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 | ₩67,166 | ₩67,326 | ₩67,166 | ₩67,286 | +0.18% | 7.3만 |
| 2026.10.08 | ₩67,286 | ₩67,620 | ₩67,220 | ₩67,273 | -0.02% | 1.4만 |
| 2026.10.07 | ₩67,273 | ₩67,286 | ₩67,193 | ₩67,273 | 0.00% | 2.3만 |
| 2026.10.06 | ₩67,179 | ₩67,580 | ₩67,179 | ₩67,260 | +0.12% | 2.6만 |
| 2026.10.05 | ₩67,326 | ₩67,486 | ₩67,326 | ₩67,460 | +0.20% | 2.5만 |
| 2026.10.02 | ₩67,420 | ₩67,500 | ₩67,393 | ₩67,418 | -0.00% | 16.7만 |
| 2026.10.01 | ₩67,393 | ₩67,486 | ₩67,340 | ₩67,406 | +0.02% | 12.9만 |
| 2026.09.30 | ₩67,393 | ₩67,406 | ₩67,326 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,370 |
| -0.03% |
| 9.1만 |
| 2026.09.29 | ₩67,326 | ₩67,687 | ₩67,326 | ₩67,393 | +0.10% | 4.3만 |
|---|
| 2026.09.28 | ₩67,300 | ₩67,433 | ₩67,300 | ₩67,393 | +0.14% | 2.3만 |
|---|
| 2026.09.25 | ₩67,301 | ₩67,360 | ₩67,300 | ₩67,360 | +0.09% | 5.1천 |
|---|
| 2026.09.24 | ₩67,353 | ₩67,420 | ₩67,326 | ₩67,360 | +0.01% | 9.1천 |
|---|
| 2026.09.23 | ₩67,366 | ₩67,420 | ₩67,340 | ₩67,406 | +0.06% | 2.3만 |
|---|
| 2026.09.22 | ₩67,353 | ₩67,406 | ₩67,316 | ₩67,386 | +0.05% | 6.2천 |
|---|
| 2026.09.21 | ₩67,353 | ₩67,446 | ₩67,260 | ₩67,340 | -0.02% | 2.6만 |
|---|
| 2026.09.18 | ₩67,353 | ₩67,420 | ₩67,313 | ₩67,346 | -0.01% | 1만 |
|---|
| 2026.09.17 | ₩67,300 | ₩67,366 | ₩67,286 | ₩67,313 | +0.02% | 1.8만 |
|---|
| 2026.09.16 | ₩67,340 | ₩67,353 | ₩67,289 | ₩67,293 | -0.07% | 1.6만 |
|---|
| 2026.09.15 | ₩67,286 | ₩67,366 | ₩67,233 | ₩67,340 | +0.08% | 1.4만 |
|---|
| 2026.09.14 | ₩67,260 | ₩67,380 | ₩67,246 | ₩67,353 | +0.14% | 2.8만 |
|---|
| 2026.09.11 | ₩67,326 | ₩67,673 | ₩67,273 | ₩67,326 | 0.00% | 6.6만 |
|---|
| 2026.09.10 | ₩67,286 | ₩67,433 | ₩67,273 | ₩67,340 | +0.08% | 1.9만 |
|---|
| 2026.09.09 | ₩67,273 | ₩67,366 | ₩67,233 | ₩67,266 | -0.01% | 1.1만 |
|---|
| 2026.09.08 | ₩67,313 | ₩67,313 | ₩67,006 | ₩67,280 | -0.05% | 1.4만 |
|---|
| 2026.09.04 | ₩67,380 | ₩67,567 | ₩67,380 | ₩67,457 | +0.11% | 4.3만 |
|---|
| 2026.09.03 | ₩67,593 | ₩67,753 | ₩67,559 | ₩67,753 | +0.24% | 1.2만 |
|---|
| 2026.09.02 | ₩67,593 | ₩67,673 | ₩67,567 | ₩67,640 | +0.07% | 1.9만 |
|---|
| 2026.09.01 | ₩67,540 | ₩67,647 | ₩67,520 | ₩67,565 | +0.04% | 1.6만 |
|---|
| 2026.08.31 | ₩67,527 | ₩67,553 | ₩67,500 | ₩67,540 | +0.02% | 2.2천 |
|---|
| 2026.08.28 | ₩67,660 | ₩67,660 | ₩67,493 | ₩67,493 | -0.25% | 3.4천 |
|---|
| 2026.08.27 | ₩67,553 | ₩67,624 | ₩67,460 | ₩67,506 | -0.07% | 6.7천 |
|---|
| 2026.08.26 | ₩67,540 | ₩67,540 | ₩67,460 | ₩67,460 | -0.12% | 9.4천 |
|---|
| 2026.08.25 | ₩67,486 | ₩67,520 | ₩67,453 | ₩67,493 | +0.01% | 6.8천 |
|---|
| 2026.08.24 | ₩67,500 | ₩67,580 | ₩67,460 | ₩67,493 | -0.01% | 1.2만 |
|---|
| 2026.08.21 | ₩67,393 | ₩67,753 | ₩67,313 | ₩67,506 | +0.17% | 11.6만 |
|---|
| 2026.08.20 | ₩67,446 | ₩67,580 | ₩67,420 | ₩67,420 | -0.04% | 4.9천 |
|---|
| 2026.08.19 | ₩67,486 | ₩67,553 | ₩67,486 | ₩67,553 | +0.10% | 2.9천 |
|---|
| 2026.08.18 | ₩67,440 | ₩67,457 | ₩67,436 | ₩67,446 | +0.01% | 1.6천 |
|---|
| 2026.08.17 | ₩67,380 | ₩67,753 | ₩67,286 | ₩67,486 | +0.16% | 8.8만 |
|---|
| 2026.08.14 | ₩67,460 | ₩67,460 | ₩67,433 | ₩67,433 | -0.04% | 700 |
|---|
| 2026.08.13 | ₩67,454 | ₩67,454 | ₩67,406 | ₩67,446 | -0.01% | 3.7천 |
|---|
| 2026.08.12 | ₩67,393 | ₩67,420 | ₩67,393 | ₩67,406 | +0.02% | 2.7천 |
|---|
| 2026.08.11 | ₩67,346 | ₩67,393 | ₩67,313 | ₩67,373 | +0.04% | 1.3만 |
|---|
| 2026.08.10 | ₩67,326 | ₩67,390 | ₩67,326 | ₩67,380 | +0.08% | 9.6천 |
|---|
| 2026.08.07 | ₩67,326 | ₩67,340 | ₩67,286 | ₩67,320 | -0.01% | 9.1천 |
|---|
| 2026.08.06 | ₩67,340 | ₩67,353 | ₩67,159 | ₩67,159 | -0.27% | 7.3만 |
|---|
| 2026.08.05 | ₩67,647 | ₩67,713 | ₩67,580 | ₩67,593 | -0.08% | 2.1천 |
|---|
| 2026.08.04 | ₩67,693 | ₩67,807 | ₩67,647 | ₩67,720 | +0.04% | 5.4천 |
|---|
| 2026.08.03 | ₩67,607 | ₩67,713 | ₩67,600 | ₩67,613 | +0.01% | 3.8천 |
|---|
| 2026.07.31 | ₩67,593 | ₩67,687 | ₩67,567 | ₩67,600 | +0.01% | 2.1천 |
|---|
| 2026.07.30 | ₩67,633 | ₩67,693 | ₩67,513 | ₩67,521 | -0.17% | 2.8천 |
|---|
| 2026.07.29 | ₩67,488 | ₩67,647 | ₩67,486 | ₩67,605 | +0.17% | 3.9천 |
|---|
| 2026.07.28 | ₩67,500 | ₩67,633 | ₩67,500 | ₩67,553 | +0.08% | 2.7천 |
|---|
| 2026.07.27 | ₩67,521 | ₩67,633 | ₩67,516 | ₩67,520 | -0.00% | 2천 |
|---|
| 2026.07.24 | ₩67,513 | ₩67,567 | ₩67,513 | ₩67,533 | +0.03% | 1.2천 |
|---|
| 2026.07.23 | ₩67,500 | ₩67,593 | ₩67,500 | ₩67,535 | +0.05% | 1.5천 |
|---|
| 2026.07.22 | ₩67,527 | ₩67,527 | ₩67,527 | ₩67,527 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩67,540 | ₩67,660 | ₩67,488 | ₩67,500 | -0.06% | 2천 |
|---|
| 2026.07.20 | ₩67,493 | ₩67,500 | ₩67,461 | ₩67,480 | -0.02% | 3.7천 |
|---|
| 2026.07.17 | ₩67,460 | ₩67,607 | ₩67,453 | ₩67,527 | +0.10% | 6.6천 |
|---|
| 2026.07.16 | ₩67,406 | ₩67,553 | ₩67,406 | ₩67,473 | +0.10% | 2천 |
|---|
| 2026.07.15 | ₩67,580 | ₩67,580 | ₩67,466 | ₩67,466 | -0.17% | 2천 |
|---|
| 2026.07.14 | ₩67,453 | ₩67,567 | ₩67,453 | ₩67,473 | +0.03% | 1.3천 |
|---|
| 2026.07.13 | ₩67,380 | ₩67,540 | ₩67,380 | ₩67,426 | +0.07% | 8.9천 |
|---|
| 2026.07.10 | ₩67,433 | ₩67,433 | ₩67,366 | ₩67,406 | -0.04% | 2.2천 |
|---|
| 2026.07.09 | ₩67,433 | ₩67,540 | ₩67,380 | ₩67,393 | -0.06% | 9.9천 |
|---|
| 2026.07.08 | ₩67,346 | ₩67,500 | ₩67,313 | ₩67,377 | +0.05% | 1.8만 |
|---|
| 2026.07.07 | ₩67,406 | ₩67,406 | ₩67,326 | ₩67,386 | -0.03% | 6천 |
|---|
| 2026.07.06 | ₩67,647 | ₩67,740 | ₩67,633 | ₩67,667 | +0.03% | 2.1만 |
|---|
| 2026.07.02 | ₩67,660 | ₩67,673 | ₩67,615 | ₩67,615 | -0.07% | 5.4천 |
|---|
| 2026.07.01 | ₩67,607 | ₩67,620 | ₩67,567 | ₩67,593 | -0.02% | 1.9천 |
|---|
| 2026.06.30 | ₩67,607 | ₩67,607 | ₩67,553 | ₩67,587 | -0.03% | 1.1천 |
|---|
| 2026.06.29 | ₩67,587 | ₩67,727 | ₩67,553 | ₩67,593 | +0.01% | 6.5천 |
|---|
| 2026.06.26 | ₩67,540 | ₩67,673 | ₩67,540 | ₩67,573 | +0.05% | 4.5천 |
|---|
| 2026.06.25 | ₩67,567 | ₩67,673 | ₩67,540 | ₩67,540 | -0.04% | 1.9천 |
|---|
| 2026.06.24 | ₩67,553 | ₩67,553 | ₩67,486 | ₩67,520 | -0.05% | 1.6천 |
|---|
| 2026.06.23 | ₩67,540 | ₩67,580 | ₩67,513 | ₩67,533 | -0.01% | 1천 |
|---|
| 2026.06.22 | ₩67,553 | ₩67,633 | ₩67,513 | ₩67,533 | -0.03% | 3.4천 |
|---|
| 2026.06.18 | ₩67,580 | ₩67,660 | ₩67,553 | ₩67,553 | -0.04% | 3.2천 |
|---|
| 2026.06.17 | ₩67,513 | ₩67,513 | ₩67,440 | ₩67,440 | -0.11% | 1.2천 |
|---|
| 2026.06.16 | ₩67,500 | ₩67,500 | ₩67,460 | ₩67,480 | -0.03% | 1.5천 |
|---|
| 2026.06.15 | ₩67,540 | ₩67,540 | ₩67,460 | ₩67,486 | -0.08% | 400 |
|---|
| 2026.06.12 | ₩67,460 | ₩67,486 | ₩67,433 | ₩67,460 | 0.00% | 2.6천 |
|---|
| 2026.06.11 | ₩67,433 | ₩67,500 | ₩67,433 | ₩67,480 | +0.07% | 3.4천 |
|---|
| 2026.06.10 | ₩67,420 | ₩67,527 | ₩67,420 | ₩67,436 | +0.02% | 4.5천 |
|---|
| 2026.06.09 | ₩67,433 | ₩67,540 | ₩67,353 | ₩67,380 | -0.08% | 1.5천 |
|---|
| 2026.06.08 | ₩67,527 | ₩67,527 | ₩67,433 | ₩67,440 | -0.13% | 3.5천 |
|---|
| 2026.06.05 | ₩67,353 | ₩67,353 | ₩67,313 | ₩67,313 | -0.06% | 400 |
|---|
| 2026.06.04 | ₩67,366 | ₩67,486 | ₩67,354 | ₩67,386 | +0.03% | 2.4천 |
|---|
| 2026.06.03 | ₩67,567 | ₩67,593 | ₩67,567 | ₩67,567 | 0.00% | 800 |
|---|
| 2026.06.02 | ₩67,660 | ₩67,660 | ₩67,433 | ₩67,580 | -0.12% | 6.1천 |
|---|
| 2026.06.01 | ₩67,580 | ₩67,700 | ₩67,527 | ₩67,573 | -0.01% | 3천 |
|---|
| 2026.05.29 | ₩67,593 | ₩67,605 | ₩67,540 | ₩67,587 | -0.01% | 4천 |
|---|
| 2026.05.28 | ₩67,513 | ₩67,600 | ₩67,513 | ₩67,547 | +0.05% | 4.2천 |
|---|
| 2026.05.27 | ₩67,553 | ₩67,633 | ₩67,540 | ₩67,540 | -0.02% | 1.3천 |
|---|
| 2026.05.26 | ₩67,473 | ₩67,807 | ₩67,446 | ₩67,486 | +0.02% | 1.8만 |
|---|
| 2026.05.22 | ₩67,433 | ₩67,433 | ₩67,420 | ₩67,426 | -0.01% | 300 |
|---|
| 2026.05.21 | ₩67,393 | ₩67,513 | ₩67,380 | ₩67,426 | +0.05% | 1.8천 |
|---|
| 2026.05.20 | ₩67,393 | ₩67,433 | ₩67,393 | ₩67,406 | +0.02% | 500 |
|---|
| 2026.05.19 | ₩67,366 | ₩67,366 | ₩67,353 | ₩67,353 | -0.02% | 200 |
|---|
| 2026.05.18 | ₩67,380 | ₩67,433 | ₩67,340 | ₩67,386 | +0.01% | 2.4천 |
|---|
| 2026.05.15 | ₩67,446 | ₩67,446 | ₩67,340 | ₩67,340 | -0.16% | 3.9천 |
|---|
| 2026.05.14 | ₩67,340 | ₩67,366 | ₩67,326 | ₩67,362 | +0.03% | 2.2천 |
|---|
| 2026.05.13 | ₩67,273 | ₩67,393 | ₩67,206 | ₩67,298 | +0.04% | 1만 |
|---|
| 2026.05.12 | ₩67,233 | ₩67,246 | ₩67,213 | ₩67,220 | -0.02% | 2.2천 |
|---|
| 2026.05.11 | ₩67,246 | ₩67,246 | ₩67,179 | ₩67,206 | -0.06% | 1.9천 |
|---|
| 2026.05.08 | ₩67,220 | ₩67,313 | ₩67,200 | ₩67,200 | -0.03% | 3.6천 |
|---|
| 2026.05.07 | ₩67,073 | ₩67,233 | ₩67,073 | ₩67,093 | +0.03% | 3.2천 |
|---|
| 2026.05.06 | ₩67,139 | ₩67,233 | ₩67,119 | ₩67,119 | -0.03% | 1.2천 |
|---|
| 2026.05.05 | ₩67,366 | ₩67,460 | ₩67,340 | ₩67,340 | -0.04% | 1천 |
|---|
| 2026.05.04 | ₩67,320 | ₩67,326 | ₩67,300 | ₩67,308 | -0.02% | 1.3천 |
|---|
| 2026.05.01 | ₩67,380 | ₩67,380 | ₩67,320 | ₩67,320 | -0.09% | 100 |
|---|
| 2026.04.30 | ₩67,380 | ₩67,380 | ₩67,273 | ₩67,340 | -0.06% | 6.7천 |
|---|
| 2026.04.29 | ₩67,313 | ₩67,406 | ₩67,286 | ₩67,286 | -0.04% | 5천 |
|---|
| 2026.04.28 | ₩67,273 | ₩67,293 | ₩67,273 | ₩67,293 | +0.03% | 100 |
|---|
| 2026.04.27 | ₩67,266 | ₩67,266 | ₩67,266 | ₩67,266 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩67,220 | ₩67,273 | ₩67,220 | ₩67,273 | +0.08% | 4.7천 |
|---|
| 2026.04.23 | ₩67,213 | ₩67,213 | ₩67,213 | ₩67,213 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩67,179 | ₩67,326 | ₩67,179 | ₩67,193 | +0.02% | 600 |
|---|
| 2026.04.21 | ₩67,139 | ₩67,139 | ₩67,139 | ₩67,139 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩67,173 | ₩67,173 | ₩67,139 | ₩67,173 | 0.00% | 3.2천 |
|---|
| 2026.04.17 | ₩67,220 | ₩67,220 | ₩67,179 | ₩67,179 | -0.06% | 800 |
|---|
| 2026.04.16 | ₩67,142 | ₩67,142 | ₩67,099 | ₩67,126 | -0.02% | 1.7천 |
|---|
| 2026.04.15 | ₩67,138 | ₩67,138 | ₩66,993 | ₩67,099 | -0.06% | 7천 |
|---|
| 2026.04.14 | ₩67,099 | ₩67,099 | ₩67,099 | ₩67,099 | 0.00% | 300 |
|---|
| 2026.04.13 | ₩67,033 | ₩67,079 | ₩67,033 | ₩67,079 | +0.07% | 600 |
|---|
| 2026.04.10 | ₩67,059 | ₩67,086 | ₩67,059 | ₩67,059 | 0.00% | 1.4천 |
|---|
| 2026.04.09 | ₩67,033 | ₩67,033 | ₩66,872 | ₩67,019 | -0.02% | 4.7천 |
|---|
| 2026.04.08 | ₩67,086 | ₩67,086 | ₩66,993 | ₩66,993 | -0.14% | 1.2천 |
|---|
| 2026.04.07 | ₩66,939 | ₩66,977 | ₩66,926 | ₩66,977 | +0.06% | 2.1천 |
|---|
| 2026.04.06 | ₩67,280 | ₩67,280 | ₩67,266 | ₩67,266 | -0.02% | 400 |
|---|
| 2026.04.02 | ₩67,246 | ₩67,273 | ₩67,246 | ₩67,273 | +0.04% | 1.6천 |
|---|
| 2026.04.01 | ₩67,260 | ₩67,273 | ₩67,226 | ₩67,226 | -0.05% | 1.7천 |
|---|
| 2026.03.31 | ₩67,273 | ₩67,273 | ₩67,193 | ₩67,236 | -0.06% | 2.2천 |
|---|
| 2026.03.30 | ₩67,206 | ₩67,233 | ₩67,153 | ₩67,166 | -0.06% | 7.9천 |
|---|
| 2026.03.27 | ₩67,193 | ₩67,220 | ₩67,193 | ₩67,206 | +0.02% | 700 |
|---|
| 2026.03.26 | ₩67,153 | ₩67,166 | ₩67,153 | ₩67,159 | +0.01% | 500 |
|---|
| 2026.03.25 | ₩67,200 | ₩67,200 | ₩67,200 | ₩67,200 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩67,153 | ₩67,193 | ₩67,153 | ₩67,173 | +0.03% | 2.9천 |
|---|
| 2026.03.23 | ₩67,193 | ₩67,260 | ₩67,186 | ₩67,240 | +0.07% | 5.2천 |
|---|
| 2026.03.20 | ₩67,139 | ₩67,246 | ₩67,099 | ₩67,113 | -0.04% | 2.8천 |
|---|
| 2026.03.19 | ₩67,146 | ₩67,146 | ₩67,146 | ₩67,146 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩67,086 | ₩67,113 | ₩67,086 | ₩67,113 | +0.04% | 400 |
|---|
| 2026.03.17 | ₩67,134 | ₩67,146 | ₩67,134 | ₩67,146 | +0.02% | 1.1천 |
|---|
| 2026.03.16 | ₩67,126 | ₩67,246 | ₩67,106 | ₩67,106 | -0.03% | 1.5천 |
|---|
| 2026.03.13 | ₩67,086 | ₩67,086 | ₩67,073 | ₩67,073 | -0.02% | 3.8천 |
|---|
| 2026.03.12 | ₩67,046 | ₩67,046 | ₩67,046 | ₩67,046 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩67,019 | ₩67,033 | ₩66,939 | ₩67,033 | +0.02% | 3.8천 |
|---|
| 2026.03.10 | ₩67,113 | ₩67,119 | ₩67,109 | ₩67,119 | +0.01% | 1천 |
|---|
| 2026.03.09 | ₩67,101 | ₩67,113 | ₩67,101 | ₩67,113 | +0.02% | 200 |
|---|
| 2026.03.06 | ₩67,046 | ₩67,079 | ₩67,006 | ₩67,079 | +0.05% | 2.1천 |
|---|
| 2026.03.05 | ₩67,033 | ₩67,033 | ₩66,979 | ₩67,006 | -0.04% | 600 |
|---|
| 2026.03.04 | ₩67,340 | ₩67,340 | ₩67,313 | ₩67,326 | -0.02% | 2.3천 |
|---|
| 2026.03.03 | ₩67,233 | ₩67,340 | ₩67,233 | ₩67,340 | +0.16% | 200 |
|---|
| 2026.03.02 | ₩67,326 | ₩67,360 | ₩67,320 | ₩67,360 | +0.05% | 800 |
|---|
| 2026.02.27 | ₩67,366 | ₩67,366 | ₩67,366 | ₩67,366 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩67,313 | ₩67,313 | ₩67,313 | ₩67,313 | 0.00% | 300 |
|---|
| 2026.02.25 | ₩67,353 | ₩67,353 | ₩67,340 | ₩67,340 | -0.02% | 800 |
|---|
| 2026.02.24 | ₩67,306 | ₩67,306 | ₩67,306 | ₩67,306 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩67,300 | ₩67,313 | ₩67,286 | ₩67,286 | -0.02% | 600 |
|---|
| 2026.02.20 | ₩67,313 | ₩67,326 | ₩67,300 | ₩67,300 | -0.02% | 2.5천 |
|---|
| 2026.02.19 | ₩67,286 | ₩67,420 | ₩67,233 | ₩67,300 | +0.02% | 6.9천 |
|---|
| 2026.02.18 | ₩67,233 | ₩67,260 | ₩67,233 | ₩67,260 | +0.04% | 100 |
|---|
| 2026.02.17 | ₩67,273 | ₩67,333 | ₩67,233 | ₩67,333 | +0.09% | 1.3천 |
|---|
| 2026.02.13 | ₩67,286 | ₩67,346 | ₩67,286 | ₩67,346 | +0.09% | 600 |
|---|
| 2026.02.12 | ₩67,200 | ₩67,200 | ₩67,200 | ₩67,200 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩67,220 | ₩67,220 | ₩67,206 | ₩67,206 | -0.02% | 400 |
|---|
| 2026.02.10 | ₩67,260 | ₩67,366 | ₩67,226 | ₩67,233 | -0.04% | 2.6천 |
|---|
| 2026.02.09 | ₩67,233 | ₩67,273 | ₩67,229 | ₩67,240 | +0.01% | 2.6천 |
|---|
| 2026.02.06 | ₩67,233 | ₩67,233 | ₩67,220 | ₩67,220 | -0.02% | 400 |
|---|
| 2026.02.05 | ₩67,193 | ₩67,246 | ₩67,177 | ₩67,193 | 0.00% | 700 |
|---|
| 2026.02.04 | ₩67,553 | ₩67,567 | ₩67,513 | ₩67,533 | -0.03% | 2.1천 |
|---|
| 2026.02.03 | ₩67,567 | ₩67,567 | ₩67,486 | ₩67,506 | -0.09% | 3.2천 |
|---|
| 2026.02.02 | ₩67,527 | ₩67,527 | ₩67,527 | ₩67,527 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩67,460 | ₩67,480 | ₩67,139 | ₩67,480 | +0.03% | 9천 |
|---|
| 2026.01.29 | ₩67,466 | ₩67,466 | ₩67,466 | ₩67,466 | 0.00% | 900 |
|---|
| 2026.01.28 | ₩67,446 | ₩67,460 | ₩67,446 | ₩67,453 | +0.01% | 600 |
|---|
| 2026.01.27 | ₩67,473 | ₩67,473 | ₩67,460 | ₩67,460 | -0.02% | 800 |
|---|
| 2026.01.26 | ₩67,446 | ₩67,446 | ₩67,446 | ₩67,446 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩67,433 | ₩67,433 | ₩67,433 | ₩67,433 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩67,420 | ₩67,420 | ₩67,393 | ₩67,393 | -0.04% | 200 |
|---|
| 2026.01.21 | ₩67,366 | ₩67,386 | ₩67,366 | ₩67,386 | +0.03% | 300 |
|---|
| 2026.01.20 | ₩67,366 | ₩67,473 | ₩67,366 | ₩67,420 | +0.08% | 1.9천 |
|---|
| 2026.01.16 | ₩67,340 | ₩67,353 | ₩67,326 | ₩67,353 | +0.02% | 1.3천 |
|---|
| 2026.01.15 | ₩67,326 | ₩67,326 | ₩67,326 | ₩67,326 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩67,320 | ₩67,320 | ₩67,320 | ₩67,320 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩67,420 | ₩67,420 | ₩67,166 | ₩67,280 | -0.21% | 5.2천 |
|---|
| 2026.01.12 | ₩67,300 | ₩67,313 | ₩67,260 | ₩67,306 | +0.01% | 3.7천 |
|---|
| 2026.01.09 | ₩67,286 | ₩67,286 | ₩67,277 | ₩67,277 | -0.01% | 500 |
|---|
| 2026.01.08 | ₩67,099 | ₩67,240 | ₩67,099 | ₩67,240 | +0.21% | 1.4천 |
|---|
| 2026.01.07 | ₩67,226 | ₩67,226 | ₩67,226 | ₩67,226 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩67,193 | ₩67,193 | ₩67,191 | ₩67,191 | -0.00% | 800 |
|---|
| 2026.01.05 | ₩67,220 | ₩67,244 | ₩67,220 | ₩67,226 | +0.01% | 1.6천 |
|---|
| 2026.01.02 | ₩67,202 | ₩67,202 | ₩67,200 | ₩67,200 | -0.00% | 100 |
|---|
| 2025.12.31 | ₩67,166 | ₩67,166 | ₩67,166 | ₩67,166 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩67,193 | ₩67,193 | ₩67,166 | ₩67,166 | -0.04% | 200 |
|---|
| 2025.12.29 | ₩67,139 | ₩67,159 | ₩67,139 | ₩67,159 | +0.03% | 600 |
|---|
| 2025.12.26 | ₩67,166 | ₩67,166 | ₩67,153 | ₩67,153 | -0.02% | 500 |
|---|
| 2025.12.24 | ₩67,139 | ₩67,139 | ₩67,139 | ₩67,139 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩67,126 | ₩67,126 | ₩67,119 | ₩67,119 | -0.01% | 2.9천 |
|---|
| 2025.12.22 | ₩67,113 | ₩67,113 | ₩67,113 | ₩67,113 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩67,098 | ₩67,098 | ₩66,979 | ₩67,073 | -0.04% | 1.7천 |
|---|
| 2025.12.18 | ₩67,086 | ₩67,193 | ₩67,086 | ₩67,093 | +0.01% | 3.7천 |
|---|
| 2025.12.17 | ₩67,073 | ₩67,153 | ₩67,039 | ₩67,039 | -0.05% | 1.1천 |
|---|
| 2025.12.16 | ₩67,099 | ₩67,099 | ₩67,034 | ₩67,039 | -0.09% | 600 |
|---|
| 2025.12.15 | ₩67,406 | ₩67,406 | ₩67,313 | ₩67,320 | -0.13% | 1.6천 |
|---|
| 2025.12.12 | ₩67,290 | ₩67,293 | ₩67,290 | ₩67,293 | +0.00% | 700 |
|---|
| 2025.12.11 | ₩67,276 | ₩67,300 | ₩67,276 | ₩67,300 | +0.04% | 200 |
|---|
| 2025.12.10 | ₩67,285 | ₩67,286 | ₩67,280 | ₩67,280 | -0.01% | 2.7천 |
|---|
| 2025.12.09 | ₩67,268 | ₩67,268 | ₩67,253 | ₩67,253 | -0.02% | 900 |
|---|
| 2025.12.08 | ₩67,220 | ₩67,226 | ₩67,126 | ₩67,226 | +0.01% | 1.2천 |
|---|
| 2025.12.05 | ₩67,208 | ₩67,226 | ₩67,208 | ₩67,226 | +0.03% | 400 |
|---|
| 2025.12.04 | ₩67,200 | ₩67,200 | ₩67,200 | ₩67,200 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩67,300 | ₩67,300 | ₩67,280 | ₩67,280 | -0.03% | 1.4천 |
|---|
| 2025.12.02 | ₩67,269 | ₩67,269 | ₩67,233 | ₩67,253 | -0.02% | 3.8천 |
|---|
| 2025.12.01 | ₩67,246 | ₩67,246 | ₩67,233 | ₩67,246 | 0.00% | 28.5만 |
|---|
| 2025.11.28 | ₩67,540 | ₩67,540 | ₩67,540 | ₩67,540 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩67,500 | ₩67,544 | ₩67,406 | ₩67,527 | +0.04% | 2.2천 |
|---|
| 2025.11.25 | ₩67,460 | ₩67,473 | ₩67,139 | ₩67,473 | +0.02% | 4.8천 |
|---|
| 2025.11.24 | ₩67,482 | ₩67,482 | ₩67,433 | ₩67,446 | -0.05% | 2.6천 |
|---|
| 2025.11.21 | ₩67,486 | ₩67,486 | ₩67,480 | ₩67,480 | -0.01% | 100 |
|---|
| 2025.11.20 | ₩67,466 | ₩67,466 | ₩67,400 | ₩67,400 | -0.10% | 600 |
|---|
| 2025.11.19 | ₩67,393 | ₩67,393 | ₩67,380 | ₩67,393 | 0.00% | 1.1천 |
|---|
| 2025.11.18 | ₩67,406 | ₩67,406 | ₩67,380 | ₩67,380 | -0.04% | 1.4천 |
|---|
| 2025.11.17 | ₩67,366 | ₩67,366 | ₩67,326 | ₩67,340 | -0.04% | 2.3천 |
|---|
| 2025.11.14 | ₩67,286 | ₩67,353 | ₩67,286 | ₩67,353 | +0.10% | 2.2천 |
|---|
| 2025.11.13 | ₩67,340 | ₩67,340 | ₩67,220 | ₩67,326 | -0.02% | 1.5천 |
|---|
| 2025.11.12 | ₩67,353 | ₩67,353 | ₩67,340 | ₩67,340 | -0.02% | 100 |
|---|
| 2025.11.11 | ₩67,340 | ₩67,340 | ₩67,340 | ₩67,340 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩67,340 | ₩67,340 | ₩67,286 | ₩67,320 | -0.03% | 1.6천 |
|---|
| 2025.11.07 | ₩67,300 | ₩67,320 | ₩67,286 | ₩67,320 | +0.03% | 900 |
|---|
| 2025.11.06 | ₩67,300 | ₩67,300 | ₩67,193 | ₩67,206 | -0.14% | 5.2천 |
|---|
| 2025.11.05 | ₩67,486 | ₩67,513 | ₩67,113 | ₩67,166 | -0.47% | 6.2만 |
|---|
| 2025.11.04 | ₩67,420 | ₩67,466 | ₩67,420 | ₩67,466 | +0.07% | 500 |
|---|
| 2025.11.03 | ₩67,220 | ₩67,446 | ₩67,220 | ₩67,446 | +0.34% | 30.1만 |
|---|
| 2025.10.31 | ₩67,733 | ₩67,780 | ₩67,733 | ₩67,740 | +0.01% | 400 |
|---|
| 2025.10.30 | ₩67,687 | ₩67,707 | ₩67,663 | ₩67,707 | +0.03% | 600 |
|---|
| 2025.10.29 | ₩67,700 | ₩67,700 | ₩67,700 | ₩67,700 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩67,699 | ₩67,707 | ₩67,660 | ₩67,707 | +0.01% | 700 |
|---|
| 2025.10.27 | ₩67,753 | ₩67,900 | ₩67,700 | ₩67,707 | -0.07% | 1.1천 |
|---|
| 2025.10.24 | ₩67,727 | ₩67,727 | ₩67,680 | ₩67,680 | -0.07% | 300 |
|---|
| 2025.10.23 | ₩67,593 | ₩67,647 | ₩67,593 | ₩67,647 | +0.08% | 2.1천 |
|---|
| 2025.10.22 | ₩67,627 | ₩67,627 | ₩67,627 | ₩67,627 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩67,637 | ₩67,673 | ₩67,637 | ₩67,647 | +0.01% | 2.4천 |
|---|
| 2025.10.20 | ₩67,673 | ₩67,733 | ₩67,640 | ₩67,640 | -0.05% | 700 |
|---|
| 2025.10.17 | ₩67,613 | ₩67,613 | ₩67,613 | ₩67,613 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩67,620 | ₩67,620 | ₩67,573 | ₩67,573 | -0.07% | 100 |
|---|
| 2025.10.15 | ₩67,553 | ₩67,553 | ₩67,553 | ₩67,553 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩67,593 | ₩67,593 | ₩67,593 | ₩67,593 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩67,473 | ₩67,520 | ₩67,473 | ₩67,520 | +0.07% | 3.3천 |
|---|
| 2025.10.10 | ₩67,567 | ₩67,567 | ₩67,513 | ₩67,513 | -0.08% | 400 |
|---|