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 | ₩55,819 | ₩55,839 | ₩55,798 | ₩55,839 | +0.04% | 7.9만 |
| 2026.10.08 | ₩55,691 | ₩55,820 | ₩55,604 | ₩55,820 | +0.23% | 4.5천 |
| 2026.10.07 | ₩55,504 | ₩55,679 | ₩55,437 | ₩55,650 | +0.26% | 23.6만 |
| 2026.10.06 | ₩55,664 | ₩55,731 | ₩55,664 | ₩55,693 | +0.05% | 4.6천 |
| 2026.10.05 | ₩55,852 | ₩55,852 | ₩55,651 | ₩55,758 | -0.17% | 1만 |
| 2026.10.02 | ₩56,066 | ₩56,066 | ₩55,798 | ₩55,812 | -0.45% | 37.8만 |
| 2026.10.01 | ₩55,612 | ₩55,973 | ₩55,612 | ₩55,877 | +0.48% | 1.9만 |
| 2026.09.30 | ₩55,895 | ₩55,895 | ₩55,731 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,785 |
| -0.20% |
| 3.7만 |
| 2026.09.29 | ₩55,906 | ₩55,906 | ₩55,785 | ₩55,892 | -0.02% | 2.2만 |
|---|
| 2026.09.28 | ₩56,066 | ₩56,066 | ₩55,919 | ₩55,935 | -0.23% | 2.7천 |
|---|
| 2026.09.25 | ₩56,253 | ₩56,300 | ₩56,066 | ₩56,300 | +0.08% | 1만 |
|---|
| 2026.09.24 | ₩56,522 | ₩56,549 | ₩56,200 | ₩56,200 | -0.57% | 6.3천 |
|---|
| 2026.09.23 | ₩56,683 | ₩56,683 | ₩56,348 | ₩56,468 | -0.38% | 4.7만 |
|---|
| 2026.09.22 | ₩57,004 | ₩57,031 | ₩56,897 | ₩56,978 | -0.05% | 1.4만 |
|---|
| 2026.09.21 | ₩56,931 | ₩56,975 | ₩56,870 | ₩56,972 | +0.07% | 1.8만 |
|---|
| 2026.09.18 | ₩56,870 | ₩56,870 | ₩56,710 | ₩56,817 | -0.09% | 6.1천 |
|---|
| 2026.09.17 | ₩57,030 | ₩57,031 | ₩56,964 | ₩57,031 | +0.00% | 3.1천 |
|---|
| 2026.09.16 | ₩56,777 | ₩56,991 | ₩56,669 | ₩56,722 | -0.10% | 6.2만 |
|---|
| 2026.09.15 | ₩56,643 | ₩56,777 | ₩56,643 | ₩56,710 | +0.12% | 5.9천 |
|---|
| 2026.09.14 | ₩56,777 | ₩56,857 | ₩56,777 | ₩56,840 | +0.11% | 1.7천 |
|---|
| 2026.09.11 | ₩56,998 | ₩57,018 | ₩56,830 | ₩56,904 | -0.16% | 4천 |
|---|
| 2026.09.10 | ₩57,058 | ₩57,069 | ₩56,951 | ₩56,964 | -0.16% | 5만 |
|---|
| 2026.09.09 | ₩57,420 | ₩57,433 | ₩57,301 | ₩57,339 | -0.14% | 2.9만 |
|---|
| 2026.09.08 | ₩57,500 | ₩57,500 | ₩57,423 | ₩57,440 | -0.10% | 8.1천 |
|---|
| 2026.09.04 | ₩57,447 | ₩57,540 | ₩57,447 | ₩57,480 | +0.06% | 6.9천 |
|---|
| 2026.09.03 | ₩57,782 | ₩57,822 | ₩57,741 | ₩57,755 | -0.05% | 2.5만 |
|---|
| 2026.09.02 | ₩57,634 | ₩57,641 | ₩57,582 | ₩57,636 | +0.00% | 4.7만 |
|---|
| 2026.09.01 | ₩57,656 | ₩57,688 | ₩57,613 | ₩57,614 | -0.07% | 1.2만 |
|---|
| 2026.08.31 | ₩57,715 | ₩57,728 | ₩57,634 | ₩57,701 | -0.02% | 1.2만 |
|---|
| 2026.08.28 | ₩57,929 | ₩57,929 | ₩57,758 | ₩57,768 | -0.28% | 2.5천 |
|---|
| 2026.08.27 | ₩58,009 | ₩58,009 | ₩57,949 | ₩57,969 | -0.07% | 8.3천 |
|---|
| 2026.08.26 | ₩57,988 | ₩58,009 | ₩57,933 | ₩58,003 | +0.03% | 5.3만 |
|---|
| 2026.08.25 | ₩58,023 | ₩58,138 | ₩57,969 | ₩58,138 | +0.20% | 2.9만 |
|---|
| 2026.08.24 | ₩57,835 | ₩57,888 | ₩57,834 | ₩57,869 | +0.06% | 9.8천 |
|---|
| 2026.08.21 | ₩57,815 | ₩57,830 | ₩57,762 | ₩57,808 | -0.01% | 8.2천 |
|---|
| 2026.08.20 | ₩57,835 | ₩57,889 | ₩57,808 | ₩57,862 | +0.05% | 7천 |
|---|
| 2026.08.19 | ₩57,969 | ₩57,969 | ₩57,909 | ₩57,956 | -0.02% | 5만 |
|---|
| 2026.08.18 | ₩57,721 | ₩57,788 | ₩57,721 | ₩57,775 | +0.09% | 6.8천 |
|---|
| 2026.08.17 | ₩57,808 | ₩57,808 | ₩57,715 | ₩57,755 | -0.09% | 1.3만 |
|---|
| 2026.08.14 | ₩57,942 | ₩57,942 | ₩57,755 | ₩57,835 | -0.19% | 9.9천 |
|---|
| 2026.08.13 | ₩58,036 | ₩58,050 | ₩57,956 | ₩57,956 | -0.14% | 5.6천 |
|---|
| 2026.08.12 | ₩57,902 | ₩57,902 | ₩57,849 | ₩57,849 | -0.09% | 6.5만 |
|---|
| 2026.08.11 | ₩57,795 | ₩57,815 | ₩57,741 | ₩57,782 | -0.02% | 2.5만 |
|---|
| 2026.08.10 | ₩57,795 | ₩57,795 | ₩57,688 | ₩57,715 | -0.14% | 2.8만 |
|---|
| 2026.08.07 | ₩57,889 | ₩57,914 | ₩57,808 | ₩57,835 | -0.09% | 3.4만 |
|---|
| 2026.08.06 | ₩57,795 | ₩57,855 | ₩57,728 | ₩57,762 | -0.06% | 5.2만 |
|---|
| 2026.08.05 | ₩58,173 | ₩58,251 | ₩58,130 | ₩58,157 | -0.03% | 11.4만 |
|---|
| 2026.08.04 | ₩58,103 | ₩58,249 | ₩58,103 | ₩58,149 | +0.08% | 3.6만 |
|---|
| 2026.08.03 | ₩57,889 | ₩57,938 | ₩57,875 | ₩57,922 | +0.06% | 1.4만 |
|---|
| 2026.07.31 | ₩57,755 | ₩57,782 | ₩57,716 | ₩57,782 | +0.05% | 8천 |
|---|
| 2026.07.30 | ₩57,889 | ₩57,964 | ₩57,862 | ₩57,921 | +0.06% | 7.8천 |
|---|
| 2026.07.29 | ₩57,909 | ₩57,983 | ₩57,822 | ₩57,842 | -0.12% | 4.5만 |
|---|
| 2026.07.28 | ₩57,922 | ₩58,063 | ₩57,922 | ₩58,036 | +0.20% | 6.1만 |
|---|
| 2026.07.27 | ₩57,889 | ₩57,889 | ₩57,822 | ₩57,862 | -0.05% | 6.9천 |
|---|
| 2026.07.24 | ₩57,795 | ₩57,849 | ₩57,795 | ₩57,823 | +0.05% | 1.9만 |
|---|
| 2026.07.23 | ₩57,708 | ₩57,766 | ₩57,703 | ₩57,745 | +0.07% | 8.8천 |
|---|
| 2026.07.22 | ₩57,889 | ₩57,929 | ₩57,875 | ₩57,882 | -0.01% | 5.2만 |
|---|
| 2026.07.21 | ₩58,003 | ₩58,020 | ₩57,972 | ₩57,989 | -0.02% | 1.9만 |
|---|
| 2026.07.20 | ₩58,184 | ₩58,184 | ₩58,059 | ₩58,083 | -0.17% | 5천 |
|---|
| 2026.07.17 | ₩58,264 | ₩58,277 | ₩58,198 | ₩58,204 | -0.10% | 2.9천 |
|---|
| 2026.07.16 | ₩58,103 | ₩58,210 | ₩58,083 | ₩58,172 | +0.12% | 1.5만 |
|---|
| 2026.07.15 | ₩58,063 | ₩58,277 | ₩58,063 | ₩58,237 | +0.30% | 6.1만 |
|---|
| 2026.07.14 | ₩58,050 | ₩58,095 | ₩58,036 | ₩58,078 | +0.05% | 9.3천 |
|---|
| 2026.07.13 | ₩58,023 | ₩58,036 | ₩57,929 | ₩57,929 | -0.16% | 1.7만 |
|---|
| 2026.07.10 | ₩58,130 | ₩58,170 | ₩58,090 | ₩58,143 | +0.02% | 5.8천 |
|---|
| 2026.07.09 | ₩58,157 | ₩58,237 | ₩58,110 | ₩58,192 | +0.06% | 1.2만 |
|---|
| 2026.07.08 | ₩58,064 | ₩58,143 | ₩58,016 | ₩58,123 | +0.10% | 5.6만 |
|---|
| 2026.07.07 | ₩58,291 | ₩58,291 | ₩58,202 | ₩58,224 | -0.11% | 1.2만 |
|---|
| 2026.07.06 | ₩58,586 | ₩58,639 | ₩58,559 | ₩58,626 | +0.07% | 1.4만 |
|---|
| 2026.07.02 | ₩58,572 | ₩58,630 | ₩58,545 | ₩58,630 | +0.10% | 7.8천 |
|---|
| 2026.07.01 | ₩58,559 | ₩58,572 | ₩58,492 | ₩58,519 | -0.07% | 3만 |
|---|
| 2026.06.30 | ₩58,720 | ₩58,720 | ₩58,599 | ₩58,599 | -0.21% | 1.5만 |
|---|
| 2026.06.29 | ₩58,733 | ₩58,800 | ₩58,733 | ₩58,800 | +0.11% | 5.3천 |
|---|
| 2026.06.26 | ₩58,720 | ₩58,827 | ₩58,713 | ₩58,757 | +0.06% | 1.1만 |
|---|
| 2026.06.25 | ₩58,679 | ₩58,746 | ₩58,666 | ₩58,686 | +0.01% | 3만 |
|---|
| 2026.06.24 | ₩58,612 | ₩58,666 | ₩58,572 | ₩58,633 | +0.03% | 9.4천 |
|---|
| 2026.06.23 | ₩58,425 | ₩58,465 | ₩58,398 | ₩58,425 | 0.00% | 2.7만 |
|---|
| 2026.06.22 | ₩58,411 | ₩58,411 | ₩58,334 | ₩58,371 | -0.07% | 1.6만 |
|---|
| 2026.06.18 | ₩58,532 | ₩58,580 | ₩58,465 | ₩58,492 | -0.07% | 9.4천 |
|---|
| 2026.06.17 | ₩58,559 | ₩58,612 | ₩58,358 | ₩58,371 | -0.32% | 1.5만 |
|---|
| 2026.06.16 | ₩58,559 | ₩58,612 | ₩58,545 | ₩58,583 | +0.04% | 2.2천 |
|---|
| 2026.06.15 | ₩58,586 | ₩58,586 | ₩58,492 | ₩58,492 | -0.16% | 2.3천 |
|---|
| 2026.06.12 | ₩58,277 | ₩58,426 | ₩58,277 | ₩58,425 | +0.25% | 2.4천 |
|---|
| 2026.06.11 | ₩58,143 | ₩58,465 | ₩58,143 | ₩58,465 | +0.55% | 4.4만 |
|---|
| 2026.06.10 | ₩58,224 | ₩58,224 | ₩58,130 | ₩58,131 | -0.16% | 2.6만 |
|---|
| 2026.06.09 | ₩58,237 | ₩58,237 | ₩58,130 | ₩58,224 | -0.02% | 4.2천 |
|---|
| 2026.06.08 | ₩58,291 | ₩58,291 | ₩58,090 | ₩58,090 | -0.34% | 1.5만 |
|---|
| 2026.06.05 | ₩58,184 | ₩58,210 | ₩58,103 | ₩58,117 | -0.12% | 8.1만 |
|---|
| 2026.06.04 | ₩58,398 | ₩58,452 | ₩58,371 | ₩58,371 | -0.05% | 1.1만 |
|---|
| 2026.06.03 | ₩58,599 | ₩58,599 | ₩58,456 | ₩58,496 | -0.18% | 3.1만 |
|---|
| 2026.06.02 | ₩58,639 | ₩58,666 | ₩58,612 | ₩58,612 | -0.05% | 9천 |
|---|
| 2026.06.01 | ₩58,452 | ₩58,586 | ₩58,452 | ₩58,563 | +0.19% | 8.2천 |
|---|
| 2026.05.29 | ₩58,720 | ₩58,720 | ₩58,606 | ₩58,647 | -0.12% | 14.2만 |
|---|
| 2026.05.28 | ₩58,492 | ₩58,639 | ₩58,492 | ₩58,606 | +0.19% | 5.7만 |
|---|
| 2026.05.27 | ₩58,505 | ₩58,532 | ₩58,499 | ₩58,499 | -0.01% | 2.9천 |
|---|
| 2026.05.26 | ₩58,478 | ₩58,478 | ₩58,391 | ₩58,445 | -0.06% | 9.8천 |
|---|
| 2026.05.22 | ₩58,291 | ₩58,358 | ₩58,251 | ₩58,300 | +0.02% | 1.9만 |
|---|
| 2026.05.21 | ₩58,130 | ₩58,264 | ₩58,023 | ₩58,239 | +0.19% | 3.3만 |
|---|
| 2026.05.20 | ₩57,916 | ₩58,210 | ₩57,916 | ₩58,190 | +0.47% | 8.2천 |
|---|
| 2026.05.19 | ₩57,929 | ₩57,929 | ₩57,822 | ₩57,849 | -0.14% | 9.5천 |
|---|
| 2026.05.18 | ₩58,130 | ₩58,130 | ₩57,996 | ₩58,075 | -0.09% | 1.1만 |
|---|
| 2026.05.15 | ₩58,130 | ₩58,130 | ₩58,036 | ₩58,036 | -0.16% | 1.4천 |
|---|
| 2026.05.14 | ₩58,478 | ₩58,478 | ₩58,331 | ₩58,351 | -0.22% | 9.6천 |
|---|
| 2026.05.13 | ₩58,237 | ₩58,386 | ₩58,237 | ₩58,371 | +0.23% | 3.2만 |
|---|
| 2026.05.12 | ₩58,478 | ₩58,478 | ₩58,331 | ₩58,385 | -0.16% | 6.1천 |
|---|
| 2026.05.11 | ₩58,572 | ₩58,599 | ₩58,545 | ₩58,559 | -0.02% | 2.3만 |
|---|
| 2026.05.08 | ₩58,706 | ₩58,706 | ₩58,646 | ₩58,659 | -0.08% | 8.1천 |
|---|
| 2026.05.07 | ₩58,693 | ₩58,720 | ₩58,519 | ₩58,519 | -0.30% | 2.9만 |
|---|
| 2026.05.06 | ₩58,653 | ₩58,693 | ₩58,653 | ₩58,679 | +0.05% | 5.1천 |
|---|
| 2026.05.05 | ₩58,545 | ₩58,693 | ₩58,545 | ₩58,659 | +0.19% | 3.4천 |
|---|
| 2026.05.04 | ₩58,679 | ₩58,679 | ₩58,505 | ₩58,559 | -0.21% | 5천 |
|---|
| 2026.05.01 | ₩58,746 | ₩58,813 | ₩58,746 | ₩58,767 | +0.03% | 6.1천 |
|---|
| 2026.04.30 | ₩58,692 | ₩58,773 | ₩58,666 | ₩58,718 | +0.05% | 3.4만 |
|---|
| 2026.04.29 | ₩58,733 | ₩58,733 | ₩58,559 | ₩58,595 | -0.24% | 3.7천 |
|---|
| 2026.04.28 | ₩58,813 | ₩58,827 | ₩58,746 | ₩58,800 | -0.02% | 1.3만 |
|---|
| 2026.04.27 | ₩58,880 | ₩58,894 | ₩58,840 | ₩58,886 | +0.01% | 3.1천 |
|---|
| 2026.04.24 | ₩58,854 | ₩58,956 | ₩58,854 | ₩58,921 | +0.11% | 6.5천 |
|---|
| 2026.04.23 | ₩59,041 | ₩59,041 | ₩58,840 | ₩58,854 | -0.32% | 2.9만 |
|---|
| 2026.04.22 | ₩59,055 | ₩59,055 | ₩58,961 | ₩58,968 | -0.15% | 7.6천 |
|---|
| 2026.04.21 | ₩58,947 | ₩59,001 | ₩58,860 | ₩58,860 | -0.15% | 1만 |
|---|
| 2026.04.20 | ₩59,095 | ₩59,095 | ₩58,921 | ₩59,031 | -0.11% | 2만 |
|---|
| 2026.04.17 | ₩59,135 | ₩59,135 | ₩59,014 | ₩59,071 | -0.11% | 1.2만 |
|---|
| 2026.04.16 | ₩58,961 | ₩58,961 | ₩58,746 | ₩58,813 | -0.25% | 5만 |
|---|
| 2026.04.15 | ₩58,894 | ₩58,934 | ₩58,867 | ₩58,907 | +0.02% | 7.7천 |
|---|
| 2026.04.14 | ₩58,867 | ₩58,974 | ₩58,867 | ₩58,974 | +0.18% | 1.4천 |
|---|
| 2026.04.13 | ₩58,612 | ₩58,787 | ₩58,612 | ₩58,787 | +0.30% | 1.5만 |
|---|
| 2026.04.10 | ₩58,666 | ₩58,705 | ₩58,571 | ₩58,693 | +0.05% | 9.5천 |
|---|
| 2026.04.09 | ₩58,746 | ₩58,899 | ₩58,653 | ₩58,760 | +0.02% | 1.2만 |
|---|
| 2026.04.08 | ₩58,894 | ₩58,894 | ₩58,653 | ₩58,705 | -0.32% | 6.8천 |
|---|
| 2026.04.07 | ₩58,505 | ₩58,505 | ₩58,318 | ₩58,492 | -0.02% | 3.6천 |
|---|
| 2026.04.06 | ₩58,666 | ₩58,720 | ₩58,599 | ₩58,713 | +0.08% | 6.5천 |
|---|
| 2026.04.02 | ₩58,599 | ₩58,771 | ₩58,532 | ₩58,729 | +0.22% | 6.8천 |
|---|
| 2026.04.01 | ₩58,559 | ₩58,673 | ₩58,521 | ₩58,612 | +0.09% | 9.9천 |
|---|
| 2026.03.31 | ₩58,398 | ₩58,650 | ₩58,318 | ₩58,612 | +0.37% | 1.2만 |
|---|
| 2026.03.30 | ₩58,184 | ₩58,353 | ₩58,184 | ₩58,264 | +0.14% | 1.6만 |
|---|
| 2026.03.27 | ₩58,036 | ₩58,103 | ₩57,996 | ₩58,023 | -0.02% | 3.8만 |
|---|
| 2026.03.26 | ₩58,371 | ₩58,371 | ₩58,143 | ₩58,150 | -0.38% | 3.4만 |
|---|
| 2026.03.25 | ₩58,517 | ₩58,559 | ₩58,465 | ₩58,496 | -0.04% | 8.5천 |
|---|
| 2026.03.24 | ₩58,264 | ₩58,385 | ₩58,197 | ₩58,331 | +0.11% | 3.4만 |
|---|
| 2026.03.23 | ₩58,398 | ₩58,519 | ₩58,385 | ₩58,452 | +0.09% | 2.9만 |
|---|
| 2026.03.20 | ₩58,465 | ₩58,492 | ₩58,224 | ₩58,233 | -0.40% | 2.4만 |
|---|
| 2026.03.19 | ₩58,505 | ₩58,760 | ₩58,505 | ₩58,729 | +0.38% | 2.8만 |
|---|
| 2026.03.18 | ₩58,720 | ₩58,813 | ₩58,642 | ₩58,642 | -0.13% | 4.3만 |
|---|
| 2026.03.17 | ₩58,840 | ₩58,880 | ₩58,840 | ₩58,860 | +0.03% | 5.7천 |
|---|
| 2026.03.16 | ₩58,720 | ₩58,746 | ₩58,693 | ₩58,714 | -0.01% | 4.8천 |
|---|
| 2026.03.13 | ₩58,679 | ₩58,679 | ₩58,492 | ₩58,499 | -0.31% | 1.8만 |
|---|
| 2026.03.12 | ₩58,746 | ₩58,763 | ₩58,626 | ₩58,653 | -0.16% | 2.2만 |
|---|
| 2026.03.11 | ₩58,921 | ₩58,968 | ₩58,864 | ₩58,907 | -0.02% | 4.2만 |
|---|
| 2026.03.10 | ₩59,150 | ₩59,215 | ₩59,095 | ₩59,095 | -0.09% | 6.5천 |
|---|
| 2026.03.09 | ₩59,028 | ₩59,256 | ₩58,934 | ₩59,241 | +0.36% | 2만 |
|---|
| 2026.03.06 | ₩59,028 | ₩59,282 | ₩59,028 | ₩59,108 | +0.14% | 1.3만 |
|---|
| 2026.03.05 | ₩59,202 | ₩59,242 | ₩59,162 | ₩59,215 | +0.02% | 2.1만 |
|---|
| 2026.03.04 | ₩59,631 | ₩59,658 | ₩59,564 | ₩59,596 | -0.06% | 1.4만 |
|---|
| 2026.03.03 | ₩59,550 | ₩59,684 | ₩59,426 | ₩59,631 | +0.14% | 3.1만 |
|---|
| 2026.03.02 | ₩59,671 | ₩59,725 | ₩59,617 | ₩59,718 | +0.08% | 1.1만 |
|---|
| 2026.02.27 | ₩60,033 | ₩60,033 | ₩59,926 | ₩59,939 | -0.16% | 1.6만 |
|---|
| 2026.02.26 | ₩59,818 | ₩59,859 | ₩59,812 | ₩59,818 | 0.00% | 1.3만 |
|---|
| 2026.02.25 | ₩59,832 | ₩59,832 | ₩59,792 | ₩59,818 | -0.02% | 5.9천 |
|---|
| 2026.02.24 | ₩59,778 | ₩59,845 | ₩59,778 | ₩59,792 | +0.02% | 2.8만 |
|---|
| 2026.02.23 | ₩59,725 | ₩59,872 | ₩59,725 | ₩59,825 | +0.17% | 1.2만 |
|---|
| 2026.02.20 | ₩59,698 | ₩59,765 | ₩59,698 | ₩59,725 | +0.04% | 1.9천 |
|---|
| 2026.02.19 | ₩59,631 | ₩59,751 | ₩59,631 | ₩59,738 | +0.18% | 1.5만 |
|---|
| 2026.02.18 | ₩59,644 | ₩59,751 | ₩59,644 | ₩59,698 | +0.09% | 6.6천 |
|---|
| 2026.02.17 | ₩59,765 | ₩59,778 | ₩59,745 | ₩59,753 | -0.02% | 6.3천 |
|---|
| 2026.02.13 | ₩59,684 | ₩59,778 | ₩59,684 | ₩59,765 | +0.13% | 6.1천 |
|---|
| 2026.02.12 | ₩59,497 | ₩59,617 | ₩59,497 | ₩59,611 | +0.19% | 3천 |
|---|
| 2026.02.11 | ₩59,403 | ₩59,497 | ₩59,394 | ₩59,423 | +0.03% | 7.4천 |
|---|
| 2026.02.10 | ₩59,524 | ₩59,526 | ₩59,483 | ₩59,510 | -0.02% | 1.7만 |
|---|
| 2026.02.09 | ₩59,376 | ₩59,483 | ₩59,316 | ₩59,390 | +0.02% | 1.5만 |
|---|
| 2026.02.06 | ₩59,349 | ₩59,349 | ₩59,296 | ₩59,349 | 0.00% | 1.5만 |
|---|
| 2026.02.05 | ₩59,215 | ₩59,296 | ₩59,190 | ₩59,269 | +0.09% | 2.9천 |
|---|
| 2026.02.04 | ₩59,470 | ₩59,470 | ₩59,376 | ₩59,390 | -0.14% | 2.4만 |
|---|
| 2026.02.03 | ₩59,336 | ₩59,443 | ₩59,336 | ₩59,434 | +0.16% | 8.4천 |
|---|
| 2026.02.02 | ₩59,430 | ₩59,443 | ₩59,390 | ₩59,410 | -0.03% | 1.3만 |
|---|
| 2026.01.30 | ₩59,416 | ₩59,470 | ₩59,390 | ₩59,403 | -0.02% | 2.4만 |
|---|
| 2026.01.29 | ₩59,390 | ₩59,443 | ₩59,317 | ₩59,426 | +0.06% | 1.6만 |
|---|
| 2026.01.28 | ₩59,335 | ₩59,390 | ₩59,323 | ₩59,374 | +0.07% | 6.2천 |
|---|
| 2026.01.27 | ₩59,390 | ₩59,443 | ₩59,390 | ₩59,416 | +0.05% | 1.8만 |
|---|
| 2026.01.26 | ₩59,396 | ₩59,416 | ₩59,366 | ₩59,383 | -0.02% | 2.9천 |
|---|
| 2026.01.23 | ₩59,336 | ₩59,360 | ₩59,269 | ₩59,349 | +0.02% | 1.2만 |
|---|
| 2026.01.22 | ₩59,246 | ₩59,376 | ₩59,246 | ₩59,349 | +0.17% | 1.4만 |
|---|
| 2026.01.21 | ₩59,173 | ₩59,349 | ₩59,148 | ₩59,282 | +0.19% | 1.7만 |
|---|
| 2026.01.20 | ₩59,085 | ₩59,162 | ₩59,085 | ₩59,135 | +0.08% | 1.4만 |
|---|
| 2026.01.16 | ₩59,323 | ₩59,336 | ₩59,269 | ₩59,276 | -0.08% | 1.5만 |
|---|
| 2026.01.15 | ₩59,510 | ₩59,510 | ₩59,354 | ₩59,372 | -0.23% | 1.2만 |
|---|
| 2026.01.14 | ₩59,349 | ₩59,430 | ₩59,329 | ₩59,430 | +0.14% | 7.3천 |
|---|
| 2026.01.13 | ₩59,296 | ₩59,316 | ₩59,256 | ₩59,316 | +0.03% | 1.1만 |
|---|
| 2026.01.12 | ₩59,229 | ₩59,303 | ₩59,202 | ₩59,303 | +0.12% | 1.5만 |
|---|
| 2026.01.09 | ₩59,256 | ₩59,323 | ₩59,209 | ₩59,323 | +0.11% | 7.4천 |
|---|
| 2026.01.08 | ₩59,224 | ₩59,254 | ₩59,189 | ₩59,189 | -0.06% | 1.1만 |
|---|
| 2026.01.07 | ₩59,443 | ₩59,443 | ₩59,293 | ₩59,309 | -0.23% | 2.9천 |
|---|
| 2026.01.06 | ₩59,256 | ₩59,276 | ₩59,151 | ₩59,276 | +0.03% | 7.7천 |
|---|
| 2026.01.05 | ₩59,189 | ₩59,282 | ₩59,189 | ₩59,269 | +0.14% | 8.2천 |
|---|
| 2026.01.02 | ₩59,189 | ₩59,189 | ₩59,148 | ₩59,155 | -0.06% | 3.5천 |
|---|
| 2025.12.31 | ₩59,229 | ₩59,296 | ₩59,175 | ₩59,175 | -0.09% | 1.5만 |
|---|
| 2025.12.30 | ₩59,229 | ₩59,296 | ₩59,215 | ₩59,269 | +0.07% | 5.1천 |
|---|
| 2025.12.29 | ₩59,229 | ₩59,323 | ₩59,215 | ₩59,256 | +0.05% | 6.1천 |
|---|
| 2025.12.26 | ₩59,242 | ₩59,242 | ₩59,195 | ₩59,202 | -0.07% | 5.2천 |
|---|
| 2025.12.24 | ₩59,095 | ₩59,230 | ₩59,095 | ₩59,230 | +0.23% | 1.3만 |
|---|
| 2025.12.23 | ₩58,988 | ₩59,068 | ₩58,988 | ₩59,048 | +0.10% | 2.1만 |
|---|
| 2025.12.22 | ₩59,041 | ₩59,081 | ₩59,041 | ₩59,064 | +0.04% | 7.6천 |
|---|
| 2025.12.19 | ₩59,028 | ₩59,108 | ₩59,028 | ₩59,068 | +0.07% | 1만 |
|---|
| 2025.12.18 | ₩59,162 | ₩59,162 | ₩59,055 | ₩59,115 | -0.08% | 13.3만 |
|---|
| 2025.12.17 | ₩58,934 | ₩59,001 | ₩58,934 | ₩58,961 | +0.05% | 1.7만 |
|---|
| 2025.12.16 | ₩58,880 | ₩58,947 | ₩58,800 | ₩58,946 | +0.11% | 5.8천 |
|---|
| 2025.12.15 | ₩59,242 | ₩59,242 | ₩59,162 | ₩59,195 | -0.08% | 2.2천 |
|---|
| 2025.12.12 | ₩59,175 | ₩59,179 | ₩59,122 | ₩59,155 | -0.03% | 3.7천 |
|---|
| 2025.12.11 | ₩59,323 | ₩59,336 | ₩59,256 | ₩59,269 | -0.09% | 1.5만 |
|---|
| 2025.12.10 | ₩59,104 | ₩59,282 | ₩59,088 | ₩59,257 | +0.26% | 3.3천 |
|---|
| 2025.12.09 | ₩59,202 | ₩59,202 | ₩59,108 | ₩59,108 | -0.16% | 6.6천 |
|---|
| 2025.12.08 | ₩59,256 | ₩59,256 | ₩59,095 | ₩59,148 | -0.18% | 7.5천 |
|---|
| 2025.12.05 | ₩59,333 | ₩59,349 | ₩59,249 | ₩59,249 | -0.14% | 4.8천 |
|---|
| 2025.12.04 | ₩59,457 | ₩59,457 | ₩59,287 | ₩59,349 | -0.18% | 18.6만 |
|---|
| 2025.12.03 | ₩59,470 | ₩59,470 | ₩59,390 | ₩59,443 | -0.05% | 7.4천 |
|---|
| 2025.12.02 | ₩59,242 | ₩59,403 | ₩59,242 | ₩59,363 | +0.20% | 1.8만 |
|---|
| 2025.12.01 | ₩59,256 | ₩59,296 | ₩59,246 | ₩59,282 | +0.05% | 4천 |
|---|
| 2025.11.28 | ₩59,684 | ₩59,711 | ₩59,663 | ₩59,663 | -0.04% | 4천 |
|---|
| 2025.11.26 | ₩59,617 | ₩59,778 | ₩59,577 | ₩59,738 | +0.20% | 2.6만 |
|---|
| 2025.11.25 | ₩59,537 | ₩59,698 | ₩59,526 | ₩59,638 | +0.17% | 1.7만 |
|---|
| 2025.11.24 | ₩59,457 | ₩59,537 | ₩59,446 | ₩59,518 | +0.10% | 6천 |
|---|
| 2025.11.21 | ₩59,376 | ₩59,419 | ₩59,336 | ₩59,396 | +0.03% | 1.3만 |
|---|
| 2025.11.20 | ₩59,323 | ₩59,430 | ₩59,260 | ₩59,260 | -0.11% | 4.8천 |
|---|
| 2025.11.19 | ₩59,242 | ₩59,303 | ₩59,225 | ₩59,249 | +0.01% | 1만 |
|---|
| 2025.11.18 | ₩59,242 | ₩59,242 | ₩59,175 | ₩59,195 | -0.08% | 9.6천 |
|---|
| 2025.11.17 | ₩59,229 | ₩59,269 | ₩59,150 | ₩59,158 | -0.12% | 4천 |
|---|
| 2025.11.14 | ₩59,430 | ₩59,430 | ₩59,182 | ₩59,182 | -0.42% | 7.4천 |
|---|
| 2025.11.13 | ₩59,282 | ₩59,296 | ₩59,222 | ₩59,222 | -0.10% | 1만 |
|---|
| 2025.11.12 | ₩59,349 | ₩59,453 | ₩59,349 | ₩59,363 | +0.02% | 3.1천 |
|---|
| 2025.11.11 | ₩59,375 | ₩59,497 | ₩59,355 | ₩59,396 | +0.04% | 2.6천 |
|---|
| 2025.11.10 | ₩59,296 | ₩59,323 | ₩59,282 | ₩59,295 | -0.00% | 6.8천 |
|---|
| 2025.11.07 | ₩59,189 | ₩59,296 | ₩59,189 | ₩59,256 | +0.11% | 1.1만 |
|---|
| 2025.11.06 | ₩59,162 | ₩59,222 | ₩59,162 | ₩59,202 | +0.07% | 2.6천 |
|---|
| 2025.11.05 | ₩59,162 | ₩59,162 | ₩59,095 | ₩59,095 | -0.11% | 4.2천 |
|---|
| 2025.11.04 | ₩59,108 | ₩59,256 | ₩59,108 | ₩59,183 | +0.13% | 7.5천 |
|---|
| 2025.11.03 | ₩59,189 | ₩59,189 | ₩59,095 | ₩59,142 | -0.08% | 20.2만 |
|---|
| 2025.10.31 | ₩59,550 | ₩59,583 | ₩59,502 | ₩59,504 | -0.08% | 1.4만 |
|---|
| 2025.10.30 | ₩59,483 | ₩59,537 | ₩59,462 | ₩59,490 | +0.01% | 5.1천 |
|---|
| 2025.10.29 | ₩59,751 | ₩59,751 | ₩59,591 | ₩59,591 | -0.27% | 6.7천 |
|---|
| 2025.10.28 | ₩59,725 | ₩59,792 | ₩59,698 | ₩59,765 | +0.07% | 8.6천 |
|---|
| 2025.10.27 | ₩59,684 | ₩59,765 | ₩59,666 | ₩59,745 | +0.10% | 3.4천 |
|---|
| 2025.10.24 | ₩59,711 | ₩59,751 | ₩59,658 | ₩59,671 | -0.07% | 1.2만 |
|---|
| 2025.10.23 | ₩59,617 | ₩59,631 | ₩59,597 | ₩59,597 | -0.03% | 3.3만 |
|---|
| 2025.10.22 | ₩59,671 | ₩59,684 | ₩59,644 | ₩59,644 | -0.04% | 7.2천 |
|---|
| 2025.10.21 | ₩59,684 | ₩59,684 | ₩59,658 | ₩59,664 | -0.03% | 6.8천 |
|---|
| 2025.10.20 | ₩59,711 | ₩59,711 | ₩59,571 | ₩59,597 | -0.19% | 4.1천 |
|---|
| 2025.10.17 | ₩59,470 | ₩59,470 | ₩59,443 | ₩59,450 | -0.03% | 4.8천 |
|---|
| 2025.10.16 | ₩59,443 | ₩59,557 | ₩59,443 | ₩59,537 | +0.16% | 7.1만 |
|---|
| 2025.10.15 | ₩59,510 | ₩59,577 | ₩59,430 | ₩59,463 | -0.08% | 2.2만 |
|---|
| 2025.10.14 | ₩59,225 | ₩59,396 | ₩59,215 | ₩59,363 | +0.23% | 3.9천 |
|---|
| 2025.10.13 | ₩59,202 | ₩59,370 | ₩59,186 | ₩59,303 | +0.17% | 6.7천 |
|---|
| 2025.10.10 | ₩59,282 | ₩59,282 | ₩59,127 | ₩59,132 | -0.25% | 1.4만 |
|---|