시장 데이터를 불러오는 중
전체 종목
AB Ultra Short Income ETF 과거 주가
AB Ultra Short Income ETF · YEAR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AB Ultra Short Income ETF · YEAR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩67,125 | ₩67,125 | ₩67,058 | ₩67,099 | -0.04% | 22.3만 |
| 2026.10.08 | ₩67,045 | ₩67,099 | ₩67,045 | ₩67,099 | +0.08% | 20.3만 |
| 2026.10.07 | ₩67,045 | ₩67,099 | ₩67,032 | ₩67,099 | +0.08% | 17.7만 |
| 2026.10.06 | ₩67,045 | ₩67,072 | ₩67,032 | ₩67,072 | +0.04% | 9.9만 |
| 2026.10.05 | ₩67,018 | ₩67,045 | ₩67,005 | ₩67,045 | +0.04% | 19.3만 |
| 2026.10.02 | ₩67,005 | ₩67,072 | ₩66,991 | ₩66,991 | -0.02% | 19.1만 |
| 2026.10.01 | ₩66,965 | ₩67,045 | ₩66,965 | ₩67,018 | +0.08% | 13.4만 |
| 2026.09.30 | ₩67,179 | ₩67,186 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,152 |
| -0.04% |
| 8.9만 |
| 2026.09.29 | ₩67,099 | ₩67,139 | ₩67,099 | ₩67,136 | +0.06% | 19만 |
|---|
| 2026.09.28 | ₩67,112 | ₩67,139 | ₩67,099 | ₩67,099 | -0.02% | 11.4만 |
|---|
| 2026.09.25 | ₩67,139 | ₩67,166 | ₩67,112 | ₩67,166 | +0.04% | 15.1만 |
|---|
| 2026.09.24 | ₩67,152 | ₩67,152 | ₩67,105 | ₩67,112 | -0.06% | 33.7만 |
|---|
| 2026.09.23 | ₩67,139 | ₩67,176 | ₩67,088 | ₩67,125 | -0.02% | 56.1만 |
|---|
| 2026.09.22 | ₩67,219 | ₩67,219 | ₩67,152 | ₩67,179 | -0.06% | 10.4만 |
|---|
| 2026.09.21 | ₩67,219 | ₩67,219 | ₩67,154 | ₩67,166 | -0.08% | 6.7만 |
|---|
| 2026.09.18 | ₩67,166 | ₩67,179 | ₩67,139 | ₩67,139 | -0.04% | 4.5만 |
|---|
| 2026.09.17 | ₩67,340 | ₩67,340 | ₩67,152 | ₩67,152 | -0.28% | 10.2만 |
|---|
| 2026.09.16 | ₩67,179 | ₩67,219 | ₩67,125 | ₩67,132 | -0.07% | 17.7만 |
|---|
| 2026.09.15 | ₩67,166 | ₩67,192 | ₩67,152 | ₩67,152 | -0.02% | 16.4만 |
|---|
| 2026.09.14 | ₩67,179 | ₩67,205 | ₩67,166 | ₩67,179 | 0.00% | 18.5만 |
|---|
| 2026.09.11 | ₩67,219 | ₩67,219 | ₩67,139 | ₩67,139 | -0.12% | 23.4만 |
|---|
| 2026.09.10 | ₩67,233 | ₩67,233 | ₩67,166 | ₩67,180 | -0.08% | 8.2만 |
|---|
| 2026.09.09 | ₩67,260 | ₩67,285 | ₩67,246 | ₩67,266 | +0.01% | 10.7만 |
|---|
| 2026.09.08 | ₩67,273 | ₩67,300 | ₩67,246 | ₩67,266 | -0.01% | 16.7만 |
|---|
| 2026.09.04 | ₩67,327 | ₩67,327 | ₩67,246 | ₩67,273 | -0.08% | 4.9만 |
|---|
| 2026.09.03 | ₩67,260 | ₩67,286 | ₩67,239 | ₩67,260 | 0.00% | 6.5만 |
|---|
| 2026.09.02 | ₩67,219 | ₩67,239 | ₩67,192 | ₩67,233 | +0.02% | 13만 |
|---|
| 2026.09.01 | ₩67,219 | ₩67,246 | ₩67,206 | ₩67,206 | -0.02% | 9.5만 |
|---|
| 2026.08.31 | ₩67,447 | ₩67,461 | ₩67,420 | ₩67,441 | -0.01% | 11.5만 |
|---|
| 2026.08.28 | ₩67,487 | ₩67,514 | ₩67,434 | ₩67,434 | -0.08% | 14.1만 |
|---|
| 2026.08.27 | ₩67,514 | ₩67,514 | ₩67,474 | ₩67,501 | -0.02% | 10.3만 |
|---|
| 2026.08.26 | ₩67,474 | ₩67,487 | ₩67,461 | ₩67,481 | +0.01% | 13.6만 |
|---|
| 2026.08.25 | ₩67,461 | ₩67,501 | ₩67,461 | ₩67,501 | +0.06% | 14.6만 |
|---|
| 2026.08.24 | ₩67,474 | ₩67,474 | ₩67,420 | ₩67,434 | -0.06% | 9.1만 |
|---|
| 2026.08.21 | ₩67,447 | ₩67,474 | ₩67,447 | ₩67,474 | +0.04% | 14.2만 |
|---|
| 2026.08.20 | ₩67,434 | ₩67,474 | ₩67,434 | ₩67,447 | +0.02% | 11.5만 |
|---|
| 2026.08.19 | ₩67,447 | ₩67,461 | ₩67,434 | ₩67,461 | +0.02% | 10.4만 |
|---|
| 2026.08.18 | ₩67,420 | ₩67,461 | ₩67,420 | ₩67,447 | +0.04% | 28.6만 |
|---|
| 2026.08.17 | ₩67,407 | ₩67,447 | ₩67,407 | ₩67,447 | +0.06% | 15.6만 |
|---|
| 2026.08.14 | ₩67,461 | ₩67,461 | ₩67,407 | ₩67,420 | -0.06% | 5.9만 |
|---|
| 2026.08.13 | ₩67,407 | ₩67,434 | ₩67,407 | ₩67,420 | +0.02% | 3.9만 |
|---|
| 2026.08.12 | ₩67,380 | ₩67,394 | ₩67,353 | ₩67,367 | -0.02% | 20.2만 |
|---|
| 2026.08.11 | ₩67,353 | ₩67,380 | ₩67,353 | ₩67,374 | +0.03% | 29.6만 |
|---|
| 2026.08.10 | ₩67,353 | ₩67,367 | ₩67,340 | ₩67,367 | +0.02% | 9.9만 |
|---|
| 2026.08.07 | ₩67,380 | ₩67,380 | ₩67,340 | ₩67,367 | -0.02% | 13.2만 |
|---|
| 2026.08.06 | ₩67,340 | ₩67,340 | ₩67,286 | ₩67,313 | -0.04% | 14.2만 |
|---|
| 2026.08.05 | ₩67,340 | ₩67,353 | ₩67,313 | ₩67,353 | +0.02% | 17.4만 |
|---|
| 2026.08.04 | ₩67,340 | ₩67,353 | ₩67,286 | ₩67,333 | -0.01% | 12.7만 |
|---|
| 2026.08.03 | ₩67,273 | ₩67,286 | ₩67,260 | ₩67,286 | +0.02% | 21.6만 |
|---|
| 2026.07.31 | ₩67,461 | ₩67,474 | ₩67,461 | ₩67,461 | 0.00% | 10.6만 |
|---|
| 2026.07.30 | ₩67,474 | ₩67,487 | ₩67,461 | ₩67,486 | +0.02% | 15.1만 |
|---|
| 2026.07.29 | ₩67,434 | ₩67,474 | ₩67,407 | ₩67,447 | +0.02% | 28.5만 |
|---|
| 2026.07.28 | ₩67,407 | ₩67,447 | ₩67,407 | ₩67,427 | +0.03% | 5.8만 |
|---|
| 2026.07.27 | ₩67,394 | ₩67,422 | ₩67,394 | ₩67,408 | +0.02% | 18.4만 |
|---|
| 2026.07.24 | ₩67,367 | ₩67,407 | ₩67,367 | ₩67,383 | +0.02% | 9.6만 |
|---|
| 2026.07.23 | ₩67,367 | ₩67,367 | ₩67,327 | ₩67,353 | -0.02% | 8.7만 |
|---|
| 2026.07.22 | ₩67,394 | ₩67,394 | ₩67,353 | ₩67,367 | -0.04% | 12.3만 |
|---|
| 2026.07.21 | ₩67,380 | ₩67,407 | ₩67,380 | ₩67,394 | +0.02% | 6.2만 |
|---|
| 2026.07.20 | ₩67,420 | ₩67,434 | ₩67,380 | ₩67,394 | -0.04% | 13.4만 |
|---|
| 2026.07.17 | ₩67,420 | ₩67,447 | ₩67,394 | ₩67,407 | -0.02% | 37.4만 |
|---|
| 2026.07.16 | ₩67,407 | ₩67,420 | ₩67,380 | ₩67,383 | -0.04% | 12.5만 |
|---|
| 2026.07.15 | ₩67,407 | ₩67,420 | ₩67,380 | ₩67,394 | -0.02% | 10.5만 |
|---|
| 2026.07.14 | ₩67,380 | ₩67,407 | ₩67,353 | ₩67,380 | 0.00% | 10.8만 |
|---|
| 2026.07.13 | ₩67,353 | ₩67,353 | ₩67,313 | ₩67,327 | -0.04% | 10.4만 |
|---|
| 2026.07.10 | ₩67,380 | ₩67,380 | ₩67,340 | ₩67,353 | -0.04% | 5.7만 |
|---|
| 2026.07.09 | ₩67,327 | ₩67,367 | ₩67,327 | ₩67,353 | +0.04% | 13만 |
|---|
| 2026.07.08 | ₩67,327 | ₩67,340 | ₩67,276 | ₩67,289 | -0.06% | 76.9만 |
|---|
| 2026.07.07 | ₩67,367 | ₩67,367 | ₩67,313 | ₩67,313 | -0.08% | 13.1만 |
|---|
| 2026.07.06 | ₩67,367 | ₩67,380 | ₩67,353 | ₩67,374 | +0.01% | 15.7만 |
|---|
| 2026.07.02 | ₩67,340 | ₩67,367 | ₩67,340 | ₩67,367 | +0.04% | 8.2만 |
|---|
| 2026.07.01 | ₩67,286 | ₩67,340 | ₩67,273 | ₩67,313 | +0.04% | 20.6만 |
|---|
| 2026.06.30 | ₩67,514 | ₩67,528 | ₩67,487 | ₩67,501 | -0.02% | 20.8만 |
|---|
| 2026.06.29 | ₩67,514 | ₩67,536 | ₩67,501 | ₩67,501 | -0.02% | 13.2만 |
|---|
| 2026.06.26 | ₩67,514 | ₩67,548 | ₩67,501 | ₩67,514 | 0.00% | 11.7만 |
|---|
| 2026.06.25 | ₩67,474 | ₩67,501 | ₩67,467 | ₩67,487 | +0.02% | 17.4만 |
|---|
| 2026.06.24 | ₩67,474 | ₩67,474 | ₩67,447 | ₩67,474 | 0.00% | 17.6만 |
|---|
| 2026.06.23 | ₩67,420 | ₩67,434 | ₩67,420 | ₩67,434 | +0.02% | 10.6만 |
|---|
| 2026.06.22 | ₩67,394 | ₩67,420 | ₩67,380 | ₩67,400 | +0.01% | 10.5만 |
|---|
| 2026.06.18 | ₩67,447 | ₩67,454 | ₩67,407 | ₩67,434 | -0.02% | 19.3만 |
|---|
| 2026.06.17 | ₩67,474 | ₩67,474 | ₩67,367 | ₩67,374 | -0.15% | 8.5만 |
|---|
| 2026.06.16 | ₩67,447 | ₩67,474 | ₩67,447 | ₩67,461 | +0.02% | 6.7만 |
|---|
| 2026.06.15 | ₩67,447 | ₩67,474 | ₩67,447 | ₩67,461 | +0.02% | 10.3만 |
|---|
| 2026.06.12 | ₩67,407 | ₩67,446 | ₩67,407 | ₩67,427 | +0.03% | 6.3만 |
|---|
| 2026.06.11 | ₩67,380 | ₩67,447 | ₩67,367 | ₩67,447 | +0.10% | 6.1만 |
|---|
| 2026.06.10 | ₩67,394 | ₩67,407 | ₩67,367 | ₩67,374 | -0.03% | 14.2만 |
|---|
| 2026.06.09 | ₩67,367 | ₩67,380 | ₩67,353 | ₩67,353 | -0.02% | 26.4만 |
|---|
| 2026.06.08 | ₩67,353 | ₩67,369 | ₩67,327 | ₩67,353 | 0.00% | 11만 |
|---|
| 2026.06.05 | ₩67,340 | ₩67,380 | ₩67,327 | ₩67,327 | -0.02% | 20.7만 |
|---|
| 2026.06.04 | ₩67,394 | ₩67,407 | ₩67,367 | ₩67,380 | -0.02% | 7만 |
|---|
| 2026.06.03 | ₩67,353 | ₩67,380 | ₩67,327 | ₩67,340 | -0.02% | 12.3만 |
|---|
| 2026.06.02 | ₩67,380 | ₩67,394 | ₩67,353 | ₩67,367 | -0.02% | 26.4만 |
|---|
| 2026.06.01 | ₩67,367 | ₩67,379 | ₩67,340 | ₩67,353 | -0.02% | 20.5만 |
|---|
| 2026.05.29 | ₩67,581 | ₩67,622 | ₩67,581 | ₩67,622 | +0.06% | 25.4만 |
|---|
| 2026.05.28 | ₩67,541 | ₩67,595 | ₩67,541 | ₩67,568 | +0.04% | 19.5만 |
|---|
| 2026.05.27 | ₩67,528 | ₩67,555 | ₩67,528 | ₩67,555 | +0.04% | 13.5만 |
|---|
| 2026.05.26 | ₩67,528 | ₩67,541 | ₩67,501 | ₩67,541 | +0.02% | 13.9만 |
|---|
| 2026.05.22 | ₩67,501 | ₩67,514 | ₩67,467 | ₩67,487 | -0.02% | 12만 |
|---|
| 2026.05.21 | ₩67,474 | ₩67,501 | ₩67,447 | ₩67,501 | +0.04% | 9.2만 |
|---|
| 2026.05.20 | ₩67,434 | ₩67,501 | ₩67,434 | ₩67,487 | +0.08% | 13.4만 |
|---|
| 2026.05.19 | ₩67,434 | ₩67,453 | ₩67,420 | ₩67,447 | +0.02% | 7.9만 |
|---|
| 2026.05.18 | ₩67,447 | ₩67,474 | ₩67,434 | ₩67,454 | +0.01% | 4.6만 |
|---|
| 2026.05.15 | ₩67,420 | ₩67,461 | ₩67,420 | ₩67,461 | +0.06% | 13.1만 |
|---|
| 2026.05.14 | ₩67,487 | ₩67,500 | ₩67,447 | ₩67,474 | -0.02% | 17만 |
|---|
| 2026.05.13 | ₩67,487 | ₩67,487 | ₩67,447 | ₩67,487 | 0.00% | 12.1만 |
|---|
| 2026.05.12 | ₩67,447 | ₩67,474 | ₩67,447 | ₩67,474 | +0.04% | 12.8만 |
|---|
| 2026.05.11 | ₩67,487 | ₩67,513 | ₩67,474 | ₩67,501 | +0.02% | 10.9만 |
|---|
| 2026.05.08 | ₩67,501 | ₩67,514 | ₩67,487 | ₩67,514 | +0.02% | 9.4만 |
|---|
| 2026.05.07 | ₩67,487 | ₩67,514 | ₩67,466 | ₩67,514 | +0.04% | 20.5만 |
|---|
| 2026.05.06 | ₩67,487 | ₩67,501 | ₩67,461 | ₩67,474 | -0.02% | 11.6만 |
|---|
| 2026.05.05 | ₩67,420 | ₩67,447 | ₩67,420 | ₩67,447 | +0.04% | 10.4만 |
|---|
| 2026.05.04 | ₩67,420 | ₩67,447 | ₩67,394 | ₩67,420 | 0.00% | 21만 |
|---|
| 2026.05.01 | ₩67,434 | ₩67,474 | ₩67,434 | ₩67,461 | +0.04% | 11.7만 |
|---|
| 2026.04.30 | ₩67,635 | ₩67,662 | ₩67,608 | ₩67,635 | 0.00% | 10만 |
|---|
| 2026.04.29 | ₩67,635 | ₩67,648 | ₩67,595 | ₩67,615 | -0.03% | 14.6만 |
|---|
| 2026.04.28 | ₩67,622 | ₩67,662 | ₩67,622 | ₩67,662 | +0.06% | 21.7만 |
|---|
| 2026.04.27 | ₩67,648 | ₩67,662 | ₩67,635 | ₩67,662 | +0.02% | 19.3만 |
|---|
| 2026.04.24 | ₩67,648 | ₩67,675 | ₩67,624 | ₩67,648 | 0.00% | 8.9만 |
|---|
| 2026.04.23 | ₩67,608 | ₩67,635 | ₩67,601 | ₩67,622 | +0.02% | 13.8만 |
|---|
| 2026.04.22 | ₩67,635 | ₩67,635 | ₩67,608 | ₩67,622 | -0.02% | 10.8만 |
|---|
| 2026.04.21 | ₩67,622 | ₩67,635 | ₩67,595 | ₩67,601 | -0.03% | 12.2만 |
|---|
| 2026.04.20 | ₩67,635 | ₩67,648 | ₩67,622 | ₩67,635 | 0.00% | 15.9만 |
|---|
| 2026.04.17 | ₩67,635 | ₩67,662 | ₩67,623 | ₩67,642 | +0.01% | 8.9만 |
|---|
| 2026.04.16 | ₩67,581 | ₩67,608 | ₩67,568 | ₩67,608 | +0.04% | 8.2만 |
|---|
| 2026.04.15 | ₩67,581 | ₩67,595 | ₩67,555 | ₩67,595 | +0.02% | 14.3만 |
|---|
| 2026.04.14 | ₩67,555 | ₩67,595 | ₩67,555 | ₩67,595 | +0.06% | 13.3만 |
|---|
| 2026.04.13 | ₩67,528 | ₩67,555 | ₩67,514 | ₩67,541 | +0.02% | 14.3만 |
|---|
| 2026.04.10 | ₩67,581 | ₩67,581 | ₩67,514 | ₩67,524 | -0.09% | 19.4만 |
|---|
| 2026.04.09 | ₩67,541 | ₩67,555 | ₩67,514 | ₩67,528 | -0.02% | 59.5만 |
|---|
| 2026.04.08 | ₩67,555 | ₩67,555 | ₩67,447 | ₩67,514 | -0.06% | 70.6만 |
|---|
| 2026.04.07 | ₩67,501 | ₩67,514 | ₩67,434 | ₩67,514 | +0.02% | 24.8만 |
|---|
| 2026.04.06 | ₩67,487 | ₩67,487 | ₩67,420 | ₩67,420 | -0.10% | 11.7만 |
|---|
| 2026.04.02 | ₩67,487 | ₩67,501 | ₩67,461 | ₩67,501 | +0.02% | 21.5만 |
|---|
| 2026.04.01 | ₩67,434 | ₩67,461 | ₩67,434 | ₩67,447 | +0.02% | 16.5만 |
|---|
| 2026.03.31 | ₩67,648 | ₩67,715 | ₩67,648 | ₩67,682 | +0.05% | 43.6만 |
|---|
| 2026.03.30 | ₩67,622 | ₩67,635 | ₩67,608 | ₩67,624 | +0.00% | 25.1만 |
|---|
| 2026.03.27 | ₩67,541 | ₩67,595 | ₩67,541 | ₩67,588 | +0.07% | 10만 |
|---|
| 2026.03.26 | ₩67,555 | ₩67,581 | ₩67,528 | ₩67,534 | -0.03% | 25.9만 |
|---|
| 2026.03.25 | ₩67,581 | ₩67,595 | ₩67,568 | ₩67,595 | +0.02% | 31.6만 |
|---|
| 2026.03.24 | ₩67,541 | ₩67,575 | ₩67,533 | ₩67,555 | +0.02% | 8.2만 |
|---|
| 2026.03.23 | ₩67,568 | ₩67,601 | ₩67,541 | ₩67,595 | +0.04% | 13.4만 |
|---|
| 2026.03.20 | ₩67,568 | ₩67,568 | ₩67,528 | ₩67,548 | -0.03% | 16.6만 |
|---|
| 2026.03.19 | ₩67,555 | ₩67,622 | ₩67,555 | ₩67,581 | +0.04% | 8.8만 |
|---|
| 2026.03.18 | ₩67,635 | ₩67,635 | ₩67,581 | ₩67,581 | -0.08% | 7.7만 |
|---|
| 2026.03.17 | ₩67,662 | ₩67,689 | ₩67,622 | ₩67,622 | -0.06% | 12만 |
|---|
| 2026.03.16 | ₩67,622 | ₩67,635 | ₩67,616 | ₩67,635 | +0.02% | 9.3만 |
|---|
| 2026.03.13 | ₩67,608 | ₩67,622 | ₩67,581 | ₩67,608 | 0.00% | 8만 |
|---|
| 2026.03.12 | ₩67,662 | ₩67,662 | ₩67,568 | ₩67,580 | -0.12% | 27만 |
|---|
| 2026.03.11 | ₩67,622 | ₩67,648 | ₩67,622 | ₩67,622 | 0.00% | 10.1만 |
|---|
| 2026.03.10 | ₩67,675 | ₩67,689 | ₩67,635 | ₩67,635 | -0.06% | 20.3만 |
|---|
| 2026.03.09 | ₩67,635 | ₩67,689 | ₩67,622 | ₩67,662 | +0.04% | 14.1만 |
|---|
| 2026.03.06 | ₩67,622 | ₩67,675 | ₩67,622 | ₩67,659 | +0.06% | 27.3만 |
|---|
| 2026.03.05 | ₩67,608 | ₩67,635 | ₩67,608 | ₩67,622 | +0.02% | 18.3만 |
|---|
| 2026.03.04 | ₩67,675 | ₩67,675 | ₩67,635 | ₩67,642 | -0.05% | 19.1만 |
|---|
| 2026.03.03 | ₩67,608 | ₩67,662 | ₩67,601 | ₩67,662 | +0.08% | 16.2만 |
|---|
| 2026.03.02 | ₩67,702 | ₩67,702 | ₩67,622 | ₩67,648 | -0.08% | 16.7만 |
|---|
| 2026.02.27 | ₩67,863 | ₩67,930 | ₩67,863 | ₩67,910 | +0.07% | 19만 |
|---|
| 2026.02.26 | ₩67,863 | ₩67,876 | ₩67,850 | ₩67,863 | 0.00% | 22만 |
|---|
| 2026.02.25 | ₩67,836 | ₩67,862 | ₩67,829 | ₩67,829 | -0.01% | 10.6만 |
|---|
| 2026.02.24 | ₩67,850 | ₩67,876 | ₩67,836 | ₩67,850 | 0.00% | 16만 |
|---|
| 2026.02.23 | ₩67,836 | ₩67,890 | ₩67,823 | ₩67,890 | +0.08% | 15.3만 |
|---|
| 2026.02.20 | ₩67,836 | ₩67,843 | ₩67,809 | ₩67,823 | -0.02% | 22.3만 |
|---|
| 2026.02.19 | ₩67,809 | ₩67,829 | ₩67,809 | ₩67,823 | +0.02% | 21.2만 |
|---|
| 2026.02.18 | ₩67,796 | ₩67,823 | ₩67,796 | ₩67,796 | 0.00% | 16.8만 |
|---|
| 2026.02.17 | ₩67,809 | ₩67,836 | ₩67,797 | ₩67,809 | 0.00% | 23.2만 |
|---|
| 2026.02.13 | ₩67,809 | ₩67,850 | ₩67,809 | ₩67,836 | +0.04% | 14.8만 |
|---|
| 2026.02.12 | ₩67,756 | ₩67,796 | ₩67,742 | ₩67,769 | +0.02% | 16.9만 |
|---|
| 2026.02.11 | ₩67,715 | ₩67,765 | ₩67,715 | ₩67,715 | 0.00% | 35.7만 |
|---|
| 2026.02.10 | ₩67,756 | ₩67,769 | ₩67,742 | ₩67,757 | +0.00% | 12.6만 |
|---|
| 2026.02.09 | ₩67,742 | ₩67,742 | ₩67,715 | ₩67,742 | 0.00% | 11.4만 |
|---|
| 2026.02.06 | ₩67,729 | ₩67,742 | ₩67,702 | ₩67,702 | -0.04% | 35.6만 |
|---|
| 2026.02.05 | ₩67,715 | ₩67,715 | ₩67,682 | ₩67,702 | -0.02% | 20.6만 |
|---|
| 2026.02.04 | ₩67,635 | ₩67,675 | ₩67,635 | ₩67,662 | +0.04% | 26.2만 |
|---|
| 2026.02.03 | ₩67,635 | ₩67,662 | ₩67,635 | ₩67,648 | +0.02% | 60.4만 |
|---|
| 2026.02.02 | ₩67,662 | ₩67,662 | ₩67,626 | ₩67,639 | -0.03% | 15.4만 |
|---|
| 2026.01.30 | ₩67,876 | ₩67,890 | ₩67,876 | ₩67,890 | +0.02% | 11.9만 |
|---|
| 2026.01.29 | ₩67,850 | ₩67,876 | ₩67,836 | ₩67,836 | -0.02% | 24.6만 |
|---|
| 2026.01.28 | ₩67,836 | ₩67,850 | ₩67,823 | ₩67,823 | -0.02% | 13.6만 |
|---|
| 2026.01.27 | ₩67,836 | ₩67,841 | ₩67,823 | ₩67,823 | -0.02% | 15.4만 |
|---|
| 2026.01.26 | ₩67,823 | ₩67,823 | ₩67,796 | ₩67,809 | -0.02% | 22.6만 |
|---|
| 2026.01.23 | ₩67,809 | ₩67,823 | ₩67,796 | ₩67,796 | -0.02% | 10.2만 |
|---|
| 2026.01.22 | ₩67,782 | ₩67,796 | ₩67,756 | ₩67,756 | -0.04% | 27.4만 |
|---|
| 2026.01.21 | ₩67,796 | ₩67,796 | ₩67,756 | ₩67,776 | -0.03% | 15만 |
|---|
| 2026.01.20 | ₩67,796 | ₩67,796 | ₩67,756 | ₩67,756 | -0.06% | 17.8만 |
|---|
| 2026.01.16 | ₩67,769 | ₩67,782 | ₩67,742 | ₩67,769 | 0.00% | 22.6만 |
|---|
| 2026.01.15 | ₩67,756 | ₩67,769 | ₩67,742 | ₩67,756 | 0.00% | 13.1만 |
|---|
| 2026.01.14 | ₩67,782 | ₩67,782 | ₩67,756 | ₩67,762 | -0.03% | 17.3만 |
|---|
| 2026.01.13 | ₩67,769 | ₩67,769 | ₩67,742 | ₩67,756 | -0.02% | 26.5만 |
|---|
| 2026.01.12 | ₩67,729 | ₩67,756 | ₩67,729 | ₩67,756 | +0.04% | 7.9만 |
|---|
| 2026.01.09 | ₩67,742 | ₩67,782 | ₩67,715 | ₩67,769 | +0.04% | 37.2만 |
|---|
| 2026.01.08 | ₩67,729 | ₩67,756 | ₩67,729 | ₩67,736 | +0.01% | 41.7만 |
|---|
| 2026.01.07 | ₩67,756 | ₩67,756 | ₩67,715 | ₩67,715 | -0.06% | 11만 |
|---|
| 2026.01.06 | ₩67,729 | ₩67,742 | ₩67,715 | ₩67,736 | +0.01% | 22만 |
|---|
| 2026.01.05 | ₩67,715 | ₩67,742 | ₩67,715 | ₩67,742 | +0.04% | 14.9만 |
|---|
| 2026.01.02 | ₩67,689 | ₩67,715 | ₩67,689 | ₩67,711 | +0.03% | 22.4만 |
|---|
| 2025.12.31 | ₩67,689 | ₩67,702 | ₩67,675 | ₩67,689 | 0.00% | 12만 |
|---|
| 2025.12.30 | ₩67,970 | ₩67,984 | ₩67,959 | ₩67,970 | 0.00% | 21.7만 |
|---|
| 2025.12.29 | ₩67,943 | ₩67,957 | ₩67,943 | ₩67,943 | 0.00% | 13.4만 |
|---|
| 2025.12.26 | ₩67,943 | ₩67,957 | ₩67,930 | ₩67,943 | 0.00% | 18.5만 |
|---|
| 2025.12.24 | ₩67,903 | ₩67,917 | ₩67,890 | ₩67,903 | 0.00% | 7.9만 |
|---|
| 2025.12.23 | ₩67,863 | ₩67,903 | ₩67,863 | ₩67,890 | +0.04% | 21.1만 |
|---|
| 2025.12.22 | ₩67,890 | ₩67,903 | ₩67,863 | ₩67,876 | -0.02% | 24.2만 |
|---|
| 2025.12.19 | ₩67,903 | ₩67,903 | ₩67,890 | ₩67,890 | -0.02% | 15.3만 |
|---|
| 2025.12.18 | ₩67,890 | ₩67,903 | ₩67,863 | ₩67,876 | -0.02% | 30.4만 |
|---|
| 2025.12.17 | ₩67,863 | ₩67,876 | ₩67,850 | ₩67,850 | -0.02% | 21.3만 |
|---|
| 2025.12.16 | ₩67,836 | ₩67,876 | ₩67,836 | ₩67,876 | +0.06% | 29.3만 |
|---|
| 2025.12.15 | ₩67,836 | ₩67,863 | ₩67,836 | ₩67,850 | +0.02% | 17.3만 |
|---|
| 2025.12.12 | ₩67,823 | ₩67,823 | ₩67,796 | ₩67,823 | 0.00% | 11.4만 |
|---|
| 2025.12.11 | ₩67,809 | ₩67,823 | ₩67,782 | ₩67,782 | -0.04% | 17.6만 |
|---|
| 2025.12.10 | ₩67,742 | ₩67,796 | ₩67,729 | ₩67,789 | +0.07% | 10.9만 |
|---|
| 2025.12.09 | ₩67,769 | ₩67,769 | ₩67,729 | ₩67,756 | -0.02% | 17만 |
|---|
| 2025.12.08 | ₩67,769 | ₩67,769 | ₩67,742 | ₩67,749 | -0.03% | 29.5만 |
|---|
| 2025.12.05 | ₩67,769 | ₩67,773 | ₩67,742 | ₩67,756 | -0.02% | 21만 |
|---|
| 2025.12.04 | ₩67,863 | ₩67,863 | ₩67,742 | ₩67,756 | -0.16% | 14.1만 |
|---|
| 2025.12.03 | ₩67,782 | ₩67,796 | ₩67,756 | ₩67,796 | +0.02% | 13.9만 |
|---|
| 2025.12.02 | ₩67,756 | ₩67,768 | ₩67,729 | ₩67,752 | -0.01% | 123.1만 |
|---|
| 2025.12.01 | ₩67,715 | ₩67,737 | ₩67,715 | ₩67,723 | +0.01% | 62.6만 |
|---|
| 2025.11.28 | ₩67,970 | ₩67,984 | ₩67,964 | ₩67,984 | +0.02% | 1.6만 |
|---|
| 2025.11.26 | ₩67,943 | ₩67,970 | ₩67,943 | ₩67,943 | 0.00% | 18.9만 |
|---|
| 2025.11.25 | ₩67,957 | ₩67,984 | ₩67,930 | ₩67,930 | -0.04% | 23.5만 |
|---|
| 2025.11.24 | ₩67,943 | ₩67,943 | ₩67,917 | ₩67,930 | -0.02% | 32.8만 |
|---|
| 2025.11.21 | ₩67,917 | ₩67,943 | ₩67,903 | ₩67,930 | +0.02% | 28.3만 |
|---|
| 2025.11.20 | ₩67,876 | ₩67,896 | ₩67,863 | ₩67,870 | -0.01% | 13.1만 |
|---|
| 2025.11.19 | ₩67,876 | ₩67,876 | ₩67,823 | ₩67,850 | -0.04% | 19.7만 |
|---|
| 2025.11.18 | ₩67,850 | ₩67,863 | ₩67,836 | ₩67,854 | +0.01% | 12.7만 |
|---|
| 2025.11.17 | ₩67,836 | ₩67,836 | ₩67,809 | ₩67,823 | -0.02% | 12.4만 |
|---|
| 2025.11.14 | ₩67,836 | ₩67,850 | ₩67,796 | ₩67,803 | -0.05% | 12.3만 |
|---|
| 2025.11.13 | ₩67,796 | ₩67,823 | ₩67,784 | ₩67,803 | +0.01% | 17.6만 |
|---|
| 2025.11.12 | ₩67,836 | ₩67,836 | ₩67,796 | ₩67,809 | -0.04% | 14.7만 |
|---|
| 2025.11.11 | ₩67,836 | ₩67,836 | ₩67,809 | ₩67,836 | 0.00% | 18만 |
|---|
| 2025.11.10 | ₩67,782 | ₩67,809 | ₩67,782 | ₩67,803 | +0.03% | 13.2만 |
|---|
| 2025.11.07 | ₩67,756 | ₩67,823 | ₩67,756 | ₩67,796 | +0.06% | 34.6만 |
|---|
| 2025.11.06 | ₩67,782 | ₩67,796 | ₩67,756 | ₩67,756 | -0.04% | 10.6만 |
|---|
| 2025.11.05 | ₩67,769 | ₩67,769 | ₩67,702 | ₩67,729 | -0.06% | 9.7만 |
|---|
| 2025.11.04 | ₩67,742 | ₩67,796 | ₩67,741 | ₩67,769 | +0.04% | 11.2만 |
|---|
| 2025.11.03 | ₩67,648 | ₩67,742 | ₩67,648 | ₩67,742 | +0.14% | 8만 |
|---|
| 2025.10.31 | ₩67,930 | ₩67,970 | ₩67,930 | ₩67,957 | +0.04% | 15.6만 |
|---|
| 2025.10.30 | ₩67,930 | ₩67,931 | ₩67,890 | ₩67,890 | -0.06% | 9.2만 |
|---|
| 2025.10.29 | ₩67,957 | ₩67,984 | ₩67,903 | ₩67,917 | -0.06% | 13.7만 |
|---|
| 2025.10.28 | ₩67,970 | ₩67,984 | ₩67,917 | ₩67,957 | -0.02% | 10.8만 |
|---|
| 2025.10.27 | ₩67,943 | ₩67,970 | ₩67,930 | ₩67,970 | +0.04% | 13.5만 |
|---|
| 2025.10.24 | ₩67,957 | ₩67,984 | ₩67,943 | ₩67,977 | +0.03% | 23.8만 |
|---|
| 2025.10.23 | ₩67,930 | ₩67,957 | ₩67,917 | ₩67,917 | -0.02% | 29.6만 |
|---|
| 2025.10.22 | ₩67,930 | ₩68,010 | ₩67,930 | ₩67,970 | +0.06% | 12.4만 |
|---|
| 2025.10.21 | ₩67,943 | ₩67,957 | ₩67,930 | ₩67,943 | 0.00% | 21.9만 |
|---|
| 2025.10.20 | ₩68,024 | ₩68,024 | ₩67,917 | ₩67,957 | -0.10% | 10.1만 |
|---|
| 2025.10.17 | ₩67,917 | ₩67,970 | ₩67,890 | ₩67,970 | +0.08% | 72.8만 |
|---|
| 2025.10.16 | ₩67,863 | ₩67,930 | ₩67,863 | ₩67,930 | +0.10% | 14.1만 |
|---|
| 2025.10.15 | ₩67,850 | ₩67,890 | ₩67,850 | ₩67,863 | +0.02% | 8만 |
|---|
| 2025.10.14 | ₩67,836 | ₩67,883 | ₩67,836 | ₩67,870 | +0.05% | 14.3만 |
|---|
| 2025.10.13 | ₩67,850 | ₩67,876 | ₩67,836 | ₩67,850 | 0.00% | 169.3만 |
|---|
| 2025.10.10 | ₩67,850 | ₩67,863 | ₩67,811 | ₩67,843 | -0.01% | 12만 |
|---|