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 | ₩59,552 | ₩59,606 | ₩59,479 | ₩59,593 | +0.07% | 5.7만 |
| 2026.10.08 | ₩59,432 | ₩59,625 | ₩59,378 | ₩59,593 | +0.27% | 10.1만 |
| 2026.10.07 | ₩59,136 | ₩59,479 | ₩59,136 | ₩59,445 | +0.52% | 10만 |
| 2026.10.06 | ₩59,391 | ₩59,512 | ₩59,370 | ₩59,472 | +0.14% | 20.5만 |
| 2026.10.05 | ₩59,432 | ₩59,579 | ₩59,378 | ₩59,552 | +0.20% | 9.6만 |
| 2026.10.02 | ₩59,740 | ₩59,847 | ₩59,458 | ₩59,499 | -0.40% | 13.1만 |
| 2026.10.01 | ₩59,364 | ₩59,673 | ₩59,284 | ₩59,593 | +0.38% | 11.1만 |
| 2026.09.30 | ₩59,579 | ₩59,686 | ₩59,458 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,512 |
| -0.11% |
| 22.7만 |
| 2026.09.29 | ₩59,754 | ₩59,780 | ₩59,519 | ₩59,686 | -0.11% | 23.5만 |
|---|
| 2026.09.28 | ₩59,780 | ₩59,834 | ₩59,619 | ₩59,780 | 0.00% | 12.7만 |
|---|
| 2026.09.25 | ₩60,035 | ₩60,116 | ₩59,901 | ₩60,089 | +0.09% | 14.6만 |
|---|
| 2026.09.24 | ₩60,371 | ₩60,397 | ₩60,035 | ₩60,035 | -0.56% | 11.5만 |
|---|
| 2026.09.23 | ₩60,894 | ₩60,894 | ₩60,317 | ₩60,384 | -0.84% | 7.8만 |
|---|
| 2026.09.22 | ₩61,028 | ₩61,028 | ₩60,858 | ₩60,961 | -0.11% | 10.9만 |
|---|
| 2026.09.21 | ₩60,880 | ₩60,961 | ₩60,867 | ₩60,961 | +0.13% | 4.6만 |
|---|
| 2026.09.18 | ₩60,880 | ₩60,880 | ₩60,726 | ₩60,773 | -0.18% | 16.6만 |
|---|
| 2026.09.17 | ₩60,988 | ₩60,988 | ₩60,867 | ₩60,974 | -0.02% | 8.1만 |
|---|
| 2026.09.16 | ₩60,719 | ₩60,894 | ₩60,626 | ₩60,666 | -0.09% | 8.4만 |
|---|
| 2026.09.15 | ₩60,572 | ₩60,626 | ₩60,538 | ₩60,612 | +0.07% | 13.6만 |
|---|
| 2026.09.14 | ₩60,585 | ₩60,773 | ₩60,538 | ₩60,639 | +0.09% | 10.2만 |
|---|
| 2026.09.11 | ₩60,867 | ₩60,894 | ₩60,666 | ₩60,706 | -0.26% | 10.8만 |
|---|
| 2026.09.10 | ₩60,854 | ₩60,867 | ₩60,679 | ₩60,693 | -0.26% | 6.1만 |
|---|
| 2026.09.09 | ₩61,202 | ₩61,216 | ₩61,028 | ₩61,149 | -0.09% | 11.1만 |
|---|
| 2026.09.08 | ₩61,296 | ₩61,296 | ₩61,142 | ₩61,216 | -0.13% | 11.2만 |
|---|
| 2026.09.04 | ₩61,269 | ₩61,310 | ₩61,223 | ₩61,269 | 0.00% | 9만 |
|---|
| 2026.09.03 | ₩61,591 | ₩61,591 | ₩61,451 | ₩61,498 | -0.15% | 14.1만 |
|---|
| 2026.09.02 | ₩61,444 | ₩61,444 | ₩61,310 | ₩61,370 | -0.12% | 11.6만 |
|---|
| 2026.09.01 | ₩61,444 | ₩61,531 | ₩61,323 | ₩61,350 | -0.15% | 31.8만 |
|---|
| 2026.08.31 | ₩61,578 | ₩61,578 | ₩61,471 | ₩61,565 | -0.02% | 13.7만 |
|---|
| 2026.08.28 | ₩61,860 | ₩61,881 | ₩61,632 | ₩61,672 | -0.30% | 7만 |
|---|
| 2026.08.27 | ₩61,873 | ₩61,873 | ₩61,759 | ₩61,806 | -0.11% | 6.5만 |
|---|
| 2026.08.26 | ₩61,779 | ₩61,858 | ₩61,739 | ₩61,820 | +0.07% | 6.1만 |
|---|
| 2026.08.25 | ₩61,820 | ₩61,900 | ₩61,738 | ₩61,887 | +0.11% | 7.1만 |
|---|
| 2026.08.24 | ₩61,605 | ₩61,618 | ₩61,538 | ₩61,578 | -0.04% | 6.4만 |
|---|
| 2026.08.21 | ₩61,498 | ₩61,498 | ₩61,417 | ₩61,457 | -0.07% | 7.1만 |
|---|
| 2026.08.20 | ₩61,605 | ₩61,618 | ₩61,457 | ₩61,511 | -0.15% | 16만 |
|---|
| 2026.08.19 | ₩61,806 | ₩61,806 | ₩61,632 | ₩61,727 | -0.13% | 9.7만 |
|---|
| 2026.08.18 | ₩61,363 | ₩61,417 | ₩61,256 | ₩61,390 | +0.04% | 6.9만 |
|---|
| 2026.08.17 | ₩61,471 | ₩61,484 | ₩61,337 | ₩61,363 | -0.17% | 7.3만 |
|---|
| 2026.08.14 | ₩61,752 | ₩61,752 | ₩61,538 | ₩61,591 | -0.26% | 7.1만 |
|---|
| 2026.08.13 | ₩61,752 | ₩61,820 | ₩61,692 | ₩61,699 | -0.09% | 5.2만 |
|---|
| 2026.08.12 | ₩61,632 | ₩61,632 | ₩61,498 | ₩61,518 | -0.19% | 6.1만 |
|---|
| 2026.08.11 | ₩61,578 | ₩61,591 | ₩61,488 | ₩61,491 | -0.14% | 9만 |
|---|
| 2026.08.10 | ₩61,605 | ₩61,610 | ₩61,457 | ₩61,468 | -0.22% | 8.8만 |
|---|
| 2026.08.07 | ₩61,752 | ₩61,779 | ₩61,605 | ₩61,695 | -0.09% | 6.4만 |
|---|
| 2026.08.06 | ₩61,699 | ₩61,699 | ₩61,524 | ₩61,577 | -0.20% | 11.2만 |
|---|
| 2026.08.05 | ₩62,007 | ₩62,087 | ₩61,981 | ₩62,021 | +0.02% | 6.3만 |
|---|
| 2026.08.04 | ₩61,900 | ₩62,021 | ₩61,887 | ₩62,014 | +0.18% | 21.9만 |
|---|
| 2026.08.03 | ₩61,726 | ₩61,752 | ₩61,659 | ₩61,719 | -0.01% | 5.2만 |
|---|
| 2026.07.31 | ₩61,578 | ₩61,578 | ₩61,430 | ₩61,531 | -0.08% | 5.7만 |
|---|
| 2026.07.30 | ₩61,565 | ₩61,640 | ₩61,538 | ₩61,612 | +0.08% | 28.5만 |
|---|
| 2026.07.29 | ₩61,820 | ₩61,820 | ₩61,498 | ₩61,518 | -0.49% | 8.5만 |
|---|
| 2026.07.28 | ₩61,685 | ₩61,846 | ₩61,685 | ₩61,799 | +0.18% | 8.2만 |
|---|
| 2026.07.27 | ₩61,659 | ₩61,706 | ₩61,637 | ₩61,665 | +0.01% | 12.4만 |
|---|
| 2026.07.24 | ₩61,565 | ₩61,645 | ₩61,549 | ₩61,549 | -0.03% | 11.2만 |
|---|
| 2026.07.23 | ₩61,591 | ₩61,591 | ₩61,484 | ₩61,558 | -0.05% | 5.7만 |
|---|
| 2026.07.22 | ₩61,860 | ₩61,860 | ₩61,739 | ₩61,766 | -0.15% | 5.3만 |
|---|
| 2026.07.21 | ₩61,900 | ₩61,913 | ₩61,826 | ₩61,860 | -0.07% | 9.2만 |
|---|
| 2026.07.20 | ₩62,168 | ₩62,168 | ₩61,967 | ₩61,987 | -0.29% | 7.6만 |
|---|
| 2026.07.17 | ₩62,182 | ₩62,229 | ₩62,142 | ₩62,195 | +0.02% | 23.4만 |
|---|
| 2026.07.16 | ₩62,021 | ₩62,142 | ₩61,994 | ₩62,128 | +0.17% | 7.7만 |
|---|
| 2026.07.15 | ₩62,048 | ₩62,195 | ₩62,021 | ₩62,148 | +0.16% | 9.2만 |
|---|
| 2026.07.14 | ₩61,954 | ₩62,068 | ₩61,913 | ₩61,994 | +0.06% | 17만 |
|---|
| 2026.07.13 | ₩62,074 | ₩62,074 | ₩61,893 | ₩61,893 | -0.29% | 6.5만 |
|---|
| 2026.07.10 | ₩62,249 | ₩62,249 | ₩62,088 | ₩62,101 | -0.24% | 6만 |
|---|
| 2026.07.09 | ₩62,235 | ₩62,316 | ₩62,168 | ₩62,203 | -0.05% | 9.2만 |
|---|
| 2026.07.08 | ₩62,195 | ₩62,209 | ₩62,048 | ₩62,168 | -0.04% | 9.2만 |
|---|
| 2026.07.07 | ₩62,423 | ₩62,477 | ₩62,235 | ₩62,262 | -0.26% | 9.5만 |
|---|
| 2026.07.06 | ₩62,826 | ₩62,866 | ₩62,772 | ₩62,866 | +0.06% | 4.6만 |
|---|
| 2026.07.02 | ₩62,799 | ₩62,893 | ₩62,785 | ₩62,879 | +0.13% | 9만 |
|---|
| 2026.07.01 | ₩62,705 | ₩62,819 | ₩62,665 | ₩62,718 | +0.02% | 14.3만 |
|---|
| 2026.06.30 | ₩63,054 | ₩63,054 | ₩62,846 | ₩62,853 | -0.32% | 13만 |
|---|
| 2026.06.29 | ₩63,081 | ₩63,121 | ₩63,040 | ₩63,107 | +0.04% | 5.6만 |
|---|
| 2026.06.26 | ₩62,920 | ₩63,060 | ₩62,906 | ₩63,007 | +0.14% | 12만 |
|---|
| 2026.06.25 | ₩63,027 | ₩63,054 | ₩62,973 | ₩63,014 | -0.02% | 6.1만 |
|---|
| 2026.06.24 | ₩62,920 | ₩63,014 | ₩62,909 | ₩62,957 | +0.06% | 4.8만 |
|---|
| 2026.06.23 | ₩62,692 | ₩62,785 | ₩62,651 | ₩62,712 | +0.03% | 6.6만 |
|---|
| 2026.06.22 | ₩62,718 | ₩62,718 | ₩62,590 | ₩62,665 | -0.09% | 5.6만 |
|---|
| 2026.06.18 | ₩62,920 | ₩62,920 | ₩62,759 | ₩62,772 | -0.23% | 7.4만 |
|---|
| 2026.06.17 | ₩62,759 | ₩62,855 | ₩62,598 | ₩62,598 | -0.26% | 8.8만 |
|---|
| 2026.06.16 | ₩62,879 | ₩62,879 | ₩62,772 | ₩62,812 | -0.11% | 7.4만 |
|---|
| 2026.06.15 | ₩62,826 | ₩62,853 | ₩62,678 | ₩62,692 | -0.21% | 17.2만 |
|---|
| 2026.06.12 | ₩62,692 | ₩62,705 | ₩62,557 | ₩62,651 | -0.06% | 5.8만 |
|---|
| 2026.06.11 | ₩62,396 | ₩62,732 | ₩62,343 | ₩62,692 | +0.47% | 3.9만 |
|---|
| 2026.06.10 | ₩62,370 | ₩62,437 | ₩62,262 | ₩62,276 | -0.15% | 31.7만 |
|---|
| 2026.06.09 | ₩62,450 | ₩62,450 | ₩62,249 | ₩62,383 | -0.11% | 36.9만 |
|---|
| 2026.06.08 | ₩62,410 | ₩62,477 | ₩62,262 | ₩62,276 | -0.21% | 7.5만 |
|---|
| 2026.06.05 | ₩62,477 | ₩62,477 | ₩62,316 | ₩62,316 | -0.26% | 7.2만 |
|---|
| 2026.06.04 | ₩62,598 | ₩62,651 | ₩62,584 | ₩62,598 | 0.00% | 23.9만 |
|---|
| 2026.06.03 | ₩62,745 | ₩62,785 | ₩62,678 | ₩62,759 | +0.02% | 13.1만 |
|---|
| 2026.06.02 | ₩63,054 | ₩63,054 | ₩62,866 | ₩62,906 | -0.23% | 5.3만 |
|---|
| 2026.06.01 | ₩62,692 | ₩62,875 | ₩62,678 | ₩62,866 | +0.28% | 14만 |
|---|
| 2026.05.29 | ₩62,893 | ₩63,000 | ₩62,866 | ₩62,893 | 0.00% | 5.6만 |
|---|
| 2026.05.28 | ₩62,665 | ₩62,839 | ₩62,639 | ₩62,826 | +0.26% | 5.5만 |
|---|
| 2026.05.27 | ₩62,665 | ₩62,772 | ₩62,645 | ₩62,692 | +0.04% | 5.9만 |
|---|
| 2026.05.26 | ₩62,678 | ₩62,678 | ₩62,569 | ₩62,611 | -0.11% | 5.2만 |
|---|
| 2026.05.22 | ₩62,477 | ₩62,477 | ₩62,289 | ₩62,396 | -0.13% | 5만 |
|---|
| 2026.05.21 | ₩62,061 | ₩62,329 | ₩62,021 | ₩62,303 | +0.39% | 34만 |
|---|
| 2026.05.20 | ₩61,900 | ₩62,262 | ₩61,887 | ₩62,233 | +0.54% | 6.6만 |
|---|
| 2026.05.19 | ₩61,913 | ₩61,927 | ₩61,752 | ₩61,833 | -0.13% | 8.5만 |
|---|
| 2026.05.18 | ₩62,235 | ₩62,235 | ₩62,007 | ₩62,101 | -0.22% | 5.4만 |
|---|
| 2026.05.15 | ₩62,182 | ₩62,182 | ₩62,076 | ₩62,107 | -0.12% | 6.4만 |
|---|
| 2026.05.14 | ₩62,692 | ₩62,692 | ₩62,504 | ₩62,517 | -0.28% | 4.5만 |
|---|
| 2026.05.13 | ₩62,450 | ₩62,516 | ₩62,343 | ₩62,510 | +0.10% | 4.5만 |
|---|
| 2026.05.12 | ₩62,517 | ₩62,517 | ₩62,423 | ₩62,504 | -0.02% | 5.1만 |
|---|
| 2026.05.11 | ₩62,732 | ₩62,772 | ₩62,665 | ₩62,665 | -0.11% | 11.8만 |
|---|
| 2026.05.08 | ₩62,785 | ₩62,853 | ₩62,772 | ₩62,853 | +0.11% | 5.4만 |
|---|
| 2026.05.07 | ₩62,879 | ₩62,879 | ₩62,578 | ₩62,624 | -0.41% | 9.3만 |
|---|
| 2026.05.06 | ₩62,785 | ₩62,839 | ₩62,732 | ₩62,826 | +0.06% | 4.3만 |
|---|
| 2026.05.05 | ₩62,759 | ₩62,839 | ₩62,692 | ₩62,772 | +0.02% | 7.8만 |
|---|
| 2026.05.04 | ₩62,812 | ₩62,812 | ₩62,517 | ₩62,620 | -0.31% | 5.5만 |
|---|
| 2026.05.01 | ₩62,785 | ₩62,973 | ₩62,759 | ₩62,826 | +0.06% | 4.7만 |
|---|
| 2026.04.30 | ₩62,718 | ₩63,054 | ₩62,651 | ₩62,745 | +0.04% | 14.7만 |
|---|
| 2026.04.29 | ₩62,879 | ₩62,879 | ₩62,598 | ₩62,598 | -0.45% | 7.3만 |
|---|
| 2026.04.28 | ₩62,826 | ₩62,920 | ₩62,752 | ₩62,920 | +0.15% | 5.6만 |
|---|
| 2026.04.27 | ₩63,000 | ₩63,000 | ₩62,879 | ₩62,920 | -0.13% | 3.5만 |
|---|
| 2026.04.24 | ₩62,933 | ₩63,094 | ₩62,933 | ₩63,040 | +0.17% | 6.6만 |
|---|
| 2026.04.23 | ₩63,081 | ₩63,175 | ₩62,832 | ₩63,000 | -0.13% | 6만 |
|---|
| 2026.04.22 | ₩63,161 | ₩63,215 | ₩63,067 | ₩63,134 | -0.04% | 14.2만 |
|---|
| 2026.04.21 | ₩63,134 | ₩63,154 | ₩62,960 | ₩62,973 | -0.25% | 4.7만 |
|---|
| 2026.04.20 | ₩63,188 | ₩63,188 | ₩63,081 | ₩63,175 | -0.02% | 4.6만 |
|---|
| 2026.04.17 | ₩63,175 | ₩63,268 | ₩63,121 | ₩63,201 | +0.04% | 5.7만 |
|---|
| 2026.04.16 | ₩63,148 | ₩63,148 | ₩62,853 | ₩62,906 | -0.38% | 17.6만 |
|---|
| 2026.04.15 | ₩63,040 | ₩63,090 | ₩63,014 | ₩63,074 | +0.05% | 4.4만 |
|---|
| 2026.04.14 | ₩62,946 | ₩63,161 | ₩62,946 | ₩63,120 | +0.27% | 5.8만 |
|---|
| 2026.04.13 | ₩62,692 | ₩62,946 | ₩62,692 | ₩62,946 | +0.41% | 3.3만 |
|---|
| 2026.04.10 | ₩62,866 | ₩62,879 | ₩62,732 | ₩62,745 | -0.19% | 3만 |
|---|
| 2026.04.09 | ₩62,812 | ₩62,984 | ₩62,692 | ₩62,853 | +0.06% | 6.2만 |
|---|
| 2026.04.08 | ₩63,161 | ₩63,161 | ₩62,765 | ₩62,799 | -0.57% | 8.4만 |
|---|
| 2026.04.07 | ₩62,490 | ₩62,624 | ₩62,276 | ₩62,624 | +0.21% | 9.3만 |
|---|
| 2026.04.06 | ₩62,745 | ₩62,893 | ₩62,745 | ₩62,772 | +0.04% | 7.4만 |
|---|
| 2026.04.02 | ₩62,517 | ₩62,879 | ₩62,517 | ₩62,879 | +0.58% | 12.2만 |
|---|
| 2026.04.01 | ₩62,651 | ₩62,824 | ₩62,584 | ₩62,651 | 0.00% | 10.2만 |
|---|
| 2026.03.31 | ₩62,423 | ₩62,650 | ₩62,370 | ₩62,531 | +0.17% | 29.5만 |
|---|
| 2026.03.30 | ₩62,262 | ₩62,343 | ₩62,158 | ₩62,182 | -0.13% | 3.8만 |
|---|
| 2026.03.27 | ₩61,927 | ₩62,048 | ₩61,846 | ₩61,913 | -0.02% | 13.3만 |
|---|
| 2026.03.26 | ₩62,356 | ₩62,396 | ₩62,061 | ₩62,074 | -0.45% | 5.6만 |
|---|
| 2026.03.25 | ₩62,718 | ₩62,718 | ₩62,504 | ₩62,571 | -0.24% | 6만 |
|---|
| 2026.03.24 | ₩62,195 | ₩62,410 | ₩62,168 | ₩62,289 | +0.15% | 13.5만 |
|---|
| 2026.03.23 | ₩62,249 | ₩62,571 | ₩62,209 | ₩62,450 | +0.32% | 24.9만 |
|---|
| 2026.03.20 | ₩62,504 | ₩62,547 | ₩62,048 | ₩62,074 | -0.69% | 10.5만 |
|---|
| 2026.03.19 | ₩62,410 | ₩62,798 | ₩62,376 | ₩62,732 | +0.52% | 28.5만 |
|---|
| 2026.03.18 | ₩62,785 | ₩62,879 | ₩62,584 | ₩62,611 | -0.28% | 11.7만 |
|---|
| 2026.03.17 | ₩62,705 | ₩62,853 | ₩62,705 | ₩62,826 | +0.19% | 5.7만 |
|---|
| 2026.03.16 | ₩62,665 | ₩62,692 | ₩62,484 | ₩62,571 | -0.15% | 37.1만 |
|---|
| 2026.03.13 | ₩62,611 | ₩62,705 | ₩62,276 | ₩62,329 | -0.45% | 8.2만 |
|---|
| 2026.03.12 | ₩62,759 | ₩62,759 | ₩62,450 | ₩62,557 | -0.32% | 10.7만 |
|---|
| 2026.03.11 | ₩63,107 | ₩63,107 | ₩62,832 | ₩62,866 | -0.38% | 4.5만 |
|---|
| 2026.03.10 | ₩63,443 | ₩63,497 | ₩63,242 | ₩63,268 | -0.27% | 8.9만 |
|---|
| 2026.03.09 | ₩63,148 | ₩63,564 | ₩63,134 | ₩63,564 | +0.66% | 8만 |
|---|
| 2026.03.06 | ₩63,255 | ₩63,443 | ₩63,148 | ₩63,268 | +0.02% | 9.2만 |
|---|
| 2026.03.05 | ₩63,470 | ₩63,522 | ₩63,295 | ₩63,483 | +0.02% | 26.4만 |
|---|
| 2026.03.04 | ₩63,872 | ₩64,020 | ₩63,859 | ₩63,939 | +0.11% | 21.2만 |
|---|
| 2026.03.03 | ₩63,577 | ₩64,080 | ₩63,570 | ₩63,892 | +0.50% | 16.4만 |
|---|
| 2026.03.02 | ₩63,926 | ₩63,953 | ₩63,818 | ₩63,934 | +0.01% | 6.5만 |
|---|
| 2026.02.27 | ₩64,248 | ₩64,281 | ₩64,187 | ₩64,208 | -0.06% | 7.4만 |
|---|
| 2026.02.26 | ₩64,181 | ₩64,234 | ₩64,114 | ₩64,234 | +0.08% | 7.2만 |
|---|
| 2026.02.25 | ₩64,208 | ₩64,228 | ₩64,147 | ₩64,181 | -0.04% | 10만 |
|---|
| 2026.02.24 | ₩64,208 | ₩64,234 | ₩64,120 | ₩64,206 | -0.00% | 10.2만 |
|---|
| 2026.02.23 | ₩64,167 | ₩64,288 | ₩64,140 | ₩64,206 | +0.06% | 17.3만 |
|---|
| 2026.02.20 | ₩64,194 | ₩64,194 | ₩64,026 | ₩64,181 | -0.02% | 13.7만 |
|---|
| 2026.02.19 | ₩64,006 | ₩64,167 | ₩64,006 | ₩64,154 | +0.23% | 13.2만 |
|---|
| 2026.02.18 | ₩64,114 | ₩64,208 | ₩64,073 | ₩64,114 | 0.00% | 11.8만 |
|---|
| 2026.02.17 | ₩64,127 | ₩64,167 | ₩64,073 | ₩64,167 | +0.06% | 6.8만 |
|---|
| 2026.02.13 | ₩64,087 | ₩64,127 | ₩64,047 | ₩64,114 | +0.04% | 4.4만 |
|---|
| 2026.02.12 | ₩63,899 | ₩63,993 | ₩63,805 | ₩63,953 | +0.08% | 14.6만 |
|---|
| 2026.02.11 | ₩63,671 | ₩63,832 | ₩63,644 | ₩63,751 | +0.13% | 7.7만 |
|---|
| 2026.02.10 | ₩63,778 | ₩63,852 | ₩63,754 | ₩63,818 | +0.06% | 18.2만 |
|---|
| 2026.02.09 | ₩63,590 | ₩63,684 | ₩63,510 | ₩63,632 | +0.07% | 10.2만 |
|---|
| 2026.02.06 | ₩63,577 | ₩63,617 | ₩63,503 | ₩63,617 | +0.06% | 7.6만 |
|---|
| 2026.02.05 | ₩63,429 | ₩63,590 | ₩63,389 | ₩63,590 | +0.25% | 11만 |
|---|
| 2026.02.04 | ₩63,657 | ₩63,657 | ₩63,557 | ₩63,617 | -0.06% | 19.7만 |
|---|
| 2026.02.03 | ₩63,657 | ₩63,711 | ₩63,553 | ₩63,671 | +0.02% | 9.5만 |
|---|
| 2026.02.02 | ₩63,725 | ₩63,738 | ₩63,631 | ₩63,657 | -0.11% | 16.2만 |
|---|
| 2026.01.30 | ₩63,738 | ₩63,755 | ₩63,631 | ₩63,664 | -0.12% | 12만 |
|---|
| 2026.01.29 | ₩63,671 | ₩63,751 | ₩63,574 | ₩63,726 | +0.09% | 7만 |
|---|
| 2026.01.28 | ₩63,765 | ₩63,765 | ₩63,617 | ₩63,698 | -0.11% | 7.5만 |
|---|
| 2026.01.27 | ₩63,845 | ₩63,845 | ₩63,725 | ₩63,738 | -0.17% | 6만 |
|---|
| 2026.01.26 | ₩63,805 | ₩63,845 | ₩63,738 | ₩63,772 | -0.05% | 8.3만 |
|---|
| 2026.01.23 | ₩63,644 | ₩63,738 | ₩63,584 | ₩63,723 | +0.12% | 10.5만 |
|---|
| 2026.01.22 | ₩63,631 | ₩63,727 | ₩63,564 | ₩63,657 | +0.04% | 12.1만 |
|---|
| 2026.01.21 | ₩63,470 | ₩63,604 | ₩63,349 | ₩63,597 | +0.20% | 8.5만 |
|---|
| 2026.01.20 | ₩63,376 | ₩63,429 | ₩63,255 | ₩63,282 | -0.15% | 8.9만 |
|---|
| 2026.01.16 | ₩63,792 | ₩63,792 | ₩63,590 | ₩63,617 | -0.27% | 6만 |
|---|
| 2026.01.15 | ₩63,832 | ₩63,845 | ₩63,725 | ₩63,725 | -0.17% | 5.8만 |
|---|
| 2026.01.14 | ₩63,698 | ₩63,872 | ₩63,657 | ₩63,829 | +0.21% | 11.3만 |
|---|
| 2026.01.13 | ₩63,684 | ₩63,711 | ₩63,557 | ₩63,696 | +0.02% | 6.1만 |
|---|
| 2026.01.12 | ₩63,564 | ₩63,671 | ₩63,483 | ₩63,589 | +0.04% | 10.7만 |
|---|
| 2026.01.09 | ₩63,510 | ₩63,657 | ₩63,429 | ₩63,617 | +0.17% | 9.2만 |
|---|
| 2026.01.08 | ₩63,523 | ₩63,523 | ₩63,443 | ₩63,483 | -0.06% | 18.7만 |
|---|
| 2026.01.07 | ₩63,738 | ₩63,738 | ₩63,537 | ₩63,604 | -0.21% | 12.6만 |
|---|
| 2026.01.06 | ₩63,470 | ₩63,564 | ₩63,362 | ₩63,564 | +0.15% | 12만 |
|---|
| 2026.01.05 | ₩63,537 | ₩63,537 | ₩63,389 | ₩63,523 | -0.02% | 10.4만 |
|---|
| 2026.01.02 | ₩63,497 | ₩63,497 | ₩63,295 | ₩63,349 | -0.23% | 5.5만 |
|---|
| 2025.12.31 | ₩63,617 | ₩63,617 | ₩63,389 | ₩63,389 | -0.36% | 2.5만 |
|---|
| 2025.12.30 | ₩63,483 | ₩63,617 | ₩63,483 | ₩63,589 | +0.17% | 5.4만 |
|---|
| 2025.12.29 | ₩63,577 | ₩63,604 | ₩63,537 | ₩63,590 | +0.02% | 4.9만 |
|---|
| 2025.12.26 | ₩63,604 | ₩63,604 | ₩63,470 | ₩63,523 | -0.13% | 2.6만 |
|---|
| 2025.12.24 | ₩63,416 | ₩63,557 | ₩63,376 | ₩63,557 | +0.22% | 3.7만 |
|---|
| 2025.12.23 | ₩63,201 | ₩63,349 | ₩63,181 | ₩63,309 | +0.17% | 5.6만 |
|---|
| 2025.12.22 | ₩63,322 | ₩63,322 | ₩63,228 | ₩63,255 | -0.11% | 4.3만 |
|---|
| 2025.12.19 | ₩63,336 | ₩63,376 | ₩63,282 | ₩63,295 | -0.06% | 7.1만 |
|---|
| 2025.12.18 | ₩63,470 | ₩63,470 | ₩63,295 | ₩63,376 | -0.15% | 12.1만 |
|---|
| 2025.12.17 | ₩63,228 | ₩63,242 | ₩63,134 | ₩63,201 | -0.04% | 7.7만 |
|---|
| 2025.12.16 | ₩63,067 | ₩63,275 | ₩63,067 | ₩63,228 | +0.26% | 4.8만 |
|---|
| 2025.12.15 | ₩63,617 | ₩63,617 | ₩63,376 | ₩63,443 | -0.27% | 4.9만 |
|---|
| 2025.12.12 | ₩63,523 | ₩63,523 | ₩63,349 | ₩63,349 | -0.27% | 3.6만 |
|---|
| 2025.12.11 | ₩63,751 | ₩63,782 | ₩63,617 | ₩63,617 | -0.21% | 4.5만 |
|---|
| 2025.12.10 | ₩63,456 | ₩63,711 | ₩63,416 | ₩63,657 | +0.32% | 5.4만 |
|---|
| 2025.12.09 | ₩63,711 | ₩63,711 | ₩63,416 | ₩63,456 | -0.40% | 5.5만 |
|---|
| 2025.12.08 | ₩63,657 | ₩63,657 | ₩63,429 | ₩63,510 | -0.23% | 9.3만 |
|---|
| 2025.12.05 | ₩63,738 | ₩63,738 | ₩63,577 | ₩63,631 | -0.17% | 9.5만 |
|---|
| 2025.12.04 | ₩63,792 | ₩63,792 | ₩63,657 | ₩63,698 | -0.15% | 4.2만 |
|---|
| 2025.12.03 | ₩63,765 | ₩63,861 | ₩63,698 | ₩63,798 | +0.05% | 4.6만 |
|---|
| 2025.12.02 | ₩63,725 | ₩63,738 | ₩63,604 | ₩63,671 | -0.08% | 4.1만 |
|---|
| 2025.12.01 | ₩63,939 | ₩63,939 | ₩63,573 | ₩63,617 | -0.50% | 5.9만 |
|---|
| 2025.11.28 | ₩64,154 | ₩64,154 | ₩64,047 | ₩64,100 | -0.08% | 1.2만 |
|---|
| 2025.11.26 | ₩64,020 | ₩64,248 | ₩64,013 | ₩64,167 | +0.23% | 31.3만 |
|---|
| 2025.11.25 | ₩64,020 | ₩64,127 | ₩63,926 | ₩64,047 | +0.04% | 4만 |
|---|
| 2025.11.24 | ₩63,818 | ₩63,935 | ₩63,778 | ₩63,872 | +0.08% | 4.2만 |
|---|
| 2025.11.21 | ₩63,725 | ₩63,725 | ₩63,590 | ₩63,678 | -0.07% | 2.8만 |
|---|
| 2025.11.20 | ₩63,564 | ₩63,644 | ₩63,483 | ₩63,523 | -0.06% | 7.8만 |
|---|
| 2025.11.19 | ₩63,564 | ₩63,590 | ₩63,442 | ₩63,456 | -0.17% | 4.7만 |
|---|
| 2025.11.18 | ₩63,604 | ₩63,604 | ₩63,429 | ₩63,491 | -0.18% | 4.4만 |
|---|
| 2025.11.17 | ₩63,416 | ₩63,523 | ₩63,416 | ₩63,429 | +0.02% | 5.9만 |
|---|
| 2025.11.14 | ₩63,671 | ₩63,671 | ₩63,416 | ₩63,416 | -0.40% | 7.2만 |
|---|
| 2025.11.13 | ₩63,617 | ₩63,698 | ₩63,564 | ₩63,564 | -0.08% | 11.3만 |
|---|
| 2025.11.12 | ₩63,832 | ₩63,859 | ₩63,765 | ₩63,805 | -0.04% | 4.1만 |
|---|
| 2025.11.11 | ₩63,684 | ₩63,872 | ₩63,684 | ₩63,818 | +0.21% | 4만 |
|---|
| 2025.11.10 | ₩63,657 | ₩63,718 | ₩63,604 | ₩63,631 | -0.04% | 6.7만 |
|---|
| 2025.11.07 | ₩63,564 | ₩63,671 | ₩63,554 | ₩63,604 | +0.06% | 5.8만 |
|---|
| 2025.11.06 | ₩63,631 | ₩63,691 | ₩63,564 | ₩63,671 | +0.06% | 25.8만 |
|---|
| 2025.11.05 | ₩63,590 | ₩63,590 | ₩63,416 | ₩63,456 | -0.21% | 5.3만 |
|---|
| 2025.11.04 | ₩63,577 | ₩63,745 | ₩63,514 | ₩63,604 | +0.04% | 10.9만 |
|---|
| 2025.11.03 | ₩63,483 | ₩63,577 | ₩63,470 | ₩63,535 | +0.08% | 7만 |
|---|
| 2025.10.31 | ₩64,060 | ₩64,087 | ₩63,886 | ₩63,886 | -0.27% | 3.2만 |
|---|
| 2025.10.30 | ₩63,979 | ₩64,194 | ₩63,926 | ₩64,033 | +0.08% | 46.9만 |
|---|
| 2025.10.29 | ₩64,610 | ₩64,610 | ₩64,241 | ₩64,275 | -0.52% | 5.3만 |
|---|
| 2025.10.28 | ₩64,503 | ₩64,610 | ₩64,462 | ₩64,610 | +0.17% | 4.9만 |
|---|
| 2025.10.27 | ₩64,489 | ₩64,583 | ₩64,370 | ₩64,583 | +0.15% | 4.4만 |
|---|
| 2025.10.24 | ₩64,489 | ₩64,489 | ₩64,371 | ₩64,436 | -0.08% | 7.4만 |
|---|
| 2025.10.23 | ₩64,369 | ₩64,503 | ₩64,328 | ₩64,369 | 0.00% | 5.3만 |
|---|
| 2025.10.22 | ₩64,409 | ₩64,530 | ₩64,328 | ₩64,476 | +0.10% | 6만 |
|---|
| 2025.10.21 | ₩64,516 | ₩64,516 | ₩64,422 | ₩64,422 | -0.15% | 6.2만 |
|---|
| 2025.10.20 | ₩64,301 | ₩64,395 | ₩64,275 | ₩64,355 | +0.08% | 3.5만 |
|---|
| 2025.10.17 | ₩64,261 | ₩64,300 | ₩64,154 | ₩64,234 | -0.04% | 4.7만 |
|---|
| 2025.10.16 | ₩64,181 | ₩64,342 | ₩64,047 | ₩64,261 | +0.13% | 11.4만 |
|---|
| 2025.10.15 | ₩64,154 | ₩64,288 | ₩64,073 | ₩64,114 | -0.06% | 24.3만 |
|---|
| 2025.10.14 | ₩63,939 | ₩64,127 | ₩63,865 | ₩64,060 | +0.19% | 3.6만 |
|---|
| 2025.10.13 | ₩63,926 | ₩64,013 | ₩63,751 | ₩63,939 | +0.02% | 5.2만 |
|---|
| 2025.10.10 | ₩63,832 | ₩63,926 | ₩63,765 | ₩63,805 | -0.04% | 5.5만 |
|---|