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 | ₩66,984 | ₩66,984 | ₩66,917 | ₩66,958 | -0.04% | 22.3만 |
| 2026.10.08 | ₩66,904 | ₩66,958 | ₩66,904 | ₩66,958 | +0.08% | 20.3만 |
| 2026.10.07 | ₩66,904 | ₩66,958 | ₩66,891 | ₩66,958 | +0.08% | 17.7만 |
| 2026.10.06 | ₩66,904 | ₩66,931 | ₩66,891 | ₩66,931 | +0.04% | 9.9만 |
| 2026.10.05 | ₩66,877 | ₩66,904 | ₩66,864 | ₩66,904 | +0.04% | 19.3만 |
| 2026.10.02 | ₩66,864 | ₩66,931 | ₩66,850 | ₩66,850 | -0.02% | 19.1만 |
| 2026.10.01 | ₩66,824 | ₩66,904 | ₩66,824 | ₩66,877 | +0.08% | 13.4만 |
| 2026.09.30 | ₩67,038 | ₩67,044 | ₩66,998 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,011 |
| -0.04% |
| 8.9만 |
| 2026.09.29 | ₩66,958 | ₩66,998 | ₩66,958 | ₩66,995 | +0.06% | 19만 |
|---|
| 2026.09.28 | ₩66,971 | ₩66,998 | ₩66,958 | ₩66,958 | -0.02% | 11.4만 |
|---|
| 2026.09.25 | ₩66,998 | ₩67,024 | ₩66,971 | ₩67,024 | +0.04% | 15.1만 |
|---|
| 2026.09.24 | ₩67,011 | ₩67,011 | ₩66,964 | ₩66,971 | -0.06% | 33.7만 |
|---|
| 2026.09.23 | ₩66,998 | ₩67,035 | ₩66,947 | ₩66,984 | -0.02% | 56.1만 |
|---|
| 2026.09.22 | ₩67,078 | ₩67,078 | ₩67,011 | ₩67,038 | -0.06% | 10.4만 |
|---|
| 2026.09.21 | ₩67,078 | ₩67,078 | ₩67,012 | ₩67,024 | -0.08% | 6.7만 |
|---|
| 2026.09.18 | ₩67,024 | ₩67,038 | ₩66,998 | ₩66,998 | -0.04% | 4.5만 |
|---|
| 2026.09.17 | ₩67,198 | ₩67,198 | ₩67,011 | ₩67,011 | -0.28% | 10.2만 |
|---|
| 2026.09.16 | ₩67,038 | ₩67,078 | ₩66,984 | ₩66,991 | -0.07% | 17.7만 |
|---|
| 2026.09.15 | ₩67,024 | ₩67,051 | ₩67,011 | ₩67,011 | -0.02% | 16.4만 |
|---|
| 2026.09.14 | ₩67,038 | ₩67,063 | ₩67,024 | ₩67,038 | 0.00% | 18.5만 |
|---|
| 2026.09.11 | ₩67,078 | ₩67,078 | ₩66,998 | ₩66,998 | -0.12% | 23.4만 |
|---|
| 2026.09.10 | ₩67,091 | ₩67,091 | ₩67,024 | ₩67,039 | -0.08% | 8.2만 |
|---|
| 2026.09.09 | ₩67,118 | ₩67,144 | ₩67,105 | ₩67,125 | +0.01% | 10.7만 |
|---|
| 2026.09.08 | ₩67,131 | ₩67,158 | ₩67,105 | ₩67,125 | -0.01% | 16.7만 |
|---|
| 2026.09.04 | ₩67,185 | ₩67,185 | ₩67,105 | ₩67,131 | -0.08% | 4.9만 |
|---|
| 2026.09.03 | ₩67,118 | ₩67,145 | ₩67,098 | ₩67,118 | 0.00% | 6.5만 |
|---|
| 2026.09.02 | ₩67,078 | ₩67,098 | ₩67,051 | ₩67,091 | +0.02% | 13만 |
|---|
| 2026.09.01 | ₩67,078 | ₩67,105 | ₩67,065 | ₩67,065 | -0.02% | 9.5만 |
|---|
| 2026.08.31 | ₩67,305 | ₩67,319 | ₩67,279 | ₩67,299 | -0.01% | 11.5만 |
|---|
| 2026.08.28 | ₩67,346 | ₩67,372 | ₩67,292 | ₩67,292 | -0.08% | 14.1만 |
|---|
| 2026.08.27 | ₩67,372 | ₩67,372 | ₩67,332 | ₩67,359 | -0.02% | 10.3만 |
|---|
| 2026.08.26 | ₩67,332 | ₩67,346 | ₩67,319 | ₩67,339 | +0.01% | 13.6만 |
|---|
| 2026.08.25 | ₩67,319 | ₩67,359 | ₩67,319 | ₩67,359 | +0.06% | 14.6만 |
|---|
| 2026.08.24 | ₩67,332 | ₩67,332 | ₩67,279 | ₩67,292 | -0.06% | 9.1만 |
|---|
| 2026.08.21 | ₩67,305 | ₩67,332 | ₩67,305 | ₩67,332 | +0.04% | 14.2만 |
|---|
| 2026.08.20 | ₩67,292 | ₩67,332 | ₩67,292 | ₩67,305 | +0.02% | 11.5만 |
|---|
| 2026.08.19 | ₩67,305 | ₩67,319 | ₩67,292 | ₩67,319 | +0.02% | 10.4만 |
|---|
| 2026.08.18 | ₩67,279 | ₩67,319 | ₩67,279 | ₩67,305 | +0.04% | 28.6만 |
|---|
| 2026.08.17 | ₩67,265 | ₩67,305 | ₩67,265 | ₩67,305 | +0.06% | 15.6만 |
|---|
| 2026.08.14 | ₩67,319 | ₩67,319 | ₩67,265 | ₩67,279 | -0.06% | 5.9만 |
|---|
| 2026.08.13 | ₩67,265 | ₩67,292 | ₩67,265 | ₩67,279 | +0.02% | 3.9만 |
|---|
| 2026.08.12 | ₩67,239 | ₩67,252 | ₩67,212 | ₩67,225 | -0.02% | 20.2만 |
|---|
| 2026.08.11 | ₩67,212 | ₩67,239 | ₩67,212 | ₩67,232 | +0.03% | 29.6만 |
|---|
| 2026.08.10 | ₩67,212 | ₩67,225 | ₩67,198 | ₩67,225 | +0.02% | 9.9만 |
|---|
| 2026.08.07 | ₩67,239 | ₩67,239 | ₩67,198 | ₩67,225 | -0.02% | 13.2만 |
|---|
| 2026.08.06 | ₩67,198 | ₩67,198 | ₩67,145 | ₩67,172 | -0.04% | 14.2만 |
|---|
| 2026.08.05 | ₩67,198 | ₩67,212 | ₩67,172 | ₩67,212 | +0.02% | 17.4만 |
|---|
| 2026.08.04 | ₩67,198 | ₩67,212 | ₩67,145 | ₩67,192 | -0.01% | 12.7만 |
|---|
| 2026.08.03 | ₩67,131 | ₩67,145 | ₩67,118 | ₩67,145 | +0.02% | 21.6만 |
|---|
| 2026.07.31 | ₩67,319 | ₩67,332 | ₩67,319 | ₩67,319 | 0.00% | 10.6만 |
|---|
| 2026.07.30 | ₩67,332 | ₩67,346 | ₩67,319 | ₩67,344 | +0.02% | 15.1만 |
|---|
| 2026.07.29 | ₩67,292 | ₩67,332 | ₩67,265 | ₩67,305 | +0.02% | 28.5만 |
|---|
| 2026.07.28 | ₩67,265 | ₩67,305 | ₩67,265 | ₩67,285 | +0.03% | 5.8만 |
|---|
| 2026.07.27 | ₩67,252 | ₩67,280 | ₩67,252 | ₩67,267 | +0.02% | 18.4만 |
|---|
| 2026.07.24 | ₩67,225 | ₩67,265 | ₩67,225 | ₩67,241 | +0.02% | 9.6만 |
|---|
| 2026.07.23 | ₩67,225 | ₩67,225 | ₩67,185 | ₩67,212 | -0.02% | 8.7만 |
|---|
| 2026.07.22 | ₩67,252 | ₩67,252 | ₩67,212 | ₩67,225 | -0.04% | 12.3만 |
|---|
| 2026.07.21 | ₩67,239 | ₩67,265 | ₩67,239 | ₩67,252 | +0.02% | 6.2만 |
|---|
| 2026.07.20 | ₩67,279 | ₩67,292 | ₩67,239 | ₩67,252 | -0.04% | 13.4만 |
|---|
| 2026.07.17 | ₩67,279 | ₩67,305 | ₩67,252 | ₩67,265 | -0.02% | 37.4만 |
|---|
| 2026.07.16 | ₩67,265 | ₩67,279 | ₩67,239 | ₩67,241 | -0.04% | 12.5만 |
|---|
| 2026.07.15 | ₩67,265 | ₩67,279 | ₩67,239 | ₩67,252 | -0.02% | 10.5만 |
|---|
| 2026.07.14 | ₩67,239 | ₩67,265 | ₩67,212 | ₩67,239 | 0.00% | 10.8만 |
|---|
| 2026.07.13 | ₩67,212 | ₩67,212 | ₩67,172 | ₩67,185 | -0.04% | 10.4만 |
|---|
| 2026.07.10 | ₩67,239 | ₩67,239 | ₩67,198 | ₩67,212 | -0.04% | 5.7만 |
|---|
| 2026.07.09 | ₩67,185 | ₩67,225 | ₩67,185 | ₩67,212 | +0.04% | 13만 |
|---|
| 2026.07.08 | ₩67,185 | ₩67,198 | ₩67,134 | ₩67,148 | -0.06% | 76.9만 |
|---|
| 2026.07.07 | ₩67,225 | ₩67,225 | ₩67,172 | ₩67,172 | -0.08% | 13.1만 |
|---|
| 2026.07.06 | ₩67,225 | ₩67,239 | ₩67,212 | ₩67,232 | +0.01% | 15.7만 |
|---|
| 2026.07.02 | ₩67,198 | ₩67,225 | ₩67,198 | ₩67,225 | +0.04% | 8.2만 |
|---|
| 2026.07.01 | ₩67,145 | ₩67,198 | ₩67,131 | ₩67,172 | +0.04% | 20.6만 |
|---|
| 2026.06.30 | ₩67,372 | ₩67,386 | ₩67,346 | ₩67,359 | -0.02% | 20.8만 |
|---|
| 2026.06.29 | ₩67,372 | ₩67,394 | ₩67,359 | ₩67,359 | -0.02% | 13.2만 |
|---|
| 2026.06.26 | ₩67,372 | ₩67,406 | ₩67,359 | ₩67,372 | 0.00% | 11.7만 |
|---|
| 2026.06.25 | ₩67,332 | ₩67,359 | ₩67,325 | ₩67,346 | +0.02% | 17.4만 |
|---|
| 2026.06.24 | ₩67,332 | ₩67,332 | ₩67,305 | ₩67,332 | 0.00% | 17.6만 |
|---|
| 2026.06.23 | ₩67,279 | ₩67,292 | ₩67,279 | ₩67,292 | +0.02% | 10.6만 |
|---|
| 2026.06.22 | ₩67,252 | ₩67,279 | ₩67,239 | ₩67,259 | +0.01% | 10.5만 |
|---|
| 2026.06.18 | ₩67,305 | ₩67,312 | ₩67,265 | ₩67,292 | -0.02% | 19.3만 |
|---|
| 2026.06.17 | ₩67,332 | ₩67,332 | ₩67,225 | ₩67,232 | -0.15% | 8.5만 |
|---|
| 2026.06.16 | ₩67,305 | ₩67,332 | ₩67,305 | ₩67,319 | +0.02% | 6.7만 |
|---|
| 2026.06.15 | ₩67,305 | ₩67,332 | ₩67,305 | ₩67,319 | +0.02% | 10.3만 |
|---|
| 2026.06.12 | ₩67,265 | ₩67,304 | ₩67,265 | ₩67,285 | +0.03% | 6.3만 |
|---|
| 2026.06.11 | ₩67,239 | ₩67,305 | ₩67,225 | ₩67,305 | +0.10% | 6.1만 |
|---|
| 2026.06.10 | ₩67,252 | ₩67,265 | ₩67,225 | ₩67,232 | -0.03% | 14.2만 |
|---|
| 2026.06.09 | ₩67,225 | ₩67,239 | ₩67,212 | ₩67,212 | -0.02% | 26.4만 |
|---|
| 2026.06.08 | ₩67,212 | ₩67,228 | ₩67,185 | ₩67,212 | 0.00% | 11만 |
|---|
| 2026.06.05 | ₩67,198 | ₩67,239 | ₩67,185 | ₩67,185 | -0.02% | 20.7만 |
|---|
| 2026.06.04 | ₩67,252 | ₩67,265 | ₩67,225 | ₩67,239 | -0.02% | 7만 |
|---|
| 2026.06.03 | ₩67,212 | ₩67,239 | ₩67,185 | ₩67,198 | -0.02% | 12.3만 |
|---|
| 2026.06.02 | ₩67,239 | ₩67,252 | ₩67,212 | ₩67,225 | -0.02% | 26.4만 |
|---|
| 2026.06.01 | ₩67,225 | ₩67,237 | ₩67,198 | ₩67,212 | -0.02% | 20.5만 |
|---|
| 2026.05.29 | ₩67,439 | ₩67,479 | ₩67,439 | ₩67,479 | +0.06% | 25.4만 |
|---|
| 2026.05.28 | ₩67,399 | ₩67,453 | ₩67,399 | ₩67,426 | +0.04% | 19.5만 |
|---|
| 2026.05.27 | ₩67,386 | ₩67,412 | ₩67,386 | ₩67,412 | +0.04% | 13.5만 |
|---|
| 2026.05.26 | ₩67,386 | ₩67,399 | ₩67,359 | ₩67,399 | +0.02% | 13.9만 |
|---|
| 2026.05.22 | ₩67,359 | ₩67,372 | ₩67,325 | ₩67,346 | -0.02% | 12만 |
|---|
| 2026.05.21 | ₩67,332 | ₩67,359 | ₩67,305 | ₩67,359 | +0.04% | 9.2만 |
|---|
| 2026.05.20 | ₩67,292 | ₩67,359 | ₩67,292 | ₩67,346 | +0.08% | 13.4만 |
|---|
| 2026.05.19 | ₩67,292 | ₩67,311 | ₩67,279 | ₩67,305 | +0.02% | 7.9만 |
|---|
| 2026.05.18 | ₩67,305 | ₩67,332 | ₩67,292 | ₩67,312 | +0.01% | 4.6만 |
|---|
| 2026.05.15 | ₩67,279 | ₩67,319 | ₩67,279 | ₩67,319 | +0.06% | 13.1만 |
|---|
| 2026.05.14 | ₩67,346 | ₩67,358 | ₩67,305 | ₩67,332 | -0.02% | 17만 |
|---|
| 2026.05.13 | ₩67,346 | ₩67,346 | ₩67,305 | ₩67,346 | 0.00% | 12.1만 |
|---|
| 2026.05.12 | ₩67,305 | ₩67,332 | ₩67,305 | ₩67,332 | +0.04% | 12.8만 |
|---|
| 2026.05.11 | ₩67,346 | ₩67,371 | ₩67,332 | ₩67,359 | +0.02% | 10.9만 |
|---|
| 2026.05.08 | ₩67,359 | ₩67,372 | ₩67,346 | ₩67,372 | +0.02% | 9.4만 |
|---|
| 2026.05.07 | ₩67,346 | ₩67,372 | ₩67,324 | ₩67,372 | +0.04% | 20.5만 |
|---|
| 2026.05.06 | ₩67,346 | ₩67,359 | ₩67,319 | ₩67,332 | -0.02% | 11.6만 |
|---|
| 2026.05.05 | ₩67,279 | ₩67,305 | ₩67,279 | ₩67,305 | +0.04% | 10.4만 |
|---|
| 2026.05.04 | ₩67,279 | ₩67,305 | ₩67,252 | ₩67,279 | 0.00% | 21만 |
|---|
| 2026.05.01 | ₩67,292 | ₩67,332 | ₩67,292 | ₩67,319 | +0.04% | 11.7만 |
|---|
| 2026.04.30 | ₩67,493 | ₩67,520 | ₩67,466 | ₩67,493 | 0.00% | 10만 |
|---|
| 2026.04.29 | ₩67,493 | ₩67,506 | ₩67,453 | ₩67,473 | -0.03% | 14.6만 |
|---|
| 2026.04.28 | ₩67,479 | ₩67,520 | ₩67,479 | ₩67,520 | +0.06% | 21.7만 |
|---|
| 2026.04.27 | ₩67,506 | ₩67,520 | ₩67,493 | ₩67,520 | +0.02% | 19.3만 |
|---|
| 2026.04.24 | ₩67,506 | ₩67,533 | ₩67,482 | ₩67,506 | 0.00% | 8.9만 |
|---|
| 2026.04.23 | ₩67,466 | ₩67,493 | ₩67,459 | ₩67,479 | +0.02% | 13.8만 |
|---|
| 2026.04.22 | ₩67,493 | ₩67,493 | ₩67,466 | ₩67,479 | -0.02% | 10.8만 |
|---|
| 2026.04.21 | ₩67,479 | ₩67,493 | ₩67,453 | ₩67,459 | -0.03% | 12.2만 |
|---|
| 2026.04.20 | ₩67,493 | ₩67,506 | ₩67,479 | ₩67,493 | 0.00% | 15.9만 |
|---|
| 2026.04.17 | ₩67,493 | ₩67,520 | ₩67,481 | ₩67,499 | +0.01% | 8.9만 |
|---|
| 2026.04.16 | ₩67,439 | ₩67,466 | ₩67,426 | ₩67,466 | +0.04% | 8.2만 |
|---|
| 2026.04.15 | ₩67,439 | ₩67,453 | ₩67,412 | ₩67,453 | +0.02% | 14.3만 |
|---|
| 2026.04.14 | ₩67,412 | ₩67,453 | ₩67,412 | ₩67,453 | +0.06% | 13.3만 |
|---|
| 2026.04.13 | ₩67,386 | ₩67,412 | ₩67,372 | ₩67,399 | +0.02% | 14.3만 |
|---|
| 2026.04.10 | ₩67,439 | ₩67,439 | ₩67,372 | ₩67,382 | -0.09% | 19.4만 |
|---|
| 2026.04.09 | ₩67,399 | ₩67,412 | ₩67,372 | ₩67,386 | -0.02% | 59.5만 |
|---|
| 2026.04.08 | ₩67,412 | ₩67,412 | ₩67,305 | ₩67,372 | -0.06% | 70.6만 |
|---|
| 2026.04.07 | ₩67,359 | ₩67,372 | ₩67,292 | ₩67,372 | +0.02% | 24.8만 |
|---|
| 2026.04.06 | ₩67,346 | ₩67,346 | ₩67,279 | ₩67,279 | -0.10% | 11.7만 |
|---|
| 2026.04.02 | ₩67,346 | ₩67,359 | ₩67,319 | ₩67,359 | +0.02% | 21.5만 |
|---|
| 2026.04.01 | ₩67,292 | ₩67,319 | ₩67,292 | ₩67,305 | +0.02% | 16.5만 |
|---|
| 2026.03.31 | ₩67,506 | ₩67,573 | ₩67,506 | ₩67,540 | +0.05% | 43.6만 |
|---|
| 2026.03.30 | ₩67,479 | ₩67,493 | ₩67,466 | ₩67,482 | +0.00% | 25.1만 |
|---|
| 2026.03.27 | ₩67,399 | ₩67,453 | ₩67,399 | ₩67,446 | +0.07% | 10만 |
|---|
| 2026.03.26 | ₩67,412 | ₩67,439 | ₩67,386 | ₩67,392 | -0.03% | 25.9만 |
|---|
| 2026.03.25 | ₩67,439 | ₩67,453 | ₩67,426 | ₩67,453 | +0.02% | 31.6만 |
|---|
| 2026.03.24 | ₩67,399 | ₩67,433 | ₩67,391 | ₩67,412 | +0.02% | 8.2만 |
|---|
| 2026.03.23 | ₩67,426 | ₩67,459 | ₩67,399 | ₩67,453 | +0.04% | 13.4만 |
|---|
| 2026.03.20 | ₩67,426 | ₩67,426 | ₩67,386 | ₩67,406 | -0.03% | 16.6만 |
|---|
| 2026.03.19 | ₩67,412 | ₩67,479 | ₩67,412 | ₩67,439 | +0.04% | 8.8만 |
|---|
| 2026.03.18 | ₩67,493 | ₩67,493 | ₩67,439 | ₩67,439 | -0.08% | 7.7만 |
|---|
| 2026.03.17 | ₩67,520 | ₩67,546 | ₩67,479 | ₩67,479 | -0.06% | 12만 |
|---|
| 2026.03.16 | ₩67,479 | ₩67,493 | ₩67,474 | ₩67,493 | +0.02% | 9.3만 |
|---|
| 2026.03.13 | ₩67,466 | ₩67,479 | ₩67,439 | ₩67,466 | 0.00% | 8만 |
|---|
| 2026.03.12 | ₩67,520 | ₩67,520 | ₩67,426 | ₩67,438 | -0.12% | 27만 |
|---|
| 2026.03.11 | ₩67,479 | ₩67,506 | ₩67,479 | ₩67,479 | 0.00% | 10.1만 |
|---|
| 2026.03.10 | ₩67,533 | ₩67,546 | ₩67,493 | ₩67,493 | -0.06% | 20.3만 |
|---|
| 2026.03.09 | ₩67,493 | ₩67,546 | ₩67,479 | ₩67,520 | +0.04% | 14.1만 |
|---|
| 2026.03.06 | ₩67,479 | ₩67,533 | ₩67,479 | ₩67,517 | +0.06% | 27.3만 |
|---|
| 2026.03.05 | ₩67,466 | ₩67,493 | ₩67,466 | ₩67,479 | +0.02% | 18.3만 |
|---|
| 2026.03.04 | ₩67,533 | ₩67,533 | ₩67,493 | ₩67,499 | -0.05% | 19.1만 |
|---|
| 2026.03.03 | ₩67,466 | ₩67,520 | ₩67,459 | ₩67,520 | +0.08% | 16.2만 |
|---|
| 2026.03.02 | ₩67,560 | ₩67,560 | ₩67,479 | ₩67,506 | -0.08% | 16.7만 |
|---|
| 2026.02.27 | ₩67,720 | ₩67,787 | ₩67,720 | ₩67,767 | +0.07% | 19만 |
|---|
| 2026.02.26 | ₩67,720 | ₩67,734 | ₩67,707 | ₩67,720 | 0.00% | 22만 |
|---|
| 2026.02.25 | ₩67,693 | ₩67,719 | ₩67,687 | ₩67,687 | -0.01% | 10.6만 |
|---|
| 2026.02.24 | ₩67,707 | ₩67,734 | ₩67,693 | ₩67,707 | 0.00% | 16만 |
|---|
| 2026.02.23 | ₩67,693 | ₩67,747 | ₩67,680 | ₩67,747 | +0.08% | 15.3만 |
|---|
| 2026.02.20 | ₩67,693 | ₩67,700 | ₩67,667 | ₩67,680 | -0.02% | 22.3만 |
|---|
| 2026.02.19 | ₩67,667 | ₩67,687 | ₩67,667 | ₩67,680 | +0.02% | 21.2만 |
|---|
| 2026.02.18 | ₩67,653 | ₩67,680 | ₩67,653 | ₩67,653 | 0.00% | 16.8만 |
|---|
| 2026.02.17 | ₩67,667 | ₩67,693 | ₩67,655 | ₩67,667 | 0.00% | 23.2만 |
|---|
| 2026.02.13 | ₩67,667 | ₩67,707 | ₩67,667 | ₩67,693 | +0.04% | 14.8만 |
|---|
| 2026.02.12 | ₩67,613 | ₩67,653 | ₩67,600 | ₩67,627 | +0.02% | 16.9만 |
|---|
| 2026.02.11 | ₩67,573 | ₩67,623 | ₩67,573 | ₩67,573 | 0.00% | 35.7만 |
|---|
| 2026.02.10 | ₩67,613 | ₩67,627 | ₩67,600 | ₩67,615 | +0.00% | 12.6만 |
|---|
| 2026.02.09 | ₩67,600 | ₩67,600 | ₩67,573 | ₩67,600 | 0.00% | 11.4만 |
|---|
| 2026.02.06 | ₩67,586 | ₩67,600 | ₩67,560 | ₩67,560 | -0.04% | 35.6만 |
|---|
| 2026.02.05 | ₩67,573 | ₩67,573 | ₩67,540 | ₩67,560 | -0.02% | 20.6만 |
|---|
| 2026.02.04 | ₩67,493 | ₩67,533 | ₩67,493 | ₩67,520 | +0.04% | 26.2만 |
|---|
| 2026.02.03 | ₩67,493 | ₩67,520 | ₩67,493 | ₩67,506 | +0.02% | 60.4만 |
|---|
| 2026.02.02 | ₩67,520 | ₩67,520 | ₩67,483 | ₩67,497 | -0.03% | 15.4만 |
|---|
| 2026.01.30 | ₩67,734 | ₩67,747 | ₩67,734 | ₩67,747 | +0.02% | 11.9만 |
|---|
| 2026.01.29 | ₩67,707 | ₩67,734 | ₩67,693 | ₩67,693 | -0.02% | 24.6만 |
|---|
| 2026.01.28 | ₩67,693 | ₩67,707 | ₩67,680 | ₩67,680 | -0.02% | 13.6만 |
|---|
| 2026.01.27 | ₩67,693 | ₩67,699 | ₩67,680 | ₩67,680 | -0.02% | 15.4만 |
|---|
| 2026.01.26 | ₩67,680 | ₩67,680 | ₩67,653 | ₩67,667 | -0.02% | 22.6만 |
|---|
| 2026.01.23 | ₩67,667 | ₩67,680 | ₩67,653 | ₩67,653 | -0.02% | 10.2만 |
|---|
| 2026.01.22 | ₩67,640 | ₩67,653 | ₩67,613 | ₩67,613 | -0.04% | 27.4만 |
|---|
| 2026.01.21 | ₩67,653 | ₩67,653 | ₩67,613 | ₩67,633 | -0.03% | 15만 |
|---|
| 2026.01.20 | ₩67,653 | ₩67,653 | ₩67,613 | ₩67,613 | -0.06% | 17.8만 |
|---|
| 2026.01.16 | ₩67,627 | ₩67,640 | ₩67,600 | ₩67,627 | 0.00% | 22.6만 |
|---|
| 2026.01.15 | ₩67,613 | ₩67,627 | ₩67,600 | ₩67,613 | 0.00% | 13.1만 |
|---|
| 2026.01.14 | ₩67,640 | ₩67,640 | ₩67,613 | ₩67,620 | -0.03% | 17.3만 |
|---|
| 2026.01.13 | ₩67,627 | ₩67,627 | ₩67,600 | ₩67,613 | -0.02% | 26.5만 |
|---|
| 2026.01.12 | ₩67,586 | ₩67,613 | ₩67,586 | ₩67,613 | +0.04% | 7.9만 |
|---|
| 2026.01.09 | ₩67,600 | ₩67,640 | ₩67,573 | ₩67,627 | +0.04% | 37.2만 |
|---|
| 2026.01.08 | ₩67,586 | ₩67,613 | ₩67,586 | ₩67,593 | +0.01% | 41.7만 |
|---|
| 2026.01.07 | ₩67,613 | ₩67,613 | ₩67,573 | ₩67,573 | -0.06% | 11만 |
|---|
| 2026.01.06 | ₩67,586 | ₩67,600 | ₩67,573 | ₩67,593 | +0.01% | 22만 |
|---|
| 2026.01.05 | ₩67,573 | ₩67,600 | ₩67,573 | ₩67,600 | +0.04% | 14.9만 |
|---|
| 2026.01.02 | ₩67,546 | ₩67,573 | ₩67,546 | ₩67,569 | +0.03% | 22.4만 |
|---|
| 2025.12.31 | ₩67,546 | ₩67,560 | ₩67,533 | ₩67,546 | 0.00% | 12만 |
|---|
| 2025.12.30 | ₩67,827 | ₩67,841 | ₩67,817 | ₩67,827 | 0.00% | 21.7만 |
|---|
| 2025.12.29 | ₩67,801 | ₩67,814 | ₩67,801 | ₩67,801 | 0.00% | 13.4만 |
|---|
| 2025.12.26 | ₩67,801 | ₩67,814 | ₩67,787 | ₩67,801 | 0.00% | 18.5만 |
|---|
| 2025.12.24 | ₩67,760 | ₩67,774 | ₩67,747 | ₩67,760 | 0.00% | 7.9만 |
|---|
| 2025.12.23 | ₩67,720 | ₩67,760 | ₩67,720 | ₩67,747 | +0.04% | 21.1만 |
|---|
| 2025.12.22 | ₩67,747 | ₩67,760 | ₩67,720 | ₩67,734 | -0.02% | 24.2만 |
|---|
| 2025.12.19 | ₩67,760 | ₩67,760 | ₩67,747 | ₩67,747 | -0.02% | 15.3만 |
|---|
| 2025.12.18 | ₩67,747 | ₩67,760 | ₩67,720 | ₩67,734 | -0.02% | 30.4만 |
|---|
| 2025.12.17 | ₩67,720 | ₩67,734 | ₩67,707 | ₩67,707 | -0.02% | 21.3만 |
|---|
| 2025.12.16 | ₩67,693 | ₩67,734 | ₩67,693 | ₩67,734 | +0.06% | 29.3만 |
|---|
| 2025.12.15 | ₩67,693 | ₩67,720 | ₩67,693 | ₩67,707 | +0.02% | 17.3만 |
|---|
| 2025.12.12 | ₩67,680 | ₩67,680 | ₩67,653 | ₩67,680 | 0.00% | 11.4만 |
|---|
| 2025.12.11 | ₩67,667 | ₩67,680 | ₩67,640 | ₩67,640 | -0.04% | 17.6만 |
|---|
| 2025.12.10 | ₩67,600 | ₩67,653 | ₩67,586 | ₩67,647 | +0.07% | 10.9만 |
|---|
| 2025.12.09 | ₩67,627 | ₩67,627 | ₩67,586 | ₩67,613 | -0.02% | 17만 |
|---|
| 2025.12.08 | ₩67,627 | ₩67,627 | ₩67,600 | ₩67,606 | -0.03% | 29.5만 |
|---|
| 2025.12.05 | ₩67,627 | ₩67,631 | ₩67,600 | ₩67,613 | -0.02% | 21만 |
|---|
| 2025.12.04 | ₩67,720 | ₩67,720 | ₩67,600 | ₩67,613 | -0.16% | 14.1만 |
|---|
| 2025.12.03 | ₩67,640 | ₩67,653 | ₩67,613 | ₩67,653 | +0.02% | 13.9만 |
|---|
| 2025.12.02 | ₩67,613 | ₩67,625 | ₩67,586 | ₩67,609 | -0.01% | 123.1만 |
|---|
| 2025.12.01 | ₩67,573 | ₩67,594 | ₩67,573 | ₩67,581 | +0.01% | 62.6만 |
|---|
| 2025.11.28 | ₩67,827 | ₩67,841 | ₩67,821 | ₩67,841 | +0.02% | 1.6만 |
|---|
| 2025.11.26 | ₩67,801 | ₩67,827 | ₩67,801 | ₩67,801 | 0.00% | 18.9만 |
|---|
| 2025.11.25 | ₩67,814 | ₩67,841 | ₩67,787 | ₩67,787 | -0.04% | 23.5만 |
|---|
| 2025.11.24 | ₩67,801 | ₩67,801 | ₩67,774 | ₩67,787 | -0.02% | 32.8만 |
|---|
| 2025.11.21 | ₩67,774 | ₩67,801 | ₩67,760 | ₩67,787 | +0.02% | 28.3만 |
|---|
| 2025.11.20 | ₩67,734 | ₩67,754 | ₩67,720 | ₩67,727 | -0.01% | 13.1만 |
|---|
| 2025.11.19 | ₩67,734 | ₩67,734 | ₩67,680 | ₩67,707 | -0.04% | 19.7만 |
|---|
| 2025.11.18 | ₩67,707 | ₩67,720 | ₩67,693 | ₩67,711 | +0.01% | 12.7만 |
|---|
| 2025.11.17 | ₩67,693 | ₩67,693 | ₩67,667 | ₩67,680 | -0.02% | 12.4만 |
|---|
| 2025.11.14 | ₩67,693 | ₩67,707 | ₩67,653 | ₩67,660 | -0.05% | 12.3만 |
|---|
| 2025.11.13 | ₩67,653 | ₩67,680 | ₩67,641 | ₩67,660 | +0.01% | 17.6만 |
|---|
| 2025.11.12 | ₩67,693 | ₩67,693 | ₩67,653 | ₩67,667 | -0.04% | 14.7만 |
|---|
| 2025.11.11 | ₩67,693 | ₩67,693 | ₩67,667 | ₩67,693 | 0.00% | 18만 |
|---|
| 2025.11.10 | ₩67,640 | ₩67,667 | ₩67,640 | ₩67,660 | +0.03% | 13.2만 |
|---|
| 2025.11.07 | ₩67,613 | ₩67,680 | ₩67,613 | ₩67,653 | +0.06% | 34.6만 |
|---|
| 2025.11.06 | ₩67,640 | ₩67,653 | ₩67,613 | ₩67,613 | -0.04% | 10.6만 |
|---|
| 2025.11.05 | ₩67,627 | ₩67,627 | ₩67,560 | ₩67,586 | -0.06% | 9.7만 |
|---|
| 2025.11.04 | ₩67,600 | ₩67,653 | ₩67,598 | ₩67,627 | +0.04% | 11.2만 |
|---|
| 2025.11.03 | ₩67,506 | ₩67,600 | ₩67,506 | ₩67,600 | +0.14% | 8만 |
|---|
| 2025.10.31 | ₩67,787 | ₩67,827 | ₩67,787 | ₩67,814 | +0.04% | 15.6만 |
|---|
| 2025.10.30 | ₩67,787 | ₩67,788 | ₩67,747 | ₩67,747 | -0.06% | 9.2만 |
|---|
| 2025.10.29 | ₩67,814 | ₩67,841 | ₩67,760 | ₩67,774 | -0.06% | 13.7만 |
|---|
| 2025.10.28 | ₩67,827 | ₩67,841 | ₩67,774 | ₩67,814 | -0.02% | 10.8만 |
|---|
| 2025.10.27 | ₩67,801 | ₩67,827 | ₩67,787 | ₩67,827 | +0.04% | 13.5만 |
|---|
| 2025.10.24 | ₩67,814 | ₩67,841 | ₩67,801 | ₩67,834 | +0.03% | 23.8만 |
|---|
| 2025.10.23 | ₩67,787 | ₩67,814 | ₩67,774 | ₩67,774 | -0.02% | 29.6만 |
|---|
| 2025.10.22 | ₩67,787 | ₩67,867 | ₩67,787 | ₩67,827 | +0.06% | 12.4만 |
|---|
| 2025.10.21 | ₩67,801 | ₩67,814 | ₩67,787 | ₩67,801 | 0.00% | 21.9만 |
|---|
| 2025.10.20 | ₩67,881 | ₩67,881 | ₩67,774 | ₩67,814 | -0.10% | 10.1만 |
|---|
| 2025.10.17 | ₩67,774 | ₩67,827 | ₩67,747 | ₩67,827 | +0.08% | 72.8만 |
|---|
| 2025.10.16 | ₩67,720 | ₩67,787 | ₩67,720 | ₩67,787 | +0.10% | 14.1만 |
|---|
| 2025.10.15 | ₩67,707 | ₩67,747 | ₩67,707 | ₩67,720 | +0.02% | 8만 |
|---|
| 2025.10.14 | ₩67,693 | ₩67,740 | ₩67,693 | ₩67,727 | +0.05% | 14.3만 |
|---|
| 2025.10.13 | ₩67,707 | ₩67,734 | ₩67,693 | ₩67,707 | 0.00% | 169.3만 |
|---|
| 2025.10.10 | ₩67,707 | ₩67,720 | ₩67,668 | ₩67,700 | -0.01% | 12만 |
|---|