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 | ₩59,533 | ₩59,587 | ₩59,459 | ₩59,573 | +0.07% | 5.7만 |
| 2026.10.08 | ₩59,413 | ₩59,606 | ₩59,359 | ₩59,573 | +0.27% | 10.1만 |
| 2026.10.07 | ₩59,117 | ₩59,459 | ₩59,117 | ₩59,426 | +0.52% | 10만 |
| 2026.10.06 | ₩59,372 | ₩59,493 | ₩59,351 | ₩59,453 | +0.14% | 20.5만 |
| 2026.10.05 | ₩59,413 | ₩59,560 | ₩59,359 | ₩59,533 | +0.20% | 9.6만 |
| 2026.10.02 | ₩59,721 | ₩59,828 | ₩59,439 | ₩59,480 | -0.40% | 13.1만 |
| 2026.10.01 | ₩59,345 | ₩59,654 | ₩59,265 | ₩59,573 | +0.38% | 11.1만 |
| 2026.09.30 | ₩59,560 | ₩59,667 | ₩59,439 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,493 |
| -0.11% |
| 22.7만 |
| 2026.09.29 | ₩59,734 | ₩59,761 | ₩59,500 | ₩59,667 | -0.11% | 23.5만 |
|---|
| 2026.09.28 | ₩59,761 | ₩59,815 | ₩59,600 | ₩59,761 | 0.00% | 12.7만 |
|---|
| 2026.09.25 | ₩60,016 | ₩60,096 | ₩59,882 | ₩60,070 | +0.09% | 14.6만 |
|---|
| 2026.09.24 | ₩60,351 | ₩60,378 | ₩60,016 | ₩60,016 | -0.56% | 11.5만 |
|---|
| 2026.09.23 | ₩60,874 | ₩60,874 | ₩60,298 | ₩60,365 | -0.84% | 7.8만 |
|---|
| 2026.09.22 | ₩61,008 | ₩61,008 | ₩60,838 | ₩60,941 | -0.11% | 10.9만 |
|---|
| 2026.09.21 | ₩60,861 | ₩60,941 | ₩60,848 | ₩60,941 | +0.13% | 4.6만 |
|---|
| 2026.09.18 | ₩60,861 | ₩60,861 | ₩60,707 | ₩60,754 | -0.18% | 16.6만 |
|---|
| 2026.09.17 | ₩60,968 | ₩60,968 | ₩60,848 | ₩60,955 | -0.02% | 8.1만 |
|---|
| 2026.09.16 | ₩60,700 | ₩60,874 | ₩60,606 | ₩60,646 | -0.09% | 8.4만 |
|---|
| 2026.09.15 | ₩60,552 | ₩60,606 | ₩60,519 | ₩60,593 | +0.07% | 13.6만 |
|---|
| 2026.09.14 | ₩60,566 | ₩60,754 | ₩60,519 | ₩60,620 | +0.09% | 10.2만 |
|---|
| 2026.09.11 | ₩60,848 | ₩60,874 | ₩60,646 | ₩60,687 | -0.26% | 10.8만 |
|---|
| 2026.09.10 | ₩60,834 | ₩60,848 | ₩60,660 | ₩60,673 | -0.26% | 6.1만 |
|---|
| 2026.09.09 | ₩61,183 | ₩61,196 | ₩61,008 | ₩61,129 | -0.09% | 11.1만 |
|---|
| 2026.09.08 | ₩61,277 | ₩61,277 | ₩61,122 | ₩61,196 | -0.13% | 11.2만 |
|---|
| 2026.09.04 | ₩61,250 | ₩61,290 | ₩61,203 | ₩61,250 | 0.00% | 9만 |
|---|
| 2026.09.03 | ₩61,572 | ₩61,572 | ₩61,431 | ₩61,478 | -0.15% | 14.1만 |
|---|
| 2026.09.02 | ₩61,424 | ₩61,424 | ₩61,290 | ₩61,350 | -0.12% | 11.6만 |
|---|
| 2026.09.01 | ₩61,424 | ₩61,511 | ₩61,304 | ₩61,330 | -0.15% | 31.8만 |
|---|
| 2026.08.31 | ₩61,558 | ₩61,558 | ₩61,451 | ₩61,545 | -0.02% | 13.7만 |
|---|
| 2026.08.28 | ₩61,840 | ₩61,861 | ₩61,612 | ₩61,652 | -0.30% | 7만 |
|---|
| 2026.08.27 | ₩61,853 | ₩61,853 | ₩61,739 | ₩61,786 | -0.11% | 6.5만 |
|---|
| 2026.08.26 | ₩61,759 | ₩61,839 | ₩61,719 | ₩61,800 | +0.07% | 6.1만 |
|---|
| 2026.08.25 | ₩61,800 | ₩61,880 | ₩61,718 | ₩61,867 | +0.11% | 7.1만 |
|---|
| 2026.08.24 | ₩61,585 | ₩61,599 | ₩61,518 | ₩61,558 | -0.04% | 6.4만 |
|---|
| 2026.08.21 | ₩61,478 | ₩61,478 | ₩61,397 | ₩61,438 | -0.07% | 7.1만 |
|---|
| 2026.08.20 | ₩61,585 | ₩61,599 | ₩61,438 | ₩61,491 | -0.15% | 16만 |
|---|
| 2026.08.19 | ₩61,786 | ₩61,786 | ₩61,612 | ₩61,707 | -0.13% | 9.7만 |
|---|
| 2026.08.18 | ₩61,344 | ₩61,397 | ₩61,236 | ₩61,371 | +0.04% | 6.9만 |
|---|
| 2026.08.17 | ₩61,451 | ₩61,464 | ₩61,317 | ₩61,344 | -0.17% | 7.3만 |
|---|
| 2026.08.14 | ₩61,733 | ₩61,733 | ₩61,518 | ₩61,572 | -0.26% | 7.1만 |
|---|
| 2026.08.13 | ₩61,733 | ₩61,800 | ₩61,672 | ₩61,679 | -0.09% | 5.2만 |
|---|
| 2026.08.12 | ₩61,612 | ₩61,612 | ₩61,478 | ₩61,498 | -0.19% | 6.1만 |
|---|
| 2026.08.11 | ₩61,558 | ₩61,572 | ₩61,468 | ₩61,471 | -0.14% | 9만 |
|---|
| 2026.08.10 | ₩61,585 | ₩61,591 | ₩61,438 | ₩61,448 | -0.22% | 8.8만 |
|---|
| 2026.08.07 | ₩61,733 | ₩61,759 | ₩61,585 | ₩61,675 | -0.09% | 6.4만 |
|---|
| 2026.08.06 | ₩61,679 | ₩61,679 | ₩61,505 | ₩61,557 | -0.20% | 11.2만 |
|---|
| 2026.08.05 | ₩61,987 | ₩62,067 | ₩61,961 | ₩62,001 | +0.02% | 6.3만 |
|---|
| 2026.08.04 | ₩61,880 | ₩62,001 | ₩61,867 | ₩61,994 | +0.18% | 21.9만 |
|---|
| 2026.08.03 | ₩61,706 | ₩61,733 | ₩61,639 | ₩61,699 | -0.01% | 5.2만 |
|---|
| 2026.07.31 | ₩61,558 | ₩61,558 | ₩61,411 | ₩61,511 | -0.08% | 5.7만 |
|---|
| 2026.07.30 | ₩61,545 | ₩61,620 | ₩61,518 | ₩61,592 | +0.08% | 28.5만 |
|---|
| 2026.07.29 | ₩61,800 | ₩61,800 | ₩61,478 | ₩61,498 | -0.49% | 8.5만 |
|---|
| 2026.07.28 | ₩61,666 | ₩61,827 | ₩61,666 | ₩61,780 | +0.18% | 8.2만 |
|---|
| 2026.07.27 | ₩61,639 | ₩61,686 | ₩61,617 | ₩61,646 | +0.01% | 12.4만 |
|---|
| 2026.07.24 | ₩61,545 | ₩61,625 | ₩61,529 | ₩61,529 | -0.03% | 11.2만 |
|---|
| 2026.07.23 | ₩61,572 | ₩61,572 | ₩61,464 | ₩61,538 | -0.05% | 5.7만 |
|---|
| 2026.07.22 | ₩61,840 | ₩61,840 | ₩61,719 | ₩61,746 | -0.15% | 5.3만 |
|---|
| 2026.07.21 | ₩61,880 | ₩61,894 | ₩61,806 | ₩61,840 | -0.07% | 9.2만 |
|---|
| 2026.07.20 | ₩62,148 | ₩62,148 | ₩61,947 | ₩61,967 | -0.29% | 7.6만 |
|---|
| 2026.07.17 | ₩62,162 | ₩62,209 | ₩62,122 | ₩62,175 | +0.02% | 23.4만 |
|---|
| 2026.07.16 | ₩62,001 | ₩62,122 | ₩61,974 | ₩62,108 | +0.17% | 7.7만 |
|---|
| 2026.07.15 | ₩62,028 | ₩62,175 | ₩62,001 | ₩62,128 | +0.16% | 9.2만 |
|---|
| 2026.07.14 | ₩61,934 | ₩62,048 | ₩61,894 | ₩61,974 | +0.06% | 17만 |
|---|
| 2026.07.13 | ₩62,055 | ₩62,055 | ₩61,873 | ₩61,873 | -0.29% | 6.5만 |
|---|
| 2026.07.10 | ₩62,229 | ₩62,229 | ₩62,068 | ₩62,081 | -0.24% | 6만 |
|---|
| 2026.07.09 | ₩62,215 | ₩62,296 | ₩62,148 | ₩62,183 | -0.05% | 9.2만 |
|---|
| 2026.07.08 | ₩62,175 | ₩62,189 | ₩62,028 | ₩62,148 | -0.04% | 9.2만 |
|---|
| 2026.07.07 | ₩62,403 | ₩62,457 | ₩62,215 | ₩62,242 | -0.26% | 9.5만 |
|---|
| 2026.07.06 | ₩62,806 | ₩62,846 | ₩62,752 | ₩62,846 | +0.06% | 4.6만 |
|---|
| 2026.07.02 | ₩62,779 | ₩62,873 | ₩62,765 | ₩62,859 | +0.13% | 9만 |
|---|
| 2026.07.01 | ₩62,685 | ₩62,799 | ₩62,645 | ₩62,698 | +0.02% | 14.3만 |
|---|
| 2026.06.30 | ₩63,034 | ₩63,034 | ₩62,826 | ₩62,832 | -0.32% | 13만 |
|---|
| 2026.06.29 | ₩63,060 | ₩63,101 | ₩63,020 | ₩63,087 | +0.04% | 5.6만 |
|---|
| 2026.06.26 | ₩62,899 | ₩63,040 | ₩62,886 | ₩62,987 | +0.14% | 12만 |
|---|
| 2026.06.25 | ₩63,007 | ₩63,034 | ₩62,953 | ₩62,993 | -0.02% | 6.1만 |
|---|
| 2026.06.24 | ₩62,899 | ₩62,993 | ₩62,889 | ₩62,937 | +0.06% | 4.8만 |
|---|
| 2026.06.23 | ₩62,671 | ₩62,765 | ₩62,631 | ₩62,692 | +0.03% | 6.6만 |
|---|
| 2026.06.22 | ₩62,698 | ₩62,698 | ₩62,570 | ₩62,645 | -0.09% | 5.6만 |
|---|
| 2026.06.18 | ₩62,899 | ₩62,899 | ₩62,739 | ₩62,752 | -0.23% | 7.4만 |
|---|
| 2026.06.17 | ₩62,739 | ₩62,835 | ₩62,578 | ₩62,578 | -0.26% | 8.8만 |
|---|
| 2026.06.16 | ₩62,859 | ₩62,859 | ₩62,752 | ₩62,792 | -0.11% | 7.4만 |
|---|
| 2026.06.15 | ₩62,806 | ₩62,832 | ₩62,658 | ₩62,671 | -0.21% | 17.2만 |
|---|
| 2026.06.12 | ₩62,671 | ₩62,685 | ₩62,537 | ₩62,631 | -0.06% | 5.8만 |
|---|
| 2026.06.11 | ₩62,376 | ₩62,712 | ₩62,323 | ₩62,671 | +0.47% | 3.9만 |
|---|
| 2026.06.10 | ₩62,350 | ₩62,417 | ₩62,242 | ₩62,256 | -0.15% | 31.7만 |
|---|
| 2026.06.09 | ₩62,430 | ₩62,430 | ₩62,229 | ₩62,363 | -0.11% | 36.9만 |
|---|
| 2026.06.08 | ₩62,390 | ₩62,457 | ₩62,242 | ₩62,256 | -0.21% | 7.5만 |
|---|
| 2026.06.05 | ₩62,457 | ₩62,457 | ₩62,296 | ₩62,296 | -0.26% | 7.2만 |
|---|
| 2026.06.04 | ₩62,578 | ₩62,631 | ₩62,564 | ₩62,578 | 0.00% | 23.9만 |
|---|
| 2026.06.03 | ₩62,725 | ₩62,765 | ₩62,658 | ₩62,739 | +0.02% | 13.1만 |
|---|
| 2026.06.02 | ₩63,034 | ₩63,034 | ₩62,846 | ₩62,886 | -0.23% | 5.3만 |
|---|
| 2026.06.01 | ₩62,671 | ₩62,855 | ₩62,658 | ₩62,846 | +0.28% | 14만 |
|---|
| 2026.05.29 | ₩62,873 | ₩62,980 | ₩62,846 | ₩62,873 | 0.00% | 5.6만 |
|---|
| 2026.05.28 | ₩62,645 | ₩62,819 | ₩62,619 | ₩62,806 | +0.26% | 5.5만 |
|---|
| 2026.05.27 | ₩62,645 | ₩62,752 | ₩62,625 | ₩62,671 | +0.04% | 5.9만 |
|---|
| 2026.05.26 | ₩62,658 | ₩62,658 | ₩62,549 | ₩62,591 | -0.11% | 5.2만 |
|---|
| 2026.05.22 | ₩62,457 | ₩62,457 | ₩62,269 | ₩62,376 | -0.13% | 5만 |
|---|
| 2026.05.21 | ₩62,041 | ₩62,309 | ₩62,001 | ₩62,283 | +0.39% | 34만 |
|---|
| 2026.05.20 | ₩61,880 | ₩62,242 | ₩61,867 | ₩62,213 | +0.54% | 6.6만 |
|---|
| 2026.05.19 | ₩61,894 | ₩61,907 | ₩61,733 | ₩61,813 | -0.13% | 8.5만 |
|---|
| 2026.05.18 | ₩62,215 | ₩62,215 | ₩61,987 | ₩62,081 | -0.22% | 5.4만 |
|---|
| 2026.05.15 | ₩62,162 | ₩62,162 | ₩62,056 | ₩62,087 | -0.12% | 6.4만 |
|---|
| 2026.05.14 | ₩62,671 | ₩62,671 | ₩62,484 | ₩62,497 | -0.28% | 4.5만 |
|---|
| 2026.05.13 | ₩62,430 | ₩62,496 | ₩62,323 | ₩62,490 | +0.10% | 4.5만 |
|---|
| 2026.05.12 | ₩62,497 | ₩62,497 | ₩62,403 | ₩62,484 | -0.02% | 5.1만 |
|---|
| 2026.05.11 | ₩62,712 | ₩62,752 | ₩62,645 | ₩62,645 | -0.11% | 11.8만 |
|---|
| 2026.05.08 | ₩62,765 | ₩62,832 | ₩62,752 | ₩62,832 | +0.11% | 5.4만 |
|---|
| 2026.05.07 | ₩62,859 | ₩62,859 | ₩62,557 | ₩62,604 | -0.41% | 9.3만 |
|---|
| 2026.05.06 | ₩62,765 | ₩62,819 | ₩62,712 | ₩62,806 | +0.06% | 4.3만 |
|---|
| 2026.05.05 | ₩62,739 | ₩62,819 | ₩62,671 | ₩62,752 | +0.02% | 7.8만 |
|---|
| 2026.05.04 | ₩62,792 | ₩62,792 | ₩62,497 | ₩62,600 | -0.31% | 5.5만 |
|---|
| 2026.05.01 | ₩62,765 | ₩62,953 | ₩62,739 | ₩62,806 | +0.06% | 4.7만 |
|---|
| 2026.04.30 | ₩62,698 | ₩63,034 | ₩62,631 | ₩62,725 | +0.04% | 14.7만 |
|---|
| 2026.04.29 | ₩62,859 | ₩62,859 | ₩62,578 | ₩62,578 | -0.45% | 7.3만 |
|---|
| 2026.04.28 | ₩62,806 | ₩62,899 | ₩62,732 | ₩62,899 | +0.15% | 5.6만 |
|---|
| 2026.04.27 | ₩62,980 | ₩62,980 | ₩62,859 | ₩62,899 | -0.13% | 3.5만 |
|---|
| 2026.04.24 | ₩62,913 | ₩63,074 | ₩62,913 | ₩63,020 | +0.17% | 6.6만 |
|---|
| 2026.04.23 | ₩63,060 | ₩63,154 | ₩62,812 | ₩62,980 | -0.13% | 6만 |
|---|
| 2026.04.22 | ₩63,141 | ₩63,195 | ₩63,047 | ₩63,114 | -0.04% | 14.2만 |
|---|
| 2026.04.21 | ₩63,114 | ₩63,134 | ₩62,940 | ₩62,953 | -0.25% | 4.7만 |
|---|
| 2026.04.20 | ₩63,168 | ₩63,168 | ₩63,060 | ₩63,154 | -0.02% | 4.6만 |
|---|
| 2026.04.17 | ₩63,154 | ₩63,248 | ₩63,101 | ₩63,181 | +0.04% | 5.7만 |
|---|
| 2026.04.16 | ₩63,127 | ₩63,127 | ₩62,832 | ₩62,886 | -0.38% | 17.6만 |
|---|
| 2026.04.15 | ₩63,020 | ₩63,070 | ₩62,993 | ₩63,054 | +0.05% | 4.4만 |
|---|
| 2026.04.14 | ₩62,926 | ₩63,141 | ₩62,926 | ₩63,099 | +0.27% | 5.8만 |
|---|
| 2026.04.13 | ₩62,671 | ₩62,926 | ₩62,671 | ₩62,926 | +0.41% | 3.3만 |
|---|
| 2026.04.10 | ₩62,846 | ₩62,859 | ₩62,712 | ₩62,725 | -0.19% | 3만 |
|---|
| 2026.04.09 | ₩62,792 | ₩62,964 | ₩62,671 | ₩62,832 | +0.06% | 6.2만 |
|---|
| 2026.04.08 | ₩63,141 | ₩63,141 | ₩62,745 | ₩62,779 | -0.57% | 8.4만 |
|---|
| 2026.04.07 | ₩62,470 | ₩62,604 | ₩62,256 | ₩62,604 | +0.21% | 9.3만 |
|---|
| 2026.04.06 | ₩62,725 | ₩62,873 | ₩62,725 | ₩62,752 | +0.04% | 7.4만 |
|---|
| 2026.04.02 | ₩62,497 | ₩62,859 | ₩62,497 | ₩62,859 | +0.58% | 12.2만 |
|---|
| 2026.04.01 | ₩62,631 | ₩62,804 | ₩62,564 | ₩62,631 | 0.00% | 10.2만 |
|---|
| 2026.03.31 | ₩62,403 | ₩62,630 | ₩62,350 | ₩62,511 | +0.17% | 29.5만 |
|---|
| 2026.03.30 | ₩62,242 | ₩62,323 | ₩62,138 | ₩62,162 | -0.13% | 3.8만 |
|---|
| 2026.03.27 | ₩61,907 | ₩62,028 | ₩61,827 | ₩61,894 | -0.02% | 13.3만 |
|---|
| 2026.03.26 | ₩62,336 | ₩62,376 | ₩62,041 | ₩62,055 | -0.45% | 5.6만 |
|---|
| 2026.03.25 | ₩62,698 | ₩62,698 | ₩62,484 | ₩62,551 | -0.24% | 6만 |
|---|
| 2026.03.24 | ₩62,175 | ₩62,390 | ₩62,148 | ₩62,269 | +0.15% | 13.5만 |
|---|
| 2026.03.23 | ₩62,229 | ₩62,551 | ₩62,189 | ₩62,430 | +0.32% | 24.9만 |
|---|
| 2026.03.20 | ₩62,484 | ₩62,527 | ₩62,028 | ₩62,055 | -0.69% | 10.5만 |
|---|
| 2026.03.19 | ₩62,390 | ₩62,777 | ₩62,356 | ₩62,712 | +0.52% | 28.5만 |
|---|
| 2026.03.18 | ₩62,765 | ₩62,859 | ₩62,564 | ₩62,591 | -0.28% | 11.7만 |
|---|
| 2026.03.17 | ₩62,685 | ₩62,832 | ₩62,685 | ₩62,806 | +0.19% | 5.7만 |
|---|
| 2026.03.16 | ₩62,645 | ₩62,671 | ₩62,464 | ₩62,551 | -0.15% | 37.1만 |
|---|
| 2026.03.13 | ₩62,591 | ₩62,685 | ₩62,256 | ₩62,309 | -0.45% | 8.2만 |
|---|
| 2026.03.12 | ₩62,739 | ₩62,739 | ₩62,430 | ₩62,537 | -0.32% | 10.7만 |
|---|
| 2026.03.11 | ₩63,087 | ₩63,087 | ₩62,812 | ₩62,846 | -0.38% | 4.5만 |
|---|
| 2026.03.10 | ₩63,423 | ₩63,476 | ₩63,221 | ₩63,248 | -0.27% | 8.9만 |
|---|
| 2026.03.09 | ₩63,127 | ₩63,543 | ₩63,114 | ₩63,543 | +0.66% | 8만 |
|---|
| 2026.03.06 | ₩63,235 | ₩63,423 | ₩63,127 | ₩63,248 | +0.02% | 9.2만 |
|---|
| 2026.03.05 | ₩63,449 | ₩63,502 | ₩63,275 | ₩63,463 | +0.02% | 26.4만 |
|---|
| 2026.03.04 | ₩63,852 | ₩63,999 | ₩63,838 | ₩63,919 | +0.11% | 21.2만 |
|---|
| 2026.03.03 | ₩63,557 | ₩64,060 | ₩63,550 | ₩63,872 | +0.50% | 16.4만 |
|---|
| 2026.03.02 | ₩63,905 | ₩63,932 | ₩63,798 | ₩63,913 | +0.01% | 6.5만 |
|---|
| 2026.02.27 | ₩64,227 | ₩64,261 | ₩64,167 | ₩64,187 | -0.06% | 7.4만 |
|---|
| 2026.02.26 | ₩64,160 | ₩64,214 | ₩64,093 | ₩64,214 | +0.08% | 7.2만 |
|---|
| 2026.02.25 | ₩64,187 | ₩64,207 | ₩64,127 | ₩64,160 | -0.04% | 10만 |
|---|
| 2026.02.24 | ₩64,187 | ₩64,214 | ₩64,100 | ₩64,186 | -0.00% | 10.2만 |
|---|
| 2026.02.23 | ₩64,147 | ₩64,267 | ₩64,120 | ₩64,186 | +0.06% | 17.3만 |
|---|
| 2026.02.20 | ₩64,174 | ₩64,174 | ₩64,006 | ₩64,160 | -0.02% | 13.7만 |
|---|
| 2026.02.19 | ₩63,986 | ₩64,147 | ₩63,986 | ₩64,133 | +0.23% | 13.2만 |
|---|
| 2026.02.18 | ₩64,093 | ₩64,187 | ₩64,053 | ₩64,093 | 0.00% | 11.8만 |
|---|
| 2026.02.17 | ₩64,106 | ₩64,147 | ₩64,053 | ₩64,147 | +0.06% | 6.8만 |
|---|
| 2026.02.13 | ₩64,066 | ₩64,106 | ₩64,026 | ₩64,093 | +0.04% | 4.4만 |
|---|
| 2026.02.12 | ₩63,878 | ₩63,972 | ₩63,785 | ₩63,932 | +0.08% | 14.6만 |
|---|
| 2026.02.11 | ₩63,651 | ₩63,811 | ₩63,624 | ₩63,731 | +0.13% | 7.7만 |
|---|
| 2026.02.10 | ₩63,758 | ₩63,832 | ₩63,734 | ₩63,798 | +0.06% | 18.2만 |
|---|
| 2026.02.09 | ₩63,570 | ₩63,664 | ₩63,490 | ₩63,612 | +0.07% | 10.2만 |
|---|
| 2026.02.06 | ₩63,557 | ₩63,597 | ₩63,483 | ₩63,597 | +0.06% | 7.6만 |
|---|
| 2026.02.05 | ₩63,409 | ₩63,570 | ₩63,369 | ₩63,570 | +0.25% | 11만 |
|---|
| 2026.02.04 | ₩63,637 | ₩63,637 | ₩63,537 | ₩63,597 | -0.06% | 19.7만 |
|---|
| 2026.02.03 | ₩63,637 | ₩63,691 | ₩63,532 | ₩63,651 | +0.02% | 9.5만 |
|---|
| 2026.02.02 | ₩63,704 | ₩63,718 | ₩63,610 | ₩63,637 | -0.11% | 16.2만 |
|---|
| 2026.01.30 | ₩63,718 | ₩63,735 | ₩63,610 | ₩63,644 | -0.12% | 12만 |
|---|
| 2026.01.29 | ₩63,651 | ₩63,731 | ₩63,554 | ₩63,705 | +0.09% | 7만 |
|---|
| 2026.01.28 | ₩63,744 | ₩63,744 | ₩63,597 | ₩63,677 | -0.11% | 7.5만 |
|---|
| 2026.01.27 | ₩63,825 | ₩63,825 | ₩63,704 | ₩63,718 | -0.17% | 6만 |
|---|
| 2026.01.26 | ₩63,785 | ₩63,825 | ₩63,718 | ₩63,751 | -0.05% | 8.3만 |
|---|
| 2026.01.23 | ₩63,624 | ₩63,718 | ₩63,563 | ₩63,703 | +0.12% | 10.5만 |
|---|
| 2026.01.22 | ₩63,610 | ₩63,707 | ₩63,543 | ₩63,637 | +0.04% | 12.1만 |
|---|
| 2026.01.21 | ₩63,449 | ₩63,583 | ₩63,329 | ₩63,577 | +0.20% | 8.5만 |
|---|
| 2026.01.20 | ₩63,355 | ₩63,409 | ₩63,235 | ₩63,262 | -0.15% | 8.9만 |
|---|
| 2026.01.16 | ₩63,771 | ₩63,771 | ₩63,570 | ₩63,597 | -0.27% | 6만 |
|---|
| 2026.01.15 | ₩63,811 | ₩63,825 | ₩63,704 | ₩63,704 | -0.17% | 5.8만 |
|---|
| 2026.01.14 | ₩63,677 | ₩63,852 | ₩63,637 | ₩63,809 | +0.21% | 11.3만 |
|---|
| 2026.01.13 | ₩63,664 | ₩63,691 | ₩63,537 | ₩63,676 | +0.02% | 6.1만 |
|---|
| 2026.01.12 | ₩63,543 | ₩63,651 | ₩63,463 | ₩63,569 | +0.04% | 10.7만 |
|---|
| 2026.01.09 | ₩63,490 | ₩63,637 | ₩63,409 | ₩63,597 | +0.17% | 9.2만 |
|---|
| 2026.01.08 | ₩63,503 | ₩63,503 | ₩63,423 | ₩63,463 | -0.06% | 18.7만 |
|---|
| 2026.01.07 | ₩63,718 | ₩63,718 | ₩63,516 | ₩63,583 | -0.21% | 12.6만 |
|---|
| 2026.01.06 | ₩63,449 | ₩63,543 | ₩63,342 | ₩63,543 | +0.15% | 12만 |
|---|
| 2026.01.05 | ₩63,516 | ₩63,516 | ₩63,369 | ₩63,503 | -0.02% | 10.4만 |
|---|
| 2026.01.02 | ₩63,476 | ₩63,476 | ₩63,275 | ₩63,329 | -0.23% | 5.5만 |
|---|
| 2025.12.31 | ₩63,597 | ₩63,597 | ₩63,369 | ₩63,369 | -0.36% | 2.5만 |
|---|
| 2025.12.30 | ₩63,463 | ₩63,597 | ₩63,463 | ₩63,569 | +0.17% | 5.4만 |
|---|
| 2025.12.29 | ₩63,557 | ₩63,583 | ₩63,516 | ₩63,570 | +0.02% | 4.9만 |
|---|
| 2025.12.26 | ₩63,583 | ₩63,583 | ₩63,449 | ₩63,503 | -0.13% | 2.6만 |
|---|
| 2025.12.24 | ₩63,396 | ₩63,537 | ₩63,355 | ₩63,537 | +0.22% | 3.7만 |
|---|
| 2025.12.23 | ₩63,181 | ₩63,329 | ₩63,161 | ₩63,288 | +0.17% | 5.6만 |
|---|
| 2025.12.22 | ₩63,302 | ₩63,302 | ₩63,208 | ₩63,235 | -0.11% | 4.3만 |
|---|
| 2025.12.19 | ₩63,315 | ₩63,355 | ₩63,262 | ₩63,275 | -0.06% | 7.1만 |
|---|
| 2025.12.18 | ₩63,449 | ₩63,449 | ₩63,275 | ₩63,355 | -0.15% | 12.1만 |
|---|
| 2025.12.17 | ₩63,208 | ₩63,221 | ₩63,114 | ₩63,181 | -0.04% | 7.7만 |
|---|
| 2025.12.16 | ₩63,047 | ₩63,255 | ₩63,047 | ₩63,208 | +0.26% | 4.8만 |
|---|
| 2025.12.15 | ₩63,597 | ₩63,597 | ₩63,355 | ₩63,423 | -0.27% | 4.9만 |
|---|
| 2025.12.12 | ₩63,503 | ₩63,503 | ₩63,329 | ₩63,329 | -0.27% | 3.6만 |
|---|
| 2025.12.11 | ₩63,731 | ₩63,762 | ₩63,597 | ₩63,597 | -0.21% | 4.5만 |
|---|
| 2025.12.10 | ₩63,436 | ₩63,691 | ₩63,396 | ₩63,637 | +0.32% | 5.4만 |
|---|
| 2025.12.09 | ₩63,691 | ₩63,691 | ₩63,396 | ₩63,436 | -0.40% | 5.5만 |
|---|
| 2025.12.08 | ₩63,637 | ₩63,637 | ₩63,409 | ₩63,490 | -0.23% | 9.3만 |
|---|
| 2025.12.05 | ₩63,718 | ₩63,718 | ₩63,557 | ₩63,610 | -0.17% | 9.5만 |
|---|
| 2025.12.04 | ₩63,771 | ₩63,771 | ₩63,637 | ₩63,677 | -0.15% | 4.2만 |
|---|
| 2025.12.03 | ₩63,744 | ₩63,841 | ₩63,677 | ₩63,778 | +0.05% | 4.6만 |
|---|
| 2025.12.02 | ₩63,704 | ₩63,718 | ₩63,583 | ₩63,651 | -0.08% | 4.1만 |
|---|
| 2025.12.01 | ₩63,919 | ₩63,919 | ₩63,553 | ₩63,597 | -0.50% | 5.9만 |
|---|
| 2025.11.28 | ₩64,133 | ₩64,133 | ₩64,026 | ₩64,080 | -0.08% | 1.2만 |
|---|
| 2025.11.26 | ₩63,999 | ₩64,227 | ₩63,992 | ₩64,147 | +0.23% | 31.3만 |
|---|
| 2025.11.25 | ₩63,999 | ₩64,106 | ₩63,905 | ₩64,026 | +0.04% | 4만 |
|---|
| 2025.11.24 | ₩63,798 | ₩63,915 | ₩63,758 | ₩63,852 | +0.08% | 4.2만 |
|---|
| 2025.11.21 | ₩63,704 | ₩63,704 | ₩63,570 | ₩63,657 | -0.07% | 2.8만 |
|---|
| 2025.11.20 | ₩63,543 | ₩63,624 | ₩63,463 | ₩63,503 | -0.06% | 7.8만 |
|---|
| 2025.11.19 | ₩63,543 | ₩63,570 | ₩63,421 | ₩63,436 | -0.17% | 4.7만 |
|---|
| 2025.11.18 | ₩63,583 | ₩63,583 | ₩63,409 | ₩63,471 | -0.18% | 4.4만 |
|---|
| 2025.11.17 | ₩63,396 | ₩63,503 | ₩63,396 | ₩63,409 | +0.02% | 5.9만 |
|---|
| 2025.11.14 | ₩63,651 | ₩63,651 | ₩63,396 | ₩63,396 | -0.40% | 7.2만 |
|---|
| 2025.11.13 | ₩63,597 | ₩63,677 | ₩63,543 | ₩63,543 | -0.08% | 11.3만 |
|---|
| 2025.11.12 | ₩63,811 | ₩63,838 | ₩63,744 | ₩63,785 | -0.04% | 4.1만 |
|---|
| 2025.11.11 | ₩63,664 | ₩63,852 | ₩63,664 | ₩63,798 | +0.21% | 4만 |
|---|
| 2025.11.10 | ₩63,637 | ₩63,697 | ₩63,583 | ₩63,610 | -0.04% | 6.7만 |
|---|
| 2025.11.07 | ₩63,543 | ₩63,651 | ₩63,534 | ₩63,583 | +0.06% | 5.8만 |
|---|
| 2025.11.06 | ₩63,610 | ₩63,671 | ₩63,543 | ₩63,651 | +0.06% | 25.8만 |
|---|
| 2025.11.05 | ₩63,570 | ₩63,570 | ₩63,396 | ₩63,436 | -0.21% | 5.3만 |
|---|
| 2025.11.04 | ₩63,557 | ₩63,724 | ₩63,494 | ₩63,583 | +0.04% | 10.9만 |
|---|
| 2025.11.03 | ₩63,463 | ₩63,557 | ₩63,449 | ₩63,515 | +0.08% | 7만 |
|---|
| 2025.10.31 | ₩64,039 | ₩64,066 | ₩63,865 | ₩63,865 | -0.27% | 3.2만 |
|---|
| 2025.10.30 | ₩63,959 | ₩64,174 | ₩63,905 | ₩64,013 | +0.08% | 46.9만 |
|---|
| 2025.10.29 | ₩64,589 | ₩64,589 | ₩64,220 | ₩64,254 | -0.52% | 5.3만 |
|---|
| 2025.10.28 | ₩64,482 | ₩64,589 | ₩64,442 | ₩64,589 | +0.17% | 4.9만 |
|---|
| 2025.10.27 | ₩64,469 | ₩64,562 | ₩64,349 | ₩64,562 | +0.15% | 4.4만 |
|---|
| 2025.10.24 | ₩64,469 | ₩64,469 | ₩64,351 | ₩64,415 | -0.08% | 7.4만 |
|---|
| 2025.10.23 | ₩64,348 | ₩64,482 | ₩64,308 | ₩64,348 | 0.00% | 5.3만 |
|---|
| 2025.10.22 | ₩64,388 | ₩64,509 | ₩64,308 | ₩64,455 | +0.10% | 6만 |
|---|
| 2025.10.21 | ₩64,495 | ₩64,495 | ₩64,402 | ₩64,402 | -0.15% | 6.2만 |
|---|
| 2025.10.20 | ₩64,281 | ₩64,375 | ₩64,254 | ₩64,334 | +0.08% | 3.5만 |
|---|
| 2025.10.17 | ₩64,241 | ₩64,280 | ₩64,133 | ₩64,214 | -0.04% | 4.7만 |
|---|
| 2025.10.16 | ₩64,160 | ₩64,321 | ₩64,026 | ₩64,241 | +0.13% | 11.4만 |
|---|
| 2025.10.15 | ₩64,133 | ₩64,267 | ₩64,053 | ₩64,093 | -0.06% | 24.3만 |
|---|
| 2025.10.14 | ₩63,919 | ₩64,106 | ₩63,845 | ₩64,039 | +0.19% | 3.6만 |
|---|
| 2025.10.13 | ₩63,905 | ₩63,992 | ₩63,731 | ₩63,919 | +0.02% | 5.2만 |
|---|
| 2025.10.10 | ₩63,811 | ₩63,905 | ₩63,744 | ₩63,785 | -0.04% | 5.5만 |
|---|