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 | ₩59,541 | ₩59,594 | ₩59,467 | ₩59,581 | +0.07% | 5.7만 |
| 2026.10.08 | ₩59,420 | ₩59,613 | ₩59,366 | ₩59,581 | +0.27% | 10.1만 |
| 2026.10.07 | ₩59,125 | ₩59,467 | ₩59,125 | ₩59,433 | +0.52% | 10만 |
| 2026.10.06 | ₩59,380 | ₩59,501 | ₩59,358 | ₩59,460 | +0.14% | 20.5만 |
| 2026.10.05 | ₩59,420 | ₩59,568 | ₩59,366 | ₩59,541 | +0.20% | 9.6만 |
| 2026.10.02 | ₩59,729 | ₩59,836 | ₩59,447 | ₩59,487 | -0.40% | 13.1만 |
| 2026.10.01 | ₩59,353 | ₩59,661 | ₩59,272 | ₩59,581 | +0.38% | 11.1만 |
| 2026.09.30 | ₩59,568 | ₩59,675 | ₩59,447 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,501 |
| -0.11% |
| 22.7만 |
| 2026.09.29 | ₩59,742 | ₩59,769 | ₩59,507 | ₩59,675 | -0.11% | 23.5만 |
|---|
| 2026.09.28 | ₩59,769 | ₩59,822 | ₩59,608 | ₩59,769 | 0.00% | 12.7만 |
|---|
| 2026.09.25 | ₩60,024 | ₩60,104 | ₩59,889 | ₩60,077 | +0.09% | 14.6만 |
|---|
| 2026.09.24 | ₩60,359 | ₩60,386 | ₩60,024 | ₩60,024 | -0.56% | 11.5만 |
|---|
| 2026.09.23 | ₩60,882 | ₩60,882 | ₩60,305 | ₩60,372 | -0.84% | 7.8만 |
|---|
| 2026.09.22 | ₩61,016 | ₩61,016 | ₩60,846 | ₩60,949 | -0.11% | 10.9만 |
|---|
| 2026.09.21 | ₩60,869 | ₩60,949 | ₩60,855 | ₩60,949 | +0.13% | 4.6만 |
|---|
| 2026.09.18 | ₩60,869 | ₩60,869 | ₩60,714 | ₩60,761 | -0.18% | 16.6만 |
|---|
| 2026.09.17 | ₩60,976 | ₩60,976 | ₩60,855 | ₩60,963 | -0.02% | 8.1만 |
|---|
| 2026.09.16 | ₩60,708 | ₩60,882 | ₩60,614 | ₩60,654 | -0.09% | 8.4만 |
|---|
| 2026.09.15 | ₩60,560 | ₩60,614 | ₩60,527 | ₩60,600 | +0.07% | 13.6만 |
|---|
| 2026.09.14 | ₩60,574 | ₩60,761 | ₩60,527 | ₩60,627 | +0.09% | 10.2만 |
|---|
| 2026.09.11 | ₩60,855 | ₩60,882 | ₩60,654 | ₩60,694 | -0.26% | 10.8만 |
|---|
| 2026.09.10 | ₩60,842 | ₩60,855 | ₩60,667 | ₩60,681 | -0.26% | 6.1만 |
|---|
| 2026.09.09 | ₩61,191 | ₩61,204 | ₩61,016 | ₩61,137 | -0.09% | 11.1만 |
|---|
| 2026.09.08 | ₩61,284 | ₩61,284 | ₩61,130 | ₩61,204 | -0.13% | 11.2만 |
|---|
| 2026.09.04 | ₩61,258 | ₩61,298 | ₩61,211 | ₩61,258 | 0.00% | 9만 |
|---|
| 2026.09.03 | ₩61,580 | ₩61,580 | ₩61,439 | ₩61,486 | -0.15% | 14.1만 |
|---|
| 2026.09.02 | ₩61,432 | ₩61,432 | ₩61,298 | ₩61,358 | -0.12% | 11.6만 |
|---|
| 2026.09.01 | ₩61,432 | ₩61,519 | ₩61,311 | ₩61,338 | -0.15% | 31.8만 |
|---|
| 2026.08.31 | ₩61,566 | ₩61,566 | ₩61,459 | ₩61,553 | -0.02% | 13.7만 |
|---|
| 2026.08.28 | ₩61,848 | ₩61,869 | ₩61,620 | ₩61,660 | -0.30% | 7만 |
|---|
| 2026.08.27 | ₩61,861 | ₩61,861 | ₩61,747 | ₩61,794 | -0.11% | 6.5만 |
|---|
| 2026.08.26 | ₩61,767 | ₩61,846 | ₩61,727 | ₩61,808 | +0.07% | 6.1만 |
|---|
| 2026.08.25 | ₩61,808 | ₩61,888 | ₩61,726 | ₩61,875 | +0.11% | 7.1만 |
|---|
| 2026.08.24 | ₩61,593 | ₩61,606 | ₩61,526 | ₩61,566 | -0.04% | 6.4만 |
|---|
| 2026.08.21 | ₩61,486 | ₩61,486 | ₩61,405 | ₩61,445 | -0.07% | 7.1만 |
|---|
| 2026.08.20 | ₩61,593 | ₩61,606 | ₩61,445 | ₩61,499 | -0.15% | 16만 |
|---|
| 2026.08.19 | ₩61,794 | ₩61,794 | ₩61,620 | ₩61,715 | -0.13% | 9.7만 |
|---|
| 2026.08.18 | ₩61,352 | ₩61,405 | ₩61,244 | ₩61,378 | +0.04% | 6.9만 |
|---|
| 2026.08.17 | ₩61,459 | ₩61,472 | ₩61,325 | ₩61,352 | -0.17% | 7.3만 |
|---|
| 2026.08.14 | ₩61,740 | ₩61,740 | ₩61,526 | ₩61,580 | -0.26% | 7.1만 |
|---|
| 2026.08.13 | ₩61,740 | ₩61,808 | ₩61,680 | ₩61,687 | -0.09% | 5.2만 |
|---|
| 2026.08.12 | ₩61,620 | ₩61,620 | ₩61,486 | ₩61,506 | -0.19% | 6.1만 |
|---|
| 2026.08.11 | ₩61,566 | ₩61,580 | ₩61,476 | ₩61,479 | -0.14% | 9만 |
|---|
| 2026.08.10 | ₩61,593 | ₩61,598 | ₩61,445 | ₩61,456 | -0.22% | 8.8만 |
|---|
| 2026.08.07 | ₩61,740 | ₩61,767 | ₩61,593 | ₩61,683 | -0.09% | 6.4만 |
|---|
| 2026.08.06 | ₩61,687 | ₩61,687 | ₩61,512 | ₩61,565 | -0.20% | 11.2만 |
|---|
| 2026.08.05 | ₩61,995 | ₩62,074 | ₩61,969 | ₩62,009 | +0.02% | 6.3만 |
|---|
| 2026.08.04 | ₩61,888 | ₩62,009 | ₩61,875 | ₩62,002 | +0.18% | 21.9만 |
|---|
| 2026.08.03 | ₩61,714 | ₩61,740 | ₩61,647 | ₩61,707 | -0.01% | 5.2만 |
|---|
| 2026.07.31 | ₩61,566 | ₩61,566 | ₩61,419 | ₩61,519 | -0.08% | 5.7만 |
|---|
| 2026.07.30 | ₩61,553 | ₩61,628 | ₩61,526 | ₩61,600 | +0.08% | 28.5만 |
|---|
| 2026.07.29 | ₩61,808 | ₩61,808 | ₩61,486 | ₩61,506 | -0.49% | 8.5만 |
|---|
| 2026.07.28 | ₩61,673 | ₩61,834 | ₩61,673 | ₩61,787 | +0.18% | 8.2만 |
|---|
| 2026.07.27 | ₩61,647 | ₩61,694 | ₩61,625 | ₩61,653 | +0.01% | 12.4만 |
|---|
| 2026.07.24 | ₩61,553 | ₩61,633 | ₩61,537 | ₩61,537 | -0.03% | 11.2만 |
|---|
| 2026.07.23 | ₩61,580 | ₩61,580 | ₩61,472 | ₩61,546 | -0.05% | 5.7만 |
|---|
| 2026.07.22 | ₩61,848 | ₩61,848 | ₩61,727 | ₩61,754 | -0.15% | 5.3만 |
|---|
| 2026.07.21 | ₩61,888 | ₩61,901 | ₩61,814 | ₩61,848 | -0.07% | 9.2만 |
|---|
| 2026.07.20 | ₩62,156 | ₩62,156 | ₩61,955 | ₩61,975 | -0.29% | 7.6만 |
|---|
| 2026.07.17 | ₩62,170 | ₩62,217 | ₩62,129 | ₩62,183 | +0.02% | 23.4만 |
|---|
| 2026.07.16 | ₩62,009 | ₩62,129 | ₩61,982 | ₩62,116 | +0.17% | 7.7만 |
|---|
| 2026.07.15 | ₩62,036 | ₩62,183 | ₩62,009 | ₩62,136 | +0.16% | 9.2만 |
|---|
| 2026.07.14 | ₩61,942 | ₩62,056 | ₩61,901 | ₩61,982 | +0.06% | 17만 |
|---|
| 2026.07.13 | ₩62,062 | ₩62,062 | ₩61,881 | ₩61,881 | -0.29% | 6.5만 |
|---|
| 2026.07.10 | ₩62,237 | ₩62,237 | ₩62,076 | ₩62,089 | -0.24% | 6만 |
|---|
| 2026.07.09 | ₩62,223 | ₩62,304 | ₩62,156 | ₩62,191 | -0.05% | 9.2만 |
|---|
| 2026.07.08 | ₩62,183 | ₩62,197 | ₩62,036 | ₩62,156 | -0.04% | 9.2만 |
|---|
| 2026.07.07 | ₩62,411 | ₩62,465 | ₩62,223 | ₩62,250 | -0.26% | 9.5만 |
|---|
| 2026.07.06 | ₩62,814 | ₩62,854 | ₩62,760 | ₩62,854 | +0.06% | 4.6만 |
|---|
| 2026.07.02 | ₩62,787 | ₩62,881 | ₩62,773 | ₩62,867 | +0.13% | 9만 |
|---|
| 2026.07.01 | ₩62,693 | ₩62,807 | ₩62,653 | ₩62,706 | +0.02% | 14.3만 |
|---|
| 2026.06.30 | ₩63,042 | ₩63,042 | ₩62,834 | ₩62,840 | -0.32% | 13만 |
|---|
| 2026.06.29 | ₩63,068 | ₩63,109 | ₩63,028 | ₩63,095 | +0.04% | 5.6만 |
|---|
| 2026.06.26 | ₩62,907 | ₩63,048 | ₩62,894 | ₩62,995 | +0.14% | 12만 |
|---|
| 2026.06.25 | ₩63,015 | ₩63,042 | ₩62,961 | ₩63,001 | -0.02% | 6.1만 |
|---|
| 2026.06.24 | ₩62,907 | ₩63,001 | ₩62,897 | ₩62,945 | +0.06% | 4.8만 |
|---|
| 2026.06.23 | ₩62,679 | ₩62,773 | ₩62,639 | ₩62,700 | +0.03% | 6.6만 |
|---|
| 2026.06.22 | ₩62,706 | ₩62,706 | ₩62,577 | ₩62,653 | -0.09% | 5.6만 |
|---|
| 2026.06.18 | ₩62,907 | ₩62,907 | ₩62,746 | ₩62,760 | -0.23% | 7.4만 |
|---|
| 2026.06.17 | ₩62,746 | ₩62,843 | ₩62,586 | ₩62,586 | -0.26% | 8.8만 |
|---|
| 2026.06.16 | ₩62,867 | ₩62,867 | ₩62,760 | ₩62,800 | -0.11% | 7.4만 |
|---|
| 2026.06.15 | ₩62,814 | ₩62,840 | ₩62,666 | ₩62,679 | -0.21% | 17.2만 |
|---|
| 2026.06.12 | ₩62,679 | ₩62,693 | ₩62,545 | ₩62,639 | -0.06% | 5.8만 |
|---|
| 2026.06.11 | ₩62,384 | ₩62,720 | ₩62,331 | ₩62,679 | +0.47% | 3.9만 |
|---|
| 2026.06.10 | ₩62,358 | ₩62,425 | ₩62,250 | ₩62,264 | -0.15% | 31.7만 |
|---|
| 2026.06.09 | ₩62,438 | ₩62,438 | ₩62,237 | ₩62,371 | -0.11% | 36.9만 |
|---|
| 2026.06.08 | ₩62,398 | ₩62,465 | ₩62,250 | ₩62,264 | -0.21% | 7.5만 |
|---|
| 2026.06.05 | ₩62,465 | ₩62,465 | ₩62,304 | ₩62,304 | -0.26% | 7.2만 |
|---|
| 2026.06.04 | ₩62,586 | ₩62,639 | ₩62,572 | ₩62,586 | 0.00% | 23.9만 |
|---|
| 2026.06.03 | ₩62,733 | ₩62,773 | ₩62,666 | ₩62,746 | +0.02% | 13.1만 |
|---|
| 2026.06.02 | ₩63,042 | ₩63,042 | ₩62,854 | ₩62,894 | -0.23% | 5.3만 |
|---|
| 2026.06.01 | ₩62,679 | ₩62,863 | ₩62,666 | ₩62,854 | +0.28% | 14만 |
|---|
| 2026.05.29 | ₩62,881 | ₩62,988 | ₩62,854 | ₩62,881 | 0.00% | 5.6만 |
|---|
| 2026.05.28 | ₩62,653 | ₩62,827 | ₩62,627 | ₩62,814 | +0.26% | 5.5만 |
|---|
| 2026.05.27 | ₩62,653 | ₩62,760 | ₩62,632 | ₩62,679 | +0.04% | 5.9만 |
|---|
| 2026.05.26 | ₩62,666 | ₩62,666 | ₩62,557 | ₩62,599 | -0.11% | 5.2만 |
|---|
| 2026.05.22 | ₩62,465 | ₩62,465 | ₩62,277 | ₩62,384 | -0.13% | 5만 |
|---|
| 2026.05.21 | ₩62,049 | ₩62,317 | ₩62,009 | ₩62,290 | +0.39% | 34만 |
|---|
| 2026.05.20 | ₩61,888 | ₩62,250 | ₩61,875 | ₩62,221 | +0.54% | 6.6만 |
|---|
| 2026.05.19 | ₩61,901 | ₩61,915 | ₩61,740 | ₩61,821 | -0.13% | 8.5만 |
|---|
| 2026.05.18 | ₩62,223 | ₩62,223 | ₩61,995 | ₩62,089 | -0.22% | 5.4만 |
|---|
| 2026.05.15 | ₩62,170 | ₩62,170 | ₩62,064 | ₩62,095 | -0.12% | 6.4만 |
|---|
| 2026.05.14 | ₩62,679 | ₩62,679 | ₩62,492 | ₩62,505 | -0.28% | 4.5만 |
|---|
| 2026.05.13 | ₩62,438 | ₩62,504 | ₩62,331 | ₩62,498 | +0.10% | 4.5만 |
|---|
| 2026.05.12 | ₩62,505 | ₩62,505 | ₩62,411 | ₩62,492 | -0.02% | 5.1만 |
|---|
| 2026.05.11 | ₩62,720 | ₩62,760 | ₩62,653 | ₩62,653 | -0.11% | 11.8만 |
|---|
| 2026.05.08 | ₩62,773 | ₩62,840 | ₩62,760 | ₩62,840 | +0.11% | 5.4만 |
|---|
| 2026.05.07 | ₩62,867 | ₩62,867 | ₩62,565 | ₩62,612 | -0.41% | 9.3만 |
|---|
| 2026.05.06 | ₩62,773 | ₩62,827 | ₩62,720 | ₩62,814 | +0.06% | 4.3만 |
|---|
| 2026.05.05 | ₩62,746 | ₩62,827 | ₩62,679 | ₩62,760 | +0.02% | 7.8만 |
|---|
| 2026.05.04 | ₩62,800 | ₩62,800 | ₩62,505 | ₩62,608 | -0.31% | 5.5만 |
|---|
| 2026.05.01 | ₩62,773 | ₩62,961 | ₩62,746 | ₩62,814 | +0.06% | 4.7만 |
|---|
| 2026.04.30 | ₩62,706 | ₩63,042 | ₩62,639 | ₩62,733 | +0.04% | 14.7만 |
|---|
| 2026.04.29 | ₩62,867 | ₩62,867 | ₩62,586 | ₩62,586 | -0.45% | 7.3만 |
|---|
| 2026.04.28 | ₩62,814 | ₩62,907 | ₩62,740 | ₩62,907 | +0.15% | 5.6만 |
|---|
| 2026.04.27 | ₩62,988 | ₩62,988 | ₩62,867 | ₩62,907 | -0.13% | 3.5만 |
|---|
| 2026.04.24 | ₩62,921 | ₩63,082 | ₩62,921 | ₩63,028 | +0.17% | 6.6만 |
|---|
| 2026.04.23 | ₩63,068 | ₩63,162 | ₩62,820 | ₩62,988 | -0.13% | 6만 |
|---|
| 2026.04.22 | ₩63,149 | ₩63,203 | ₩63,055 | ₩63,122 | -0.04% | 14.2만 |
|---|
| 2026.04.21 | ₩63,122 | ₩63,142 | ₩62,948 | ₩62,961 | -0.25% | 4.7만 |
|---|
| 2026.04.20 | ₩63,176 | ₩63,176 | ₩63,068 | ₩63,162 | -0.02% | 4.6만 |
|---|
| 2026.04.17 | ₩63,162 | ₩63,256 | ₩63,109 | ₩63,189 | +0.04% | 5.7만 |
|---|
| 2026.04.16 | ₩63,135 | ₩63,135 | ₩62,840 | ₩62,894 | -0.38% | 17.6만 |
|---|
| 2026.04.15 | ₩63,028 | ₩63,078 | ₩63,001 | ₩63,062 | +0.05% | 4.4만 |
|---|
| 2026.04.14 | ₩62,934 | ₩63,149 | ₩62,934 | ₩63,107 | +0.27% | 5.8만 |
|---|
| 2026.04.13 | ₩62,679 | ₩62,934 | ₩62,679 | ₩62,934 | +0.41% | 3.3만 |
|---|
| 2026.04.10 | ₩62,854 | ₩62,867 | ₩62,720 | ₩62,733 | -0.19% | 3만 |
|---|
| 2026.04.09 | ₩62,800 | ₩62,972 | ₩62,679 | ₩62,840 | +0.06% | 6.2만 |
|---|
| 2026.04.08 | ₩63,149 | ₩63,149 | ₩62,753 | ₩62,787 | -0.57% | 8.4만 |
|---|
| 2026.04.07 | ₩62,478 | ₩62,612 | ₩62,264 | ₩62,612 | +0.21% | 9.3만 |
|---|
| 2026.04.06 | ₩62,733 | ₩62,881 | ₩62,733 | ₩62,760 | +0.04% | 7.4만 |
|---|
| 2026.04.02 | ₩62,505 | ₩62,867 | ₩62,505 | ₩62,867 | +0.58% | 12.2만 |
|---|
| 2026.04.01 | ₩62,639 | ₩62,812 | ₩62,572 | ₩62,639 | 0.00% | 10.2만 |
|---|
| 2026.03.31 | ₩62,411 | ₩62,638 | ₩62,358 | ₩62,518 | +0.17% | 29.5만 |
|---|
| 2026.03.30 | ₩62,250 | ₩62,331 | ₩62,146 | ₩62,170 | -0.13% | 3.8만 |
|---|
| 2026.03.27 | ₩61,915 | ₩62,036 | ₩61,834 | ₩61,901 | -0.02% | 13.3만 |
|---|
| 2026.03.26 | ₩62,344 | ₩62,384 | ₩62,049 | ₩62,062 | -0.45% | 5.6만 |
|---|
| 2026.03.25 | ₩62,706 | ₩62,706 | ₩62,492 | ₩62,559 | -0.24% | 6만 |
|---|
| 2026.03.24 | ₩62,183 | ₩62,398 | ₩62,156 | ₩62,277 | +0.15% | 13.5만 |
|---|
| 2026.03.23 | ₩62,237 | ₩62,559 | ₩62,197 | ₩62,438 | +0.32% | 24.9만 |
|---|
| 2026.03.20 | ₩62,492 | ₩62,535 | ₩62,036 | ₩62,062 | -0.69% | 10.5만 |
|---|
| 2026.03.19 | ₩62,398 | ₩62,785 | ₩62,364 | ₩62,720 | +0.52% | 28.5만 |
|---|
| 2026.03.18 | ₩62,773 | ₩62,867 | ₩62,572 | ₩62,599 | -0.28% | 11.7만 |
|---|
| 2026.03.17 | ₩62,693 | ₩62,840 | ₩62,693 | ₩62,814 | +0.19% | 5.7만 |
|---|
| 2026.03.16 | ₩62,653 | ₩62,679 | ₩62,472 | ₩62,559 | -0.15% | 37.1만 |
|---|
| 2026.03.13 | ₩62,599 | ₩62,693 | ₩62,264 | ₩62,317 | -0.45% | 8.2만 |
|---|
| 2026.03.12 | ₩62,746 | ₩62,746 | ₩62,438 | ₩62,545 | -0.32% | 10.7만 |
|---|
| 2026.03.11 | ₩63,095 | ₩63,095 | ₩62,820 | ₩62,854 | -0.38% | 4.5만 |
|---|
| 2026.03.10 | ₩63,431 | ₩63,484 | ₩63,229 | ₩63,256 | -0.27% | 8.9만 |
|---|
| 2026.03.09 | ₩63,135 | ₩63,551 | ₩63,122 | ₩63,551 | +0.66% | 8만 |
|---|
| 2026.03.06 | ₩63,243 | ₩63,431 | ₩63,135 | ₩63,256 | +0.02% | 9.2만 |
|---|
| 2026.03.05 | ₩63,457 | ₩63,510 | ₩63,283 | ₩63,471 | +0.02% | 26.4만 |
|---|
| 2026.03.04 | ₩63,860 | ₩64,007 | ₩63,846 | ₩63,927 | +0.11% | 21.2만 |
|---|
| 2026.03.03 | ₩63,565 | ₩64,068 | ₩63,558 | ₩63,880 | +0.50% | 16.4만 |
|---|
| 2026.03.02 | ₩63,913 | ₩63,940 | ₩63,806 | ₩63,921 | +0.01% | 6.5만 |
|---|
| 2026.02.27 | ₩64,235 | ₩64,269 | ₩64,175 | ₩64,195 | -0.06% | 7.4만 |
|---|
| 2026.02.26 | ₩64,168 | ₩64,222 | ₩64,101 | ₩64,222 | +0.08% | 7.2만 |
|---|
| 2026.02.25 | ₩64,195 | ₩64,215 | ₩64,135 | ₩64,168 | -0.04% | 10만 |
|---|
| 2026.02.24 | ₩64,195 | ₩64,222 | ₩64,108 | ₩64,194 | -0.00% | 10.2만 |
|---|
| 2026.02.23 | ₩64,155 | ₩64,276 | ₩64,128 | ₩64,194 | +0.06% | 17.3만 |
|---|
| 2026.02.20 | ₩64,182 | ₩64,182 | ₩64,014 | ₩64,168 | -0.02% | 13.7만 |
|---|
| 2026.02.19 | ₩63,994 | ₩64,155 | ₩63,994 | ₩64,141 | +0.23% | 13.2만 |
|---|
| 2026.02.18 | ₩64,101 | ₩64,195 | ₩64,061 | ₩64,101 | 0.00% | 11.8만 |
|---|
| 2026.02.17 | ₩64,115 | ₩64,155 | ₩64,061 | ₩64,155 | +0.06% | 6.8만 |
|---|
| 2026.02.13 | ₩64,074 | ₩64,115 | ₩64,034 | ₩64,101 | +0.04% | 4.4만 |
|---|
| 2026.02.12 | ₩63,887 | ₩63,980 | ₩63,793 | ₩63,940 | +0.08% | 14.6만 |
|---|
| 2026.02.11 | ₩63,659 | ₩63,820 | ₩63,632 | ₩63,739 | +0.13% | 7.7만 |
|---|
| 2026.02.10 | ₩63,766 | ₩63,840 | ₩63,742 | ₩63,806 | +0.06% | 18.2만 |
|---|
| 2026.02.09 | ₩63,578 | ₩63,672 | ₩63,498 | ₩63,620 | +0.07% | 10.2만 |
|---|
| 2026.02.06 | ₩63,565 | ₩63,605 | ₩63,491 | ₩63,605 | +0.06% | 7.6만 |
|---|
| 2026.02.05 | ₩63,417 | ₩63,578 | ₩63,377 | ₩63,578 | +0.25% | 11만 |
|---|
| 2026.02.04 | ₩63,645 | ₩63,645 | ₩63,545 | ₩63,605 | -0.06% | 19.7만 |
|---|
| 2026.02.03 | ₩63,645 | ₩63,699 | ₩63,541 | ₩63,659 | +0.02% | 9.5만 |
|---|
| 2026.02.02 | ₩63,712 | ₩63,726 | ₩63,618 | ₩63,645 | -0.11% | 16.2만 |
|---|
| 2026.01.30 | ₩63,726 | ₩63,743 | ₩63,618 | ₩63,652 | -0.12% | 12만 |
|---|
| 2026.01.29 | ₩63,659 | ₩63,739 | ₩63,562 | ₩63,714 | +0.09% | 7만 |
|---|
| 2026.01.28 | ₩63,752 | ₩63,752 | ₩63,605 | ₩63,685 | -0.11% | 7.5만 |
|---|
| 2026.01.27 | ₩63,833 | ₩63,833 | ₩63,712 | ₩63,726 | -0.17% | 6만 |
|---|
| 2026.01.26 | ₩63,793 | ₩63,833 | ₩63,726 | ₩63,759 | -0.05% | 8.3만 |
|---|
| 2026.01.23 | ₩63,632 | ₩63,726 | ₩63,571 | ₩63,711 | +0.12% | 10.5만 |
|---|
| 2026.01.22 | ₩63,618 | ₩63,715 | ₩63,551 | ₩63,645 | +0.04% | 12.1만 |
|---|
| 2026.01.21 | ₩63,457 | ₩63,592 | ₩63,337 | ₩63,585 | +0.20% | 8.5만 |
|---|
| 2026.01.20 | ₩63,363 | ₩63,417 | ₩63,243 | ₩63,270 | -0.15% | 8.9만 |
|---|
| 2026.01.16 | ₩63,779 | ₩63,779 | ₩63,578 | ₩63,605 | -0.27% | 6만 |
|---|
| 2026.01.15 | ₩63,820 | ₩63,833 | ₩63,712 | ₩63,712 | -0.17% | 5.8만 |
|---|
| 2026.01.14 | ₩63,685 | ₩63,860 | ₩63,645 | ₩63,817 | +0.21% | 11.3만 |
|---|
| 2026.01.13 | ₩63,672 | ₩63,699 | ₩63,545 | ₩63,684 | +0.02% | 6.1만 |
|---|
| 2026.01.12 | ₩63,551 | ₩63,659 | ₩63,471 | ₩63,577 | +0.04% | 10.7만 |
|---|
| 2026.01.09 | ₩63,498 | ₩63,645 | ₩63,417 | ₩63,605 | +0.17% | 9.2만 |
|---|
| 2026.01.08 | ₩63,511 | ₩63,511 | ₩63,431 | ₩63,471 | -0.06% | 18.7만 |
|---|
| 2026.01.07 | ₩63,726 | ₩63,726 | ₩63,524 | ₩63,592 | -0.21% | 12.6만 |
|---|
| 2026.01.06 | ₩63,457 | ₩63,551 | ₩63,350 | ₩63,551 | +0.15% | 12만 |
|---|
| 2026.01.05 | ₩63,524 | ₩63,524 | ₩63,377 | ₩63,511 | -0.02% | 10.4만 |
|---|
| 2026.01.02 | ₩63,484 | ₩63,484 | ₩63,283 | ₩63,337 | -0.23% | 5.5만 |
|---|
| 2025.12.31 | ₩63,605 | ₩63,605 | ₩63,377 | ₩63,377 | -0.36% | 2.5만 |
|---|
| 2025.12.30 | ₩63,471 | ₩63,605 | ₩63,471 | ₩63,577 | +0.17% | 5.4만 |
|---|
| 2025.12.29 | ₩63,565 | ₩63,592 | ₩63,524 | ₩63,578 | +0.02% | 4.9만 |
|---|
| 2025.12.26 | ₩63,592 | ₩63,592 | ₩63,457 | ₩63,511 | -0.13% | 2.6만 |
|---|
| 2025.12.24 | ₩63,404 | ₩63,545 | ₩63,363 | ₩63,545 | +0.22% | 3.7만 |
|---|
| 2025.12.23 | ₩63,189 | ₩63,337 | ₩63,169 | ₩63,296 | +0.17% | 5.6만 |
|---|
| 2025.12.22 | ₩63,310 | ₩63,310 | ₩63,216 | ₩63,243 | -0.11% | 4.3만 |
|---|
| 2025.12.19 | ₩63,323 | ₩63,363 | ₩63,270 | ₩63,283 | -0.06% | 7.1만 |
|---|
| 2025.12.18 | ₩63,457 | ₩63,457 | ₩63,283 | ₩63,363 | -0.15% | 12.1만 |
|---|
| 2025.12.17 | ₩63,216 | ₩63,229 | ₩63,122 | ₩63,189 | -0.04% | 7.7만 |
|---|
| 2025.12.16 | ₩63,055 | ₩63,263 | ₩63,055 | ₩63,216 | +0.26% | 4.8만 |
|---|
| 2025.12.15 | ₩63,605 | ₩63,605 | ₩63,363 | ₩63,431 | -0.27% | 4.9만 |
|---|
| 2025.12.12 | ₩63,511 | ₩63,511 | ₩63,337 | ₩63,337 | -0.27% | 3.6만 |
|---|
| 2025.12.11 | ₩63,739 | ₩63,770 | ₩63,605 | ₩63,605 | -0.21% | 4.5만 |
|---|
| 2025.12.10 | ₩63,444 | ₩63,699 | ₩63,404 | ₩63,645 | +0.32% | 5.4만 |
|---|
| 2025.12.09 | ₩63,699 | ₩63,699 | ₩63,404 | ₩63,444 | -0.40% | 5.5만 |
|---|
| 2025.12.08 | ₩63,645 | ₩63,645 | ₩63,417 | ₩63,498 | -0.23% | 9.3만 |
|---|
| 2025.12.05 | ₩63,726 | ₩63,726 | ₩63,565 | ₩63,618 | -0.17% | 9.5만 |
|---|
| 2025.12.04 | ₩63,779 | ₩63,779 | ₩63,645 | ₩63,685 | -0.15% | 4.2만 |
|---|
| 2025.12.03 | ₩63,752 | ₩63,849 | ₩63,685 | ₩63,786 | +0.05% | 4.6만 |
|---|
| 2025.12.02 | ₩63,712 | ₩63,726 | ₩63,592 | ₩63,659 | -0.08% | 4.1만 |
|---|
| 2025.12.01 | ₩63,927 | ₩63,927 | ₩63,561 | ₩63,605 | -0.50% | 5.9만 |
|---|
| 2025.11.28 | ₩64,141 | ₩64,141 | ₩64,034 | ₩64,088 | -0.08% | 1.2만 |
|---|
| 2025.11.26 | ₩64,007 | ₩64,235 | ₩64,001 | ₩64,155 | +0.23% | 31.3만 |
|---|
| 2025.11.25 | ₩64,007 | ₩64,115 | ₩63,913 | ₩64,034 | +0.04% | 4만 |
|---|
| 2025.11.24 | ₩63,806 | ₩63,923 | ₩63,766 | ₩63,860 | +0.08% | 4.2만 |
|---|
| 2025.11.21 | ₩63,712 | ₩63,712 | ₩63,578 | ₩63,665 | -0.07% | 2.8만 |
|---|
| 2025.11.20 | ₩63,551 | ₩63,632 | ₩63,471 | ₩63,511 | -0.06% | 7.8만 |
|---|
| 2025.11.19 | ₩63,551 | ₩63,578 | ₩63,429 | ₩63,444 | -0.17% | 4.7만 |
|---|
| 2025.11.18 | ₩63,592 | ₩63,592 | ₩63,417 | ₩63,479 | -0.18% | 4.4만 |
|---|
| 2025.11.17 | ₩63,404 | ₩63,511 | ₩63,404 | ₩63,417 | +0.02% | 5.9만 |
|---|
| 2025.11.14 | ₩63,659 | ₩63,659 | ₩63,404 | ₩63,404 | -0.40% | 7.2만 |
|---|
| 2025.11.13 | ₩63,605 | ₩63,685 | ₩63,551 | ₩63,551 | -0.08% | 11.3만 |
|---|
| 2025.11.12 | ₩63,820 | ₩63,846 | ₩63,752 | ₩63,793 | -0.04% | 4.1만 |
|---|
| 2025.11.11 | ₩63,672 | ₩63,860 | ₩63,672 | ₩63,806 | +0.21% | 4만 |
|---|
| 2025.11.10 | ₩63,645 | ₩63,706 | ₩63,592 | ₩63,618 | -0.04% | 6.7만 |
|---|
| 2025.11.07 | ₩63,551 | ₩63,659 | ₩63,542 | ₩63,592 | +0.06% | 5.8만 |
|---|
| 2025.11.06 | ₩63,618 | ₩63,679 | ₩63,551 | ₩63,659 | +0.06% | 25.8만 |
|---|
| 2025.11.05 | ₩63,578 | ₩63,578 | ₩63,404 | ₩63,444 | -0.21% | 5.3만 |
|---|
| 2025.11.04 | ₩63,565 | ₩63,732 | ₩63,502 | ₩63,592 | +0.04% | 10.9만 |
|---|
| 2025.11.03 | ₩63,471 | ₩63,565 | ₩63,457 | ₩63,523 | +0.08% | 7만 |
|---|
| 2025.10.31 | ₩64,048 | ₩64,074 | ₩63,873 | ₩63,873 | -0.27% | 3.2만 |
|---|
| 2025.10.30 | ₩63,967 | ₩64,182 | ₩63,913 | ₩64,021 | +0.08% | 46.9만 |
|---|
| 2025.10.29 | ₩64,597 | ₩64,597 | ₩64,229 | ₩64,262 | -0.52% | 5.3만 |
|---|
| 2025.10.28 | ₩64,490 | ₩64,597 | ₩64,450 | ₩64,597 | +0.17% | 4.9만 |
|---|
| 2025.10.27 | ₩64,477 | ₩64,571 | ₩64,357 | ₩64,571 | +0.15% | 4.4만 |
|---|
| 2025.10.24 | ₩64,477 | ₩64,477 | ₩64,359 | ₩64,423 | -0.08% | 7.4만 |
|---|
| 2025.10.23 | ₩64,356 | ₩64,490 | ₩64,316 | ₩64,356 | 0.00% | 5.3만 |
|---|
| 2025.10.22 | ₩64,396 | ₩64,517 | ₩64,316 | ₩64,463 | +0.10% | 6만 |
|---|
| 2025.10.21 | ₩64,504 | ₩64,504 | ₩64,410 | ₩64,410 | -0.15% | 6.2만 |
|---|
| 2025.10.20 | ₩64,289 | ₩64,383 | ₩64,262 | ₩64,343 | +0.08% | 3.5만 |
|---|
| 2025.10.17 | ₩64,249 | ₩64,288 | ₩64,141 | ₩64,222 | -0.04% | 4.7만 |
|---|
| 2025.10.16 | ₩64,168 | ₩64,329 | ₩64,034 | ₩64,249 | +0.13% | 11.4만 |
|---|
| 2025.10.15 | ₩64,141 | ₩64,276 | ₩64,061 | ₩64,101 | -0.06% | 24.3만 |
|---|
| 2025.10.14 | ₩63,927 | ₩64,115 | ₩63,853 | ₩64,048 | +0.19% | 3.6만 |
|---|
| 2025.10.13 | ₩63,913 | ₩64,001 | ₩63,739 | ₩63,927 | +0.02% | 5.2만 |
|---|
| 2025.10.10 | ₩63,820 | ₩63,913 | ₩63,752 | ₩63,793 | -0.04% | 5.5만 |
|---|