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 | ₩67,903 | ₩67,970 | ₩67,903 | ₩67,970 | +0.10% | 49.5만 |
| 2026.10.08 | ₩67,836 | ₩67,943 | ₩67,823 | ₩67,917 | +0.12% | 17.5만 |
| 2026.10.07 | ₩67,716 | ₩67,916 | ₩67,716 | ₩67,893 | +0.26% | 23.7만 |
| 2026.10.06 | ₩67,796 | ₩67,903 | ₩67,796 | ₩67,829 | +0.05% | 21.5만 |
| 2026.10.05 | ₩67,876 | ₩67,876 | ₩67,783 | ₩67,789 | -0.13% | 15.1만 |
| 2026.10.02 | ₩67,863 | ₩67,863 | ₩67,783 | ₩67,801 | -0.09% | 14.1만 |
| 2026.10.01 | ₩67,796 | ₩67,876 | ₩67,729 | ₩67,797 | +0.00% | 19.7만 |
| 2026.09.30 | ₩67,756 | ₩67,809 | ₩67,729 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,771 |
| +0.02% |
| 14.7만 |
| 2026.09.29 | ₩68,036 | ₩68,090 | ₩68,010 | ₩68,046 | +0.01% | 10.3만 |
|---|
| 2026.09.28 | ₩68,036 | ₩68,076 | ₩68,010 | ₩68,050 | +0.02% | 16.1만 |
|---|
| 2026.09.25 | ₩67,996 | ₩68,063 | ₩67,996 | ₩68,036 | +0.06% | 17.8만 |
|---|
| 2026.09.24 | ₩68,090 | ₩68,090 | ₩67,996 | ₩68,012 | -0.11% | 18만 |
|---|
| 2026.09.23 | ₩68,117 | ₩68,130 | ₩67,990 | ₩68,036 | -0.12% | 45.5만 |
|---|
| 2026.09.22 | ₩68,090 | ₩68,130 | ₩68,090 | ₩68,096 | +0.01% | 21.5만 |
|---|
| 2026.09.21 | ₩68,076 | ₩68,117 | ₩68,076 | ₩68,109 | +0.05% | 10.4만 |
|---|
| 2026.09.18 | ₩68,090 | ₩68,117 | ₩68,023 | ₩68,050 | -0.06% | 17만 |
|---|
| 2026.09.17 | ₩68,076 | ₩68,109 | ₩68,023 | ₩68,050 | -0.04% | 19.5만 |
|---|
| 2026.09.16 | ₩68,157 | ₩68,157 | ₩68,063 | ₩68,090 | -0.10% | 28.8만 |
|---|
| 2026.09.15 | ₩68,076 | ₩68,103 | ₩68,023 | ₩68,023 | -0.08% | 205만 |
|---|
| 2026.09.14 | ₩68,090 | ₩68,143 | ₩67,982 | ₩68,016 | -0.11% | 1031.7만 |
|---|
| 2026.09.11 | ₩68,117 | ₩68,130 | ₩68,103 | ₩68,110 | -0.01% | 17.1만 |
|---|
| 2026.09.10 | ₩68,076 | ₩68,142 | ₩68,050 | ₩68,095 | +0.03% | 12.9만 |
|---|
| 2026.09.09 | ₩68,103 | ₩68,170 | ₩68,103 | ₩68,143 | +0.06% | 16.5만 |
|---|
| 2026.09.08 | ₩68,157 | ₩68,183 | ₩68,117 | ₩68,150 | -0.01% | 8.6만 |
|---|
| 2026.09.04 | ₩68,157 | ₩68,223 | ₩68,103 | ₩68,123 | -0.05% | 13.3만 |
|---|
| 2026.09.03 | ₩68,103 | ₩68,170 | ₩68,103 | ₩68,138 | +0.05% | 12.3만 |
|---|
| 2026.09.02 | ₩68,130 | ₩68,130 | ₩68,092 | ₩68,107 | -0.03% | 66.9만 |
|---|
| 2026.09.01 | ₩68,157 | ₩68,157 | ₩68,063 | ₩68,083 | -0.11% | 15.9만 |
|---|
| 2026.08.31 | ₩68,103 | ₩68,129 | ₩68,090 | ₩68,107 | +0.01% | 9.9만 |
|---|
| 2026.08.28 | ₩68,370 | ₩68,370 | ₩68,290 | ₩68,305 | -0.10% | 13.3만 |
|---|
| 2026.08.27 | ₩68,277 | ₩68,370 | ₩68,230 | ₩68,364 | +0.13% | 12.8만 |
|---|
| 2026.08.26 | ₩68,344 | ₩68,361 | ₩68,237 | ₩68,350 | +0.01% | 11.3만 |
|---|
| 2026.08.25 | ₩68,290 | ₩68,357 | ₩68,277 | ₩68,337 | +0.07% | 15.6만 |
|---|
| 2026.08.24 | ₩68,237 | ₩68,330 | ₩68,231 | ₩68,297 | +0.09% | 14.5만 |
|---|
| 2026.08.21 | ₩68,317 | ₩68,317 | ₩68,277 | ₩68,310 | -0.01% | 14만 |
|---|
| 2026.08.20 | ₩68,250 | ₩68,317 | ₩68,223 | ₩68,290 | +0.06% | 21.4만 |
|---|
| 2026.08.19 | ₩68,277 | ₩68,304 | ₩68,250 | ₩68,297 | +0.03% | 14.2만 |
|---|
| 2026.08.18 | ₩68,250 | ₩68,304 | ₩68,197 | ₩68,297 | +0.07% | 13.6만 |
|---|
| 2026.08.17 | ₩68,263 | ₩68,290 | ₩68,210 | ₩68,281 | +0.03% | 15.2만 |
|---|
| 2026.08.14 | ₩68,263 | ₩68,290 | ₩68,179 | ₩68,270 | +0.01% | 17.5만 |
|---|
| 2026.08.13 | ₩68,210 | ₩68,277 | ₩68,210 | ₩68,270 | +0.09% | 21.4만 |
|---|
| 2026.08.12 | ₩68,157 | ₩68,250 | ₩68,157 | ₩68,230 | +0.11% | 24.8만 |
|---|
| 2026.08.11 | ₩68,130 | ₩68,326 | ₩68,130 | ₩68,197 | +0.10% | 22.3만 |
|---|
| 2026.08.10 | ₩68,103 | ₩68,338 | ₩68,103 | ₩68,169 | +0.10% | 14.4만 |
|---|
| 2026.08.07 | ₩68,157 | ₩68,304 | ₩68,135 | ₩68,177 | +0.03% | 15.9만 |
|---|
| 2026.08.06 | ₩68,076 | ₩68,210 | ₩68,076 | ₩68,163 | +0.13% | 18.2만 |
|---|
| 2026.08.05 | ₩68,183 | ₩68,197 | ₩68,103 | ₩68,157 | -0.04% | 27.9만 |
|---|
| 2026.08.04 | ₩68,157 | ₩68,210 | ₩68,117 | ₩68,157 | 0.00% | 14.8만 |
|---|
| 2026.08.03 | ₩68,197 | ₩68,197 | ₩68,090 | ₩68,110 | -0.13% | 27.9만 |
|---|
| 2026.07.31 | ₩68,090 | ₩68,123 | ₩68,090 | ₩68,123 | +0.05% | 19.9만 |
|---|
| 2026.07.30 | ₩68,330 | ₩68,370 | ₩68,173 | ₩68,357 | +0.04% | 14.9만 |
|---|
| 2026.07.29 | ₩68,250 | ₩68,336 | ₩68,250 | ₩68,324 | +0.11% | 7.4만 |
|---|
| 2026.07.28 | ₩68,237 | ₩68,330 | ₩68,237 | ₩68,310 | +0.11% | 7.9만 |
|---|
| 2026.07.27 | ₩68,304 | ₩68,304 | ₩68,237 | ₩68,290 | -0.02% | 7.5만 |
|---|
| 2026.07.24 | ₩68,250 | ₩68,285 | ₩68,239 | ₩68,270 | +0.03% | 9.6만 |
|---|
| 2026.07.23 | ₩68,277 | ₩68,277 | ₩68,226 | ₩68,243 | -0.05% | 14.3만 |
|---|
| 2026.07.22 | ₩68,290 | ₩68,310 | ₩68,214 | ₩68,263 | -0.04% | 9.5만 |
|---|
| 2026.07.21 | ₩68,344 | ₩68,344 | ₩68,250 | ₩68,277 | -0.10% | 14.9만 |
|---|
| 2026.07.20 | ₩68,290 | ₩68,330 | ₩68,277 | ₩68,284 | -0.01% | 11.6만 |
|---|
| 2026.07.17 | ₩68,223 | ₩68,317 | ₩68,223 | ₩68,284 | +0.09% | 25.7만 |
|---|
| 2026.07.16 | ₩68,250 | ₩68,304 | ₩68,165 | ₩68,273 | +0.03% | 17.3만 |
|---|
| 2026.07.15 | ₩68,237 | ₩68,263 | ₩68,237 | ₩68,237 | 0.00% | 12.8만 |
|---|
| 2026.07.14 | ₩68,183 | ₩68,250 | ₩68,183 | ₩68,230 | +0.07% | 17.4만 |
|---|
| 2026.07.13 | ₩68,223 | ₩68,223 | ₩68,143 | ₩68,190 | -0.05% | 14.7만 |
|---|
| 2026.07.10 | ₩68,210 | ₩68,223 | ₩68,183 | ₩68,190 | -0.03% | 32.2만 |
|---|
| 2026.07.09 | ₩68,210 | ₩68,210 | ₩68,157 | ₩68,183 | -0.04% | 17만 |
|---|
| 2026.07.08 | ₩68,170 | ₩68,197 | ₩68,143 | ₩68,165 | -0.01% | 14만 |
|---|
| 2026.07.07 | ₩68,183 | ₩68,250 | ₩68,157 | ₩68,189 | +0.01% | 15.5만 |
|---|
| 2026.07.06 | ₩68,237 | ₩68,237 | ₩68,170 | ₩68,197 | -0.06% | 15.7만 |
|---|
| 2026.07.02 | ₩68,143 | ₩68,210 | ₩68,143 | ₩68,177 | +0.05% | 25.9만 |
|---|
| 2026.07.01 | ₩68,117 | ₩68,157 | ₩68,076 | ₩68,137 | +0.03% | 27.4만 |
|---|
| 2026.06.30 | ₩68,130 | ₩68,210 | ₩68,103 | ₩68,137 | +0.01% | 12.3만 |
|---|
| 2026.06.29 | ₩68,197 | ₩68,424 | ₩68,197 | ₩68,397 | +0.29% | 11만 |
|---|
| 2026.06.26 | ₩68,397 | ₩68,397 | ₩68,304 | ₩68,377 | -0.03% | 8.9만 |
|---|
| 2026.06.25 | ₩68,397 | ₩68,397 | ₩68,321 | ₩68,348 | -0.07% | 12.5만 |
|---|
| 2026.06.24 | ₩68,304 | ₩68,364 | ₩68,304 | ₩68,337 | +0.05% | 18.4만 |
|---|
| 2026.06.23 | ₩68,263 | ₩68,384 | ₩68,250 | ₩68,310 | +0.07% | 16.3만 |
|---|
| 2026.06.22 | ₩68,250 | ₩68,317 | ₩68,250 | ₩68,290 | +0.06% | 12.3만 |
|---|
| 2026.06.18 | ₩68,263 | ₩68,317 | ₩68,230 | ₩68,281 | +0.03% | 23.5만 |
|---|
| 2026.06.17 | ₩68,250 | ₩68,277 | ₩68,197 | ₩68,234 | -0.02% | 32.4만 |
|---|
| 2026.06.16 | ₩68,277 | ₩68,290 | ₩68,223 | ₩68,263 | -0.02% | 14.1만 |
|---|
| 2026.06.15 | ₩68,237 | ₩68,290 | ₩68,230 | ₩68,245 | +0.01% | 14.3만 |
|---|
| 2026.06.12 | ₩68,223 | ₩68,277 | ₩68,197 | ₩68,263 | +0.06% | 26.3만 |
|---|
| 2026.06.11 | ₩68,237 | ₩68,250 | ₩68,170 | ₩68,230 | -0.01% | 22.8만 |
|---|
| 2026.06.10 | ₩68,210 | ₩68,263 | ₩68,143 | ₩68,210 | 0.00% | 61.6만 |
|---|
| 2026.06.09 | ₩68,237 | ₩68,243 | ₩68,186 | ₩68,203 | -0.05% | 29만 |
|---|
| 2026.06.08 | ₩68,183 | ₩68,210 | ₩68,170 | ₩68,203 | +0.03% | 18.1만 |
|---|
| 2026.06.05 | ₩68,170 | ₩68,235 | ₩68,170 | ₩68,203 | +0.05% | 17.4만 |
|---|
| 2026.06.04 | ₩68,197 | ₩68,223 | ₩68,183 | ₩68,203 | +0.01% | 11.2만 |
|---|
| 2026.06.03 | ₩68,170 | ₩68,223 | ₩68,157 | ₩68,183 | +0.02% | 15.1만 |
|---|
| 2026.06.02 | ₩68,197 | ₩68,209 | ₩68,143 | ₩68,190 | -0.01% | 24만 |
|---|
| 2026.06.01 | ₩68,197 | ₩68,197 | ₩68,170 | ₩68,190 | -0.01% | 14.8만 |
|---|
| 2026.05.29 | ₩68,143 | ₩68,197 | ₩68,143 | ₩68,190 | +0.07% | 28.6만 |
|---|
| 2026.05.28 | ₩68,384 | ₩68,410 | ₩68,370 | ₩68,397 | +0.02% | 17.9만 |
|---|
| 2026.05.27 | ₩68,357 | ₩68,397 | ₩68,357 | ₩68,390 | +0.05% | 18.3만 |
|---|
| 2026.05.26 | ₩68,357 | ₩68,384 | ₩68,344 | ₩68,364 | +0.01% | 14만 |
|---|
| 2026.05.22 | ₩68,330 | ₩68,357 | ₩68,290 | ₩68,329 | -0.00% | 12.6만 |
|---|
| 2026.05.21 | ₩68,357 | ₩68,357 | ₩68,290 | ₩68,321 | -0.05% | 15.1만 |
|---|
| 2026.05.20 | ₩68,237 | ₩68,330 | ₩68,210 | ₩68,317 | +0.12% | 18.2만 |
|---|
| 2026.05.19 | ₩68,237 | ₩68,317 | ₩68,215 | ₩68,279 | +0.06% | 15.3만 |
|---|
| 2026.05.18 | ₩68,317 | ₩68,330 | ₩68,170 | ₩68,284 | -0.05% | 31만 |
|---|
| 2026.05.15 | ₩68,263 | ₩68,290 | ₩68,183 | ₩68,263 | 0.00% | 42.8만 |
|---|
| 2026.05.14 | ₩68,330 | ₩68,330 | ₩68,210 | ₩68,277 | -0.08% | 15.6만 |
|---|
| 2026.05.13 | ₩68,210 | ₩68,277 | ₩68,197 | ₩68,223 | +0.02% | 22.2만 |
|---|
| 2026.05.12 | ₩68,210 | ₩68,290 | ₩68,183 | ₩68,250 | +0.06% | 24.5만 |
|---|
| 2026.05.11 | ₩68,237 | ₩68,290 | ₩68,237 | ₩68,270 | +0.05% | 15.9만 |
|---|
| 2026.05.08 | ₩68,290 | ₩68,290 | ₩68,210 | ₩68,270 | -0.03% | 27.6만 |
|---|
| 2026.05.07 | ₩68,277 | ₩68,277 | ₩68,223 | ₩68,230 | -0.07% | 16.7만 |
|---|
| 2026.05.06 | ₩68,250 | ₩68,250 | ₩68,190 | ₩68,243 | -0.01% | 14.1만 |
|---|
| 2026.05.05 | ₩68,143 | ₩68,237 | ₩68,143 | ₩68,203 | +0.09% | 11.1만 |
|---|
| 2026.05.04 | ₩68,197 | ₩68,237 | ₩68,143 | ₩68,183 | -0.02% | 17.8만 |
|---|
| 2026.05.01 | ₩68,223 | ₩68,250 | ₩68,183 | ₩68,217 | -0.01% | 10.8만 |
|---|
| 2026.04.30 | ₩68,117 | ₩68,223 | ₩68,117 | ₩68,190 | +0.11% | 20.9만 |
|---|
| 2026.04.29 | ₩68,410 | ₩68,450 | ₩68,384 | ₩68,397 | -0.02% | 24.9만 |
|---|
| 2026.04.28 | ₩68,410 | ₩68,450 | ₩68,397 | ₩68,418 | +0.01% | 19.3만 |
|---|
| 2026.04.27 | ₩68,424 | ₩68,437 | ₩68,370 | ₩68,397 | -0.04% | 9.9만 |
|---|
| 2026.04.24 | ₩68,424 | ₩68,504 | ₩68,350 | ₩68,397 | -0.04% | 10.4만 |
|---|
| 2026.04.23 | ₩68,384 | ₩68,397 | ₩68,305 | ₩68,364 | -0.03% | 11.1만 |
|---|
| 2026.04.22 | ₩68,384 | ₩68,410 | ₩68,344 | ₩68,377 | -0.01% | 35만 |
|---|
| 2026.04.21 | ₩68,397 | ₩68,410 | ₩68,357 | ₩68,390 | -0.01% | 23.2만 |
|---|
| 2026.04.20 | ₩68,410 | ₩68,410 | ₩68,357 | ₩68,397 | -0.02% | 10.5만 |
|---|
| 2026.04.17 | ₩68,317 | ₩68,384 | ₩68,290 | ₩68,364 | +0.07% | 14.3만 |
|---|
| 2026.04.16 | ₩68,344 | ₩68,370 | ₩68,277 | ₩68,324 | -0.03% | 13.6만 |
|---|
| 2026.04.15 | ₩68,277 | ₩68,384 | ₩68,263 | ₩68,304 | +0.04% | 14.4만 |
|---|
| 2026.04.14 | ₩68,263 | ₩68,370 | ₩68,238 | ₩68,316 | +0.08% | 27만 |
|---|
| 2026.04.13 | ₩68,277 | ₩68,317 | ₩68,223 | ₩68,257 | -0.03% | 21.6만 |
|---|
| 2026.04.10 | ₩68,290 | ₩68,317 | ₩68,237 | ₩68,254 | -0.05% | 14.3만 |
|---|
| 2026.04.09 | ₩68,223 | ₩68,263 | ₩68,197 | ₩68,257 | +0.05% | 15.4만 |
|---|
| 2026.04.08 | ₩68,263 | ₩68,316 | ₩68,237 | ₩68,250 | -0.02% | 55.8만 |
|---|
| 2026.04.07 | ₩68,237 | ₩68,250 | ₩68,170 | ₩68,230 | -0.01% | 27.1만 |
|---|
| 2026.04.06 | ₩68,223 | ₩68,243 | ₩68,197 | ₩68,217 | -0.01% | 41.1만 |
|---|
| 2026.04.02 | ₩68,197 | ₩68,237 | ₩68,170 | ₩68,230 | +0.05% | 24만 |
|---|
| 2026.04.01 | ₩68,197 | ₩68,223 | ₩68,143 | ₩68,181 | -0.02% | 28.8만 |
|---|
| 2026.03.31 | ₩68,397 | ₩68,397 | ₩68,123 | ₩68,177 | -0.32% | 24.6만 |
|---|
| 2026.03.30 | ₩68,384 | ₩68,445 | ₩68,384 | ₩68,430 | +0.07% | 20.7만 |
|---|
| 2026.03.27 | ₩68,330 | ₩68,397 | ₩68,330 | ₩68,397 | +0.10% | 16.6만 |
|---|
| 2026.03.26 | ₩68,384 | ₩68,424 | ₩68,344 | ₩68,377 | -0.01% | 15.5만 |
|---|
| 2026.03.25 | ₩68,437 | ₩68,444 | ₩68,370 | ₩68,404 | -0.05% | 7.5만 |
|---|
| 2026.03.24 | ₩68,370 | ₩68,424 | ₩68,350 | ₩68,390 | +0.03% | 18.4만 |
|---|
| 2026.03.23 | ₩68,330 | ₩68,464 | ₩68,330 | ₩68,390 | +0.09% | 12.6만 |
|---|
| 2026.03.20 | ₩68,370 | ₩68,450 | ₩68,344 | ₩68,368 | -0.00% | 27.3만 |
|---|
| 2026.03.19 | ₩68,344 | ₩68,410 | ₩68,344 | ₩68,397 | +0.08% | 24.4만 |
|---|
| 2026.03.18 | ₩68,397 | ₩68,430 | ₩68,350 | ₩68,364 | -0.05% | 14만 |
|---|
| 2026.03.17 | ₩68,410 | ₩68,424 | ₩68,384 | ₩68,417 | +0.01% | 13.4만 |
|---|
| 2026.03.16 | ₩68,397 | ₩68,397 | ₩68,362 | ₩68,390 | -0.01% | 14.5만 |
|---|
| 2026.03.13 | ₩68,370 | ₩68,410 | ₩68,344 | ₩68,364 | -0.01% | 10.1만 |
|---|
| 2026.03.12 | ₩68,370 | ₩68,382 | ₩68,330 | ₩68,337 | -0.05% | 18.3만 |
|---|
| 2026.03.11 | ₩68,437 | ₩68,437 | ₩68,370 | ₩68,377 | -0.09% | 21.6만 |
|---|
| 2026.03.10 | ₩68,424 | ₩68,450 | ₩68,397 | ₩68,404 | -0.03% | 30.3만 |
|---|
| 2026.03.09 | ₩68,357 | ₩68,529 | ₩68,357 | ₩68,430 | +0.11% | 30.7만 |
|---|
| 2026.03.06 | ₩68,430 | ₩68,430 | ₩68,384 | ₩68,404 | -0.04% | 16.5만 |
|---|
| 2026.03.05 | ₩68,384 | ₩68,397 | ₩68,304 | ₩68,377 | -0.01% | 20.5만 |
|---|
| 2026.03.04 | ₩68,384 | ₩68,410 | ₩68,370 | ₩68,386 | +0.00% | 9.6만 |
|---|
| 2026.03.03 | ₩68,370 | ₩68,397 | ₩68,300 | ₩68,390 | +0.03% | 17.4만 |
|---|
| 2026.03.02 | ₩68,357 | ₩68,424 | ₩68,304 | ₩68,377 | +0.03% | 22.4만 |
|---|
| 2026.02.27 | ₩68,357 | ₩68,477 | ₩68,357 | ₩68,404 | +0.07% | 14.8만 |
|---|
| 2026.02.26 | ₩68,597 | ₩68,597 | ₩68,557 | ₩68,571 | -0.04% | 13.4만 |
|---|
| 2026.02.25 | ₩68,544 | ₩68,584 | ₩68,544 | ₩68,564 | +0.03% | 7.7만 |
|---|
| 2026.02.24 | ₩68,557 | ₩68,584 | ₩68,537 | ₩68,571 | +0.02% | 12.1만 |
|---|
| 2026.02.23 | ₩68,531 | ₩68,584 | ₩68,504 | ₩68,565 | +0.05% | 15.2만 |
|---|
| 2026.02.20 | ₩68,517 | ₩68,544 | ₩68,504 | ₩68,537 | +0.03% | 13.3만 |
|---|
| 2026.02.19 | ₩68,531 | ₩68,544 | ₩68,491 | ₩68,517 | -0.02% | 23.1만 |
|---|
| 2026.02.18 | ₩68,477 | ₩68,531 | ₩68,477 | ₩68,504 | +0.04% | 15.9만 |
|---|
| 2026.02.17 | ₩68,504 | ₩68,537 | ₩68,504 | ₩68,525 | +0.03% | 14.9만 |
|---|
| 2026.02.13 | ₩68,491 | ₩68,524 | ₩68,491 | ₩68,511 | +0.03% | 14.3만 |
|---|
| 2026.02.12 | ₩68,477 | ₩68,477 | ₩68,437 | ₩68,457 | -0.03% | 22.4만 |
|---|
| 2026.02.11 | ₩68,450 | ₩68,464 | ₩68,437 | ₩68,444 | -0.01% | 52.4만 |
|---|
| 2026.02.10 | ₩68,450 | ₩68,450 | ₩68,424 | ₩68,444 | -0.01% | 22.4만 |
|---|
| 2026.02.09 | ₩68,437 | ₩68,437 | ₩68,410 | ₩68,430 | -0.01% | 15.8만 |
|---|
| 2026.02.06 | ₩68,357 | ₩68,424 | ₩68,357 | ₩68,424 | +0.10% | 13.1만 |
|---|
| 2026.02.05 | ₩68,370 | ₩68,397 | ₩68,370 | ₩68,390 | +0.03% | 18.7만 |
|---|
| 2026.02.04 | ₩68,357 | ₩68,397 | ₩68,344 | ₩68,364 | +0.01% | 16.5만 |
|---|
| 2026.02.03 | ₩68,344 | ₩68,370 | ₩68,344 | ₩68,364 | +0.03% | 12.7만 |
|---|
| 2026.02.02 | ₩68,397 | ₩68,397 | ₩68,344 | ₩68,350 | -0.07% | 20.1만 |
|---|
| 2026.01.30 | ₩68,357 | ₩68,370 | ₩68,330 | ₩68,357 | 0.00% | 20만 |
|---|
| 2026.01.29 | ₩68,544 | ₩68,584 | ₩68,504 | ₩68,531 | -0.02% | 17.4만 |
|---|
| 2026.01.28 | ₩68,557 | ₩68,557 | ₩68,504 | ₩68,531 | -0.04% | 19.1만 |
|---|
| 2026.01.27 | ₩68,544 | ₩68,544 | ₩68,492 | ₩68,531 | -0.02% | 16.3만 |
|---|
| 2026.01.26 | ₩68,517 | ₩68,531 | ₩68,491 | ₩68,531 | +0.02% | 21.4만 |
|---|
| 2026.01.23 | ₩68,504 | ₩68,504 | ₩68,477 | ₩68,504 | 0.00% | 18.3만 |
|---|
| 2026.01.22 | ₩68,437 | ₩68,491 | ₩68,424 | ₩68,491 | +0.08% | 24.2만 |
|---|
| 2026.01.21 | ₩68,397 | ₩68,477 | ₩68,397 | ₩68,471 | +0.11% | 42.1만 |
|---|
| 2026.01.20 | ₩68,397 | ₩68,464 | ₩68,397 | ₩68,457 | +0.09% | 13.4만 |
|---|
| 2026.01.16 | ₩68,437 | ₩68,457 | ₩68,397 | ₩68,444 | +0.01% | 20.4만 |
|---|
| 2026.01.15 | ₩68,437 | ₩68,437 | ₩68,384 | ₩68,417 | -0.03% | 28.4만 |
|---|
| 2026.01.14 | ₩68,410 | ₩68,424 | ₩68,384 | ₩68,417 | +0.01% | 14.2만 |
|---|
| 2026.01.13 | ₩68,384 | ₩68,436 | ₩68,370 | ₩68,390 | +0.01% | 10만 |
|---|
| 2026.01.12 | ₩68,370 | ₩68,384 | ₩68,357 | ₩68,377 | +0.01% | 15.6만 |
|---|
| 2026.01.09 | ₩68,397 | ₩68,397 | ₩68,344 | ₩68,364 | -0.05% | 11.5만 |
|---|
| 2026.01.08 | ₩68,370 | ₩68,384 | ₩68,357 | ₩68,364 | -0.01% | 19.8만 |
|---|
| 2026.01.07 | ₩68,317 | ₩68,384 | ₩68,317 | ₩68,350 | +0.05% | 14.5만 |
|---|
| 2026.01.06 | ₩68,304 | ₩68,370 | ₩68,304 | ₩68,350 | +0.07% | 16.7만 |
|---|
| 2026.01.05 | ₩68,304 | ₩68,370 | ₩68,304 | ₩68,337 | +0.05% | 14만 |
|---|
| 2026.01.02 | ₩68,384 | ₩68,450 | ₩68,277 | ₩68,310 | -0.11% | 13만 |
|---|
| 2025.12.31 | ₩68,317 | ₩68,357 | ₩68,257 | ₩68,324 | +0.01% | 15.7만 |
|---|
| 2025.12.30 | ₩68,571 | ₩68,611 | ₩68,557 | ₩68,597 | +0.04% | 8.9만 |
|---|
| 2025.12.29 | ₩68,571 | ₩68,611 | ₩68,557 | ₩68,591 | +0.03% | 10.8만 |
|---|
| 2025.12.26 | ₩68,544 | ₩68,584 | ₩68,544 | ₩68,571 | +0.04% | 6.1만 |
|---|
| 2025.12.24 | ₩68,531 | ₩68,664 | ₩68,479 | ₩68,535 | +0.01% | 7.1만 |
|---|
| 2025.12.23 | ₩68,517 | ₩68,544 | ₩68,477 | ₩68,491 | -0.04% | 22.3만 |
|---|
| 2025.12.22 | ₩68,584 | ₩68,584 | ₩68,504 | ₩68,511 | -0.11% | 12.8만 |
|---|
| 2025.12.19 | ₩68,504 | ₩68,531 | ₩68,477 | ₩68,511 | +0.01% | 31만 |
|---|
| 2025.12.18 | ₩68,504 | ₩68,511 | ₩68,464 | ₩68,497 | -0.01% | 13.6만 |
|---|
| 2025.12.17 | ₩68,477 | ₩68,491 | ₩68,424 | ₩68,453 | -0.04% | 15.3만 |
|---|
| 2025.12.16 | ₩68,531 | ₩68,531 | ₩68,430 | ₩68,457 | -0.11% | 10.4만 |
|---|
| 2025.12.15 | ₩68,450 | ₩68,464 | ₩68,398 | ₩68,450 | 0.00% | 14.5만 |
|---|
| 2025.12.12 | ₩68,397 | ₩68,424 | ₩68,370 | ₩68,404 | +0.01% | 14.4만 |
|---|
| 2025.12.11 | ₩68,384 | ₩68,424 | ₩68,357 | ₩68,390 | +0.01% | 14.9만 |
|---|
| 2025.12.10 | ₩68,357 | ₩68,424 | ₩68,330 | ₩68,378 | +0.03% | 13.3만 |
|---|
| 2025.12.09 | ₩68,357 | ₩68,368 | ₩68,304 | ₩68,325 | -0.05% | 12.7만 |
|---|
| 2025.12.08 | ₩68,330 | ₩68,384 | ₩68,317 | ₩68,317 | -0.02% | 7.1만 |
|---|
| 2025.12.05 | ₩68,317 | ₩68,370 | ₩68,317 | ₩68,344 | +0.04% | 13.2만 |
|---|
| 2025.12.04 | ₩68,384 | ₩68,384 | ₩68,292 | ₩68,337 | -0.07% | 22.3만 |
|---|
| 2025.12.03 | ₩68,384 | ₩68,384 | ₩68,304 | ₩68,338 | -0.07% | 14.3만 |
|---|
| 2025.12.02 | ₩68,330 | ₩68,330 | ₩68,290 | ₩68,324 | -0.01% | 11.2만 |
|---|
| 2025.12.01 | ₩68,250 | ₩68,357 | ₩68,250 | ₩68,290 | +0.06% | 10.2만 |
|---|
| 2025.11.28 | ₩68,300 | ₩68,334 | ₩68,300 | ₩68,324 | +0.04% | 9.6만 |
|---|
| 2025.11.26 | ₩68,531 | ₩68,557 | ₩68,491 | ₩68,537 | +0.01% | 13.3만 |
|---|
| 2025.11.25 | ₩68,477 | ₩68,527 | ₩68,477 | ₩68,504 | +0.04% | 12.5만 |
|---|
| 2025.11.24 | ₩68,517 | ₩68,517 | ₩68,464 | ₩68,483 | -0.05% | 10.5만 |
|---|
| 2025.11.21 | ₩68,504 | ₩68,504 | ₩68,437 | ₩68,491 | -0.02% | 12.9만 |
|---|
| 2025.11.20 | ₩68,424 | ₩68,464 | ₩68,424 | ₩68,457 | +0.05% | 15.4만 |
|---|
| 2025.11.19 | ₩68,464 | ₩68,464 | ₩68,397 | ₩68,430 | -0.05% | 11.5만 |
|---|
| 2025.11.18 | ₩68,444 | ₩68,464 | ₩68,424 | ₩68,430 | -0.02% | 7.3만 |
|---|
| 2025.11.17 | ₩68,464 | ₩68,464 | ₩68,410 | ₩68,417 | -0.07% | 8.5만 |
|---|
| 2025.11.14 | ₩68,424 | ₩68,477 | ₩68,384 | ₩68,404 | -0.03% | 10.7만 |
|---|
| 2025.11.13 | ₩68,424 | ₩68,424 | ₩68,370 | ₩68,410 | -0.02% | 18.1만 |
|---|
| 2025.11.12 | ₩68,397 | ₩68,464 | ₩68,330 | ₩68,377 | -0.03% | 26.5만 |
|---|
| 2025.11.11 | ₩68,397 | ₩68,424 | ₩68,384 | ₩68,397 | 0.00% | 8.1만 |
|---|
| 2025.11.10 | ₩68,410 | ₩68,410 | ₩68,369 | ₩68,404 | -0.01% | 7.5만 |
|---|
| 2025.11.07 | ₩68,397 | ₩68,410 | ₩68,317 | ₩68,370 | -0.04% | 10.4만 |
|---|
| 2025.11.06 | ₩68,330 | ₩68,397 | ₩68,263 | ₩68,376 | +0.07% | 17.4만 |
|---|
| 2025.11.05 | ₩68,330 | ₩68,424 | ₩68,237 | ₩68,297 | -0.05% | 10.9만 |
|---|
| 2025.11.04 | ₩68,357 | ₩68,370 | ₩68,277 | ₩68,324 | -0.05% | 9.6만 |
|---|
| 2025.11.03 | ₩68,277 | ₩68,330 | ₩68,263 | ₩68,310 | +0.05% | 23.7만 |
|---|
| 2025.10.31 | ₩68,344 | ₩68,450 | ₩68,304 | ₩68,317 | -0.04% | 10.8만 |
|---|
| 2025.10.30 | ₩68,517 | ₩68,624 | ₩68,517 | ₩68,557 | +0.06% | 16.3만 |
|---|
| 2025.10.29 | ₩68,592 | ₩68,607 | ₩68,477 | ₩68,564 | -0.04% | 8.4만 |
|---|
| 2025.10.28 | ₩68,611 | ₩68,624 | ₩68,517 | ₩68,583 | -0.04% | 11.4만 |
|---|
| 2025.10.27 | ₩68,544 | ₩68,638 | ₩68,424 | ₩68,591 | +0.07% | 9.7만 |
|---|
| 2025.10.24 | ₩68,504 | ₩68,569 | ₩68,424 | ₩68,531 | +0.04% | 16.1만 |
|---|
| 2025.10.23 | ₩68,557 | ₩68,571 | ₩68,504 | ₩68,504 | -0.08% | 15.3만 |
|---|
| 2025.10.22 | ₩68,557 | ₩68,584 | ₩68,517 | ₩68,557 | 0.00% | 9.2만 |
|---|
| 2025.10.21 | ₩68,491 | ₩68,557 | ₩68,477 | ₩68,544 | +0.08% | 24.1만 |
|---|
| 2025.10.20 | ₩68,477 | ₩68,571 | ₩68,477 | ₩68,537 | +0.09% | 10.8만 |
|---|
| 2025.10.17 | ₩68,531 | ₩68,571 | ₩68,464 | ₩68,491 | -0.06% | 15만 |
|---|
| 2025.10.16 | ₩68,491 | ₩68,504 | ₩68,437 | ₩68,464 | -0.04% | 12.9만 |
|---|
| 2025.10.15 | ₩68,424 | ₩68,517 | ₩68,424 | ₩68,450 | +0.04% | 8.5만 |
|---|
| 2025.10.14 | ₩68,491 | ₩68,504 | ₩68,428 | ₩68,450 | -0.06% | 28.3만 |
|---|
| 2025.10.13 | ₩68,330 | ₩68,491 | ₩68,330 | ₩68,432 | +0.15% | 9.7만 |
|---|
| 2025.10.10 | ₩68,397 | ₩68,477 | ₩68,357 | ₩68,390 | -0.01% | 10.6만 |
|---|