445 | ₩33,324 | ₩33,404 | +0.08% | 1.1만 |
|---|
| 2026.04.20 | ₩33,418 | ₩33,445 | ₩33,378 | ₩33,378 | -0.12% | 1.1만 |
|---|
| 2026.04.17 | ₩33,418 | ₩33,445 | ₩33,394 | ₩33,400 | -0.05% | 6.6천 |
|---|
| 2026.04.16 | ₩33,351 | ₩33,378 | ₩33,324 | ₩33,351 | 0.00% | 1.5만 |
|---|
| 2026.04.15 | ₩33,285 | ₩33,364 | ₩33,285 | ₩33,351 | +0.20% | 2.8천 |
|---|
| 2026.04.14 | ₩33,311 | ₩33,404 | ₩33,311 | ₩33,337 | +0.08% | 8.3천 |
|---|
| 2026.04.13 | ₩33,351 | ₩33,378 | ₩33,297 | ₩33,311 | -0.12% | 2.3만 |
|---|
| 2026.04.10 | ₩33,445 | ₩33,445 | ₩33,291 | ₩33,378 | -0.20% | 9만 |
|---|
| 2026.04.09 | ₩33,264 | ₩33,364 | ₩33,264 | ₩33,364 | +0.30% | 8천 |
|---|
| 2026.04.08 | ₩33,110 | ₩33,485 | ₩33,110 | ₩33,292 | +0.55% | 8.1천 |
|---|
| 2026.04.07 | ₩33,237 | ₩33,336 | ₩33,217 | ₩33,307 | +0.21% | 3.5만 |
|---|
| 2026.04.06 | ₩33,324 | ₩33,418 | ₩33,217 | ₩33,418 | +0.28% | 2.1만 |
|---|
| 2026.04.02 | ₩33,244 | ₩33,297 | ₩33,217 | ₩33,230 | -0.04% | 2.3만 |
|---|
| 2026.04.01 | ₩33,364 | ₩33,364 | ₩33,204 | ₩33,204 | -0.48% | 1.7만 |
|---|
| 2026.03.31 | ₩33,337 | ₩33,378 | ₩33,265 | ₩33,358 | +0.06% | 20.1만 |
|---|
| 2026.03.30 | ₩33,337 | ₩33,337 | ₩33,297 | ₩33,316 | -0.06% | 9.3천 |
|---|
| 2026.03.27 | ₩33,164 | ₩33,337 | ₩33,164 | ₩33,337 | +0.52% | 14.2만 |
|---|
| 2026.03.26 | ₩33,337 | ₩33,337 | ₩33,244 | ₩33,284 | -0.16% | 8.2천 |
|---|
| 2026.03.25 | ₩33,311 | ₩33,378 | ₩33,284 | ₩33,337 | +0.08% | 10.4만 |
|---|
| 2026.03.24 | ₩33,208 | ₩33,578 | ₩33,123 | ₩33,150 | -0.17% | 15.2만 |
|---|
| 2026.03.23 | ₩33,552 | ₩33,592 | ₩32,950 | ₩33,150 | -1.20% | 5.5만 |
|---|
| 2026.03.20 | ₩33,110 | ₩33,311 | ₩32,976 | ₩33,123 | +0.04% | 1.5만 |
|---|
| 2026.03.19 | ₩33,217 | ₩33,380 | ₩32,978 | ₩33,190 | -0.08% | 1.4만 |
|---|
| 2026.03.18 | ₩33,217 | ₩33,311 | ₩32,990 | ₩33,190 | -0.08% | 2.4만 |
|---|
| 2026.03.17 | ₩33,123 | ₩33,445 | ₩32,990 | ₩33,106 | -0.05% | 5만 |
|---|
| 2026.03.16 | ₩33,123 | ₩33,204 | ₩32,776 | ₩32,964 | -0.48% | 2.1만 |
|---|
| 2026.03.13 | ₩33,471 | ₩33,485 | ₩32,936 | ₩33,003 | -1.40% | 7.1만 |
|---|
| 2026.03.12 | ₩33,404 | ₩33,404 | ₩32,872 | ₩33,351 | -0.16% | 2.1만 |
|---|
| 2026.03.11 | ₩32,562 | ₩33,364 | ₩32,562 | ₩33,364 | +2.47% | 1.8만 |
|---|
| 2026.03.10 | ₩32,722 | ₩33,070 | ₩32,655 | ₩33,070 | +1.06% | 4.7만 |
|---|
| 2026.03.09 | ₩32,707 | ₩32,789 | ₩32,628 | ₩32,735 | +0.09% | 5.6만 |
|---|
| 2026.03.06 | ₩32,695 | ₩33,016 | ₩32,406 | ₩32,669 | -0.08% | 5.9만 |
|---|
| 2026.03.05 | ₩32,883 | ₩33,016 | ₩32,562 | ₩32,588 | -0.90% | 9.1만 |
|---|
| 2026.03.04 | ₩32,896 | ₩33,224 | ₩32,495 | ₩32,495 | -1.22% | 9.6만 |
|---|
| 2026.03.03 | ₩33,297 | ₩33,414 | ₩33,204 | ₩33,204 | -0.28% | 2.5만 |
|---|
| 2026.03.02 | ₩33,404 | ₩33,478 | ₩33,300 | ₩33,404 | 0.00% | 2.6만 |
|---|
| 2026.02.27 | ₩33,525 | ₩33,645 | ₩33,445 | ₩33,525 | 0.00% | 3.1만 |
|---|
| 2026.02.26 | ₩33,605 | ₩33,605 | ₩33,552 | ₩33,562 | -0.13% | 8.8천 |
|---|
| 2026.02.25 | ₩33,592 | ₩33,605 | ₩33,499 | ₩33,525 | -0.20% | 12.8만 |
|---|
| 2026.02.24 | ₩33,548 | ₩33,592 | ₩33,485 | ₩33,511 | -0.11% | 8.6천 |
|---|
| 2026.02.23 | ₩33,538 | ₩33,558 | ₩33,404 | ₩33,418 | -0.36% | 4.5만 |
|---|
| 2026.02.20 | ₩33,537 | ₩33,578 | ₩33,511 | ₩33,550 | +0.04% | 21.5만 |
|---|
| 2026.02.19 | ₩33,578 | ₩33,592 | ₩33,485 | ₩33,538 | -0.12% | 2.1만 |
|---|
| 2026.02.18 | ₩33,538 | ₩33,565 | ₩33,485 | ₩33,505 | -0.10% | 8.4천 |
|---|
| 2026.02.17 | ₩33,471 | ₩33,576 | ₩33,445 | ₩33,491 | +0.06% | 5만 |
|---|
| 2026.02.13 | ₩33,495 | ₩33,558 | ₩33,458 | ₩33,545 | +0.15% | 27.2만 |
|---|
| 2026.02.12 | ₩33,485 | ₩33,515 | ₩33,445 | ₩33,505 | +0.06% | 1.5만 |
|---|
| 2026.02.11 | ₩33,552 | ₩33,552 | ₩33,458 | ₩33,518 | -0.10% | 2.2만 |
|---|
| 2026.02.10 | ₩33,498 | ₩33,538 | ₩33,494 | ₩33,498 | 0.00% | 1.7만 |
|---|
| 2026.02.09 | ₩33,511 | ₩33,552 | ₩33,498 | ₩33,498 | -0.04% | 8.1천 |
|---|
| 2026.02.06 | ₩33,511 | ₩33,518 | ₩33,445 | ₩33,485 | -0.08% | 1.7만 |
|---|
| 2026.02.05 | ₩33,471 | ₩33,525 | ₩33,471 | ₩33,518 | +0.14% | 1.1만 |
|---|
| 2026.02.04 | ₩33,511 | ₩33,565 | ₩33,391 | ₩33,514 | +0.01% | 3.7만 |
|---|
| 2026.02.03 | ₩33,458 | ₩33,659 | ₩33,458 | ₩33,659 | +0.60% | 3만 |
|---|
| 2026.02.02 | ₩33,538 | ₩33,568 | ₩33,538 | ₩33,552 | +0.04% | 1.3만 |
|---|
| 2026.01.30 | ₩33,685 | ₩33,685 | ₩33,632 | ₩33,645 | -0.12% | 9.9천 |
|---|
| 2026.01.29 | ₩33,578 | ₩33,645 | ₩33,578 | ₩33,645 | +0.20% | 3만 |
|---|
| 2026.01.28 | ₩33,592 | ₩33,645 | ₩33,565 | ₩33,618 | +0.08% | 3.1만 |
|---|
| 2026.01.27 | ₩33,578 | ₩33,592 | ₩33,552 | ₩33,572 | -0.02% | 9.8만 |
|---|
| 2026.01.26 | ₩33,572 | ₩33,592 | ₩33,565 | ₩33,576 | +0.01% | 2.1만 |
|---|
| 2026.01.23 | ₩33,565 | ₩33,578 | ₩33,545 | ₩33,572 | +0.02% | 2.3만 |
|---|
| 2026.01.22 | ₩33,565 | ₩33,578 | ₩33,552 | ₩33,565 | 0.00% | 19.2만 |
|---|
| 2026.01.21 | ₩33,578 | ₩33,578 | ₩33,531 | ₩33,545 | -0.10% | 5만 |
|---|
| 2026.01.20 | ₩33,578 | ₩33,578 | ₩33,451 | ₩33,525 | -0.16% | 2.6만 |
|---|
| 2026.01.16 | ₩33,525 | ₩33,538 | ₩33,525 | ₩33,531 | +0.02% | 3.8천 |
|---|
| 2026.01.15 | ₩33,511 | ₩33,552 | ₩33,511 | ₩33,525 | +0.04% | 4.6만 |
|---|
| 2026.01.14 | ₩33,471 | ₩33,511 | ₩33,471 | ₩33,511 | +0.12% | 1.7만 |
|---|
| 2026.01.13 | ₩33,503 | ₩33,525 | ₩33,485 | ₩33,491 | -0.04% | 7.2천 |
|---|
| 2026.01.12 | ₩33,391 | ₩33,498 | ₩33,391 | ₩33,471 | +0.24% | 4.8만 |
|---|
| 2026.01.09 | ₩33,471 | ₩33,565 | ₩33,471 | ₩33,552 | +0.24% | 13.2만 |
|---|
| 2026.01.08 | ₩33,465 | ₩33,471 | ₩33,458 | ₩33,465 | 0.00% | 3.9만 |
|---|
| 2026.01.07 | ₩33,445 | ₩33,471 | ₩33,418 | ₩33,469 | +0.07% | 3.4만 |
|---|
| 2026.01.06 | ₩33,471 | ₩33,471 | ₩33,418 | ₩33,438 | -0.10% | 3.3만 |
|---|
| 2026.01.05 | ₩33,431 | ₩33,471 | ₩33,431 | ₩33,431 | 0.00% | 5.1만 |
|---|
| 2026.01.02 | ₩33,446 | ₩33,459 | ₩33,445 | ₩33,451 | +0.02% | 1.4만 |
|---|
| 2025.12.31 | ₩33,351 | ₩33,511 | ₩33,351 | ₩33,511 | +0.48% | 14.5만 |
|---|
| 2025.12.30 | ₩33,404 | ₩33,458 | ₩33,404 | ₩33,451 | +0.14% | 1만 |
|---|
| 2025.12.29 | ₩33,424 | ₩33,498 | ₩33,404 | ₩33,498 | +0.22% | 3.9만 |
|---|
| 2025.12.26 | ₩33,404 | ₩33,458 | ₩33,404 | ₩33,445 | +0.12% | 1.4만 |
|---|
| 2025.12.24 | ₩33,404 | ₩33,458 | ₩33,404 | ₩33,445 | +0.12% | 2.3만 |
|---|
| 2025.12.23 | ₩33,392 | ₩33,449 | ₩33,392 | ₩33,438 | +0.14% | 3.5만 |
|---|
| 2025.12.22 | ₩33,485 | ₩33,485 | ₩33,445 | ₩33,451 | -0.10% | 7.3만 |
|---|
| 2025.12.19 | ₩33,337 | ₩33,458 | ₩33,337 | ₩33,438 | +0.30% | 9만 |
|---|
| 2025.12.18 | ₩33,404 | ₩33,445 | ₩33,391 | ₩33,418 | +0.04% | 11.1만 |
|---|
| 2025.12.17 | ₩33,556 | ₩33,578 | ₩33,552 | ₩33,578 | +0.07% | 3.5만 |
|---|
| 2025.12.16 | ₩33,565 | ₩33,565 | ₩33,538 | ₩33,538 | -0.08% | 18.5만 |
|---|
| 2025.12.15 | ₩33,525 | ₩33,558 | ₩33,518 | ₩33,558 | +0.10% | 6.4만 |
|---|
| 2025.12.12 | ₩33,525 | ₩33,538 | ₩33,471 | ₩33,498 | -0.08% | 22.9만 |
|---|
| 2025.12.11 | ₩33,525 | ₩33,578 | ₩33,523 | ₩33,578 | +0.16% | 9만 |
|---|
| 2025.12.10 | ₩33,538 | ₩33,545 | ₩33,418 | ₩33,531 | -0.02% | 6.3만 |
|---|
| 2025.12.09 | ₩33,458 | ₩33,538 | ₩33,458 | ₩33,538 | +0.24% | 5.7만 |
|---|
| 2025.12.08 | ₩33,525 | ₩33,538 | ₩33,505 | ₩33,511 | -0.04% | 5.1만 |
|---|
| 2025.12.05 | ₩33,511 | ₩33,525 | ₩33,505 | ₩33,523 | +0.04% | 4.4만 |
|---|
| 2025.12.04 | ₩33,511 | ₩33,511 | ₩33,485 | ₩33,510 | -0.00% | 4.3만 |
|---|
| 2025.12.03 | ₩33,578 | ₩33,578 | ₩33,470 | ₩33,511 | -0.20% | 5.8만 |
|---|
| 2025.12.02 | ₩33,491 | ₩33,498 | ₩33,446 | ₩33,475 | -0.05% | 4.6만 |
|---|
| 2025.12.01 | ₩33,565 | ₩33,565 | ₩33,491 | ₩33,505 | -0.18% | 3.4만 |
|---|
| 2025.11.28 | ₩33,655 | ₩33,655 | ₩33,655 | ₩33,655 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩33,659 | ₩33,685 | ₩33,592 | ₩33,638 | -0.06% | 1.3만 |
|---|
| 2025.11.25 | ₩33,685 | ₩33,685 | ₩33,525 | ₩33,576 | -0.33% | 3.6만 |
|---|
| 2025.11.24 | ₩33,618 | ₩33,672 | ₩33,592 | ₩33,632 | +0.04% | 5.8만 |
|---|
| 2025.11.21 | ₩33,552 | ₩33,645 | ₩33,364 | ₩33,593 | +0.12% | 3.8만 |
|---|
| 2025.11.20 | ₩33,565 | ₩33,669 | ₩33,491 | ₩33,511 | -0.16% | 2.6만 |
|---|
| 2025.11.19 | ₩33,569 | ₩33,578 | ₩33,351 | ₩33,531 | -0.11% | 2.1만 |
|---|
| 2025.11.18 | ₩33,518 | ₩33,618 | ₩33,506 | ₩33,572 | +0.16% | 8.7만 |
|---|
| 2025.11.17 | ₩33,562 | ₩33,562 | ₩33,471 | ₩33,478 | -0.25% | 5.5천 |
|---|
| 2025.11.14 | ₩33,525 | ₩33,565 | ₩33,458 | ₩33,558 | +0.10% | 2.5만 |
|---|
| 2025.11.13 | ₩33,525 | ₩33,525 | ₩33,414 | ₩33,510 | -0.04% | 2.1만 |
|---|
| 2025.11.12 | ₩33,552 | ₩33,552 | ₩33,471 | ₩33,511 | -0.12% | 6.6천 |
|---|
| 2025.11.11 | ₩33,592 | ₩33,592 | ₩33,445 | ₩33,505 | -0.26% | 8.3천 |
|---|
| 2025.11.10 | ₩33,525 | ₩33,525 | ₩33,474 | ₩33,513 | -0.04% | 1.3만 |
|---|
| 2025.11.07 | ₩33,538 | ₩33,538 | ₩33,471 | ₩33,511 | -0.08% | 4.7만 |
|---|
| 2025.11.06 | ₩33,538 | ₩33,538 | ₩33,471 | ₩33,503 | -0.10% | 8.8천 |
|---|
| 2025.11.05 | ₩33,565 | ₩33,565 | ₩33,485 | ₩33,498 | -0.20% | 1.1만 |
|---|
| 2025.11.04 | ₩33,525 | ₩33,525 | ₩33,471 | ₩33,483 | -0.12% | 9.1천 |
|---|
| 2025.11.03 | ₩33,445 | ₩33,485 | ₩33,418 | ₩33,458 | +0.04% | 8.8천 |
|---|
| 2025.10.31 | ₩33,645 | ₩33,645 | ₩33,592 | ₩33,618 | -0.08% | 1.5천 |
|---|
| 2025.10.30 | ₩33,618 | ₩33,659 | ₩33,552 | ₩33,659 | +0.12% | 1.2만 |
|---|
| 2025.10.29 | ₩33,552 | ₩33,598 | ₩33,552 | ₩33,588 | +0.11% | 6.5천 |
|---|
| 2025.10.28 | ₩33,552 | ₩33,632 | ₩33,525 | ₩33,534 | -0.05% | 4.3만 |
|---|
| 2025.10.27 | ₩33,597 | ₩33,645 | ₩33,525 | ₩33,578 | -0.06% | 9.8천 |
|---|
| 2025.10.24 | ₩33,553 | ₩33,605 | ₩33,553 | ₩33,585 | +0.10% | 3.3만 |
|---|
| 2025.10.23 | ₩33,592 | ₩33,592 | ₩33,486 | ₩33,558 | -0.10% | 5.3천 |
|---|
| 2025.10.22 | ₩33,538 | ₩33,556 | ₩33,511 | ₩33,531 | -0.02% | 1.1천 |
|---|
| 2025.10.21 | ₩33,592 | ₩33,592 | ₩33,418 | ₩33,558 | -0.10% | 2만 |
|---|
| 2025.10.20 | ₩33,592 | ₩33,645 | ₩33,538 | ₩33,616 | +0.07% | 2.7만 |
|---|
| 2025.10.17 | ₩33,525 | ₩33,588 | ₩33,525 | ₩33,565 | +0.12% | 1만 |
|---|
| 2025.10.16 | ₩33,605 | ₩33,605 | ₩33,445 | ₩33,498 | -0.32% | 1.1만 |
|---|
| 2025.10.15 | ₩33,618 | ₩33,618 | ₩33,431 | ₩33,491 | -0.38% | 2만 |
|---|
| 2025.10.14 | ₩33,499 | ₩33,586 | ₩33,498 | ₩33,554 | +0.16% | 1.2만 |
|---|
| 2025.10.13 | ₩33,519 | ₩33,625 | ₩33,511 | ₩33,578 | +0.18% | 1.7만 |
|---|
| 2025.10.10 | ₩33,391 | ₩33,471 | ₩33,364 | ₩33,418 | +0.08% | 3.7만 |
|---|