시장 데이터를 불러오는 중
전체 종목
American Century Core Plus Income ETF 과거 주가
American Century Core Plus Income ETF · ABND · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
American Century Core Plus Income ETF · ABND · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,855 | ₩55,875 | ₩55,835 | ₩55,875 | +0.04% | 7.9만 |
| 2026.10.08 | ₩55,728 | ₩55,857 | ₩55,641 | ₩55,857 | +0.23% | 4.5천 |
| 2026.10.07 | ₩55,540 | ₩55,716 | ₩55,473 | ₩55,686 | +0.26% | 23.6만 |
| 2026.10.06 | ₩55,701 | ₩55,768 | ₩55,701 | ₩55,729 | +0.05% | 4.6천 |
| 2026.10.05 | ₩55,889 | ₩55,889 | ₩55,688 | ₩55,795 | -0.17% | 1만 |
| 2026.10.02 | ₩56,103 | ₩56,103 | ₩55,835 | ₩55,848 | -0.45% | 37.8만 |
| 2026.10.01 | ₩55,649 | ₩56,009 | ₩55,649 | ₩55,914 | +0.48% | 1.9만 |
| 2026.09.30 | ₩55,932 | ₩55,932 | ₩55,768 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,822 |
| -0.20% |
| 3.7만 |
| 2026.09.29 | ₩55,942 | ₩55,942 | ₩55,822 | ₩55,929 | -0.02% | 2.2만 |
|---|
| 2026.09.28 | ₩56,103 | ₩56,103 | ₩55,956 | ₩55,972 | -0.23% | 2.7천 |
|---|
| 2026.09.25 | ₩56,290 | ₩56,337 | ₩56,103 | ₩56,337 | +0.08% | 1만 |
|---|
| 2026.09.24 | ₩56,559 | ₩56,586 | ₩56,237 | ₩56,237 | -0.57% | 6.3천 |
|---|
| 2026.09.23 | ₩56,720 | ₩56,720 | ₩56,385 | ₩56,506 | -0.38% | 4.7만 |
|---|
| 2026.09.22 | ₩57,042 | ₩57,069 | ₩56,935 | ₩57,015 | -0.05% | 1.4만 |
|---|
| 2026.09.21 | ₩56,968 | ₩57,012 | ₩56,908 | ₩57,010 | +0.07% | 1.8만 |
|---|
| 2026.09.18 | ₩56,908 | ₩56,908 | ₩56,747 | ₩56,854 | -0.09% | 6.1천 |
|---|
| 2026.09.17 | ₩57,067 | ₩57,069 | ₩57,002 | ₩57,069 | +0.00% | 3.1천 |
|---|
| 2026.09.16 | ₩56,814 | ₩57,028 | ₩56,707 | ₩56,759 | -0.10% | 6.2만 |
|---|
| 2026.09.15 | ₩56,680 | ₩56,814 | ₩56,680 | ₩56,747 | +0.12% | 5.9천 |
|---|
| 2026.09.14 | ₩56,814 | ₩56,894 | ₩56,814 | ₩56,877 | +0.11% | 1.7천 |
|---|
| 2026.09.11 | ₩57,035 | ₩57,055 | ₩56,868 | ₩56,941 | -0.16% | 4천 |
|---|
| 2026.09.10 | ₩57,096 | ₩57,106 | ₩56,988 | ₩57,002 | -0.16% | 5만 |
|---|
| 2026.09.09 | ₩57,458 | ₩57,471 | ₩57,338 | ₩57,377 | -0.14% | 2.9만 |
|---|
| 2026.09.08 | ₩57,538 | ₩57,538 | ₩57,460 | ₩57,478 | -0.10% | 8.1천 |
|---|
| 2026.09.04 | ₩57,484 | ₩57,578 | ₩57,484 | ₩57,518 | +0.06% | 6.9천 |
|---|
| 2026.09.03 | ₩57,820 | ₩57,860 | ₩57,779 | ₩57,793 | -0.05% | 2.5만 |
|---|
| 2026.09.02 | ₩57,672 | ₩57,679 | ₩57,620 | ₩57,673 | +0.00% | 4.7만 |
|---|
| 2026.09.01 | ₩57,694 | ₩57,726 | ₩57,651 | ₩57,652 | -0.07% | 1.2만 |
|---|
| 2026.08.31 | ₩57,753 | ₩57,766 | ₩57,672 | ₩57,739 | -0.02% | 1.2만 |
|---|
| 2026.08.28 | ₩57,967 | ₩57,967 | ₩57,795 | ₩57,806 | -0.28% | 2.5천 |
|---|
| 2026.08.27 | ₩58,048 | ₩58,048 | ₩57,987 | ₩58,007 | -0.07% | 8.3천 |
|---|
| 2026.08.26 | ₩58,026 | ₩58,048 | ₩57,971 | ₩58,041 | +0.03% | 5.3만 |
|---|
| 2026.08.25 | ₩58,061 | ₩58,176 | ₩58,007 | ₩58,176 | +0.20% | 2.9만 |
|---|
| 2026.08.24 | ₩57,873 | ₩57,926 | ₩57,872 | ₩57,907 | +0.06% | 9.8천 |
|---|
| 2026.08.21 | ₩57,853 | ₩57,868 | ₩57,799 | ₩57,846 | -0.01% | 8.2천 |
|---|
| 2026.08.20 | ₩57,873 | ₩57,927 | ₩57,846 | ₩57,900 | +0.05% | 7천 |
|---|
| 2026.08.19 | ₩58,007 | ₩58,007 | ₩57,947 | ₩57,994 | -0.02% | 5만 |
|---|
| 2026.08.18 | ₩57,759 | ₩57,826 | ₩57,759 | ₩57,813 | +0.09% | 6.8천 |
|---|
| 2026.08.17 | ₩57,846 | ₩57,846 | ₩57,753 | ₩57,793 | -0.09% | 1.3만 |
|---|
| 2026.08.14 | ₩57,981 | ₩57,981 | ₩57,793 | ₩57,873 | -0.19% | 9.9천 |
|---|
| 2026.08.13 | ₩58,074 | ₩58,088 | ₩57,994 | ₩57,994 | -0.14% | 5.6천 |
|---|
| 2026.08.12 | ₩57,940 | ₩57,940 | ₩57,887 | ₩57,887 | -0.09% | 6.5만 |
|---|
| 2026.08.11 | ₩57,833 | ₩57,853 | ₩57,779 | ₩57,820 | -0.02% | 2.5만 |
|---|
| 2026.08.10 | ₩57,833 | ₩57,833 | ₩57,726 | ₩57,753 | -0.14% | 2.8만 |
|---|
| 2026.08.07 | ₩57,927 | ₩57,952 | ₩57,846 | ₩57,873 | -0.09% | 3.4만 |
|---|
| 2026.08.06 | ₩57,833 | ₩57,893 | ₩57,766 | ₩57,799 | -0.06% | 5.2만 |
|---|
| 2026.08.05 | ₩58,211 | ₩58,289 | ₩58,168 | ₩58,195 | -0.03% | 11.4만 |
|---|
| 2026.08.04 | ₩58,141 | ₩58,288 | ₩58,141 | ₩58,187 | +0.08% | 3.6만 |
|---|
| 2026.08.03 | ₩57,927 | ₩57,976 | ₩57,913 | ₩57,960 | +0.06% | 1.4만 |
|---|
| 2026.07.31 | ₩57,793 | ₩57,820 | ₩57,754 | ₩57,820 | +0.05% | 8천 |
|---|
| 2026.07.30 | ₩57,927 | ₩58,002 | ₩57,900 | ₩57,959 | +0.06% | 7.8천 |
|---|
| 2026.07.29 | ₩57,947 | ₩58,021 | ₩57,860 | ₩57,880 | -0.12% | 4.5만 |
|---|
| 2026.07.28 | ₩57,960 | ₩58,101 | ₩57,960 | ₩58,074 | +0.20% | 6.1만 |
|---|
| 2026.07.27 | ₩57,927 | ₩57,927 | ₩57,860 | ₩57,900 | -0.05% | 6.9천 |
|---|
| 2026.07.24 | ₩57,833 | ₩57,887 | ₩57,833 | ₩57,861 | +0.05% | 1.9만 |
|---|
| 2026.07.23 | ₩57,746 | ₩57,804 | ₩57,740 | ₩57,783 | +0.07% | 8.8천 |
|---|
| 2026.07.22 | ₩57,927 | ₩57,967 | ₩57,913 | ₩57,920 | -0.01% | 5.2만 |
|---|
| 2026.07.21 | ₩58,041 | ₩58,058 | ₩58,010 | ₩58,027 | -0.02% | 1.9만 |
|---|
| 2026.07.20 | ₩58,222 | ₩58,222 | ₩58,097 | ₩58,121 | -0.17% | 5천 |
|---|
| 2026.07.17 | ₩58,302 | ₩58,316 | ₩58,237 | ₩58,242 | -0.10% | 2.9천 |
|---|
| 2026.07.16 | ₩58,141 | ₩58,249 | ₩58,121 | ₩58,210 | +0.12% | 1.5만 |
|---|
| 2026.07.15 | ₩58,101 | ₩58,316 | ₩58,101 | ₩58,276 | +0.30% | 6.1만 |
|---|
| 2026.07.14 | ₩58,088 | ₩58,133 | ₩58,074 | ₩58,116 | +0.05% | 9.3천 |
|---|
| 2026.07.13 | ₩58,061 | ₩58,074 | ₩57,967 | ₩57,967 | -0.16% | 1.7만 |
|---|
| 2026.07.10 | ₩58,168 | ₩58,208 | ₩58,128 | ₩58,182 | +0.02% | 5.8천 |
|---|
| 2026.07.09 | ₩58,195 | ₩58,276 | ₩58,148 | ₩58,230 | +0.06% | 1.2만 |
|---|
| 2026.07.08 | ₩58,103 | ₩58,182 | ₩58,054 | ₩58,162 | +0.10% | 5.6만 |
|---|
| 2026.07.07 | ₩58,329 | ₩58,329 | ₩58,241 | ₩58,262 | -0.11% | 1.2만 |
|---|
| 2026.07.06 | ₩58,624 | ₩58,678 | ₩58,597 | ₩58,664 | +0.07% | 1.4만 |
|---|
| 2026.07.02 | ₩58,611 | ₩58,668 | ₩58,584 | ₩58,668 | +0.10% | 7.8천 |
|---|
| 2026.07.01 | ₩58,597 | ₩58,611 | ₩58,530 | ₩58,557 | -0.07% | 3만 |
|---|
| 2026.06.30 | ₩58,758 | ₩58,758 | ₩58,638 | ₩58,638 | -0.21% | 1.5만 |
|---|
| 2026.06.29 | ₩58,772 | ₩58,839 | ₩58,772 | ₩58,839 | +0.11% | 5.3천 |
|---|
| 2026.06.26 | ₩58,758 | ₩58,866 | ₩58,752 | ₩58,796 | +0.06% | 1.1만 |
|---|
| 2026.06.25 | ₩58,718 | ₩58,785 | ₩58,705 | ₩58,725 | +0.01% | 3만 |
|---|
| 2026.06.24 | ₩58,651 | ₩58,705 | ₩58,611 | ₩58,671 | +0.03% | 9.4천 |
|---|
| 2026.06.23 | ₩58,463 | ₩58,503 | ₩58,436 | ₩58,463 | 0.00% | 2.7만 |
|---|
| 2026.06.22 | ₩58,450 | ₩58,450 | ₩58,372 | ₩58,410 | -0.07% | 1.6만 |
|---|
| 2026.06.18 | ₩58,571 | ₩58,619 | ₩58,503 | ₩58,530 | -0.07% | 9.4천 |
|---|
| 2026.06.17 | ₩58,597 | ₩58,651 | ₩58,396 | ₩58,410 | -0.32% | 1.5만 |
|---|
| 2026.06.16 | ₩58,597 | ₩58,651 | ₩58,584 | ₩58,621 | +0.04% | 2.2천 |
|---|
| 2026.06.15 | ₩58,624 | ₩58,624 | ₩58,530 | ₩58,530 | -0.16% | 2.3천 |
|---|
| 2026.06.12 | ₩58,316 | ₩58,465 | ₩58,316 | ₩58,463 | +0.25% | 2.4천 |
|---|
| 2026.06.11 | ₩58,182 | ₩58,503 | ₩58,182 | ₩58,503 | +0.55% | 4.4만 |
|---|
| 2026.06.10 | ₩58,262 | ₩58,262 | ₩58,168 | ₩58,170 | -0.16% | 2.6만 |
|---|
| 2026.06.09 | ₩58,276 | ₩58,276 | ₩58,168 | ₩58,262 | -0.02% | 4.2천 |
|---|
| 2026.06.08 | ₩58,329 | ₩58,329 | ₩58,128 | ₩58,128 | -0.34% | 1.5만 |
|---|
| 2026.06.05 | ₩58,222 | ₩58,249 | ₩58,141 | ₩58,155 | -0.12% | 8.1만 |
|---|
| 2026.06.04 | ₩58,436 | ₩58,490 | ₩58,410 | ₩58,410 | -0.05% | 1.1만 |
|---|
| 2026.06.03 | ₩58,638 | ₩58,638 | ₩58,494 | ₩58,534 | -0.18% | 3.1만 |
|---|
| 2026.06.02 | ₩58,678 | ₩58,705 | ₩58,651 | ₩58,651 | -0.05% | 9천 |
|---|
| 2026.06.01 | ₩58,490 | ₩58,624 | ₩58,490 | ₩58,601 | +0.19% | 8.2천 |
|---|
| 2026.05.29 | ₩58,758 | ₩58,758 | ₩58,644 | ₩58,686 | -0.12% | 14.2만 |
|---|
| 2026.05.28 | ₩58,530 | ₩58,678 | ₩58,530 | ₩58,644 | +0.19% | 5.7만 |
|---|
| 2026.05.27 | ₩58,544 | ₩58,571 | ₩58,537 | ₩58,537 | -0.01% | 2.9천 |
|---|
| 2026.05.26 | ₩58,517 | ₩58,517 | ₩58,430 | ₩58,483 | -0.06% | 9.8천 |
|---|
| 2026.05.22 | ₩58,329 | ₩58,396 | ₩58,289 | ₩58,339 | +0.02% | 1.9만 |
|---|
| 2026.05.21 | ₩58,168 | ₩58,302 | ₩58,061 | ₩58,277 | +0.19% | 3.3만 |
|---|
| 2026.05.20 | ₩57,954 | ₩58,249 | ₩57,954 | ₩58,229 | +0.47% | 8.2천 |
|---|
| 2026.05.19 | ₩57,967 | ₩57,967 | ₩57,860 | ₩57,887 | -0.14% | 9.5천 |
|---|
| 2026.05.18 | ₩58,168 | ₩58,168 | ₩58,034 | ₩58,113 | -0.09% | 1.1만 |
|---|
| 2026.05.15 | ₩58,168 | ₩58,168 | ₩58,074 | ₩58,074 | -0.16% | 1.4천 |
|---|
| 2026.05.14 | ₩58,517 | ₩58,517 | ₩58,369 | ₩58,389 | -0.22% | 9.6천 |
|---|
| 2026.05.13 | ₩58,276 | ₩58,424 | ₩58,276 | ₩58,410 | +0.23% | 3.2만 |
|---|
| 2026.05.12 | ₩58,517 | ₩58,517 | ₩58,369 | ₩58,423 | -0.16% | 6.1천 |
|---|
| 2026.05.11 | ₩58,611 | ₩58,638 | ₩58,584 | ₩58,597 | -0.02% | 2.3만 |
|---|
| 2026.05.08 | ₩58,745 | ₩58,745 | ₩58,684 | ₩58,698 | -0.08% | 8.1천 |
|---|
| 2026.05.07 | ₩58,731 | ₩58,758 | ₩58,557 | ₩58,557 | -0.30% | 2.9만 |
|---|
| 2026.05.06 | ₩58,691 | ₩58,731 | ₩58,691 | ₩58,718 | +0.05% | 5.1천 |
|---|
| 2026.05.05 | ₩58,584 | ₩58,731 | ₩58,584 | ₩58,698 | +0.19% | 3.4천 |
|---|
| 2026.05.04 | ₩58,718 | ₩58,718 | ₩58,544 | ₩58,597 | -0.21% | 5천 |
|---|
| 2026.05.01 | ₩58,785 | ₩58,852 | ₩58,785 | ₩58,805 | +0.03% | 6.1천 |
|---|
| 2026.04.30 | ₩58,730 | ₩58,812 | ₩58,705 | ₩58,757 | +0.05% | 3.4만 |
|---|
| 2026.04.29 | ₩58,772 | ₩58,772 | ₩58,597 | ₩58,634 | -0.24% | 3.7천 |
|---|
| 2026.04.28 | ₩58,852 | ₩58,866 | ₩58,785 | ₩58,839 | -0.02% | 1.3만 |
|---|
| 2026.04.27 | ₩58,919 | ₩58,933 | ₩58,879 | ₩58,925 | +0.01% | 3.1천 |
|---|
| 2026.04.24 | ₩58,892 | ₩58,994 | ₩58,892 | ₩58,959 | +0.11% | 6.5천 |
|---|
| 2026.04.23 | ₩59,080 | ₩59,080 | ₩58,879 | ₩58,892 | -0.32% | 2.9만 |
|---|
| 2026.04.22 | ₩59,093 | ₩59,093 | ₩59,000 | ₩59,006 | -0.15% | 7.6천 |
|---|
| 2026.04.21 | ₩58,986 | ₩59,040 | ₩58,899 | ₩58,899 | -0.15% | 1만 |
|---|
| 2026.04.20 | ₩59,134 | ₩59,134 | ₩58,959 | ₩59,069 | -0.11% | 2만 |
|---|
| 2026.04.17 | ₩59,174 | ₩59,174 | ₩59,053 | ₩59,110 | -0.11% | 1.2만 |
|---|
| 2026.04.16 | ₩59,000 | ₩59,000 | ₩58,785 | ₩58,852 | -0.25% | 5만 |
|---|
| 2026.04.15 | ₩58,933 | ₩58,973 | ₩58,906 | ₩58,946 | +0.02% | 7.7천 |
|---|
| 2026.04.14 | ₩58,906 | ₩59,013 | ₩58,906 | ₩59,013 | +0.18% | 1.4천 |
|---|
| 2026.04.13 | ₩58,651 | ₩58,825 | ₩58,651 | ₩58,825 | +0.30% | 1.5만 |
|---|
| 2026.04.10 | ₩58,705 | ₩58,743 | ₩58,609 | ₩58,731 | +0.05% | 9.5천 |
|---|
| 2026.04.09 | ₩58,785 | ₩58,938 | ₩58,691 | ₩58,798 | +0.02% | 1.2만 |
|---|
| 2026.04.08 | ₩58,933 | ₩58,933 | ₩58,691 | ₩58,743 | -0.32% | 6.8천 |
|---|
| 2026.04.07 | ₩58,544 | ₩58,544 | ₩58,356 | ₩58,530 | -0.02% | 3.6천 |
|---|
| 2026.04.06 | ₩58,705 | ₩58,758 | ₩58,638 | ₩58,752 | +0.08% | 6.5천 |
|---|
| 2026.04.02 | ₩58,638 | ₩58,809 | ₩58,571 | ₩58,768 | +0.22% | 6.8천 |
|---|
| 2026.04.01 | ₩58,597 | ₩58,711 | ₩58,560 | ₩58,651 | +0.09% | 9.9천 |
|---|
| 2026.03.31 | ₩58,436 | ₩58,689 | ₩58,356 | ₩58,651 | +0.37% | 1.2만 |
|---|
| 2026.03.30 | ₩58,222 | ₩58,391 | ₩58,222 | ₩58,302 | +0.14% | 1.6만 |
|---|
| 2026.03.27 | ₩58,074 | ₩58,141 | ₩58,034 | ₩58,061 | -0.02% | 3.8만 |
|---|
| 2026.03.26 | ₩58,410 | ₩58,410 | ₩58,182 | ₩58,188 | -0.38% | 3.4만 |
|---|
| 2026.03.25 | ₩58,556 | ₩58,597 | ₩58,503 | ₩58,534 | -0.04% | 8.5천 |
|---|
| 2026.03.24 | ₩58,302 | ₩58,423 | ₩58,235 | ₩58,369 | +0.11% | 3.4만 |
|---|
| 2026.03.23 | ₩58,436 | ₩58,557 | ₩58,423 | ₩58,490 | +0.09% | 2.9만 |
|---|
| 2026.03.20 | ₩58,503 | ₩58,530 | ₩58,262 | ₩58,271 | -0.40% | 2.4만 |
|---|
| 2026.03.19 | ₩58,544 | ₩58,798 | ₩58,544 | ₩58,768 | +0.38% | 2.8만 |
|---|
| 2026.03.18 | ₩58,758 | ₩58,852 | ₩58,680 | ₩58,680 | -0.13% | 4.3만 |
|---|
| 2026.03.17 | ₩58,879 | ₩58,919 | ₩58,879 | ₩58,899 | +0.03% | 5.7천 |
|---|
| 2026.03.16 | ₩58,758 | ₩58,785 | ₩58,731 | ₩58,753 | -0.01% | 4.8천 |
|---|
| 2026.03.13 | ₩58,718 | ₩58,718 | ₩58,530 | ₩58,537 | -0.31% | 1.8만 |
|---|
| 2026.03.12 | ₩58,785 | ₩58,801 | ₩58,664 | ₩58,691 | -0.16% | 2.2만 |
|---|
| 2026.03.11 | ₩58,959 | ₩59,006 | ₩58,903 | ₩58,946 | -0.02% | 4.2만 |
|---|
| 2026.03.10 | ₩59,189 | ₩59,254 | ₩59,134 | ₩59,134 | -0.09% | 6.5천 |
|---|
| 2026.03.09 | ₩59,067 | ₩59,295 | ₩58,973 | ₩59,280 | +0.36% | 2만 |
|---|
| 2026.03.06 | ₩59,067 | ₩59,321 | ₩59,067 | ₩59,147 | +0.14% | 1.3만 |
|---|
| 2026.03.05 | ₩59,241 | ₩59,281 | ₩59,201 | ₩59,254 | +0.02% | 2.1만 |
|---|
| 2026.03.04 | ₩59,670 | ₩59,697 | ₩59,603 | ₩59,635 | -0.06% | 1.4만 |
|---|
| 2026.03.03 | ₩59,590 | ₩59,724 | ₩59,465 | ₩59,670 | +0.14% | 3.1만 |
|---|
| 2026.03.02 | ₩59,710 | ₩59,764 | ₩59,657 | ₩59,757 | +0.08% | 1.1만 |
|---|
| 2026.02.27 | ₩60,072 | ₩60,072 | ₩59,965 | ₩59,978 | -0.16% | 1.6만 |
|---|
| 2026.02.26 | ₩59,858 | ₩59,898 | ₩59,851 | ₩59,858 | 0.00% | 1.3만 |
|---|
| 2026.02.25 | ₩59,871 | ₩59,871 | ₩59,831 | ₩59,858 | -0.02% | 5.9천 |
|---|
| 2026.02.24 | ₩59,818 | ₩59,885 | ₩59,818 | ₩59,831 | +0.02% | 2.8만 |
|---|
| 2026.02.23 | ₩59,764 | ₩59,911 | ₩59,764 | ₩59,864 | +0.17% | 1.2만 |
|---|
| 2026.02.20 | ₩59,737 | ₩59,804 | ₩59,737 | ₩59,764 | +0.04% | 1.9천 |
|---|
| 2026.02.19 | ₩59,670 | ₩59,791 | ₩59,670 | ₩59,777 | +0.18% | 1.5만 |
|---|
| 2026.02.18 | ₩59,683 | ₩59,791 | ₩59,683 | ₩59,737 | +0.09% | 6.6천 |
|---|
| 2026.02.17 | ₩59,804 | ₩59,818 | ₩59,784 | ₩59,792 | -0.02% | 6.3천 |
|---|
| 2026.02.13 | ₩59,724 | ₩59,818 | ₩59,724 | ₩59,804 | +0.13% | 6.1천 |
|---|
| 2026.02.12 | ₩59,536 | ₩59,657 | ₩59,536 | ₩59,650 | +0.19% | 3천 |
|---|
| 2026.02.11 | ₩59,442 | ₩59,536 | ₩59,433 | ₩59,462 | +0.03% | 7.4천 |
|---|
| 2026.02.10 | ₩59,563 | ₩59,565 | ₩59,523 | ₩59,549 | -0.02% | 1.7만 |
|---|
| 2026.02.09 | ₩59,415 | ₩59,523 | ₩59,355 | ₩59,429 | +0.02% | 1.5만 |
|---|
| 2026.02.06 | ₩59,388 | ₩59,388 | ₩59,335 | ₩59,388 | 0.00% | 1.5만 |
|---|
| 2026.02.05 | ₩59,254 | ₩59,335 | ₩59,229 | ₩59,308 | +0.09% | 2.9천 |
|---|
| 2026.02.04 | ₩59,509 | ₩59,509 | ₩59,415 | ₩59,429 | -0.14% | 2.4만 |
|---|
| 2026.02.03 | ₩59,375 | ₩59,482 | ₩59,375 | ₩59,473 | +0.16% | 8.4천 |
|---|
| 2026.02.02 | ₩59,469 | ₩59,482 | ₩59,429 | ₩59,449 | -0.03% | 1.3만 |
|---|
| 2026.01.30 | ₩59,456 | ₩59,509 | ₩59,429 | ₩59,442 | -0.02% | 2.4만 |
|---|
| 2026.01.29 | ₩59,429 | ₩59,482 | ₩59,356 | ₩59,465 | +0.06% | 1.6만 |
|---|
| 2026.01.28 | ₩59,374 | ₩59,429 | ₩59,362 | ₩59,413 | +0.07% | 6.2천 |
|---|
| 2026.01.27 | ₩59,429 | ₩59,482 | ₩59,429 | ₩59,456 | +0.05% | 1.8만 |
|---|
| 2026.01.26 | ₩59,435 | ₩59,456 | ₩59,405 | ₩59,422 | -0.02% | 2.9천 |
|---|
| 2026.01.23 | ₩59,375 | ₩59,399 | ₩59,308 | ₩59,388 | +0.02% | 1.2만 |
|---|
| 2026.01.22 | ₩59,285 | ₩59,415 | ₩59,285 | ₩59,388 | +0.17% | 1.4만 |
|---|
| 2026.01.21 | ₩59,211 | ₩59,388 | ₩59,187 | ₩59,321 | +0.19% | 1.7만 |
|---|
| 2026.01.20 | ₩59,124 | ₩59,201 | ₩59,124 | ₩59,174 | +0.08% | 1.4만 |
|---|
| 2026.01.16 | ₩59,362 | ₩59,375 | ₩59,308 | ₩59,315 | -0.08% | 1.5만 |
|---|
| 2026.01.15 | ₩59,549 | ₩59,549 | ₩59,392 | ₩59,411 | -0.23% | 1.2만 |
|---|
| 2026.01.14 | ₩59,388 | ₩59,469 | ₩59,368 | ₩59,469 | +0.14% | 7.3천 |
|---|
| 2026.01.13 | ₩59,335 | ₩59,355 | ₩59,295 | ₩59,355 | +0.03% | 1.1만 |
|---|
| 2026.01.12 | ₩59,268 | ₩59,342 | ₩59,241 | ₩59,342 | +0.12% | 1.5만 |
|---|
| 2026.01.09 | ₩59,295 | ₩59,362 | ₩59,248 | ₩59,362 | +0.11% | 7.4천 |
|---|
| 2026.01.08 | ₩59,262 | ₩59,293 | ₩59,228 | ₩59,228 | -0.06% | 1.1만 |
|---|
| 2026.01.07 | ₩59,482 | ₩59,482 | ₩59,332 | ₩59,348 | -0.23% | 2.9천 |
|---|
| 2026.01.06 | ₩59,295 | ₩59,315 | ₩59,190 | ₩59,315 | +0.03% | 7.7천 |
|---|
| 2026.01.05 | ₩59,228 | ₩59,321 | ₩59,228 | ₩59,308 | +0.14% | 8.2천 |
|---|
| 2026.01.02 | ₩59,228 | ₩59,228 | ₩59,187 | ₩59,194 | -0.06% | 3.5천 |
|---|
| 2025.12.31 | ₩59,268 | ₩59,335 | ₩59,214 | ₩59,214 | -0.09% | 1.5만 |
|---|
| 2025.12.30 | ₩59,268 | ₩59,335 | ₩59,254 | ₩59,308 | +0.07% | 5.1천 |
|---|
| 2025.12.29 | ₩59,268 | ₩59,362 | ₩59,254 | ₩59,295 | +0.05% | 6.1천 |
|---|
| 2025.12.26 | ₩59,281 | ₩59,281 | ₩59,234 | ₩59,241 | -0.07% | 5.2천 |
|---|
| 2025.12.24 | ₩59,134 | ₩59,269 | ₩59,134 | ₩59,269 | +0.23% | 1.3만 |
|---|
| 2025.12.23 | ₩59,026 | ₩59,107 | ₩59,026 | ₩59,087 | +0.10% | 2.1만 |
|---|
| 2025.12.22 | ₩59,080 | ₩59,120 | ₩59,080 | ₩59,103 | +0.04% | 7.6천 |
|---|
| 2025.12.19 | ₩59,067 | ₩59,147 | ₩59,067 | ₩59,107 | +0.07% | 1만 |
|---|
| 2025.12.18 | ₩59,201 | ₩59,201 | ₩59,093 | ₩59,154 | -0.08% | 13.3만 |
|---|
| 2025.12.17 | ₩58,973 | ₩59,040 | ₩58,973 | ₩59,000 | +0.05% | 1.7만 |
|---|
| 2025.12.16 | ₩58,919 | ₩58,986 | ₩58,839 | ₩58,985 | +0.11% | 5.8천 |
|---|
| 2025.12.15 | ₩59,281 | ₩59,281 | ₩59,201 | ₩59,234 | -0.08% | 2.2천 |
|---|
| 2025.12.12 | ₩59,214 | ₩59,218 | ₩59,161 | ₩59,194 | -0.03% | 3.7천 |
|---|
| 2025.12.11 | ₩59,362 | ₩59,375 | ₩59,295 | ₩59,308 | -0.09% | 1.5만 |
|---|
| 2025.12.10 | ₩59,143 | ₩59,321 | ₩59,127 | ₩59,296 | +0.26% | 3.3천 |
|---|
| 2025.12.09 | ₩59,241 | ₩59,241 | ₩59,147 | ₩59,147 | -0.16% | 6.6천 |
|---|
| 2025.12.08 | ₩59,295 | ₩59,295 | ₩59,134 | ₩59,187 | -0.18% | 7.5천 |
|---|
| 2025.12.05 | ₩59,372 | ₩59,388 | ₩59,288 | ₩59,288 | -0.14% | 4.8천 |
|---|
| 2025.12.04 | ₩59,496 | ₩59,496 | ₩59,325 | ₩59,388 | -0.18% | 18.6만 |
|---|
| 2025.12.03 | ₩59,509 | ₩59,509 | ₩59,429 | ₩59,482 | -0.05% | 7.4천 |
|---|
| 2025.12.02 | ₩59,281 | ₩59,442 | ₩59,281 | ₩59,402 | +0.20% | 1.8만 |
|---|
| 2025.12.01 | ₩59,295 | ₩59,335 | ₩59,285 | ₩59,321 | +0.05% | 4천 |
|---|
| 2025.11.28 | ₩59,724 | ₩59,751 | ₩59,702 | ₩59,702 | -0.04% | 4천 |
|---|
| 2025.11.26 | ₩59,657 | ₩59,818 | ₩59,616 | ₩59,777 | +0.20% | 2.6만 |
|---|
| 2025.11.25 | ₩59,576 | ₩59,737 | ₩59,565 | ₩59,677 | +0.17% | 1.7만 |
|---|
| 2025.11.24 | ₩59,496 | ₩59,576 | ₩59,485 | ₩59,557 | +0.10% | 6천 |
|---|
| 2025.11.21 | ₩59,415 | ₩59,458 | ₩59,375 | ₩59,435 | +0.03% | 1.3만 |
|---|
| 2025.11.20 | ₩59,362 | ₩59,469 | ₩59,299 | ₩59,299 | -0.11% | 4.8천 |
|---|
| 2025.11.19 | ₩59,281 | ₩59,342 | ₩59,264 | ₩59,288 | +0.01% | 1만 |
|---|
| 2025.11.18 | ₩59,281 | ₩59,281 | ₩59,214 | ₩59,234 | -0.08% | 9.6천 |
|---|
| 2025.11.17 | ₩59,268 | ₩59,308 | ₩59,189 | ₩59,197 | -0.12% | 4천 |
|---|
| 2025.11.14 | ₩59,469 | ₩59,469 | ₩59,221 | ₩59,221 | -0.42% | 7.4천 |
|---|
| 2025.11.13 | ₩59,321 | ₩59,335 | ₩59,261 | ₩59,261 | -0.10% | 1만 |
|---|
| 2025.11.12 | ₩59,388 | ₩59,492 | ₩59,388 | ₩59,402 | +0.02% | 3.1천 |
|---|
| 2025.11.11 | ₩59,414 | ₩59,536 | ₩59,394 | ₩59,435 | +0.04% | 2.6천 |
|---|
| 2025.11.10 | ₩59,335 | ₩59,362 | ₩59,321 | ₩59,333 | -0.00% | 6.8천 |
|---|
| 2025.11.07 | ₩59,228 | ₩59,335 | ₩59,228 | ₩59,295 | +0.11% | 1.1만 |
|---|
| 2025.11.06 | ₩59,201 | ₩59,261 | ₩59,201 | ₩59,241 | +0.07% | 2.6천 |
|---|
| 2025.11.05 | ₩59,201 | ₩59,201 | ₩59,134 | ₩59,134 | -0.11% | 4.2천 |
|---|
| 2025.11.04 | ₩59,147 | ₩59,295 | ₩59,147 | ₩59,222 | +0.13% | 7.5천 |
|---|
| 2025.11.03 | ₩59,228 | ₩59,228 | ₩59,134 | ₩59,181 | -0.08% | 20.2만 |
|---|
| 2025.10.31 | ₩59,590 | ₩59,622 | ₩59,541 | ₩59,543 | -0.08% | 1.4만 |
|---|
| 2025.10.30 | ₩59,523 | ₩59,576 | ₩59,501 | ₩59,529 | +0.01% | 5.1천 |
|---|
| 2025.10.29 | ₩59,791 | ₩59,791 | ₩59,630 | ₩59,630 | -0.27% | 6.7천 |
|---|
| 2025.10.28 | ₩59,764 | ₩59,831 | ₩59,737 | ₩59,804 | +0.07% | 8.6천 |
|---|
| 2025.10.27 | ₩59,724 | ₩59,804 | ₩59,705 | ₩59,784 | +0.10% | 3.4천 |
|---|
| 2025.10.24 | ₩59,751 | ₩59,791 | ₩59,697 | ₩59,710 | -0.07% | 1.2만 |
|---|
| 2025.10.23 | ₩59,657 | ₩59,670 | ₩59,637 | ₩59,637 | -0.03% | 3.3만 |
|---|
| 2025.10.22 | ₩59,710 | ₩59,724 | ₩59,683 | ₩59,683 | -0.04% | 7.2천 |
|---|
| 2025.10.21 | ₩59,724 | ₩59,724 | ₩59,697 | ₩59,704 | -0.03% | 6.8천 |
|---|
| 2025.10.20 | ₩59,751 | ₩59,751 | ₩59,610 | ₩59,637 | -0.19% | 4.1천 |
|---|
| 2025.10.17 | ₩59,509 | ₩59,509 | ₩59,482 | ₩59,489 | -0.03% | 4.8천 |
|---|
| 2025.10.16 | ₩59,482 | ₩59,596 | ₩59,482 | ₩59,576 | +0.16% | 7.1만 |
|---|
| 2025.10.15 | ₩59,549 | ₩59,616 | ₩59,469 | ₩59,502 | -0.08% | 2.2만 |
|---|
| 2025.10.14 | ₩59,264 | ₩59,435 | ₩59,254 | ₩59,402 | +0.23% | 3.9천 |
|---|
| 2025.10.13 | ₩59,241 | ₩59,409 | ₩59,225 | ₩59,342 | +0.17% | 6.7천 |
|---|
| 2025.10.10 | ₩59,321 | ₩59,321 | ₩59,166 | ₩59,171 | -0.25% | 1.4만 |
|---|