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 | ₩67,979 | ₩68,046 | ₩67,979 | ₩68,046 | +0.10% | 49.5만 |
| 2026.10.08 | ₩67,912 | ₩68,019 | ₩67,899 | ₩67,994 | +0.12% | 17.5만 |
| 2026.10.07 | ₩67,792 | ₩67,992 | ₩67,792 | ₩67,970 | +0.26% | 23.7만 |
| 2026.10.06 | ₩67,872 | ₩67,979 | ₩67,872 | ₩67,905 | +0.05% | 21.5만 |
| 2026.10.05 | ₩67,952 | ₩67,952 | ₩67,859 | ₩67,865 | -0.13% | 15.1만 |
| 2026.10.02 | ₩67,939 | ₩67,939 | ₩67,859 | ₩67,877 | -0.09% | 14.1만 |
| 2026.10.01 | ₩67,872 | ₩67,952 | ₩67,805 | ₩67,873 | +0.00% | 19.7만 |
| 2026.09.30 | ₩67,832 | ₩67,885 | ₩67,805 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,847 |
| +0.02% |
| 14.7만 |
| 2026.09.29 | ₩68,113 | ₩68,166 | ₩68,086 | ₩68,122 | +0.01% | 10.3만 |
|---|
| 2026.09.28 | ₩68,113 | ₩68,153 | ₩68,086 | ₩68,126 | +0.02% | 16.1만 |
|---|
| 2026.09.25 | ₩68,073 | ₩68,140 | ₩68,073 | ₩68,113 | +0.06% | 17.8만 |
|---|
| 2026.09.24 | ₩68,166 | ₩68,166 | ₩68,073 | ₩68,089 | -0.11% | 18만 |
|---|
| 2026.09.23 | ₩68,193 | ₩68,206 | ₩68,066 | ₩68,113 | -0.12% | 45.5만 |
|---|
| 2026.09.22 | ₩68,166 | ₩68,206 | ₩68,166 | ₩68,173 | +0.01% | 21.5만 |
|---|
| 2026.09.21 | ₩68,153 | ₩68,193 | ₩68,153 | ₩68,185 | +0.05% | 10.4만 |
|---|
| 2026.09.18 | ₩68,166 | ₩68,193 | ₩68,099 | ₩68,126 | -0.06% | 17만 |
|---|
| 2026.09.17 | ₩68,153 | ₩68,185 | ₩68,099 | ₩68,126 | -0.04% | 19.5만 |
|---|
| 2026.09.16 | ₩68,233 | ₩68,233 | ₩68,140 | ₩68,166 | -0.10% | 28.8만 |
|---|
| 2026.09.15 | ₩68,153 | ₩68,180 | ₩68,099 | ₩68,099 | -0.08% | 205만 |
|---|
| 2026.09.14 | ₩68,166 | ₩68,220 | ₩68,058 | ₩68,093 | -0.11% | 1031.7만 |
|---|
| 2026.09.11 | ₩68,193 | ₩68,206 | ₩68,180 | ₩68,186 | -0.01% | 17.1만 |
|---|
| 2026.09.10 | ₩68,153 | ₩68,218 | ₩68,126 | ₩68,172 | +0.03% | 12.9만 |
|---|
| 2026.09.09 | ₩68,180 | ₩68,246 | ₩68,180 | ₩68,220 | +0.06% | 16.5만 |
|---|
| 2026.09.08 | ₩68,233 | ₩68,260 | ₩68,193 | ₩68,226 | -0.01% | 8.6만 |
|---|
| 2026.09.04 | ₩68,233 | ₩68,300 | ₩68,180 | ₩68,200 | -0.05% | 13.3만 |
|---|
| 2026.09.03 | ₩68,180 | ₩68,246 | ₩68,180 | ₩68,214 | +0.05% | 12.3만 |
|---|
| 2026.09.02 | ₩68,206 | ₩68,206 | ₩68,169 | ₩68,184 | -0.03% | 66.9만 |
|---|
| 2026.09.01 | ₩68,233 | ₩68,233 | ₩68,140 | ₩68,160 | -0.11% | 15.9만 |
|---|
| 2026.08.31 | ₩68,180 | ₩68,205 | ₩68,166 | ₩68,184 | +0.01% | 9.9만 |
|---|
| 2026.08.28 | ₩68,447 | ₩68,447 | ₩68,367 | ₩68,382 | -0.10% | 13.3만 |
|---|
| 2026.08.27 | ₩68,353 | ₩68,447 | ₩68,307 | ₩68,440 | +0.13% | 12.8만 |
|---|
| 2026.08.26 | ₩68,420 | ₩68,438 | ₩68,313 | ₩68,427 | +0.01% | 11.3만 |
|---|
| 2026.08.25 | ₩68,367 | ₩68,434 | ₩68,353 | ₩68,414 | +0.07% | 15.6만 |
|---|
| 2026.08.24 | ₩68,313 | ₩68,407 | ₩68,308 | ₩68,374 | +0.09% | 14.5만 |
|---|
| 2026.08.21 | ₩68,394 | ₩68,394 | ₩68,353 | ₩68,387 | -0.01% | 14만 |
|---|
| 2026.08.20 | ₩68,327 | ₩68,394 | ₩68,300 | ₩68,367 | +0.06% | 21.4만 |
|---|
| 2026.08.19 | ₩68,353 | ₩68,380 | ₩68,327 | ₩68,374 | +0.03% | 14.2만 |
|---|
| 2026.08.18 | ₩68,327 | ₩68,380 | ₩68,273 | ₩68,374 | +0.07% | 13.6만 |
|---|
| 2026.08.17 | ₩68,340 | ₩68,367 | ₩68,287 | ₩68,358 | +0.03% | 15.2만 |
|---|
| 2026.08.14 | ₩68,340 | ₩68,367 | ₩68,256 | ₩68,347 | +0.01% | 17.5만 |
|---|
| 2026.08.13 | ₩68,287 | ₩68,353 | ₩68,287 | ₩68,347 | +0.09% | 21.4만 |
|---|
| 2026.08.12 | ₩68,233 | ₩68,327 | ₩68,233 | ₩68,307 | +0.11% | 24.8만 |
|---|
| 2026.08.11 | ₩68,206 | ₩68,403 | ₩68,206 | ₩68,273 | +0.10% | 22.3만 |
|---|
| 2026.08.10 | ₩68,180 | ₩68,415 | ₩68,180 | ₩68,245 | +0.10% | 14.4만 |
|---|
| 2026.08.07 | ₩68,233 | ₩68,380 | ₩68,212 | ₩68,253 | +0.03% | 15.9만 |
|---|
| 2026.08.06 | ₩68,153 | ₩68,287 | ₩68,153 | ₩68,240 | +0.13% | 18.2만 |
|---|
| 2026.08.05 | ₩68,260 | ₩68,273 | ₩68,180 | ₩68,233 | -0.04% | 27.9만 |
|---|
| 2026.08.04 | ₩68,233 | ₩68,287 | ₩68,193 | ₩68,233 | 0.00% | 14.8만 |
|---|
| 2026.08.03 | ₩68,273 | ₩68,273 | ₩68,166 | ₩68,186 | -0.13% | 27.9만 |
|---|
| 2026.07.31 | ₩68,166 | ₩68,200 | ₩68,166 | ₩68,200 | +0.05% | 19.9만 |
|---|
| 2026.07.30 | ₩68,407 | ₩68,447 | ₩68,249 | ₩68,434 | +0.04% | 14.9만 |
|---|
| 2026.07.29 | ₩68,327 | ₩68,412 | ₩68,327 | ₩68,400 | +0.11% | 7.4만 |
|---|
| 2026.07.28 | ₩68,313 | ₩68,407 | ₩68,313 | ₩68,387 | +0.11% | 7.9만 |
|---|
| 2026.07.27 | ₩68,380 | ₩68,380 | ₩68,313 | ₩68,367 | -0.02% | 7.5만 |
|---|
| 2026.07.24 | ₩68,327 | ₩68,362 | ₩68,316 | ₩68,347 | +0.03% | 9.6만 |
|---|
| 2026.07.23 | ₩68,353 | ₩68,353 | ₩68,303 | ₩68,320 | -0.05% | 14.3만 |
|---|
| 2026.07.22 | ₩68,367 | ₩68,387 | ₩68,291 | ₩68,340 | -0.04% | 9.5만 |
|---|
| 2026.07.21 | ₩68,420 | ₩68,420 | ₩68,327 | ₩68,353 | -0.10% | 14.9만 |
|---|
| 2026.07.20 | ₩68,367 | ₩68,407 | ₩68,353 | ₩68,360 | -0.01% | 11.6만 |
|---|
| 2026.07.17 | ₩68,300 | ₩68,394 | ₩68,300 | ₩68,360 | +0.09% | 25.7만 |
|---|
| 2026.07.16 | ₩68,327 | ₩68,380 | ₩68,241 | ₩68,349 | +0.03% | 17.3만 |
|---|
| 2026.07.15 | ₩68,313 | ₩68,340 | ₩68,313 | ₩68,313 | 0.00% | 12.8만 |
|---|
| 2026.07.14 | ₩68,260 | ₩68,327 | ₩68,260 | ₩68,307 | +0.07% | 17.4만 |
|---|
| 2026.07.13 | ₩68,300 | ₩68,300 | ₩68,220 | ₩68,267 | -0.05% | 14.7만 |
|---|
| 2026.07.10 | ₩68,287 | ₩68,300 | ₩68,260 | ₩68,267 | -0.03% | 32.2만 |
|---|
| 2026.07.09 | ₩68,287 | ₩68,287 | ₩68,233 | ₩68,260 | -0.04% | 17만 |
|---|
| 2026.07.08 | ₩68,246 | ₩68,273 | ₩68,220 | ₩68,241 | -0.01% | 14만 |
|---|
| 2026.07.07 | ₩68,260 | ₩68,327 | ₩68,233 | ₩68,265 | +0.01% | 15.5만 |
|---|
| 2026.07.06 | ₩68,313 | ₩68,313 | ₩68,246 | ₩68,273 | -0.06% | 15.7만 |
|---|
| 2026.07.02 | ₩68,220 | ₩68,287 | ₩68,220 | ₩68,253 | +0.05% | 25.9만 |
|---|
| 2026.07.01 | ₩68,193 | ₩68,233 | ₩68,153 | ₩68,213 | +0.03% | 27.4만 |
|---|
| 2026.06.30 | ₩68,206 | ₩68,287 | ₩68,180 | ₩68,213 | +0.01% | 12.3만 |
|---|
| 2026.06.29 | ₩68,273 | ₩68,501 | ₩68,273 | ₩68,474 | +0.29% | 11만 |
|---|
| 2026.06.26 | ₩68,474 | ₩68,474 | ₩68,380 | ₩68,454 | -0.03% | 8.9만 |
|---|
| 2026.06.25 | ₩68,474 | ₩68,474 | ₩68,398 | ₩68,424 | -0.07% | 12.5만 |
|---|
| 2026.06.24 | ₩68,380 | ₩68,440 | ₩68,380 | ₩68,414 | +0.05% | 18.4만 |
|---|
| 2026.06.23 | ₩68,340 | ₩68,460 | ₩68,327 | ₩68,387 | +0.07% | 16.3만 |
|---|
| 2026.06.22 | ₩68,327 | ₩68,394 | ₩68,327 | ₩68,367 | +0.06% | 12.3만 |
|---|
| 2026.06.18 | ₩68,340 | ₩68,394 | ₩68,307 | ₩68,358 | +0.03% | 23.5만 |
|---|
| 2026.06.17 | ₩68,327 | ₩68,353 | ₩68,273 | ₩68,311 | -0.02% | 32.4만 |
|---|
| 2026.06.16 | ₩68,353 | ₩68,367 | ₩68,300 | ₩68,340 | -0.02% | 14.1만 |
|---|
| 2026.06.15 | ₩68,313 | ₩68,367 | ₩68,307 | ₩68,321 | +0.01% | 14.3만 |
|---|
| 2026.06.12 | ₩68,300 | ₩68,353 | ₩68,273 | ₩68,340 | +0.06% | 26.3만 |
|---|
| 2026.06.11 | ₩68,313 | ₩68,327 | ₩68,246 | ₩68,307 | -0.01% | 22.8만 |
|---|
| 2026.06.10 | ₩68,287 | ₩68,340 | ₩68,220 | ₩68,287 | 0.00% | 61.6만 |
|---|
| 2026.06.09 | ₩68,313 | ₩68,320 | ₩68,263 | ₩68,280 | -0.05% | 29만 |
|---|
| 2026.06.08 | ₩68,260 | ₩68,287 | ₩68,246 | ₩68,280 | +0.03% | 18.1만 |
|---|
| 2026.06.05 | ₩68,246 | ₩68,312 | ₩68,246 | ₩68,280 | +0.05% | 17.4만 |
|---|
| 2026.06.04 | ₩68,273 | ₩68,300 | ₩68,260 | ₩68,280 | +0.01% | 11.2만 |
|---|
| 2026.06.03 | ₩68,246 | ₩68,300 | ₩68,233 | ₩68,260 | +0.02% | 15.1만 |
|---|
| 2026.06.02 | ₩68,273 | ₩68,285 | ₩68,220 | ₩68,267 | -0.01% | 24만 |
|---|
| 2026.06.01 | ₩68,273 | ₩68,273 | ₩68,246 | ₩68,267 | -0.01% | 14.8만 |
|---|
| 2026.05.29 | ₩68,220 | ₩68,273 | ₩68,220 | ₩68,267 | +0.07% | 28.6만 |
|---|
| 2026.05.28 | ₩68,460 | ₩68,487 | ₩68,447 | ₩68,474 | +0.02% | 17.9만 |
|---|
| 2026.05.27 | ₩68,434 | ₩68,474 | ₩68,434 | ₩68,467 | +0.05% | 18.3만 |
|---|
| 2026.05.26 | ₩68,434 | ₩68,460 | ₩68,420 | ₩68,440 | +0.01% | 14만 |
|---|
| 2026.05.22 | ₩68,407 | ₩68,434 | ₩68,367 | ₩68,406 | -0.00% | 12.6만 |
|---|
| 2026.05.21 | ₩68,434 | ₩68,434 | ₩68,367 | ₩68,398 | -0.05% | 15.1만 |
|---|
| 2026.05.20 | ₩68,313 | ₩68,407 | ₩68,287 | ₩68,394 | +0.12% | 18.2만 |
|---|
| 2026.05.19 | ₩68,313 | ₩68,394 | ₩68,292 | ₩68,356 | +0.06% | 15.3만 |
|---|
| 2026.05.18 | ₩68,394 | ₩68,407 | ₩68,246 | ₩68,360 | -0.05% | 31만 |
|---|
| 2026.05.15 | ₩68,340 | ₩68,367 | ₩68,260 | ₩68,340 | 0.00% | 42.8만 |
|---|
| 2026.05.14 | ₩68,407 | ₩68,407 | ₩68,287 | ₩68,353 | -0.08% | 15.6만 |
|---|
| 2026.05.13 | ₩68,287 | ₩68,353 | ₩68,273 | ₩68,300 | +0.02% | 22.2만 |
|---|
| 2026.05.12 | ₩68,287 | ₩68,367 | ₩68,260 | ₩68,327 | +0.06% | 24.5만 |
|---|
| 2026.05.11 | ₩68,313 | ₩68,367 | ₩68,313 | ₩68,347 | +0.05% | 15.9만 |
|---|
| 2026.05.08 | ₩68,367 | ₩68,367 | ₩68,287 | ₩68,347 | -0.03% | 27.6만 |
|---|
| 2026.05.07 | ₩68,353 | ₩68,353 | ₩68,300 | ₩68,307 | -0.07% | 16.7만 |
|---|
| 2026.05.06 | ₩68,327 | ₩68,327 | ₩68,267 | ₩68,320 | -0.01% | 14.1만 |
|---|
| 2026.05.05 | ₩68,220 | ₩68,313 | ₩68,220 | ₩68,280 | +0.09% | 11.1만 |
|---|
| 2026.05.04 | ₩68,273 | ₩68,313 | ₩68,220 | ₩68,260 | -0.02% | 17.8만 |
|---|
| 2026.05.01 | ₩68,300 | ₩68,327 | ₩68,260 | ₩68,293 | -0.01% | 10.8만 |
|---|
| 2026.04.30 | ₩68,193 | ₩68,300 | ₩68,193 | ₩68,267 | +0.11% | 20.9만 |
|---|
| 2026.04.29 | ₩68,487 | ₩68,527 | ₩68,460 | ₩68,474 | -0.02% | 24.9만 |
|---|
| 2026.04.28 | ₩68,487 | ₩68,527 | ₩68,474 | ₩68,495 | +0.01% | 19.3만 |
|---|
| 2026.04.27 | ₩68,501 | ₩68,514 | ₩68,447 | ₩68,474 | -0.04% | 9.9만 |
|---|
| 2026.04.24 | ₩68,501 | ₩68,581 | ₩68,427 | ₩68,474 | -0.04% | 10.4만 |
|---|
| 2026.04.23 | ₩68,460 | ₩68,474 | ₩68,382 | ₩68,440 | -0.03% | 11.1만 |
|---|
| 2026.04.22 | ₩68,460 | ₩68,487 | ₩68,420 | ₩68,454 | -0.01% | 35만 |
|---|
| 2026.04.21 | ₩68,474 | ₩68,487 | ₩68,434 | ₩68,467 | -0.01% | 23.2만 |
|---|
| 2026.04.20 | ₩68,487 | ₩68,487 | ₩68,434 | ₩68,474 | -0.02% | 10.5만 |
|---|
| 2026.04.17 | ₩68,394 | ₩68,460 | ₩68,367 | ₩68,440 | +0.07% | 14.3만 |
|---|
| 2026.04.16 | ₩68,420 | ₩68,447 | ₩68,353 | ₩68,400 | -0.03% | 13.6만 |
|---|
| 2026.04.15 | ₩68,353 | ₩68,460 | ₩68,340 | ₩68,380 | +0.04% | 14.4만 |
|---|
| 2026.04.14 | ₩68,340 | ₩68,447 | ₩68,315 | ₩68,392 | +0.08% | 27만 |
|---|
| 2026.04.13 | ₩68,353 | ₩68,394 | ₩68,300 | ₩68,333 | -0.03% | 21.6만 |
|---|
| 2026.04.10 | ₩68,367 | ₩68,394 | ₩68,313 | ₩68,331 | -0.05% | 14.3만 |
|---|
| 2026.04.09 | ₩68,300 | ₩68,340 | ₩68,273 | ₩68,333 | +0.05% | 15.4만 |
|---|
| 2026.04.08 | ₩68,340 | ₩68,392 | ₩68,313 | ₩68,327 | -0.02% | 55.8만 |
|---|
| 2026.04.07 | ₩68,313 | ₩68,327 | ₩68,246 | ₩68,307 | -0.01% | 27.1만 |
|---|
| 2026.04.06 | ₩68,300 | ₩68,320 | ₩68,273 | ₩68,293 | -0.01% | 41.1만 |
|---|
| 2026.04.02 | ₩68,273 | ₩68,313 | ₩68,246 | ₩68,307 | +0.05% | 24만 |
|---|
| 2026.04.01 | ₩68,273 | ₩68,300 | ₩68,220 | ₩68,257 | -0.02% | 28.8만 |
|---|
| 2026.03.31 | ₩68,474 | ₩68,474 | ₩68,200 | ₩68,253 | -0.32% | 24.6만 |
|---|
| 2026.03.30 | ₩68,460 | ₩68,522 | ₩68,460 | ₩68,507 | +0.07% | 20.7만 |
|---|
| 2026.03.27 | ₩68,407 | ₩68,474 | ₩68,407 | ₩68,474 | +0.10% | 16.6만 |
|---|
| 2026.03.26 | ₩68,460 | ₩68,501 | ₩68,420 | ₩68,454 | -0.01% | 15.5만 |
|---|
| 2026.03.25 | ₩68,514 | ₩68,521 | ₩68,447 | ₩68,481 | -0.05% | 7.5만 |
|---|
| 2026.03.24 | ₩68,447 | ₩68,501 | ₩68,427 | ₩68,467 | +0.03% | 18.4만 |
|---|
| 2026.03.23 | ₩68,407 | ₩68,541 | ₩68,407 | ₩68,467 | +0.09% | 12.6만 |
|---|
| 2026.03.20 | ₩68,447 | ₩68,527 | ₩68,420 | ₩68,444 | -0.00% | 27.3만 |
|---|
| 2026.03.19 | ₩68,420 | ₩68,487 | ₩68,420 | ₩68,474 | +0.08% | 24.4만 |
|---|
| 2026.03.18 | ₩68,474 | ₩68,507 | ₩68,427 | ₩68,440 | -0.05% | 14만 |
|---|
| 2026.03.17 | ₩68,487 | ₩68,501 | ₩68,460 | ₩68,494 | +0.01% | 13.4만 |
|---|
| 2026.03.16 | ₩68,474 | ₩68,474 | ₩68,439 | ₩68,467 | -0.01% | 14.5만 |
|---|
| 2026.03.13 | ₩68,447 | ₩68,487 | ₩68,420 | ₩68,440 | -0.01% | 10.1만 |
|---|
| 2026.03.12 | ₩68,447 | ₩68,459 | ₩68,407 | ₩68,414 | -0.05% | 18.3만 |
|---|
| 2026.03.11 | ₩68,514 | ₩68,514 | ₩68,447 | ₩68,454 | -0.09% | 21.6만 |
|---|
| 2026.03.10 | ₩68,501 | ₩68,527 | ₩68,474 | ₩68,481 | -0.03% | 30.3만 |
|---|
| 2026.03.09 | ₩68,434 | ₩68,606 | ₩68,434 | ₩68,507 | +0.11% | 30.7만 |
|---|
| 2026.03.06 | ₩68,507 | ₩68,507 | ₩68,460 | ₩68,481 | -0.04% | 16.5만 |
|---|
| 2026.03.05 | ₩68,460 | ₩68,474 | ₩68,380 | ₩68,454 | -0.01% | 20.5만 |
|---|
| 2026.03.04 | ₩68,460 | ₩68,487 | ₩68,447 | ₩68,463 | +0.00% | 9.6만 |
|---|
| 2026.03.03 | ₩68,447 | ₩68,474 | ₩68,376 | ₩68,467 | +0.03% | 17.4만 |
|---|
| 2026.03.02 | ₩68,434 | ₩68,501 | ₩68,380 | ₩68,454 | +0.03% | 22.4만 |
|---|
| 2026.02.27 | ₩68,434 | ₩68,554 | ₩68,434 | ₩68,481 | +0.07% | 14.8만 |
|---|
| 2026.02.26 | ₩68,674 | ₩68,674 | ₩68,634 | ₩68,648 | -0.04% | 13.4만 |
|---|
| 2026.02.25 | ₩68,621 | ₩68,661 | ₩68,621 | ₩68,641 | +0.03% | 7.7만 |
|---|
| 2026.02.24 | ₩68,634 | ₩68,661 | ₩68,614 | ₩68,648 | +0.02% | 12.1만 |
|---|
| 2026.02.23 | ₩68,608 | ₩68,661 | ₩68,581 | ₩68,642 | +0.05% | 15.2만 |
|---|
| 2026.02.20 | ₩68,594 | ₩68,621 | ₩68,581 | ₩68,614 | +0.03% | 13.3만 |
|---|
| 2026.02.19 | ₩68,608 | ₩68,621 | ₩68,567 | ₩68,594 | -0.02% | 23.1만 |
|---|
| 2026.02.18 | ₩68,554 | ₩68,608 | ₩68,554 | ₩68,581 | +0.04% | 15.9만 |
|---|
| 2026.02.17 | ₩68,581 | ₩68,614 | ₩68,581 | ₩68,602 | +0.03% | 14.9만 |
|---|
| 2026.02.13 | ₩68,567 | ₩68,601 | ₩68,567 | ₩68,588 | +0.03% | 14.3만 |
|---|
| 2026.02.12 | ₩68,554 | ₩68,554 | ₩68,514 | ₩68,534 | -0.03% | 22.4만 |
|---|
| 2026.02.11 | ₩68,527 | ₩68,541 | ₩68,514 | ₩68,521 | -0.01% | 52.4만 |
|---|
| 2026.02.10 | ₩68,527 | ₩68,527 | ₩68,501 | ₩68,521 | -0.01% | 22.4만 |
|---|
| 2026.02.09 | ₩68,514 | ₩68,514 | ₩68,487 | ₩68,507 | -0.01% | 15.8만 |
|---|
| 2026.02.06 | ₩68,434 | ₩68,501 | ₩68,434 | ₩68,501 | +0.10% | 13.1만 |
|---|
| 2026.02.05 | ₩68,447 | ₩68,474 | ₩68,447 | ₩68,467 | +0.03% | 18.7만 |
|---|
| 2026.02.04 | ₩68,434 | ₩68,474 | ₩68,420 | ₩68,440 | +0.01% | 16.5만 |
|---|
| 2026.02.03 | ₩68,420 | ₩68,447 | ₩68,420 | ₩68,440 | +0.03% | 12.7만 |
|---|
| 2026.02.02 | ₩68,474 | ₩68,474 | ₩68,420 | ₩68,427 | -0.07% | 20.1만 |
|---|
| 2026.01.30 | ₩68,434 | ₩68,447 | ₩68,407 | ₩68,434 | 0.00% | 20만 |
|---|
| 2026.01.29 | ₩68,621 | ₩68,661 | ₩68,581 | ₩68,608 | -0.02% | 17.4만 |
|---|
| 2026.01.28 | ₩68,634 | ₩68,634 | ₩68,581 | ₩68,608 | -0.04% | 19.1만 |
|---|
| 2026.01.27 | ₩68,621 | ₩68,621 | ₩68,569 | ₩68,608 | -0.02% | 16.3만 |
|---|
| 2026.01.26 | ₩68,594 | ₩68,608 | ₩68,567 | ₩68,608 | +0.02% | 21.4만 |
|---|
| 2026.01.23 | ₩68,581 | ₩68,581 | ₩68,554 | ₩68,581 | 0.00% | 18.3만 |
|---|
| 2026.01.22 | ₩68,514 | ₩68,567 | ₩68,501 | ₩68,567 | +0.08% | 24.2만 |
|---|
| 2026.01.21 | ₩68,474 | ₩68,554 | ₩68,474 | ₩68,547 | +0.11% | 42.1만 |
|---|
| 2026.01.20 | ₩68,474 | ₩68,541 | ₩68,474 | ₩68,534 | +0.09% | 13.4만 |
|---|
| 2026.01.16 | ₩68,514 | ₩68,534 | ₩68,474 | ₩68,521 | +0.01% | 20.4만 |
|---|
| 2026.01.15 | ₩68,514 | ₩68,514 | ₩68,460 | ₩68,494 | -0.03% | 28.4만 |
|---|
| 2026.01.14 | ₩68,487 | ₩68,501 | ₩68,460 | ₩68,494 | +0.01% | 14.2만 |
|---|
| 2026.01.13 | ₩68,460 | ₩68,513 | ₩68,447 | ₩68,467 | +0.01% | 10만 |
|---|
| 2026.01.12 | ₩68,447 | ₩68,460 | ₩68,434 | ₩68,454 | +0.01% | 15.6만 |
|---|
| 2026.01.09 | ₩68,474 | ₩68,474 | ₩68,420 | ₩68,440 | -0.05% | 11.5만 |
|---|
| 2026.01.08 | ₩68,447 | ₩68,460 | ₩68,434 | ₩68,440 | -0.01% | 19.8만 |
|---|
| 2026.01.07 | ₩68,394 | ₩68,460 | ₩68,394 | ₩68,427 | +0.05% | 14.5만 |
|---|
| 2026.01.06 | ₩68,380 | ₩68,447 | ₩68,380 | ₩68,427 | +0.07% | 16.7만 |
|---|
| 2026.01.05 | ₩68,380 | ₩68,447 | ₩68,380 | ₩68,414 | +0.05% | 14만 |
|---|
| 2026.01.02 | ₩68,460 | ₩68,527 | ₩68,353 | ₩68,387 | -0.11% | 13만 |
|---|
| 2025.12.31 | ₩68,394 | ₩68,434 | ₩68,333 | ₩68,400 | +0.01% | 15.7만 |
|---|
| 2025.12.30 | ₩68,648 | ₩68,688 | ₩68,634 | ₩68,674 | +0.04% | 8.9만 |
|---|
| 2025.12.29 | ₩68,648 | ₩68,688 | ₩68,634 | ₩68,668 | +0.03% | 10.8만 |
|---|
| 2025.12.26 | ₩68,621 | ₩68,661 | ₩68,621 | ₩68,648 | +0.04% | 6.1만 |
|---|
| 2025.12.24 | ₩68,608 | ₩68,741 | ₩68,555 | ₩68,612 | +0.01% | 7.1만 |
|---|
| 2025.12.23 | ₩68,594 | ₩68,621 | ₩68,554 | ₩68,567 | -0.04% | 22.3만 |
|---|
| 2025.12.22 | ₩68,661 | ₩68,661 | ₩68,581 | ₩68,588 | -0.11% | 12.8만 |
|---|
| 2025.12.19 | ₩68,581 | ₩68,608 | ₩68,554 | ₩68,588 | +0.01% | 31만 |
|---|
| 2025.12.18 | ₩68,581 | ₩68,588 | ₩68,541 | ₩68,574 | -0.01% | 13.6만 |
|---|
| 2025.12.17 | ₩68,554 | ₩68,567 | ₩68,501 | ₩68,530 | -0.04% | 15.3만 |
|---|
| 2025.12.16 | ₩68,608 | ₩68,608 | ₩68,507 | ₩68,534 | -0.11% | 10.4만 |
|---|
| 2025.12.15 | ₩68,527 | ₩68,541 | ₩68,475 | ₩68,527 | 0.00% | 14.5만 |
|---|
| 2025.12.12 | ₩68,474 | ₩68,501 | ₩68,447 | ₩68,481 | +0.01% | 14.4만 |
|---|
| 2025.12.11 | ₩68,460 | ₩68,501 | ₩68,434 | ₩68,467 | +0.01% | 14.9만 |
|---|
| 2025.12.10 | ₩68,434 | ₩68,501 | ₩68,407 | ₩68,455 | +0.03% | 13.3만 |
|---|
| 2025.12.09 | ₩68,434 | ₩68,444 | ₩68,380 | ₩68,402 | -0.05% | 12.7만 |
|---|
| 2025.12.08 | ₩68,407 | ₩68,460 | ₩68,394 | ₩68,394 | -0.02% | 7.1만 |
|---|
| 2025.12.05 | ₩68,394 | ₩68,447 | ₩68,394 | ₩68,420 | +0.04% | 13.2만 |
|---|
| 2025.12.04 | ₩68,460 | ₩68,460 | ₩68,368 | ₩68,414 | -0.07% | 22.3만 |
|---|
| 2025.12.03 | ₩68,460 | ₩68,460 | ₩68,380 | ₩68,415 | -0.07% | 14.3만 |
|---|
| 2025.12.02 | ₩68,407 | ₩68,407 | ₩68,367 | ₩68,400 | -0.01% | 11.2만 |
|---|
| 2025.12.01 | ₩68,327 | ₩68,434 | ₩68,327 | ₩68,367 | +0.06% | 10.2만 |
|---|
| 2025.11.28 | ₩68,376 | ₩68,411 | ₩68,376 | ₩68,400 | +0.04% | 9.6만 |
|---|
| 2025.11.26 | ₩68,608 | ₩68,634 | ₩68,567 | ₩68,614 | +0.01% | 13.3만 |
|---|
| 2025.11.25 | ₩68,554 | ₩68,604 | ₩68,554 | ₩68,581 | +0.04% | 12.5만 |
|---|
| 2025.11.24 | ₩68,594 | ₩68,594 | ₩68,541 | ₩68,559 | -0.05% | 10.5만 |
|---|
| 2025.11.21 | ₩68,581 | ₩68,581 | ₩68,514 | ₩68,567 | -0.02% | 12.9만 |
|---|
| 2025.11.20 | ₩68,501 | ₩68,541 | ₩68,501 | ₩68,534 | +0.05% | 15.4만 |
|---|
| 2025.11.19 | ₩68,541 | ₩68,541 | ₩68,474 | ₩68,507 | -0.05% | 11.5만 |
|---|
| 2025.11.18 | ₩68,521 | ₩68,541 | ₩68,501 | ₩68,507 | -0.02% | 7.3만 |
|---|
| 2025.11.17 | ₩68,541 | ₩68,541 | ₩68,487 | ₩68,494 | -0.07% | 8.5만 |
|---|
| 2025.11.14 | ₩68,501 | ₩68,554 | ₩68,460 | ₩68,481 | -0.03% | 10.7만 |
|---|
| 2025.11.13 | ₩68,501 | ₩68,501 | ₩68,447 | ₩68,487 | -0.02% | 18.1만 |
|---|
| 2025.11.12 | ₩68,474 | ₩68,541 | ₩68,407 | ₩68,454 | -0.03% | 26.5만 |
|---|
| 2025.11.11 | ₩68,474 | ₩68,501 | ₩68,460 | ₩68,474 | 0.00% | 8.1만 |
|---|
| 2025.11.10 | ₩68,487 | ₩68,487 | ₩68,446 | ₩68,481 | -0.01% | 7.5만 |
|---|
| 2025.11.07 | ₩68,474 | ₩68,487 | ₩68,394 | ₩68,447 | -0.04% | 10.4만 |
|---|
| 2025.11.06 | ₩68,407 | ₩68,474 | ₩68,340 | ₩68,452 | +0.07% | 17.4만 |
|---|
| 2025.11.05 | ₩68,407 | ₩68,501 | ₩68,313 | ₩68,374 | -0.05% | 10.9만 |
|---|
| 2025.11.04 | ₩68,434 | ₩68,447 | ₩68,353 | ₩68,400 | -0.05% | 9.6만 |
|---|
| 2025.11.03 | ₩68,353 | ₩68,407 | ₩68,340 | ₩68,387 | +0.05% | 23.7만 |
|---|
| 2025.10.31 | ₩68,420 | ₩68,527 | ₩68,380 | ₩68,394 | -0.04% | 10.8만 |
|---|
| 2025.10.30 | ₩68,594 | ₩68,701 | ₩68,594 | ₩68,634 | +0.06% | 16.3만 |
|---|
| 2025.10.29 | ₩68,669 | ₩68,684 | ₩68,554 | ₩68,641 | -0.04% | 8.4만 |
|---|
| 2025.10.28 | ₩68,688 | ₩68,701 | ₩68,594 | ₩68,660 | -0.04% | 11.4만 |
|---|
| 2025.10.27 | ₩68,621 | ₩68,715 | ₩68,501 | ₩68,668 | +0.07% | 9.7만 |
|---|
| 2025.10.24 | ₩68,581 | ₩68,646 | ₩68,501 | ₩68,608 | +0.04% | 16.1만 |
|---|
| 2025.10.23 | ₩68,634 | ₩68,648 | ₩68,581 | ₩68,581 | -0.08% | 15.3만 |
|---|
| 2025.10.22 | ₩68,634 | ₩68,661 | ₩68,594 | ₩68,634 | 0.00% | 9.2만 |
|---|
| 2025.10.21 | ₩68,567 | ₩68,634 | ₩68,554 | ₩68,621 | +0.08% | 24.1만 |
|---|
| 2025.10.20 | ₩68,554 | ₩68,648 | ₩68,554 | ₩68,614 | +0.09% | 10.8만 |
|---|
| 2025.10.17 | ₩68,608 | ₩68,648 | ₩68,541 | ₩68,567 | -0.06% | 15만 |
|---|
| 2025.10.16 | ₩68,567 | ₩68,581 | ₩68,514 | ₩68,541 | -0.04% | 12.9만 |
|---|
| 2025.10.15 | ₩68,501 | ₩68,594 | ₩68,501 | ₩68,527 | +0.04% | 8.5만 |
|---|
| 2025.10.14 | ₩68,567 | ₩68,581 | ₩68,505 | ₩68,527 | -0.06% | 28.3만 |
|---|
| 2025.10.13 | ₩68,407 | ₩68,567 | ₩68,407 | ₩68,509 | +0.15% | 9.7만 |
|---|
| 2025.10.10 | ₩68,474 | ₩68,554 | ₩68,434 | ₩68,467 | -0.01% | 10.6만 |
|---|