시장 데이터를 불러오는 중
전체 종목
American Century Diversified Corporate Bond ETF 과거 주가
American Century Diversified Corporate Bond ETF · KORP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
American Century Diversified Corporate Bond ETF · KORP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩59,483 | ₩59,537 | ₩59,410 | ₩59,524 | +0.07% | 5.7만 |
| 2026.10.08 | ₩59,363 | ₩59,556 | ₩59,309 | ₩59,524 | +0.27% | 10.1만 |
| 2026.10.07 | ₩59,068 | ₩59,410 | ₩59,068 | ₩59,376 | +0.52% | 10만 |
| 2026.10.06 | ₩59,323 | ₩59,443 | ₩59,301 | ₩59,403 | +0.14% | 20.5만 |
| 2026.10.05 | ₩59,363 | ₩59,510 | ₩59,309 | ₩59,483 | +0.20% | 9.6만 |
| 2026.10.02 | ₩59,671 | ₩59,778 | ₩59,390 | ₩59,430 | -0.40% | 13.1만 |
| 2026.10.01 | ₩59,296 | ₩59,604 | ₩59,215 | ₩59,524 | +0.38% | 11.1만 |
| 2026.09.30 | ₩59,510 | ₩59,617 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,443 |
| -0.11% |
| 22.7만 |
| 2026.09.29 | ₩59,684 | ₩59,711 | ₩59,450 | ₩59,617 | -0.11% | 23.5만 |
|---|
| 2026.09.28 | ₩59,711 | ₩59,765 | ₩59,550 | ₩59,711 | 0.00% | 12.7만 |
|---|
| 2026.09.25 | ₩59,966 | ₩60,046 | ₩59,832 | ₩60,019 | +0.09% | 14.6만 |
|---|
| 2026.09.24 | ₩60,301 | ₩60,328 | ₩59,966 | ₩59,966 | -0.56% | 11.5만 |
|---|
| 2026.09.23 | ₩60,824 | ₩60,824 | ₩60,247 | ₩60,314 | -0.84% | 7.8만 |
|---|
| 2026.09.22 | ₩60,958 | ₩60,958 | ₩60,787 | ₩60,891 | -0.11% | 10.9만 |
|---|
| 2026.09.21 | ₩60,810 | ₩60,891 | ₩60,797 | ₩60,891 | +0.13% | 4.6만 |
|---|
| 2026.09.18 | ₩60,810 | ₩60,810 | ₩60,656 | ₩60,703 | -0.18% | 16.6만 |
|---|
| 2026.09.17 | ₩60,917 | ₩60,917 | ₩60,797 | ₩60,904 | -0.02% | 8.1만 |
|---|
| 2026.09.16 | ₩60,649 | ₩60,824 | ₩60,556 | ₩60,596 | -0.09% | 8.4만 |
|---|
| 2026.09.15 | ₩60,502 | ₩60,556 | ₩60,468 | ₩60,542 | +0.07% | 13.6만 |
|---|
| 2026.09.14 | ₩60,515 | ₩60,703 | ₩60,468 | ₩60,569 | +0.09% | 10.2만 |
|---|
| 2026.09.11 | ₩60,797 | ₩60,824 | ₩60,596 | ₩60,636 | -0.26% | 10.8만 |
|---|
| 2026.09.10 | ₩60,783 | ₩60,797 | ₩60,609 | ₩60,623 | -0.26% | 6.1만 |
|---|
| 2026.09.09 | ₩61,132 | ₩61,145 | ₩60,958 | ₩61,078 | -0.09% | 11.1만 |
|---|
| 2026.09.08 | ₩61,226 | ₩61,226 | ₩61,071 | ₩61,145 | -0.13% | 11.2만 |
|---|
| 2026.09.04 | ₩61,199 | ₩61,239 | ₩61,152 | ₩61,199 | 0.00% | 9만 |
|---|
| 2026.09.03 | ₩61,520 | ₩61,520 | ₩61,380 | ₩61,427 | -0.15% | 14.1만 |
|---|
| 2026.09.02 | ₩61,373 | ₩61,373 | ₩61,239 | ₩61,299 | -0.12% | 11.6만 |
|---|
| 2026.09.01 | ₩61,373 | ₩61,460 | ₩61,252 | ₩61,279 | -0.15% | 31.8만 |
|---|
| 2026.08.31 | ₩61,507 | ₩61,507 | ₩61,400 | ₩61,494 | -0.02% | 13.7만 |
|---|
| 2026.08.28 | ₩61,788 | ₩61,810 | ₩61,561 | ₩61,601 | -0.30% | 7만 |
|---|
| 2026.08.27 | ₩61,802 | ₩61,802 | ₩61,688 | ₩61,735 | -0.11% | 6.5만 |
|---|
| 2026.08.26 | ₩61,708 | ₩61,787 | ₩61,668 | ₩61,748 | +0.07% | 6.1만 |
|---|
| 2026.08.25 | ₩61,748 | ₩61,829 | ₩61,666 | ₩61,815 | +0.11% | 7.1만 |
|---|
| 2026.08.24 | ₩61,534 | ₩61,547 | ₩61,467 | ₩61,507 | -0.04% | 6.4만 |
|---|
| 2026.08.21 | ₩61,427 | ₩61,427 | ₩61,346 | ₩61,386 | -0.07% | 7.1만 |
|---|
| 2026.08.20 | ₩61,534 | ₩61,547 | ₩61,386 | ₩61,440 | -0.15% | 16만 |
|---|
| 2026.08.19 | ₩61,735 | ₩61,735 | ₩61,561 | ₩61,656 | -0.13% | 9.7만 |
|---|
| 2026.08.18 | ₩61,293 | ₩61,346 | ₩61,185 | ₩61,319 | +0.04% | 6.9만 |
|---|
| 2026.08.17 | ₩61,400 | ₩61,413 | ₩61,266 | ₩61,293 | -0.17% | 7.3만 |
|---|
| 2026.08.14 | ₩61,681 | ₩61,681 | ₩61,467 | ₩61,520 | -0.26% | 7.1만 |
|---|
| 2026.08.13 | ₩61,681 | ₩61,748 | ₩61,621 | ₩61,628 | -0.09% | 5.2만 |
|---|
| 2026.08.12 | ₩61,561 | ₩61,561 | ₩61,427 | ₩61,447 | -0.19% | 6.1만 |
|---|
| 2026.08.11 | ₩61,507 | ₩61,520 | ₩61,417 | ₩61,420 | -0.14% | 9만 |
|---|
| 2026.08.10 | ₩61,534 | ₩61,539 | ₩61,386 | ₩61,397 | -0.22% | 8.8만 |
|---|
| 2026.08.07 | ₩61,681 | ₩61,708 | ₩61,534 | ₩61,623 | -0.09% | 6.4만 |
|---|
| 2026.08.06 | ₩61,628 | ₩61,628 | ₩61,453 | ₩61,506 | -0.20% | 11.2만 |
|---|
| 2026.08.05 | ₩61,936 | ₩62,015 | ₩61,909 | ₩61,949 | +0.02% | 6.3만 |
|---|
| 2026.08.04 | ₩61,829 | ₩61,949 | ₩61,815 | ₩61,942 | +0.18% | 21.9만 |
|---|
| 2026.08.03 | ₩61,654 | ₩61,681 | ₩61,587 | ₩61,648 | -0.01% | 5.2만 |
|---|
| 2026.07.31 | ₩61,507 | ₩61,507 | ₩61,360 | ₩61,460 | -0.08% | 5.7만 |
|---|
| 2026.07.30 | ₩61,494 | ₩61,569 | ₩61,467 | ₩61,540 | +0.08% | 28.5만 |
|---|
| 2026.07.29 | ₩61,748 | ₩61,748 | ₩61,427 | ₩61,447 | -0.49% | 8.5만 |
|---|
| 2026.07.28 | ₩61,614 | ₩61,775 | ₩61,614 | ₩61,728 | +0.18% | 8.2만 |
|---|
| 2026.07.27 | ₩61,587 | ₩61,634 | ₩61,566 | ₩61,594 | +0.01% | 12.4만 |
|---|
| 2026.07.24 | ₩61,494 | ₩61,574 | ₩61,477 | ₩61,477 | -0.03% | 11.2만 |
|---|
| 2026.07.23 | ₩61,520 | ₩61,520 | ₩61,413 | ₩61,487 | -0.05% | 5.7만 |
|---|
| 2026.07.22 | ₩61,788 | ₩61,788 | ₩61,668 | ₩61,695 | -0.15% | 5.3만 |
|---|
| 2026.07.21 | ₩61,829 | ₩61,842 | ₩61,755 | ₩61,788 | -0.07% | 9.2만 |
|---|
| 2026.07.20 | ₩62,097 | ₩62,097 | ₩61,896 | ₩61,916 | -0.29% | 7.6만 |
|---|
| 2026.07.17 | ₩62,110 | ₩62,157 | ₩62,070 | ₩62,123 | +0.02% | 23.4만 |
|---|
| 2026.07.16 | ₩61,949 | ₩62,070 | ₩61,922 | ₩62,056 | +0.17% | 7.7만 |
|---|
| 2026.07.15 | ₩61,976 | ₩62,123 | ₩61,949 | ₩62,076 | +0.16% | 9.2만 |
|---|
| 2026.07.14 | ₩61,882 | ₩61,996 | ₩61,842 | ₩61,922 | +0.06% | 17만 |
|---|
| 2026.07.13 | ₩62,003 | ₩62,003 | ₩61,822 | ₩61,822 | -0.29% | 6.5만 |
|---|
| 2026.07.10 | ₩62,177 | ₩62,177 | ₩62,016 | ₩62,030 | -0.24% | 6만 |
|---|
| 2026.07.09 | ₩62,164 | ₩62,244 | ₩62,097 | ₩62,131 | -0.05% | 9.2만 |
|---|
| 2026.07.08 | ₩62,123 | ₩62,137 | ₩61,976 | ₩62,097 | -0.04% | 9.2만 |
|---|
| 2026.07.07 | ₩62,351 | ₩62,405 | ₩62,164 | ₩62,190 | -0.26% | 9.5만 |
|---|
| 2026.07.06 | ₩62,753 | ₩62,793 | ₩62,700 | ₩62,793 | +0.06% | 4.6만 |
|---|
| 2026.07.02 | ₩62,726 | ₩62,820 | ₩62,713 | ₩62,807 | +0.13% | 9만 |
|---|
| 2026.07.01 | ₩62,633 | ₩62,746 | ₩62,592 | ₩62,646 | +0.02% | 14.3만 |
|---|
| 2026.06.30 | ₩62,981 | ₩62,981 | ₩62,773 | ₩62,780 | -0.32% | 13만 |
|---|
| 2026.06.29 | ₩63,008 | ₩63,048 | ₩62,968 | ₩63,035 | +0.04% | 5.6만 |
|---|
| 2026.06.26 | ₩62,847 | ₩62,988 | ₩62,834 | ₩62,934 | +0.14% | 12만 |
|---|
| 2026.06.25 | ₩62,954 | ₩62,981 | ₩62,901 | ₩62,941 | -0.02% | 6.1만 |
|---|
| 2026.06.24 | ₩62,847 | ₩62,941 | ₩62,836 | ₩62,884 | +0.06% | 4.8만 |
|---|
| 2026.06.23 | ₩62,619 | ₩62,713 | ₩62,579 | ₩62,639 | +0.03% | 6.6만 |
|---|
| 2026.06.22 | ₩62,646 | ₩62,646 | ₩62,517 | ₩62,592 | -0.09% | 5.6만 |
|---|
| 2026.06.18 | ₩62,847 | ₩62,847 | ₩62,686 | ₩62,700 | -0.23% | 7.4만 |
|---|
| 2026.06.17 | ₩62,686 | ₩62,783 | ₩62,525 | ₩62,525 | -0.26% | 8.8만 |
|---|
| 2026.06.16 | ₩62,807 | ₩62,807 | ₩62,700 | ₩62,740 | -0.11% | 7.4만 |
|---|
| 2026.06.15 | ₩62,753 | ₩62,780 | ₩62,606 | ₩62,619 | -0.21% | 17.2만 |
|---|
| 2026.06.12 | ₩62,619 | ₩62,633 | ₩62,485 | ₩62,579 | -0.06% | 5.8만 |
|---|
| 2026.06.11 | ₩62,324 | ₩62,659 | ₩62,271 | ₩62,619 | +0.47% | 3.9만 |
|---|
| 2026.06.10 | ₩62,298 | ₩62,365 | ₩62,190 | ₩62,204 | -0.15% | 31.7만 |
|---|
| 2026.06.09 | ₩62,378 | ₩62,378 | ₩62,177 | ₩62,311 | -0.11% | 36.9만 |
|---|
| 2026.06.08 | ₩62,338 | ₩62,405 | ₩62,190 | ₩62,204 | -0.21% | 7.5만 |
|---|
| 2026.06.05 | ₩62,405 | ₩62,405 | ₩62,244 | ₩62,244 | -0.26% | 7.2만 |
|---|
| 2026.06.04 | ₩62,525 | ₩62,579 | ₩62,512 | ₩62,525 | 0.00% | 23.9만 |
|---|
| 2026.06.03 | ₩62,673 | ₩62,713 | ₩62,606 | ₩62,686 | +0.02% | 13.1만 |
|---|
| 2026.06.02 | ₩62,981 | ₩62,981 | ₩62,793 | ₩62,834 | -0.23% | 5.3만 |
|---|
| 2026.06.01 | ₩62,619 | ₩62,803 | ₩62,606 | ₩62,793 | +0.28% | 14만 |
|---|
| 2026.05.29 | ₩62,820 | ₩62,927 | ₩62,793 | ₩62,820 | 0.00% | 5.6만 |
|---|
| 2026.05.28 | ₩62,592 | ₩62,767 | ₩62,567 | ₩62,753 | +0.26% | 5.5만 |
|---|
| 2026.05.27 | ₩62,592 | ₩62,700 | ₩62,572 | ₩62,619 | +0.04% | 5.9만 |
|---|
| 2026.05.26 | ₩62,606 | ₩62,606 | ₩62,497 | ₩62,539 | -0.11% | 5.2만 |
|---|
| 2026.05.22 | ₩62,405 | ₩62,405 | ₩62,217 | ₩62,324 | -0.13% | 5만 |
|---|
| 2026.05.21 | ₩61,989 | ₩62,257 | ₩61,949 | ₩62,231 | +0.39% | 34만 |
|---|
| 2026.05.20 | ₩61,829 | ₩62,190 | ₩61,815 | ₩62,161 | +0.54% | 6.6만 |
|---|
| 2026.05.19 | ₩61,842 | ₩61,855 | ₩61,681 | ₩61,762 | -0.13% | 8.5만 |
|---|
| 2026.05.18 | ₩62,164 | ₩62,164 | ₩61,936 | ₩62,030 | -0.22% | 5.4만 |
|---|
| 2026.05.15 | ₩62,110 | ₩62,110 | ₩62,004 | ₩62,035 | -0.12% | 6.4만 |
|---|
| 2026.05.14 | ₩62,619 | ₩62,619 | ₩62,432 | ₩62,445 | -0.28% | 4.5만 |
|---|
| 2026.05.13 | ₩62,378 | ₩62,444 | ₩62,271 | ₩62,438 | +0.10% | 4.5만 |
|---|
| 2026.05.12 | ₩62,445 | ₩62,445 | ₩62,351 | ₩62,432 | -0.02% | 5.1만 |
|---|
| 2026.05.11 | ₩62,659 | ₩62,700 | ₩62,592 | ₩62,592 | -0.11% | 11.8만 |
|---|
| 2026.05.08 | ₩62,713 | ₩62,780 | ₩62,700 | ₩62,780 | +0.11% | 5.4만 |
|---|
| 2026.05.07 | ₩62,807 | ₩62,807 | ₩62,505 | ₩62,552 | -0.41% | 9.3만 |
|---|
| 2026.05.06 | ₩62,713 | ₩62,767 | ₩62,659 | ₩62,753 | +0.06% | 4.3만 |
|---|
| 2026.05.05 | ₩62,686 | ₩62,767 | ₩62,619 | ₩62,700 | +0.02% | 7.8만 |
|---|
| 2026.05.04 | ₩62,740 | ₩62,740 | ₩62,445 | ₩62,548 | -0.31% | 5.5만 |
|---|
| 2026.05.01 | ₩62,713 | ₩62,901 | ₩62,686 | ₩62,753 | +0.06% | 4.7만 |
|---|
| 2026.04.30 | ₩62,646 | ₩62,981 | ₩62,579 | ₩62,673 | +0.04% | 14.7만 |
|---|
| 2026.04.29 | ₩62,807 | ₩62,807 | ₩62,525 | ₩62,525 | -0.45% | 7.3만 |
|---|
| 2026.04.28 | ₩62,753 | ₩62,847 | ₩62,679 | ₩62,847 | +0.15% | 5.6만 |
|---|
| 2026.04.27 | ₩62,927 | ₩62,927 | ₩62,807 | ₩62,847 | -0.13% | 3.5만 |
|---|
| 2026.04.24 | ₩62,860 | ₩63,021 | ₩62,860 | ₩62,968 | +0.17% | 6.6만 |
|---|
| 2026.04.23 | ₩63,008 | ₩63,102 | ₩62,760 | ₩62,927 | -0.13% | 6만 |
|---|
| 2026.04.22 | ₩63,088 | ₩63,142 | ₩62,994 | ₩63,061 | -0.04% | 14.2만 |
|---|
| 2026.04.21 | ₩63,061 | ₩63,081 | ₩62,887 | ₩62,901 | -0.25% | 4.7만 |
|---|
| 2026.04.20 | ₩63,115 | ₩63,115 | ₩63,008 | ₩63,102 | -0.02% | 4.6만 |
|---|
| 2026.04.17 | ₩63,102 | ₩63,195 | ₩63,048 | ₩63,128 | +0.04% | 5.7만 |
|---|
| 2026.04.16 | ₩63,075 | ₩63,075 | ₩62,780 | ₩62,834 | -0.38% | 17.6만 |
|---|
| 2026.04.15 | ₩62,968 | ₩63,017 | ₩62,941 | ₩63,001 | +0.05% | 4.4만 |
|---|
| 2026.04.14 | ₩62,874 | ₩63,088 | ₩62,874 | ₩63,047 | +0.27% | 5.8만 |
|---|
| 2026.04.13 | ₩62,619 | ₩62,874 | ₩62,619 | ₩62,874 | +0.41% | 3.3만 |
|---|
| 2026.04.10 | ₩62,793 | ₩62,807 | ₩62,659 | ₩62,673 | -0.19% | 3만 |
|---|
| 2026.04.09 | ₩62,740 | ₩62,911 | ₩62,619 | ₩62,780 | +0.06% | 6.2만 |
|---|
| 2026.04.08 | ₩63,088 | ₩63,088 | ₩62,693 | ₩62,726 | -0.57% | 8.4만 |
|---|
| 2026.04.07 | ₩62,418 | ₩62,552 | ₩62,204 | ₩62,552 | +0.21% | 9.3만 |
|---|
| 2026.04.06 | ₩62,673 | ₩62,820 | ₩62,673 | ₩62,700 | +0.04% | 7.4만 |
|---|
| 2026.04.02 | ₩62,445 | ₩62,807 | ₩62,445 | ₩62,807 | +0.58% | 12.2만 |
|---|
| 2026.04.01 | ₩62,579 | ₩62,752 | ₩62,512 | ₩62,579 | 0.00% | 10.2만 |
|---|
| 2026.03.31 | ₩62,351 | ₩62,578 | ₩62,298 | ₩62,458 | +0.17% | 29.5만 |
|---|
| 2026.03.30 | ₩62,190 | ₩62,271 | ₩62,086 | ₩62,110 | -0.13% | 3.8만 |
|---|
| 2026.03.27 | ₩61,855 | ₩61,976 | ₩61,775 | ₩61,842 | -0.02% | 13.3만 |
|---|
| 2026.03.26 | ₩62,284 | ₩62,324 | ₩61,989 | ₩62,003 | -0.45% | 5.6만 |
|---|
| 2026.03.25 | ₩62,646 | ₩62,646 | ₩62,432 | ₩62,499 | -0.24% | 6만 |
|---|
| 2026.03.24 | ₩62,123 | ₩62,338 | ₩62,097 | ₩62,217 | +0.15% | 13.5만 |
|---|
| 2026.03.23 | ₩62,177 | ₩62,499 | ₩62,137 | ₩62,378 | +0.32% | 24.9만 |
|---|
| 2026.03.20 | ₩62,432 | ₩62,474 | ₩61,976 | ₩62,003 | -0.69% | 10.5만 |
|---|
| 2026.03.19 | ₩62,338 | ₩62,725 | ₩62,304 | ₩62,659 | +0.52% | 28.5만 |
|---|
| 2026.03.18 | ₩62,713 | ₩62,807 | ₩62,512 | ₩62,539 | -0.28% | 11.7만 |
|---|
| 2026.03.17 | ₩62,633 | ₩62,780 | ₩62,633 | ₩62,753 | +0.19% | 5.7만 |
|---|
| 2026.03.16 | ₩62,592 | ₩62,619 | ₩62,411 | ₩62,499 | -0.15% | 37.1만 |
|---|
| 2026.03.13 | ₩62,539 | ₩62,633 | ₩62,204 | ₩62,257 | -0.45% | 8.2만 |
|---|
| 2026.03.12 | ₩62,686 | ₩62,686 | ₩62,378 | ₩62,485 | -0.32% | 10.7만 |
|---|
| 2026.03.11 | ₩63,035 | ₩63,035 | ₩62,760 | ₩62,793 | -0.38% | 4.5만 |
|---|
| 2026.03.10 | ₩63,370 | ₩63,423 | ₩63,169 | ₩63,195 | -0.27% | 8.9만 |
|---|
| 2026.03.09 | ₩63,075 | ₩63,490 | ₩63,061 | ₩63,490 | +0.66% | 8만 |
|---|
| 2026.03.06 | ₩63,182 | ₩63,370 | ₩63,075 | ₩63,195 | +0.02% | 9.2만 |
|---|
| 2026.03.05 | ₩63,396 | ₩63,449 | ₩63,222 | ₩63,410 | +0.02% | 26.4만 |
|---|
| 2026.03.04 | ₩63,798 | ₩63,946 | ₩63,785 | ₩63,865 | +0.11% | 21.2만 |
|---|
| 2026.03.03 | ₩63,504 | ₩64,006 | ₩63,497 | ₩63,818 | +0.50% | 16.4만 |
|---|
| 2026.03.02 | ₩63,852 | ₩63,879 | ₩63,745 | ₩63,860 | +0.01% | 6.5만 |
|---|
| 2026.02.27 | ₩64,174 | ₩64,207 | ₩64,113 | ₩64,133 | -0.06% | 7.4만 |
|---|
| 2026.02.26 | ₩64,107 | ₩64,160 | ₩64,040 | ₩64,160 | +0.08% | 7.2만 |
|---|
| 2026.02.25 | ₩64,133 | ₩64,153 | ₩64,073 | ₩64,107 | -0.04% | 10만 |
|---|
| 2026.02.24 | ₩64,133 | ₩64,160 | ₩64,046 | ₩64,132 | -0.00% | 10.2만 |
|---|
| 2026.02.23 | ₩64,093 | ₩64,214 | ₩64,066 | ₩64,132 | +0.06% | 17.3만 |
|---|
| 2026.02.20 | ₩64,120 | ₩64,120 | ₩63,952 | ₩64,107 | -0.02% | 13.7만 |
|---|
| 2026.02.19 | ₩63,932 | ₩64,093 | ₩63,932 | ₩64,080 | +0.23% | 13.2만 |
|---|
| 2026.02.18 | ₩64,040 | ₩64,133 | ₩63,999 | ₩64,040 | 0.00% | 11.8만 |
|---|
| 2026.02.17 | ₩64,053 | ₩64,093 | ₩63,999 | ₩64,093 | +0.06% | 6.8만 |
|---|
| 2026.02.13 | ₩64,013 | ₩64,053 | ₩63,973 | ₩64,040 | +0.04% | 4.4만 |
|---|
| 2026.02.12 | ₩63,825 | ₩63,919 | ₩63,731 | ₩63,879 | +0.08% | 14.6만 |
|---|
| 2026.02.11 | ₩63,597 | ₩63,758 | ₩63,571 | ₩63,678 | +0.13% | 7.7만 |
|---|
| 2026.02.10 | ₩63,705 | ₩63,778 | ₩63,680 | ₩63,745 | +0.06% | 18.2만 |
|---|
| 2026.02.09 | ₩63,517 | ₩63,611 | ₩63,437 | ₩63,558 | +0.07% | 10.2만 |
|---|
| 2026.02.06 | ₩63,504 | ₩63,544 | ₩63,430 | ₩63,544 | +0.06% | 7.6만 |
|---|
| 2026.02.05 | ₩63,356 | ₩63,517 | ₩63,316 | ₩63,517 | +0.25% | 11만 |
|---|
| 2026.02.04 | ₩63,584 | ₩63,584 | ₩63,483 | ₩63,544 | -0.06% | 19.7만 |
|---|
| 2026.02.03 | ₩63,584 | ₩63,638 | ₩63,479 | ₩63,597 | +0.02% | 9.5만 |
|---|
| 2026.02.02 | ₩63,651 | ₩63,664 | ₩63,557 | ₩63,584 | -0.11% | 16.2만 |
|---|
| 2026.01.30 | ₩63,664 | ₩63,682 | ₩63,557 | ₩63,591 | -0.12% | 12만 |
|---|
| 2026.01.29 | ₩63,597 | ₩63,678 | ₩63,501 | ₩63,652 | +0.09% | 7만 |
|---|
| 2026.01.28 | ₩63,691 | ₩63,691 | ₩63,544 | ₩63,624 | -0.11% | 7.5만 |
|---|
| 2026.01.27 | ₩63,772 | ₩63,772 | ₩63,651 | ₩63,664 | -0.17% | 6만 |
|---|
| 2026.01.26 | ₩63,731 | ₩63,772 | ₩63,664 | ₩63,698 | -0.05% | 8.3만 |
|---|
| 2026.01.23 | ₩63,571 | ₩63,664 | ₩63,510 | ₩63,650 | +0.12% | 10.5만 |
|---|
| 2026.01.22 | ₩63,557 | ₩63,654 | ₩63,490 | ₩63,584 | +0.04% | 12.1만 |
|---|
| 2026.01.21 | ₩63,396 | ₩63,530 | ₩63,276 | ₩63,524 | +0.20% | 8.5만 |
|---|
| 2026.01.20 | ₩63,303 | ₩63,356 | ₩63,182 | ₩63,209 | -0.15% | 8.9만 |
|---|
| 2026.01.16 | ₩63,718 | ₩63,718 | ₩63,517 | ₩63,544 | -0.27% | 6만 |
|---|
| 2026.01.15 | ₩63,758 | ₩63,772 | ₩63,651 | ₩63,651 | -0.17% | 5.8만 |
|---|
| 2026.01.14 | ₩63,624 | ₩63,798 | ₩63,584 | ₩63,755 | +0.21% | 11.3만 |
|---|
| 2026.01.13 | ₩63,611 | ₩63,638 | ₩63,483 | ₩63,623 | +0.02% | 6.1만 |
|---|
| 2026.01.12 | ₩63,490 | ₩63,597 | ₩63,410 | ₩63,516 | +0.04% | 10.7만 |
|---|
| 2026.01.09 | ₩63,437 | ₩63,584 | ₩63,356 | ₩63,544 | +0.17% | 9.2만 |
|---|
| 2026.01.08 | ₩63,450 | ₩63,450 | ₩63,370 | ₩63,410 | -0.06% | 18.7만 |
|---|
| 2026.01.07 | ₩63,664 | ₩63,664 | ₩63,463 | ₩63,530 | -0.21% | 12.6만 |
|---|
| 2026.01.06 | ₩63,396 | ₩63,490 | ₩63,289 | ₩63,490 | +0.15% | 12만 |
|---|
| 2026.01.05 | ₩63,463 | ₩63,463 | ₩63,316 | ₩63,450 | -0.02% | 10.4만 |
|---|
| 2026.01.02 | ₩63,423 | ₩63,423 | ₩63,222 | ₩63,276 | -0.23% | 5.5만 |
|---|
| 2025.12.31 | ₩63,544 | ₩63,544 | ₩63,316 | ₩63,316 | -0.36% | 2.5만 |
|---|
| 2025.12.30 | ₩63,410 | ₩63,544 | ₩63,410 | ₩63,516 | +0.17% | 5.4만 |
|---|
| 2025.12.29 | ₩63,504 | ₩63,530 | ₩63,463 | ₩63,517 | +0.02% | 4.9만 |
|---|
| 2025.12.26 | ₩63,530 | ₩63,530 | ₩63,396 | ₩63,450 | -0.13% | 2.6만 |
|---|
| 2025.12.24 | ₩63,343 | ₩63,483 | ₩63,303 | ₩63,483 | +0.22% | 3.7만 |
|---|
| 2025.12.23 | ₩63,128 | ₩63,276 | ₩63,108 | ₩63,236 | +0.17% | 5.6만 |
|---|
| 2025.12.22 | ₩63,249 | ₩63,249 | ₩63,155 | ₩63,182 | -0.11% | 4.3만 |
|---|
| 2025.12.19 | ₩63,262 | ₩63,303 | ₩63,209 | ₩63,222 | -0.06% | 7.1만 |
|---|
| 2025.12.18 | ₩63,396 | ₩63,396 | ₩63,222 | ₩63,303 | -0.15% | 12.1만 |
|---|
| 2025.12.17 | ₩63,155 | ₩63,169 | ₩63,061 | ₩63,128 | -0.04% | 7.7만 |
|---|
| 2025.12.16 | ₩62,994 | ₩63,202 | ₩62,994 | ₩63,155 | +0.26% | 4.8만 |
|---|
| 2025.12.15 | ₩63,544 | ₩63,544 | ₩63,303 | ₩63,370 | -0.27% | 4.9만 |
|---|
| 2025.12.12 | ₩63,450 | ₩63,450 | ₩63,276 | ₩63,276 | -0.27% | 3.6만 |
|---|
| 2025.12.11 | ₩63,678 | ₩63,709 | ₩63,544 | ₩63,544 | -0.21% | 4.5만 |
|---|
| 2025.12.10 | ₩63,383 | ₩63,638 | ₩63,343 | ₩63,584 | +0.32% | 5.4만 |
|---|
| 2025.12.09 | ₩63,638 | ₩63,638 | ₩63,343 | ₩63,383 | -0.40% | 5.5만 |
|---|
| 2025.12.08 | ₩63,584 | ₩63,584 | ₩63,356 | ₩63,437 | -0.23% | 9.3만 |
|---|
| 2025.12.05 | ₩63,664 | ₩63,664 | ₩63,504 | ₩63,557 | -0.17% | 9.5만 |
|---|
| 2025.12.04 | ₩63,718 | ₩63,718 | ₩63,584 | ₩63,624 | -0.15% | 4.2만 |
|---|
| 2025.12.03 | ₩63,691 | ₩63,788 | ₩63,624 | ₩63,725 | +0.05% | 4.6만 |
|---|
| 2025.12.02 | ₩63,651 | ₩63,664 | ₩63,530 | ₩63,597 | -0.08% | 4.1만 |
|---|
| 2025.12.01 | ₩63,865 | ₩63,865 | ₩63,500 | ₩63,544 | -0.50% | 5.9만 |
|---|
| 2025.11.28 | ₩64,080 | ₩64,080 | ₩63,973 | ₩64,026 | -0.08% | 1.2만 |
|---|
| 2025.11.26 | ₩63,946 | ₩64,174 | ₩63,939 | ₩64,093 | +0.23% | 31.3만 |
|---|
| 2025.11.25 | ₩63,946 | ₩64,053 | ₩63,852 | ₩63,973 | +0.04% | 4만 |
|---|
| 2025.11.24 | ₩63,745 | ₩63,861 | ₩63,705 | ₩63,798 | +0.08% | 4.2만 |
|---|
| 2025.11.21 | ₩63,651 | ₩63,651 | ₩63,517 | ₩63,604 | -0.07% | 2.8만 |
|---|
| 2025.11.20 | ₩63,490 | ₩63,571 | ₩63,410 | ₩63,450 | -0.06% | 7.8만 |
|---|
| 2025.11.19 | ₩63,490 | ₩63,517 | ₩63,368 | ₩63,383 | -0.17% | 4.7만 |
|---|
| 2025.11.18 | ₩63,530 | ₩63,530 | ₩63,356 | ₩63,418 | -0.18% | 4.4만 |
|---|
| 2025.11.17 | ₩63,343 | ₩63,450 | ₩63,343 | ₩63,356 | +0.02% | 5.9만 |
|---|
| 2025.11.14 | ₩63,597 | ₩63,597 | ₩63,343 | ₩63,343 | -0.40% | 7.2만 |
|---|
| 2025.11.13 | ₩63,544 | ₩63,624 | ₩63,490 | ₩63,490 | -0.08% | 11.3만 |
|---|
| 2025.11.12 | ₩63,758 | ₩63,785 | ₩63,691 | ₩63,731 | -0.04% | 4.1만 |
|---|
| 2025.11.11 | ₩63,611 | ₩63,798 | ₩63,611 | ₩63,745 | +0.21% | 4만 |
|---|
| 2025.11.10 | ₩63,584 | ₩63,644 | ₩63,530 | ₩63,557 | -0.04% | 6.7만 |
|---|
| 2025.11.07 | ₩63,490 | ₩63,597 | ₩63,481 | ₩63,530 | +0.06% | 5.8만 |
|---|
| 2025.11.06 | ₩63,557 | ₩63,617 | ₩63,490 | ₩63,597 | +0.06% | 25.8만 |
|---|
| 2025.11.05 | ₩63,517 | ₩63,517 | ₩63,343 | ₩63,383 | -0.21% | 5.3만 |
|---|
| 2025.11.04 | ₩63,504 | ₩63,671 | ₩63,441 | ₩63,530 | +0.04% | 10.9만 |
|---|
| 2025.11.03 | ₩63,410 | ₩63,504 | ₩63,396 | ₩63,462 | +0.08% | 7만 |
|---|
| 2025.10.31 | ₩63,986 | ₩64,013 | ₩63,812 | ₩63,812 | -0.27% | 3.2만 |
|---|
| 2025.10.30 | ₩63,906 | ₩64,120 | ₩63,852 | ₩63,959 | +0.08% | 46.9만 |
|---|
| 2025.10.29 | ₩64,535 | ₩64,535 | ₩64,167 | ₩64,200 | -0.52% | 5.3만 |
|---|
| 2025.10.28 | ₩64,428 | ₩64,535 | ₩64,388 | ₩64,535 | +0.17% | 4.9만 |
|---|
| 2025.10.27 | ₩64,415 | ₩64,509 | ₩64,295 | ₩64,509 | +0.15% | 4.4만 |
|---|
| 2025.10.24 | ₩64,415 | ₩64,415 | ₩64,297 | ₩64,361 | -0.08% | 7.4만 |
|---|
| 2025.10.23 | ₩64,294 | ₩64,428 | ₩64,254 | ₩64,294 | 0.00% | 5.3만 |
|---|
| 2025.10.22 | ₩64,334 | ₩64,455 | ₩64,254 | ₩64,401 | +0.10% | 6만 |
|---|
| 2025.10.21 | ₩64,442 | ₩64,442 | ₩64,348 | ₩64,348 | -0.15% | 6.2만 |
|---|
| 2025.10.20 | ₩64,227 | ₩64,321 | ₩64,200 | ₩64,281 | +0.08% | 3.5만 |
|---|
| 2025.10.17 | ₩64,187 | ₩64,226 | ₩64,080 | ₩64,160 | -0.04% | 4.7만 |
|---|
| 2025.10.16 | ₩64,107 | ₩64,267 | ₩63,973 | ₩64,187 | +0.13% | 11.4만 |
|---|
| 2025.10.15 | ₩64,080 | ₩64,214 | ₩63,999 | ₩64,040 | -0.06% | 24.3만 |
|---|
| 2025.10.14 | ₩63,865 | ₩64,053 | ₩63,792 | ₩63,986 | +0.19% | 3.6만 |
|---|
| 2025.10.13 | ₩63,852 | ₩63,939 | ₩63,678 | ₩63,865 | +0.02% | 5.2만 |
|---|
| 2025.10.10 | ₩63,758 | ₩63,852 | ₩63,691 | ₩63,731 | -0.04% | 5.5만 |
|---|