시장 데이터를 불러오는 중
전체 종목
Reckoner BBB-B CLO ETF 과거 주가
Reckoner BBB-B CLO ETF · RCLO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Reckoner BBB-B CLO ETF · RCLO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,554 | ₩33,554 | ₩33,514 | ₩33,514 | -0.12% | 1.8천 |
| 2026.10.08 | ₩33,506 | ₩33,594 | ₩33,506 | ₩33,594 | +0.26% | 600 |
| 2026.10.07 | ₩33,561 | ₩33,561 | ₩33,520 | ₩33,527 | -0.10% | 900 |
| 2026.10.06 | ₩33,554 | ₩33,567 | ₩33,554 | ₩33,567 | +0.04% | 7.5천 |
| 2026.10.05 | ₩33,530 | ₩33,563 | ₩33,514 | ₩33,554 | +0.07% | 5.8천 |
| 2026.10.02 | ₩33,541 | ₩33,541 | ₩33,527 | ₩33,527 | -0.04% | 200 |
| 2026.10.01 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 1.1천 |
| 2026.09.30 | ₩33,782 | ₩33,782 | ₩33,748 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,748 |
| -0.10% |
| 2.7천 |
| 2026.09.29 | ₩33,634 | ₩33,766 | ₩33,634 | ₩33,755 | +0.36% | 5천 |
|---|
| 2026.09.28 | ₩33,762 | ₩33,762 | ₩33,742 | ₩33,755 | -0.02% | 1.9천 |
|---|
| 2026.09.25 | ₩33,748 | ₩33,755 | ₩33,728 | ₩33,755 | +0.02% | 2.8천 |
|---|
| 2026.09.24 | ₩33,755 | ₩33,755 | ₩33,715 | ₩33,744 | -0.03% | 3.7천 |
|---|
| 2026.09.23 | ₩33,755 | ₩33,762 | ₩33,728 | ₩33,735 | -0.06% | 4.8천 |
|---|
| 2026.09.22 | ₩33,731 | ₩33,763 | ₩33,728 | ₩33,748 | +0.05% | 2.8천 |
|---|
| 2026.09.21 | ₩33,735 | ₩33,748 | ₩33,735 | ₩33,748 | +0.04% | 300 |
|---|
| 2026.09.18 | ₩33,715 | ₩33,735 | ₩33,715 | ₩33,735 | +0.06% | 200 |
|---|
| 2026.09.17 | ₩33,708 | ₩33,742 | ₩33,688 | ₩33,722 | +0.04% | 3.9천 |
|---|
| 2026.09.16 | ₩33,688 | ₩33,708 | ₩33,688 | ₩33,708 | +0.06% | 200 |
|---|
| 2026.09.15 | ₩33,675 | ₩33,708 | ₩33,675 | ₩33,708 | +0.10% | 100 |
|---|
| 2026.09.14 | ₩33,715 | ₩33,715 | ₩33,675 | ₩33,695 | -0.06% | 4.3천 |
|---|
| 2026.09.11 | ₩33,688 | ₩33,715 | ₩33,675 | ₩33,695 | +0.02% | 2.4천 |
|---|
| 2026.09.10 | ₩33,634 | ₩33,675 | ₩33,634 | ₩33,655 | +0.06% | 2.3천 |
|---|
| 2026.09.09 | ₩33,668 | ₩33,688 | ₩33,648 | ₩33,651 | -0.05% | 1.5천 |
|---|
| 2026.09.08 | ₩33,688 | ₩33,701 | ₩33,648 | ₩33,661 | -0.08% | 6.3천 |
|---|
| 2026.09.04 | ₩33,661 | ₩33,688 | ₩33,648 | ₩33,668 | +0.02% | 5.7천 |
|---|
| 2026.09.03 | ₩33,652 | ₩33,675 | ₩33,640 | ₩33,655 | +0.01% | 2.5천 |
|---|
| 2026.09.02 | ₩33,608 | ₩33,634 | ₩33,594 | ₩33,621 | +0.04% | 5.9천 |
|---|
| 2026.09.01 | ₩33,608 | ₩33,634 | ₩33,460 | ₩33,614 | +0.02% | 7.5천 |
|---|
| 2026.08.31 | ₩33,769 | ₩33,795 | ₩33,755 | ₩33,782 | +0.04% | 3.1천 |
|---|
| 2026.08.28 | ₩33,747 | ₩33,762 | ₩33,742 | ₩33,762 | +0.04% | 3.2천 |
|---|
| 2026.08.27 | ₩33,769 | ₩33,769 | ₩33,728 | ₩33,755 | -0.04% | 7.1천 |
|---|
| 2026.08.26 | ₩33,742 | ₩33,747 | ₩33,708 | ₩33,708 | -0.10% | 2.9천 |
|---|
| 2026.08.25 | ₩33,742 | ₩33,769 | ₩33,728 | ₩33,742 | 0.00% | 1.4만 |
|---|
| 2026.08.24 | ₩33,715 | ₩33,742 | ₩33,701 | ₩33,742 | +0.08% | 1.1만 |
|---|
| 2026.08.21 | ₩33,695 | ₩33,728 | ₩33,695 | ₩33,728 | +0.10% | 3.7천 |
|---|
| 2026.08.20 | ₩33,681 | ₩33,701 | ₩33,681 | ₩33,681 | 0.00% | 5.7천 |
|---|
| 2026.08.19 | ₩33,675 | ₩33,675 | ₩33,608 | ₩33,675 | 0.00% | 21.7만 |
|---|
| 2026.08.18 | ₩33,646 | ₩33,661 | ₩33,608 | ₩33,641 | -0.02% | 20.9만 |
|---|
| 2026.08.17 | ₩33,634 | ₩33,648 | ₩33,628 | ₩33,628 | -0.02% | 5.1천 |
|---|
| 2026.08.14 | ₩33,620 | ₩33,621 | ₩33,581 | ₩33,581 | -0.12% | 900 |
|---|
| 2026.08.13 | ₩33,473 | ₩33,634 | ₩33,473 | ₩33,634 | +0.48% | 21.9만 |
|---|
| 2026.08.12 | ₩33,393 | ₩33,447 | ₩33,393 | ₩33,440 | +0.14% | 29만 |
|---|
| 2026.08.11 | ₩33,393 | ₩33,413 | ₩33,353 | ₩33,386 | -0.02% | 4.4만 |
|---|
| 2026.08.10 | ₩33,366 | ₩33,400 | ₩33,366 | ₩33,380 | +0.04% | 1.3만 |
|---|
| 2026.08.07 | ₩33,333 | ₩33,339 | ₩33,312 | ₩33,319 | -0.04% | 2.3만 |
|---|
| 2026.08.06 | ₩33,272 | ₩33,272 | ₩33,272 | ₩33,272 | 0.00% | 700 |
|---|
| 2026.08.05 | ₩33,272 | ₩33,279 | ₩33,261 | ₩33,272 | 0.00% | 9.5천 |
|---|
| 2026.08.04 | ₩33,252 | ₩33,252 | ₩33,252 | ₩33,252 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩33,232 | ₩33,265 | ₩33,232 | ₩33,259 | +0.08% | 600 |
|---|
| 2026.07.31 | ₩33,447 | ₩33,447 | ₩33,447 | ₩33,447 | 0.00% | 1천 |
|---|
| 2026.07.30 | ₩33,406 | ₩33,413 | ₩33,406 | ₩33,413 | +0.02% | 2.5천 |
|---|
| 2026.07.29 | ₩33,393 | ₩33,406 | ₩33,380 | ₩33,406 | +0.04% | 1.1천 |
|---|
| 2026.07.28 | ₩33,380 | ₩33,380 | ₩33,380 | ₩33,380 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩33,380 | ₩33,386 | ₩33,380 | ₩33,386 | +0.02% | 300 |
|---|
| 2026.07.24 | ₩33,380 | ₩33,386 | ₩33,380 | ₩33,386 | +0.02% | 200 |
|---|
| 2026.07.23 | ₩33,380 | ₩33,393 | ₩33,380 | ₩33,390 | +0.03% | 1.6천 |
|---|
| 2026.07.22 | ₩33,473 | ₩33,473 | ₩33,386 | ₩33,386 | -0.26% | 900 |
|---|
| 2026.07.21 | ₩33,386 | ₩33,386 | ₩33,386 | ₩33,386 | 0.00% | 400 |
|---|
| 2026.07.20 | ₩33,380 | ₩33,380 | ₩33,380 | ₩33,380 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩33,373 | ₩33,373 | ₩33,373 | ₩33,373 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,366 | ₩33,567 | ₩33,353 | ₩33,359 | -0.02% | 3.9천 |
|---|
| 2026.07.15 | ₩33,346 | ₩33,346 | ₩33,346 | ₩33,346 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,339 | ₩33,339 | ₩33,333 | ₩33,333 | -0.02% | 700 |
|---|
| 2026.07.13 | ₩33,319 | ₩33,319 | ₩33,319 | ₩33,319 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,339 | ₩33,339 | ₩33,306 | ₩33,319 | -0.06% | 9.1천 |
|---|
| 2026.07.09 | ₩33,312 | ₩33,312 | ₩33,286 | ₩33,295 | -0.05% | 1.1천 |
|---|
| 2026.07.08 | ₩33,319 | ₩33,319 | ₩33,319 | ₩33,319 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,326 | ₩33,326 | ₩33,312 | ₩33,312 | -0.04% | 4.1천 |
|---|
| 2026.07.06 | ₩33,286 | ₩33,299 | ₩33,286 | ₩33,292 | +0.02% | 1.3천 |
|---|
| 2026.07.02 | ₩33,286 | ₩33,306 | ₩33,286 | ₩33,306 | +0.06% | 100 |
|---|
| 2026.07.01 | ₩33,292 | ₩33,292 | ₩33,292 | ₩33,292 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,480 | ₩33,492 | ₩33,480 | ₩33,480 | 0.00% | 800 |
|---|
| 2026.06.29 | ₩33,487 | ₩33,487 | ₩33,480 | ₩33,480 | -0.02% | 2.4천 |
|---|
| 2026.06.26 | ₩33,473 | ₩33,473 | ₩33,467 | ₩33,467 | -0.02% | 300 |
|---|
| 2026.06.25 | ₩33,460 | ₩33,467 | ₩33,447 | ₩33,467 | +0.02% | 200 |
|---|
| 2026.06.24 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩33,487 | ₩33,514 | ₩33,467 | ₩33,467 | -0.06% | 3.1천 |
|---|
| 2026.06.22 | ₩33,460 | ₩33,500 | ₩33,460 | ₩33,460 | 0.00% | 2.1천 |
|---|
| 2026.06.18 | ₩33,487 | ₩33,487 | ₩33,460 | ₩33,467 | -0.06% | 1.6천 |
|---|
| 2026.06.17 | ₩33,467 | ₩33,467 | ₩33,467 | ₩33,467 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩33,460 | ₩33,480 | ₩33,460 | ₩33,467 | +0.02% | 1.3천 |
|---|
| 2026.06.15 | ₩33,487 | ₩33,487 | ₩33,460 | ₩33,460 | -0.08% | 1.8천 |
|---|
| 2026.06.12 | ₩33,500 | ₩33,500 | ₩33,460 | ₩33,480 | -0.06% | 1.6천 |
|---|
| 2026.06.11 | ₩33,447 | ₩33,541 | ₩33,447 | ₩33,467 | +0.06% | 7.1천 |
|---|
| 2026.06.10 | ₩33,447 | ₩33,447 | ₩33,426 | ₩33,426 | -0.06% | 100 |
|---|
| 2026.06.09 | ₩33,420 | ₩33,420 | ₩33,413 | ₩33,413 | -0.02% | 200 |
|---|
| 2026.06.08 | ₩33,393 | ₩33,393 | ₩33,393 | ₩33,393 | 0.00% | 2천 |
|---|
| 2026.06.05 | ₩33,380 | ₩33,380 | ₩33,353 | ₩33,353 | -0.08% | 8.5천 |
|---|
| 2026.06.04 | ₩33,366 | ₩33,393 | ₩33,366 | ₩33,367 | +0.00% | 1만 |
|---|
| 2026.06.03 | ₩33,406 | ₩33,406 | ₩33,366 | ₩33,366 | -0.12% | 6.1천 |
|---|
| 2026.06.02 | ₩33,406 | ₩33,406 | ₩33,353 | ₩33,366 | -0.12% | 2.2만 |
|---|
| 2026.06.01 | ₩33,406 | ₩33,406 | ₩33,366 | ₩33,386 | -0.06% | 2.8천 |
|---|
| 2026.05.29 | ₩33,554 | ₩33,567 | ₩33,527 | ₩33,561 | +0.02% | 8.5천 |
|---|
| 2026.05.28 | ₩33,541 | ₩33,541 | ₩33,514 | ₩33,528 | -0.04% | 2.8만 |
|---|
| 2026.05.27 | ₩33,554 | ₩33,554 | ₩33,534 | ₩33,534 | -0.06% | 1만 |
|---|
| 2026.05.26 | ₩33,487 | ₩33,661 | ₩33,473 | ₩33,554 | +0.20% | 4.6만 |
|---|
| 2026.05.22 | ₩33,541 | ₩33,541 | ₩33,460 | ₩33,494 | -0.14% | 6.2천 |
|---|
| 2026.05.21 | ₩33,500 | ₩33,500 | ₩33,487 | ₩33,494 | -0.02% | 1.2천 |
|---|
| 2026.05.20 | ₩33,339 | ₩33,500 | ₩33,339 | ₩33,473 | +0.40% | 2만 |
|---|
| 2026.05.19 | ₩33,514 | ₩33,514 | ₩33,440 | ₩33,440 | -0.22% | 4.9천 |
|---|
| 2026.05.18 | ₩33,534 | ₩33,534 | ₩33,520 | ₩33,520 | -0.04% | 500 |
|---|
| 2026.05.15 | ₩33,500 | ₩33,567 | ₩33,500 | ₩33,520 | +0.06% | 3.9천 |
|---|
| 2026.05.14 | ₩33,547 | ₩33,547 | ₩33,460 | ₩33,473 | -0.22% | 1.4만 |
|---|
| 2026.05.13 | ₩33,514 | ₩33,527 | ₩33,467 | ₩33,473 | -0.12% | 2.2만 |
|---|
| 2026.05.12 | ₩33,500 | ₩33,500 | ₩33,473 | ₩33,473 | -0.08% | 8.8천 |
|---|
| 2026.05.11 | ₩33,567 | ₩33,567 | ₩33,473 | ₩33,507 | -0.18% | 1.1만 |
|---|
| 2026.05.08 | ₩33,587 | ₩33,587 | ₩33,587 | ₩33,587 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,541 | ₩33,557 | ₩33,541 | ₩33,557 | +0.05% | 300 |
|---|
| 2026.05.06 | ₩33,420 | ₩33,581 | ₩33,420 | ₩33,567 | +0.44% | 1.2만 |
|---|
| 2026.05.05 | ₩33,420 | ₩33,426 | ₩33,420 | ₩33,426 | +0.02% | 2.6천 |
|---|
| 2026.05.04 | ₩33,426 | ₩33,440 | ₩33,426 | ₩33,440 | +0.04% | 700 |
|---|
| 2026.05.01 | ₩33,433 | ₩33,433 | ₩33,433 | ₩33,433 | 0.00% | 1.5천 |
|---|
| 2026.04.30 | ₩33,594 | ₩33,634 | ₩33,594 | ₩33,634 | +0.12% | 1.5천 |
|---|
| 2026.04.29 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,554 | ₩33,594 | ₩33,534 | ₩33,561 | +0.02% | 7.1천 |
|---|
| 2026.04.27 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,453 | ₩33,453 | ₩33,453 | ₩33,453 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩33,426 | ₩33,426 | ₩33,426 | ₩33,426 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,420 | ₩33,420 | ₩33,420 | ₩33,420 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,406 | ₩33,406 | ₩33,400 | ₩33,400 | -0.02% | 600 |
|---|
| 2026.04.20 | ₩33,366 | ₩33,386 | ₩33,366 | ₩33,386 | +0.06% | 100 |
|---|
| 2026.04.17 | ₩33,366 | ₩33,386 | ₩33,292 | ₩33,386 | +0.06% | 3.5천 |
|---|
| 2026.04.16 | ₩33,219 | ₩33,219 | ₩33,219 | ₩33,219 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩33,198 | ₩33,214 | ₩33,185 | ₩33,185 | -0.04% | 600 |
|---|
| 2026.04.14 | ₩33,138 | ₩33,185 | ₩33,138 | ₩33,185 | +0.14% | 2.1천 |
|---|
| 2026.04.13 | ₩33,111 | ₩33,147 | ₩33,111 | ₩33,115 | +0.01% | 400 |
|---|
| 2026.04.10 | ₩33,111 | ₩33,125 | ₩33,078 | ₩33,078 | -0.10% | 2.3천 |
|---|
| 2026.04.09 | ₩33,024 | ₩33,031 | ₩33,024 | ₩33,031 | +0.02% | 500 |
|---|
| 2026.04.08 | ₩33,071 | ₩33,071 | ₩33,024 | ₩33,024 | -0.14% | 2.4천 |
|---|
| 2026.04.07 | ₩32,950 | ₩32,957 | ₩32,903 | ₩32,917 | -0.10% | 1만 |
|---|
| 2026.04.06 | ₩32,923 | ₩32,964 | ₩32,923 | ₩32,964 | +0.12% | 4.1천 |
|---|
| 2026.04.02 | ₩32,903 | ₩32,937 | ₩32,903 | ₩32,930 | +0.08% | 1.1천 |
|---|
| 2026.04.01 | ₩32,897 | ₩32,897 | ₩32,883 | ₩32,883 | -0.04% | 2.2천 |
|---|
| 2026.03.31 | ₩33,098 | ₩33,098 | ₩33,084 | ₩33,084 | -0.04% | 1.8천 |
|---|
| 2026.03.30 | ₩33,037 | ₩33,037 | ₩33,037 | ₩33,037 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩33,058 | ₩33,058 | ₩33,031 | ₩33,031 | -0.08% | 2.1천 |
|---|
| 2026.03.26 | ₩33,111 | ₩33,111 | ₩33,037 | ₩33,037 | -0.22% | 2.3천 |
|---|
| 2026.03.25 | ₩33,125 | ₩33,145 | ₩33,125 | ₩33,131 | +0.02% | 1.6천 |
|---|
| 2026.03.24 | ₩33,125 | ₩33,149 | ₩33,098 | ₩33,149 | +0.07% | 2.2천 |
|---|
| 2026.03.23 | ₩33,145 | ₩33,151 | ₩33,111 | ₩33,118 | -0.08% | 3.9천 |
|---|
| 2026.03.20 | ₩33,020 | ₩33,044 | ₩32,984 | ₩32,984 | -0.11% | 4.1천 |
|---|
| 2026.03.19 | ₩33,058 | ₩33,058 | ₩33,004 | ₩33,004 | -0.16% | 600 |
|---|
| 2026.03.18 | ₩33,084 | ₩33,084 | ₩33,024 | ₩33,024 | -0.18% | 2.7천 |
|---|
| 2026.03.17 | ₩33,092 | ₩33,118 | ₩33,092 | ₩33,118 | +0.08% | 300 |
|---|
| 2026.03.16 | ₩33,078 | ₩33,078 | ₩33,078 | ₩33,078 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩33,044 | ₩33,044 | ₩33,044 | ₩33,044 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩32,917 | ₩32,917 | ₩32,917 | ₩32,917 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩32,762 | ₩32,850 | ₩32,749 | ₩32,850 | +0.27% | 200 |
|---|
| 2026.03.10 | ₩32,856 | ₩32,856 | ₩32,715 | ₩32,715 | -0.43% | 1.7천 |
|---|
| 2026.03.09 | ₩32,789 | ₩32,823 | ₩32,789 | ₩32,823 | +0.10% | 3.3천 |
|---|
| 2026.03.06 | ₩32,829 | ₩32,829 | ₩32,782 | ₩32,782 | -0.14% | 4.8천 |
|---|
| 2026.03.05 | ₩32,467 | ₩32,481 | ₩32,422 | ₩32,427 | -0.12% | 2.4천 |
|---|
| 2026.03.04 | ₩32,414 | ₩32,434 | ₩32,387 | ₩32,434 | +0.06% | 2.6천 |
|---|
| 2026.03.03 | ₩32,749 | ₩32,749 | ₩32,709 | ₩32,709 | -0.12% | 2.4천 |
|---|
| 2026.03.02 | ₩32,782 | ₩32,782 | ₩32,782 | ₩32,782 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩33,031 | ₩33,031 | ₩32,997 | ₩32,997 | -0.10% | 3.4천 |
|---|
| 2026.02.26 | ₩33,406 | ₩33,406 | ₩33,386 | ₩33,386 | -0.06% | 300 |
|---|
| 2026.02.25 | ₩33,420 | ₩33,433 | ₩33,366 | ₩33,366 | -0.16% | 4.7만 |
|---|
| 2026.02.24 | ₩33,567 | ₩33,567 | ₩33,420 | ₩33,420 | -0.44% | 2.3천 |
|---|
| 2026.02.23 | ₩33,648 | ₩33,648 | ₩33,567 | ₩33,581 | -0.20% | 6.3천 |
|---|
| 2026.02.20 | ₩33,634 | ₩33,668 | ₩33,634 | ₩33,668 | +0.10% | 300 |
|---|
| 2026.02.19 | ₩33,795 | ₩33,795 | ₩33,641 | ₩33,641 | -0.46% | 3.4천 |
|---|
| 2026.02.18 | ₩33,809 | ₩33,809 | ₩33,775 | ₩33,775 | -0.10% | 400 |
|---|
| 2026.02.17 | ₩33,849 | ₩33,849 | ₩33,842 | ₩33,842 | -0.02% | 2.7천 |
|---|
| 2026.02.13 | ₩33,836 | ₩33,849 | ₩33,795 | ₩33,849 | +0.04% | 1.9천 |
|---|
| 2026.02.12 | ₩33,849 | ₩33,852 | ₩33,816 | ₩33,816 | -0.10% | 3.9천 |
|---|
| 2026.02.11 | ₩33,836 | ₩33,849 | ₩33,829 | ₩33,829 | -0.02% | 10.2만 |
|---|
| 2026.02.10 | ₩33,822 | ₩33,842 | ₩33,822 | ₩33,842 | +0.06% | 300 |
|---|
| 2026.02.09 | ₩33,822 | ₩33,822 | ₩33,822 | ₩33,822 | 0.00% | 300 |
|---|
| 2026.02.06 | ₩33,842 | ₩33,842 | ₩33,842 | ₩33,842 | 0.00% | 500 |
|---|
| 2026.02.05 | ₩33,822 | ₩33,829 | ₩33,822 | ₩33,829 | +0.02% | 600 |
|---|
| 2026.02.04 | ₩33,809 | ₩33,822 | ₩33,809 | ₩33,816 | +0.02% | 500 |
|---|
| 2026.02.03 | ₩33,862 | ₩33,862 | ₩33,857 | ₩33,857 | -0.02% | 1.3천 |
|---|
| 2026.02.02 | ₩33,849 | ₩33,849 | ₩33,829 | ₩33,829 | -0.06% | 1.2천 |
|---|
| 2026.01.30 | ₩34,023 | ₩34,023 | ₩34,023 | ₩34,023 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩34,010 | ₩34,010 | ₩34,010 | ₩34,010 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩33,970 | ₩33,977 | ₩33,943 | ₩33,963 | -0.02% | 1.5천 |
|---|
| 2026.01.27 | ₩33,930 | ₩33,950 | ₩33,930 | ₩33,950 | +0.06% | 200 |
|---|
| 2026.01.26 | ₩33,939 | ₩33,956 | ₩33,932 | ₩33,932 | -0.02% | 1.5천 |
|---|
| 2026.01.23 | ₩33,936 | ₩33,936 | ₩33,936 | ₩33,936 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩33,930 | ₩33,930 | ₩33,916 | ₩33,923 | -0.02% | 200 |
|---|
| 2026.01.21 | ₩33,903 | ₩33,930 | ₩33,903 | ₩33,930 | +0.08% | 3.3천 |
|---|
| 2026.01.20 | ₩33,869 | ₩33,869 | ₩33,869 | ₩33,869 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩33,849 | ₩33,862 | ₩33,849 | ₩33,862 | +0.04% | 1.3천 |
|---|
| 2026.01.15 | ₩33,802 | ₩33,802 | ₩33,802 | ₩33,802 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩33,809 | ₩33,809 | ₩33,802 | ₩33,802 | -0.02% | 300 |
|---|
| 2026.01.13 | ₩33,809 | ₩33,822 | ₩33,809 | ₩33,822 | +0.04% | 500 |
|---|
| 2026.01.12 | ₩33,782 | ₩33,782 | ₩33,769 | ₩33,775 | -0.02% | 500 |
|---|
| 2026.01.09 | ₩33,769 | ₩33,769 | ₩33,762 | ₩33,762 | -0.02% | 300 |
|---|
| 2026.01.08 | ₩33,762 | ₩33,762 | ₩33,762 | ₩33,762 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩33,728 | ₩33,735 | ₩33,701 | ₩33,701 | -0.08% | 3천 |
|---|
| 2026.01.06 | ₩33,728 | ₩33,742 | ₩33,728 | ₩33,735 | +0.02% | 300 |
|---|
| 2026.01.05 | ₩33,722 | ₩33,722 | ₩33,695 | ₩33,695 | -0.08% | 700 |
|---|
| 2026.01.02 | ₩33,701 | ₩33,701 | ₩33,695 | ₩33,695 | -0.02% | 100 |
|---|
| 2025.12.31 | ₩33,701 | ₩33,715 | ₩33,695 | ₩33,695 | -0.02% | 3.7천 |
|---|
| 2025.12.30 | ₩33,701 | ₩33,701 | ₩33,681 | ₩33,681 | -0.06% | 100 |
|---|
| 2025.12.29 | ₩33,668 | ₩33,668 | ₩33,668 | ₩33,668 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩33,675 | ₩33,675 | ₩33,675 | ₩33,675 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,659 | ₩33,675 | ₩33,659 | ₩33,668 | +0.03% | 2천 |
|---|
| 2025.12.23 | ₩33,641 | ₩33,648 | ₩33,641 | ₩33,641 | 0.00% | 5.3천 |
|---|
| 2025.12.22 | ₩33,809 | ₩33,809 | ₩33,809 | ₩33,809 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩33,770 | ₩33,809 | ₩33,770 | ₩33,809 | +0.12% | 300 |
|---|
| 2025.12.18 | ₩33,782 | ₩33,782 | ₩33,782 | ₩33,782 | 0.00% | 4.8천 |
|---|
| 2025.12.17 | ₩33,742 | ₩33,742 | ₩33,740 | ₩33,742 | 0.00% | 600 |
|---|
| 2025.12.16 | ₩33,769 | ₩33,769 | ₩33,735 | ₩33,735 | -0.10% | 1.2천 |
|---|
| 2025.12.15 | ₩33,769 | ₩33,769 | ₩33,743 | ₩33,743 | -0.08% | 1.6천 |
|---|
| 2025.12.12 | ₩33,748 | ₩33,748 | ₩33,748 | ₩33,748 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩33,695 | ₩33,695 | ₩33,695 | ₩33,695 | 0.00% | 500 |
|---|
| 2025.12.10 | ₩33,695 | ₩33,701 | ₩33,695 | ₩33,695 | 0.00% | 5.7천 |
|---|
| 2025.12.09 | ₩33,708 | ₩33,708 | ₩33,708 | ₩33,708 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩33,695 | ₩33,695 | ₩33,695 | ₩33,695 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩33,688 | ₩33,688 | ₩33,688 | ₩33,688 | 0.00% | 300 |
|---|
| 2025.12.04 | ₩33,675 | ₩33,701 | ₩33,675 | ₩33,688 | +0.04% | 2.1천 |
|---|
| 2025.12.03 | ₩33,668 | ₩33,681 | ₩33,668 | ₩33,681 | +0.04% | 9.5천 |
|---|
| 2025.12.02 | ₩33,668 | ₩33,668 | ₩33,655 | ₩33,655 | -0.04% | 1천 |
|---|
| 2025.12.01 | ₩33,668 | ₩33,668 | ₩33,668 | ₩33,668 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩33,869 | ₩33,869 | ₩33,869 | ₩33,869 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩33,842 | ₩33,842 | ₩33,842 | ₩33,842 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩33,809 | ₩33,822 | ₩33,809 | ₩33,816 | +0.02% | 1.2천 |
|---|
| 2025.11.24 | ₩33,829 | ₩33,849 | ₩33,809 | ₩33,809 | -0.06% | 5.5만 |
|---|
| 2025.11.21 | ₩33,836 | ₩33,836 | ₩33,816 | ₩33,816 | -0.06% | 3.2천 |
|---|
| 2025.11.20 | ₩33,849 | ₩33,854 | ₩33,755 | ₩33,775 | -0.22% | 7.6천 |
|---|
| 2025.11.19 | ₩33,849 | ₩33,856 | ₩33,849 | ₩33,856 | +0.02% | 3.7천 |
|---|
| 2025.11.18 | ₩33,856 | ₩33,856 | ₩33,849 | ₩33,849 | -0.02% | 2천 |
|---|
| 2025.11.17 | ₩33,856 | ₩33,856 | ₩33,836 | ₩33,856 | 0.00% | 8.7천 |
|---|
| 2025.11.14 | ₩33,849 | ₩33,862 | ₩33,836 | ₩33,836 | -0.04% | 2.3천 |
|---|
| 2025.11.13 | ₩33,829 | ₩33,830 | ₩33,828 | ₩33,829 | 0.00% | 2.6천 |
|---|
| 2025.11.12 | ₩33,822 | ₩33,822 | ₩33,822 | ₩33,822 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩33,802 | ₩33,802 | ₩33,802 | ₩33,802 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩33,809 | ₩33,809 | ₩33,795 | ₩33,809 | 0.00% | 1.5만 |
|---|
| 2025.11.07 | ₩33,802 | ₩33,809 | ₩33,769 | ₩33,782 | -0.06% | 2.1만 |
|---|
| 2025.11.06 | ₩33,795 | ₩33,795 | ₩33,775 | ₩33,775 | -0.06% | 1.6천 |
|---|
| 2025.11.05 | ₩33,782 | ₩33,782 | ₩33,782 | ₩33,782 | 0.00% | 9.9천 |
|---|
| 2025.11.04 | ₩33,767 | ₩33,769 | ₩33,748 | ₩33,762 | -0.02% | 2.6천 |
|---|
| 2025.11.03 | ₩33,755 | ₩33,755 | ₩33,755 | ₩33,755 | 0.00% | 3.2천 |
|---|
| 2025.10.31 | ₩33,755 | ₩33,755 | ₩33,755 | ₩33,755 | 0.00% | 7.2천 |
|---|
| 2025.10.30 | ₩33,710 | ₩33,728 | ₩33,710 | ₩33,722 | +0.04% | 2.5천 |
|---|
| 2025.10.29 | ₩33,701 | ₩33,701 | ₩33,701 | ₩33,701 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩33,715 | ₩33,715 | ₩33,688 | ₩33,708 | -0.02% | 2.6천 |
|---|
| 2025.10.27 | ₩33,715 | ₩33,728 | ₩33,675 | ₩33,708 | -0.02% | 7.7천 |
|---|
| 2025.10.24 | ₩33,714 | ₩33,728 | ₩33,701 | ₩33,701 | -0.04% | 4.4천 |
|---|
| 2025.10.23 | ₩33,668 | ₩33,675 | ₩33,661 | ₩33,668 | 0.00% | 5.7천 |
|---|
| 2025.10.22 | ₩33,675 | ₩33,688 | ₩33,656 | ₩33,675 | 0.00% | 2.4만 |
|---|