시장 데이터를 불러오는 중
전체 종목
ETF ClearShares Ultra-Short Maturity ETF 과거 주가
ETF ClearShares Ultra-Short Maturity ETF · OPER · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ETF ClearShares Ultra-Short Maturity ETF · OPER · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩133,718 | ₩133,725 | ₩133,698 | ₩133,718 | 0.00% | 3천 |
| 2026.10.08 | ₩133,672 | ₩133,778 | ₩133,672 | ₩133,685 | +0.01% | 7.7천 |
| 2026.10.07 | ₩133,578 | ₩133,672 | ₩133,578 | ₩133,657 | +0.06% | 5.2천 |
| 2026.10.06 | ₩133,672 | ₩133,672 | ₩133,625 | ₩133,638 | -0.02% | 2.4천 |
| 2026.10.05 | ₩133,646 | ₩133,668 | ₩133,631 | ₩133,652 | +0.00% | 1.1천 |
| 2026.10.02 | ₩133,658 | ₩133,672 | ₩133,645 | ₩133,665 | +0.00% | 6.3천 |
| 2026.10.01 | ₩133,656 | ₩133,656 | ₩133,605 | ₩133,618 | -0.03% | 6.7천 |
| 2026.09.30 | ₩133,605 | ₩133,638 | ₩133,605 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,631 |
| +0.02% |
| 5천 |
| 2026.09.29 | ₩133,605 | ₩133,618 | ₩133,570 | ₩133,598 | -0.01% | 8.3천 |
|---|
| 2026.09.28 | ₩134,032 | ₩134,085 | ₩134,032 | ₩134,065 | +0.02% | 1.1만 |
|---|
| 2026.09.25 | ₩134,032 | ₩134,059 | ₩134,005 | ₩134,045 | +0.01% | 3.3천 |
|---|
| 2026.09.24 | ₩133,963 | ₩134,059 | ₩133,939 | ₩133,992 | +0.02% | 2.2만 |
|---|
| 2026.09.23 | ₩133,913 | ₩134,019 | ₩133,913 | ₩133,939 | +0.02% | 5.9천 |
|---|
| 2026.09.22 | ₩133,951 | ₩133,951 | ₩133,912 | ₩133,925 | -0.02% | 1.9천 |
|---|
| 2026.09.21 | ₩133,924 | ₩133,925 | ₩133,898 | ₩133,919 | -0.00% | 3.9천 |
|---|
| 2026.09.18 | ₩133,878 | ₩133,898 | ₩133,858 | ₩133,898 | +0.01% | 1.4천 |
|---|
| 2026.09.17 | ₩133,805 | ₩133,885 | ₩133,805 | ₩133,865 | +0.04% | 6.2천 |
|---|
| 2026.09.16 | ₩133,752 | ₩133,772 | ₩133,745 | ₩133,765 | +0.01% | 1.3천 |
|---|
| 2026.09.15 | ₩133,738 | ₩133,758 | ₩133,738 | ₩133,758 | +0.01% | 1.7천 |
|---|
| 2026.09.14 | ₩133,738 | ₩133,738 | ₩133,732 | ₩133,732 | -0.00% | 1.6천 |
|---|
| 2026.09.11 | ₩133,704 | ₩133,725 | ₩133,698 | ₩133,718 | +0.01% | 5.1천 |
|---|
| 2026.09.10 | ₩133,698 | ₩133,712 | ₩133,664 | ₩133,678 | -0.01% | 1.7천 |
|---|
| 2026.09.09 | ₩133,645 | ₩133,672 | ₩133,645 | ₩133,665 | +0.01% | 2.8천 |
|---|
| 2026.09.08 | ₩133,672 | ₩133,672 | ₩133,637 | ₩133,645 | -0.02% | 1.2천 |
|---|
| 2026.09.04 | ₩133,658 | ₩133,672 | ₩133,618 | ₩133,638 | -0.01% | 1.4만 |
|---|
| 2026.09.03 | ₩133,578 | ₩133,618 | ₩133,565 | ₩133,585 | +0.01% | 1.2만 |
|---|
| 2026.09.02 | ₩133,586 | ₩133,591 | ₩133,538 | ₩133,565 | -0.02% | 1.3천 |
|---|
| 2026.09.01 | ₩133,538 | ₩133,578 | ₩133,525 | ₩133,545 | +0.01% | 7.9천 |
|---|
| 2026.08.31 | ₩133,565 | ₩133,591 | ₩133,530 | ₩133,551 | -0.01% | 3.4천 |
|---|
| 2026.08.28 | ₩133,551 | ₩133,551 | ₩133,549 | ₩133,551 | 0.00% | 2.7천 |
|---|
| 2026.08.27 | ₩133,898 | ₩133,979 | ₩133,858 | ₩133,872 | -0.02% | 6.9천 |
|---|
| 2026.08.26 | ₩133,845 | ₩133,845 | ₩133,431 | ₩133,818 | -0.02% | 8.9천 |
|---|
| 2026.08.25 | ₩133,798 | ₩133,845 | ₩133,798 | ₩133,845 | +0.03% | 3.5천 |
|---|
| 2026.08.24 | ₩133,796 | ₩133,832 | ₩133,792 | ₩133,812 | +0.01% | 2.4천 |
|---|
| 2026.08.21 | ₩133,845 | ₩133,845 | ₩133,778 | ₩133,778 | -0.05% | 4.8천 |
|---|
| 2026.08.20 | ₩133,832 | ₩133,837 | ₩133,825 | ₩133,825 | -0.00% | 3천 |
|---|
| 2026.08.19 | ₩133,818 | ₩133,845 | ₩133,812 | ₩133,845 | +0.02% | 1.9천 |
|---|
| 2026.08.18 | ₩133,818 | ₩133,832 | ₩133,805 | ₩133,816 | -0.00% | 3.1천 |
|---|
| 2026.08.17 | ₩133,832 | ₩133,832 | ₩133,809 | ₩133,809 | -0.02% | 2.4천 |
|---|
| 2026.08.14 | ₩133,818 | ₩133,818 | ₩133,765 | ₩133,778 | -0.03% | 900 |
|---|
| 2026.08.13 | ₩133,778 | ₩133,798 | ₩133,698 | ₩133,778 | 0.00% | 3천 |
|---|
| 2026.08.12 | ₩133,792 | ₩133,805 | ₩133,792 | ₩133,798 | +0.00% | 1.2천 |
|---|
| 2026.08.11 | ₩133,726 | ₩133,745 | ₩133,726 | ₩133,745 | +0.01% | 300 |
|---|
| 2026.08.10 | ₩133,712 | ₩133,738 | ₩133,712 | ₩133,718 | +0.00% | 10.6만 |
|---|
| 2026.08.07 | ₩133,631 | ₩133,765 | ₩133,631 | ₩133,678 | +0.03% | 9천 |
|---|
| 2026.08.06 | ₩133,631 | ₩133,631 | ₩133,618 | ₩133,625 | -0.00% | 2.7천 |
|---|
| 2026.08.05 | ₩133,618 | ₩133,618 | ₩133,618 | ₩133,618 | 0.00% | 900 |
|---|
| 2026.08.04 | ₩133,610 | ₩133,658 | ₩133,610 | ₩133,625 | +0.01% | 2.7천 |
|---|
| 2026.08.03 | ₩133,591 | ₩133,591 | ₩133,571 | ₩133,585 | -0.00% | 1.1만 |
|---|
| 2026.07.31 | ₩133,573 | ₩133,605 | ₩133,551 | ₩133,594 | +0.02% | 8.8천 |
|---|
| 2026.07.30 | ₩133,525 | ₩133,565 | ₩133,511 | ₩133,531 | +0.01% | 1.1만 |
|---|
| 2026.07.29 | ₩133,952 | ₩133,992 | ₩133,952 | ₩133,992 | +0.03% | 1.6만 |
|---|
| 2026.07.28 | ₩133,940 | ₩133,952 | ₩133,940 | ₩133,945 | +0.00% | 500 |
|---|
| 2026.07.27 | ₩133,952 | ₩133,959 | ₩133,939 | ₩133,959 | +0.00% | 2.3천 |
|---|
| 2026.07.24 | ₩133,925 | ₩133,965 | ₩133,925 | ₩133,952 | +0.02% | 1.8천 |
|---|
| 2026.07.23 | ₩133,898 | ₩133,925 | ₩133,872 | ₩133,898 | 0.00% | 4.3만 |
|---|
| 2026.07.22 | ₩133,898 | ₩133,898 | ₩133,858 | ₩133,865 | -0.02% | 2.9천 |
|---|
| 2026.07.21 | ₩133,872 | ₩133,872 | ₩133,845 | ₩133,858 | -0.01% | 1.2천 |
|---|
| 2026.07.20 | ₩133,845 | ₩133,858 | ₩133,845 | ₩133,858 | +0.01% | 800 |
|---|
| 2026.07.17 | ₩133,898 | ₩133,898 | ₩133,858 | ₩133,860 | -0.03% | 2.9천 |
|---|
| 2026.07.16 | ₩133,872 | ₩133,872 | ₩133,832 | ₩133,845 | -0.02% | 9.6천 |
|---|
| 2026.07.15 | ₩133,805 | ₩133,818 | ₩133,778 | ₩133,805 | 0.00% | 1.8천 |
|---|
| 2026.07.14 | ₩133,752 | ₩133,805 | ₩133,752 | ₩133,778 | +0.02% | 5.2천 |
|---|
| 2026.07.13 | ₩133,765 | ₩133,778 | ₩133,498 | ₩133,772 | +0.00% | 2.1만 |
|---|
| 2026.07.10 | ₩133,698 | ₩133,758 | ₩133,698 | ₩133,758 | +0.04% | 2.2천 |
|---|
| 2026.07.09 | ₩133,738 | ₩133,738 | ₩133,698 | ₩133,725 | -0.01% | 4.2천 |
|---|
| 2026.07.08 | ₩133,698 | ₩133,718 | ₩133,698 | ₩133,718 | +0.01% | 4.4천 |
|---|
| 2026.07.07 | ₩133,698 | ₩133,712 | ₩133,685 | ₩133,712 | +0.01% | 5.7천 |
|---|
| 2026.07.06 | ₩133,692 | ₩133,712 | ₩133,688 | ₩133,705 | +0.01% | 2천 |
|---|
| 2026.07.02 | ₩133,725 | ₩133,725 | ₩133,652 | ₩133,652 | -0.05% | 1.4천 |
|---|
| 2026.07.01 | ₩133,591 | ₩133,631 | ₩133,591 | ₩133,618 | +0.02% | 2.7만 |
|---|
| 2026.06.30 | ₩133,631 | ₩133,631 | ₩133,582 | ₩133,598 | -0.02% | 5.8천 |
|---|
| 2026.06.29 | ₩133,591 | ₩133,591 | ₩133,565 | ₩133,591 | 0.00% | 4.3천 |
|---|
| 2026.06.26 | ₩133,885 | ₩133,925 | ₩133,885 | ₩133,905 | +0.01% | 2.7천 |
|---|
| 2026.06.25 | ₩133,860 | ₩133,885 | ₩133,860 | ₩133,872 | +0.01% | 5.9천 |
|---|
| 2026.06.24 | ₩133,858 | ₩133,885 | ₩133,832 | ₩133,858 | 0.00% | 5천 |
|---|
| 2026.06.23 | ₩133,818 | ₩133,845 | ₩133,798 | ₩133,845 | +0.02% | 2.4천 |
|---|
| 2026.06.22 | ₩133,793 | ₩133,818 | ₩133,772 | ₩133,818 | +0.02% | 2.9만 |
|---|
| 2026.06.18 | ₩133,805 | ₩133,845 | ₩133,778 | ₩133,838 | +0.02% | 1.5만 |
|---|
| 2026.06.17 | ₩133,752 | ₩133,752 | ₩133,725 | ₩133,752 | 0.00% | 500 |
|---|
| 2026.06.16 | ₩133,765 | ₩133,765 | ₩133,752 | ₩133,752 | -0.01% | 1.2천 |
|---|
| 2026.06.15 | ₩133,712 | ₩133,752 | ₩133,712 | ₩133,712 | 0.00% | 4.7천 |
|---|
| 2026.06.12 | ₩133,698 | ₩133,738 | ₩133,698 | ₩133,718 | +0.01% | 2.7만 |
|---|
| 2026.06.11 | ₩133,672 | ₩133,712 | ₩133,672 | ₩133,709 | +0.03% | 2.4만 |
|---|
| 2026.06.10 | ₩133,631 | ₩133,631 | ₩133,625 | ₩133,631 | 0.00% | 5천 |
|---|
| 2026.06.09 | ₩133,618 | ₩133,638 | ₩133,618 | ₩133,625 | +0.01% | 7.1천 |
|---|
| 2026.06.08 | ₩133,605 | ₩133,605 | ₩133,591 | ₩133,598 | -0.01% | 5.6천 |
|---|
| 2026.06.05 | ₩133,618 | ₩133,618 | ₩133,591 | ₩133,598 | -0.01% | 2.8천 |
|---|
| 2026.06.04 | ₩133,598 | ₩133,598 | ₩133,578 | ₩133,591 | -0.00% | 4.2천 |
|---|
| 2026.06.03 | ₩133,578 | ₩133,605 | ₩133,578 | ₩133,591 | +0.01% | 700 |
|---|
| 2026.06.02 | ₩133,585 | ₩133,599 | ₩133,565 | ₩133,578 | -0.01% | 1.6천 |
|---|
| 2026.06.01 | ₩133,538 | ₩133,569 | ₩133,538 | ₩133,551 | +0.01% | 9천 |
|---|
| 2026.05.29 | ₩133,525 | ₩133,565 | ₩133,525 | ₩133,545 | +0.02% | 8천 |
|---|
| 2026.05.28 | ₩133,498 | ₩133,538 | ₩133,498 | ₩133,531 | +0.03% | 1.8만 |
|---|
| 2026.05.27 | ₩133,925 | ₩133,925 | ₩133,872 | ₩133,892 | -0.02% | 1.5천 |
|---|
| 2026.05.26 | ₩133,872 | ₩133,872 | ₩133,858 | ₩133,865 | -0.00% | 3.2천 |
|---|
| 2026.05.22 | ₩133,858 | ₩133,898 | ₩133,845 | ₩133,854 | -0.00% | 8.1천 |
|---|
| 2026.05.21 | ₩133,800 | ₩133,818 | ₩133,792 | ₩133,798 | -0.00% | 6.4만 |
|---|
| 2026.05.20 | ₩133,805 | ₩133,818 | ₩133,792 | ₩133,798 | -0.00% | 2.6천 |
|---|
| 2026.05.19 | ₩133,792 | ₩133,818 | ₩133,765 | ₩133,772 | -0.01% | 8.2천 |
|---|
| 2026.05.18 | ₩133,765 | ₩133,818 | ₩133,765 | ₩133,792 | +0.02% | 1.5만 |
|---|
| 2026.05.15 | ₩133,805 | ₩133,818 | ₩133,765 | ₩133,765 | -0.03% | 8.3천 |
|---|
| 2026.05.14 | ₩133,725 | ₩133,738 | ₩133,712 | ₩133,712 | -0.01% | 6.2천 |
|---|
| 2026.05.13 | ₩133,685 | ₩133,698 | ₩133,672 | ₩133,672 | -0.01% | 1.4만 |
|---|
| 2026.05.12 | ₩133,725 | ₩133,725 | ₩133,700 | ₩133,724 | -0.00% | 4.3천 |
|---|
| 2026.05.11 | ₩133,631 | ₩133,693 | ₩133,631 | ₩133,665 | +0.02% | 3만 |
|---|
| 2026.05.08 | ₩133,631 | ₩133,631 | ₩133,618 | ₩133,621 | -0.01% | 5.4천 |
|---|
| 2026.05.07 | ₩133,618 | ₩133,618 | ₩133,605 | ₩133,611 | -0.00% | 7.9천 |
|---|
| 2026.05.06 | ₩133,625 | ₩133,625 | ₩133,605 | ₩133,611 | -0.01% | 1.4만 |
|---|
| 2026.05.05 | ₩133,606 | ₩133,618 | ₩133,591 | ₩133,605 | -0.00% | 8.4천 |
|---|
| 2026.05.04 | ₩133,574 | ₩133,585 | ₩133,565 | ₩133,565 | -0.01% | 1만 |
|---|
| 2026.05.01 | ₩133,578 | ₩133,578 | ₩133,551 | ₩133,558 | -0.01% | 1.6만 |
|---|
| 2026.04.30 | ₩133,631 | ₩133,631 | ₩133,538 | ₩133,545 | -0.06% | 18.3만 |
|---|
| 2026.04.29 | ₩133,578 | ₩133,712 | ₩133,578 | ₩133,634 | +0.04% | 1.1만 |
|---|
| 2026.04.28 | ₩133,979 | ₩134,019 | ₩133,979 | ₩134,012 | +0.02% | 2천 |
|---|
| 2026.04.27 | ₩133,979 | ₩133,985 | ₩133,979 | ₩133,985 | +0.00% | 1.5만 |
|---|
| 2026.04.24 | ₩133,977 | ₩133,979 | ₩133,965 | ₩133,979 | +0.00% | 800 |
|---|
| 2026.04.23 | ₩133,965 | ₩133,965 | ₩133,945 | ₩133,945 | -0.01% | 1.1만 |
|---|
| 2026.04.22 | ₩133,957 | ₩133,957 | ₩133,939 | ₩133,945 | -0.01% | 1.2천 |
|---|
| 2026.04.21 | ₩133,898 | ₩133,925 | ₩133,898 | ₩133,925 | +0.02% | 1.4천 |
|---|
| 2026.04.20 | ₩133,858 | ₩133,925 | ₩133,858 | ₩133,925 | +0.05% | 1.2만 |
|---|
| 2026.04.17 | ₩133,898 | ₩133,898 | ₩133,872 | ₩133,898 | 0.00% | 2.5천 |
|---|
| 2026.04.16 | ₩133,872 | ₩133,872 | ₩133,832 | ₩133,852 | -0.01% | 3.5천 |
|---|
| 2026.04.15 | ₩133,818 | ₩133,854 | ₩133,792 | ₩133,838 | +0.01% | 10.2만 |
|---|
| 2026.04.14 | ₩133,805 | ₩133,848 | ₩133,805 | ₩133,825 | +0.01% | 2.2천 |
|---|
| 2026.04.13 | ₩133,834 | ₩133,845 | ₩133,792 | ₩133,818 | -0.01% | 9.2천 |
|---|
| 2026.04.10 | ₩133,778 | ₩133,805 | ₩133,778 | ₩133,805 | +0.02% | 3.5천 |
|---|
| 2026.04.09 | ₩133,738 | ₩133,752 | ₩133,738 | ₩133,745 | +0.00% | 9.4천 |
|---|
| 2026.04.08 | ₩133,718 | ₩133,718 | ₩133,677 | ₩133,685 | -0.02% | 1.1만 |
|---|
| 2026.04.07 | ₩133,685 | ₩133,705 | ₩133,685 | ₩133,705 | +0.01% | 900 |
|---|
| 2026.04.06 | ₩133,658 | ₩133,712 | ₩133,658 | ₩133,692 | +0.02% | 2천 |
|---|
| 2026.04.02 | ₩133,678 | ₩133,696 | ₩133,658 | ₩133,694 | +0.01% | 7.1천 |
|---|
| 2026.04.01 | ₩133,645 | ₩133,645 | ₩133,605 | ₩133,631 | -0.01% | 1.6만 |
|---|
| 2026.03.31 | ₩133,610 | ₩133,631 | ₩133,578 | ₩133,605 | -0.00% | 29.7만 |
|---|
| 2026.03.30 | ₩133,613 | ₩133,613 | ₩133,565 | ₩133,585 | -0.02% | 2.1만 |
|---|
| 2026.03.27 | ₩133,952 | ₩133,979 | ₩133,952 | ₩133,979 | +0.02% | 1.6천 |
|---|
| 2026.03.26 | ₩133,913 | ₩133,960 | ₩133,913 | ₩133,939 | +0.02% | 1.2천 |
|---|
| 2026.03.25 | ₩133,912 | ₩133,939 | ₩133,832 | ₩133,925 | +0.01% | 5.5천 |
|---|
| 2026.03.24 | ₩133,885 | ₩133,925 | ₩133,872 | ₩133,898 | +0.01% | 1.7만 |
|---|
| 2026.03.23 | ₩133,898 | ₩133,912 | ₩133,872 | ₩133,885 | -0.01% | 5.7천 |
|---|
| 2026.03.20 | ₩133,912 | ₩133,912 | ₩133,858 | ₩133,858 | -0.04% | 2.7천 |
|---|
| 2026.03.19 | ₩133,818 | ₩133,850 | ₩133,805 | ₩133,832 | +0.01% | 3.5천 |
|---|
| 2026.03.18 | ₩133,825 | ₩133,825 | ₩133,805 | ₩133,818 | -0.00% | 3.2천 |
|---|
| 2026.03.17 | ₩133,825 | ₩133,832 | ₩133,792 | ₩133,812 | -0.01% | 5천 |
|---|
| 2026.03.16 | ₩133,794 | ₩133,818 | ₩133,778 | ₩133,785 | -0.01% | 1.3만 |
|---|
| 2026.03.13 | ₩133,781 | ₩133,804 | ₩133,765 | ₩133,785 | +0.00% | 1.7천 |
|---|
| 2026.03.12 | ₩133,738 | ₩133,765 | ₩133,725 | ₩133,745 | +0.00% | 7.8천 |
|---|
| 2026.03.11 | ₩133,732 | ₩133,742 | ₩133,712 | ₩133,732 | 0.00% | 3.8천 |
|---|
| 2026.03.10 | ₩133,738 | ₩133,738 | ₩133,725 | ₩133,725 | -0.01% | 1.8천 |
|---|
| 2026.03.09 | ₩133,678 | ₩133,725 | ₩133,678 | ₩133,705 | +0.02% | 2.9천 |
|---|
| 2026.03.06 | ₩133,672 | ₩133,685 | ₩133,658 | ₩133,685 | +0.01% | 2.4천 |
|---|
| 2026.03.05 | ₩133,618 | ₩133,658 | ₩133,618 | ₩133,645 | +0.02% | 4.8천 |
|---|
| 2026.03.04 | ₩133,578 | ₩133,658 | ₩133,578 | ₩133,605 | +0.02% | 4.6천 |
|---|
| 2026.03.03 | ₩133,645 | ₩133,645 | ₩133,591 | ₩133,618 | -0.02% | 3.8천 |
|---|
| 2026.03.02 | ₩133,658 | ₩133,658 | ₩133,579 | ₩133,598 | -0.04% | 6.2천 |
|---|
| 2026.02.27 | ₩133,591 | ₩133,618 | ₩133,565 | ₩133,591 | 0.00% | 4.4천 |
|---|
| 2026.02.26 | ₩133,551 | ₩133,578 | ₩133,525 | ₩133,551 | 0.00% | 3.7천 |
|---|
| 2026.02.25 | ₩133,898 | ₩133,898 | ₩133,885 | ₩133,898 | 0.00% | 500 |
|---|
| 2026.02.24 | ₩133,868 | ₩134,059 | ₩133,858 | ₩133,898 | +0.02% | 6.1천 |
|---|
| 2026.02.23 | ₩133,845 | ₩133,885 | ₩133,845 | ₩133,865 | +0.01% | 3.5만 |
|---|
| 2026.02.20 | ₩133,832 | ₩133,858 | ₩133,832 | ₩133,858 | +0.02% | 1.7천 |
|---|
| 2026.02.19 | ₩133,845 | ₩133,845 | ₩133,805 | ₩133,832 | -0.01% | 6.4천 |
|---|
| 2026.02.18 | ₩133,805 | ₩133,832 | ₩133,805 | ₩133,812 | +0.00% | 500 |
|---|
| 2026.02.17 | ₩133,772 | ₩133,805 | ₩133,765 | ₩133,785 | +0.01% | 4.9만 |
|---|
| 2026.02.13 | ₩133,753 | ₩133,794 | ₩133,752 | ₩133,778 | +0.02% | 3천 |
|---|
| 2026.02.12 | ₩133,698 | ₩133,725 | ₩133,685 | ₩133,712 | +0.01% | 9.3천 |
|---|
| 2026.02.11 | ₩133,698 | ₩133,738 | ₩133,698 | ₩133,725 | +0.02% | 8.6천 |
|---|
| 2026.02.10 | ₩133,685 | ₩133,725 | ₩133,672 | ₩133,698 | +0.01% | 3.4만 |
|---|
| 2026.02.09 | ₩133,658 | ₩133,698 | ₩133,631 | ₩133,685 | +0.02% | 2.3만 |
|---|
| 2026.02.06 | ₩133,645 | ₩133,685 | ₩133,645 | ₩133,678 | +0.02% | 1.2만 |
|---|
| 2026.02.05 | ₩133,606 | ₩133,645 | ₩133,605 | ₩133,625 | +0.01% | 3천 |
|---|
| 2026.02.04 | ₩133,601 | ₩133,601 | ₩133,591 | ₩133,598 | -0.00% | 2.6천 |
|---|
| 2026.02.03 | ₩133,565 | ₩133,591 | ₩133,565 | ₩133,578 | +0.01% | 2.7천 |
|---|
| 2026.02.02 | ₩133,591 | ₩133,591 | ₩133,538 | ₩133,551 | -0.03% | 4.5천 |
|---|
| 2026.01.30 | ₩133,551 | ₩133,591 | ₩133,538 | ₩133,565 | +0.01% | 1.9만 |
|---|
| 2026.01.29 | ₩133,511 | ₩133,551 | ₩133,498 | ₩133,518 | +0.00% | 3.2천 |
|---|
| 2026.01.28 | ₩133,858 | ₩133,878 | ₩133,858 | ₩133,878 | +0.01% | 2.8천 |
|---|
| 2026.01.27 | ₩133,858 | ₩133,885 | ₩133,845 | ₩133,845 | -0.01% | 6.5천 |
|---|
| 2026.01.26 | ₩133,853 | ₩133,898 | ₩133,845 | ₩133,865 | +0.01% | 7.5천 |
|---|
| 2026.01.23 | ₩133,849 | ₩133,872 | ₩133,849 | ₩133,872 | +0.02% | 800 |
|---|
| 2026.01.22 | ₩133,845 | ₩133,845 | ₩133,778 | ₩133,812 | -0.02% | 6.9천 |
|---|
| 2026.01.21 | ₩133,778 | ₩133,804 | ₩133,778 | ₩133,801 | +0.02% | 1.1천 |
|---|
| 2026.01.20 | ₩133,792 | ₩133,792 | ₩133,752 | ₩133,758 | -0.02% | 6.2천 |
|---|
| 2026.01.16 | ₩133,738 | ₩133,792 | ₩133,738 | ₩133,778 | +0.03% | 1.7천 |
|---|
| 2026.01.15 | ₩133,725 | ₩133,734 | ₩133,718 | ₩133,718 | -0.00% | 1.2천 |
|---|
| 2026.01.14 | ₩133,698 | ₩133,702 | ₩133,618 | ₩133,698 | 0.00% | 1.3천 |
|---|
| 2026.01.13 | ₩133,672 | ₩133,712 | ₩133,672 | ₩133,692 | +0.01% | 1.8천 |
|---|
| 2026.01.12 | ₩133,658 | ₩133,698 | ₩133,645 | ₩133,658 | 0.00% | 1.1만 |
|---|
| 2026.01.09 | ₩133,645 | ₩133,658 | ₩133,631 | ₩133,645 | 0.00% | 4.3천 |
|---|
| 2026.01.08 | ₩133,605 | ₩133,631 | ₩133,591 | ₩133,625 | +0.01% | 9.6천 |
|---|
| 2026.01.07 | ₩133,605 | ₩133,618 | ₩133,591 | ₩133,618 | +0.01% | 6.3천 |
|---|
| 2026.01.06 | ₩133,578 | ₩133,614 | ₩133,578 | ₩133,614 | +0.03% | 3.2천 |
|---|
| 2026.01.05 | ₩133,565 | ₩133,618 | ₩133,565 | ₩133,591 | +0.02% | 3.3천 |
|---|
| 2026.01.02 | ₩133,551 | ₩133,645 | ₩133,538 | ₩133,558 | +0.00% | 5.4만 |
|---|
| 2025.12.31 | ₩133,525 | ₩133,565 | ₩133,525 | ₩133,538 | +0.01% | 1.1만 |
|---|
| 2025.12.30 | ₩133,591 | ₩133,591 | ₩133,498 | ₩133,518 | -0.05% | 2.5천 |
|---|
| 2025.12.29 | ₩133,952 | ₩133,952 | ₩133,907 | ₩133,925 | -0.02% | 6.6천 |
|---|
| 2025.12.26 | ₩133,939 | ₩133,939 | ₩133,911 | ₩133,919 | -0.01% | 700 |
|---|
| 2025.12.24 | ₩133,872 | ₩133,885 | ₩133,872 | ₩133,872 | 0.00% | 2.6천 |
|---|
| 2025.12.23 | ₩133,832 | ₩133,872 | ₩133,778 | ₩133,825 | -0.00% | 2.5만 |
|---|
| 2025.12.22 | ₩133,805 | ₩133,858 | ₩133,805 | ₩133,832 | +0.02% | 7.7만 |
|---|
| 2025.12.19 | ₩133,832 | ₩133,832 | ₩133,792 | ₩133,805 | -0.02% | 1.3천 |
|---|
| 2025.12.18 | ₩133,792 | ₩133,832 | ₩133,752 | ₩133,794 | +0.00% | 5.2만 |
|---|
| 2025.12.17 | ₩133,758 | ₩133,758 | ₩133,725 | ₩133,745 | -0.01% | 900 |
|---|
| 2025.12.16 | ₩133,752 | ₩133,765 | ₩133,712 | ₩133,738 | -0.01% | 4.5천 |
|---|
| 2025.12.15 | ₩133,722 | ₩133,752 | ₩133,698 | ₩133,732 | +0.01% | 1.5만 |
|---|
| 2025.12.12 | ₩133,698 | ₩133,738 | ₩133,685 | ₩133,712 | +0.01% | 900 |
|---|
| 2025.12.11 | ₩133,670 | ₩133,698 | ₩133,645 | ₩133,692 | +0.02% | 5.5천 |
|---|
| 2025.12.10 | ₩133,631 | ₩133,685 | ₩133,631 | ₩133,658 | +0.02% | 1.9천 |
|---|
| 2025.12.09 | ₩133,635 | ₩133,678 | ₩133,635 | ₩133,672 | +0.03% | 7.9천 |
|---|
| 2025.12.08 | ₩133,635 | ₩133,645 | ₩133,635 | ₩133,645 | +0.01% | 300 |
|---|
| 2025.12.05 | ₩133,618 | ₩133,631 | ₩133,591 | ₩133,631 | +0.01% | 600 |
|---|
| 2025.12.04 | ₩133,565 | ₩133,591 | ₩133,538 | ₩133,565 | 0.00% | 9.6천 |
|---|
| 2025.12.03 | ₩133,538 | ₩133,555 | ₩133,525 | ₩133,535 | -0.00% | 8.8천 |
|---|
| 2025.12.02 | ₩133,538 | ₩133,551 | ₩133,485 | ₩133,523 | -0.01% | 2.2만 |
|---|
| 2025.12.01 | ₩133,538 | ₩133,538 | ₩133,511 | ₩133,518 | -0.01% | 3.5천 |
|---|
| 2025.11.28 | ₩133,498 | ₩133,538 | ₩133,498 | ₩133,511 | +0.01% | 4.8천 |
|---|
| 2025.11.26 | ₩133,475 | ₩133,475 | ₩133,447 | ₩133,465 | -0.01% | 1.6천 |
|---|
| 2025.11.25 | ₩133,893 | ₩133,908 | ₩133,885 | ₩133,905 | +0.01% | 2.1천 |
|---|
| 2025.11.24 | ₩133,894 | ₩133,917 | ₩133,885 | ₩133,898 | +0.00% | 3.4천 |
|---|
| 2025.11.21 | ₩133,903 | ₩133,952 | ₩133,893 | ₩133,898 | -0.00% | 700 |
|---|
| 2025.11.20 | ₩133,885 | ₩133,885 | ₩133,817 | ₩133,832 | -0.04% | 3.2천 |
|---|
| 2025.11.19 | ₩133,841 | ₩133,841 | ₩133,812 | ₩133,812 | -0.02% | 2.2천 |
|---|
| 2025.11.18 | ₩133,752 | ₩133,805 | ₩133,752 | ₩133,805 | +0.04% | 4.7천 |
|---|
| 2025.11.17 | ₩133,738 | ₩133,752 | ₩133,738 | ₩133,752 | +0.01% | 1.3만 |
|---|
| 2025.11.14 | ₩133,725 | ₩133,748 | ₩133,725 | ₩133,725 | 0.00% | 2.1만 |
|---|
| 2025.11.13 | ₩133,698 | ₩133,698 | ₩133,672 | ₩133,685 | -0.01% | 3.9만 |
|---|
| 2025.11.12 | ₩133,672 | ₩133,685 | ₩133,672 | ₩133,685 | +0.01% | 2.1천 |
|---|
| 2025.11.11 | ₩133,650 | ₩133,674 | ₩133,645 | ₩133,665 | +0.01% | 2.3천 |
|---|
| 2025.11.10 | ₩133,672 | ₩133,685 | ₩133,672 | ₩133,672 | 0.00% | 1천 |
|---|
| 2025.11.07 | ₩133,645 | ₩133,685 | ₩133,338 | ₩133,645 | 0.00% | 6.7천 |
|---|
| 2025.11.06 | ₩133,653 | ₩133,653 | ₩133,605 | ₩133,625 | -0.02% | 1.7천 |
|---|
| 2025.11.05 | ₩133,591 | ₩133,618 | ₩133,591 | ₩133,605 | +0.01% | 4.4천 |
|---|
| 2025.11.04 | ₩133,578 | ₩133,585 | ₩133,565 | ₩133,585 | +0.01% | 6.5만 |
|---|
| 2025.11.03 | ₩133,538 | ₩133,551 | ₩133,525 | ₩133,538 | 0.00% | 1.5만 |
|---|
| 2025.10.31 | ₩133,485 | ₩133,578 | ₩133,485 | ₩133,551 | +0.05% | 1.2만 |
|---|
| 2025.10.30 | ₩133,498 | ₩133,505 | ₩133,498 | ₩133,505 | +0.00% | 1.4천 |
|---|
| 2025.10.29 | ₩133,992 | ₩134,007 | ₩133,992 | ₩133,999 | +0.00% | 3천 |
|---|
| 2025.10.28 | ₩133,965 | ₩133,992 | ₩133,965 | ₩133,985 | +0.01% | 1천 |
|---|
| 2025.10.27 | ₩133,939 | ₩133,965 | ₩133,939 | ₩133,939 | 0.00% | 3.4천 |
|---|
| 2025.10.24 | ₩133,944 | ₩133,944 | ₩133,932 | ₩133,932 | -0.01% | 700 |
|---|
| 2025.10.23 | ₩133,925 | ₩133,939 | ₩133,885 | ₩133,885 | -0.03% | 3.5만 |
|---|
| 2025.10.22 | ₩133,925 | ₩133,925 | ₩133,873 | ₩133,898 | -0.02% | 1.8천 |
|---|
| 2025.10.21 | ₩133,845 | ₩133,912 | ₩133,845 | ₩133,878 | +0.02% | 1.4천 |
|---|
| 2025.10.20 | ₩133,860 | ₩133,898 | ₩133,860 | ₩133,898 | +0.03% | 3천 |
|---|
| 2025.10.17 | ₩133,836 | ₩133,898 | ₩133,832 | ₩133,885 | +0.04% | 3.6만 |
|---|
| 2025.10.16 | ₩133,832 | ₩133,832 | ₩133,765 | ₩133,798 | -0.02% | 1.9천 |
|---|
| 2025.10.15 | ₩133,805 | ₩133,805 | ₩133,778 | ₩133,778 | -0.02% | 800 |
|---|
| 2025.10.14 | ₩133,742 | ₩133,805 | ₩133,431 | ₩133,792 | +0.04% | 1.1만 |
|---|
| 2025.10.13 | ₩133,725 | ₩133,765 | ₩133,713 | ₩133,745 | +0.01% | 1.9천 |
|---|
| 2025.10.10 | ₩133,658 | ₩133,752 | ₩133,658 | ₩133,745 | +0.06% | 5.6천 |
|---|