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 | ₩59,540 | ₩59,594 | ₩59,466 | ₩59,580 | +0.07% | 5.7만 |
| 2026.10.08 | ₩59,419 | ₩59,612 | ₩59,365 | ₩59,580 | +0.27% | 10.1만 |
| 2026.10.07 | ₩59,124 | ₩59,466 | ₩59,124 | ₩59,433 | +0.52% | 10만 |
| 2026.10.06 | ₩59,379 | ₩59,500 | ₩59,357 | ₩59,459 | +0.14% | 20.5만 |
| 2026.10.05 | ₩59,419 | ₩59,567 | ₩59,365 | ₩59,540 | +0.20% | 9.6만 |
| 2026.10.02 | ₩59,728 | ₩59,835 | ₩59,446 | ₩59,486 | -0.40% | 13.1만 |
| 2026.10.01 | ₩59,352 | ₩59,661 | ₩59,272 | ₩59,580 | +0.38% | 11.1만 |
| 2026.09.30 | ₩59,567 | ₩59,674 | ₩59,446 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,500 |
| -0.11% |
| 22.7만 |
| 2026.09.29 | ₩59,741 | ₩59,768 | ₩59,506 | ₩59,674 | -0.11% | 23.5만 |
|---|
| 2026.09.28 | ₩59,768 | ₩59,822 | ₩59,607 | ₩59,768 | 0.00% | 12.7만 |
|---|
| 2026.09.25 | ₩60,023 | ₩60,103 | ₩59,889 | ₩60,076 | +0.09% | 14.6만 |
|---|
| 2026.09.24 | ₩60,358 | ₩60,385 | ₩60,023 | ₩60,023 | -0.56% | 11.5만 |
|---|
| 2026.09.23 | ₩60,881 | ₩60,881 | ₩60,304 | ₩60,371 | -0.84% | 7.8만 |
|---|
| 2026.09.22 | ₩61,015 | ₩61,015 | ₩60,845 | ₩60,948 | -0.11% | 10.9만 |
|---|
| 2026.09.21 | ₩60,868 | ₩60,948 | ₩60,854 | ₩60,948 | +0.13% | 4.6만 |
|---|
| 2026.09.18 | ₩60,868 | ₩60,868 | ₩60,713 | ₩60,760 | -0.18% | 16.6만 |
|---|
| 2026.09.17 | ₩60,975 | ₩60,975 | ₩60,854 | ₩60,962 | -0.02% | 8.1만 |
|---|
| 2026.09.16 | ₩60,707 | ₩60,881 | ₩60,613 | ₩60,653 | -0.09% | 8.4만 |
|---|
| 2026.09.15 | ₩60,559 | ₩60,613 | ₩60,526 | ₩60,599 | +0.07% | 13.6만 |
|---|
| 2026.09.14 | ₩60,573 | ₩60,760 | ₩60,526 | ₩60,626 | +0.09% | 10.2만 |
|---|
| 2026.09.11 | ₩60,854 | ₩60,881 | ₩60,653 | ₩60,693 | -0.26% | 10.8만 |
|---|
| 2026.09.10 | ₩60,841 | ₩60,854 | ₩60,667 | ₩60,680 | -0.26% | 6.1만 |
|---|
| 2026.09.09 | ₩61,190 | ₩61,203 | ₩61,015 | ₩61,136 | -0.09% | 11.1만 |
|---|
| 2026.09.08 | ₩61,284 | ₩61,284 | ₩61,129 | ₩61,203 | -0.13% | 11.2만 |
|---|
| 2026.09.04 | ₩61,257 | ₩61,297 | ₩61,210 | ₩61,257 | 0.00% | 9만 |
|---|
| 2026.09.03 | ₩61,579 | ₩61,579 | ₩61,438 | ₩61,485 | -0.15% | 14.1만 |
|---|
| 2026.09.02 | ₩61,431 | ₩61,431 | ₩61,297 | ₩61,357 | -0.12% | 11.6만 |
|---|
| 2026.09.01 | ₩61,431 | ₩61,518 | ₩61,310 | ₩61,337 | -0.15% | 31.8만 |
|---|
| 2026.08.31 | ₩61,565 | ₩61,565 | ₩61,458 | ₩61,552 | -0.02% | 13.7만 |
|---|
| 2026.08.28 | ₩61,847 | ₩61,868 | ₩61,619 | ₩61,659 | -0.30% | 7만 |
|---|
| 2026.08.27 | ₩61,860 | ₩61,860 | ₩61,746 | ₩61,793 | -0.11% | 6.5만 |
|---|
| 2026.08.26 | ₩61,766 | ₩61,846 | ₩61,726 | ₩61,807 | +0.07% | 6.1만 |
|---|
| 2026.08.25 | ₩61,807 | ₩61,887 | ₩61,725 | ₩61,874 | +0.11% | 7.1만 |
|---|
| 2026.08.24 | ₩61,592 | ₩61,605 | ₩61,525 | ₩61,565 | -0.04% | 6.4만 |
|---|
| 2026.08.21 | ₩61,485 | ₩61,485 | ₩61,404 | ₩61,444 | -0.07% | 7.1만 |
|---|
| 2026.08.20 | ₩61,592 | ₩61,605 | ₩61,444 | ₩61,498 | -0.15% | 16만 |
|---|
| 2026.08.19 | ₩61,793 | ₩61,793 | ₩61,619 | ₩61,714 | -0.13% | 9.7만 |
|---|
| 2026.08.18 | ₩61,351 | ₩61,404 | ₩61,243 | ₩61,377 | +0.04% | 6.9만 |
|---|
| 2026.08.17 | ₩61,458 | ₩61,471 | ₩61,324 | ₩61,351 | -0.17% | 7.3만 |
|---|
| 2026.08.14 | ₩61,740 | ₩61,740 | ₩61,525 | ₩61,579 | -0.26% | 7.1만 |
|---|
| 2026.08.13 | ₩61,740 | ₩61,807 | ₩61,679 | ₩61,686 | -0.09% | 5.2만 |
|---|
| 2026.08.12 | ₩61,619 | ₩61,619 | ₩61,485 | ₩61,505 | -0.19% | 6.1만 |
|---|
| 2026.08.11 | ₩61,565 | ₩61,579 | ₩61,475 | ₩61,478 | -0.14% | 9만 |
|---|
| 2026.08.10 | ₩61,592 | ₩61,597 | ₩61,444 | ₩61,455 | -0.22% | 8.8만 |
|---|
| 2026.08.07 | ₩61,740 | ₩61,766 | ₩61,592 | ₩61,682 | -0.09% | 6.4만 |
|---|
| 2026.08.06 | ₩61,686 | ₩61,686 | ₩61,512 | ₩61,564 | -0.20% | 11.2만 |
|---|
| 2026.08.05 | ₩61,994 | ₩62,074 | ₩61,968 | ₩62,008 | +0.02% | 6.3만 |
|---|
| 2026.08.04 | ₩61,887 | ₩62,008 | ₩61,874 | ₩62,001 | +0.18% | 21.9만 |
|---|
| 2026.08.03 | ₩61,713 | ₩61,740 | ₩61,646 | ₩61,706 | -0.01% | 5.2만 |
|---|
| 2026.07.31 | ₩61,565 | ₩61,565 | ₩61,418 | ₩61,518 | -0.08% | 5.7만 |
|---|
| 2026.07.30 | ₩61,552 | ₩61,627 | ₩61,525 | ₩61,599 | +0.08% | 28.5만 |
|---|
| 2026.07.29 | ₩61,807 | ₩61,807 | ₩61,485 | ₩61,505 | -0.49% | 8.5만 |
|---|
| 2026.07.28 | ₩61,673 | ₩61,833 | ₩61,673 | ₩61,787 | +0.18% | 8.2만 |
|---|
| 2026.07.27 | ₩61,646 | ₩61,693 | ₩61,624 | ₩61,652 | +0.01% | 12.4만 |
|---|
| 2026.07.24 | ₩61,552 | ₩61,632 | ₩61,536 | ₩61,536 | -0.03% | 11.2만 |
|---|
| 2026.07.23 | ₩61,579 | ₩61,579 | ₩61,471 | ₩61,545 | -0.05% | 5.7만 |
|---|
| 2026.07.22 | ₩61,847 | ₩61,847 | ₩61,726 | ₩61,753 | -0.15% | 5.3만 |
|---|
| 2026.07.21 | ₩61,887 | ₩61,901 | ₩61,813 | ₩61,847 | -0.07% | 9.2만 |
|---|
| 2026.07.20 | ₩62,155 | ₩62,155 | ₩61,954 | ₩61,974 | -0.29% | 7.6만 |
|---|
| 2026.07.17 | ₩62,169 | ₩62,216 | ₩62,129 | ₩62,182 | +0.02% | 23.4만 |
|---|
| 2026.07.16 | ₩62,008 | ₩62,129 | ₩61,981 | ₩62,115 | +0.17% | 7.7만 |
|---|
| 2026.07.15 | ₩62,035 | ₩62,182 | ₩62,008 | ₩62,135 | +0.16% | 9.2만 |
|---|
| 2026.07.14 | ₩61,941 | ₩62,055 | ₩61,901 | ₩61,981 | +0.06% | 17만 |
|---|
| 2026.07.13 | ₩62,061 | ₩62,061 | ₩61,880 | ₩61,880 | -0.29% | 6.5만 |
|---|
| 2026.07.10 | ₩62,236 | ₩62,236 | ₩62,075 | ₩62,088 | -0.24% | 6만 |
|---|
| 2026.07.09 | ₩62,222 | ₩62,303 | ₩62,155 | ₩62,190 | -0.05% | 9.2만 |
|---|
| 2026.07.08 | ₩62,182 | ₩62,196 | ₩62,035 | ₩62,155 | -0.04% | 9.2만 |
|---|
| 2026.07.07 | ₩62,410 | ₩62,464 | ₩62,222 | ₩62,249 | -0.26% | 9.5만 |
|---|
| 2026.07.06 | ₩62,813 | ₩62,853 | ₩62,759 | ₩62,853 | +0.06% | 4.6만 |
|---|
| 2026.07.02 | ₩62,786 | ₩62,880 | ₩62,772 | ₩62,866 | +0.13% | 9만 |
|---|
| 2026.07.01 | ₩62,692 | ₩62,806 | ₩62,652 | ₩62,705 | +0.02% | 14.3만 |
|---|
| 2026.06.30 | ₩63,041 | ₩63,041 | ₩62,833 | ₩62,839 | -0.32% | 13만 |
|---|
| 2026.06.29 | ₩63,067 | ₩63,108 | ₩63,027 | ₩63,094 | +0.04% | 5.6만 |
|---|
| 2026.06.26 | ₩62,907 | ₩63,047 | ₩62,893 | ₩62,994 | +0.14% | 12만 |
|---|
| 2026.06.25 | ₩63,014 | ₩63,041 | ₩62,960 | ₩63,000 | -0.02% | 6.1만 |
|---|
| 2026.06.24 | ₩62,907 | ₩63,000 | ₩62,896 | ₩62,944 | +0.06% | 4.8만 |
|---|
| 2026.06.23 | ₩62,678 | ₩62,772 | ₩62,638 | ₩62,699 | +0.03% | 6.6만 |
|---|
| 2026.06.22 | ₩62,705 | ₩62,705 | ₩62,577 | ₩62,652 | -0.09% | 5.6만 |
|---|
| 2026.06.18 | ₩62,907 | ₩62,907 | ₩62,746 | ₩62,759 | -0.23% | 7.4만 |
|---|
| 2026.06.17 | ₩62,746 | ₩62,842 | ₩62,585 | ₩62,585 | -0.26% | 8.8만 |
|---|
| 2026.06.16 | ₩62,866 | ₩62,866 | ₩62,759 | ₩62,799 | -0.11% | 7.4만 |
|---|
| 2026.06.15 | ₩62,813 | ₩62,839 | ₩62,665 | ₩62,678 | -0.21% | 17.2만 |
|---|
| 2026.06.12 | ₩62,678 | ₩62,692 | ₩62,544 | ₩62,638 | -0.06% | 5.8만 |
|---|
| 2026.06.11 | ₩62,383 | ₩62,719 | ₩62,330 | ₩62,678 | +0.47% | 3.9만 |
|---|
| 2026.06.10 | ₩62,357 | ₩62,424 | ₩62,249 | ₩62,263 | -0.15% | 31.7만 |
|---|
| 2026.06.09 | ₩62,437 | ₩62,437 | ₩62,236 | ₩62,370 | -0.11% | 36.9만 |
|---|
| 2026.06.08 | ₩62,397 | ₩62,464 | ₩62,249 | ₩62,263 | -0.21% | 7.5만 |
|---|
| 2026.06.05 | ₩62,464 | ₩62,464 | ₩62,303 | ₩62,303 | -0.26% | 7.2만 |
|---|
| 2026.06.04 | ₩62,585 | ₩62,638 | ₩62,571 | ₩62,585 | 0.00% | 23.9만 |
|---|
| 2026.06.03 | ₩62,732 | ₩62,772 | ₩62,665 | ₩62,746 | +0.02% | 13.1만 |
|---|
| 2026.06.02 | ₩63,041 | ₩63,041 | ₩62,853 | ₩62,893 | -0.23% | 5.3만 |
|---|
| 2026.06.01 | ₩62,678 | ₩62,862 | ₩62,665 | ₩62,853 | +0.28% | 14만 |
|---|
| 2026.05.29 | ₩62,880 | ₩62,987 | ₩62,853 | ₩62,880 | 0.00% | 5.6만 |
|---|
| 2026.05.28 | ₩62,652 | ₩62,826 | ₩62,626 | ₩62,813 | +0.26% | 5.5만 |
|---|
| 2026.05.27 | ₩62,652 | ₩62,759 | ₩62,632 | ₩62,678 | +0.04% | 5.9만 |
|---|
| 2026.05.26 | ₩62,665 | ₩62,665 | ₩62,556 | ₩62,598 | -0.11% | 5.2만 |
|---|
| 2026.05.22 | ₩62,464 | ₩62,464 | ₩62,276 | ₩62,383 | -0.13% | 5만 |
|---|
| 2026.05.21 | ₩62,048 | ₩62,316 | ₩62,008 | ₩62,290 | +0.39% | 34만 |
|---|
| 2026.05.20 | ₩61,887 | ₩62,249 | ₩61,874 | ₩62,220 | +0.54% | 6.6만 |
|---|
| 2026.05.19 | ₩61,901 | ₩61,914 | ₩61,740 | ₩61,820 | -0.13% | 8.5만 |
|---|
| 2026.05.18 | ₩62,222 | ₩62,222 | ₩61,994 | ₩62,088 | -0.22% | 5.4만 |
|---|
| 2026.05.15 | ₩62,169 | ₩62,169 | ₩62,063 | ₩62,094 | -0.12% | 6.4만 |
|---|
| 2026.05.14 | ₩62,678 | ₩62,678 | ₩62,491 | ₩62,504 | -0.28% | 4.5만 |
|---|
| 2026.05.13 | ₩62,437 | ₩62,503 | ₩62,330 | ₩62,497 | +0.10% | 4.5만 |
|---|
| 2026.05.12 | ₩62,504 | ₩62,504 | ₩62,410 | ₩62,491 | -0.02% | 5.1만 |
|---|
| 2026.05.11 | ₩62,719 | ₩62,759 | ₩62,652 | ₩62,652 | -0.11% | 11.8만 |
|---|
| 2026.05.08 | ₩62,772 | ₩62,839 | ₩62,759 | ₩62,839 | +0.11% | 5.4만 |
|---|
| 2026.05.07 | ₩62,866 | ₩62,866 | ₩62,564 | ₩62,611 | -0.41% | 9.3만 |
|---|
| 2026.05.06 | ₩62,772 | ₩62,826 | ₩62,719 | ₩62,813 | +0.06% | 4.3만 |
|---|
| 2026.05.05 | ₩62,746 | ₩62,826 | ₩62,678 | ₩62,759 | +0.02% | 7.8만 |
|---|
| 2026.05.04 | ₩62,799 | ₩62,799 | ₩62,504 | ₩62,607 | -0.31% | 5.5만 |
|---|
| 2026.05.01 | ₩62,772 | ₩62,960 | ₩62,746 | ₩62,813 | +0.06% | 4.7만 |
|---|
| 2026.04.30 | ₩62,705 | ₩63,041 | ₩62,638 | ₩62,732 | +0.04% | 14.7만 |
|---|
| 2026.04.29 | ₩62,866 | ₩62,866 | ₩62,585 | ₩62,585 | -0.45% | 7.3만 |
|---|
| 2026.04.28 | ₩62,813 | ₩62,907 | ₩62,739 | ₩62,907 | +0.15% | 5.6만 |
|---|
| 2026.04.27 | ₩62,987 | ₩62,987 | ₩62,866 | ₩62,907 | -0.13% | 3.5만 |
|---|
| 2026.04.24 | ₩62,920 | ₩63,081 | ₩62,920 | ₩63,027 | +0.17% | 6.6만 |
|---|
| 2026.04.23 | ₩63,067 | ₩63,161 | ₩62,819 | ₩62,987 | -0.13% | 6만 |
|---|
| 2026.04.22 | ₩63,148 | ₩63,202 | ₩63,054 | ₩63,121 | -0.04% | 14.2만 |
|---|
| 2026.04.21 | ₩63,121 | ₩63,141 | ₩62,947 | ₩62,960 | -0.25% | 4.7만 |
|---|
| 2026.04.20 | ₩63,175 | ₩63,175 | ₩63,067 | ₩63,161 | -0.02% | 4.6만 |
|---|
| 2026.04.17 | ₩63,161 | ₩63,255 | ₩63,108 | ₩63,188 | +0.04% | 5.7만 |
|---|
| 2026.04.16 | ₩63,135 | ₩63,135 | ₩62,839 | ₩62,893 | -0.38% | 17.6만 |
|---|
| 2026.04.15 | ₩63,027 | ₩63,077 | ₩63,000 | ₩63,061 | +0.05% | 4.4만 |
|---|
| 2026.04.14 | ₩62,933 | ₩63,148 | ₩62,933 | ₩63,106 | +0.27% | 5.8만 |
|---|
| 2026.04.13 | ₩62,678 | ₩62,933 | ₩62,678 | ₩62,933 | +0.41% | 3.3만 |
|---|
| 2026.04.10 | ₩62,853 | ₩62,866 | ₩62,719 | ₩62,732 | -0.19% | 3만 |
|---|
| 2026.04.09 | ₩62,799 | ₩62,971 | ₩62,678 | ₩62,839 | +0.06% | 6.2만 |
|---|
| 2026.04.08 | ₩63,148 | ₩63,148 | ₩62,752 | ₩62,786 | -0.57% | 8.4만 |
|---|
| 2026.04.07 | ₩62,477 | ₩62,611 | ₩62,263 | ₩62,611 | +0.21% | 9.3만 |
|---|
| 2026.04.06 | ₩62,732 | ₩62,880 | ₩62,732 | ₩62,759 | +0.04% | 7.4만 |
|---|
| 2026.04.02 | ₩62,504 | ₩62,866 | ₩62,504 | ₩62,866 | +0.58% | 12.2만 |
|---|
| 2026.04.01 | ₩62,638 | ₩62,811 | ₩62,571 | ₩62,638 | 0.00% | 10.2만 |
|---|
| 2026.03.31 | ₩62,410 | ₩62,637 | ₩62,357 | ₩62,518 | +0.17% | 29.5만 |
|---|
| 2026.03.30 | ₩62,249 | ₩62,330 | ₩62,145 | ₩62,169 | -0.13% | 3.8만 |
|---|
| 2026.03.27 | ₩61,914 | ₩62,035 | ₩61,833 | ₩61,901 | -0.02% | 13.3만 |
|---|
| 2026.03.26 | ₩62,343 | ₩62,383 | ₩62,048 | ₩62,061 | -0.45% | 5.6만 |
|---|
| 2026.03.25 | ₩62,705 | ₩62,705 | ₩62,491 | ₩62,558 | -0.24% | 6만 |
|---|
| 2026.03.24 | ₩62,182 | ₩62,397 | ₩62,155 | ₩62,276 | +0.15% | 13.5만 |
|---|
| 2026.03.23 | ₩62,236 | ₩62,558 | ₩62,196 | ₩62,437 | +0.32% | 24.9만 |
|---|
| 2026.03.20 | ₩62,491 | ₩62,534 | ₩62,035 | ₩62,061 | -0.69% | 10.5만 |
|---|
| 2026.03.19 | ₩62,397 | ₩62,784 | ₩62,363 | ₩62,719 | +0.52% | 28.5만 |
|---|
| 2026.03.18 | ₩62,772 | ₩62,866 | ₩62,571 | ₩62,598 | -0.28% | 11.7만 |
|---|
| 2026.03.17 | ₩62,692 | ₩62,839 | ₩62,692 | ₩62,813 | +0.19% | 5.7만 |
|---|
| 2026.03.16 | ₩62,652 | ₩62,678 | ₩62,471 | ₩62,558 | -0.15% | 37.1만 |
|---|
| 2026.03.13 | ₩62,598 | ₩62,692 | ₩62,263 | ₩62,316 | -0.45% | 8.2만 |
|---|
| 2026.03.12 | ₩62,746 | ₩62,746 | ₩62,437 | ₩62,544 | -0.32% | 10.7만 |
|---|
| 2026.03.11 | ₩63,094 | ₩63,094 | ₩62,819 | ₩62,853 | -0.38% | 4.5만 |
|---|
| 2026.03.10 | ₩63,430 | ₩63,483 | ₩63,228 | ₩63,255 | -0.27% | 8.9만 |
|---|
| 2026.03.09 | ₩63,135 | ₩63,550 | ₩63,121 | ₩63,550 | +0.66% | 8만 |
|---|
| 2026.03.06 | ₩63,242 | ₩63,430 | ₩63,135 | ₩63,255 | +0.02% | 9.2만 |
|---|
| 2026.03.05 | ₩63,456 | ₩63,509 | ₩63,282 | ₩63,470 | +0.02% | 26.4만 |
|---|
| 2026.03.04 | ₩63,859 | ₩64,006 | ₩63,845 | ₩63,926 | +0.11% | 21.2만 |
|---|
| 2026.03.03 | ₩63,564 | ₩64,067 | ₩63,557 | ₩63,879 | +0.50% | 16.4만 |
|---|
| 2026.03.02 | ₩63,912 | ₩63,939 | ₩63,805 | ₩63,921 | +0.01% | 6.5만 |
|---|
| 2026.02.27 | ₩64,234 | ₩64,268 | ₩64,174 | ₩64,194 | -0.06% | 7.4만 |
|---|
| 2026.02.26 | ₩64,167 | ₩64,221 | ₩64,100 | ₩64,221 | +0.08% | 7.2만 |
|---|
| 2026.02.25 | ₩64,194 | ₩64,214 | ₩64,134 | ₩64,167 | -0.04% | 10만 |
|---|
| 2026.02.24 | ₩64,194 | ₩64,221 | ₩64,107 | ₩64,193 | -0.00% | 10.2만 |
|---|
| 2026.02.23 | ₩64,154 | ₩64,275 | ₩64,127 | ₩64,193 | +0.06% | 17.3만 |
|---|
| 2026.02.20 | ₩64,181 | ₩64,181 | ₩64,013 | ₩64,167 | -0.02% | 13.7만 |
|---|
| 2026.02.19 | ₩63,993 | ₩64,154 | ₩63,993 | ₩64,140 | +0.23% | 13.2만 |
|---|
| 2026.02.18 | ₩64,100 | ₩64,194 | ₩64,060 | ₩64,100 | 0.00% | 11.8만 |
|---|
| 2026.02.17 | ₩64,114 | ₩64,154 | ₩64,060 | ₩64,154 | +0.06% | 6.8만 |
|---|
| 2026.02.13 | ₩64,073 | ₩64,114 | ₩64,033 | ₩64,100 | +0.04% | 4.4만 |
|---|
| 2026.02.12 | ₩63,886 | ₩63,980 | ₩63,792 | ₩63,939 | +0.08% | 14.6만 |
|---|
| 2026.02.11 | ₩63,658 | ₩63,819 | ₩63,631 | ₩63,738 | +0.13% | 7.7만 |
|---|
| 2026.02.10 | ₩63,765 | ₩63,839 | ₩63,741 | ₩63,805 | +0.06% | 18.2만 |
|---|
| 2026.02.09 | ₩63,577 | ₩63,671 | ₩63,497 | ₩63,619 | +0.07% | 10.2만 |
|---|
| 2026.02.06 | ₩63,564 | ₩63,604 | ₩63,490 | ₩63,604 | +0.06% | 7.6만 |
|---|
| 2026.02.05 | ₩63,416 | ₩63,577 | ₩63,376 | ₩63,577 | +0.25% | 11만 |
|---|
| 2026.02.04 | ₩63,644 | ₩63,644 | ₩63,544 | ₩63,604 | -0.06% | 19.7만 |
|---|
| 2026.02.03 | ₩63,644 | ₩63,698 | ₩63,540 | ₩63,658 | +0.02% | 9.5만 |
|---|
| 2026.02.02 | ₩63,711 | ₩63,725 | ₩63,617 | ₩63,644 | -0.11% | 16.2만 |
|---|
| 2026.01.30 | ₩63,725 | ₩63,742 | ₩63,617 | ₩63,651 | -0.12% | 12만 |
|---|
| 2026.01.29 | ₩63,658 | ₩63,738 | ₩63,561 | ₩63,713 | +0.09% | 7만 |
|---|
| 2026.01.28 | ₩63,752 | ₩63,752 | ₩63,604 | ₩63,684 | -0.11% | 7.5만 |
|---|
| 2026.01.27 | ₩63,832 | ₩63,832 | ₩63,711 | ₩63,725 | -0.17% | 6만 |
|---|
| 2026.01.26 | ₩63,792 | ₩63,832 | ₩63,725 | ₩63,758 | -0.05% | 8.3만 |
|---|
| 2026.01.23 | ₩63,631 | ₩63,725 | ₩63,570 | ₩63,710 | +0.12% | 10.5만 |
|---|
| 2026.01.22 | ₩63,617 | ₩63,714 | ₩63,550 | ₩63,644 | +0.04% | 12.1만 |
|---|
| 2026.01.21 | ₩63,456 | ₩63,591 | ₩63,336 | ₩63,584 | +0.20% | 8.5만 |
|---|
| 2026.01.20 | ₩63,363 | ₩63,416 | ₩63,242 | ₩63,269 | -0.15% | 8.9만 |
|---|
| 2026.01.16 | ₩63,778 | ₩63,778 | ₩63,577 | ₩63,604 | -0.27% | 6만 |
|---|
| 2026.01.15 | ₩63,819 | ₩63,832 | ₩63,711 | ₩63,711 | -0.17% | 5.8만 |
|---|
| 2026.01.14 | ₩63,684 | ₩63,859 | ₩63,644 | ₩63,816 | +0.21% | 11.3만 |
|---|
| 2026.01.13 | ₩63,671 | ₩63,698 | ₩63,544 | ₩63,683 | +0.02% | 6.1만 |
|---|
| 2026.01.12 | ₩63,550 | ₩63,658 | ₩63,470 | ₩63,576 | +0.04% | 10.7만 |
|---|
| 2026.01.09 | ₩63,497 | ₩63,644 | ₩63,416 | ₩63,604 | +0.17% | 9.2만 |
|---|
| 2026.01.08 | ₩63,510 | ₩63,510 | ₩63,430 | ₩63,470 | -0.06% | 18.7만 |
|---|
| 2026.01.07 | ₩63,725 | ₩63,725 | ₩63,523 | ₩63,591 | -0.21% | 12.6만 |
|---|
| 2026.01.06 | ₩63,456 | ₩63,550 | ₩63,349 | ₩63,550 | +0.15% | 12만 |
|---|
| 2026.01.05 | ₩63,523 | ₩63,523 | ₩63,376 | ₩63,510 | -0.02% | 10.4만 |
|---|
| 2026.01.02 | ₩63,483 | ₩63,483 | ₩63,282 | ₩63,336 | -0.23% | 5.5만 |
|---|
| 2025.12.31 | ₩63,604 | ₩63,604 | ₩63,376 | ₩63,376 | -0.36% | 2.5만 |
|---|
| 2025.12.30 | ₩63,470 | ₩63,604 | ₩63,470 | ₩63,576 | +0.17% | 5.4만 |
|---|
| 2025.12.29 | ₩63,564 | ₩63,591 | ₩63,523 | ₩63,577 | +0.02% | 4.9만 |
|---|
| 2025.12.26 | ₩63,591 | ₩63,591 | ₩63,456 | ₩63,510 | -0.13% | 2.6만 |
|---|
| 2025.12.24 | ₩63,403 | ₩63,544 | ₩63,363 | ₩63,544 | +0.22% | 3.7만 |
|---|
| 2025.12.23 | ₩63,188 | ₩63,336 | ₩63,168 | ₩63,295 | +0.17% | 5.6만 |
|---|
| 2025.12.22 | ₩63,309 | ₩63,309 | ₩63,215 | ₩63,242 | -0.11% | 4.3만 |
|---|
| 2025.12.19 | ₩63,322 | ₩63,363 | ₩63,269 | ₩63,282 | -0.06% | 7.1만 |
|---|
| 2025.12.18 | ₩63,456 | ₩63,456 | ₩63,282 | ₩63,363 | -0.15% | 12.1만 |
|---|
| 2025.12.17 | ₩63,215 | ₩63,228 | ₩63,121 | ₩63,188 | -0.04% | 7.7만 |
|---|
| 2025.12.16 | ₩63,054 | ₩63,262 | ₩63,054 | ₩63,215 | +0.26% | 4.8만 |
|---|
| 2025.12.15 | ₩63,604 | ₩63,604 | ₩63,363 | ₩63,430 | -0.27% | 4.9만 |
|---|
| 2025.12.12 | ₩63,510 | ₩63,510 | ₩63,336 | ₩63,336 | -0.27% | 3.6만 |
|---|
| 2025.12.11 | ₩63,738 | ₩63,769 | ₩63,604 | ₩63,604 | -0.21% | 4.5만 |
|---|
| 2025.12.10 | ₩63,443 | ₩63,698 | ₩63,403 | ₩63,644 | +0.32% | 5.4만 |
|---|
| 2025.12.09 | ₩63,698 | ₩63,698 | ₩63,403 | ₩63,443 | -0.40% | 5.5만 |
|---|
| 2025.12.08 | ₩63,644 | ₩63,644 | ₩63,416 | ₩63,497 | -0.23% | 9.3만 |
|---|
| 2025.12.05 | ₩63,725 | ₩63,725 | ₩63,564 | ₩63,617 | -0.17% | 9.5만 |
|---|
| 2025.12.04 | ₩63,778 | ₩63,778 | ₩63,644 | ₩63,684 | -0.15% | 4.2만 |
|---|
| 2025.12.03 | ₩63,752 | ₩63,848 | ₩63,684 | ₩63,785 | +0.05% | 4.6만 |
|---|
| 2025.12.02 | ₩63,711 | ₩63,725 | ₩63,591 | ₩63,658 | -0.08% | 4.1만 |
|---|
| 2025.12.01 | ₩63,926 | ₩63,926 | ₩63,560 | ₩63,604 | -0.50% | 5.9만 |
|---|
| 2025.11.28 | ₩64,140 | ₩64,140 | ₩64,033 | ₩64,087 | -0.08% | 1.2만 |
|---|
| 2025.11.26 | ₩64,006 | ₩64,234 | ₩64,000 | ₩64,154 | +0.23% | 31.3만 |
|---|
| 2025.11.25 | ₩64,006 | ₩64,114 | ₩63,912 | ₩64,033 | +0.04% | 4만 |
|---|
| 2025.11.24 | ₩63,805 | ₩63,922 | ₩63,765 | ₩63,859 | +0.08% | 4.2만 |
|---|
| 2025.11.21 | ₩63,711 | ₩63,711 | ₩63,577 | ₩63,664 | -0.07% | 2.8만 |
|---|
| 2025.11.20 | ₩63,550 | ₩63,631 | ₩63,470 | ₩63,510 | -0.06% | 7.8만 |
|---|
| 2025.11.19 | ₩63,550 | ₩63,577 | ₩63,428 | ₩63,443 | -0.17% | 4.7만 |
|---|
| 2025.11.18 | ₩63,591 | ₩63,591 | ₩63,416 | ₩63,478 | -0.18% | 4.4만 |
|---|
| 2025.11.17 | ₩63,403 | ₩63,510 | ₩63,403 | ₩63,416 | +0.02% | 5.9만 |
|---|
| 2025.11.14 | ₩63,658 | ₩63,658 | ₩63,403 | ₩63,403 | -0.40% | 7.2만 |
|---|
| 2025.11.13 | ₩63,604 | ₩63,684 | ₩63,550 | ₩63,550 | -0.08% | 11.3만 |
|---|
| 2025.11.12 | ₩63,819 | ₩63,845 | ₩63,752 | ₩63,792 | -0.04% | 4.1만 |
|---|
| 2025.11.11 | ₩63,671 | ₩63,859 | ₩63,671 | ₩63,805 | +0.21% | 4만 |
|---|
| 2025.11.10 | ₩63,644 | ₩63,705 | ₩63,591 | ₩63,617 | -0.04% | 6.7만 |
|---|
| 2025.11.07 | ₩63,550 | ₩63,658 | ₩63,541 | ₩63,591 | +0.06% | 5.8만 |
|---|
| 2025.11.06 | ₩63,617 | ₩63,678 | ₩63,550 | ₩63,658 | +0.06% | 25.8만 |
|---|
| 2025.11.05 | ₩63,577 | ₩63,577 | ₩63,403 | ₩63,443 | -0.21% | 5.3만 |
|---|
| 2025.11.04 | ₩63,564 | ₩63,731 | ₩63,501 | ₩63,591 | +0.04% | 10.9만 |
|---|
| 2025.11.03 | ₩63,470 | ₩63,564 | ₩63,456 | ₩63,522 | +0.08% | 7만 |
|---|
| 2025.10.31 | ₩64,047 | ₩64,073 | ₩63,872 | ₩63,872 | -0.27% | 3.2만 |
|---|
| 2025.10.30 | ₩63,966 | ₩64,181 | ₩63,912 | ₩64,020 | +0.08% | 46.9만 |
|---|
| 2025.10.29 | ₩64,597 | ₩64,597 | ₩64,228 | ₩64,261 | -0.52% | 5.3만 |
|---|
| 2025.10.28 | ₩64,489 | ₩64,597 | ₩64,449 | ₩64,597 | +0.17% | 4.9만 |
|---|
| 2025.10.27 | ₩64,476 | ₩64,570 | ₩64,356 | ₩64,570 | +0.15% | 4.4만 |
|---|
| 2025.10.24 | ₩64,476 | ₩64,476 | ₩64,358 | ₩64,422 | -0.08% | 7.4만 |
|---|
| 2025.10.23 | ₩64,355 | ₩64,489 | ₩64,315 | ₩64,355 | 0.00% | 5.3만 |
|---|
| 2025.10.22 | ₩64,395 | ₩64,516 | ₩64,315 | ₩64,462 | +0.10% | 6만 |
|---|
| 2025.10.21 | ₩64,503 | ₩64,503 | ₩64,409 | ₩64,409 | -0.15% | 6.2만 |
|---|
| 2025.10.20 | ₩64,288 | ₩64,382 | ₩64,261 | ₩64,342 | +0.08% | 3.5만 |
|---|
| 2025.10.17 | ₩64,248 | ₩64,287 | ₩64,140 | ₩64,221 | -0.04% | 4.7만 |
|---|
| 2025.10.16 | ₩64,167 | ₩64,328 | ₩64,033 | ₩64,248 | +0.13% | 11.4만 |
|---|
| 2025.10.15 | ₩64,140 | ₩64,275 | ₩64,060 | ₩64,100 | -0.06% | 24.3만 |
|---|
| 2025.10.14 | ₩63,926 | ₩64,114 | ₩63,852 | ₩64,047 | +0.19% | 3.6만 |
|---|
| 2025.10.13 | ₩63,912 | ₩64,000 | ₩63,738 | ₩63,926 | +0.02% | 5.2만 |
|---|
| 2025.10.10 | ₩63,819 | ₩63,912 | ₩63,752 | ₩63,792 | -0.04% | 5.5만 |
|---|