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 | ₩59,530 | ₩59,584 | ₩59,456 | ₩59,570 | +0.07% | 5.7만 |
| 2026.10.08 | ₩59,409 | ₩59,603 | ₩59,356 | ₩59,570 | +0.27% | 10.1만 |
| 2026.10.07 | ₩59,114 | ₩59,456 | ₩59,114 | ₩59,423 | +0.52% | 10만 |
| 2026.10.06 | ₩59,369 | ₩59,490 | ₩59,348 | ₩59,450 | +0.14% | 20.5만 |
| 2026.10.05 | ₩59,409 | ₩59,557 | ₩59,356 | ₩59,530 | +0.20% | 9.6만 |
| 2026.10.02 | ₩59,718 | ₩59,825 | ₩59,436 | ₩59,476 | -0.40% | 13.1만 |
| 2026.10.01 | ₩59,342 | ₩59,651 | ₩59,262 | ₩59,570 | +0.38% | 11.1만 |
| 2026.09.30 | ₩59,557 | ₩59,664 | ₩59,436 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,490 |
| -0.11% |
| 22.7만 |
| 2026.09.29 | ₩59,731 | ₩59,758 | ₩59,497 | ₩59,664 | -0.11% | 23.5만 |
|---|
| 2026.09.28 | ₩59,758 | ₩59,812 | ₩59,597 | ₩59,758 | 0.00% | 12.7만 |
|---|
| 2026.09.25 | ₩60,013 | ₩60,093 | ₩59,879 | ₩60,067 | +0.09% | 14.6만 |
|---|
| 2026.09.24 | ₩60,348 | ₩60,375 | ₩60,013 | ₩60,013 | -0.56% | 11.5만 |
|---|
| 2026.09.23 | ₩60,871 | ₩60,871 | ₩60,295 | ₩60,362 | -0.84% | 7.8만 |
|---|
| 2026.09.22 | ₩61,005 | ₩61,005 | ₩60,835 | ₩60,938 | -0.11% | 10.9만 |
|---|
| 2026.09.21 | ₩60,858 | ₩60,938 | ₩60,844 | ₩60,938 | +0.13% | 4.6만 |
|---|
| 2026.09.18 | ₩60,858 | ₩60,858 | ₩60,704 | ₩60,750 | -0.18% | 16.6만 |
|---|
| 2026.09.17 | ₩60,965 | ₩60,965 | ₩60,844 | ₩60,952 | -0.02% | 8.1만 |
|---|
| 2026.09.16 | ₩60,697 | ₩60,871 | ₩60,603 | ₩60,643 | -0.09% | 8.4만 |
|---|
| 2026.09.15 | ₩60,549 | ₩60,603 | ₩60,516 | ₩60,590 | +0.07% | 13.6만 |
|---|
| 2026.09.14 | ₩60,563 | ₩60,750 | ₩60,516 | ₩60,616 | +0.09% | 10.2만 |
|---|
| 2026.09.11 | ₩60,844 | ₩60,871 | ₩60,643 | ₩60,683 | -0.26% | 10.8만 |
|---|
| 2026.09.10 | ₩60,831 | ₩60,844 | ₩60,657 | ₩60,670 | -0.26% | 6.1만 |
|---|
| 2026.09.09 | ₩61,180 | ₩61,193 | ₩61,005 | ₩61,126 | -0.09% | 11.1만 |
|---|
| 2026.09.08 | ₩61,273 | ₩61,273 | ₩61,119 | ₩61,193 | -0.13% | 11.2만 |
|---|
| 2026.09.04 | ₩61,247 | ₩61,287 | ₩61,200 | ₩61,247 | 0.00% | 9만 |
|---|
| 2026.09.03 | ₩61,569 | ₩61,569 | ₩61,428 | ₩61,475 | -0.15% | 14.1만 |
|---|
| 2026.09.02 | ₩61,421 | ₩61,421 | ₩61,287 | ₩61,347 | -0.12% | 11.6만 |
|---|
| 2026.09.01 | ₩61,421 | ₩61,508 | ₩61,300 | ₩61,327 | -0.15% | 31.8만 |
|---|
| 2026.08.31 | ₩61,555 | ₩61,555 | ₩61,448 | ₩61,542 | -0.02% | 13.7만 |
|---|
| 2026.08.28 | ₩61,837 | ₩61,858 | ₩61,609 | ₩61,649 | -0.30% | 7만 |
|---|
| 2026.08.27 | ₩61,850 | ₩61,850 | ₩61,736 | ₩61,783 | -0.11% | 6.5만 |
|---|
| 2026.08.26 | ₩61,756 | ₩61,835 | ₩61,716 | ₩61,797 | +0.07% | 6.1만 |
|---|
| 2026.08.25 | ₩61,797 | ₩61,877 | ₩61,715 | ₩61,864 | +0.11% | 7.1만 |
|---|
| 2026.08.24 | ₩61,582 | ₩61,595 | ₩61,515 | ₩61,555 | -0.04% | 6.4만 |
|---|
| 2026.08.21 | ₩61,475 | ₩61,475 | ₩61,394 | ₩61,434 | -0.07% | 7.1만 |
|---|
| 2026.08.20 | ₩61,582 | ₩61,595 | ₩61,434 | ₩61,488 | -0.15% | 16만 |
|---|
| 2026.08.19 | ₩61,783 | ₩61,783 | ₩61,609 | ₩61,704 | -0.13% | 9.7만 |
|---|
| 2026.08.18 | ₩61,341 | ₩61,394 | ₩61,233 | ₩61,367 | +0.04% | 6.9만 |
|---|
| 2026.08.17 | ₩61,448 | ₩61,461 | ₩61,314 | ₩61,341 | -0.17% | 7.3만 |
|---|
| 2026.08.14 | ₩61,729 | ₩61,729 | ₩61,515 | ₩61,569 | -0.26% | 7.1만 |
|---|
| 2026.08.13 | ₩61,729 | ₩61,797 | ₩61,669 | ₩61,676 | -0.09% | 5.2만 |
|---|
| 2026.08.12 | ₩61,609 | ₩61,609 | ₩61,475 | ₩61,495 | -0.19% | 6.1만 |
|---|
| 2026.08.11 | ₩61,555 | ₩61,569 | ₩61,465 | ₩61,468 | -0.14% | 9만 |
|---|
| 2026.08.10 | ₩61,582 | ₩61,587 | ₩61,434 | ₩61,445 | -0.22% | 8.8만 |
|---|
| 2026.08.07 | ₩61,729 | ₩61,756 | ₩61,582 | ₩61,672 | -0.09% | 6.4만 |
|---|
| 2026.08.06 | ₩61,676 | ₩61,676 | ₩61,501 | ₩61,554 | -0.20% | 11.2만 |
|---|
| 2026.08.05 | ₩61,984 | ₩62,063 | ₩61,957 | ₩61,998 | +0.02% | 6.3만 |
|---|
| 2026.08.04 | ₩61,877 | ₩61,998 | ₩61,864 | ₩61,991 | +0.18% | 21.9만 |
|---|
| 2026.08.03 | ₩61,703 | ₩61,729 | ₩61,636 | ₩61,696 | -0.01% | 5.2만 |
|---|
| 2026.07.31 | ₩61,555 | ₩61,555 | ₩61,408 | ₩61,508 | -0.08% | 5.7만 |
|---|
| 2026.07.30 | ₩61,542 | ₩61,617 | ₩61,515 | ₩61,589 | +0.08% | 28.5만 |
|---|
| 2026.07.29 | ₩61,797 | ₩61,797 | ₩61,475 | ₩61,495 | -0.49% | 8.5만 |
|---|
| 2026.07.28 | ₩61,662 | ₩61,823 | ₩61,662 | ₩61,776 | +0.18% | 8.2만 |
|---|
| 2026.07.27 | ₩61,636 | ₩61,683 | ₩61,614 | ₩61,642 | +0.01% | 12.4만 |
|---|
| 2026.07.24 | ₩61,542 | ₩61,622 | ₩61,526 | ₩61,526 | -0.03% | 11.2만 |
|---|
| 2026.07.23 | ₩61,569 | ₩61,569 | ₩61,461 | ₩61,535 | -0.05% | 5.7만 |
|---|
| 2026.07.22 | ₩61,837 | ₩61,837 | ₩61,716 | ₩61,743 | -0.15% | 5.3만 |
|---|
| 2026.07.21 | ₩61,877 | ₩61,890 | ₩61,803 | ₩61,837 | -0.07% | 9.2만 |
|---|
| 2026.07.20 | ₩62,145 | ₩62,145 | ₩61,944 | ₩61,964 | -0.29% | 7.6만 |
|---|
| 2026.07.17 | ₩62,159 | ₩62,206 | ₩62,118 | ₩62,172 | +0.02% | 23.4만 |
|---|
| 2026.07.16 | ₩61,998 | ₩62,118 | ₩61,971 | ₩62,105 | +0.17% | 7.7만 |
|---|
| 2026.07.15 | ₩62,024 | ₩62,172 | ₩61,998 | ₩62,125 | +0.16% | 9.2만 |
|---|
| 2026.07.14 | ₩61,931 | ₩62,045 | ₩61,890 | ₩61,971 | +0.06% | 17만 |
|---|
| 2026.07.13 | ₩62,051 | ₩62,051 | ₩61,870 | ₩61,870 | -0.29% | 6.5만 |
|---|
| 2026.07.10 | ₩62,226 | ₩62,226 | ₩62,065 | ₩62,078 | -0.24% | 6만 |
|---|
| 2026.07.09 | ₩62,212 | ₩62,293 | ₩62,145 | ₩62,180 | -0.05% | 9.2만 |
|---|
| 2026.07.08 | ₩62,172 | ₩62,185 | ₩62,024 | ₩62,145 | -0.04% | 9.2만 |
|---|
| 2026.07.07 | ₩62,400 | ₩62,454 | ₩62,212 | ₩62,239 | -0.26% | 9.5만 |
|---|
| 2026.07.06 | ₩62,802 | ₩62,843 | ₩62,749 | ₩62,843 | +0.06% | 4.6만 |
|---|
| 2026.07.02 | ₩62,775 | ₩62,869 | ₩62,762 | ₩62,856 | +0.13% | 9만 |
|---|
| 2026.07.01 | ₩62,682 | ₩62,796 | ₩62,641 | ₩62,695 | +0.02% | 14.3만 |
|---|
| 2026.06.30 | ₩63,030 | ₩63,030 | ₩62,822 | ₩62,829 | -0.32% | 13만 |
|---|
| 2026.06.29 | ₩63,057 | ₩63,097 | ₩63,017 | ₩63,084 | +0.04% | 5.6만 |
|---|
| 2026.06.26 | ₩62,896 | ₩63,037 | ₩62,883 | ₩62,983 | +0.14% | 12만 |
|---|
| 2026.06.25 | ₩63,003 | ₩63,030 | ₩62,950 | ₩62,990 | -0.02% | 6.1만 |
|---|
| 2026.06.24 | ₩62,896 | ₩62,990 | ₩62,885 | ₩62,934 | +0.06% | 4.8만 |
|---|
| 2026.06.23 | ₩62,668 | ₩62,762 | ₩62,628 | ₩62,688 | +0.03% | 6.6만 |
|---|
| 2026.06.22 | ₩62,695 | ₩62,695 | ₩62,566 | ₩62,641 | -0.09% | 5.6만 |
|---|
| 2026.06.18 | ₩62,896 | ₩62,896 | ₩62,735 | ₩62,749 | -0.23% | 7.4만 |
|---|
| 2026.06.17 | ₩62,735 | ₩62,832 | ₩62,574 | ₩62,574 | -0.26% | 8.8만 |
|---|
| 2026.06.16 | ₩62,856 | ₩62,856 | ₩62,749 | ₩62,789 | -0.11% | 7.4만 |
|---|
| 2026.06.15 | ₩62,802 | ₩62,829 | ₩62,655 | ₩62,668 | -0.21% | 17.2만 |
|---|
| 2026.06.12 | ₩62,668 | ₩62,682 | ₩62,534 | ₩62,628 | -0.06% | 5.8만 |
|---|
| 2026.06.11 | ₩62,373 | ₩62,708 | ₩62,320 | ₩62,668 | +0.47% | 3.9만 |
|---|
| 2026.06.10 | ₩62,346 | ₩62,413 | ₩62,239 | ₩62,252 | -0.15% | 31.7만 |
|---|
| 2026.06.09 | ₩62,427 | ₩62,427 | ₩62,226 | ₩62,360 | -0.11% | 36.9만 |
|---|
| 2026.06.08 | ₩62,387 | ₩62,454 | ₩62,239 | ₩62,252 | -0.21% | 7.5만 |
|---|
| 2026.06.05 | ₩62,454 | ₩62,454 | ₩62,293 | ₩62,293 | -0.26% | 7.2만 |
|---|
| 2026.06.04 | ₩62,574 | ₩62,628 | ₩62,561 | ₩62,574 | 0.00% | 23.9만 |
|---|
| 2026.06.03 | ₩62,722 | ₩62,762 | ₩62,655 | ₩62,735 | +0.02% | 13.1만 |
|---|
| 2026.06.02 | ₩63,030 | ₩63,030 | ₩62,843 | ₩62,883 | -0.23% | 5.3만 |
|---|
| 2026.06.01 | ₩62,668 | ₩62,852 | ₩62,655 | ₩62,843 | +0.28% | 14만 |
|---|
| 2026.05.29 | ₩62,869 | ₩62,977 | ₩62,843 | ₩62,869 | 0.00% | 5.6만 |
|---|
| 2026.05.28 | ₩62,641 | ₩62,816 | ₩62,616 | ₩62,802 | +0.26% | 5.5만 |
|---|
| 2026.05.27 | ₩62,641 | ₩62,749 | ₩62,621 | ₩62,668 | +0.04% | 5.9만 |
|---|
| 2026.05.26 | ₩62,655 | ₩62,655 | ₩62,546 | ₩62,588 | -0.11% | 5.2만 |
|---|
| 2026.05.22 | ₩62,454 | ₩62,454 | ₩62,266 | ₩62,373 | -0.13% | 5만 |
|---|
| 2026.05.21 | ₩62,038 | ₩62,306 | ₩61,998 | ₩62,279 | +0.39% | 34만 |
|---|
| 2026.05.20 | ₩61,877 | ₩62,239 | ₩61,864 | ₩62,210 | +0.54% | 6.6만 |
|---|
| 2026.05.19 | ₩61,890 | ₩61,904 | ₩61,729 | ₩61,810 | -0.13% | 8.5만 |
|---|
| 2026.05.18 | ₩62,212 | ₩62,212 | ₩61,984 | ₩62,078 | -0.22% | 5.4만 |
|---|
| 2026.05.15 | ₩62,159 | ₩62,159 | ₩62,053 | ₩62,083 | -0.12% | 6.4만 |
|---|
| 2026.05.14 | ₩62,668 | ₩62,668 | ₩62,480 | ₩62,494 | -0.28% | 4.5만 |
|---|
| 2026.05.13 | ₩62,427 | ₩62,493 | ₩62,320 | ₩62,487 | +0.10% | 4.5만 |
|---|
| 2026.05.12 | ₩62,494 | ₩62,494 | ₩62,400 | ₩62,480 | -0.02% | 5.1만 |
|---|
| 2026.05.11 | ₩62,708 | ₩62,749 | ₩62,641 | ₩62,641 | -0.11% | 11.8만 |
|---|
| 2026.05.08 | ₩62,762 | ₩62,829 | ₩62,749 | ₩62,829 | +0.11% | 5.4만 |
|---|
| 2026.05.07 | ₩62,856 | ₩62,856 | ₩62,554 | ₩62,601 | -0.41% | 9.3만 |
|---|
| 2026.05.06 | ₩62,762 | ₩62,816 | ₩62,708 | ₩62,802 | +0.06% | 4.3만 |
|---|
| 2026.05.05 | ₩62,735 | ₩62,816 | ₩62,668 | ₩62,749 | +0.02% | 7.8만 |
|---|
| 2026.05.04 | ₩62,789 | ₩62,789 | ₩62,494 | ₩62,597 | -0.31% | 5.5만 |
|---|
| 2026.05.01 | ₩62,762 | ₩62,950 | ₩62,735 | ₩62,802 | +0.06% | 4.7만 |
|---|
| 2026.04.30 | ₩62,695 | ₩63,030 | ₩62,628 | ₩62,722 | +0.04% | 14.7만 |
|---|
| 2026.04.29 | ₩62,856 | ₩62,856 | ₩62,574 | ₩62,574 | -0.45% | 7.3만 |
|---|
| 2026.04.28 | ₩62,802 | ₩62,896 | ₩62,729 | ₩62,896 | +0.15% | 5.6만 |
|---|
| 2026.04.27 | ₩62,977 | ₩62,977 | ₩62,856 | ₩62,896 | -0.13% | 3.5만 |
|---|
| 2026.04.24 | ₩62,910 | ₩63,071 | ₩62,910 | ₩63,017 | +0.17% | 6.6만 |
|---|
| 2026.04.23 | ₩63,057 | ₩63,151 | ₩62,809 | ₩62,977 | -0.13% | 6만 |
|---|
| 2026.04.22 | ₩63,138 | ₩63,191 | ₩63,044 | ₩63,111 | -0.04% | 14.2만 |
|---|
| 2026.04.21 | ₩63,111 | ₩63,131 | ₩62,936 | ₩62,950 | -0.25% | 4.7만 |
|---|
| 2026.04.20 | ₩63,164 | ₩63,164 | ₩63,057 | ₩63,151 | -0.02% | 4.6만 |
|---|
| 2026.04.17 | ₩63,151 | ₩63,245 | ₩63,097 | ₩63,178 | +0.04% | 5.7만 |
|---|
| 2026.04.16 | ₩63,124 | ₩63,124 | ₩62,829 | ₩62,883 | -0.38% | 17.6만 |
|---|
| 2026.04.15 | ₩63,017 | ₩63,066 | ₩62,990 | ₩63,050 | +0.05% | 4.4만 |
|---|
| 2026.04.14 | ₩62,923 | ₩63,138 | ₩62,923 | ₩63,096 | +0.27% | 5.8만 |
|---|
| 2026.04.13 | ₩62,668 | ₩62,923 | ₩62,668 | ₩62,923 | +0.41% | 3.3만 |
|---|
| 2026.04.10 | ₩62,843 | ₩62,856 | ₩62,708 | ₩62,722 | -0.19% | 3만 |
|---|
| 2026.04.09 | ₩62,789 | ₩62,961 | ₩62,668 | ₩62,829 | +0.06% | 6.2만 |
|---|
| 2026.04.08 | ₩63,138 | ₩63,138 | ₩62,742 | ₩62,775 | -0.57% | 8.4만 |
|---|
| 2026.04.07 | ₩62,467 | ₩62,601 | ₩62,252 | ₩62,601 | +0.21% | 9.3만 |
|---|
| 2026.04.06 | ₩62,722 | ₩62,869 | ₩62,722 | ₩62,749 | +0.04% | 7.4만 |
|---|
| 2026.04.02 | ₩62,494 | ₩62,856 | ₩62,494 | ₩62,856 | +0.58% | 12.2만 |
|---|
| 2026.04.01 | ₩62,628 | ₩62,801 | ₩62,561 | ₩62,628 | 0.00% | 10.2만 |
|---|
| 2026.03.31 | ₩62,400 | ₩62,627 | ₩62,346 | ₩62,507 | +0.17% | 29.5만 |
|---|
| 2026.03.30 | ₩62,239 | ₩62,320 | ₩62,134 | ₩62,159 | -0.13% | 3.8만 |
|---|
| 2026.03.27 | ₩61,904 | ₩62,024 | ₩61,823 | ₩61,890 | -0.02% | 13.3만 |
|---|
| 2026.03.26 | ₩62,333 | ₩62,373 | ₩62,038 | ₩62,051 | -0.45% | 5.6만 |
|---|
| 2026.03.25 | ₩62,695 | ₩62,695 | ₩62,480 | ₩62,548 | -0.24% | 6만 |
|---|
| 2026.03.24 | ₩62,172 | ₩62,387 | ₩62,145 | ₩62,266 | +0.15% | 13.5만 |
|---|
| 2026.03.23 | ₩62,226 | ₩62,548 | ₩62,185 | ₩62,427 | +0.32% | 24.9만 |
|---|
| 2026.03.20 | ₩62,480 | ₩62,523 | ₩62,024 | ₩62,051 | -0.69% | 10.5만 |
|---|
| 2026.03.19 | ₩62,387 | ₩62,774 | ₩62,353 | ₩62,708 | +0.52% | 28.5만 |
|---|
| 2026.03.18 | ₩62,762 | ₩62,856 | ₩62,561 | ₩62,588 | -0.28% | 11.7만 |
|---|
| 2026.03.17 | ₩62,682 | ₩62,829 | ₩62,682 | ₩62,802 | +0.19% | 5.7만 |
|---|
| 2026.03.16 | ₩62,641 | ₩62,668 | ₩62,460 | ₩62,548 | -0.15% | 37.1만 |
|---|
| 2026.03.13 | ₩62,588 | ₩62,682 | ₩62,252 | ₩62,306 | -0.45% | 8.2만 |
|---|
| 2026.03.12 | ₩62,735 | ₩62,735 | ₩62,427 | ₩62,534 | -0.32% | 10.7만 |
|---|
| 2026.03.11 | ₩63,084 | ₩63,084 | ₩62,809 | ₩62,843 | -0.38% | 4.5만 |
|---|
| 2026.03.10 | ₩63,419 | ₩63,473 | ₩63,218 | ₩63,245 | -0.27% | 8.9만 |
|---|
| 2026.03.09 | ₩63,124 | ₩63,540 | ₩63,111 | ₩63,540 | +0.66% | 8만 |
|---|
| 2026.03.06 | ₩63,231 | ₩63,419 | ₩63,124 | ₩63,245 | +0.02% | 9.2만 |
|---|
| 2026.03.05 | ₩63,446 | ₩63,498 | ₩63,272 | ₩63,459 | +0.02% | 26.4만 |
|---|
| 2026.03.04 | ₩63,848 | ₩63,996 | ₩63,835 | ₩63,915 | +0.11% | 21.2만 |
|---|
| 2026.03.03 | ₩63,553 | ₩64,056 | ₩63,547 | ₩63,868 | +0.50% | 16.4만 |
|---|
| 2026.03.02 | ₩63,902 | ₩63,929 | ₩63,795 | ₩63,910 | +0.01% | 6.5만 |
|---|
| 2026.02.27 | ₩64,224 | ₩64,257 | ₩64,163 | ₩64,184 | -0.06% | 7.4만 |
|---|
| 2026.02.26 | ₩64,157 | ₩64,210 | ₩64,090 | ₩64,210 | +0.08% | 7.2만 |
|---|
| 2026.02.25 | ₩64,184 | ₩64,204 | ₩64,123 | ₩64,157 | -0.04% | 10만 |
|---|
| 2026.02.24 | ₩64,184 | ₩64,210 | ₩64,096 | ₩64,182 | -0.00% | 10.2만 |
|---|
| 2026.02.23 | ₩64,143 | ₩64,264 | ₩64,117 | ₩64,182 | +0.06% | 17.3만 |
|---|
| 2026.02.20 | ₩64,170 | ₩64,170 | ₩64,003 | ₩64,157 | -0.02% | 13.7만 |
|---|
| 2026.02.19 | ₩63,982 | ₩64,143 | ₩63,982 | ₩64,130 | +0.23% | 13.2만 |
|---|
| 2026.02.18 | ₩64,090 | ₩64,184 | ₩64,050 | ₩64,090 | 0.00% | 11.8만 |
|---|
| 2026.02.17 | ₩64,103 | ₩64,143 | ₩64,050 | ₩64,143 | +0.06% | 6.8만 |
|---|
| 2026.02.13 | ₩64,063 | ₩64,103 | ₩64,023 | ₩64,090 | +0.04% | 4.4만 |
|---|
| 2026.02.12 | ₩63,875 | ₩63,969 | ₩63,781 | ₩63,929 | +0.08% | 14.6만 |
|---|
| 2026.02.11 | ₩63,647 | ₩63,808 | ₩63,620 | ₩63,728 | +0.13% | 7.7만 |
|---|
| 2026.02.10 | ₩63,754 | ₩63,828 | ₩63,730 | ₩63,795 | +0.06% | 18.2만 |
|---|
| 2026.02.09 | ₩63,567 | ₩63,661 | ₩63,486 | ₩63,608 | +0.07% | 10.2만 |
|---|
| 2026.02.06 | ₩63,553 | ₩63,594 | ₩63,480 | ₩63,594 | +0.06% | 7.6만 |
|---|
| 2026.02.05 | ₩63,406 | ₩63,567 | ₩63,366 | ₩63,567 | +0.25% | 11만 |
|---|
| 2026.02.04 | ₩63,634 | ₩63,634 | ₩63,533 | ₩63,594 | -0.06% | 19.7만 |
|---|
| 2026.02.03 | ₩63,634 | ₩63,687 | ₩63,529 | ₩63,647 | +0.02% | 9.5만 |
|---|
| 2026.02.02 | ₩63,701 | ₩63,714 | ₩63,607 | ₩63,634 | -0.11% | 16.2만 |
|---|
| 2026.01.30 | ₩63,714 | ₩63,732 | ₩63,607 | ₩63,640 | -0.12% | 12만 |
|---|
| 2026.01.29 | ₩63,647 | ₩63,728 | ₩63,551 | ₩63,702 | +0.09% | 7만 |
|---|
| 2026.01.28 | ₩63,741 | ₩63,741 | ₩63,594 | ₩63,674 | -0.11% | 7.5만 |
|---|
| 2026.01.27 | ₩63,822 | ₩63,822 | ₩63,701 | ₩63,714 | -0.17% | 6만 |
|---|
| 2026.01.26 | ₩63,781 | ₩63,822 | ₩63,714 | ₩63,748 | -0.05% | 8.3만 |
|---|
| 2026.01.23 | ₩63,620 | ₩63,714 | ₩63,560 | ₩63,699 | +0.12% | 10.5만 |
|---|
| 2026.01.22 | ₩63,607 | ₩63,704 | ₩63,540 | ₩63,634 | +0.04% | 12.1만 |
|---|
| 2026.01.21 | ₩63,446 | ₩63,580 | ₩63,325 | ₩63,573 | +0.20% | 8.5만 |
|---|
| 2026.01.20 | ₩63,352 | ₩63,406 | ₩63,231 | ₩63,258 | -0.15% | 8.9만 |
|---|
| 2026.01.16 | ₩63,768 | ₩63,768 | ₩63,567 | ₩63,594 | -0.27% | 6만 |
|---|
| 2026.01.15 | ₩63,808 | ₩63,822 | ₩63,701 | ₩63,701 | -0.17% | 5.8만 |
|---|
| 2026.01.14 | ₩63,674 | ₩63,848 | ₩63,634 | ₩63,805 | +0.21% | 11.3만 |
|---|
| 2026.01.13 | ₩63,661 | ₩63,687 | ₩63,533 | ₩63,673 | +0.02% | 6.1만 |
|---|
| 2026.01.12 | ₩63,540 | ₩63,647 | ₩63,459 | ₩63,565 | +0.04% | 10.7만 |
|---|
| 2026.01.09 | ₩63,486 | ₩63,634 | ₩63,406 | ₩63,594 | +0.17% | 9.2만 |
|---|
| 2026.01.08 | ₩63,500 | ₩63,500 | ₩63,419 | ₩63,459 | -0.06% | 18.7만 |
|---|
| 2026.01.07 | ₩63,714 | ₩63,714 | ₩63,513 | ₩63,580 | -0.21% | 12.6만 |
|---|
| 2026.01.06 | ₩63,446 | ₩63,540 | ₩63,339 | ₩63,540 | +0.15% | 12만 |
|---|
| 2026.01.05 | ₩63,513 | ₩63,513 | ₩63,366 | ₩63,500 | -0.02% | 10.4만 |
|---|
| 2026.01.02 | ₩63,473 | ₩63,473 | ₩63,272 | ₩63,325 | -0.23% | 5.5만 |
|---|
| 2025.12.31 | ₩63,594 | ₩63,594 | ₩63,366 | ₩63,366 | -0.36% | 2.5만 |
|---|
| 2025.12.30 | ₩63,459 | ₩63,594 | ₩63,459 | ₩63,565 | +0.17% | 5.4만 |
|---|
| 2025.12.29 | ₩63,553 | ₩63,580 | ₩63,513 | ₩63,567 | +0.02% | 4.9만 |
|---|
| 2025.12.26 | ₩63,580 | ₩63,580 | ₩63,446 | ₩63,500 | -0.13% | 2.6만 |
|---|
| 2025.12.24 | ₩63,392 | ₩63,533 | ₩63,352 | ₩63,533 | +0.22% | 3.7만 |
|---|
| 2025.12.23 | ₩63,178 | ₩63,325 | ₩63,158 | ₩63,285 | +0.17% | 5.6만 |
|---|
| 2025.12.22 | ₩63,299 | ₩63,299 | ₩63,205 | ₩63,231 | -0.11% | 4.3만 |
|---|
| 2025.12.19 | ₩63,312 | ₩63,352 | ₩63,258 | ₩63,272 | -0.06% | 7.1만 |
|---|
| 2025.12.18 | ₩63,446 | ₩63,446 | ₩63,272 | ₩63,352 | -0.15% | 12.1만 |
|---|
| 2025.12.17 | ₩63,205 | ₩63,218 | ₩63,111 | ₩63,178 | -0.04% | 7.7만 |
|---|
| 2025.12.16 | ₩63,044 | ₩63,252 | ₩63,044 | ₩63,205 | +0.26% | 4.8만 |
|---|
| 2025.12.15 | ₩63,594 | ₩63,594 | ₩63,352 | ₩63,419 | -0.27% | 4.9만 |
|---|
| 2025.12.12 | ₩63,500 | ₩63,500 | ₩63,325 | ₩63,325 | -0.27% | 3.6만 |
|---|
| 2025.12.11 | ₩63,728 | ₩63,758 | ₩63,594 | ₩63,594 | -0.21% | 4.5만 |
|---|
| 2025.12.10 | ₩63,433 | ₩63,687 | ₩63,392 | ₩63,634 | +0.32% | 5.4만 |
|---|
| 2025.12.09 | ₩63,687 | ₩63,687 | ₩63,392 | ₩63,433 | -0.40% | 5.5만 |
|---|
| 2025.12.08 | ₩63,634 | ₩63,634 | ₩63,406 | ₩63,486 | -0.23% | 9.3만 |
|---|
| 2025.12.05 | ₩63,714 | ₩63,714 | ₩63,553 | ₩63,607 | -0.17% | 9.5만 |
|---|
| 2025.12.04 | ₩63,768 | ₩63,768 | ₩63,634 | ₩63,674 | -0.15% | 4.2만 |
|---|
| 2025.12.03 | ₩63,741 | ₩63,838 | ₩63,674 | ₩63,775 | +0.05% | 4.6만 |
|---|
| 2025.12.02 | ₩63,701 | ₩63,714 | ₩63,580 | ₩63,647 | -0.08% | 4.1만 |
|---|
| 2025.12.01 | ₩63,915 | ₩63,915 | ₩63,549 | ₩63,594 | -0.50% | 5.9만 |
|---|
| 2025.11.28 | ₩64,130 | ₩64,130 | ₩64,023 | ₩64,076 | -0.08% | 1.2만 |
|---|
| 2025.11.26 | ₩63,996 | ₩64,224 | ₩63,989 | ₩64,143 | +0.23% | 31.3만 |
|---|
| 2025.11.25 | ₩63,996 | ₩64,103 | ₩63,902 | ₩64,023 | +0.04% | 4만 |
|---|
| 2025.11.24 | ₩63,795 | ₩63,911 | ₩63,754 | ₩63,848 | +0.08% | 4.2만 |
|---|
| 2025.11.21 | ₩63,701 | ₩63,701 | ₩63,567 | ₩63,654 | -0.07% | 2.8만 |
|---|
| 2025.11.20 | ₩63,540 | ₩63,620 | ₩63,459 | ₩63,500 | -0.06% | 7.8만 |
|---|
| 2025.11.19 | ₩63,540 | ₩63,567 | ₩63,418 | ₩63,433 | -0.17% | 4.7만 |
|---|
| 2025.11.18 | ₩63,580 | ₩63,580 | ₩63,406 | ₩63,467 | -0.18% | 4.4만 |
|---|
| 2025.11.17 | ₩63,392 | ₩63,500 | ₩63,392 | ₩63,406 | +0.02% | 5.9만 |
|---|
| 2025.11.14 | ₩63,647 | ₩63,647 | ₩63,392 | ₩63,392 | -0.40% | 7.2만 |
|---|
| 2025.11.13 | ₩63,594 | ₩63,674 | ₩63,540 | ₩63,540 | -0.08% | 11.3만 |
|---|
| 2025.11.12 | ₩63,808 | ₩63,835 | ₩63,741 | ₩63,781 | -0.04% | 4.1만 |
|---|
| 2025.11.11 | ₩63,661 | ₩63,848 | ₩63,661 | ₩63,795 | +0.21% | 4만 |
|---|
| 2025.11.10 | ₩63,634 | ₩63,694 | ₩63,580 | ₩63,607 | -0.04% | 6.7만 |
|---|
| 2025.11.07 | ₩63,540 | ₩63,647 | ₩63,531 | ₩63,580 | +0.06% | 5.8만 |
|---|
| 2025.11.06 | ₩63,607 | ₩63,667 | ₩63,540 | ₩63,647 | +0.06% | 25.8만 |
|---|
| 2025.11.05 | ₩63,567 | ₩63,567 | ₩63,392 | ₩63,433 | -0.21% | 5.3만 |
|---|
| 2025.11.04 | ₩63,553 | ₩63,721 | ₩63,490 | ₩63,580 | +0.04% | 10.9만 |
|---|
| 2025.11.03 | ₩63,459 | ₩63,553 | ₩63,446 | ₩63,512 | +0.08% | 7만 |
|---|
| 2025.10.31 | ₩64,036 | ₩64,063 | ₩63,862 | ₩63,862 | -0.27% | 3.2만 |
|---|
| 2025.10.30 | ₩63,956 | ₩64,170 | ₩63,902 | ₩64,009 | +0.08% | 46.9만 |
|---|
| 2025.10.29 | ₩64,586 | ₩64,586 | ₩64,217 | ₩64,251 | -0.52% | 5.3만 |
|---|
| 2025.10.28 | ₩64,479 | ₩64,586 | ₩64,438 | ₩64,586 | +0.17% | 4.9만 |
|---|
| 2025.10.27 | ₩64,465 | ₩64,559 | ₩64,346 | ₩64,559 | +0.15% | 4.4만 |
|---|
| 2025.10.24 | ₩64,465 | ₩64,465 | ₩64,347 | ₩64,412 | -0.08% | 7.4만 |
|---|
| 2025.10.23 | ₩64,345 | ₩64,479 | ₩64,304 | ₩64,345 | 0.00% | 5.3만 |
|---|
| 2025.10.22 | ₩64,385 | ₩64,505 | ₩64,304 | ₩64,452 | +0.10% | 6만 |
|---|
| 2025.10.21 | ₩64,492 | ₩64,492 | ₩64,398 | ₩64,398 | -0.15% | 6.2만 |
|---|
| 2025.10.20 | ₩64,277 | ₩64,371 | ₩64,251 | ₩64,331 | +0.08% | 3.5만 |
|---|
| 2025.10.17 | ₩64,237 | ₩64,276 | ₩64,130 | ₩64,210 | -0.04% | 4.7만 |
|---|
| 2025.10.16 | ₩64,157 | ₩64,318 | ₩64,023 | ₩64,237 | +0.13% | 11.4만 |
|---|
| 2025.10.15 | ₩64,130 | ₩64,264 | ₩64,050 | ₩64,090 | -0.06% | 24.3만 |
|---|
| 2025.10.14 | ₩63,915 | ₩64,103 | ₩63,842 | ₩64,036 | +0.19% | 3.6만 |
|---|
| 2025.10.13 | ₩63,902 | ₩63,989 | ₩63,728 | ₩63,915 | +0.02% | 5.2만 |
|---|
| 2025.10.10 | ₩63,808 | ₩63,902 | ₩63,741 | ₩63,781 | -0.04% | 5.5만 |
|---|