시장 데이터를 불러오는 중
전체 종목
Angel Oak UltraShort Income ETF 과거 주가
Angel Oak UltraShort Income ETF · UYLD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Angel Oak UltraShort Income ETF · UYLD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩68,158 | ₩68,225 | ₩68,158 | ₩68,225 | +0.10% | 49.5만 |
| 2026.10.08 | ₩68,091 | ₩68,198 | ₩68,077 | ₩68,173 | +0.12% | 17.5만 |
| 2026.10.07 | ₩67,970 | ₩68,171 | ₩67,970 | ₩68,149 | +0.26% | 23.7만 |
| 2026.10.06 | ₩68,051 | ₩68,158 | ₩68,051 | ₩68,084 | +0.05% | 21.5만 |
| 2026.10.05 | ₩68,131 | ₩68,131 | ₩68,037 | ₩68,044 | -0.13% | 15.1만 |
| 2026.10.02 | ₩68,118 | ₩68,118 | ₩68,037 | ₩68,056 | -0.09% | 14.1만 |
| 2026.10.01 | ₩68,051 | ₩68,131 | ₩67,984 | ₩68,052 | +0.00% | 19.7만 |
| 2026.09.30 | ₩68,010 | ₩68,064 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,025 |
| +0.02% |
| 14.7만 |
| 2026.09.29 | ₩68,292 | ₩68,346 | ₩68,265 | ₩68,301 | +0.01% | 10.3만 |
|---|
| 2026.09.28 | ₩68,292 | ₩68,332 | ₩68,265 | ₩68,305 | +0.02% | 16.1만 |
|---|
| 2026.09.25 | ₩68,252 | ₩68,319 | ₩68,252 | ₩68,292 | +0.06% | 17.8만 |
|---|
| 2026.09.24 | ₩68,346 | ₩68,346 | ₩68,252 | ₩68,268 | -0.11% | 18만 |
|---|
| 2026.09.23 | ₩68,372 | ₩68,386 | ₩68,245 | ₩68,292 | -0.12% | 45.5만 |
|---|
| 2026.09.22 | ₩68,346 | ₩68,386 | ₩68,346 | ₩68,352 | +0.01% | 21.5만 |
|---|
| 2026.09.21 | ₩68,332 | ₩68,372 | ₩68,332 | ₩68,364 | +0.05% | 10.4만 |
|---|
| 2026.09.18 | ₩68,346 | ₩68,372 | ₩68,279 | ₩68,305 | -0.06% | 17만 |
|---|
| 2026.09.17 | ₩68,332 | ₩68,364 | ₩68,279 | ₩68,305 | -0.04% | 19.5만 |
|---|
| 2026.09.16 | ₩68,413 | ₩68,413 | ₩68,319 | ₩68,346 | -0.10% | 28.8만 |
|---|
| 2026.09.15 | ₩68,332 | ₩68,359 | ₩68,279 | ₩68,279 | -0.08% | 205만 |
|---|
| 2026.09.14 | ₩68,346 | ₩68,399 | ₩68,237 | ₩68,272 | -0.11% | 1031.7만 |
|---|
| 2026.09.11 | ₩68,372 | ₩68,386 | ₩68,359 | ₩68,366 | -0.01% | 17.1만 |
|---|
| 2026.09.10 | ₩68,332 | ₩68,398 | ₩68,305 | ₩68,351 | +0.03% | 12.9만 |
|---|
| 2026.09.09 | ₩68,359 | ₩68,426 | ₩68,359 | ₩68,399 | +0.06% | 16.5만 |
|---|
| 2026.09.08 | ₩68,413 | ₩68,440 | ₩68,372 | ₩68,406 | -0.01% | 8.6만 |
|---|
| 2026.09.04 | ₩68,413 | ₩68,480 | ₩68,359 | ₩68,379 | -0.05% | 13.3만 |
|---|
| 2026.09.03 | ₩68,359 | ₩68,426 | ₩68,359 | ₩68,394 | +0.05% | 12.3만 |
|---|
| 2026.09.02 | ₩68,386 | ₩68,386 | ₩68,348 | ₩68,363 | -0.03% | 66.9만 |
|---|
| 2026.09.01 | ₩68,413 | ₩68,413 | ₩68,319 | ₩68,339 | -0.11% | 15.9만 |
|---|
| 2026.08.31 | ₩68,359 | ₩68,385 | ₩68,346 | ₩68,363 | +0.01% | 9.9만 |
|---|
| 2026.08.28 | ₩68,627 | ₩68,627 | ₩68,547 | ₩68,562 | -0.10% | 13.3만 |
|---|
| 2026.08.27 | ₩68,533 | ₩68,627 | ₩68,486 | ₩68,621 | +0.13% | 12.8만 |
|---|
| 2026.08.26 | ₩68,600 | ₩68,618 | ₩68,493 | ₩68,607 | +0.01% | 11.3만 |
|---|
| 2026.08.25 | ₩68,547 | ₩68,614 | ₩68,533 | ₩68,594 | +0.07% | 15.6만 |
|---|
| 2026.08.24 | ₩68,493 | ₩68,587 | ₩68,488 | ₩68,554 | +0.09% | 14.5만 |
|---|
| 2026.08.21 | ₩68,574 | ₩68,574 | ₩68,533 | ₩68,567 | -0.01% | 14만 |
|---|
| 2026.08.20 | ₩68,507 | ₩68,574 | ₩68,480 | ₩68,547 | +0.06% | 21.4만 |
|---|
| 2026.08.19 | ₩68,533 | ₩68,560 | ₩68,507 | ₩68,554 | +0.03% | 14.2만 |
|---|
| 2026.08.18 | ₩68,507 | ₩68,560 | ₩68,453 | ₩68,554 | +0.07% | 13.6만 |
|---|
| 2026.08.17 | ₩68,520 | ₩68,547 | ₩68,466 | ₩68,537 | +0.03% | 15.2만 |
|---|
| 2026.08.14 | ₩68,520 | ₩68,547 | ₩68,436 | ₩68,527 | +0.01% | 17.5만 |
|---|
| 2026.08.13 | ₩68,466 | ₩68,533 | ₩68,466 | ₩68,527 | +0.09% | 21.4만 |
|---|
| 2026.08.12 | ₩68,413 | ₩68,507 | ₩68,413 | ₩68,486 | +0.11% | 24.8만 |
|---|
| 2026.08.11 | ₩68,386 | ₩68,583 | ₩68,386 | ₩68,453 | +0.10% | 22.3만 |
|---|
| 2026.08.10 | ₩68,359 | ₩68,595 | ₩68,359 | ₩68,425 | +0.10% | 14.4만 |
|---|
| 2026.08.07 | ₩68,413 | ₩68,560 | ₩68,391 | ₩68,433 | +0.03% | 15.9만 |
|---|
| 2026.08.06 | ₩68,332 | ₩68,466 | ₩68,332 | ₩68,419 | +0.13% | 18.2만 |
|---|
| 2026.08.05 | ₩68,440 | ₩68,453 | ₩68,359 | ₩68,413 | -0.04% | 27.9만 |
|---|
| 2026.08.04 | ₩68,413 | ₩68,466 | ₩68,372 | ₩68,413 | 0.00% | 14.8만 |
|---|
| 2026.08.03 | ₩68,453 | ₩68,453 | ₩68,346 | ₩68,366 | -0.13% | 27.9만 |
|---|
| 2026.07.31 | ₩68,346 | ₩68,379 | ₩68,346 | ₩68,379 | +0.05% | 19.9만 |
|---|
| 2026.07.30 | ₩68,587 | ₩68,627 | ₩68,429 | ₩68,614 | +0.04% | 14.9만 |
|---|
| 2026.07.29 | ₩68,507 | ₩68,592 | ₩68,507 | ₩68,580 | +0.11% | 7.4만 |
|---|
| 2026.07.28 | ₩68,493 | ₩68,587 | ₩68,493 | ₩68,567 | +0.11% | 7.9만 |
|---|
| 2026.07.27 | ₩68,560 | ₩68,560 | ₩68,493 | ₩68,547 | -0.02% | 7.5만 |
|---|
| 2026.07.24 | ₩68,507 | ₩68,541 | ₩68,496 | ₩68,527 | +0.03% | 9.6만 |
|---|
| 2026.07.23 | ₩68,533 | ₩68,533 | ₩68,482 | ₩68,500 | -0.05% | 14.3만 |
|---|
| 2026.07.22 | ₩68,547 | ₩68,567 | ₩68,470 | ₩68,520 | -0.04% | 9.5만 |
|---|
| 2026.07.21 | ₩68,600 | ₩68,600 | ₩68,507 | ₩68,533 | -0.10% | 14.9만 |
|---|
| 2026.07.20 | ₩68,547 | ₩68,587 | ₩68,533 | ₩68,540 | -0.01% | 11.6만 |
|---|
| 2026.07.17 | ₩68,480 | ₩68,574 | ₩68,480 | ₩68,540 | +0.09% | 25.7만 |
|---|
| 2026.07.16 | ₩68,507 | ₩68,560 | ₩68,421 | ₩68,529 | +0.03% | 17.3만 |
|---|
| 2026.07.15 | ₩68,493 | ₩68,520 | ₩68,493 | ₩68,493 | 0.00% | 12.8만 |
|---|
| 2026.07.14 | ₩68,440 | ₩68,507 | ₩68,440 | ₩68,486 | +0.07% | 17.4만 |
|---|
| 2026.07.13 | ₩68,480 | ₩68,480 | ₩68,399 | ₩68,446 | -0.05% | 14.7만 |
|---|
| 2026.07.10 | ₩68,466 | ₩68,480 | ₩68,440 | ₩68,446 | -0.03% | 32.2만 |
|---|
| 2026.07.09 | ₩68,466 | ₩68,466 | ₩68,413 | ₩68,440 | -0.04% | 17만 |
|---|
| 2026.07.08 | ₩68,426 | ₩68,453 | ₩68,399 | ₩68,421 | -0.01% | 14만 |
|---|
| 2026.07.07 | ₩68,440 | ₩68,507 | ₩68,413 | ₩68,445 | +0.01% | 15.5만 |
|---|
| 2026.07.06 | ₩68,493 | ₩68,493 | ₩68,426 | ₩68,453 | -0.06% | 15.7만 |
|---|
| 2026.07.02 | ₩68,399 | ₩68,466 | ₩68,399 | ₩68,433 | +0.05% | 25.9만 |
|---|
| 2026.07.01 | ₩68,372 | ₩68,413 | ₩68,332 | ₩68,393 | +0.03% | 27.4만 |
|---|
| 2026.06.30 | ₩68,386 | ₩68,466 | ₩68,359 | ₩68,393 | +0.01% | 12.3만 |
|---|
| 2026.06.29 | ₩68,453 | ₩68,681 | ₩68,453 | ₩68,654 | +0.29% | 11만 |
|---|
| 2026.06.26 | ₩68,654 | ₩68,654 | ₩68,560 | ₩68,634 | -0.03% | 8.9만 |
|---|
| 2026.06.25 | ₩68,654 | ₩68,654 | ₩68,578 | ₩68,604 | -0.07% | 12.5만 |
|---|
| 2026.06.24 | ₩68,560 | ₩68,621 | ₩68,560 | ₩68,594 | +0.05% | 18.4만 |
|---|
| 2026.06.23 | ₩68,520 | ₩68,641 | ₩68,507 | ₩68,567 | +0.07% | 16.3만 |
|---|
| 2026.06.22 | ₩68,507 | ₩68,574 | ₩68,507 | ₩68,547 | +0.06% | 12.3만 |
|---|
| 2026.06.18 | ₩68,520 | ₩68,574 | ₩68,486 | ₩68,537 | +0.03% | 23.5만 |
|---|
| 2026.06.17 | ₩68,507 | ₩68,533 | ₩68,453 | ₩68,490 | -0.02% | 32.4만 |
|---|
| 2026.06.16 | ₩68,533 | ₩68,547 | ₩68,480 | ₩68,520 | -0.02% | 14.1만 |
|---|
| 2026.06.15 | ₩68,493 | ₩68,547 | ₩68,486 | ₩68,501 | +0.01% | 14.3만 |
|---|
| 2026.06.12 | ₩68,480 | ₩68,533 | ₩68,453 | ₩68,520 | +0.06% | 26.3만 |
|---|
| 2026.06.11 | ₩68,493 | ₩68,507 | ₩68,426 | ₩68,486 | -0.01% | 22.8만 |
|---|
| 2026.06.10 | ₩68,466 | ₩68,520 | ₩68,399 | ₩68,466 | 0.00% | 61.6만 |
|---|
| 2026.06.09 | ₩68,493 | ₩68,500 | ₩68,442 | ₩68,460 | -0.05% | 29만 |
|---|
| 2026.06.08 | ₩68,440 | ₩68,466 | ₩68,426 | ₩68,460 | +0.03% | 18.1만 |
|---|
| 2026.06.05 | ₩68,426 | ₩68,492 | ₩68,426 | ₩68,460 | +0.05% | 17.4만 |
|---|
| 2026.06.04 | ₩68,453 | ₩68,480 | ₩68,440 | ₩68,460 | +0.01% | 11.2만 |
|---|
| 2026.06.03 | ₩68,426 | ₩68,480 | ₩68,413 | ₩68,440 | +0.02% | 15.1만 |
|---|
| 2026.06.02 | ₩68,453 | ₩68,465 | ₩68,399 | ₩68,446 | -0.01% | 24만 |
|---|
| 2026.06.01 | ₩68,453 | ₩68,453 | ₩68,426 | ₩68,446 | -0.01% | 14.8만 |
|---|
| 2026.05.29 | ₩68,399 | ₩68,453 | ₩68,399 | ₩68,446 | +0.07% | 28.6만 |
|---|
| 2026.05.28 | ₩68,641 | ₩68,667 | ₩68,627 | ₩68,654 | +0.02% | 17.9만 |
|---|
| 2026.05.27 | ₩68,614 | ₩68,654 | ₩68,614 | ₩68,647 | +0.05% | 18.3만 |
|---|
| 2026.05.26 | ₩68,614 | ₩68,641 | ₩68,600 | ₩68,621 | +0.01% | 14만 |
|---|
| 2026.05.22 | ₩68,587 | ₩68,614 | ₩68,547 | ₩68,586 | -0.00% | 12.6만 |
|---|
| 2026.05.21 | ₩68,614 | ₩68,614 | ₩68,547 | ₩68,578 | -0.05% | 15.1만 |
|---|
| 2026.05.20 | ₩68,493 | ₩68,587 | ₩68,466 | ₩68,574 | +0.12% | 18.2만 |
|---|
| 2026.05.19 | ₩68,493 | ₩68,574 | ₩68,472 | ₩68,536 | +0.06% | 15.3만 |
|---|
| 2026.05.18 | ₩68,574 | ₩68,587 | ₩68,426 | ₩68,540 | -0.05% | 31만 |
|---|
| 2026.05.15 | ₩68,520 | ₩68,547 | ₩68,440 | ₩68,520 | 0.00% | 42.8만 |
|---|
| 2026.05.14 | ₩68,587 | ₩68,587 | ₩68,466 | ₩68,533 | -0.08% | 15.6만 |
|---|
| 2026.05.13 | ₩68,466 | ₩68,533 | ₩68,453 | ₩68,480 | +0.02% | 22.2만 |
|---|
| 2026.05.12 | ₩68,466 | ₩68,547 | ₩68,440 | ₩68,507 | +0.06% | 24.5만 |
|---|
| 2026.05.11 | ₩68,493 | ₩68,547 | ₩68,493 | ₩68,527 | +0.05% | 15.9만 |
|---|
| 2026.05.08 | ₩68,547 | ₩68,547 | ₩68,466 | ₩68,527 | -0.03% | 27.6만 |
|---|
| 2026.05.07 | ₩68,533 | ₩68,533 | ₩68,480 | ₩68,486 | -0.07% | 16.7만 |
|---|
| 2026.05.06 | ₩68,507 | ₩68,507 | ₩68,446 | ₩68,500 | -0.01% | 14.1만 |
|---|
| 2026.05.05 | ₩68,399 | ₩68,493 | ₩68,399 | ₩68,460 | +0.09% | 11.1만 |
|---|
| 2026.05.04 | ₩68,453 | ₩68,493 | ₩68,399 | ₩68,440 | -0.02% | 17.8만 |
|---|
| 2026.05.01 | ₩68,480 | ₩68,507 | ₩68,440 | ₩68,473 | -0.01% | 10.8만 |
|---|
| 2026.04.30 | ₩68,372 | ₩68,480 | ₩68,372 | ₩68,446 | +0.11% | 20.9만 |
|---|
| 2026.04.29 | ₩68,667 | ₩68,708 | ₩68,641 | ₩68,654 | -0.02% | 24.9만 |
|---|
| 2026.04.28 | ₩68,667 | ₩68,708 | ₩68,654 | ₩68,676 | +0.01% | 19.3만 |
|---|
| 2026.04.27 | ₩68,681 | ₩68,694 | ₩68,627 | ₩68,654 | -0.04% | 9.9만 |
|---|
| 2026.04.24 | ₩68,681 | ₩68,761 | ₩68,607 | ₩68,654 | -0.04% | 10.4만 |
|---|
| 2026.04.23 | ₩68,641 | ₩68,654 | ₩68,562 | ₩68,621 | -0.03% | 11.1만 |
|---|
| 2026.04.22 | ₩68,641 | ₩68,667 | ₩68,600 | ₩68,634 | -0.01% | 35만 |
|---|
| 2026.04.21 | ₩68,654 | ₩68,667 | ₩68,614 | ₩68,647 | -0.01% | 23.2만 |
|---|
| 2026.04.20 | ₩68,667 | ₩68,667 | ₩68,614 | ₩68,654 | -0.02% | 10.5만 |
|---|
| 2026.04.17 | ₩68,574 | ₩68,641 | ₩68,547 | ₩68,621 | +0.07% | 14.3만 |
|---|
| 2026.04.16 | ₩68,600 | ₩68,627 | ₩68,533 | ₩68,580 | -0.03% | 13.6만 |
|---|
| 2026.04.15 | ₩68,533 | ₩68,641 | ₩68,520 | ₩68,560 | +0.04% | 14.4만 |
|---|
| 2026.04.14 | ₩68,520 | ₩68,627 | ₩68,495 | ₩68,572 | +0.08% | 27만 |
|---|
| 2026.04.13 | ₩68,533 | ₩68,574 | ₩68,480 | ₩68,513 | -0.03% | 21.6만 |
|---|
| 2026.04.10 | ₩68,547 | ₩68,574 | ₩68,493 | ₩68,511 | -0.05% | 14.3만 |
|---|
| 2026.04.09 | ₩68,480 | ₩68,520 | ₩68,453 | ₩68,513 | +0.05% | 15.4만 |
|---|
| 2026.04.08 | ₩68,520 | ₩68,572 | ₩68,493 | ₩68,507 | -0.02% | 55.8만 |
|---|
| 2026.04.07 | ₩68,493 | ₩68,507 | ₩68,426 | ₩68,486 | -0.01% | 27.1만 |
|---|
| 2026.04.06 | ₩68,480 | ₩68,500 | ₩68,453 | ₩68,473 | -0.01% | 41.1만 |
|---|
| 2026.04.02 | ₩68,453 | ₩68,493 | ₩68,426 | ₩68,486 | +0.05% | 24만 |
|---|
| 2026.04.01 | ₩68,453 | ₩68,480 | ₩68,399 | ₩68,437 | -0.02% | 28.8만 |
|---|
| 2026.03.31 | ₩68,654 | ₩68,654 | ₩68,379 | ₩68,433 | -0.32% | 24.6만 |
|---|
| 2026.03.30 | ₩68,641 | ₩68,702 | ₩68,641 | ₩68,688 | +0.07% | 20.7만 |
|---|
| 2026.03.27 | ₩68,587 | ₩68,654 | ₩68,587 | ₩68,654 | +0.10% | 16.6만 |
|---|
| 2026.03.26 | ₩68,641 | ₩68,681 | ₩68,600 | ₩68,634 | -0.01% | 15.5만 |
|---|
| 2026.03.25 | ₩68,694 | ₩68,701 | ₩68,627 | ₩68,661 | -0.05% | 7.5만 |
|---|
| 2026.03.24 | ₩68,627 | ₩68,681 | ₩68,607 | ₩68,647 | +0.03% | 18.4만 |
|---|
| 2026.03.23 | ₩68,587 | ₩68,721 | ₩68,587 | ₩68,647 | +0.09% | 12.6만 |
|---|
| 2026.03.20 | ₩68,627 | ₩68,708 | ₩68,600 | ₩68,625 | -0.00% | 27.3만 |
|---|
| 2026.03.19 | ₩68,600 | ₩68,667 | ₩68,600 | ₩68,654 | +0.08% | 24.4만 |
|---|
| 2026.03.18 | ₩68,654 | ₩68,688 | ₩68,607 | ₩68,621 | -0.05% | 14만 |
|---|
| 2026.03.17 | ₩68,667 | ₩68,681 | ₩68,641 | ₩68,674 | +0.01% | 13.4만 |
|---|
| 2026.03.16 | ₩68,654 | ₩68,654 | ₩68,619 | ₩68,647 | -0.01% | 14.5만 |
|---|
| 2026.03.13 | ₩68,627 | ₩68,667 | ₩68,600 | ₩68,621 | -0.01% | 10.1만 |
|---|
| 2026.03.12 | ₩68,627 | ₩68,639 | ₩68,587 | ₩68,594 | -0.05% | 18.3만 |
|---|
| 2026.03.11 | ₩68,694 | ₩68,694 | ₩68,627 | ₩68,634 | -0.09% | 21.6만 |
|---|
| 2026.03.10 | ₩68,681 | ₩68,708 | ₩68,654 | ₩68,661 | -0.03% | 30.3만 |
|---|
| 2026.03.09 | ₩68,614 | ₩68,787 | ₩68,614 | ₩68,688 | +0.11% | 30.7만 |
|---|
| 2026.03.06 | ₩68,688 | ₩68,688 | ₩68,641 | ₩68,661 | -0.04% | 16.5만 |
|---|
| 2026.03.05 | ₩68,641 | ₩68,654 | ₩68,560 | ₩68,634 | -0.01% | 20.5만 |
|---|
| 2026.03.04 | ₩68,641 | ₩68,667 | ₩68,627 | ₩68,643 | +0.00% | 9.6만 |
|---|
| 2026.03.03 | ₩68,627 | ₩68,654 | ₩68,556 | ₩68,647 | +0.03% | 17.4만 |
|---|
| 2026.03.02 | ₩68,614 | ₩68,681 | ₩68,560 | ₩68,634 | +0.03% | 22.4만 |
|---|
| 2026.02.27 | ₩68,614 | ₩68,735 | ₩68,614 | ₩68,661 | +0.07% | 14.8만 |
|---|
| 2026.02.26 | ₩68,855 | ₩68,855 | ₩68,815 | ₩68,828 | -0.04% | 13.4만 |
|---|
| 2026.02.25 | ₩68,802 | ₩68,842 | ₩68,802 | ₩68,822 | +0.03% | 7.7만 |
|---|
| 2026.02.24 | ₩68,815 | ₩68,842 | ₩68,795 | ₩68,828 | +0.02% | 12.1만 |
|---|
| 2026.02.23 | ₩68,788 | ₩68,842 | ₩68,761 | ₩68,823 | +0.05% | 15.2만 |
|---|
| 2026.02.20 | ₩68,775 | ₩68,802 | ₩68,761 | ₩68,795 | +0.03% | 13.3만 |
|---|
| 2026.02.19 | ₩68,788 | ₩68,802 | ₩68,748 | ₩68,775 | -0.02% | 23.1만 |
|---|
| 2026.02.18 | ₩68,735 | ₩68,788 | ₩68,735 | ₩68,761 | +0.04% | 15.9만 |
|---|
| 2026.02.17 | ₩68,761 | ₩68,795 | ₩68,761 | ₩68,783 | +0.03% | 14.9만 |
|---|
| 2026.02.13 | ₩68,748 | ₩68,781 | ₩68,748 | ₩68,768 | +0.03% | 14.3만 |
|---|
| 2026.02.12 | ₩68,735 | ₩68,735 | ₩68,694 | ₩68,714 | -0.03% | 22.4만 |
|---|
| 2026.02.11 | ₩68,708 | ₩68,721 | ₩68,694 | ₩68,701 | -0.01% | 52.4만 |
|---|
| 2026.02.10 | ₩68,708 | ₩68,708 | ₩68,681 | ₩68,701 | -0.01% | 22.4만 |
|---|
| 2026.02.09 | ₩68,694 | ₩68,694 | ₩68,667 | ₩68,688 | -0.01% | 15.8만 |
|---|
| 2026.02.06 | ₩68,614 | ₩68,681 | ₩68,614 | ₩68,681 | +0.10% | 13.1만 |
|---|
| 2026.02.05 | ₩68,627 | ₩68,654 | ₩68,627 | ₩68,647 | +0.03% | 18.7만 |
|---|
| 2026.02.04 | ₩68,614 | ₩68,654 | ₩68,600 | ₩68,621 | +0.01% | 16.5만 |
|---|
| 2026.02.03 | ₩68,600 | ₩68,627 | ₩68,600 | ₩68,621 | +0.03% | 12.7만 |
|---|
| 2026.02.02 | ₩68,654 | ₩68,654 | ₩68,600 | ₩68,607 | -0.07% | 20.1만 |
|---|
| 2026.01.30 | ₩68,614 | ₩68,627 | ₩68,587 | ₩68,614 | 0.00% | 20만 |
|---|
| 2026.01.29 | ₩68,802 | ₩68,842 | ₩68,761 | ₩68,788 | -0.02% | 17.4만 |
|---|
| 2026.01.28 | ₩68,815 | ₩68,815 | ₩68,761 | ₩68,788 | -0.04% | 19.1만 |
|---|
| 2026.01.27 | ₩68,802 | ₩68,802 | ₩68,749 | ₩68,788 | -0.02% | 16.3만 |
|---|
| 2026.01.26 | ₩68,775 | ₩68,788 | ₩68,748 | ₩68,788 | +0.02% | 21.4만 |
|---|
| 2026.01.23 | ₩68,761 | ₩68,761 | ₩68,735 | ₩68,761 | 0.00% | 18.3만 |
|---|
| 2026.01.22 | ₩68,694 | ₩68,748 | ₩68,681 | ₩68,748 | +0.08% | 24.2만 |
|---|
| 2026.01.21 | ₩68,654 | ₩68,735 | ₩68,654 | ₩68,728 | +0.11% | 42.1만 |
|---|
| 2026.01.20 | ₩68,654 | ₩68,721 | ₩68,654 | ₩68,714 | +0.09% | 13.4만 |
|---|
| 2026.01.16 | ₩68,694 | ₩68,714 | ₩68,654 | ₩68,701 | +0.01% | 20.4만 |
|---|
| 2026.01.15 | ₩68,694 | ₩68,694 | ₩68,641 | ₩68,674 | -0.03% | 28.4만 |
|---|
| 2026.01.14 | ₩68,667 | ₩68,681 | ₩68,641 | ₩68,674 | +0.01% | 14.2만 |
|---|
| 2026.01.13 | ₩68,641 | ₩68,693 | ₩68,627 | ₩68,647 | +0.01% | 10만 |
|---|
| 2026.01.12 | ₩68,627 | ₩68,641 | ₩68,614 | ₩68,634 | +0.01% | 15.6만 |
|---|
| 2026.01.09 | ₩68,654 | ₩68,654 | ₩68,600 | ₩68,621 | -0.05% | 11.5만 |
|---|
| 2026.01.08 | ₩68,627 | ₩68,641 | ₩68,614 | ₩68,621 | -0.01% | 19.8만 |
|---|
| 2026.01.07 | ₩68,574 | ₩68,641 | ₩68,574 | ₩68,607 | +0.05% | 14.5만 |
|---|
| 2026.01.06 | ₩68,560 | ₩68,627 | ₩68,560 | ₩68,607 | +0.07% | 16.7만 |
|---|
| 2026.01.05 | ₩68,560 | ₩68,627 | ₩68,560 | ₩68,594 | +0.05% | 14만 |
|---|
| 2026.01.02 | ₩68,641 | ₩68,708 | ₩68,533 | ₩68,567 | -0.11% | 13만 |
|---|
| 2025.12.31 | ₩68,574 | ₩68,614 | ₩68,513 | ₩68,580 | +0.01% | 15.7만 |
|---|
| 2025.12.30 | ₩68,828 | ₩68,869 | ₩68,815 | ₩68,855 | +0.04% | 8.9만 |
|---|
| 2025.12.29 | ₩68,828 | ₩68,869 | ₩68,815 | ₩68,849 | +0.03% | 10.8만 |
|---|
| 2025.12.26 | ₩68,802 | ₩68,842 | ₩68,802 | ₩68,828 | +0.04% | 6.1만 |
|---|
| 2025.12.24 | ₩68,788 | ₩68,922 | ₩68,736 | ₩68,792 | +0.01% | 7.1만 |
|---|
| 2025.12.23 | ₩68,775 | ₩68,802 | ₩68,735 | ₩68,748 | -0.04% | 22.3만 |
|---|
| 2025.12.22 | ₩68,842 | ₩68,842 | ₩68,761 | ₩68,768 | -0.11% | 12.8만 |
|---|
| 2025.12.19 | ₩68,761 | ₩68,788 | ₩68,735 | ₩68,768 | +0.01% | 31만 |
|---|
| 2025.12.18 | ₩68,761 | ₩68,768 | ₩68,721 | ₩68,755 | -0.01% | 13.6만 |
|---|
| 2025.12.17 | ₩68,735 | ₩68,748 | ₩68,681 | ₩68,710 | -0.04% | 15.3만 |
|---|
| 2025.12.16 | ₩68,788 | ₩68,788 | ₩68,688 | ₩68,714 | -0.11% | 10.4만 |
|---|
| 2025.12.15 | ₩68,708 | ₩68,721 | ₩68,655 | ₩68,708 | 0.00% | 14.5만 |
|---|
| 2025.12.12 | ₩68,654 | ₩68,681 | ₩68,627 | ₩68,661 | +0.01% | 14.4만 |
|---|
| 2025.12.11 | ₩68,641 | ₩68,681 | ₩68,614 | ₩68,647 | +0.01% | 14.9만 |
|---|
| 2025.12.10 | ₩68,614 | ₩68,681 | ₩68,587 | ₩68,635 | +0.03% | 13.3만 |
|---|
| 2025.12.09 | ₩68,614 | ₩68,625 | ₩68,560 | ₩68,582 | -0.05% | 12.7만 |
|---|
| 2025.12.08 | ₩68,587 | ₩68,641 | ₩68,574 | ₩68,574 | -0.02% | 7.1만 |
|---|
| 2025.12.05 | ₩68,574 | ₩68,627 | ₩68,574 | ₩68,600 | +0.04% | 13.2만 |
|---|
| 2025.12.04 | ₩68,641 | ₩68,641 | ₩68,548 | ₩68,594 | -0.07% | 22.3만 |
|---|
| 2025.12.03 | ₩68,641 | ₩68,641 | ₩68,560 | ₩68,595 | -0.07% | 14.3만 |
|---|
| 2025.12.02 | ₩68,587 | ₩68,587 | ₩68,547 | ₩68,580 | -0.01% | 11.2만 |
|---|
| 2025.12.01 | ₩68,507 | ₩68,614 | ₩68,507 | ₩68,547 | +0.06% | 10.2만 |
|---|
| 2025.11.28 | ₩68,556 | ₩68,591 | ₩68,556 | ₩68,580 | +0.04% | 9.6만 |
|---|
| 2025.11.26 | ₩68,788 | ₩68,815 | ₩68,748 | ₩68,795 | +0.01% | 13.3만 |
|---|
| 2025.11.25 | ₩68,735 | ₩68,784 | ₩68,735 | ₩68,761 | +0.04% | 12.5만 |
|---|
| 2025.11.24 | ₩68,775 | ₩68,775 | ₩68,721 | ₩68,740 | -0.05% | 10.5만 |
|---|
| 2025.11.21 | ₩68,761 | ₩68,761 | ₩68,694 | ₩68,748 | -0.02% | 12.9만 |
|---|
| 2025.11.20 | ₩68,681 | ₩68,721 | ₩68,681 | ₩68,714 | +0.05% | 15.4만 |
|---|
| 2025.11.19 | ₩68,721 | ₩68,721 | ₩68,654 | ₩68,688 | -0.05% | 11.5만 |
|---|
| 2025.11.18 | ₩68,701 | ₩68,721 | ₩68,681 | ₩68,688 | -0.02% | 7.3만 |
|---|
| 2025.11.17 | ₩68,721 | ₩68,721 | ₩68,667 | ₩68,674 | -0.07% | 8.5만 |
|---|
| 2025.11.14 | ₩68,681 | ₩68,735 | ₩68,641 | ₩68,661 | -0.03% | 10.7만 |
|---|
| 2025.11.13 | ₩68,681 | ₩68,681 | ₩68,627 | ₩68,667 | -0.02% | 18.1만 |
|---|
| 2025.11.12 | ₩68,654 | ₩68,721 | ₩68,587 | ₩68,634 | -0.03% | 26.5만 |
|---|
| 2025.11.11 | ₩68,654 | ₩68,681 | ₩68,641 | ₩68,654 | 0.00% | 8.1만 |
|---|
| 2025.11.10 | ₩68,667 | ₩68,667 | ₩68,626 | ₩68,661 | -0.01% | 7.5만 |
|---|
| 2025.11.07 | ₩68,654 | ₩68,667 | ₩68,574 | ₩68,627 | -0.04% | 10.4만 |
|---|
| 2025.11.06 | ₩68,587 | ₩68,654 | ₩68,520 | ₩68,633 | +0.07% | 17.4만 |
|---|
| 2025.11.05 | ₩68,587 | ₩68,681 | ₩68,493 | ₩68,554 | -0.05% | 10.9만 |
|---|
| 2025.11.04 | ₩68,614 | ₩68,627 | ₩68,533 | ₩68,580 | -0.05% | 9.6만 |
|---|
| 2025.11.03 | ₩68,533 | ₩68,587 | ₩68,520 | ₩68,567 | +0.05% | 23.7만 |
|---|
| 2025.10.31 | ₩68,600 | ₩68,708 | ₩68,560 | ₩68,574 | -0.04% | 10.8만 |
|---|
| 2025.10.30 | ₩68,775 | ₩68,882 | ₩68,775 | ₩68,815 | +0.06% | 16.3만 |
|---|
| 2025.10.29 | ₩68,850 | ₩68,865 | ₩68,735 | ₩68,822 | -0.04% | 8.4만 |
|---|
| 2025.10.28 | ₩68,869 | ₩68,882 | ₩68,775 | ₩68,840 | -0.04% | 11.4만 |
|---|
| 2025.10.27 | ₩68,802 | ₩68,895 | ₩68,681 | ₩68,849 | +0.07% | 9.7만 |
|---|
| 2025.10.24 | ₩68,761 | ₩68,827 | ₩68,681 | ₩68,788 | +0.04% | 16.1만 |
|---|
| 2025.10.23 | ₩68,815 | ₩68,828 | ₩68,761 | ₩68,761 | -0.08% | 15.3만 |
|---|
| 2025.10.22 | ₩68,815 | ₩68,842 | ₩68,775 | ₩68,815 | 0.00% | 9.2만 |
|---|
| 2025.10.21 | ₩68,748 | ₩68,815 | ₩68,735 | ₩68,802 | +0.08% | 24.1만 |
|---|
| 2025.10.20 | ₩68,735 | ₩68,828 | ₩68,735 | ₩68,795 | +0.09% | 10.8만 |
|---|
| 2025.10.17 | ₩68,788 | ₩68,828 | ₩68,721 | ₩68,748 | -0.06% | 15만 |
|---|
| 2025.10.16 | ₩68,748 | ₩68,761 | ₩68,694 | ₩68,721 | -0.04% | 12.9만 |
|---|
| 2025.10.15 | ₩68,681 | ₩68,775 | ₩68,681 | ₩68,708 | +0.04% | 8.5만 |
|---|
| 2025.10.14 | ₩68,748 | ₩68,761 | ₩68,685 | ₩68,708 | -0.06% | 28.3만 |
|---|
| 2025.10.13 | ₩68,587 | ₩68,748 | ₩68,587 | ₩68,689 | +0.15% | 9.7만 |
|---|
| 2025.10.10 | ₩68,654 | ₩68,735 | ₩68,614 | ₩68,647 | -0.01% | 10.6만 |
|---|