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 | ₩59,251 | ₩59,304 | ₩59,177 | ₩59,291 | +0.07% | 5.7만 |
| 2026.10.08 | ₩59,131 | ₩59,323 | ₩59,077 | ₩59,291 | +0.27% | 10.1만 |
| 2026.10.07 | ₩58,837 | ₩59,177 | ₩58,837 | ₩59,144 | +0.52% | 10만 |
| 2026.10.06 | ₩59,091 | ₩59,211 | ₩59,069 | ₩59,171 | +0.14% | 20.5만 |
| 2026.10.05 | ₩59,131 | ₩59,278 | ₩59,077 | ₩59,251 | +0.20% | 9.6만 |
| 2026.10.02 | ₩59,438 | ₩59,545 | ₩59,157 | ₩59,197 | -0.40% | 13.1만 |
| 2026.10.01 | ₩59,064 | ₩59,371 | ₩58,984 | ₩59,291 | +0.38% | 11.1만 |
| 2026.09.30 | ₩59,278 | ₩59,384 | ₩59,157 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,211 |
| -0.11% |
| 22.7만 |
| 2026.09.29 | ₩59,451 | ₩59,478 | ₩59,218 | ₩59,384 | -0.11% | 23.5만 |
|---|
| 2026.09.28 | ₩59,478 | ₩59,531 | ₩59,318 | ₩59,478 | 0.00% | 12.7만 |
|---|
| 2026.09.25 | ₩59,731 | ₩59,811 | ₩59,598 | ₩59,785 | +0.09% | 14.6만 |
|---|
| 2026.09.24 | ₩60,065 | ₩60,092 | ₩59,731 | ₩59,731 | -0.56% | 11.5만 |
|---|
| 2026.09.23 | ₩60,586 | ₩60,586 | ₩60,012 | ₩60,078 | -0.84% | 7.8만 |
|---|
| 2026.09.22 | ₩60,719 | ₩60,719 | ₩60,550 | ₩60,652 | -0.11% | 10.9만 |
|---|
| 2026.09.21 | ₩60,572 | ₩60,652 | ₩60,559 | ₩60,652 | +0.13% | 4.6만 |
|---|
| 2026.09.18 | ₩60,572 | ₩60,572 | ₩60,419 | ₩60,466 | -0.18% | 16.6만 |
|---|
| 2026.09.17 | ₩60,679 | ₩60,679 | ₩60,559 | ₩60,666 | -0.02% | 8.1만 |
|---|
| 2026.09.16 | ₩60,412 | ₩60,586 | ₩60,319 | ₩60,359 | -0.09% | 8.4만 |
|---|
| 2026.09.15 | ₩60,265 | ₩60,319 | ₩60,232 | ₩60,305 | +0.07% | 13.6만 |
|---|
| 2026.09.14 | ₩60,279 | ₩60,466 | ₩60,232 | ₩60,332 | +0.09% | 10.2만 |
|---|
| 2026.09.11 | ₩60,559 | ₩60,586 | ₩60,359 | ₩60,399 | -0.26% | 10.8만 |
|---|
| 2026.09.10 | ₩60,546 | ₩60,559 | ₩60,372 | ₩60,385 | -0.26% | 6.1만 |
|---|
| 2026.09.09 | ₩60,893 | ₩60,906 | ₩60,719 | ₩60,839 | -0.09% | 11.1만 |
|---|
| 2026.09.08 | ₩60,986 | ₩60,986 | ₩60,833 | ₩60,906 | -0.13% | 11.2만 |
|---|
| 2026.09.04 | ₩60,959 | ₩60,999 | ₩60,913 | ₩60,959 | 0.00% | 9만 |
|---|
| 2026.09.03 | ₩61,280 | ₩61,280 | ₩61,140 | ₩61,186 | -0.15% | 14.1만 |
|---|
| 2026.09.02 | ₩61,133 | ₩61,133 | ₩60,999 | ₩61,060 | -0.12% | 11.6만 |
|---|
| 2026.09.01 | ₩61,133 | ₩61,220 | ₩61,013 | ₩61,039 | -0.15% | 31.8만 |
|---|
| 2026.08.31 | ₩61,266 | ₩61,266 | ₩61,160 | ₩61,253 | -0.02% | 13.7만 |
|---|
| 2026.08.28 | ₩61,547 | ₩61,568 | ₩61,320 | ₩61,360 | -0.30% | 7만 |
|---|
| 2026.08.27 | ₩61,560 | ₩61,560 | ₩61,447 | ₩61,493 | -0.11% | 6.5만 |
|---|
| 2026.08.26 | ₩61,467 | ₩61,545 | ₩61,427 | ₩61,507 | +0.07% | 6.1만 |
|---|
| 2026.08.25 | ₩61,507 | ₩61,587 | ₩61,425 | ₩61,573 | +0.11% | 7.1만 |
|---|
| 2026.08.24 | ₩61,293 | ₩61,306 | ₩61,226 | ₩61,266 | -0.04% | 6.4만 |
|---|
| 2026.08.21 | ₩61,186 | ₩61,186 | ₩61,106 | ₩61,146 | -0.07% | 7.1만 |
|---|
| 2026.08.20 | ₩61,293 | ₩61,306 | ₩61,146 | ₩61,200 | -0.15% | 16만 |
|---|
| 2026.08.19 | ₩61,493 | ₩61,493 | ₩61,320 | ₩61,415 | -0.13% | 9.7만 |
|---|
| 2026.08.18 | ₩61,053 | ₩61,106 | ₩60,946 | ₩61,080 | +0.04% | 6.9만 |
|---|
| 2026.08.17 | ₩61,160 | ₩61,173 | ₩61,026 | ₩61,053 | -0.17% | 7.3만 |
|---|
| 2026.08.14 | ₩61,440 | ₩61,440 | ₩61,226 | ₩61,280 | -0.26% | 7.1만 |
|---|
| 2026.08.13 | ₩61,440 | ₩61,507 | ₩61,380 | ₩61,387 | -0.09% | 5.2만 |
|---|
| 2026.08.12 | ₩61,320 | ₩61,320 | ₩61,186 | ₩61,206 | -0.19% | 6.1만 |
|---|
| 2026.08.11 | ₩61,266 | ₩61,280 | ₩61,177 | ₩61,180 | -0.14% | 9만 |
|---|
| 2026.08.10 | ₩61,293 | ₩61,298 | ₩61,146 | ₩61,157 | -0.22% | 8.8만 |
|---|
| 2026.08.07 | ₩61,440 | ₩61,467 | ₩61,293 | ₩61,383 | -0.09% | 6.4만 |
|---|
| 2026.08.06 | ₩61,387 | ₩61,387 | ₩61,213 | ₩61,265 | -0.20% | 11.2만 |
|---|
| 2026.08.05 | ₩61,694 | ₩61,772 | ₩61,667 | ₩61,707 | +0.02% | 6.3만 |
|---|
| 2026.08.04 | ₩61,587 | ₩61,707 | ₩61,573 | ₩61,700 | +0.18% | 21.9만 |
|---|
| 2026.08.03 | ₩61,413 | ₩61,440 | ₩61,346 | ₩61,407 | -0.01% | 5.2만 |
|---|
| 2026.07.31 | ₩61,266 | ₩61,266 | ₩61,120 | ₩61,220 | -0.08% | 5.7만 |
|---|
| 2026.07.30 | ₩61,253 | ₩61,328 | ₩61,226 | ₩61,300 | +0.08% | 28.5만 |
|---|
| 2026.07.29 | ₩61,507 | ₩61,507 | ₩61,186 | ₩61,206 | -0.49% | 8.5만 |
|---|
| 2026.07.28 | ₩61,373 | ₩61,533 | ₩61,373 | ₩61,487 | +0.18% | 8.2만 |
|---|
| 2026.07.27 | ₩61,346 | ₩61,393 | ₩61,325 | ₩61,353 | +0.01% | 12.4만 |
|---|
| 2026.07.24 | ₩61,253 | ₩61,333 | ₩61,237 | ₩61,237 | -0.03% | 11.2만 |
|---|
| 2026.07.23 | ₩61,280 | ₩61,280 | ₩61,173 | ₩61,246 | -0.05% | 5.7만 |
|---|
| 2026.07.22 | ₩61,547 | ₩61,547 | ₩61,427 | ₩61,453 | -0.15% | 5.3만 |
|---|
| 2026.07.21 | ₩61,587 | ₩61,600 | ₩61,513 | ₩61,547 | -0.07% | 9.2만 |
|---|
| 2026.07.20 | ₩61,854 | ₩61,854 | ₩61,653 | ₩61,674 | -0.29% | 7.6만 |
|---|
| 2026.07.17 | ₩61,867 | ₩61,914 | ₩61,827 | ₩61,880 | +0.02% | 23.4만 |
|---|
| 2026.07.16 | ₩61,707 | ₩61,827 | ₩61,680 | ₩61,814 | +0.17% | 7.7만 |
|---|
| 2026.07.15 | ₩61,734 | ₩61,880 | ₩61,707 | ₩61,834 | +0.16% | 9.2만 |
|---|
| 2026.07.14 | ₩61,640 | ₩61,754 | ₩61,600 | ₩61,680 | +0.06% | 17만 |
|---|
| 2026.07.13 | ₩61,760 | ₩61,760 | ₩61,580 | ₩61,580 | -0.29% | 6.5만 |
|---|
| 2026.07.10 | ₩61,934 | ₩61,934 | ₩61,774 | ₩61,787 | -0.24% | 6만 |
|---|
| 2026.07.09 | ₩61,920 | ₩62,001 | ₩61,854 | ₩61,888 | -0.05% | 9.2만 |
|---|
| 2026.07.08 | ₩61,880 | ₩61,894 | ₩61,734 | ₩61,854 | -0.04% | 9.2만 |
|---|
| 2026.07.07 | ₩62,107 | ₩62,161 | ₩61,920 | ₩61,947 | -0.26% | 9.5만 |
|---|
| 2026.07.06 | ₩62,508 | ₩62,548 | ₩62,454 | ₩62,548 | +0.06% | 4.6만 |
|---|
| 2026.07.02 | ₩62,481 | ₩62,574 | ₩62,468 | ₩62,561 | +0.13% | 9만 |
|---|
| 2026.07.01 | ₩62,388 | ₩62,501 | ₩62,348 | ₩62,401 | +0.02% | 14.3만 |
|---|
| 2026.06.30 | ₩62,735 | ₩62,735 | ₩62,528 | ₩62,534 | -0.32% | 13만 |
|---|
| 2026.06.29 | ₩62,761 | ₩62,801 | ₩62,721 | ₩62,788 | +0.04% | 5.6만 |
|---|
| 2026.06.26 | ₩62,601 | ₩62,741 | ₩62,588 | ₩62,688 | +0.14% | 12만 |
|---|
| 2026.06.25 | ₩62,708 | ₩62,735 | ₩62,655 | ₩62,695 | -0.02% | 6.1만 |
|---|
| 2026.06.24 | ₩62,601 | ₩62,695 | ₩62,591 | ₩62,639 | +0.06% | 4.8만 |
|---|
| 2026.06.23 | ₩62,374 | ₩62,468 | ₩62,334 | ₩62,394 | +0.03% | 6.6만 |
|---|
| 2026.06.22 | ₩62,401 | ₩62,401 | ₩62,273 | ₩62,348 | -0.09% | 5.6만 |
|---|
| 2026.06.18 | ₩62,601 | ₩62,601 | ₩62,441 | ₩62,454 | -0.23% | 7.4만 |
|---|
| 2026.06.17 | ₩62,441 | ₩62,537 | ₩62,281 | ₩62,281 | -0.26% | 8.8만 |
|---|
| 2026.06.16 | ₩62,561 | ₩62,561 | ₩62,454 | ₩62,494 | -0.11% | 7.4만 |
|---|
| 2026.06.15 | ₩62,508 | ₩62,534 | ₩62,361 | ₩62,374 | -0.21% | 17.2만 |
|---|
| 2026.06.12 | ₩62,374 | ₩62,388 | ₩62,241 | ₩62,334 | -0.06% | 5.8만 |
|---|
| 2026.06.11 | ₩62,081 | ₩62,414 | ₩62,027 | ₩62,374 | +0.47% | 3.9만 |
|---|
| 2026.06.10 | ₩62,054 | ₩62,121 | ₩61,947 | ₩61,960 | -0.15% | 31.7만 |
|---|
| 2026.06.09 | ₩62,134 | ₩62,134 | ₩61,934 | ₩62,067 | -0.11% | 36.9만 |
|---|
| 2026.06.08 | ₩62,094 | ₩62,161 | ₩61,947 | ₩61,960 | -0.21% | 7.5만 |
|---|
| 2026.06.05 | ₩62,161 | ₩62,161 | ₩62,001 | ₩62,001 | -0.26% | 7.2만 |
|---|
| 2026.06.04 | ₩62,281 | ₩62,334 | ₩62,267 | ₩62,281 | 0.00% | 23.9만 |
|---|
| 2026.06.03 | ₩62,428 | ₩62,468 | ₩62,361 | ₩62,441 | +0.02% | 13.1만 |
|---|
| 2026.06.02 | ₩62,735 | ₩62,735 | ₩62,548 | ₩62,588 | -0.23% | 5.3만 |
|---|
| 2026.06.01 | ₩62,374 | ₩62,557 | ₩62,361 | ₩62,548 | +0.28% | 14만 |
|---|
| 2026.05.29 | ₩62,574 | ₩62,681 | ₩62,548 | ₩62,574 | 0.00% | 5.6만 |
|---|
| 2026.05.28 | ₩62,348 | ₩62,521 | ₩62,322 | ₩62,508 | +0.26% | 5.5만 |
|---|
| 2026.05.27 | ₩62,348 | ₩62,454 | ₩62,328 | ₩62,374 | +0.04% | 5.9만 |
|---|
| 2026.05.26 | ₩62,361 | ₩62,361 | ₩62,253 | ₩62,294 | -0.11% | 5.2만 |
|---|
| 2026.05.22 | ₩62,161 | ₩62,161 | ₩61,974 | ₩62,081 | -0.13% | 5만 |
|---|
| 2026.05.21 | ₩61,747 | ₩62,014 | ₩61,707 | ₩61,987 | +0.39% | 34만 |
|---|
| 2026.05.20 | ₩61,587 | ₩61,947 | ₩61,573 | ₩61,918 | +0.54% | 6.6만 |
|---|
| 2026.05.19 | ₩61,600 | ₩61,613 | ₩61,440 | ₩61,520 | -0.13% | 8.5만 |
|---|
| 2026.05.18 | ₩61,920 | ₩61,920 | ₩61,694 | ₩61,787 | -0.22% | 5.4만 |
|---|
| 2026.05.15 | ₩61,867 | ₩61,867 | ₩61,762 | ₩61,792 | -0.12% | 6.4만 |
|---|
| 2026.05.14 | ₩62,374 | ₩62,374 | ₩62,187 | ₩62,201 | -0.28% | 4.5만 |
|---|
| 2026.05.13 | ₩62,134 | ₩62,199 | ₩62,027 | ₩62,194 | +0.10% | 4.5만 |
|---|
| 2026.05.12 | ₩62,201 | ₩62,201 | ₩62,107 | ₩62,187 | -0.02% | 5.1만 |
|---|
| 2026.05.11 | ₩62,414 | ₩62,454 | ₩62,348 | ₩62,348 | -0.11% | 11.8만 |
|---|
| 2026.05.08 | ₩62,468 | ₩62,534 | ₩62,454 | ₩62,534 | +0.11% | 5.4만 |
|---|
| 2026.05.07 | ₩62,561 | ₩62,561 | ₩62,261 | ₩62,308 | -0.41% | 9.3만 |
|---|
| 2026.05.06 | ₩62,468 | ₩62,521 | ₩62,414 | ₩62,508 | +0.06% | 4.3만 |
|---|
| 2026.05.05 | ₩62,441 | ₩62,521 | ₩62,374 | ₩62,454 | +0.02% | 7.8만 |
|---|
| 2026.05.04 | ₩62,494 | ₩62,494 | ₩62,201 | ₩62,304 | -0.31% | 5.5만 |
|---|
| 2026.05.01 | ₩62,468 | ₩62,655 | ₩62,441 | ₩62,508 | +0.06% | 4.7만 |
|---|
| 2026.04.30 | ₩62,401 | ₩62,735 | ₩62,334 | ₩62,428 | +0.04% | 14.7만 |
|---|
| 2026.04.29 | ₩62,561 | ₩62,561 | ₩62,281 | ₩62,281 | -0.45% | 7.3만 |
|---|
| 2026.04.28 | ₩62,508 | ₩62,601 | ₩62,434 | ₩62,601 | +0.15% | 5.6만 |
|---|
| 2026.04.27 | ₩62,681 | ₩62,681 | ₩62,561 | ₩62,601 | -0.13% | 3.5만 |
|---|
| 2026.04.24 | ₩62,615 | ₩62,775 | ₩62,615 | ₩62,721 | +0.17% | 6.6만 |
|---|
| 2026.04.23 | ₩62,761 | ₩62,855 | ₩62,514 | ₩62,681 | -0.13% | 6만 |
|---|
| 2026.04.22 | ₩62,841 | ₩62,895 | ₩62,748 | ₩62,815 | -0.04% | 14.2만 |
|---|
| 2026.04.21 | ₩62,815 | ₩62,835 | ₩62,641 | ₩62,655 | -0.25% | 4.7만 |
|---|
| 2026.04.20 | ₩62,868 | ₩62,868 | ₩62,761 | ₩62,855 | -0.02% | 4.6만 |
|---|
| 2026.04.17 | ₩62,855 | ₩62,948 | ₩62,801 | ₩62,881 | +0.04% | 5.7만 |
|---|
| 2026.04.16 | ₩62,828 | ₩62,828 | ₩62,534 | ₩62,588 | -0.38% | 17.6만 |
|---|
| 2026.04.15 | ₩62,721 | ₩62,771 | ₩62,695 | ₩62,755 | +0.05% | 4.4만 |
|---|
| 2026.04.14 | ₩62,628 | ₩62,841 | ₩62,628 | ₩62,800 | +0.27% | 5.8만 |
|---|
| 2026.04.13 | ₩62,374 | ₩62,628 | ₩62,374 | ₩62,628 | +0.41% | 3.3만 |
|---|
| 2026.04.10 | ₩62,548 | ₩62,561 | ₩62,414 | ₩62,428 | -0.19% | 3만 |
|---|
| 2026.04.09 | ₩62,494 | ₩62,665 | ₩62,374 | ₩62,534 | +0.06% | 6.2만 |
|---|
| 2026.04.08 | ₩62,841 | ₩62,841 | ₩62,448 | ₩62,481 | -0.57% | 8.4만 |
|---|
| 2026.04.07 | ₩62,174 | ₩62,308 | ₩61,960 | ₩62,308 | +0.21% | 9.3만 |
|---|
| 2026.04.06 | ₩62,428 | ₩62,574 | ₩62,428 | ₩62,454 | +0.04% | 7.4만 |
|---|
| 2026.04.02 | ₩62,201 | ₩62,561 | ₩62,201 | ₩62,561 | +0.58% | 12.2만 |
|---|
| 2026.04.01 | ₩62,334 | ₩62,506 | ₩62,267 | ₩62,334 | 0.00% | 10.2만 |
|---|
| 2026.03.31 | ₩62,107 | ₩62,333 | ₩62,054 | ₩62,214 | +0.17% | 29.5만 |
|---|
| 2026.03.30 | ₩61,947 | ₩62,027 | ₩61,843 | ₩61,867 | -0.13% | 3.8만 |
|---|
| 2026.03.27 | ₩61,613 | ₩61,734 | ₩61,533 | ₩61,600 | -0.02% | 13.3만 |
|---|
| 2026.03.26 | ₩62,041 | ₩62,081 | ₩61,747 | ₩61,760 | -0.45% | 5.6만 |
|---|
| 2026.03.25 | ₩62,401 | ₩62,401 | ₩62,187 | ₩62,254 | -0.24% | 6만 |
|---|
| 2026.03.24 | ₩61,880 | ₩62,094 | ₩61,854 | ₩61,974 | +0.15% | 13.5만 |
|---|
| 2026.03.23 | ₩61,934 | ₩62,254 | ₩61,894 | ₩62,134 | +0.32% | 24.9만 |
|---|
| 2026.03.20 | ₩62,187 | ₩62,230 | ₩61,734 | ₩61,760 | -0.69% | 10.5만 |
|---|
| 2026.03.19 | ₩62,094 | ₩62,480 | ₩62,061 | ₩62,414 | +0.52% | 28.5만 |
|---|
| 2026.03.18 | ₩62,468 | ₩62,561 | ₩62,267 | ₩62,294 | -0.28% | 11.7만 |
|---|
| 2026.03.17 | ₩62,388 | ₩62,534 | ₩62,388 | ₩62,508 | +0.19% | 5.7만 |
|---|
| 2026.03.16 | ₩62,348 | ₩62,374 | ₩62,167 | ₩62,254 | -0.15% | 37.1만 |
|---|
| 2026.03.13 | ₩62,294 | ₩62,388 | ₩61,960 | ₩62,014 | -0.45% | 8.2만 |
|---|
| 2026.03.12 | ₩62,441 | ₩62,441 | ₩62,134 | ₩62,241 | -0.32% | 10.7만 |
|---|
| 2026.03.11 | ₩62,788 | ₩62,788 | ₩62,514 | ₩62,548 | -0.38% | 4.5만 |
|---|
| 2026.03.10 | ₩63,122 | ₩63,175 | ₩62,922 | ₩62,948 | -0.27% | 8.9만 |
|---|
| 2026.03.09 | ₩62,828 | ₩63,242 | ₩62,815 | ₩63,242 | +0.66% | 8만 |
|---|
| 2026.03.06 | ₩62,935 | ₩63,122 | ₩62,828 | ₩62,948 | +0.02% | 9.2만 |
|---|
| 2026.03.05 | ₩63,148 | ₩63,200 | ₩62,975 | ₩63,162 | +0.02% | 26.4만 |
|---|
| 2026.03.04 | ₩63,549 | ₩63,696 | ₩63,536 | ₩63,616 | +0.11% | 21.2만 |
|---|
| 2026.03.03 | ₩63,255 | ₩63,756 | ₩63,249 | ₩63,569 | +0.50% | 16.4만 |
|---|
| 2026.03.02 | ₩63,602 | ₩63,629 | ₩63,495 | ₩63,610 | +0.01% | 6.5만 |
|---|
| 2026.02.27 | ₩63,923 | ₩63,956 | ₩63,863 | ₩63,883 | -0.06% | 7.4만 |
|---|
| 2026.02.26 | ₩63,856 | ₩63,909 | ₩63,789 | ₩63,909 | +0.08% | 7.2만 |
|---|
| 2026.02.25 | ₩63,883 | ₩63,903 | ₩63,823 | ₩63,856 | -0.04% | 10만 |
|---|
| 2026.02.24 | ₩63,883 | ₩63,909 | ₩63,796 | ₩63,881 | -0.00% | 10.2만 |
|---|
| 2026.02.23 | ₩63,843 | ₩63,963 | ₩63,816 | ₩63,881 | +0.06% | 17.3만 |
|---|
| 2026.02.20 | ₩63,869 | ₩63,869 | ₩63,702 | ₩63,856 | -0.02% | 13.7만 |
|---|
| 2026.02.19 | ₩63,682 | ₩63,843 | ₩63,682 | ₩63,829 | +0.23% | 13.2만 |
|---|
| 2026.02.18 | ₩63,789 | ₩63,883 | ₩63,749 | ₩63,789 | 0.00% | 11.8만 |
|---|
| 2026.02.17 | ₩63,802 | ₩63,843 | ₩63,749 | ₩63,843 | +0.06% | 6.8만 |
|---|
| 2026.02.13 | ₩63,762 | ₩63,802 | ₩63,722 | ₩63,789 | +0.04% | 4.4만 |
|---|
| 2026.02.12 | ₩63,576 | ₩63,669 | ₩63,482 | ₩63,629 | +0.08% | 14.6만 |
|---|
| 2026.02.11 | ₩63,349 | ₩63,509 | ₩63,322 | ₩63,429 | +0.13% | 7.7만 |
|---|
| 2026.02.10 | ₩63,455 | ₩63,529 | ₩63,431 | ₩63,495 | +0.06% | 18.2만 |
|---|
| 2026.02.09 | ₩63,269 | ₩63,362 | ₩63,188 | ₩63,310 | +0.07% | 10.2만 |
|---|
| 2026.02.06 | ₩63,255 | ₩63,295 | ₩63,182 | ₩63,295 | +0.06% | 7.6만 |
|---|
| 2026.02.05 | ₩63,108 | ₩63,269 | ₩63,068 | ₩63,269 | +0.25% | 11만 |
|---|
| 2026.02.04 | ₩63,335 | ₩63,335 | ₩63,235 | ₩63,295 | -0.06% | 19.7만 |
|---|
| 2026.02.03 | ₩63,335 | ₩63,389 | ₩63,231 | ₩63,349 | +0.02% | 9.5만 |
|---|
| 2026.02.02 | ₩63,402 | ₩63,415 | ₩63,309 | ₩63,335 | -0.11% | 16.2만 |
|---|
| 2026.01.30 | ₩63,415 | ₩63,433 | ₩63,309 | ₩63,342 | -0.12% | 12만 |
|---|
| 2026.01.29 | ₩63,349 | ₩63,429 | ₩63,253 | ₩63,403 | +0.09% | 7만 |
|---|
| 2026.01.28 | ₩63,442 | ₩63,442 | ₩63,295 | ₩63,375 | -0.11% | 7.5만 |
|---|
| 2026.01.27 | ₩63,522 | ₩63,522 | ₩63,402 | ₩63,415 | -0.17% | 6만 |
|---|
| 2026.01.26 | ₩63,482 | ₩63,522 | ₩63,415 | ₩63,449 | -0.05% | 8.3만 |
|---|
| 2026.01.23 | ₩63,322 | ₩63,415 | ₩63,262 | ₩63,401 | +0.12% | 10.5만 |
|---|
| 2026.01.22 | ₩63,309 | ₩63,405 | ₩63,242 | ₩63,335 | +0.04% | 12.1만 |
|---|
| 2026.01.21 | ₩63,148 | ₩63,282 | ₩63,028 | ₩63,275 | +0.20% | 8.5만 |
|---|
| 2026.01.20 | ₩63,055 | ₩63,108 | ₩62,935 | ₩62,962 | -0.15% | 8.9만 |
|---|
| 2026.01.16 | ₩63,469 | ₩63,469 | ₩63,269 | ₩63,295 | -0.27% | 6만 |
|---|
| 2026.01.15 | ₩63,509 | ₩63,522 | ₩63,402 | ₩63,402 | -0.17% | 5.8만 |
|---|
| 2026.01.14 | ₩63,375 | ₩63,549 | ₩63,335 | ₩63,506 | +0.21% | 11.3만 |
|---|
| 2026.01.13 | ₩63,362 | ₩63,389 | ₩63,235 | ₩63,374 | +0.02% | 6.1만 |
|---|
| 2026.01.12 | ₩63,242 | ₩63,349 | ₩63,162 | ₩63,267 | +0.04% | 10.7만 |
|---|
| 2026.01.09 | ₩63,188 | ₩63,335 | ₩63,108 | ₩63,295 | +0.17% | 9.2만 |
|---|
| 2026.01.08 | ₩63,202 | ₩63,202 | ₩63,122 | ₩63,162 | -0.06% | 18.7만 |
|---|
| 2026.01.07 | ₩63,415 | ₩63,415 | ₩63,215 | ₩63,282 | -0.21% | 12.6만 |
|---|
| 2026.01.06 | ₩63,148 | ₩63,242 | ₩63,042 | ₩63,242 | +0.15% | 12만 |
|---|
| 2026.01.05 | ₩63,215 | ₩63,215 | ₩63,068 | ₩63,202 | -0.02% | 10.4만 |
|---|
| 2026.01.02 | ₩63,175 | ₩63,175 | ₩62,975 | ₩63,028 | -0.23% | 5.5만 |
|---|
| 2025.12.31 | ₩63,295 | ₩63,295 | ₩63,068 | ₩63,068 | -0.36% | 2.5만 |
|---|
| 2025.12.30 | ₩63,162 | ₩63,295 | ₩63,162 | ₩63,267 | +0.17% | 5.4만 |
|---|
| 2025.12.29 | ₩63,255 | ₩63,282 | ₩63,215 | ₩63,269 | +0.02% | 4.9만 |
|---|
| 2025.12.26 | ₩63,282 | ₩63,282 | ₩63,148 | ₩63,202 | -0.13% | 2.6만 |
|---|
| 2025.12.24 | ₩63,095 | ₩63,235 | ₩63,055 | ₩63,235 | +0.22% | 3.7만 |
|---|
| 2025.12.23 | ₩62,881 | ₩63,028 | ₩62,861 | ₩62,988 | +0.17% | 5.6만 |
|---|
| 2025.12.22 | ₩63,002 | ₩63,002 | ₩62,908 | ₩62,935 | -0.11% | 4.3만 |
|---|
| 2025.12.19 | ₩63,015 | ₩63,055 | ₩62,962 | ₩62,975 | -0.06% | 7.1만 |
|---|
| 2025.12.18 | ₩63,148 | ₩63,148 | ₩62,975 | ₩63,055 | -0.15% | 12.1만 |
|---|
| 2025.12.17 | ₩62,908 | ₩62,922 | ₩62,815 | ₩62,881 | -0.04% | 7.7만 |
|---|
| 2025.12.16 | ₩62,748 | ₩62,955 | ₩62,748 | ₩62,908 | +0.26% | 4.8만 |
|---|
| 2025.12.15 | ₩63,295 | ₩63,295 | ₩63,055 | ₩63,122 | -0.27% | 4.9만 |
|---|
| 2025.12.12 | ₩63,202 | ₩63,202 | ₩63,028 | ₩63,028 | -0.27% | 3.6만 |
|---|
| 2025.12.11 | ₩63,429 | ₩63,459 | ₩63,295 | ₩63,295 | -0.21% | 4.5만 |
|---|
| 2025.12.10 | ₩63,135 | ₩63,389 | ₩63,095 | ₩63,335 | +0.32% | 5.4만 |
|---|
| 2025.12.09 | ₩63,389 | ₩63,389 | ₩63,095 | ₩63,135 | -0.40% | 5.5만 |
|---|
| 2025.12.08 | ₩63,335 | ₩63,335 | ₩63,108 | ₩63,188 | -0.23% | 9.3만 |
|---|
| 2025.12.05 | ₩63,415 | ₩63,415 | ₩63,255 | ₩63,309 | -0.17% | 9.5만 |
|---|
| 2025.12.04 | ₩63,469 | ₩63,469 | ₩63,335 | ₩63,375 | -0.15% | 4.2만 |
|---|
| 2025.12.03 | ₩63,442 | ₩63,538 | ₩63,375 | ₩63,475 | +0.05% | 4.6만 |
|---|
| 2025.12.02 | ₩63,402 | ₩63,415 | ₩63,282 | ₩63,349 | -0.08% | 4.1만 |
|---|
| 2025.12.01 | ₩63,616 | ₩63,616 | ₩63,251 | ₩63,295 | -0.50% | 5.9만 |
|---|
| 2025.11.28 | ₩63,829 | ₩63,829 | ₩63,722 | ₩63,776 | -0.08% | 1.2만 |
|---|
| 2025.11.26 | ₩63,696 | ₩63,923 | ₩63,689 | ₩63,843 | +0.23% | 31.3만 |
|---|
| 2025.11.25 | ₩63,696 | ₩63,802 | ₩63,602 | ₩63,722 | +0.04% | 4만 |
|---|
| 2025.11.24 | ₩63,495 | ₩63,612 | ₩63,455 | ₩63,549 | +0.08% | 4.2만 |
|---|
| 2025.11.21 | ₩63,402 | ₩63,402 | ₩63,269 | ₩63,355 | -0.07% | 2.8만 |
|---|
| 2025.11.20 | ₩63,242 | ₩63,322 | ₩63,162 | ₩63,202 | -0.06% | 7.8만 |
|---|
| 2025.11.19 | ₩63,242 | ₩63,269 | ₩63,120 | ₩63,135 | -0.17% | 4.7만 |
|---|
| 2025.11.18 | ₩63,282 | ₩63,282 | ₩63,108 | ₩63,170 | -0.18% | 4.4만 |
|---|
| 2025.11.17 | ₩63,095 | ₩63,202 | ₩63,095 | ₩63,108 | +0.02% | 5.9만 |
|---|
| 2025.11.14 | ₩63,349 | ₩63,349 | ₩63,095 | ₩63,095 | -0.40% | 7.2만 |
|---|
| 2025.11.13 | ₩63,295 | ₩63,375 | ₩63,242 | ₩63,242 | -0.08% | 11.3만 |
|---|
| 2025.11.12 | ₩63,509 | ₩63,536 | ₩63,442 | ₩63,482 | -0.04% | 4.1만 |
|---|
| 2025.11.11 | ₩63,362 | ₩63,549 | ₩63,362 | ₩63,495 | +0.21% | 4만 |
|---|
| 2025.11.10 | ₩63,335 | ₩63,395 | ₩63,282 | ₩63,309 | -0.04% | 6.7만 |
|---|
| 2025.11.07 | ₩63,242 | ₩63,349 | ₩63,233 | ₩63,282 | +0.06% | 5.8만 |
|---|
| 2025.11.06 | ₩63,309 | ₩63,369 | ₩63,242 | ₩63,349 | +0.06% | 25.8만 |
|---|
| 2025.11.05 | ₩63,269 | ₩63,269 | ₩63,095 | ₩63,135 | -0.21% | 5.3만 |
|---|
| 2025.11.04 | ₩63,255 | ₩63,422 | ₩63,192 | ₩63,282 | +0.04% | 10.9만 |
|---|
| 2025.11.03 | ₩63,162 | ₩63,255 | ₩63,148 | ₩63,214 | +0.08% | 7만 |
|---|
| 2025.10.31 | ₩63,736 | ₩63,762 | ₩63,562 | ₩63,562 | -0.27% | 3.2만 |
|---|
| 2025.10.30 | ₩63,656 | ₩63,869 | ₩63,602 | ₩63,709 | +0.08% | 46.9만 |
|---|
| 2025.10.29 | ₩64,283 | ₩64,283 | ₩63,916 | ₩63,949 | -0.52% | 5.3만 |
|---|
| 2025.10.28 | ₩64,176 | ₩64,283 | ₩64,136 | ₩64,283 | +0.17% | 4.9만 |
|---|
| 2025.10.27 | ₩64,163 | ₩64,256 | ₩64,044 | ₩64,256 | +0.15% | 4.4만 |
|---|
| 2025.10.24 | ₩64,163 | ₩64,163 | ₩64,045 | ₩64,109 | -0.08% | 7.4만 |
|---|
| 2025.10.23 | ₩64,043 | ₩64,176 | ₩64,003 | ₩64,043 | 0.00% | 5.3만 |
|---|
| 2025.10.22 | ₩64,083 | ₩64,203 | ₩64,003 | ₩64,150 | +0.10% | 6만 |
|---|
| 2025.10.21 | ₩64,190 | ₩64,190 | ₩64,096 | ₩64,096 | -0.15% | 6.2만 |
|---|
| 2025.10.20 | ₩63,976 | ₩64,069 | ₩63,949 | ₩64,029 | +0.08% | 3.5만 |
|---|
| 2025.10.17 | ₩63,936 | ₩63,975 | ₩63,829 | ₩63,909 | -0.04% | 4.7만 |
|---|
| 2025.10.16 | ₩63,856 | ₩64,016 | ₩63,722 | ₩63,936 | +0.13% | 11.4만 |
|---|
| 2025.10.15 | ₩63,829 | ₩63,963 | ₩63,749 | ₩63,789 | -0.06% | 24.3만 |
|---|
| 2025.10.14 | ₩63,616 | ₩63,802 | ₩63,542 | ₩63,736 | +0.19% | 3.6만 |
|---|
| 2025.10.13 | ₩63,602 | ₩63,689 | ₩63,429 | ₩63,616 | +0.02% | 5.2만 |
|---|
| 2025.10.10 | ₩63,509 | ₩63,602 | ₩63,442 | ₩63,482 | -0.04% | 5.5만 |
|---|