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 | ₩67,081 | ₩67,081 | ₩67,014 | ₩67,055 | -0.04% | 22.3만 |
| 2026.10.08 | ₩67,001 | ₩67,055 | ₩67,001 | ₩67,055 | +0.08% | 20.3만 |
| 2026.10.07 | ₩67,001 | ₩67,055 | ₩66,988 | ₩67,055 | +0.08% | 17.7만 |
| 2026.10.06 | ₩67,001 | ₩67,028 | ₩66,988 | ₩67,028 | +0.04% | 9.9만 |
| 2026.10.05 | ₩66,974 | ₩67,001 | ₩66,961 | ₩67,001 | +0.04% | 19.3만 |
| 2026.10.02 | ₩66,961 | ₩67,028 | ₩66,947 | ₩66,947 | -0.02% | 19.1만 |
| 2026.10.01 | ₩66,921 | ₩67,001 | ₩66,921 | ₩66,974 | +0.08% | 13.4만 |
| 2026.09.30 | ₩67,135 | ₩67,142 | ₩67,095 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,108 |
| -0.04% |
| 8.9만 |
| 2026.09.29 | ₩67,055 | ₩67,095 | ₩67,055 | ₩67,092 | +0.06% | 19만 |
|---|
| 2026.09.28 | ₩67,068 | ₩67,095 | ₩67,055 | ₩67,055 | -0.02% | 11.4만 |
|---|
| 2026.09.25 | ₩67,095 | ₩67,122 | ₩67,068 | ₩67,122 | +0.04% | 15.1만 |
|---|
| 2026.09.24 | ₩67,108 | ₩67,108 | ₩67,061 | ₩67,068 | -0.06% | 33.7만 |
|---|
| 2026.09.23 | ₩67,095 | ₩67,132 | ₩67,044 | ₩67,081 | -0.02% | 56.1만 |
|---|
| 2026.09.22 | ₩67,175 | ₩67,175 | ₩67,108 | ₩67,135 | -0.06% | 10.4만 |
|---|
| 2026.09.21 | ₩67,175 | ₩67,175 | ₩67,110 | ₩67,122 | -0.08% | 6.7만 |
|---|
| 2026.09.18 | ₩67,122 | ₩67,135 | ₩67,095 | ₩67,095 | -0.04% | 4.5만 |
|---|
| 2026.09.17 | ₩67,296 | ₩67,296 | ₩67,108 | ₩67,108 | -0.28% | 10.2만 |
|---|
| 2026.09.16 | ₩67,135 | ₩67,175 | ₩67,081 | ₩67,088 | -0.07% | 17.7만 |
|---|
| 2026.09.15 | ₩67,122 | ₩67,148 | ₩67,108 | ₩67,108 | -0.02% | 16.4만 |
|---|
| 2026.09.14 | ₩67,135 | ₩67,160 | ₩67,122 | ₩67,135 | 0.00% | 18.5만 |
|---|
| 2026.09.11 | ₩67,175 | ₩67,175 | ₩67,095 | ₩67,095 | -0.12% | 23.4만 |
|---|
| 2026.09.10 | ₩67,189 | ₩67,189 | ₩67,122 | ₩67,136 | -0.08% | 8.2만 |
|---|
| 2026.09.09 | ₩67,215 | ₩67,241 | ₩67,202 | ₩67,222 | +0.01% | 10.7만 |
|---|
| 2026.09.08 | ₩67,229 | ₩67,256 | ₩67,202 | ₩67,222 | -0.01% | 16.7만 |
|---|
| 2026.09.04 | ₩67,282 | ₩67,282 | ₩67,202 | ₩67,229 | -0.08% | 4.9만 |
|---|
| 2026.09.03 | ₩67,215 | ₩67,242 | ₩67,195 | ₩67,215 | 0.00% | 6.5만 |
|---|
| 2026.09.02 | ₩67,175 | ₩67,195 | ₩67,148 | ₩67,189 | +0.02% | 13만 |
|---|
| 2026.09.01 | ₩67,175 | ₩67,202 | ₩67,162 | ₩67,162 | -0.02% | 9.5만 |
|---|
| 2026.08.31 | ₩67,403 | ₩67,416 | ₩67,376 | ₩67,396 | -0.01% | 11.5만 |
|---|
| 2026.08.28 | ₩67,443 | ₩67,470 | ₩67,390 | ₩67,390 | -0.08% | 14.1만 |
|---|
| 2026.08.27 | ₩67,470 | ₩67,470 | ₩67,430 | ₩67,457 | -0.02% | 10.3만 |
|---|
| 2026.08.26 | ₩67,430 | ₩67,443 | ₩67,416 | ₩67,437 | +0.01% | 13.6만 |
|---|
| 2026.08.25 | ₩67,416 | ₩67,457 | ₩67,416 | ₩67,457 | +0.06% | 14.6만 |
|---|
| 2026.08.24 | ₩67,430 | ₩67,430 | ₩67,376 | ₩67,390 | -0.06% | 9.1만 |
|---|
| 2026.08.21 | ₩67,403 | ₩67,430 | ₩67,403 | ₩67,430 | +0.04% | 14.2만 |
|---|
| 2026.08.20 | ₩67,390 | ₩67,430 | ₩67,390 | ₩67,403 | +0.02% | 11.5만 |
|---|
| 2026.08.19 | ₩67,403 | ₩67,416 | ₩67,390 | ₩67,416 | +0.02% | 10.4만 |
|---|
| 2026.08.18 | ₩67,376 | ₩67,416 | ₩67,376 | ₩67,403 | +0.04% | 28.6만 |
|---|
| 2026.08.17 | ₩67,363 | ₩67,403 | ₩67,363 | ₩67,403 | +0.06% | 15.6만 |
|---|
| 2026.08.14 | ₩67,416 | ₩67,416 | ₩67,363 | ₩67,376 | -0.06% | 5.9만 |
|---|
| 2026.08.13 | ₩67,363 | ₩67,390 | ₩67,363 | ₩67,376 | +0.02% | 3.9만 |
|---|
| 2026.08.12 | ₩67,336 | ₩67,349 | ₩67,309 | ₩67,323 | -0.02% | 20.2만 |
|---|
| 2026.08.11 | ₩67,309 | ₩67,336 | ₩67,309 | ₩67,329 | +0.03% | 29.6만 |
|---|
| 2026.08.10 | ₩67,309 | ₩67,323 | ₩67,296 | ₩67,323 | +0.02% | 9.9만 |
|---|
| 2026.08.07 | ₩67,336 | ₩67,336 | ₩67,296 | ₩67,323 | -0.02% | 13.2만 |
|---|
| 2026.08.06 | ₩67,296 | ₩67,296 | ₩67,242 | ₩67,269 | -0.04% | 14.2만 |
|---|
| 2026.08.05 | ₩67,296 | ₩67,309 | ₩67,269 | ₩67,309 | +0.02% | 17.4만 |
|---|
| 2026.08.04 | ₩67,296 | ₩67,309 | ₩67,242 | ₩67,289 | -0.01% | 12.7만 |
|---|
| 2026.08.03 | ₩67,229 | ₩67,242 | ₩67,215 | ₩67,242 | +0.02% | 21.6만 |
|---|
| 2026.07.31 | ₩67,416 | ₩67,430 | ₩67,416 | ₩67,416 | 0.00% | 10.6만 |
|---|
| 2026.07.30 | ₩67,430 | ₩67,443 | ₩67,416 | ₩67,442 | +0.02% | 15.1만 |
|---|
| 2026.07.29 | ₩67,390 | ₩67,430 | ₩67,363 | ₩67,403 | +0.02% | 28.5만 |
|---|
| 2026.07.28 | ₩67,363 | ₩67,403 | ₩67,363 | ₩67,383 | +0.03% | 5.8만 |
|---|
| 2026.07.27 | ₩67,349 | ₩67,378 | ₩67,349 | ₩67,364 | +0.02% | 18.4만 |
|---|
| 2026.07.24 | ₩67,323 | ₩67,363 | ₩67,323 | ₩67,339 | +0.02% | 9.6만 |
|---|
| 2026.07.23 | ₩67,323 | ₩67,323 | ₩67,282 | ₩67,309 | -0.02% | 8.7만 |
|---|
| 2026.07.22 | ₩67,349 | ₩67,349 | ₩67,309 | ₩67,323 | -0.04% | 12.3만 |
|---|
| 2026.07.21 | ₩67,336 | ₩67,363 | ₩67,336 | ₩67,349 | +0.02% | 6.2만 |
|---|
| 2026.07.20 | ₩67,376 | ₩67,390 | ₩67,336 | ₩67,349 | -0.04% | 13.4만 |
|---|
| 2026.07.17 | ₩67,376 | ₩67,403 | ₩67,349 | ₩67,363 | -0.02% | 37.4만 |
|---|
| 2026.07.16 | ₩67,363 | ₩67,376 | ₩67,336 | ₩67,339 | -0.04% | 12.5만 |
|---|
| 2026.07.15 | ₩67,363 | ₩67,376 | ₩67,336 | ₩67,349 | -0.02% | 10.5만 |
|---|
| 2026.07.14 | ₩67,336 | ₩67,363 | ₩67,309 | ₩67,336 | 0.00% | 10.8만 |
|---|
| 2026.07.13 | ₩67,309 | ₩67,309 | ₩67,269 | ₩67,282 | -0.04% | 10.4만 |
|---|
| 2026.07.10 | ₩67,336 | ₩67,336 | ₩67,296 | ₩67,309 | -0.04% | 5.7만 |
|---|
| 2026.07.09 | ₩67,282 | ₩67,323 | ₩67,282 | ₩67,309 | +0.04% | 13만 |
|---|
| 2026.07.08 | ₩67,282 | ₩67,296 | ₩67,231 | ₩67,245 | -0.06% | 76.9만 |
|---|
| 2026.07.07 | ₩67,323 | ₩67,323 | ₩67,269 | ₩67,269 | -0.08% | 13.1만 |
|---|
| 2026.07.06 | ₩67,323 | ₩67,336 | ₩67,309 | ₩67,329 | +0.01% | 15.7만 |
|---|
| 2026.07.02 | ₩67,296 | ₩67,323 | ₩67,296 | ₩67,323 | +0.04% | 8.2만 |
|---|
| 2026.07.01 | ₩67,242 | ₩67,296 | ₩67,229 | ₩67,269 | +0.04% | 20.6만 |
|---|
| 2026.06.30 | ₩67,470 | ₩67,483 | ₩67,443 | ₩67,457 | -0.02% | 20.8만 |
|---|
| 2026.06.29 | ₩67,470 | ₩67,491 | ₩67,457 | ₩67,457 | -0.02% | 13.2만 |
|---|
| 2026.06.26 | ₩67,470 | ₩67,504 | ₩67,457 | ₩67,470 | 0.00% | 11.7만 |
|---|
| 2026.06.25 | ₩67,430 | ₩67,457 | ₩67,423 | ₩67,443 | +0.02% | 17.4만 |
|---|
| 2026.06.24 | ₩67,430 | ₩67,430 | ₩67,403 | ₩67,430 | 0.00% | 17.6만 |
|---|
| 2026.06.23 | ₩67,376 | ₩67,390 | ₩67,376 | ₩67,390 | +0.02% | 10.6만 |
|---|
| 2026.06.22 | ₩67,349 | ₩67,376 | ₩67,336 | ₩67,356 | +0.01% | 10.5만 |
|---|
| 2026.06.18 | ₩67,403 | ₩67,410 | ₩67,363 | ₩67,390 | -0.02% | 19.3만 |
|---|
| 2026.06.17 | ₩67,430 | ₩67,430 | ₩67,323 | ₩67,329 | -0.15% | 8.5만 |
|---|
| 2026.06.16 | ₩67,403 | ₩67,430 | ₩67,403 | ₩67,416 | +0.02% | 6.7만 |
|---|
| 2026.06.15 | ₩67,403 | ₩67,430 | ₩67,403 | ₩67,416 | +0.02% | 10.3만 |
|---|
| 2026.06.12 | ₩67,363 | ₩67,402 | ₩67,363 | ₩67,383 | +0.03% | 6.3만 |
|---|
| 2026.06.11 | ₩67,336 | ₩67,403 | ₩67,323 | ₩67,403 | +0.10% | 6.1만 |
|---|
| 2026.06.10 | ₩67,349 | ₩67,363 | ₩67,323 | ₩67,329 | -0.03% | 14.2만 |
|---|
| 2026.06.09 | ₩67,323 | ₩67,336 | ₩67,309 | ₩67,309 | -0.02% | 26.4만 |
|---|
| 2026.06.08 | ₩67,309 | ₩67,325 | ₩67,282 | ₩67,309 | 0.00% | 11만 |
|---|
| 2026.06.05 | ₩67,296 | ₩67,336 | ₩67,282 | ₩67,282 | -0.02% | 20.7만 |
|---|
| 2026.06.04 | ₩67,349 | ₩67,363 | ₩67,323 | ₩67,336 | -0.02% | 7만 |
|---|
| 2026.06.03 | ₩67,309 | ₩67,336 | ₩67,282 | ₩67,296 | -0.02% | 12.3만 |
|---|
| 2026.06.02 | ₩67,336 | ₩67,349 | ₩67,309 | ₩67,323 | -0.02% | 26.4만 |
|---|
| 2026.06.01 | ₩67,323 | ₩67,335 | ₩67,296 | ₩67,309 | -0.02% | 20.5만 |
|---|
| 2026.05.29 | ₩67,537 | ₩67,577 | ₩67,537 | ₩67,577 | +0.06% | 25.4만 |
|---|
| 2026.05.28 | ₩67,497 | ₩67,550 | ₩67,497 | ₩67,524 | +0.04% | 19.5만 |
|---|
| 2026.05.27 | ₩67,483 | ₩67,510 | ₩67,483 | ₩67,510 | +0.04% | 13.5만 |
|---|
| 2026.05.26 | ₩67,483 | ₩67,497 | ₩67,457 | ₩67,497 | +0.02% | 13.9만 |
|---|
| 2026.05.22 | ₩67,457 | ₩67,470 | ₩67,423 | ₩67,443 | -0.02% | 12만 |
|---|
| 2026.05.21 | ₩67,430 | ₩67,457 | ₩67,403 | ₩67,457 | +0.04% | 9.2만 |
|---|
| 2026.05.20 | ₩67,390 | ₩67,457 | ₩67,390 | ₩67,443 | +0.08% | 13.4만 |
|---|
| 2026.05.19 | ₩67,390 | ₩67,408 | ₩67,376 | ₩67,403 | +0.02% | 7.9만 |
|---|
| 2026.05.18 | ₩67,403 | ₩67,430 | ₩67,390 | ₩67,410 | +0.01% | 4.6만 |
|---|
| 2026.05.15 | ₩67,376 | ₩67,416 | ₩67,376 | ₩67,416 | +0.06% | 13.1만 |
|---|
| 2026.05.14 | ₩67,443 | ₩67,455 | ₩67,403 | ₩67,430 | -0.02% | 17만 |
|---|
| 2026.05.13 | ₩67,443 | ₩67,443 | ₩67,403 | ₩67,443 | 0.00% | 12.1만 |
|---|
| 2026.05.12 | ₩67,403 | ₩67,430 | ₩67,403 | ₩67,430 | +0.04% | 12.8만 |
|---|
| 2026.05.11 | ₩67,443 | ₩67,469 | ₩67,430 | ₩67,457 | +0.02% | 10.9만 |
|---|
| 2026.05.08 | ₩67,457 | ₩67,470 | ₩67,443 | ₩67,470 | +0.02% | 9.4만 |
|---|
| 2026.05.07 | ₩67,443 | ₩67,470 | ₩67,422 | ₩67,470 | +0.04% | 20.5만 |
|---|
| 2026.05.06 | ₩67,443 | ₩67,457 | ₩67,416 | ₩67,430 | -0.02% | 11.6만 |
|---|
| 2026.05.05 | ₩67,376 | ₩67,403 | ₩67,376 | ₩67,403 | +0.04% | 10.4만 |
|---|
| 2026.05.04 | ₩67,376 | ₩67,403 | ₩67,349 | ₩67,376 | 0.00% | 21만 |
|---|
| 2026.05.01 | ₩67,390 | ₩67,430 | ₩67,390 | ₩67,416 | +0.04% | 11.7만 |
|---|
| 2026.04.30 | ₩67,591 | ₩67,617 | ₩67,564 | ₩67,591 | 0.00% | 10만 |
|---|
| 2026.04.29 | ₩67,591 | ₩67,604 | ₩67,550 | ₩67,571 | -0.03% | 14.6만 |
|---|
| 2026.04.28 | ₩67,577 | ₩67,617 | ₩67,577 | ₩67,617 | +0.06% | 21.7만 |
|---|
| 2026.04.27 | ₩67,604 | ₩67,617 | ₩67,591 | ₩67,617 | +0.02% | 19.3만 |
|---|
| 2026.04.24 | ₩67,604 | ₩67,631 | ₩67,580 | ₩67,604 | 0.00% | 8.9만 |
|---|
| 2026.04.23 | ₩67,564 | ₩67,591 | ₩67,557 | ₩67,577 | +0.02% | 13.8만 |
|---|
| 2026.04.22 | ₩67,591 | ₩67,591 | ₩67,564 | ₩67,577 | -0.02% | 10.8만 |
|---|
| 2026.04.21 | ₩67,577 | ₩67,591 | ₩67,550 | ₩67,557 | -0.03% | 12.2만 |
|---|
| 2026.04.20 | ₩67,591 | ₩67,604 | ₩67,577 | ₩67,591 | 0.00% | 15.9만 |
|---|
| 2026.04.17 | ₩67,591 | ₩67,617 | ₩67,579 | ₩67,597 | +0.01% | 8.9만 |
|---|
| 2026.04.16 | ₩67,537 | ₩67,564 | ₩67,524 | ₩67,564 | +0.04% | 8.2만 |
|---|
| 2026.04.15 | ₩67,537 | ₩67,550 | ₩67,510 | ₩67,550 | +0.02% | 14.3만 |
|---|
| 2026.04.14 | ₩67,510 | ₩67,550 | ₩67,510 | ₩67,550 | +0.06% | 13.3만 |
|---|
| 2026.04.13 | ₩67,483 | ₩67,510 | ₩67,470 | ₩67,497 | +0.02% | 14.3만 |
|---|
| 2026.04.10 | ₩67,537 | ₩67,537 | ₩67,470 | ₩67,479 | -0.09% | 19.4만 |
|---|
| 2026.04.09 | ₩67,497 | ₩67,510 | ₩67,470 | ₩67,483 | -0.02% | 59.5만 |
|---|
| 2026.04.08 | ₩67,510 | ₩67,510 | ₩67,403 | ₩67,470 | -0.06% | 70.6만 |
|---|
| 2026.04.07 | ₩67,457 | ₩67,470 | ₩67,390 | ₩67,470 | +0.02% | 24.8만 |
|---|
| 2026.04.06 | ₩67,443 | ₩67,443 | ₩67,376 | ₩67,376 | -0.10% | 11.7만 |
|---|
| 2026.04.02 | ₩67,443 | ₩67,457 | ₩67,416 | ₩67,457 | +0.02% | 21.5만 |
|---|
| 2026.04.01 | ₩67,390 | ₩67,416 | ₩67,390 | ₩67,403 | +0.02% | 16.5만 |
|---|
| 2026.03.31 | ₩67,604 | ₩67,671 | ₩67,604 | ₩67,638 | +0.05% | 43.6만 |
|---|
| 2026.03.30 | ₩67,577 | ₩67,591 | ₩67,564 | ₩67,580 | +0.00% | 25.1만 |
|---|
| 2026.03.27 | ₩67,497 | ₩67,550 | ₩67,497 | ₩67,544 | +0.07% | 10만 |
|---|
| 2026.03.26 | ₩67,510 | ₩67,537 | ₩67,483 | ₩67,490 | -0.03% | 25.9만 |
|---|
| 2026.03.25 | ₩67,537 | ₩67,550 | ₩67,524 | ₩67,550 | +0.02% | 31.6만 |
|---|
| 2026.03.24 | ₩67,497 | ₩67,530 | ₩67,489 | ₩67,510 | +0.02% | 8.2만 |
|---|
| 2026.03.23 | ₩67,524 | ₩67,557 | ₩67,497 | ₩67,550 | +0.04% | 13.4만 |
|---|
| 2026.03.20 | ₩67,524 | ₩67,524 | ₩67,483 | ₩67,504 | -0.03% | 16.6만 |
|---|
| 2026.03.19 | ₩67,510 | ₩67,577 | ₩67,510 | ₩67,537 | +0.04% | 8.8만 |
|---|
| 2026.03.18 | ₩67,591 | ₩67,591 | ₩67,537 | ₩67,537 | -0.08% | 7.7만 |
|---|
| 2026.03.17 | ₩67,617 | ₩67,644 | ₩67,577 | ₩67,577 | -0.06% | 12만 |
|---|
| 2026.03.16 | ₩67,577 | ₩67,591 | ₩67,572 | ₩67,591 | +0.02% | 9.3만 |
|---|
| 2026.03.13 | ₩67,564 | ₩67,577 | ₩67,537 | ₩67,564 | 0.00% | 8만 |
|---|
| 2026.03.12 | ₩67,617 | ₩67,617 | ₩67,524 | ₩67,536 | -0.12% | 27만 |
|---|
| 2026.03.11 | ₩67,577 | ₩67,604 | ₩67,577 | ₩67,577 | 0.00% | 10.1만 |
|---|
| 2026.03.10 | ₩67,631 | ₩67,644 | ₩67,591 | ₩67,591 | -0.06% | 20.3만 |
|---|
| 2026.03.09 | ₩67,591 | ₩67,644 | ₩67,577 | ₩67,617 | +0.04% | 14.1만 |
|---|
| 2026.03.06 | ₩67,577 | ₩67,631 | ₩67,577 | ₩67,615 | +0.06% | 27.3만 |
|---|
| 2026.03.05 | ₩67,564 | ₩67,591 | ₩67,564 | ₩67,577 | +0.02% | 18.3만 |
|---|
| 2026.03.04 | ₩67,631 | ₩67,631 | ₩67,591 | ₩67,597 | -0.05% | 19.1만 |
|---|
| 2026.03.03 | ₩67,564 | ₩67,617 | ₩67,557 | ₩67,617 | +0.08% | 16.2만 |
|---|
| 2026.03.02 | ₩67,658 | ₩67,658 | ₩67,577 | ₩67,604 | -0.08% | 16.7만 |
|---|
| 2026.02.27 | ₩67,818 | ₩67,885 | ₩67,818 | ₩67,865 | +0.07% | 19만 |
|---|
| 2026.02.26 | ₩67,818 | ₩67,832 | ₩67,805 | ₩67,818 | 0.00% | 22만 |
|---|
| 2026.02.25 | ₩67,792 | ₩67,817 | ₩67,785 | ₩67,785 | -0.01% | 10.6만 |
|---|
| 2026.02.24 | ₩67,805 | ₩67,832 | ₩67,792 | ₩67,805 | 0.00% | 16만 |
|---|
| 2026.02.23 | ₩67,792 | ₩67,845 | ₩67,778 | ₩67,845 | +0.08% | 15.3만 |
|---|
| 2026.02.20 | ₩67,792 | ₩67,798 | ₩67,765 | ₩67,778 | -0.02% | 22.3만 |
|---|
| 2026.02.19 | ₩67,765 | ₩67,785 | ₩67,765 | ₩67,778 | +0.02% | 21.2만 |
|---|
| 2026.02.18 | ₩67,751 | ₩67,778 | ₩67,751 | ₩67,751 | 0.00% | 16.8만 |
|---|
| 2026.02.17 | ₩67,765 | ₩67,792 | ₩67,753 | ₩67,765 | 0.00% | 23.2만 |
|---|
| 2026.02.13 | ₩67,765 | ₩67,805 | ₩67,765 | ₩67,792 | +0.04% | 14.8만 |
|---|
| 2026.02.12 | ₩67,711 | ₩67,751 | ₩67,698 | ₩67,725 | +0.02% | 16.9만 |
|---|
| 2026.02.11 | ₩67,671 | ₩67,721 | ₩67,671 | ₩67,671 | 0.00% | 35.7만 |
|---|
| 2026.02.10 | ₩67,711 | ₩67,725 | ₩67,698 | ₩67,713 | +0.00% | 12.6만 |
|---|
| 2026.02.09 | ₩67,698 | ₩67,698 | ₩67,671 | ₩67,698 | 0.00% | 11.4만 |
|---|
| 2026.02.06 | ₩67,684 | ₩67,698 | ₩67,658 | ₩67,658 | -0.04% | 35.6만 |
|---|
| 2026.02.05 | ₩67,671 | ₩67,671 | ₩67,638 | ₩67,658 | -0.02% | 20.6만 |
|---|
| 2026.02.04 | ₩67,591 | ₩67,631 | ₩67,591 | ₩67,617 | +0.04% | 26.2만 |
|---|
| 2026.02.03 | ₩67,591 | ₩67,617 | ₩67,591 | ₩67,604 | +0.02% | 60.4만 |
|---|
| 2026.02.02 | ₩67,617 | ₩67,617 | ₩67,581 | ₩67,595 | -0.03% | 15.4만 |
|---|
| 2026.01.30 | ₩67,832 | ₩67,845 | ₩67,832 | ₩67,845 | +0.02% | 11.9만 |
|---|
| 2026.01.29 | ₩67,805 | ₩67,832 | ₩67,792 | ₩67,792 | -0.02% | 24.6만 |
|---|
| 2026.01.28 | ₩67,792 | ₩67,805 | ₩67,778 | ₩67,778 | -0.02% | 13.6만 |
|---|
| 2026.01.27 | ₩67,792 | ₩67,797 | ₩67,778 | ₩67,778 | -0.02% | 15.4만 |
|---|
| 2026.01.26 | ₩67,778 | ₩67,778 | ₩67,751 | ₩67,765 | -0.02% | 22.6만 |
|---|
| 2026.01.23 | ₩67,765 | ₩67,778 | ₩67,751 | ₩67,751 | -0.02% | 10.2만 |
|---|
| 2026.01.22 | ₩67,738 | ₩67,751 | ₩67,711 | ₩67,711 | -0.04% | 27.4만 |
|---|
| 2026.01.21 | ₩67,751 | ₩67,751 | ₩67,711 | ₩67,731 | -0.03% | 15만 |
|---|
| 2026.01.20 | ₩67,751 | ₩67,751 | ₩67,711 | ₩67,711 | -0.06% | 17.8만 |
|---|
| 2026.01.16 | ₩67,725 | ₩67,738 | ₩67,698 | ₩67,725 | 0.00% | 22.6만 |
|---|
| 2026.01.15 | ₩67,711 | ₩67,725 | ₩67,698 | ₩67,711 | 0.00% | 13.1만 |
|---|
| 2026.01.14 | ₩67,738 | ₩67,738 | ₩67,711 | ₩67,718 | -0.03% | 17.3만 |
|---|
| 2026.01.13 | ₩67,725 | ₩67,725 | ₩67,698 | ₩67,711 | -0.02% | 26.5만 |
|---|
| 2026.01.12 | ₩67,684 | ₩67,711 | ₩67,684 | ₩67,711 | +0.04% | 7.9만 |
|---|
| 2026.01.09 | ₩67,698 | ₩67,738 | ₩67,671 | ₩67,725 | +0.04% | 37.2만 |
|---|
| 2026.01.08 | ₩67,684 | ₩67,711 | ₩67,684 | ₩67,691 | +0.01% | 41.7만 |
|---|
| 2026.01.07 | ₩67,711 | ₩67,711 | ₩67,671 | ₩67,671 | -0.06% | 11만 |
|---|
| 2026.01.06 | ₩67,684 | ₩67,698 | ₩67,671 | ₩67,691 | +0.01% | 22만 |
|---|
| 2026.01.05 | ₩67,671 | ₩67,698 | ₩67,671 | ₩67,698 | +0.04% | 14.9만 |
|---|
| 2026.01.02 | ₩67,644 | ₩67,671 | ₩67,644 | ₩67,667 | +0.03% | 22.4만 |
|---|
| 2025.12.31 | ₩67,644 | ₩67,658 | ₩67,631 | ₩67,644 | 0.00% | 12만 |
|---|
| 2025.12.30 | ₩67,926 | ₩67,939 | ₩67,915 | ₩67,926 | 0.00% | 21.7만 |
|---|
| 2025.12.29 | ₩67,899 | ₩67,912 | ₩67,899 | ₩67,899 | 0.00% | 13.4만 |
|---|
| 2025.12.26 | ₩67,899 | ₩67,912 | ₩67,885 | ₩67,899 | 0.00% | 18.5만 |
|---|
| 2025.12.24 | ₩67,859 | ₩67,872 | ₩67,845 | ₩67,859 | 0.00% | 7.9만 |
|---|
| 2025.12.23 | ₩67,818 | ₩67,859 | ₩67,818 | ₩67,845 | +0.04% | 21.1만 |
|---|
| 2025.12.22 | ₩67,845 | ₩67,859 | ₩67,818 | ₩67,832 | -0.02% | 24.2만 |
|---|
| 2025.12.19 | ₩67,859 | ₩67,859 | ₩67,845 | ₩67,845 | -0.02% | 15.3만 |
|---|
| 2025.12.18 | ₩67,845 | ₩67,859 | ₩67,818 | ₩67,832 | -0.02% | 30.4만 |
|---|
| 2025.12.17 | ₩67,818 | ₩67,832 | ₩67,805 | ₩67,805 | -0.02% | 21.3만 |
|---|
| 2025.12.16 | ₩67,792 | ₩67,832 | ₩67,792 | ₩67,832 | +0.06% | 29.3만 |
|---|
| 2025.12.15 | ₩67,792 | ₩67,818 | ₩67,792 | ₩67,805 | +0.02% | 17.3만 |
|---|
| 2025.12.12 | ₩67,778 | ₩67,778 | ₩67,751 | ₩67,778 | 0.00% | 11.4만 |
|---|
| 2025.12.11 | ₩67,765 | ₩67,778 | ₩67,738 | ₩67,738 | -0.04% | 17.6만 |
|---|
| 2025.12.10 | ₩67,698 | ₩67,751 | ₩67,684 | ₩67,745 | +0.07% | 10.9만 |
|---|
| 2025.12.09 | ₩67,725 | ₩67,725 | ₩67,684 | ₩67,711 | -0.02% | 17만 |
|---|
| 2025.12.08 | ₩67,725 | ₩67,725 | ₩67,698 | ₩67,705 | -0.03% | 29.5만 |
|---|
| 2025.12.05 | ₩67,725 | ₩67,729 | ₩67,698 | ₩67,711 | -0.02% | 21만 |
|---|
| 2025.12.04 | ₩67,818 | ₩67,818 | ₩67,698 | ₩67,711 | -0.16% | 14.1만 |
|---|
| 2025.12.03 | ₩67,738 | ₩67,751 | ₩67,711 | ₩67,751 | +0.02% | 13.9만 |
|---|
| 2025.12.02 | ₩67,711 | ₩67,723 | ₩67,684 | ₩67,707 | -0.01% | 123.1만 |
|---|
| 2025.12.01 | ₩67,671 | ₩67,692 | ₩67,671 | ₩67,679 | +0.01% | 62.6만 |
|---|
| 2025.11.28 | ₩67,926 | ₩67,939 | ₩67,919 | ₩67,939 | +0.02% | 1.6만 |
|---|
| 2025.11.26 | ₩67,899 | ₩67,926 | ₩67,899 | ₩67,899 | 0.00% | 18.9만 |
|---|
| 2025.11.25 | ₩67,912 | ₩67,939 | ₩67,885 | ₩67,885 | -0.04% | 23.5만 |
|---|
| 2025.11.24 | ₩67,899 | ₩67,899 | ₩67,872 | ₩67,885 | -0.02% | 32.8만 |
|---|
| 2025.11.21 | ₩67,872 | ₩67,899 | ₩67,859 | ₩67,885 | +0.02% | 28.3만 |
|---|
| 2025.11.20 | ₩67,832 | ₩67,852 | ₩67,818 | ₩67,825 | -0.01% | 13.1만 |
|---|
| 2025.11.19 | ₩67,832 | ₩67,832 | ₩67,778 | ₩67,805 | -0.04% | 19.7만 |
|---|
| 2025.11.18 | ₩67,805 | ₩67,818 | ₩67,792 | ₩67,809 | +0.01% | 12.7만 |
|---|
| 2025.11.17 | ₩67,792 | ₩67,792 | ₩67,765 | ₩67,778 | -0.02% | 12.4만 |
|---|
| 2025.11.14 | ₩67,792 | ₩67,805 | ₩67,751 | ₩67,758 | -0.05% | 12.3만 |
|---|
| 2025.11.13 | ₩67,751 | ₩67,778 | ₩67,739 | ₩67,758 | +0.01% | 17.6만 |
|---|
| 2025.11.12 | ₩67,792 | ₩67,792 | ₩67,751 | ₩67,765 | -0.04% | 14.7만 |
|---|
| 2025.11.11 | ₩67,792 | ₩67,792 | ₩67,765 | ₩67,792 | 0.00% | 18만 |
|---|
| 2025.11.10 | ₩67,738 | ₩67,765 | ₩67,738 | ₩67,758 | +0.03% | 13.2만 |
|---|
| 2025.11.07 | ₩67,711 | ₩67,778 | ₩67,711 | ₩67,751 | +0.06% | 34.6만 |
|---|
| 2025.11.06 | ₩67,738 | ₩67,751 | ₩67,711 | ₩67,711 | -0.04% | 10.6만 |
|---|
| 2025.11.05 | ₩67,725 | ₩67,725 | ₩67,658 | ₩67,684 | -0.06% | 9.7만 |
|---|
| 2025.11.04 | ₩67,698 | ₩67,751 | ₩67,696 | ₩67,725 | +0.04% | 11.2만 |
|---|
| 2025.11.03 | ₩67,604 | ₩67,698 | ₩67,604 | ₩67,698 | +0.14% | 8만 |
|---|
| 2025.10.31 | ₩67,885 | ₩67,926 | ₩67,885 | ₩67,912 | +0.04% | 15.6만 |
|---|
| 2025.10.30 | ₩67,885 | ₩67,887 | ₩67,845 | ₩67,845 | -0.06% | 9.2만 |
|---|
| 2025.10.29 | ₩67,912 | ₩67,939 | ₩67,859 | ₩67,872 | -0.06% | 13.7만 |
|---|
| 2025.10.28 | ₩67,926 | ₩67,939 | ₩67,872 | ₩67,912 | -0.02% | 10.8만 |
|---|
| 2025.10.27 | ₩67,899 | ₩67,926 | ₩67,885 | ₩67,926 | +0.04% | 13.5만 |
|---|
| 2025.10.24 | ₩67,912 | ₩67,939 | ₩67,899 | ₩67,932 | +0.03% | 23.8만 |
|---|
| 2025.10.23 | ₩67,885 | ₩67,912 | ₩67,872 | ₩67,872 | -0.02% | 29.6만 |
|---|
| 2025.10.22 | ₩67,885 | ₩67,966 | ₩67,885 | ₩67,926 | +0.06% | 12.4만 |
|---|
| 2025.10.21 | ₩67,899 | ₩67,912 | ₩67,885 | ₩67,899 | 0.00% | 21.9만 |
|---|
| 2025.10.20 | ₩67,979 | ₩67,979 | ₩67,872 | ₩67,912 | -0.10% | 10.1만 |
|---|
| 2025.10.17 | ₩67,872 | ₩67,926 | ₩67,845 | ₩67,926 | +0.08% | 72.8만 |
|---|
| 2025.10.16 | ₩67,818 | ₩67,885 | ₩67,818 | ₩67,885 | +0.10% | 14.1만 |
|---|
| 2025.10.15 | ₩67,805 | ₩67,845 | ₩67,805 | ₩67,818 | +0.02% | 8만 |
|---|
| 2025.10.14 | ₩67,792 | ₩67,839 | ₩67,792 | ₩67,825 | +0.05% | 14.3만 |
|---|
| 2025.10.13 | ₩67,805 | ₩67,832 | ₩67,792 | ₩67,805 | 0.00% | 169.3만 |
|---|
| 2025.10.10 | ₩67,805 | ₩67,818 | ₩67,766 | ₩67,798 | -0.01% | 12만 |
|---|