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 | ₩55,865 | ₩55,885 | ₩55,845 | ₩55,885 | +0.04% | 7.9만 |
| 2026.10.08 | ₩55,738 | ₩55,867 | ₩55,651 | ₩55,867 | +0.23% | 4.5천 |
| 2026.10.07 | ₩55,550 | ₩55,726 | ₩55,483 | ₩55,696 | +0.26% | 23.6만 |
| 2026.10.06 | ₩55,711 | ₩55,778 | ₩55,711 | ₩55,739 | +0.05% | 4.6천 |
| 2026.10.05 | ₩55,899 | ₩55,899 | ₩55,698 | ₩55,805 | -0.17% | 1만 |
| 2026.10.02 | ₩56,113 | ₩56,113 | ₩55,845 | ₩55,858 | -0.45% | 37.8만 |
| 2026.10.01 | ₩55,659 | ₩56,019 | ₩55,659 | ₩55,924 | +0.48% | 1.9만 |
| 2026.09.30 | ₩55,942 | ₩55,942 | ₩55,778 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,832 |
| -0.20% |
| 3.7만 |
| 2026.09.29 | ₩55,952 | ₩55,952 | ₩55,832 | ₩55,939 | -0.02% | 2.2만 |
|---|
| 2026.09.28 | ₩56,113 | ₩56,113 | ₩55,966 | ₩55,982 | -0.23% | 2.7천 |
|---|
| 2026.09.25 | ₩56,300 | ₩56,347 | ₩56,113 | ₩56,347 | +0.08% | 1만 |
|---|
| 2026.09.24 | ₩56,569 | ₩56,596 | ₩56,247 | ₩56,247 | -0.57% | 6.3천 |
|---|
| 2026.09.23 | ₩56,730 | ₩56,730 | ₩56,395 | ₩56,516 | -0.38% | 4.7만 |
|---|
| 2026.09.22 | ₩57,052 | ₩57,079 | ₩56,945 | ₩57,025 | -0.05% | 1.4만 |
|---|
| 2026.09.21 | ₩56,978 | ₩57,023 | ₩56,918 | ₩57,020 | +0.07% | 1.8만 |
|---|
| 2026.09.18 | ₩56,918 | ₩56,918 | ₩56,757 | ₩56,864 | -0.09% | 6.1천 |
|---|
| 2026.09.17 | ₩57,078 | ₩57,079 | ₩57,012 | ₩57,079 | +0.00% | 3.1천 |
|---|
| 2026.09.16 | ₩56,824 | ₩57,039 | ₩56,717 | ₩56,769 | -0.10% | 6.2만 |
|---|
| 2026.09.15 | ₩56,690 | ₩56,824 | ₩56,690 | ₩56,757 | +0.12% | 5.9천 |
|---|
| 2026.09.14 | ₩56,824 | ₩56,905 | ₩56,824 | ₩56,887 | +0.11% | 1.7천 |
|---|
| 2026.09.11 | ₩57,045 | ₩57,066 | ₩56,878 | ₩56,952 | -0.16% | 4천 |
|---|
| 2026.09.10 | ₩57,106 | ₩57,116 | ₩56,998 | ₩57,012 | -0.16% | 5만 |
|---|
| 2026.09.09 | ₩57,468 | ₩57,481 | ₩57,348 | ₩57,387 | -0.14% | 2.9만 |
|---|
| 2026.09.08 | ₩57,548 | ₩57,548 | ₩57,471 | ₩57,488 | -0.10% | 8.1천 |
|---|
| 2026.09.04 | ₩57,495 | ₩57,589 | ₩57,495 | ₩57,528 | +0.06% | 6.9천 |
|---|
| 2026.09.03 | ₩57,830 | ₩57,870 | ₩57,790 | ₩57,803 | -0.05% | 2.5만 |
|---|
| 2026.09.02 | ₩57,682 | ₩57,689 | ₩57,630 | ₩57,684 | +0.00% | 4.7만 |
|---|
| 2026.09.01 | ₩57,704 | ₩57,736 | ₩57,661 | ₩57,662 | -0.07% | 1.2만 |
|---|
| 2026.08.31 | ₩57,763 | ₩57,776 | ₩57,682 | ₩57,749 | -0.02% | 1.2만 |
|---|
| 2026.08.28 | ₩57,977 | ₩57,977 | ₩57,806 | ₩57,817 | -0.28% | 2.5천 |
|---|
| 2026.08.27 | ₩58,058 | ₩58,058 | ₩57,998 | ₩58,018 | -0.07% | 8.3천 |
|---|
| 2026.08.26 | ₩58,036 | ₩58,058 | ₩57,982 | ₩58,051 | +0.03% | 5.3만 |
|---|
| 2026.08.25 | ₩58,071 | ₩58,187 | ₩58,018 | ₩58,187 | +0.20% | 2.9만 |
|---|
| 2026.08.24 | ₩57,884 | ₩57,936 | ₩57,882 | ₩57,917 | +0.06% | 9.8천 |
|---|
| 2026.08.21 | ₩57,863 | ₩57,878 | ₩57,810 | ₩57,857 | -0.01% | 8.2천 |
|---|
| 2026.08.20 | ₩57,884 | ₩57,937 | ₩57,857 | ₩57,910 | +0.05% | 7천 |
|---|
| 2026.08.19 | ₩58,018 | ₩58,018 | ₩57,957 | ₩58,004 | -0.02% | 5만 |
|---|
| 2026.08.18 | ₩57,770 | ₩57,837 | ₩57,770 | ₩57,823 | +0.09% | 6.8천 |
|---|
| 2026.08.17 | ₩57,857 | ₩57,857 | ₩57,763 | ₩57,803 | -0.09% | 1.3만 |
|---|
| 2026.08.14 | ₩57,991 | ₩57,991 | ₩57,803 | ₩57,884 | -0.19% | 9.9천 |
|---|
| 2026.08.13 | ₩58,085 | ₩58,098 | ₩58,004 | ₩58,004 | -0.14% | 5.6천 |
|---|
| 2026.08.12 | ₩57,951 | ₩57,951 | ₩57,897 | ₩57,897 | -0.09% | 6.5만 |
|---|
| 2026.08.11 | ₩57,843 | ₩57,863 | ₩57,790 | ₩57,830 | -0.02% | 2.5만 |
|---|
| 2026.08.10 | ₩57,843 | ₩57,843 | ₩57,736 | ₩57,763 | -0.14% | 2.8만 |
|---|
| 2026.08.07 | ₩57,937 | ₩57,963 | ₩57,857 | ₩57,884 | -0.09% | 3.4만 |
|---|
| 2026.08.06 | ₩57,843 | ₩57,904 | ₩57,776 | ₩57,810 | -0.06% | 5.2만 |
|---|
| 2026.08.05 | ₩58,222 | ₩58,299 | ₩58,179 | ₩58,205 | -0.03% | 11.4만 |
|---|
| 2026.08.04 | ₩58,152 | ₩58,298 | ₩58,152 | ₩58,197 | +0.08% | 3.6만 |
|---|
| 2026.08.03 | ₩57,937 | ₩57,987 | ₩57,924 | ₩57,971 | +0.06% | 1.4만 |
|---|
| 2026.07.31 | ₩57,803 | ₩57,830 | ₩57,764 | ₩57,830 | +0.05% | 8천 |
|---|
| 2026.07.30 | ₩57,937 | ₩58,012 | ₩57,910 | ₩57,969 | +0.06% | 7.8천 |
|---|
| 2026.07.29 | ₩57,957 | ₩58,031 | ₩57,870 | ₩57,890 | -0.12% | 4.5만 |
|---|
| 2026.07.28 | ₩57,971 | ₩58,112 | ₩57,971 | ₩58,085 | +0.20% | 6.1만 |
|---|
| 2026.07.27 | ₩57,937 | ₩57,937 | ₩57,870 | ₩57,910 | -0.05% | 6.9천 |
|---|
| 2026.07.24 | ₩57,843 | ₩57,897 | ₩57,843 | ₩57,872 | +0.05% | 1.9만 |
|---|
| 2026.07.23 | ₩57,756 | ₩57,814 | ₩57,751 | ₩57,794 | +0.07% | 8.8천 |
|---|
| 2026.07.22 | ₩57,937 | ₩57,977 | ₩57,924 | ₩57,931 | -0.01% | 5.2만 |
|---|
| 2026.07.21 | ₩58,051 | ₩58,069 | ₩58,020 | ₩58,038 | -0.02% | 1.9만 |
|---|
| 2026.07.20 | ₩58,232 | ₩58,232 | ₩58,108 | ₩58,132 | -0.17% | 5천 |
|---|
| 2026.07.17 | ₩58,313 | ₩58,326 | ₩58,247 | ₩58,252 | -0.10% | 2.9천 |
|---|
| 2026.07.16 | ₩58,152 | ₩58,259 | ₩58,132 | ₩58,220 | +0.12% | 1.5만 |
|---|
| 2026.07.15 | ₩58,112 | ₩58,326 | ₩58,112 | ₩58,286 | +0.30% | 6.1만 |
|---|
| 2026.07.14 | ₩58,098 | ₩58,144 | ₩58,085 | ₩58,126 | +0.05% | 9.3천 |
|---|
| 2026.07.13 | ₩58,071 | ₩58,085 | ₩57,977 | ₩57,977 | -0.16% | 1.7만 |
|---|
| 2026.07.10 | ₩58,179 | ₩58,219 | ₩58,138 | ₩58,192 | +0.02% | 5.8천 |
|---|
| 2026.07.09 | ₩58,205 | ₩58,286 | ₩58,159 | ₩58,240 | +0.06% | 1.2만 |
|---|
| 2026.07.08 | ₩58,113 | ₩58,192 | ₩58,065 | ₩58,172 | +0.10% | 5.6만 |
|---|
| 2026.07.07 | ₩58,340 | ₩58,340 | ₩58,251 | ₩58,273 | -0.11% | 1.2만 |
|---|
| 2026.07.06 | ₩58,635 | ₩58,688 | ₩58,608 | ₩58,675 | +0.07% | 1.4만 |
|---|
| 2026.07.02 | ₩58,621 | ₩58,679 | ₩58,594 | ₩58,679 | +0.10% | 7.8천 |
|---|
| 2026.07.01 | ₩58,608 | ₩58,621 | ₩58,541 | ₩58,568 | -0.07% | 3만 |
|---|
| 2026.06.30 | ₩58,769 | ₩58,769 | ₩58,648 | ₩58,648 | -0.21% | 1.5만 |
|---|
| 2026.06.29 | ₩58,782 | ₩58,849 | ₩58,782 | ₩58,849 | +0.11% | 5.3천 |
|---|
| 2026.06.26 | ₩58,769 | ₩58,876 | ₩58,762 | ₩58,806 | +0.06% | 1.1만 |
|---|
| 2026.06.25 | ₩58,729 | ₩58,796 | ₩58,715 | ₩58,735 | +0.01% | 3만 |
|---|
| 2026.06.24 | ₩58,661 | ₩58,715 | ₩58,621 | ₩58,682 | +0.03% | 9.4천 |
|---|
| 2026.06.23 | ₩58,474 | ₩58,514 | ₩58,447 | ₩58,474 | 0.00% | 2.7만 |
|---|
| 2026.06.22 | ₩58,460 | ₩58,460 | ₩58,383 | ₩58,420 | -0.07% | 1.6만 |
|---|
| 2026.06.18 | ₩58,581 | ₩58,629 | ₩58,514 | ₩58,541 | -0.07% | 9.4천 |
|---|
| 2026.06.17 | ₩58,608 | ₩58,661 | ₩58,407 | ₩58,420 | -0.32% | 1.5만 |
|---|
| 2026.06.16 | ₩58,608 | ₩58,661 | ₩58,594 | ₩58,632 | +0.04% | 2.2천 |
|---|
| 2026.06.15 | ₩58,635 | ₩58,635 | ₩58,541 | ₩58,541 | -0.16% | 2.3천 |
|---|
| 2026.06.12 | ₩58,326 | ₩58,475 | ₩58,326 | ₩58,474 | +0.25% | 2.4천 |
|---|
| 2026.06.11 | ₩58,192 | ₩58,514 | ₩58,192 | ₩58,514 | +0.55% | 4.4만 |
|---|
| 2026.06.10 | ₩58,273 | ₩58,273 | ₩58,179 | ₩58,180 | -0.16% | 2.6만 |
|---|
| 2026.06.09 | ₩58,286 | ₩58,286 | ₩58,179 | ₩58,273 | -0.02% | 4.2천 |
|---|
| 2026.06.08 | ₩58,340 | ₩58,340 | ₩58,138 | ₩58,138 | -0.34% | 1.5만 |
|---|
| 2026.06.05 | ₩58,232 | ₩58,259 | ₩58,152 | ₩58,165 | -0.12% | 8.1만 |
|---|
| 2026.06.04 | ₩58,447 | ₩58,501 | ₩58,420 | ₩58,420 | -0.05% | 1.1만 |
|---|
| 2026.06.03 | ₩58,648 | ₩58,648 | ₩58,505 | ₩58,545 | -0.18% | 3.1만 |
|---|
| 2026.06.02 | ₩58,688 | ₩58,715 | ₩58,661 | ₩58,661 | -0.05% | 9천 |
|---|
| 2026.06.01 | ₩58,501 | ₩58,635 | ₩58,501 | ₩58,612 | +0.19% | 8.2천 |
|---|
| 2026.05.29 | ₩58,769 | ₩58,769 | ₩58,655 | ₩58,696 | -0.12% | 14.2만 |
|---|
| 2026.05.28 | ₩58,541 | ₩58,688 | ₩58,541 | ₩58,655 | +0.19% | 5.7만 |
|---|
| 2026.05.27 | ₩58,554 | ₩58,581 | ₩58,547 | ₩58,547 | -0.01% | 2.9천 |
|---|
| 2026.05.26 | ₩58,527 | ₩58,527 | ₩58,440 | ₩58,494 | -0.06% | 9.8천 |
|---|
| 2026.05.22 | ₩58,340 | ₩58,407 | ₩58,299 | ₩58,349 | +0.02% | 1.9만 |
|---|
| 2026.05.21 | ₩58,179 | ₩58,313 | ₩58,071 | ₩58,287 | +0.19% | 3.3만 |
|---|
| 2026.05.20 | ₩57,964 | ₩58,259 | ₩57,964 | ₩58,239 | +0.47% | 8.2천 |
|---|
| 2026.05.19 | ₩57,977 | ₩57,977 | ₩57,870 | ₩57,897 | -0.14% | 9.5천 |
|---|
| 2026.05.18 | ₩58,179 | ₩58,179 | ₩58,045 | ₩58,124 | -0.09% | 1.1만 |
|---|
| 2026.05.15 | ₩58,179 | ₩58,179 | ₩58,085 | ₩58,085 | -0.16% | 1.4천 |
|---|
| 2026.05.14 | ₩58,527 | ₩58,527 | ₩58,380 | ₩58,400 | -0.22% | 9.6천 |
|---|
| 2026.05.13 | ₩58,286 | ₩58,435 | ₩58,286 | ₩58,420 | +0.23% | 3.2만 |
|---|
| 2026.05.12 | ₩58,527 | ₩58,527 | ₩58,380 | ₩58,433 | -0.16% | 6.1천 |
|---|
| 2026.05.11 | ₩58,621 | ₩58,648 | ₩58,594 | ₩58,608 | -0.02% | 2.3만 |
|---|
| 2026.05.08 | ₩58,755 | ₩58,755 | ₩58,695 | ₩58,708 | -0.08% | 8.1천 |
|---|
| 2026.05.07 | ₩58,742 | ₩58,769 | ₩58,568 | ₩58,568 | -0.30% | 2.9만 |
|---|
| 2026.05.06 | ₩58,702 | ₩58,742 | ₩58,702 | ₩58,729 | +0.05% | 5.1천 |
|---|
| 2026.05.05 | ₩58,594 | ₩58,742 | ₩58,594 | ₩58,708 | +0.19% | 3.4천 |
|---|
| 2026.05.04 | ₩58,729 | ₩58,729 | ₩58,554 | ₩58,608 | -0.21% | 5천 |
|---|
| 2026.05.01 | ₩58,796 | ₩58,863 | ₩58,796 | ₩58,816 | +0.03% | 6.1천 |
|---|
| 2026.04.30 | ₩58,741 | ₩58,822 | ₩58,715 | ₩58,767 | +0.05% | 3.4만 |
|---|
| 2026.04.29 | ₩58,782 | ₩58,782 | ₩58,608 | ₩58,644 | -0.24% | 3.7천 |
|---|
| 2026.04.28 | ₩58,863 | ₩58,876 | ₩58,796 | ₩58,849 | -0.02% | 1.3만 |
|---|
| 2026.04.27 | ₩58,930 | ₩58,943 | ₩58,889 | ₩58,935 | +0.01% | 3.1천 |
|---|
| 2026.04.24 | ₩58,903 | ₩59,005 | ₩58,903 | ₩58,970 | +0.11% | 6.5천 |
|---|
| 2026.04.23 | ₩59,091 | ₩59,091 | ₩58,889 | ₩58,903 | -0.32% | 2.9만 |
|---|
| 2026.04.22 | ₩59,104 | ₩59,104 | ₩59,010 | ₩59,017 | -0.15% | 7.6천 |
|---|
| 2026.04.21 | ₩58,997 | ₩59,050 | ₩58,910 | ₩58,910 | -0.15% | 1만 |
|---|
| 2026.04.20 | ₩59,144 | ₩59,144 | ₩58,970 | ₩59,080 | -0.11% | 2만 |
|---|
| 2026.04.17 | ₩59,185 | ₩59,185 | ₩59,064 | ₩59,120 | -0.11% | 1.2만 |
|---|
| 2026.04.16 | ₩59,010 | ₩59,010 | ₩58,796 | ₩58,863 | -0.25% | 5만 |
|---|
| 2026.04.15 | ₩58,943 | ₩58,983 | ₩58,916 | ₩58,957 | +0.02% | 7.7천 |
|---|
| 2026.04.14 | ₩58,916 | ₩59,024 | ₩58,916 | ₩59,024 | +0.18% | 1.4천 |
|---|
| 2026.04.13 | ₩58,661 | ₩58,836 | ₩58,661 | ₩58,836 | +0.30% | 1.5만 |
|---|
| 2026.04.10 | ₩58,715 | ₩58,754 | ₩58,620 | ₩58,742 | +0.05% | 9.5천 |
|---|
| 2026.04.09 | ₩58,796 | ₩58,948 | ₩58,702 | ₩58,809 | +0.02% | 1.2만 |
|---|
| 2026.04.08 | ₩58,943 | ₩58,943 | ₩58,702 | ₩58,754 | -0.32% | 6.8천 |
|---|
| 2026.04.07 | ₩58,554 | ₩58,554 | ₩58,366 | ₩58,541 | -0.02% | 3.6천 |
|---|
| 2026.04.06 | ₩58,715 | ₩58,769 | ₩58,648 | ₩58,762 | +0.08% | 6.5천 |
|---|
| 2026.04.02 | ₩58,648 | ₩58,820 | ₩58,581 | ₩58,778 | +0.22% | 6.8천 |
|---|
| 2026.04.01 | ₩58,608 | ₩58,722 | ₩58,570 | ₩58,661 | +0.09% | 9.9천 |
|---|
| 2026.03.31 | ₩58,447 | ₩58,699 | ₩58,366 | ₩58,661 | +0.37% | 1.2만 |
|---|
| 2026.03.30 | ₩58,232 | ₩58,401 | ₩58,232 | ₩58,313 | +0.14% | 1.6만 |
|---|
| 2026.03.27 | ₩58,085 | ₩58,152 | ₩58,045 | ₩58,071 | -0.02% | 3.8만 |
|---|
| 2026.03.26 | ₩58,420 | ₩58,420 | ₩58,192 | ₩58,199 | -0.38% | 3.4만 |
|---|
| 2026.03.25 | ₩58,566 | ₩58,608 | ₩58,514 | ₩58,545 | -0.04% | 8.5천 |
|---|
| 2026.03.24 | ₩58,313 | ₩58,433 | ₩58,246 | ₩58,380 | +0.11% | 3.4만 |
|---|
| 2026.03.23 | ₩58,447 | ₩58,568 | ₩58,433 | ₩58,501 | +0.09% | 2.9만 |
|---|
| 2026.03.20 | ₩58,514 | ₩58,541 | ₩58,273 | ₩58,282 | -0.40% | 2.4만 |
|---|
| 2026.03.19 | ₩58,554 | ₩58,809 | ₩58,554 | ₩58,778 | +0.38% | 2.8만 |
|---|
| 2026.03.18 | ₩58,769 | ₩58,863 | ₩58,691 | ₩58,691 | -0.13% | 4.3만 |
|---|
| 2026.03.17 | ₩58,889 | ₩58,930 | ₩58,889 | ₩58,910 | +0.03% | 5.7천 |
|---|
| 2026.03.16 | ₩58,769 | ₩58,796 | ₩58,742 | ₩58,763 | -0.01% | 4.8천 |
|---|
| 2026.03.13 | ₩58,729 | ₩58,729 | ₩58,541 | ₩58,547 | -0.31% | 1.8만 |
|---|
| 2026.03.12 | ₩58,796 | ₩58,812 | ₩58,675 | ₩58,702 | -0.16% | 2.2만 |
|---|
| 2026.03.11 | ₩58,970 | ₩59,017 | ₩58,914 | ₩58,957 | -0.02% | 4.2만 |
|---|
| 2026.03.10 | ₩59,199 | ₩59,265 | ₩59,144 | ₩59,144 | -0.09% | 6.5천 |
|---|
| 2026.03.09 | ₩59,077 | ₩59,305 | ₩58,983 | ₩59,290 | +0.36% | 2만 |
|---|
| 2026.03.06 | ₩59,077 | ₩59,332 | ₩59,077 | ₩59,158 | +0.14% | 1.3만 |
|---|
| 2026.03.05 | ₩59,252 | ₩59,292 | ₩59,211 | ₩59,265 | +0.02% | 2.1만 |
|---|
| 2026.03.04 | ₩59,681 | ₩59,708 | ₩59,614 | ₩59,646 | -0.06% | 1.4만 |
|---|
| 2026.03.03 | ₩59,600 | ₩59,734 | ₩59,476 | ₩59,681 | +0.14% | 3.1만 |
|---|
| 2026.03.02 | ₩59,721 | ₩59,775 | ₩59,667 | ₩59,768 | +0.08% | 1.1만 |
|---|
| 2026.02.27 | ₩60,083 | ₩60,083 | ₩59,976 | ₩59,989 | -0.16% | 1.6만 |
|---|
| 2026.02.26 | ₩59,868 | ₩59,909 | ₩59,862 | ₩59,868 | 0.00% | 1.3만 |
|---|
| 2026.02.25 | ₩59,882 | ₩59,882 | ₩59,842 | ₩59,868 | -0.02% | 5.9천 |
|---|
| 2026.02.24 | ₩59,828 | ₩59,895 | ₩59,828 | ₩59,842 | +0.02% | 2.8만 |
|---|
| 2026.02.23 | ₩59,775 | ₩59,922 | ₩59,775 | ₩59,875 | +0.17% | 1.2만 |
|---|
| 2026.02.20 | ₩59,748 | ₩59,815 | ₩59,748 | ₩59,775 | +0.04% | 1.9천 |
|---|
| 2026.02.19 | ₩59,681 | ₩59,801 | ₩59,681 | ₩59,788 | +0.18% | 1.5만 |
|---|
| 2026.02.18 | ₩59,694 | ₩59,801 | ₩59,694 | ₩59,748 | +0.09% | 6.6천 |
|---|
| 2026.02.17 | ₩59,815 | ₩59,828 | ₩59,795 | ₩59,803 | -0.02% | 6.3천 |
|---|
| 2026.02.13 | ₩59,734 | ₩59,828 | ₩59,734 | ₩59,815 | +0.13% | 6.1천 |
|---|
| 2026.02.12 | ₩59,547 | ₩59,667 | ₩59,547 | ₩59,661 | +0.19% | 3천 |
|---|
| 2026.02.11 | ₩59,453 | ₩59,547 | ₩59,443 | ₩59,473 | +0.03% | 7.4천 |
|---|
| 2026.02.10 | ₩59,573 | ₩59,576 | ₩59,533 | ₩59,560 | -0.02% | 1.7만 |
|---|
| 2026.02.09 | ₩59,426 | ₩59,533 | ₩59,366 | ₩59,439 | +0.02% | 1.5만 |
|---|
| 2026.02.06 | ₩59,399 | ₩59,399 | ₩59,345 | ₩59,399 | 0.00% | 1.5만 |
|---|
| 2026.02.05 | ₩59,265 | ₩59,345 | ₩59,239 | ₩59,319 | +0.09% | 2.9천 |
|---|
| 2026.02.04 | ₩59,520 | ₩59,520 | ₩59,426 | ₩59,439 | -0.14% | 2.4만 |
|---|
| 2026.02.03 | ₩59,386 | ₩59,493 | ₩59,386 | ₩59,484 | +0.16% | 8.4천 |
|---|
| 2026.02.02 | ₩59,480 | ₩59,493 | ₩59,439 | ₩59,459 | -0.03% | 1.3만 |
|---|
| 2026.01.30 | ₩59,466 | ₩59,520 | ₩59,439 | ₩59,453 | -0.02% | 2.4만 |
|---|
| 2026.01.29 | ₩59,439 | ₩59,493 | ₩59,367 | ₩59,476 | +0.06% | 1.6만 |
|---|
| 2026.01.28 | ₩59,384 | ₩59,439 | ₩59,372 | ₩59,423 | +0.07% | 6.2천 |
|---|
| 2026.01.27 | ₩59,439 | ₩59,493 | ₩59,439 | ₩59,466 | +0.05% | 1.8만 |
|---|
| 2026.01.26 | ₩59,446 | ₩59,466 | ₩59,415 | ₩59,433 | -0.02% | 2.9천 |
|---|
| 2026.01.23 | ₩59,386 | ₩59,410 | ₩59,319 | ₩59,399 | +0.02% | 1.2만 |
|---|
| 2026.01.22 | ₩59,296 | ₩59,426 | ₩59,296 | ₩59,399 | +0.17% | 1.4만 |
|---|
| 2026.01.21 | ₩59,222 | ₩59,399 | ₩59,198 | ₩59,332 | +0.19% | 1.7만 |
|---|
| 2026.01.20 | ₩59,135 | ₩59,211 | ₩59,135 | ₩59,185 | +0.08% | 1.4만 |
|---|
| 2026.01.16 | ₩59,372 | ₩59,386 | ₩59,319 | ₩59,325 | -0.08% | 1.5만 |
|---|
| 2026.01.15 | ₩59,560 | ₩59,560 | ₩59,403 | ₩59,422 | -0.23% | 1.2만 |
|---|
| 2026.01.14 | ₩59,399 | ₩59,480 | ₩59,379 | ₩59,480 | +0.14% | 7.3천 |
|---|
| 2026.01.13 | ₩59,345 | ₩59,366 | ₩59,305 | ₩59,366 | +0.03% | 1.1만 |
|---|
| 2026.01.12 | ₩59,278 | ₩59,352 | ₩59,252 | ₩59,352 | +0.12% | 1.5만 |
|---|
| 2026.01.09 | ₩59,305 | ₩59,372 | ₩59,258 | ₩59,372 | +0.11% | 7.4천 |
|---|
| 2026.01.08 | ₩59,273 | ₩59,304 | ₩59,238 | ₩59,238 | -0.06% | 1.1만 |
|---|
| 2026.01.07 | ₩59,493 | ₩59,493 | ₩59,343 | ₩59,359 | -0.23% | 2.9천 |
|---|
| 2026.01.06 | ₩59,305 | ₩59,325 | ₩59,201 | ₩59,325 | +0.03% | 7.7천 |
|---|
| 2026.01.05 | ₩59,238 | ₩59,332 | ₩59,238 | ₩59,319 | +0.14% | 8.2천 |
|---|
| 2026.01.02 | ₩59,238 | ₩59,238 | ₩59,198 | ₩59,205 | -0.06% | 3.5천 |
|---|
| 2025.12.31 | ₩59,278 | ₩59,345 | ₩59,225 | ₩59,225 | -0.09% | 1.5만 |
|---|
| 2025.12.30 | ₩59,278 | ₩59,345 | ₩59,265 | ₩59,319 | +0.07% | 5.1천 |
|---|
| 2025.12.29 | ₩59,278 | ₩59,372 | ₩59,265 | ₩59,305 | +0.05% | 6.1천 |
|---|
| 2025.12.26 | ₩59,292 | ₩59,292 | ₩59,245 | ₩59,252 | -0.07% | 5.2천 |
|---|
| 2025.12.24 | ₩59,144 | ₩59,280 | ₩59,144 | ₩59,280 | +0.23% | 1.3만 |
|---|
| 2025.12.23 | ₩59,037 | ₩59,117 | ₩59,037 | ₩59,097 | +0.10% | 2.1만 |
|---|
| 2025.12.22 | ₩59,091 | ₩59,131 | ₩59,091 | ₩59,113 | +0.04% | 7.6천 |
|---|
| 2025.12.19 | ₩59,077 | ₩59,158 | ₩59,077 | ₩59,117 | +0.07% | 1만 |
|---|
| 2025.12.18 | ₩59,211 | ₩59,211 | ₩59,104 | ₩59,164 | -0.08% | 13.3만 |
|---|
| 2025.12.17 | ₩58,983 | ₩59,050 | ₩58,983 | ₩59,010 | +0.05% | 1.7만 |
|---|
| 2025.12.16 | ₩58,930 | ₩58,997 | ₩58,849 | ₩58,995 | +0.11% | 5.8천 |
|---|
| 2025.12.15 | ₩59,292 | ₩59,292 | ₩59,211 | ₩59,245 | -0.08% | 2.2천 |
|---|
| 2025.12.12 | ₩59,225 | ₩59,229 | ₩59,171 | ₩59,205 | -0.03% | 3.7천 |
|---|
| 2025.12.11 | ₩59,372 | ₩59,386 | ₩59,305 | ₩59,319 | -0.09% | 1.5만 |
|---|
| 2025.12.10 | ₩59,154 | ₩59,332 | ₩59,138 | ₩59,307 | +0.26% | 3.3천 |
|---|
| 2025.12.09 | ₩59,252 | ₩59,252 | ₩59,158 | ₩59,158 | -0.16% | 6.6천 |
|---|
| 2025.12.08 | ₩59,305 | ₩59,305 | ₩59,144 | ₩59,198 | -0.18% | 7.5천 |
|---|
| 2025.12.05 | ₩59,383 | ₩59,399 | ₩59,299 | ₩59,299 | -0.14% | 4.8천 |
|---|
| 2025.12.04 | ₩59,506 | ₩59,506 | ₩59,336 | ₩59,399 | -0.18% | 18.6만 |
|---|
| 2025.12.03 | ₩59,520 | ₩59,520 | ₩59,439 | ₩59,493 | -0.05% | 7.4천 |
|---|
| 2025.12.02 | ₩59,292 | ₩59,453 | ₩59,292 | ₩59,413 | +0.20% | 1.8만 |
|---|
| 2025.12.01 | ₩59,305 | ₩59,345 | ₩59,296 | ₩59,332 | +0.05% | 4천 |
|---|
| 2025.11.28 | ₩59,734 | ₩59,761 | ₩59,713 | ₩59,713 | -0.04% | 4천 |
|---|
| 2025.11.26 | ₩59,667 | ₩59,828 | ₩59,627 | ₩59,788 | +0.20% | 2.6만 |
|---|
| 2025.11.25 | ₩59,587 | ₩59,748 | ₩59,576 | ₩59,687 | +0.17% | 1.7만 |
|---|
| 2025.11.24 | ₩59,506 | ₩59,587 | ₩59,496 | ₩59,568 | +0.10% | 6천 |
|---|
| 2025.11.21 | ₩59,426 | ₩59,469 | ₩59,386 | ₩59,446 | +0.03% | 1.3만 |
|---|
| 2025.11.20 | ₩59,372 | ₩59,480 | ₩59,309 | ₩59,309 | -0.11% | 4.8천 |
|---|
| 2025.11.19 | ₩59,292 | ₩59,352 | ₩59,274 | ₩59,299 | +0.01% | 1만 |
|---|
| 2025.11.18 | ₩59,292 | ₩59,292 | ₩59,225 | ₩59,245 | -0.08% | 9.6천 |
|---|
| 2025.11.17 | ₩59,278 | ₩59,319 | ₩59,199 | ₩59,207 | -0.12% | 4천 |
|---|
| 2025.11.14 | ₩59,480 | ₩59,480 | ₩59,231 | ₩59,231 | -0.42% | 7.4천 |
|---|
| 2025.11.13 | ₩59,332 | ₩59,345 | ₩59,272 | ₩59,272 | -0.10% | 1만 |
|---|
| 2025.11.12 | ₩59,399 | ₩59,502 | ₩59,399 | ₩59,413 | +0.02% | 3.1천 |
|---|
| 2025.11.11 | ₩59,425 | ₩59,547 | ₩59,404 | ₩59,446 | +0.04% | 2.6천 |
|---|
| 2025.11.10 | ₩59,345 | ₩59,372 | ₩59,332 | ₩59,344 | -0.00% | 6.8천 |
|---|
| 2025.11.07 | ₩59,238 | ₩59,345 | ₩59,238 | ₩59,305 | +0.11% | 1.1만 |
|---|
| 2025.11.06 | ₩59,211 | ₩59,272 | ₩59,211 | ₩59,252 | +0.07% | 2.6천 |
|---|
| 2025.11.05 | ₩59,211 | ₩59,211 | ₩59,144 | ₩59,144 | -0.11% | 4.2천 |
|---|
| 2025.11.04 | ₩59,158 | ₩59,305 | ₩59,158 | ₩59,233 | +0.13% | 7.5천 |
|---|
| 2025.11.03 | ₩59,238 | ₩59,238 | ₩59,144 | ₩59,191 | -0.08% | 20.2만 |
|---|
| 2025.10.31 | ₩59,600 | ₩59,632 | ₩59,552 | ₩59,553 | -0.08% | 1.4만 |
|---|
| 2025.10.30 | ₩59,533 | ₩59,587 | ₩59,512 | ₩59,540 | +0.01% | 5.1천 |
|---|
| 2025.10.29 | ₩59,801 | ₩59,801 | ₩59,640 | ₩59,640 | -0.27% | 6.7천 |
|---|
| 2025.10.28 | ₩59,775 | ₩59,842 | ₩59,748 | ₩59,815 | +0.07% | 8.6천 |
|---|
| 2025.10.27 | ₩59,734 | ₩59,815 | ₩59,716 | ₩59,795 | +0.10% | 3.4천 |
|---|
| 2025.10.24 | ₩59,761 | ₩59,801 | ₩59,708 | ₩59,721 | -0.07% | 1.2만 |
|---|
| 2025.10.23 | ₩59,667 | ₩59,681 | ₩59,647 | ₩59,647 | -0.03% | 3.3만 |
|---|
| 2025.10.22 | ₩59,721 | ₩59,734 | ₩59,694 | ₩59,694 | -0.04% | 7.2천 |
|---|
| 2025.10.21 | ₩59,734 | ₩59,734 | ₩59,708 | ₩59,714 | -0.03% | 6.8천 |
|---|
| 2025.10.20 | ₩59,761 | ₩59,761 | ₩59,620 | ₩59,647 | -0.19% | 4.1천 |
|---|
| 2025.10.17 | ₩59,520 | ₩59,520 | ₩59,493 | ₩59,500 | -0.03% | 4.8천 |
|---|
| 2025.10.16 | ₩59,493 | ₩59,607 | ₩59,493 | ₩59,587 | +0.16% | 7.1만 |
|---|
| 2025.10.15 | ₩59,560 | ₩59,627 | ₩59,480 | ₩59,513 | -0.08% | 2.2만 |
|---|
| 2025.10.14 | ₩59,274 | ₩59,446 | ₩59,265 | ₩59,413 | +0.23% | 3.9천 |
|---|
| 2025.10.13 | ₩59,252 | ₩59,419 | ₩59,235 | ₩59,352 | +0.17% | 6.7천 |
|---|
| 2025.10.10 | ₩59,332 | ₩59,332 | ₩59,176 | ₩59,182 | -0.25% | 1.4만 |
|---|