시장 데이터를 불러오는 중
전체 종목
American Century Ultrashort Income ETF 과거 주가
American Century Ultrashort Income ETF · FUSI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
American Century Ultrashort Income ETF · FUSI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩67,474 | ₩67,635 | ₩67,474 | ₩67,595 | +0.18% | 7.3만 |
| 2026.10.08 | ₩67,595 | ₩67,930 | ₩67,528 | ₩67,581 | -0.02% | 1.4만 |
| 2026.10.07 | ₩67,581 | ₩67,595 | ₩67,501 | ₩67,581 | 0.00% | 2.3만 |
| 2026.10.06 | ₩67,487 | ₩67,890 | ₩67,487 | ₩67,568 | +0.12% | 2.6만 |
| 2026.10.05 | ₩67,635 | ₩67,796 | ₩67,635 | ₩67,769 | +0.20% | 2.5만 |
| 2026.10.02 | ₩67,729 | ₩67,809 | ₩67,702 | ₩67,728 | -0.00% | 16.7만 |
| 2026.10.01 | ₩67,702 | ₩67,796 | ₩67,648 | ₩67,715 | +0.02% | 12.9만 |
| 2026.09.30 | ₩67,702 | ₩67,715 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,679 |
| -0.03% |
| 9.1만 |
| 2026.09.29 | ₩67,635 | ₩67,997 | ₩67,635 | ₩67,702 | +0.10% | 4.3만 |
|---|
| 2026.09.28 | ₩67,608 | ₩67,742 | ₩67,608 | ₩67,702 | +0.14% | 2.3만 |
|---|
| 2026.09.25 | ₩67,610 | ₩67,669 | ₩67,608 | ₩67,669 | +0.09% | 5.1천 |
|---|
| 2026.09.24 | ₩67,662 | ₩67,729 | ₩67,635 | ₩67,669 | +0.01% | 9.1천 |
|---|
| 2026.09.23 | ₩67,675 | ₩67,729 | ₩67,648 | ₩67,715 | +0.06% | 2.3만 |
|---|
| 2026.09.22 | ₩67,662 | ₩67,715 | ₩67,624 | ₩67,695 | +0.05% | 6.2천 |
|---|
| 2026.09.21 | ₩67,662 | ₩67,756 | ₩67,568 | ₩67,648 | -0.02% | 2.6만 |
|---|
| 2026.09.18 | ₩67,662 | ₩67,729 | ₩67,622 | ₩67,655 | -0.01% | 1만 |
|---|
| 2026.09.17 | ₩67,608 | ₩67,675 | ₩67,595 | ₩67,622 | +0.02% | 1.8만 |
|---|
| 2026.09.16 | ₩67,648 | ₩67,662 | ₩67,597 | ₩67,601 | -0.07% | 1.6만 |
|---|
| 2026.09.15 | ₩67,595 | ₩67,675 | ₩67,541 | ₩67,648 | +0.08% | 1.4만 |
|---|
| 2026.09.14 | ₩67,568 | ₩67,689 | ₩67,555 | ₩67,662 | +0.14% | 2.8만 |
|---|
| 2026.09.11 | ₩67,635 | ₩67,984 | ₩67,581 | ₩67,635 | 0.00% | 6.6만 |
|---|
| 2026.09.10 | ₩67,595 | ₩67,742 | ₩67,581 | ₩67,648 | +0.08% | 1.9만 |
|---|
| 2026.09.09 | ₩67,581 | ₩67,675 | ₩67,541 | ₩67,575 | -0.01% | 1.1만 |
|---|
| 2026.09.08 | ₩67,622 | ₩67,622 | ₩67,313 | ₩67,588 | -0.05% | 1.4만 |
|---|
| 2026.09.04 | ₩67,689 | ₩67,876 | ₩67,689 | ₩67,766 | +0.11% | 4.3만 |
|---|
| 2026.09.03 | ₩67,903 | ₩68,064 | ₩67,868 | ₩68,064 | +0.24% | 1.2만 |
|---|
| 2026.09.02 | ₩67,903 | ₩67,984 | ₩67,876 | ₩67,950 | +0.07% | 1.9만 |
|---|
| 2026.09.01 | ₩67,850 | ₩67,957 | ₩67,829 | ₩67,875 | +0.04% | 1.6만 |
|---|
| 2026.08.31 | ₩67,836 | ₩67,863 | ₩67,809 | ₩67,850 | +0.02% | 2.2천 |
|---|
| 2026.08.28 | ₩67,970 | ₩67,970 | ₩67,803 | ₩67,803 | -0.25% | 3.4천 |
|---|
| 2026.08.27 | ₩67,863 | ₩67,934 | ₩67,769 | ₩67,816 | -0.07% | 6.7천 |
|---|
| 2026.08.26 | ₩67,850 | ₩67,850 | ₩67,769 | ₩67,769 | -0.12% | 9.4천 |
|---|
| 2026.08.25 | ₩67,796 | ₩67,829 | ₩67,762 | ₩67,803 | +0.01% | 6.8천 |
|---|
| 2026.08.24 | ₩67,809 | ₩67,890 | ₩67,769 | ₩67,803 | -0.01% | 1.2만 |
|---|
| 2026.08.21 | ₩67,702 | ₩68,064 | ₩67,622 | ₩67,816 | +0.17% | 11.6만 |
|---|
| 2026.08.20 | ₩67,756 | ₩67,890 | ₩67,729 | ₩67,729 | -0.04% | 4.9천 |
|---|
| 2026.08.19 | ₩67,796 | ₩67,863 | ₩67,796 | ₩67,863 | +0.10% | 2.9천 |
|---|
| 2026.08.18 | ₩67,749 | ₩67,766 | ₩67,745 | ₩67,756 | +0.01% | 1.6천 |
|---|
| 2026.08.17 | ₩67,689 | ₩68,064 | ₩67,595 | ₩67,796 | +0.16% | 8.8만 |
|---|
| 2026.08.14 | ₩67,769 | ₩67,769 | ₩67,742 | ₩67,742 | -0.04% | 700 |
|---|
| 2026.08.13 | ₩67,764 | ₩67,764 | ₩67,715 | ₩67,756 | -0.01% | 3.7천 |
|---|
| 2026.08.12 | ₩67,702 | ₩67,729 | ₩67,702 | ₩67,715 | +0.02% | 2.7천 |
|---|
| 2026.08.11 | ₩67,655 | ₩67,702 | ₩67,622 | ₩67,682 | +0.04% | 1.3만 |
|---|
| 2026.08.10 | ₩67,635 | ₩67,699 | ₩67,635 | ₩67,689 | +0.08% | 9.6천 |
|---|
| 2026.08.07 | ₩67,635 | ₩67,648 | ₩67,595 | ₩67,628 | -0.01% | 9.1천 |
|---|
| 2026.08.06 | ₩67,648 | ₩67,662 | ₩67,467 | ₩67,467 | -0.27% | 7.3만 |
|---|
| 2026.08.05 | ₩67,957 | ₩68,024 | ₩67,890 | ₩67,903 | -0.08% | 2.1천 |
|---|
| 2026.08.04 | ₩68,004 | ₩68,118 | ₩67,957 | ₩68,031 | +0.04% | 5.4천 |
|---|
| 2026.08.03 | ₩67,917 | ₩68,024 | ₩67,910 | ₩67,923 | +0.01% | 3.8천 |
|---|
| 2026.07.31 | ₩67,903 | ₩67,997 | ₩67,876 | ₩67,910 | +0.01% | 2.1천 |
|---|
| 2026.07.30 | ₩67,943 | ₩68,004 | ₩67,823 | ₩67,831 | -0.17% | 2.8천 |
|---|
| 2026.07.29 | ₩67,797 | ₩67,957 | ₩67,796 | ₩67,915 | +0.17% | 3.9천 |
|---|
| 2026.07.28 | ₩67,809 | ₩67,943 | ₩67,809 | ₩67,863 | +0.08% | 2.7천 |
|---|
| 2026.07.27 | ₩67,831 | ₩67,943 | ₩67,825 | ₩67,829 | -0.00% | 2천 |
|---|
| 2026.07.24 | ₩67,823 | ₩67,876 | ₩67,823 | ₩67,843 | +0.03% | 1.2천 |
|---|
| 2026.07.23 | ₩67,809 | ₩67,903 | ₩67,809 | ₩67,844 | +0.05% | 1.5천 |
|---|
| 2026.07.22 | ₩67,836 | ₩67,836 | ₩67,836 | ₩67,836 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩67,850 | ₩67,970 | ₩67,797 | ₩67,809 | -0.06% | 2천 |
|---|
| 2026.07.20 | ₩67,803 | ₩67,809 | ₩67,770 | ₩67,789 | -0.02% | 3.7천 |
|---|
| 2026.07.17 | ₩67,769 | ₩67,917 | ₩67,762 | ₩67,836 | +0.10% | 6.6천 |
|---|
| 2026.07.16 | ₩67,715 | ₩67,863 | ₩67,715 | ₩67,782 | +0.10% | 2천 |
|---|
| 2026.07.15 | ₩67,890 | ₩67,890 | ₩67,776 | ₩67,776 | -0.17% | 2천 |
|---|
| 2026.07.14 | ₩67,762 | ₩67,876 | ₩67,762 | ₩67,782 | +0.03% | 1.3천 |
|---|
| 2026.07.13 | ₩67,689 | ₩67,850 | ₩67,689 | ₩67,736 | +0.07% | 8.9천 |
|---|
| 2026.07.10 | ₩67,742 | ₩67,742 | ₩67,675 | ₩67,715 | -0.04% | 2.2천 |
|---|
| 2026.07.09 | ₩67,742 | ₩67,850 | ₩67,689 | ₩67,702 | -0.06% | 9.9천 |
|---|
| 2026.07.08 | ₩67,655 | ₩67,809 | ₩67,622 | ₩67,686 | +0.05% | 1.8만 |
|---|
| 2026.07.07 | ₩67,715 | ₩67,715 | ₩67,635 | ₩67,695 | -0.03% | 6천 |
|---|
| 2026.07.06 | ₩67,957 | ₩68,051 | ₩67,943 | ₩67,977 | +0.03% | 2.1만 |
|---|
| 2026.07.02 | ₩67,970 | ₩67,984 | ₩67,925 | ₩67,925 | -0.07% | 5.4천 |
|---|
| 2026.07.01 | ₩67,917 | ₩67,930 | ₩67,876 | ₩67,903 | -0.02% | 1.9천 |
|---|
| 2026.06.30 | ₩67,917 | ₩67,917 | ₩67,863 | ₩67,896 | -0.03% | 1.1천 |
|---|
| 2026.06.29 | ₩67,896 | ₩68,037 | ₩67,863 | ₩67,903 | +0.01% | 6.5천 |
|---|
| 2026.06.26 | ₩67,850 | ₩67,984 | ₩67,850 | ₩67,883 | +0.05% | 4.5천 |
|---|
| 2026.06.25 | ₩67,876 | ₩67,984 | ₩67,850 | ₩67,850 | -0.04% | 1.9천 |
|---|
| 2026.06.24 | ₩67,863 | ₩67,863 | ₩67,796 | ₩67,829 | -0.05% | 1.6천 |
|---|
| 2026.06.23 | ₩67,850 | ₩67,890 | ₩67,823 | ₩67,843 | -0.01% | 1천 |
|---|
| 2026.06.22 | ₩67,863 | ₩67,943 | ₩67,823 | ₩67,843 | -0.03% | 3.4천 |
|---|
| 2026.06.18 | ₩67,890 | ₩67,970 | ₩67,863 | ₩67,863 | -0.04% | 3.2천 |
|---|
| 2026.06.17 | ₩67,823 | ₩67,823 | ₩67,749 | ₩67,749 | -0.11% | 1.2천 |
|---|
| 2026.06.16 | ₩67,809 | ₩67,809 | ₩67,769 | ₩67,789 | -0.03% | 1.5천 |
|---|
| 2026.06.15 | ₩67,850 | ₩67,850 | ₩67,769 | ₩67,796 | -0.08% | 400 |
|---|
| 2026.06.12 | ₩67,769 | ₩67,796 | ₩67,742 | ₩67,769 | 0.00% | 2.6천 |
|---|
| 2026.06.11 | ₩67,742 | ₩67,809 | ₩67,742 | ₩67,789 | +0.07% | 3.4천 |
|---|
| 2026.06.10 | ₩67,729 | ₩67,836 | ₩67,729 | ₩67,745 | +0.02% | 4.5천 |
|---|
| 2026.06.09 | ₩67,742 | ₩67,850 | ₩67,662 | ₩67,689 | -0.08% | 1.5천 |
|---|
| 2026.06.08 | ₩67,836 | ₩67,836 | ₩67,742 | ₩67,749 | -0.13% | 3.5천 |
|---|
| 2026.06.05 | ₩67,662 | ₩67,662 | ₩67,622 | ₩67,622 | -0.06% | 400 |
|---|
| 2026.06.04 | ₩67,675 | ₩67,796 | ₩67,663 | ₩67,695 | +0.03% | 2.4천 |
|---|
| 2026.06.03 | ₩67,876 | ₩67,903 | ₩67,876 | ₩67,876 | 0.00% | 800 |
|---|
| 2026.06.02 | ₩67,970 | ₩67,970 | ₩67,742 | ₩67,890 | -0.12% | 6.1천 |
|---|
| 2026.06.01 | ₩67,890 | ₩68,010 | ₩67,836 | ₩67,883 | -0.01% | 3천 |
|---|
| 2026.05.29 | ₩67,903 | ₩67,915 | ₩67,850 | ₩67,896 | -0.01% | 4천 |
|---|
| 2026.05.28 | ₩67,823 | ₩67,910 | ₩67,823 | ₩67,856 | +0.05% | 4.2천 |
|---|
| 2026.05.27 | ₩67,863 | ₩67,943 | ₩67,850 | ₩67,850 | -0.02% | 1.3천 |
|---|
| 2026.05.26 | ₩67,782 | ₩68,118 | ₩67,756 | ₩67,796 | +0.02% | 1.8만 |
|---|
| 2026.05.22 | ₩67,742 | ₩67,742 | ₩67,729 | ₩67,736 | -0.01% | 300 |
|---|
| 2026.05.21 | ₩67,702 | ₩67,823 | ₩67,689 | ₩67,736 | +0.05% | 1.8천 |
|---|
| 2026.05.20 | ₩67,702 | ₩67,742 | ₩67,702 | ₩67,715 | +0.02% | 500 |
|---|
| 2026.05.19 | ₩67,675 | ₩67,675 | ₩67,662 | ₩67,662 | -0.02% | 200 |
|---|
| 2026.05.18 | ₩67,689 | ₩67,742 | ₩67,648 | ₩67,695 | +0.01% | 2.4천 |
|---|
| 2026.05.15 | ₩67,756 | ₩67,756 | ₩67,648 | ₩67,648 | -0.16% | 3.9천 |
|---|
| 2026.05.14 | ₩67,648 | ₩67,675 | ₩67,635 | ₩67,671 | +0.03% | 2.2천 |
|---|
| 2026.05.13 | ₩67,581 | ₩67,702 | ₩67,514 | ₩67,607 | +0.04% | 1만 |
|---|
| 2026.05.12 | ₩67,541 | ₩67,555 | ₩67,521 | ₩67,528 | -0.02% | 2.2천 |
|---|
| 2026.05.11 | ₩67,555 | ₩67,555 | ₩67,487 | ₩67,514 | -0.06% | 1.9천 |
|---|
| 2026.05.08 | ₩67,528 | ₩67,622 | ₩67,508 | ₩67,508 | -0.03% | 3.6천 |
|---|
| 2026.05.07 | ₩67,380 | ₩67,541 | ₩67,380 | ₩67,400 | +0.03% | 3.2천 |
|---|
| 2026.05.06 | ₩67,447 | ₩67,541 | ₩67,427 | ₩67,427 | -0.03% | 1.2천 |
|---|
| 2026.05.05 | ₩67,675 | ₩67,769 | ₩67,648 | ₩67,648 | -0.04% | 1천 |
|---|
| 2026.05.04 | ₩67,628 | ₩67,635 | ₩67,608 | ₩67,616 | -0.02% | 1.3천 |
|---|
| 2026.05.01 | ₩67,689 | ₩67,689 | ₩67,628 | ₩67,628 | -0.09% | 100 |
|---|
| 2026.04.30 | ₩67,689 | ₩67,689 | ₩67,581 | ₩67,648 | -0.06% | 6.7천 |
|---|
| 2026.04.29 | ₩67,622 | ₩67,715 | ₩67,595 | ₩67,595 | -0.04% | 5천 |
|---|
| 2026.04.28 | ₩67,581 | ₩67,601 | ₩67,581 | ₩67,601 | +0.03% | 100 |
|---|
| 2026.04.27 | ₩67,575 | ₩67,575 | ₩67,575 | ₩67,575 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩67,528 | ₩67,581 | ₩67,528 | ₩67,581 | +0.08% | 4.7천 |
|---|
| 2026.04.23 | ₩67,521 | ₩67,521 | ₩67,521 | ₩67,521 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩67,487 | ₩67,635 | ₩67,487 | ₩67,501 | +0.02% | 600 |
|---|
| 2026.04.21 | ₩67,447 | ₩67,447 | ₩67,447 | ₩67,447 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩67,481 | ₩67,481 | ₩67,447 | ₩67,481 | 0.00% | 3.2천 |
|---|
| 2026.04.17 | ₩67,528 | ₩67,528 | ₩67,487 | ₩67,487 | -0.06% | 800 |
|---|
| 2026.04.16 | ₩67,450 | ₩67,450 | ₩67,407 | ₩67,434 | -0.02% | 1.7천 |
|---|
| 2026.04.15 | ₩67,446 | ₩67,446 | ₩67,300 | ₩67,407 | -0.06% | 7천 |
|---|
| 2026.04.14 | ₩67,407 | ₩67,407 | ₩67,407 | ₩67,407 | 0.00% | 300 |
|---|
| 2026.04.13 | ₩67,340 | ₩67,387 | ₩67,340 | ₩67,387 | +0.07% | 600 |
|---|
| 2026.04.10 | ₩67,367 | ₩67,394 | ₩67,367 | ₩67,367 | 0.00% | 1.4천 |
|---|
| 2026.04.09 | ₩67,340 | ₩67,340 | ₩67,179 | ₩67,327 | -0.02% | 4.7천 |
|---|
| 2026.04.08 | ₩67,394 | ₩67,394 | ₩67,300 | ₩67,300 | -0.14% | 1.2천 |
|---|
| 2026.04.07 | ₩67,246 | ₩67,284 | ₩67,233 | ₩67,284 | +0.06% | 2.1천 |
|---|
| 2026.04.06 | ₩67,588 | ₩67,588 | ₩67,575 | ₩67,575 | -0.02% | 400 |
|---|
| 2026.04.02 | ₩67,555 | ₩67,581 | ₩67,555 | ₩67,581 | +0.04% | 1.6천 |
|---|
| 2026.04.01 | ₩67,568 | ₩67,581 | ₩67,534 | ₩67,534 | -0.05% | 1.7천 |
|---|
| 2026.03.31 | ₩67,581 | ₩67,581 | ₩67,501 | ₩67,544 | -0.06% | 2.2천 |
|---|
| 2026.03.30 | ₩67,514 | ₩67,541 | ₩67,461 | ₩67,474 | -0.06% | 7.9천 |
|---|
| 2026.03.27 | ₩67,501 | ₩67,528 | ₩67,501 | ₩67,514 | +0.02% | 700 |
|---|
| 2026.03.26 | ₩67,461 | ₩67,474 | ₩67,461 | ₩67,467 | +0.01% | 500 |
|---|
| 2026.03.25 | ₩67,508 | ₩67,508 | ₩67,508 | ₩67,508 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩67,461 | ₩67,501 | ₩67,461 | ₩67,481 | +0.03% | 2.9천 |
|---|
| 2026.03.23 | ₩67,501 | ₩67,568 | ₩67,494 | ₩67,548 | +0.07% | 5.2천 |
|---|
| 2026.03.20 | ₩67,447 | ₩67,555 | ₩67,407 | ₩67,420 | -0.04% | 2.8천 |
|---|
| 2026.03.19 | ₩67,454 | ₩67,454 | ₩67,454 | ₩67,454 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩67,394 | ₩67,420 | ₩67,394 | ₩67,420 | +0.04% | 400 |
|---|
| 2026.03.17 | ₩67,442 | ₩67,454 | ₩67,442 | ₩67,454 | +0.02% | 1.1천 |
|---|
| 2026.03.16 | ₩67,434 | ₩67,555 | ₩67,414 | ₩67,414 | -0.03% | 1.5천 |
|---|
| 2026.03.13 | ₩67,394 | ₩67,394 | ₩67,380 | ₩67,380 | -0.02% | 3.8천 |
|---|
| 2026.03.12 | ₩67,353 | ₩67,353 | ₩67,353 | ₩67,353 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩67,327 | ₩67,340 | ₩67,246 | ₩67,340 | +0.02% | 3.8천 |
|---|
| 2026.03.10 | ₩67,420 | ₩67,427 | ₩67,416 | ₩67,427 | +0.01% | 1천 |
|---|
| 2026.03.09 | ₩67,408 | ₩67,420 | ₩67,408 | ₩67,420 | +0.02% | 200 |
|---|
| 2026.03.06 | ₩67,353 | ₩67,387 | ₩67,313 | ₩67,387 | +0.05% | 2.1천 |
|---|
| 2026.03.05 | ₩67,340 | ₩67,340 | ₩67,286 | ₩67,313 | -0.04% | 600 |
|---|
| 2026.03.04 | ₩67,648 | ₩67,648 | ₩67,622 | ₩67,635 | -0.02% | 2.3천 |
|---|
| 2026.03.03 | ₩67,541 | ₩67,648 | ₩67,541 | ₩67,648 | +0.16% | 200 |
|---|
| 2026.03.02 | ₩67,635 | ₩67,669 | ₩67,628 | ₩67,669 | +0.05% | 800 |
|---|
| 2026.02.27 | ₩67,675 | ₩67,675 | ₩67,675 | ₩67,675 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩67,622 | ₩67,622 | ₩67,622 | ₩67,622 | 0.00% | 300 |
|---|
| 2026.02.25 | ₩67,662 | ₩67,662 | ₩67,648 | ₩67,648 | -0.02% | 800 |
|---|
| 2026.02.24 | ₩67,615 | ₩67,615 | ₩67,615 | ₩67,615 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩67,608 | ₩67,622 | ₩67,595 | ₩67,595 | -0.02% | 600 |
|---|
| 2026.02.20 | ₩67,622 | ₩67,635 | ₩67,608 | ₩67,608 | -0.02% | 2.5천 |
|---|
| 2026.02.19 | ₩67,595 | ₩67,729 | ₩67,541 | ₩67,608 | +0.02% | 6.9천 |
|---|
| 2026.02.18 | ₩67,541 | ₩67,568 | ₩67,541 | ₩67,568 | +0.04% | 100 |
|---|
| 2026.02.17 | ₩67,581 | ₩67,642 | ₩67,541 | ₩67,642 | +0.09% | 1.3천 |
|---|
| 2026.02.13 | ₩67,595 | ₩67,655 | ₩67,595 | ₩67,655 | +0.09% | 600 |
|---|
| 2026.02.12 | ₩67,508 | ₩67,508 | ₩67,508 | ₩67,508 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩67,528 | ₩67,528 | ₩67,514 | ₩67,514 | -0.02% | 400 |
|---|
| 2026.02.10 | ₩67,568 | ₩67,675 | ₩67,534 | ₩67,541 | -0.04% | 2.6천 |
|---|
| 2026.02.09 | ₩67,541 | ₩67,581 | ₩67,537 | ₩67,548 | +0.01% | 2.6천 |
|---|
| 2026.02.06 | ₩67,541 | ₩67,541 | ₩67,528 | ₩67,528 | -0.02% | 400 |
|---|
| 2026.02.05 | ₩67,501 | ₩67,555 | ₩67,485 | ₩67,501 | 0.00% | 700 |
|---|
| 2026.02.04 | ₩67,863 | ₩67,876 | ₩67,823 | ₩67,843 | -0.03% | 2.1천 |
|---|
| 2026.02.03 | ₩67,876 | ₩67,876 | ₩67,796 | ₩67,816 | -0.09% | 3.2천 |
|---|
| 2026.02.02 | ₩67,836 | ₩67,836 | ₩67,836 | ₩67,836 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩67,769 | ₩67,789 | ₩67,447 | ₩67,789 | +0.03% | 9천 |
|---|
| 2026.01.29 | ₩67,776 | ₩67,776 | ₩67,776 | ₩67,776 | 0.00% | 900 |
|---|
| 2026.01.28 | ₩67,756 | ₩67,769 | ₩67,756 | ₩67,762 | +0.01% | 600 |
|---|
| 2026.01.27 | ₩67,782 | ₩67,782 | ₩67,769 | ₩67,769 | -0.02% | 800 |
|---|
| 2026.01.26 | ₩67,756 | ₩67,756 | ₩67,756 | ₩67,756 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩67,742 | ₩67,742 | ₩67,742 | ₩67,742 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩67,729 | ₩67,729 | ₩67,702 | ₩67,702 | -0.04% | 200 |
|---|
| 2026.01.21 | ₩67,675 | ₩67,695 | ₩67,675 | ₩67,695 | +0.03% | 300 |
|---|
| 2026.01.20 | ₩67,675 | ₩67,782 | ₩67,675 | ₩67,729 | +0.08% | 1.9천 |
|---|
| 2026.01.16 | ₩67,648 | ₩67,662 | ₩67,635 | ₩67,662 | +0.02% | 1.3천 |
|---|
| 2026.01.15 | ₩67,635 | ₩67,635 | ₩67,635 | ₩67,635 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩67,628 | ₩67,628 | ₩67,628 | ₩67,628 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩67,729 | ₩67,729 | ₩67,474 | ₩67,588 | -0.21% | 5.2천 |
|---|
| 2026.01.12 | ₩67,608 | ₩67,622 | ₩67,568 | ₩67,615 | +0.01% | 3.7천 |
|---|
| 2026.01.09 | ₩67,595 | ₩67,595 | ₩67,585 | ₩67,585 | -0.01% | 500 |
|---|
| 2026.01.08 | ₩67,407 | ₩67,548 | ₩67,407 | ₩67,548 | +0.21% | 1.4천 |
|---|
| 2026.01.07 | ₩67,534 | ₩67,534 | ₩67,534 | ₩67,534 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩67,501 | ₩67,501 | ₩67,500 | ₩67,500 | -0.00% | 800 |
|---|
| 2026.01.05 | ₩67,528 | ₩67,552 | ₩67,528 | ₩67,534 | +0.01% | 1.6천 |
|---|
| 2026.01.02 | ₩67,510 | ₩67,510 | ₩67,508 | ₩67,508 | -0.00% | 100 |
|---|
| 2025.12.31 | ₩67,474 | ₩67,474 | ₩67,474 | ₩67,474 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩67,501 | ₩67,501 | ₩67,474 | ₩67,474 | -0.04% | 200 |
|---|
| 2025.12.29 | ₩67,447 | ₩67,467 | ₩67,447 | ₩67,467 | +0.03% | 600 |
|---|
| 2025.12.26 | ₩67,474 | ₩67,474 | ₩67,461 | ₩67,461 | -0.02% | 500 |
|---|
| 2025.12.24 | ₩67,447 | ₩67,447 | ₩67,447 | ₩67,447 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩67,434 | ₩67,434 | ₩67,427 | ₩67,427 | -0.01% | 2.9천 |
|---|
| 2025.12.22 | ₩67,420 | ₩67,420 | ₩67,420 | ₩67,420 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩67,406 | ₩67,406 | ₩67,286 | ₩67,380 | -0.04% | 1.7천 |
|---|
| 2025.12.18 | ₩67,394 | ₩67,501 | ₩67,394 | ₩67,400 | +0.01% | 3.7천 |
|---|
| 2025.12.17 | ₩67,380 | ₩67,461 | ₩67,347 | ₩67,347 | -0.05% | 1.1천 |
|---|
| 2025.12.16 | ₩67,407 | ₩67,407 | ₩67,341 | ₩67,347 | -0.09% | 600 |
|---|
| 2025.12.15 | ₩67,715 | ₩67,715 | ₩67,622 | ₩67,628 | -0.13% | 1.6천 |
|---|
| 2025.12.12 | ₩67,599 | ₩67,601 | ₩67,599 | ₩67,601 | +0.00% | 700 |
|---|
| 2025.12.11 | ₩67,584 | ₩67,608 | ₩67,584 | ₩67,608 | +0.04% | 200 |
|---|
| 2025.12.10 | ₩67,593 | ₩67,595 | ₩67,588 | ₩67,588 | -0.01% | 2.7천 |
|---|
| 2025.12.09 | ₩67,576 | ₩67,576 | ₩67,561 | ₩67,561 | -0.02% | 900 |
|---|
| 2025.12.08 | ₩67,528 | ₩67,534 | ₩67,434 | ₩67,534 | +0.01% | 1.2천 |
|---|
| 2025.12.05 | ₩67,516 | ₩67,534 | ₩67,516 | ₩67,534 | +0.03% | 400 |
|---|
| 2025.12.04 | ₩67,508 | ₩67,508 | ₩67,508 | ₩67,508 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩67,608 | ₩67,608 | ₩67,588 | ₩67,588 | -0.03% | 1.4천 |
|---|
| 2025.12.02 | ₩67,577 | ₩67,577 | ₩67,541 | ₩67,561 | -0.02% | 3.8천 |
|---|
| 2025.12.01 | ₩67,555 | ₩67,555 | ₩67,541 | ₩67,555 | 0.00% | 28.5만 |
|---|
| 2025.11.28 | ₩67,850 | ₩67,850 | ₩67,850 | ₩67,850 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩67,809 | ₩67,854 | ₩67,715 | ₩67,836 | +0.04% | 2.2천 |
|---|
| 2025.11.25 | ₩67,769 | ₩67,782 | ₩67,447 | ₩67,782 | +0.02% | 4.8천 |
|---|
| 2025.11.24 | ₩67,792 | ₩67,792 | ₩67,742 | ₩67,756 | -0.05% | 2.6천 |
|---|
| 2025.11.21 | ₩67,796 | ₩67,796 | ₩67,789 | ₩67,789 | -0.01% | 100 |
|---|
| 2025.11.20 | ₩67,776 | ₩67,776 | ₩67,709 | ₩67,709 | -0.10% | 600 |
|---|
| 2025.11.19 | ₩67,702 | ₩67,702 | ₩67,689 | ₩67,702 | 0.00% | 1.1천 |
|---|
| 2025.11.18 | ₩67,715 | ₩67,715 | ₩67,689 | ₩67,689 | -0.04% | 1.4천 |
|---|
| 2025.11.17 | ₩67,675 | ₩67,675 | ₩67,635 | ₩67,648 | -0.04% | 2.3천 |
|---|
| 2025.11.14 | ₩67,595 | ₩67,662 | ₩67,595 | ₩67,662 | +0.10% | 2.2천 |
|---|
| 2025.11.13 | ₩67,648 | ₩67,648 | ₩67,528 | ₩67,635 | -0.02% | 1.5천 |
|---|
| 2025.11.12 | ₩67,662 | ₩67,662 | ₩67,648 | ₩67,648 | -0.02% | 100 |
|---|
| 2025.11.11 | ₩67,648 | ₩67,648 | ₩67,648 | ₩67,648 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩67,648 | ₩67,648 | ₩67,595 | ₩67,628 | -0.03% | 1.6천 |
|---|
| 2025.11.07 | ₩67,608 | ₩67,628 | ₩67,595 | ₩67,628 | +0.03% | 900 |
|---|
| 2025.11.06 | ₩67,608 | ₩67,608 | ₩67,501 | ₩67,514 | -0.14% | 5.2천 |
|---|
| 2025.11.05 | ₩67,796 | ₩67,823 | ₩67,420 | ₩67,474 | -0.47% | 6.2만 |
|---|
| 2025.11.04 | ₩67,729 | ₩67,776 | ₩67,729 | ₩67,776 | +0.07% | 500 |
|---|
| 2025.11.03 | ₩67,528 | ₩67,756 | ₩67,528 | ₩67,756 | +0.34% | 30.1만 |
|---|
| 2025.10.31 | ₩68,044 | ₩68,091 | ₩68,044 | ₩68,051 | +0.01% | 400 |
|---|
| 2025.10.30 | ₩67,997 | ₩68,017 | ₩67,973 | ₩68,017 | +0.03% | 600 |
|---|
| 2025.10.29 | ₩68,010 | ₩68,010 | ₩68,010 | ₩68,010 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩68,009 | ₩68,017 | ₩67,970 | ₩68,017 | +0.01% | 700 |
|---|
| 2025.10.27 | ₩68,064 | ₩68,212 | ₩68,010 | ₩68,017 | -0.07% | 1.1천 |
|---|
| 2025.10.24 | ₩68,037 | ₩68,037 | ₩67,990 | ₩67,990 | -0.07% | 300 |
|---|
| 2025.10.23 | ₩67,903 | ₩67,957 | ₩67,903 | ₩67,957 | +0.08% | 2.1천 |
|---|
| 2025.10.22 | ₩67,937 | ₩67,937 | ₩67,937 | ₩67,937 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩67,947 | ₩67,984 | ₩67,947 | ₩67,957 | +0.01% | 2.4천 |
|---|
| 2025.10.20 | ₩67,984 | ₩68,044 | ₩67,950 | ₩67,950 | -0.05% | 700 |
|---|
| 2025.10.17 | ₩67,923 | ₩67,923 | ₩67,923 | ₩67,923 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩67,930 | ₩67,930 | ₩67,883 | ₩67,883 | -0.07% | 100 |
|---|
| 2025.10.15 | ₩67,863 | ₩67,863 | ₩67,863 | ₩67,863 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩67,903 | ₩67,903 | ₩67,903 | ₩67,903 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩67,782 | ₩67,829 | ₩67,782 | ₩67,829 | +0.07% | 3.3천 |
|---|
| 2025.10.10 | ₩67,876 | ₩67,876 | ₩67,823 | ₩67,823 | -0.08% | 400 |
|---|