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 | ₩59,550 | ₩59,603 | ₩59,476 | ₩59,590 | +0.07% | 5.7만 |
| 2026.10.08 | ₩59,429 | ₩59,622 | ₩59,375 | ₩59,590 | +0.27% | 10.1만 |
| 2026.10.07 | ₩59,134 | ₩59,476 | ₩59,134 | ₩59,442 | +0.52% | 10만 |
| 2026.10.06 | ₩59,389 | ₩59,509 | ₩59,367 | ₩59,469 | +0.14% | 20.5만 |
| 2026.10.05 | ₩59,429 | ₩59,576 | ₩59,375 | ₩59,550 | +0.20% | 9.6만 |
| 2026.10.02 | ₩59,737 | ₩59,845 | ₩59,456 | ₩59,496 | -0.40% | 13.1만 |
| 2026.10.01 | ₩59,362 | ₩59,670 | ₩59,281 | ₩59,590 | +0.38% | 11.1만 |
| 2026.09.30 | ₩59,576 | ₩59,684 | ₩59,456 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,509 |
| -0.11% |
| 22.7만 |
| 2026.09.29 | ₩59,751 | ₩59,778 | ₩59,516 | ₩59,684 | -0.11% | 23.5만 |
|---|
| 2026.09.28 | ₩59,778 | ₩59,831 | ₩59,617 | ₩59,778 | 0.00% | 12.7만 |
|---|
| 2026.09.25 | ₩60,033 | ₩60,113 | ₩59,898 | ₩60,086 | +0.09% | 14.6만 |
|---|
| 2026.09.24 | ₩60,368 | ₩60,395 | ₩60,033 | ₩60,033 | -0.56% | 11.5만 |
|---|
| 2026.09.23 | ₩60,891 | ₩60,891 | ₩60,314 | ₩60,381 | -0.84% | 7.8만 |
|---|
| 2026.09.22 | ₩61,025 | ₩61,025 | ₩60,855 | ₩60,958 | -0.11% | 10.9만 |
|---|
| 2026.09.21 | ₩60,878 | ₩60,958 | ₩60,864 | ₩60,958 | +0.13% | 4.6만 |
|---|
| 2026.09.18 | ₩60,878 | ₩60,878 | ₩60,723 | ₩60,770 | -0.18% | 16.6만 |
|---|
| 2026.09.17 | ₩60,985 | ₩60,985 | ₩60,864 | ₩60,972 | -0.02% | 8.1만 |
|---|
| 2026.09.16 | ₩60,717 | ₩60,891 | ₩60,623 | ₩60,663 | -0.09% | 8.4만 |
|---|
| 2026.09.15 | ₩60,569 | ₩60,623 | ₩60,536 | ₩60,609 | +0.07% | 13.6만 |
|---|
| 2026.09.14 | ₩60,583 | ₩60,770 | ₩60,536 | ₩60,636 | +0.09% | 10.2만 |
|---|
| 2026.09.11 | ₩60,864 | ₩60,891 | ₩60,663 | ₩60,703 | -0.26% | 10.8만 |
|---|
| 2026.09.10 | ₩60,851 | ₩60,864 | ₩60,676 | ₩60,690 | -0.26% | 6.1만 |
|---|
| 2026.09.09 | ₩61,200 | ₩61,213 | ₩61,025 | ₩61,146 | -0.09% | 11.1만 |
|---|
| 2026.09.08 | ₩61,294 | ₩61,294 | ₩61,139 | ₩61,213 | -0.13% | 11.2만 |
|---|
| 2026.09.04 | ₩61,267 | ₩61,307 | ₩61,220 | ₩61,267 | 0.00% | 9만 |
|---|
| 2026.09.03 | ₩61,589 | ₩61,589 | ₩61,448 | ₩61,495 | -0.15% | 14.1만 |
|---|
| 2026.09.02 | ₩61,441 | ₩61,441 | ₩61,307 | ₩61,367 | -0.12% | 11.6만 |
|---|
| 2026.09.01 | ₩61,441 | ₩61,528 | ₩61,320 | ₩61,347 | -0.15% | 31.8만 |
|---|
| 2026.08.31 | ₩61,575 | ₩61,575 | ₩61,468 | ₩61,562 | -0.02% | 13.7만 |
|---|
| 2026.08.28 | ₩61,857 | ₩61,878 | ₩61,629 | ₩61,669 | -0.30% | 7만 |
|---|
| 2026.08.27 | ₩61,870 | ₩61,870 | ₩61,756 | ₩61,803 | -0.11% | 6.5만 |
|---|
| 2026.08.26 | ₩61,777 | ₩61,856 | ₩61,736 | ₩61,817 | +0.07% | 6.1만 |
|---|
| 2026.08.25 | ₩61,817 | ₩61,897 | ₩61,735 | ₩61,884 | +0.11% | 7.1만 |
|---|
| 2026.08.24 | ₩61,602 | ₩61,616 | ₩61,535 | ₩61,575 | -0.04% | 6.4만 |
|---|
| 2026.08.21 | ₩61,495 | ₩61,495 | ₩61,414 | ₩61,455 | -0.07% | 7.1만 |
|---|
| 2026.08.20 | ₩61,602 | ₩61,616 | ₩61,455 | ₩61,508 | -0.15% | 16만 |
|---|
| 2026.08.19 | ₩61,803 | ₩61,803 | ₩61,629 | ₩61,724 | -0.13% | 9.7만 |
|---|
| 2026.08.18 | ₩61,361 | ₩61,414 | ₩61,253 | ₩61,387 | +0.04% | 6.9만 |
|---|
| 2026.08.17 | ₩61,468 | ₩61,481 | ₩61,334 | ₩61,361 | -0.17% | 7.3만 |
|---|
| 2026.08.14 | ₩61,750 | ₩61,750 | ₩61,535 | ₩61,589 | -0.26% | 7.1만 |
|---|
| 2026.08.13 | ₩61,750 | ₩61,817 | ₩61,689 | ₩61,696 | -0.09% | 5.2만 |
|---|
| 2026.08.12 | ₩61,629 | ₩61,629 | ₩61,495 | ₩61,515 | -0.19% | 6.1만 |
|---|
| 2026.08.11 | ₩61,575 | ₩61,589 | ₩61,485 | ₩61,488 | -0.14% | 9만 |
|---|
| 2026.08.10 | ₩61,602 | ₩61,608 | ₩61,455 | ₩61,465 | -0.22% | 8.8만 |
|---|
| 2026.08.07 | ₩61,750 | ₩61,777 | ₩61,602 | ₩61,692 | -0.09% | 6.4만 |
|---|
| 2026.08.06 | ₩61,696 | ₩61,696 | ₩61,522 | ₩61,574 | -0.20% | 11.2만 |
|---|
| 2026.08.05 | ₩62,005 | ₩62,084 | ₩61,978 | ₩62,018 | +0.02% | 6.3만 |
|---|
| 2026.08.04 | ₩61,897 | ₩62,018 | ₩61,884 | ₩62,011 | +0.18% | 21.9만 |
|---|
| 2026.08.03 | ₩61,723 | ₩61,750 | ₩61,656 | ₩61,716 | -0.01% | 5.2만 |
|---|
| 2026.07.31 | ₩61,575 | ₩61,575 | ₩61,428 | ₩61,528 | -0.08% | 5.7만 |
|---|
| 2026.07.30 | ₩61,562 | ₩61,637 | ₩61,535 | ₩61,609 | +0.08% | 28.5만 |
|---|
| 2026.07.29 | ₩61,817 | ₩61,817 | ₩61,495 | ₩61,515 | -0.49% | 8.5만 |
|---|
| 2026.07.28 | ₩61,683 | ₩61,844 | ₩61,683 | ₩61,797 | +0.18% | 8.2만 |
|---|
| 2026.07.27 | ₩61,656 | ₩61,703 | ₩61,634 | ₩61,663 | +0.01% | 12.4만 |
|---|
| 2026.07.24 | ₩61,562 | ₩61,642 | ₩61,546 | ₩61,546 | -0.03% | 11.2만 |
|---|
| 2026.07.23 | ₩61,589 | ₩61,589 | ₩61,481 | ₩61,555 | -0.05% | 5.7만 |
|---|
| 2026.07.22 | ₩61,857 | ₩61,857 | ₩61,736 | ₩61,763 | -0.15% | 5.3만 |
|---|
| 2026.07.21 | ₩61,897 | ₩61,911 | ₩61,823 | ₩61,857 | -0.07% | 9.2만 |
|---|
| 2026.07.20 | ₩62,166 | ₩62,166 | ₩61,964 | ₩61,984 | -0.29% | 7.6만 |
|---|
| 2026.07.17 | ₩62,179 | ₩62,226 | ₩62,139 | ₩62,192 | +0.02% | 23.4만 |
|---|
| 2026.07.16 | ₩62,018 | ₩62,139 | ₩61,991 | ₩62,125 | +0.17% | 7.7만 |
|---|
| 2026.07.15 | ₩62,045 | ₩62,192 | ₩62,018 | ₩62,145 | +0.16% | 9.2만 |
|---|
| 2026.07.14 | ₩61,951 | ₩62,065 | ₩61,911 | ₩61,991 | +0.06% | 17만 |
|---|
| 2026.07.13 | ₩62,072 | ₩62,072 | ₩61,891 | ₩61,891 | -0.29% | 6.5만 |
|---|
| 2026.07.10 | ₩62,246 | ₩62,246 | ₩62,085 | ₩62,098 | -0.24% | 6만 |
|---|
| 2026.07.09 | ₩62,233 | ₩62,313 | ₩62,166 | ₩62,200 | -0.05% | 9.2만 |
|---|
| 2026.07.08 | ₩62,192 | ₩62,206 | ₩62,045 | ₩62,166 | -0.04% | 9.2만 |
|---|
| 2026.07.07 | ₩62,420 | ₩62,474 | ₩62,233 | ₩62,259 | -0.26% | 9.5만 |
|---|
| 2026.07.06 | ₩62,823 | ₩62,863 | ₩62,769 | ₩62,863 | +0.06% | 4.6만 |
|---|
| 2026.07.02 | ₩62,796 | ₩62,890 | ₩62,783 | ₩62,877 | +0.13% | 9만 |
|---|
| 2026.07.01 | ₩62,702 | ₩62,816 | ₩62,662 | ₩62,716 | +0.02% | 14.3만 |
|---|
| 2026.06.30 | ₩63,051 | ₩63,051 | ₩62,843 | ₩62,850 | -0.32% | 13만 |
|---|
| 2026.06.29 | ₩63,078 | ₩63,118 | ₩63,038 | ₩63,105 | +0.04% | 5.6만 |
|---|
| 2026.06.26 | ₩62,917 | ₩63,058 | ₩62,903 | ₩63,004 | +0.14% | 12만 |
|---|
| 2026.06.25 | ₩63,024 | ₩63,051 | ₩62,970 | ₩63,011 | -0.02% | 6.1만 |
|---|
| 2026.06.24 | ₩62,917 | ₩63,011 | ₩62,906 | ₩62,954 | +0.06% | 4.8만 |
|---|
| 2026.06.23 | ₩62,689 | ₩62,783 | ₩62,649 | ₩62,709 | +0.03% | 6.6만 |
|---|
| 2026.06.22 | ₩62,716 | ₩62,716 | ₩62,587 | ₩62,662 | -0.09% | 5.6만 |
|---|
| 2026.06.18 | ₩62,917 | ₩62,917 | ₩62,756 | ₩62,769 | -0.23% | 7.4만 |
|---|
| 2026.06.17 | ₩62,756 | ₩62,852 | ₩62,595 | ₩62,595 | -0.26% | 8.8만 |
|---|
| 2026.06.16 | ₩62,877 | ₩62,877 | ₩62,769 | ₩62,809 | -0.11% | 7.4만 |
|---|
| 2026.06.15 | ₩62,823 | ₩62,850 | ₩62,675 | ₩62,689 | -0.21% | 17.2만 |
|---|
| 2026.06.12 | ₩62,689 | ₩62,702 | ₩62,555 | ₩62,649 | -0.06% | 5.8만 |
|---|
| 2026.06.11 | ₩62,394 | ₩62,729 | ₩62,340 | ₩62,689 | +0.47% | 3.9만 |
|---|
| 2026.06.10 | ₩62,367 | ₩62,434 | ₩62,259 | ₩62,273 | -0.15% | 31.7만 |
|---|
| 2026.06.09 | ₩62,447 | ₩62,447 | ₩62,246 | ₩62,380 | -0.11% | 36.9만 |
|---|
| 2026.06.08 | ₩62,407 | ₩62,474 | ₩62,259 | ₩62,273 | -0.21% | 7.5만 |
|---|
| 2026.06.05 | ₩62,474 | ₩62,474 | ₩62,313 | ₩62,313 | -0.26% | 7.2만 |
|---|
| 2026.06.04 | ₩62,595 | ₩62,649 | ₩62,581 | ₩62,595 | 0.00% | 23.9만 |
|---|
| 2026.06.03 | ₩62,742 | ₩62,783 | ₩62,675 | ₩62,756 | +0.02% | 13.1만 |
|---|
| 2026.06.02 | ₩63,051 | ₩63,051 | ₩62,863 | ₩62,903 | -0.23% | 5.3만 |
|---|
| 2026.06.01 | ₩62,689 | ₩62,873 | ₩62,675 | ₩62,863 | +0.28% | 14만 |
|---|
| 2026.05.29 | ₩62,890 | ₩62,997 | ₩62,863 | ₩62,890 | 0.00% | 5.6만 |
|---|
| 2026.05.28 | ₩62,662 | ₩62,836 | ₩62,636 | ₩62,823 | +0.26% | 5.5만 |
|---|
| 2026.05.27 | ₩62,662 | ₩62,769 | ₩62,642 | ₩62,689 | +0.04% | 5.9만 |
|---|
| 2026.05.26 | ₩62,675 | ₩62,675 | ₩62,567 | ₩62,608 | -0.11% | 5.2만 |
|---|
| 2026.05.22 | ₩62,474 | ₩62,474 | ₩62,286 | ₩62,394 | -0.13% | 5만 |
|---|
| 2026.05.21 | ₩62,058 | ₩62,327 | ₩62,018 | ₩62,300 | +0.39% | 34만 |
|---|
| 2026.05.20 | ₩61,897 | ₩62,259 | ₩61,884 | ₩62,230 | +0.54% | 6.6만 |
|---|
| 2026.05.19 | ₩61,911 | ₩61,924 | ₩61,750 | ₩61,830 | -0.13% | 8.5만 |
|---|
| 2026.05.18 | ₩62,233 | ₩62,233 | ₩62,005 | ₩62,098 | -0.22% | 5.4만 |
|---|
| 2026.05.15 | ₩62,179 | ₩62,179 | ₩62,073 | ₩62,104 | -0.12% | 6.4만 |
|---|
| 2026.05.14 | ₩62,689 | ₩62,689 | ₩62,501 | ₩62,514 | -0.28% | 4.5만 |
|---|
| 2026.05.13 | ₩62,447 | ₩62,513 | ₩62,340 | ₩62,508 | +0.10% | 4.5만 |
|---|
| 2026.05.12 | ₩62,514 | ₩62,514 | ₩62,420 | ₩62,501 | -0.02% | 5.1만 |
|---|
| 2026.05.11 | ₩62,729 | ₩62,769 | ₩62,662 | ₩62,662 | -0.11% | 11.8만 |
|---|
| 2026.05.08 | ₩62,783 | ₩62,850 | ₩62,769 | ₩62,850 | +0.11% | 5.4만 |
|---|
| 2026.05.07 | ₩62,877 | ₩62,877 | ₩62,575 | ₩62,622 | -0.41% | 9.3만 |
|---|
| 2026.05.06 | ₩62,783 | ₩62,836 | ₩62,729 | ₩62,823 | +0.06% | 4.3만 |
|---|
| 2026.05.05 | ₩62,756 | ₩62,836 | ₩62,689 | ₩62,769 | +0.02% | 7.8만 |
|---|
| 2026.05.04 | ₩62,809 | ₩62,809 | ₩62,514 | ₩62,618 | -0.31% | 5.5만 |
|---|
| 2026.05.01 | ₩62,783 | ₩62,970 | ₩62,756 | ₩62,823 | +0.06% | 4.7만 |
|---|
| 2026.04.30 | ₩62,716 | ₩63,051 | ₩62,649 | ₩62,742 | +0.04% | 14.7만 |
|---|
| 2026.04.29 | ₩62,877 | ₩62,877 | ₩62,595 | ₩62,595 | -0.45% | 7.3만 |
|---|
| 2026.04.28 | ₩62,823 | ₩62,917 | ₩62,749 | ₩62,917 | +0.15% | 5.6만 |
|---|
| 2026.04.27 | ₩62,997 | ₩62,997 | ₩62,877 | ₩62,917 | -0.13% | 3.5만 |
|---|
| 2026.04.24 | ₩62,930 | ₩63,091 | ₩62,930 | ₩63,038 | +0.17% | 6.6만 |
|---|
| 2026.04.23 | ₩63,078 | ₩63,172 | ₩62,830 | ₩62,997 | -0.13% | 6만 |
|---|
| 2026.04.22 | ₩63,158 | ₩63,212 | ₩63,064 | ₩63,131 | -0.04% | 14.2만 |
|---|
| 2026.04.21 | ₩63,131 | ₩63,152 | ₩62,957 | ₩62,970 | -0.25% | 4.7만 |
|---|
| 2026.04.20 | ₩63,185 | ₩63,185 | ₩63,078 | ₩63,172 | -0.02% | 4.6만 |
|---|
| 2026.04.17 | ₩63,172 | ₩63,266 | ₩63,118 | ₩63,199 | +0.04% | 5.7만 |
|---|
| 2026.04.16 | ₩63,145 | ₩63,145 | ₩62,850 | ₩62,903 | -0.38% | 17.6만 |
|---|
| 2026.04.15 | ₩63,038 | ₩63,087 | ₩63,011 | ₩63,071 | +0.05% | 4.4만 |
|---|
| 2026.04.14 | ₩62,944 | ₩63,158 | ₩62,944 | ₩63,117 | +0.27% | 5.8만 |
|---|
| 2026.04.13 | ₩62,689 | ₩62,944 | ₩62,689 | ₩62,944 | +0.41% | 3.3만 |
|---|
| 2026.04.10 | ₩62,863 | ₩62,877 | ₩62,729 | ₩62,742 | -0.19% | 3만 |
|---|
| 2026.04.09 | ₩62,809 | ₩62,981 | ₩62,689 | ₩62,850 | +0.06% | 6.2만 |
|---|
| 2026.04.08 | ₩63,158 | ₩63,158 | ₩62,763 | ₩62,796 | -0.57% | 8.4만 |
|---|
| 2026.04.07 | ₩62,488 | ₩62,622 | ₩62,273 | ₩62,622 | +0.21% | 9.3만 |
|---|
| 2026.04.06 | ₩62,742 | ₩62,890 | ₩62,742 | ₩62,769 | +0.04% | 7.4만 |
|---|
| 2026.04.02 | ₩62,514 | ₩62,877 | ₩62,514 | ₩62,877 | +0.58% | 12.2만 |
|---|
| 2026.04.01 | ₩62,649 | ₩62,822 | ₩62,581 | ₩62,649 | 0.00% | 10.2만 |
|---|
| 2026.03.31 | ₩62,420 | ₩62,647 | ₩62,367 | ₩62,528 | +0.17% | 29.5만 |
|---|
| 2026.03.30 | ₩62,259 | ₩62,340 | ₩62,155 | ₩62,179 | -0.13% | 3.8만 |
|---|
| 2026.03.27 | ₩61,924 | ₩62,045 | ₩61,844 | ₩61,911 | -0.02% | 13.3만 |
|---|
| 2026.03.26 | ₩62,353 | ₩62,394 | ₩62,058 | ₩62,072 | -0.45% | 5.6만 |
|---|
| 2026.03.25 | ₩62,716 | ₩62,716 | ₩62,501 | ₩62,568 | -0.24% | 6만 |
|---|
| 2026.03.24 | ₩62,192 | ₩62,407 | ₩62,166 | ₩62,286 | +0.15% | 13.5만 |
|---|
| 2026.03.23 | ₩62,246 | ₩62,568 | ₩62,206 | ₩62,447 | +0.32% | 24.9만 |
|---|
| 2026.03.20 | ₩62,501 | ₩62,544 | ₩62,045 | ₩62,072 | -0.69% | 10.5만 |
|---|
| 2026.03.19 | ₩62,407 | ₩62,795 | ₩62,374 | ₩62,729 | +0.52% | 28.5만 |
|---|
| 2026.03.18 | ₩62,783 | ₩62,877 | ₩62,581 | ₩62,608 | -0.28% | 11.7만 |
|---|
| 2026.03.17 | ₩62,702 | ₩62,850 | ₩62,702 | ₩62,823 | +0.19% | 5.7만 |
|---|
| 2026.03.16 | ₩62,662 | ₩62,689 | ₩62,481 | ₩62,568 | -0.15% | 37.1만 |
|---|
| 2026.03.13 | ₩62,608 | ₩62,702 | ₩62,273 | ₩62,327 | -0.45% | 8.2만 |
|---|
| 2026.03.12 | ₩62,756 | ₩62,756 | ₩62,447 | ₩62,555 | -0.32% | 10.7만 |
|---|
| 2026.03.11 | ₩63,105 | ₩63,105 | ₩62,830 | ₩62,863 | -0.38% | 4.5만 |
|---|
| 2026.03.10 | ₩63,440 | ₩63,494 | ₩63,239 | ₩63,266 | -0.27% | 8.9만 |
|---|
| 2026.03.09 | ₩63,145 | ₩63,561 | ₩63,131 | ₩63,561 | +0.66% | 8만 |
|---|
| 2026.03.06 | ₩63,252 | ₩63,440 | ₩63,145 | ₩63,266 | +0.02% | 9.2만 |
|---|
| 2026.03.05 | ₩63,467 | ₩63,519 | ₩63,292 | ₩63,480 | +0.02% | 26.4만 |
|---|
| 2026.03.04 | ₩63,869 | ₩64,017 | ₩63,856 | ₩63,936 | +0.11% | 21.2만 |
|---|
| 2026.03.03 | ₩63,574 | ₩64,077 | ₩63,567 | ₩63,889 | +0.50% | 16.4만 |
|---|
| 2026.03.02 | ₩63,923 | ₩63,950 | ₩63,816 | ₩63,931 | +0.01% | 6.5만 |
|---|
| 2026.02.27 | ₩64,245 | ₩64,278 | ₩64,185 | ₩64,205 | -0.06% | 7.4만 |
|---|
| 2026.02.26 | ₩64,178 | ₩64,232 | ₩64,111 | ₩64,232 | +0.08% | 7.2만 |
|---|
| 2026.02.25 | ₩64,205 | ₩64,225 | ₩64,144 | ₩64,178 | -0.04% | 10만 |
|---|
| 2026.02.24 | ₩64,205 | ₩64,232 | ₩64,117 | ₩64,203 | -0.00% | 10.2만 |
|---|
| 2026.02.23 | ₩64,164 | ₩64,285 | ₩64,138 | ₩64,203 | +0.06% | 17.3만 |
|---|
| 2026.02.20 | ₩64,191 | ₩64,191 | ₩64,024 | ₩64,178 | -0.02% | 13.7만 |
|---|
| 2026.02.19 | ₩64,003 | ₩64,164 | ₩64,003 | ₩64,151 | +0.23% | 13.2만 |
|---|
| 2026.02.18 | ₩64,111 | ₩64,205 | ₩64,071 | ₩64,111 | 0.00% | 11.8만 |
|---|
| 2026.02.17 | ₩64,124 | ₩64,164 | ₩64,071 | ₩64,164 | +0.06% | 6.8만 |
|---|
| 2026.02.13 | ₩64,084 | ₩64,124 | ₩64,044 | ₩64,111 | +0.04% | 4.4만 |
|---|
| 2026.02.12 | ₩63,896 | ₩63,990 | ₩63,802 | ₩63,950 | +0.08% | 14.6만 |
|---|
| 2026.02.11 | ₩63,668 | ₩63,829 | ₩63,641 | ₩63,749 | +0.13% | 7.7만 |
|---|
| 2026.02.10 | ₩63,775 | ₩63,849 | ₩63,751 | ₩63,816 | +0.06% | 18.2만 |
|---|
| 2026.02.09 | ₩63,588 | ₩63,681 | ₩63,507 | ₩63,629 | +0.07% | 10.2만 |
|---|
| 2026.02.06 | ₩63,574 | ₩63,614 | ₩63,500 | ₩63,614 | +0.06% | 7.6만 |
|---|
| 2026.02.05 | ₩63,427 | ₩63,588 | ₩63,386 | ₩63,588 | +0.25% | 11만 |
|---|
| 2026.02.04 | ₩63,655 | ₩63,655 | ₩63,554 | ₩63,614 | -0.06% | 19.7만 |
|---|
| 2026.02.03 | ₩63,655 | ₩63,708 | ₩63,550 | ₩63,668 | +0.02% | 9.5만 |
|---|
| 2026.02.02 | ₩63,722 | ₩63,735 | ₩63,628 | ₩63,655 | -0.11% | 16.2만 |
|---|
| 2026.01.30 | ₩63,735 | ₩63,753 | ₩63,628 | ₩63,661 | -0.12% | 12만 |
|---|
| 2026.01.29 | ₩63,668 | ₩63,749 | ₩63,571 | ₩63,723 | +0.09% | 7만 |
|---|
| 2026.01.28 | ₩63,762 | ₩63,762 | ₩63,614 | ₩63,695 | -0.11% | 7.5만 |
|---|
| 2026.01.27 | ₩63,842 | ₩63,842 | ₩63,722 | ₩63,735 | -0.17% | 6만 |
|---|
| 2026.01.26 | ₩63,802 | ₩63,842 | ₩63,735 | ₩63,769 | -0.05% | 8.3만 |
|---|
| 2026.01.23 | ₩63,641 | ₩63,735 | ₩63,581 | ₩63,720 | +0.12% | 10.5만 |
|---|
| 2026.01.22 | ₩63,628 | ₩63,724 | ₩63,561 | ₩63,655 | +0.04% | 12.1만 |
|---|
| 2026.01.21 | ₩63,467 | ₩63,601 | ₩63,346 | ₩63,594 | +0.20% | 8.5만 |
|---|
| 2026.01.20 | ₩63,373 | ₩63,427 | ₩63,252 | ₩63,279 | -0.15% | 8.9만 |
|---|
| 2026.01.16 | ₩63,789 | ₩63,789 | ₩63,588 | ₩63,614 | -0.27% | 6만 |
|---|
| 2026.01.15 | ₩63,829 | ₩63,842 | ₩63,722 | ₩63,722 | -0.17% | 5.8만 |
|---|
| 2026.01.14 | ₩63,695 | ₩63,869 | ₩63,655 | ₩63,826 | +0.21% | 11.3만 |
|---|
| 2026.01.13 | ₩63,681 | ₩63,708 | ₩63,554 | ₩63,694 | +0.02% | 6.1만 |
|---|
| 2026.01.12 | ₩63,561 | ₩63,668 | ₩63,480 | ₩63,586 | +0.04% | 10.7만 |
|---|
| 2026.01.09 | ₩63,507 | ₩63,655 | ₩63,427 | ₩63,614 | +0.17% | 9.2만 |
|---|
| 2026.01.08 | ₩63,520 | ₩63,520 | ₩63,440 | ₩63,480 | -0.06% | 18.7만 |
|---|
| 2026.01.07 | ₩63,735 | ₩63,735 | ₩63,534 | ₩63,601 | -0.21% | 12.6만 |
|---|
| 2026.01.06 | ₩63,467 | ₩63,561 | ₩63,360 | ₩63,561 | +0.15% | 12만 |
|---|
| 2026.01.05 | ₩63,534 | ₩63,534 | ₩63,386 | ₩63,520 | -0.02% | 10.4만 |
|---|
| 2026.01.02 | ₩63,494 | ₩63,494 | ₩63,292 | ₩63,346 | -0.23% | 5.5만 |
|---|
| 2025.12.31 | ₩63,614 | ₩63,614 | ₩63,386 | ₩63,386 | -0.36% | 2.5만 |
|---|
| 2025.12.30 | ₩63,480 | ₩63,614 | ₩63,480 | ₩63,586 | +0.17% | 5.4만 |
|---|
| 2025.12.29 | ₩63,574 | ₩63,601 | ₩63,534 | ₩63,588 | +0.02% | 4.9만 |
|---|
| 2025.12.26 | ₩63,601 | ₩63,601 | ₩63,467 | ₩63,520 | -0.13% | 2.6만 |
|---|
| 2025.12.24 | ₩63,413 | ₩63,554 | ₩63,373 | ₩63,554 | +0.22% | 3.7만 |
|---|
| 2025.12.23 | ₩63,199 | ₩63,346 | ₩63,178 | ₩63,306 | +0.17% | 5.6만 |
|---|
| 2025.12.22 | ₩63,319 | ₩63,319 | ₩63,225 | ₩63,252 | -0.11% | 4.3만 |
|---|
| 2025.12.19 | ₩63,333 | ₩63,373 | ₩63,279 | ₩63,292 | -0.06% | 7.1만 |
|---|
| 2025.12.18 | ₩63,467 | ₩63,467 | ₩63,292 | ₩63,373 | -0.15% | 12.1만 |
|---|
| 2025.12.17 | ₩63,225 | ₩63,239 | ₩63,131 | ₩63,199 | -0.04% | 7.7만 |
|---|
| 2025.12.16 | ₩63,064 | ₩63,272 | ₩63,064 | ₩63,225 | +0.26% | 4.8만 |
|---|
| 2025.12.15 | ₩63,614 | ₩63,614 | ₩63,373 | ₩63,440 | -0.27% | 4.9만 |
|---|
| 2025.12.12 | ₩63,520 | ₩63,520 | ₩63,346 | ₩63,346 | -0.27% | 3.6만 |
|---|
| 2025.12.11 | ₩63,749 | ₩63,779 | ₩63,614 | ₩63,614 | -0.21% | 4.5만 |
|---|
| 2025.12.10 | ₩63,453 | ₩63,708 | ₩63,413 | ₩63,655 | +0.32% | 5.4만 |
|---|
| 2025.12.09 | ₩63,708 | ₩63,708 | ₩63,413 | ₩63,453 | -0.40% | 5.5만 |
|---|
| 2025.12.08 | ₩63,655 | ₩63,655 | ₩63,427 | ₩63,507 | -0.23% | 9.3만 |
|---|
| 2025.12.05 | ₩63,735 | ₩63,735 | ₩63,574 | ₩63,628 | -0.17% | 9.5만 |
|---|
| 2025.12.04 | ₩63,789 | ₩63,789 | ₩63,655 | ₩63,695 | -0.15% | 4.2만 |
|---|
| 2025.12.03 | ₩63,762 | ₩63,859 | ₩63,695 | ₩63,796 | +0.05% | 4.6만 |
|---|
| 2025.12.02 | ₩63,722 | ₩63,735 | ₩63,601 | ₩63,668 | -0.08% | 4.1만 |
|---|
| 2025.12.01 | ₩63,936 | ₩63,936 | ₩63,570 | ₩63,614 | -0.50% | 5.9만 |
|---|
| 2025.11.28 | ₩64,151 | ₩64,151 | ₩64,044 | ₩64,097 | -0.08% | 1.2만 |
|---|
| 2025.11.26 | ₩64,017 | ₩64,245 | ₩64,010 | ₩64,164 | +0.23% | 31.3만 |
|---|
| 2025.11.25 | ₩64,017 | ₩64,124 | ₩63,923 | ₩64,044 | +0.04% | 4만 |
|---|
| 2025.11.24 | ₩63,816 | ₩63,932 | ₩63,775 | ₩63,869 | +0.08% | 4.2만 |
|---|
| 2025.11.21 | ₩63,722 | ₩63,722 | ₩63,588 | ₩63,675 | -0.07% | 2.8만 |
|---|
| 2025.11.20 | ₩63,561 | ₩63,641 | ₩63,480 | ₩63,520 | -0.06% | 7.8만 |
|---|
| 2025.11.19 | ₩63,561 | ₩63,588 | ₩63,439 | ₩63,453 | -0.17% | 4.7만 |
|---|
| 2025.11.18 | ₩63,601 | ₩63,601 | ₩63,427 | ₩63,488 | -0.18% | 4.4만 |
|---|
| 2025.11.17 | ₩63,413 | ₩63,520 | ₩63,413 | ₩63,427 | +0.02% | 5.9만 |
|---|
| 2025.11.14 | ₩63,668 | ₩63,668 | ₩63,413 | ₩63,413 | -0.40% | 7.2만 |
|---|
| 2025.11.13 | ₩63,614 | ₩63,695 | ₩63,561 | ₩63,561 | -0.08% | 11.3만 |
|---|
| 2025.11.12 | ₩63,829 | ₩63,856 | ₩63,762 | ₩63,802 | -0.04% | 4.1만 |
|---|
| 2025.11.11 | ₩63,681 | ₩63,869 | ₩63,681 | ₩63,816 | +0.21% | 4만 |
|---|
| 2025.11.10 | ₩63,655 | ₩63,715 | ₩63,601 | ₩63,628 | -0.04% | 6.7만 |
|---|
| 2025.11.07 | ₩63,561 | ₩63,668 | ₩63,551 | ₩63,601 | +0.06% | 5.8만 |
|---|
| 2025.11.06 | ₩63,628 | ₩63,688 | ₩63,561 | ₩63,668 | +0.06% | 25.8만 |
|---|
| 2025.11.05 | ₩63,588 | ₩63,588 | ₩63,413 | ₩63,453 | -0.21% | 5.3만 |
|---|
| 2025.11.04 | ₩63,574 | ₩63,742 | ₩63,511 | ₩63,601 | +0.04% | 10.9만 |
|---|
| 2025.11.03 | ₩63,480 | ₩63,574 | ₩63,467 | ₩63,533 | +0.08% | 7만 |
|---|
| 2025.10.31 | ₩64,057 | ₩64,084 | ₩63,883 | ₩63,883 | -0.27% | 3.2만 |
|---|
| 2025.10.30 | ₩63,977 | ₩64,191 | ₩63,923 | ₩64,030 | +0.08% | 46.9만 |
|---|
| 2025.10.29 | ₩64,607 | ₩64,607 | ₩64,238 | ₩64,272 | -0.52% | 5.3만 |
|---|
| 2025.10.28 | ₩64,500 | ₩64,607 | ₩64,460 | ₩64,607 | +0.17% | 4.9만 |
|---|
| 2025.10.27 | ₩64,486 | ₩64,580 | ₩64,367 | ₩64,580 | +0.15% | 4.4만 |
|---|
| 2025.10.24 | ₩64,486 | ₩64,486 | ₩64,368 | ₩64,433 | -0.08% | 7.4만 |
|---|
| 2025.10.23 | ₩64,366 | ₩64,500 | ₩64,325 | ₩64,366 | 0.00% | 5.3만 |
|---|
| 2025.10.22 | ₩64,406 | ₩64,527 | ₩64,325 | ₩64,473 | +0.10% | 6만 |
|---|
| 2025.10.21 | ₩64,513 | ₩64,513 | ₩64,419 | ₩64,419 | -0.15% | 6.2만 |
|---|
| 2025.10.20 | ₩64,299 | ₩64,392 | ₩64,272 | ₩64,352 | +0.08% | 3.5만 |
|---|
| 2025.10.17 | ₩64,258 | ₩64,297 | ₩64,151 | ₩64,232 | -0.04% | 4.7만 |
|---|
| 2025.10.16 | ₩64,178 | ₩64,339 | ₩64,044 | ₩64,258 | +0.13% | 11.4만 |
|---|
| 2025.10.15 | ₩64,151 | ₩64,285 | ₩64,071 | ₩64,111 | -0.06% | 24.3만 |
|---|
| 2025.10.14 | ₩63,936 | ₩64,124 | ₩63,863 | ₩64,057 | +0.19% | 3.6만 |
|---|
| 2025.10.13 | ₩63,923 | ₩64,010 | ₩63,749 | ₩63,936 | +0.02% | 5.2만 |
|---|
| 2025.10.10 | ₩63,829 | ₩63,923 | ₩63,762 | ₩63,802 | -0.04% | 5.5만 |
|---|