시장 데이터를 불러오는 중
전체 종목
PGIM AAA CLO ETF 과거 주가
PGIM AAA CLO ETF · PAAA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PGIM AAA CLO ETF · PAAA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩68,906 | ₩68,906 | ₩68,892 | ₩68,906 | 0.00% | 202만 |
| 2026.10.08 | ₩68,865 | ₩68,865 | ₩68,852 | ₩68,852 | -0.02% | 190.3만 |
| 2026.10.07 | ₩68,852 | ₩68,852 | ₩68,839 | ₩68,839 | -0.02% | 241.9만 |
| 2026.10.06 | ₩68,839 | ₩68,839 | ₩68,812 | ₩68,839 | 0.00% | 248.8만 |
| 2026.10.05 | ₩68,852 | ₩68,852 | ₩68,812 | ₩68,812 | -0.06% | 642.1만 |
| 2026.10.02 | ₩68,852 | ₩68,852 | ₩68,798 | ₩68,825 | -0.04% | 351.5만 |
| 2026.10.01 | ₩68,745 | ₩68,785 | ₩68,745 | ₩68,772 | +0.04% | 381.8만 |
| 2026.09.30 | ₩68,812 | ₩68,812 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,785 |
| -0.04% |
| 307.8만 |
| 2026.09.29 | ₩69,080 | ₩69,080 | ₩69,013 | ₩69,013 | -0.10% | 477만 |
|---|
| 2026.09.28 | ₩69,080 | ₩69,080 | ₩69,053 | ₩69,053 | -0.04% | 771.7만 |
|---|
| 2026.09.25 | ₩69,093 | ₩69,107 | ₩69,067 | ₩69,093 | 0.00% | 244.8만 |
|---|
| 2026.09.24 | ₩69,080 | ₩69,080 | ₩69,053 | ₩69,067 | -0.02% | 197.1만 |
|---|
| 2026.09.23 | ₩69,067 | ₩69,067 | ₩69,053 | ₩69,053 | -0.02% | 148.3만 |
|---|
| 2026.09.22 | ₩69,053 | ₩69,053 | ₩69,040 | ₩69,053 | 0.00% | 177만 |
|---|
| 2026.09.21 | ₩69,040 | ₩69,053 | ₩69,026 | ₩69,053 | +0.02% | 234.1만 |
|---|
| 2026.09.18 | ₩69,026 | ₩69,026 | ₩69,000 | ₩69,026 | 0.00% | 207.7만 |
|---|
| 2026.09.17 | ₩69,000 | ₩69,000 | ₩68,973 | ₩69,000 | 0.00% | 283.4만 |
|---|
| 2026.09.16 | ₩68,986 | ₩68,986 | ₩68,973 | ₩68,986 | 0.00% | 716.1만 |
|---|
| 2026.09.15 | ₩69,000 | ₩69,000 | ₩68,973 | ₩68,986 | -0.02% | 308.3만 |
|---|
| 2026.09.14 | ₩68,986 | ₩68,986 | ₩68,959 | ₩68,986 | 0.00% | 330만 |
|---|
| 2026.09.11 | ₩68,973 | ₩68,973 | ₩68,959 | ₩68,959 | -0.02% | 170.8만 |
|---|
| 2026.09.10 | ₩68,946 | ₩68,946 | ₩68,919 | ₩68,933 | -0.02% | 339만 |
|---|
| 2026.09.09 | ₩68,933 | ₩68,933 | ₩68,919 | ₩68,933 | 0.00% | 179.2만 |
|---|
| 2026.09.08 | ₩68,919 | ₩68,919 | ₩68,895 | ₩68,906 | -0.02% | 191.9만 |
|---|
| 2026.09.04 | ₩68,906 | ₩68,906 | ₩68,892 | ₩68,892 | -0.02% | 133.1만 |
|---|
| 2026.09.03 | ₩68,865 | ₩68,865 | ₩68,852 | ₩68,865 | 0.00% | 181.2만 |
|---|
| 2026.09.02 | ₩68,852 | ₩68,852 | ₩68,839 | ₩68,852 | 0.00% | 184.4만 |
|---|
| 2026.09.01 | ₩68,852 | ₩68,852 | ₩68,825 | ₩68,839 | -0.02% | 185.4만 |
|---|
| 2026.08.31 | ₩68,839 | ₩68,839 | ₩68,812 | ₩68,812 | -0.04% | 432.4만 |
|---|
| 2026.08.28 | ₩69,080 | ₩69,080 | ₩69,067 | ₩69,080 | 0.00% | 449.6만 |
|---|
| 2026.08.27 | ₩69,067 | ₩69,067 | ₩69,053 | ₩69,067 | 0.00% | 206.4만 |
|---|
| 2026.08.26 | ₩69,053 | ₩69,053 | ₩69,026 | ₩69,053 | 0.00% | 211.6만 |
|---|
| 2026.08.25 | ₩69,040 | ₩69,040 | ₩69,013 | ₩69,026 | -0.02% | 139.2만 |
|---|
| 2026.08.24 | ₩69,026 | ₩69,026 | ₩69,013 | ₩69,026 | 0.00% | 157.5만 |
|---|
| 2026.08.21 | ₩69,026 | ₩69,026 | ₩68,986 | ₩69,013 | -0.02% | 155.1만 |
|---|
| 2026.08.20 | ₩69,000 | ₩69,000 | ₩68,986 | ₩69,000 | 0.00% | 129.5만 |
|---|
| 2026.08.19 | ₩68,973 | ₩68,973 | ₩68,959 | ₩68,973 | 0.00% | 628.5만 |
|---|
| 2026.08.18 | ₩68,986 | ₩68,986 | ₩68,946 | ₩68,959 | -0.04% | 107.1만 |
|---|
| 2026.08.17 | ₩68,959 | ₩68,959 | ₩68,933 | ₩68,959 | 0.00% | 283만 |
|---|
| 2026.08.14 | ₩68,946 | ₩68,946 | ₩68,933 | ₩68,946 | 0.00% | 104.1만 |
|---|
| 2026.08.13 | ₩68,906 | ₩68,906 | ₩68,892 | ₩68,892 | -0.02% | 178만 |
|---|
| 2026.08.12 | ₩68,906 | ₩68,906 | ₩68,879 | ₩68,906 | 0.00% | 117.3만 |
|---|
| 2026.08.11 | ₩68,892 | ₩68,892 | ₩68,865 | ₩68,892 | 0.00% | 225.8만 |
|---|
| 2026.08.10 | ₩68,879 | ₩68,892 | ₩68,865 | ₩68,879 | 0.00% | 118.2만 |
|---|
| 2026.08.07 | ₩68,879 | ₩68,879 | ₩68,852 | ₩68,865 | -0.02% | 114.8만 |
|---|
| 2026.08.06 | ₩68,839 | ₩68,839 | ₩68,825 | ₩68,839 | 0.00% | 516.5만 |
|---|
| 2026.08.05 | ₩68,825 | ₩68,825 | ₩68,812 | ₩68,812 | -0.02% | 177.2만 |
|---|
| 2026.08.04 | ₩68,825 | ₩68,825 | ₩68,798 | ₩68,798 | -0.04% | 133.7만 |
|---|
| 2026.08.03 | ₩68,812 | ₩68,812 | ₩68,785 | ₩68,785 | -0.04% | 207.6만 |
|---|
| 2026.07.31 | ₩68,798 | ₩68,812 | ₩68,785 | ₩68,785 | -0.02% | 143.7만 |
|---|
| 2026.07.30 | ₩69,040 | ₩69,040 | ₩69,013 | ₩69,040 | 0.00% | 126.1만 |
|---|
| 2026.07.29 | ₩69,026 | ₩69,026 | ₩69,000 | ₩69,000 | -0.04% | 157만 |
|---|
| 2026.07.28 | ₩69,026 | ₩69,026 | ₩69,000 | ₩69,013 | -0.02% | 151.1만 |
|---|
| 2026.07.27 | ₩69,000 | ₩69,000 | ₩68,986 | ₩68,986 | -0.02% | 192.9만 |
|---|
| 2026.07.24 | ₩69,000 | ₩69,000 | ₩68,973 | ₩68,986 | -0.02% | 97.4만 |
|---|
| 2026.07.23 | ₩68,973 | ₩68,973 | ₩68,946 | ₩68,973 | 0.00% | 434.2만 |
|---|
| 2026.07.22 | ₩68,959 | ₩68,959 | ₩68,946 | ₩68,953 | -0.01% | 218.8만 |
|---|
| 2026.07.21 | ₩68,959 | ₩68,959 | ₩68,933 | ₩68,959 | 0.00% | 585.6만 |
|---|
| 2026.07.20 | ₩68,946 | ₩68,946 | ₩68,933 | ₩68,946 | 0.00% | 140.5만 |
|---|
| 2026.07.17 | ₩68,933 | ₩68,933 | ₩68,919 | ₩68,933 | 0.00% | 218.9만 |
|---|
| 2026.07.16 | ₩68,919 | ₩68,919 | ₩68,899 | ₩68,906 | -0.02% | 168.8만 |
|---|
| 2026.07.15 | ₩68,919 | ₩68,919 | ₩68,879 | ₩68,879 | -0.06% | 232.6만 |
|---|
| 2026.07.14 | ₩68,865 | ₩68,933 | ₩68,865 | ₩68,879 | +0.02% | 440.9만 |
|---|
| 2026.07.13 | ₩68,906 | ₩68,906 | ₩68,879 | ₩68,892 | -0.02% | 150.4만 |
|---|
| 2026.07.10 | ₩68,879 | ₩68,879 | ₩68,852 | ₩68,879 | 0.00% | 84.7만 |
|---|
| 2026.07.09 | ₩68,865 | ₩68,865 | ₩68,825 | ₩68,839 | -0.04% | 106.6만 |
|---|
| 2026.07.08 | ₩68,865 | ₩68,865 | ₩68,812 | ₩68,852 | -0.02% | 243.1만 |
|---|
| 2026.07.07 | ₩68,852 | ₩68,852 | ₩68,825 | ₩68,839 | -0.02% | 115.4만 |
|---|
| 2026.07.06 | ₩68,865 | ₩68,865 | ₩68,812 | ₩68,839 | -0.04% | 142.8만 |
|---|
| 2026.07.02 | ₩68,852 | ₩68,852 | ₩68,812 | ₩68,825 | -0.04% | 140.4만 |
|---|
| 2026.07.01 | ₩68,798 | ₩68,798 | ₩68,758 | ₩68,785 | -0.02% | 127.9만 |
|---|
| 2026.06.30 | ₩68,745 | ₩68,772 | ₩68,745 | ₩68,758 | +0.02% | 114.1만 |
|---|
| 2026.06.29 | ₩69,026 | ₩69,026 | ₩69,000 | ₩69,026 | 0.00% | 127.7만 |
|---|
| 2026.06.26 | ₩69,040 | ₩69,040 | ₩69,000 | ₩69,013 | -0.04% | 157.7만 |
|---|
| 2026.06.25 | ₩69,013 | ₩69,013 | ₩68,986 | ₩69,000 | -0.02% | 118.9만 |
|---|
| 2026.06.24 | ₩69,000 | ₩69,000 | ₩68,973 | ₩68,973 | -0.04% | 103.2만 |
|---|
| 2026.06.23 | ₩68,959 | ₩69,000 | ₩68,959 | ₩68,959 | 0.00% | 1027.6만 |
|---|
| 2026.06.22 | ₩69,013 | ₩69,013 | ₩68,973 | ₩68,973 | -0.06% | 156.4만 |
|---|
| 2026.06.18 | ₩68,946 | ₩68,986 | ₩68,946 | ₩68,959 | +0.02% | 345.3만 |
|---|
| 2026.06.17 | ₩68,946 | ₩68,946 | ₩68,919 | ₩68,946 | 0.00% | 102.4만 |
|---|
| 2026.06.16 | ₩68,919 | ₩68,933 | ₩68,892 | ₩68,919 | 0.00% | 126.6만 |
|---|
| 2026.06.15 | ₩68,906 | ₩68,933 | ₩68,906 | ₩68,919 | +0.02% | 336.7만 |
|---|
| 2026.06.12 | ₩68,933 | ₩68,933 | ₩68,879 | ₩68,906 | -0.04% | 216.5만 |
|---|
| 2026.06.11 | ₩68,906 | ₩68,906 | ₩68,879 | ₩68,906 | 0.00% | 100.8만 |
|---|
| 2026.06.10 | ₩68,906 | ₩68,906 | ₩68,865 | ₩68,892 | -0.02% | 148.4만 |
|---|
| 2026.06.09 | ₩68,892 | ₩68,892 | ₩68,865 | ₩68,879 | -0.02% | 125.6만 |
|---|
| 2026.06.08 | ₩68,879 | ₩68,892 | ₩68,865 | ₩68,879 | 0.00% | 125만 |
|---|
| 2026.06.05 | ₩68,879 | ₩68,879 | ₩68,852 | ₩68,865 | -0.02% | 211만 |
|---|
| 2026.06.04 | ₩68,879 | ₩68,879 | ₩68,825 | ₩68,825 | -0.08% | 119.4만 |
|---|
| 2026.06.03 | ₩68,865 | ₩68,879 | ₩68,825 | ₩68,832 | -0.05% | 268만 |
|---|
| 2026.06.02 | ₩68,852 | ₩68,852 | ₩68,839 | ₩68,839 | -0.02% | 119.4만 |
|---|
| 2026.06.01 | ₩68,839 | ₩68,865 | ₩68,825 | ₩68,839 | 0.00% | 125.7만 |
|---|
| 2026.05.29 | ₩68,798 | ₩68,825 | ₩68,798 | ₩68,812 | +0.02% | 171.5만 |
|---|
| 2026.05.28 | ₩69,067 | ₩69,067 | ₩69,040 | ₩69,053 | -0.02% | 114.7만 |
|---|
| 2026.05.27 | ₩69,053 | ₩69,067 | ₩69,040 | ₩69,053 | 0.00% | 123.9만 |
|---|
| 2026.05.26 | ₩69,067 | ₩69,067 | ₩69,026 | ₩69,053 | -0.02% | 575.7만 |
|---|
| 2026.05.22 | ₩69,040 | ₩69,067 | ₩69,013 | ₩69,053 | +0.02% | 125.3만 |
|---|
| 2026.05.21 | ₩69,013 | ₩69,013 | ₩68,986 | ₩69,000 | -0.02% | 137.9만 |
|---|
| 2026.05.20 | ₩69,000 | ₩69,000 | ₩68,973 | ₩68,973 | -0.04% | 519만 |
|---|
| 2026.05.19 | ₩68,986 | ₩68,986 | ₩68,959 | ₩68,986 | 0.00% | 132.8만 |
|---|
| 2026.05.18 | ₩68,986 | ₩68,986 | ₩68,959 | ₩68,973 | -0.02% | 99.2만 |
|---|
| 2026.05.15 | ₩68,959 | ₩68,973 | ₩68,950 | ₩68,959 | 0.00% | 141.8만 |
|---|
| 2026.05.14 | ₩68,946 | ₩68,959 | ₩68,933 | ₩68,946 | 0.00% | 306.5만 |
|---|
| 2026.05.13 | ₩68,946 | ₩68,946 | ₩68,919 | ₩68,919 | -0.04% | 191.6만 |
|---|
| 2026.05.12 | ₩68,959 | ₩68,959 | ₩68,919 | ₩68,926 | -0.05% | 107.8만 |
|---|
| 2026.05.11 | ₩68,906 | ₩68,919 | ₩68,906 | ₩68,919 | +0.02% | 90.9만 |
|---|
| 2026.05.08 | ₩68,919 | ₩68,919 | ₩68,879 | ₩68,906 | -0.02% | 97.8만 |
|---|
| 2026.05.07 | ₩68,865 | ₩68,892 | ₩68,865 | ₩68,865 | 0.00% | 156.8만 |
|---|
| 2026.05.06 | ₩68,839 | ₩68,865 | ₩68,839 | ₩68,852 | +0.02% | 122.7만 |
|---|
| 2026.05.05 | ₩68,852 | ₩68,852 | ₩68,812 | ₩68,825 | -0.04% | 363.8만 |
|---|
| 2026.05.04 | ₩68,852 | ₩68,852 | ₩68,812 | ₩68,816 | -0.05% | 462.6만 |
|---|
| 2026.05.01 | ₩68,812 | ₩68,825 | ₩68,772 | ₩68,812 | 0.00% | 469.8만 |
|---|
| 2026.04.30 | ₩68,758 | ₩68,785 | ₩68,745 | ₩68,785 | +0.04% | 188.5만 |
|---|
| 2026.04.29 | ₩69,000 | ₩69,013 | ₩68,973 | ₩69,000 | 0.00% | 83.4만 |
|---|
| 2026.04.28 | ₩68,973 | ₩69,000 | ₩68,959 | ₩68,973 | 0.00% | 94.6만 |
|---|
| 2026.04.27 | ₩68,959 | ₩68,986 | ₩68,946 | ₩68,973 | +0.02% | 144.2만 |
|---|
| 2026.04.24 | ₩68,919 | ₩68,959 | ₩68,919 | ₩68,933 | +0.02% | 241.5만 |
|---|
| 2026.04.23 | ₩68,946 | ₩68,946 | ₩68,906 | ₩68,919 | -0.04% | 100.5만 |
|---|
| 2026.04.22 | ₩68,919 | ₩68,933 | ₩68,892 | ₩68,919 | 0.00% | 118.3만 |
|---|
| 2026.04.21 | ₩68,919 | ₩68,919 | ₩68,865 | ₩68,879 | -0.06% | 151.9만 |
|---|
| 2026.04.20 | ₩68,879 | ₩68,892 | ₩68,865 | ₩68,879 | 0.00% | 75.7만 |
|---|
| 2026.04.17 | ₩68,852 | ₩68,892 | ₩68,852 | ₩68,879 | +0.04% | 117.2만 |
|---|
| 2026.04.16 | ₩68,839 | ₩68,852 | ₩68,839 | ₩68,852 | +0.02% | 502.4만 |
|---|
| 2026.04.15 | ₩68,825 | ₩68,839 | ₩68,812 | ₩68,839 | +0.02% | 102.8만 |
|---|
| 2026.04.14 | ₩68,785 | ₩68,839 | ₩68,785 | ₩68,812 | +0.04% | 147.2만 |
|---|
| 2026.04.13 | ₩68,772 | ₩68,798 | ₩68,758 | ₩68,785 | +0.02% | 200.6만 |
|---|
| 2026.04.10 | ₩68,758 | ₩68,772 | ₩68,745 | ₩68,758 | 0.00% | 126.7만 |
|---|
| 2026.04.09 | ₩68,745 | ₩68,758 | ₩68,731 | ₩68,745 | 0.00% | 124.3만 |
|---|
| 2026.04.08 | ₩68,718 | ₩68,758 | ₩68,705 | ₩68,731 | +0.02% | 167.9만 |
|---|
| 2026.04.07 | ₩68,705 | ₩68,731 | ₩68,705 | ₩68,705 | 0.00% | 133.5만 |
|---|
| 2026.04.06 | ₩68,718 | ₩68,731 | ₩68,705 | ₩68,718 | 0.00% | 99.7만 |
|---|
| 2026.04.02 | ₩68,718 | ₩68,718 | ₩68,664 | ₩68,691 | -0.04% | 114.9만 |
|---|
| 2026.04.01 | ₩68,678 | ₩68,678 | ₩68,651 | ₩68,664 | -0.02% | 183.1만 |
|---|
| 2026.03.31 | ₩68,611 | ₩68,651 | ₩68,611 | ₩68,637 | +0.04% | 109.6만 |
|---|
| 2026.03.30 | ₩69,000 | ₩69,000 | ₩68,865 | ₩68,879 | -0.17% | 118.8만 |
|---|
| 2026.03.27 | ₩68,919 | ₩68,919 | ₩68,892 | ₩68,906 | -0.02% | 192.3만 |
|---|
| 2026.03.26 | ₩68,892 | ₩68,933 | ₩68,879 | ₩68,906 | +0.02% | 268만 |
|---|
| 2026.03.25 | ₩68,906 | ₩68,906 | ₩68,865 | ₩68,879 | -0.04% | 75만 |
|---|
| 2026.03.24 | ₩68,879 | ₩68,879 | ₩68,825 | ₩68,865 | -0.02% | 131.2만 |
|---|
| 2026.03.23 | ₩68,772 | ₩68,852 | ₩68,772 | ₩68,852 | +0.12% | 107.8만 |
|---|
| 2026.03.20 | ₩69,040 | ₩69,040 | ₩68,798 | ₩68,812 | -0.33% | 99.8만 |
|---|
| 2026.03.19 | ₩68,772 | ₩68,839 | ₩68,772 | ₩68,839 | +0.10% | 105.7만 |
|---|
| 2026.03.18 | ₩68,798 | ₩68,839 | ₩68,793 | ₩68,798 | 0.00% | 143만 |
|---|
| 2026.03.17 | ₩68,772 | ₩68,812 | ₩68,765 | ₩68,798 | +0.04% | 110.5만 |
|---|
| 2026.03.16 | ₩68,664 | ₩68,785 | ₩68,664 | ₩68,758 | +0.14% | 270.9만 |
|---|
| 2026.03.13 | ₩68,785 | ₩68,785 | ₩68,664 | ₩68,671 | -0.17% | 151만 |
|---|
| 2026.03.12 | ₩68,758 | ₩68,772 | ₩68,705 | ₩68,731 | -0.04% | 379.1만 |
|---|
| 2026.03.11 | ₩68,705 | ₩68,731 | ₩68,705 | ₩68,731 | +0.04% | 101.7만 |
|---|
| 2026.03.10 | ₩68,718 | ₩68,745 | ₩68,705 | ₩68,718 | 0.00% | 149.6만 |
|---|
| 2026.03.09 | ₩68,651 | ₩68,731 | ₩68,637 | ₩68,718 | +0.10% | 123.1만 |
|---|
| 2026.03.06 | ₩68,651 | ₩68,718 | ₩68,651 | ₩68,678 | +0.04% | 98만 |
|---|
| 2026.03.05 | ₩68,691 | ₩68,691 | ₩68,651 | ₩68,691 | 0.00% | 125만 |
|---|
| 2026.03.04 | ₩68,678 | ₩68,691 | ₩68,637 | ₩68,678 | 0.00% | 766.2만 |
|---|
| 2026.03.03 | ₩68,772 | ₩68,785 | ₩68,651 | ₩68,664 | -0.16% | 372.9만 |
|---|
| 2026.03.02 | ₩68,731 | ₩68,772 | ₩68,678 | ₩68,772 | +0.06% | 250만 |
|---|
| 2026.02.27 | ₩69,053 | ₩69,053 | ₩68,973 | ₩69,026 | -0.04% | 293.6만 |
|---|
| 2026.02.26 | ₩69,053 | ₩69,053 | ₩69,013 | ₩69,040 | -0.02% | 160만 |
|---|
| 2026.02.25 | ₩69,040 | ₩69,040 | ₩69,020 | ₩69,026 | -0.02% | 101.2만 |
|---|
| 2026.02.24 | ₩69,026 | ₩69,040 | ₩69,013 | ₩69,013 | -0.02% | 235.2만 |
|---|
| 2026.02.23 | ₩69,053 | ₩69,053 | ₩69,013 | ₩69,026 | -0.04% | 398.7만 |
|---|
| 2026.02.20 | ₩69,013 | ₩69,040 | ₩69,013 | ₩69,026 | +0.02% | 1245.9만 |
|---|
| 2026.02.19 | ₩69,000 | ₩69,000 | ₩68,986 | ₩69,000 | 0.00% | 105.6만 |
|---|
| 2026.02.18 | ₩68,986 | ₩68,986 | ₩68,973 | ₩68,986 | 0.00% | 275.7만 |
|---|
| 2026.02.17 | ₩68,973 | ₩68,973 | ₩68,959 | ₩68,966 | -0.01% | 183.8만 |
|---|
| 2026.02.13 | ₩68,959 | ₩68,973 | ₩68,946 | ₩68,959 | 0.00% | 580.2만 |
|---|
| 2026.02.12 | ₩68,906 | ₩68,933 | ₩68,906 | ₩68,926 | +0.03% | 725.1만 |
|---|
| 2026.02.11 | ₩68,959 | ₩68,959 | ₩68,919 | ₩68,919 | -0.06% | 442.5만 |
|---|
| 2026.02.10 | ₩68,946 | ₩68,946 | ₩68,933 | ₩68,946 | 0.00% | 97.8만 |
|---|
| 2026.02.09 | ₩68,933 | ₩68,946 | ₩68,919 | ₩68,933 | 0.00% | 102.3만 |
|---|
| 2026.02.06 | ₩68,933 | ₩68,933 | ₩68,906 | ₩68,919 | -0.02% | 92.9만 |
|---|
| 2026.02.05 | ₩68,906 | ₩68,919 | ₩68,892 | ₩68,906 | 0.00% | 115.9만 |
|---|
| 2026.02.04 | ₩68,906 | ₩68,906 | ₩68,892 | ₩68,892 | -0.02% | 87.2만 |
|---|
| 2026.02.03 | ₩68,919 | ₩68,919 | ₩68,879 | ₩68,892 | -0.04% | 195.4만 |
|---|
| 2026.02.02 | ₩68,892 | ₩68,892 | ₩68,865 | ₩68,892 | 0.00% | 186.6만 |
|---|
| 2026.01.30 | ₩69,107 | ₩69,120 | ₩69,093 | ₩69,120 | +0.02% | 400.8만 |
|---|
| 2026.01.29 | ₩69,080 | ₩69,093 | ₩69,067 | ₩69,067 | -0.02% | 700.3만 |
|---|
| 2026.01.28 | ₩69,080 | ₩69,080 | ₩69,053 | ₩69,073 | -0.01% | 290.5만 |
|---|
| 2026.01.27 | ₩69,067 | ₩69,067 | ₩69,053 | ₩69,067 | 0.00% | 108.1만 |
|---|
| 2026.01.26 | ₩69,067 | ₩69,067 | ₩69,040 | ₩69,053 | -0.02% | 219.6만 |
|---|
| 2026.01.23 | ₩69,053 | ₩69,053 | ₩69,040 | ₩69,047 | -0.01% | 191.2만 |
|---|
| 2026.01.22 | ₩69,026 | ₩69,026 | ₩69,000 | ₩69,000 | -0.04% | 96.6만 |
|---|
| 2026.01.21 | ₩69,000 | ₩69,013 | ₩69,000 | ₩69,013 | +0.02% | 72.1만 |
|---|
| 2026.01.20 | ₩68,973 | ₩69,000 | ₩68,973 | ₩68,986 | +0.02% | 111.5만 |
|---|
| 2026.01.16 | ₩68,986 | ₩69,000 | ₩68,973 | ₩68,986 | 0.00% | 98.4만 |
|---|
| 2026.01.15 | ₩68,946 | ₩68,946 | ₩68,933 | ₩68,946 | 0.00% | 129.7만 |
|---|
| 2026.01.14 | ₩68,933 | ₩68,933 | ₩68,919 | ₩68,919 | -0.02% | 95.3만 |
|---|
| 2026.01.13 | ₩68,906 | ₩68,919 | ₩68,892 | ₩68,906 | 0.00% | 104.5만 |
|---|
| 2026.01.12 | ₩68,906 | ₩68,906 | ₩68,879 | ₩68,906 | 0.00% | 162.8만 |
|---|
| 2026.01.09 | ₩68,906 | ₩68,933 | ₩68,879 | ₩68,879 | -0.04% | 361.2만 |
|---|
| 2026.01.08 | ₩68,865 | ₩68,865 | ₩68,839 | ₩68,865 | 0.00% | 135만 |
|---|
| 2026.01.07 | ₩68,839 | ₩68,839 | ₩68,825 | ₩68,839 | 0.00% | 132만 |
|---|
| 2026.01.06 | ₩68,825 | ₩68,825 | ₩68,798 | ₩68,825 | 0.00% | 164.5만 |
|---|
| 2026.01.05 | ₩68,785 | ₩68,812 | ₩68,785 | ₩68,812 | +0.04% | 151.5만 |
|---|
| 2026.01.02 | ₩68,785 | ₩68,798 | ₩68,772 | ₩68,785 | 0.00% | 96.7만 |
|---|
| 2025.12.31 | ₩68,785 | ₩68,785 | ₩68,745 | ₩68,745 | -0.06% | 87.1만 |
|---|
| 2025.12.30 | ₩68,705 | ₩68,745 | ₩68,705 | ₩68,745 | +0.06% | 121.2만 |
|---|
| 2025.12.29 | ₩68,731 | ₩68,731 | ₩68,718 | ₩68,718 | -0.02% | 725.9만 |
|---|
| 2025.12.26 | ₩68,705 | ₩68,731 | ₩68,691 | ₩68,705 | 0.00% | 56.5만 |
|---|
| 2025.12.24 | ₩68,705 | ₩68,705 | ₩68,678 | ₩68,691 | -0.02% | 49.2만 |
|---|
| 2025.12.23 | ₩68,664 | ₩68,691 | ₩68,651 | ₩68,684 | +0.03% | 120.6만 |
|---|
| 2025.12.22 | ₩68,664 | ₩68,664 | ₩68,637 | ₩68,644 | -0.03% | 87만 |
|---|
| 2025.12.19 | ₩68,651 | ₩68,651 | ₩68,624 | ₩68,637 | -0.02% | 190.2만 |
|---|
| 2025.12.18 | ₩68,892 | ₩68,906 | ₩68,879 | ₩68,906 | +0.02% | 212.6만 |
|---|
| 2025.12.17 | ₩68,865 | ₩68,879 | ₩68,852 | ₩68,879 | +0.02% | 187.1만 |
|---|
| 2025.12.16 | ₩68,852 | ₩68,865 | ₩68,839 | ₩68,865 | +0.02% | 107.9만 |
|---|
| 2025.12.15 | ₩68,852 | ₩68,852 | ₩68,839 | ₩68,852 | 0.00% | 98.9만 |
|---|
| 2025.12.12 | ₩68,852 | ₩68,852 | ₩68,825 | ₩68,839 | -0.02% | 126.7만 |
|---|
| 2025.12.11 | ₩68,798 | ₩68,825 | ₩68,798 | ₩68,825 | +0.04% | 124.7만 |
|---|
| 2025.12.10 | ₩68,798 | ₩68,825 | ₩68,785 | ₩68,798 | 0.00% | 157.5만 |
|---|
| 2025.12.09 | ₩68,785 | ₩68,798 | ₩68,772 | ₩68,798 | +0.02% | 110.3만 |
|---|
| 2025.12.08 | ₩68,772 | ₩68,785 | ₩68,758 | ₩68,758 | -0.02% | 159.5만 |
|---|
| 2025.12.05 | ₩68,731 | ₩68,758 | ₩68,731 | ₩68,745 | +0.02% | 59.9만 |
|---|
| 2025.12.04 | ₩68,758 | ₩68,772 | ₩68,731 | ₩68,745 | -0.02% | 120.7만 |
|---|
| 2025.12.03 | ₩68,785 | ₩68,785 | ₩68,745 | ₩68,745 | -0.06% | 78.8만 |
|---|
| 2025.12.02 | ₩68,745 | ₩68,772 | ₩68,731 | ₩68,772 | +0.04% | 76.2만 |
|---|
| 2025.12.01 | ₩68,745 | ₩68,745 | ₩68,718 | ₩68,718 | -0.04% | 91만 |
|---|
| 2025.11.28 | ₩68,986 | ₩69,000 | ₩68,986 | ₩69,000 | +0.02% | 42.9만 |
|---|
| 2025.11.26 | ₩68,986 | ₩68,986 | ₩68,959 | ₩68,973 | -0.02% | 118.2만 |
|---|
| 2025.11.25 | ₩68,946 | ₩68,959 | ₩68,933 | ₩68,959 | +0.02% | 104.6만 |
|---|
| 2025.11.24 | ₩68,946 | ₩68,946 | ₩68,919 | ₩68,933 | -0.02% | 100.2만 |
|---|
| 2025.11.21 | ₩68,933 | ₩68,959 | ₩68,919 | ₩68,933 | 0.00% | 97.6만 |
|---|
| 2025.11.20 | ₩68,946 | ₩68,946 | ₩68,906 | ₩68,906 | -0.06% | 88.9만 |
|---|
| 2025.11.19 | ₩68,919 | ₩68,933 | ₩68,906 | ₩68,906 | -0.02% | 100.9만 |
|---|
| 2025.11.18 | ₩68,906 | ₩68,919 | ₩68,892 | ₩68,919 | +0.02% | 101.9만 |
|---|
| 2025.11.17 | ₩68,906 | ₩68,906 | ₩68,865 | ₩68,892 | -0.02% | 93.6만 |
|---|
| 2025.11.14 | ₩68,865 | ₩68,892 | ₩68,852 | ₩68,865 | 0.00% | 84만 |
|---|
| 2025.11.13 | ₩68,865 | ₩68,865 | ₩68,852 | ₩68,852 | -0.02% | 84.5만 |
|---|
| 2025.11.12 | ₩68,865 | ₩68,865 | ₩68,839 | ₩68,852 | -0.02% | 90만 |
|---|
| 2025.11.11 | ₩68,852 | ₩68,852 | ₩68,825 | ₩68,832 | -0.03% | 51.8만 |
|---|
| 2025.11.10 | ₩68,839 | ₩68,852 | ₩68,825 | ₩68,825 | -0.02% | 71.4만 |
|---|
| 2025.11.07 | ₩68,839 | ₩68,839 | ₩68,810 | ₩68,825 | -0.02% | 120.3만 |
|---|
| 2025.11.06 | ₩68,798 | ₩68,798 | ₩68,772 | ₩68,785 | -0.02% | 294.4만 |
|---|
| 2025.11.05 | ₩68,758 | ₩68,785 | ₩68,745 | ₩68,785 | +0.04% | 85.8만 |
|---|
| 2025.11.04 | ₩68,772 | ₩68,772 | ₩68,745 | ₩68,745 | -0.04% | 107.7만 |
|---|
| 2025.11.03 | ₩68,785 | ₩68,785 | ₩68,731 | ₩68,745 | -0.06% | 79.6만 |
|---|
| 2025.10.31 | ₩69,026 | ₩69,026 | ₩69,000 | ₩69,026 | 0.00% | 97.3만 |
|---|
| 2025.10.30 | ₩69,000 | ₩69,000 | ₩68,966 | ₩68,973 | -0.04% | 93.6만 |
|---|
| 2025.10.29 | ₩68,959 | ₩68,973 | ₩68,959 | ₩68,959 | 0.00% | 59.7만 |
|---|
| 2025.10.28 | ₩68,946 | ₩68,973 | ₩68,946 | ₩68,959 | +0.02% | 54만 |
|---|
| 2025.10.27 | ₩68,919 | ₩68,959 | ₩68,919 | ₩68,946 | +0.04% | 64.5만 |
|---|
| 2025.10.24 | ₩68,919 | ₩68,933 | ₩68,906 | ₩68,906 | -0.02% | 50.3만 |
|---|
| 2025.10.23 | ₩68,906 | ₩68,919 | ₩68,892 | ₩68,906 | 0.00% | 142.4만 |
|---|
| 2025.10.22 | ₩68,919 | ₩68,919 | ₩68,892 | ₩68,906 | -0.02% | 141.4만 |
|---|
| 2025.10.21 | ₩68,919 | ₩68,919 | ₩68,892 | ₩68,906 | -0.02% | 212.5만 |
|---|
| 2025.10.20 | ₩68,892 | ₩68,906 | ₩68,879 | ₩68,906 | +0.02% | 48만 |
|---|
| 2025.10.17 | ₩68,852 | ₩68,879 | ₩68,839 | ₩68,868 | +0.02% | 162.8만 |
|---|
| 2025.10.16 | ₩68,839 | ₩68,839 | ₩68,785 | ₩68,812 | -0.04% | 87.6만 |
|---|
| 2025.10.15 | ₩68,892 | ₩68,892 | ₩68,825 | ₩68,825 | -0.10% | 375.8만 |
|---|
| 2025.10.14 | ₩68,892 | ₩68,892 | ₩68,879 | ₩68,892 | 0.00% | 66.6만 |
|---|
| 2025.10.13 | ₩68,852 | ₩68,892 | ₩68,852 | ₩68,879 | +0.04% | 31.7만 |
|---|
| 2025.10.10 | ₩68,892 | ₩68,892 | ₩68,825 | ₩68,839 | -0.08% | 142.1만 |
|---|