시장 데이터를 불러오는 중
전체 종목
American Century Short Duration Strategic Income ETF 과거 주가
American Century Short Duration Strategic Income ETF · SDSI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
American Century Short Duration Strategic Income ETF · SDSI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩67,383 | ₩67,463 | ₩67,377 | ₩67,443 | +0.09% | 15.7만 |
| 2026.10.08 | ₩67,330 | ₩67,410 | ₩67,290 | ₩67,383 | +0.08% | 4.8만 |
| 2026.10.07 | ₩67,290 | ₩67,435 | ₩67,263 | ₩67,370 | +0.12% | 5.9만 |
| 2026.10.06 | ₩67,330 | ₩67,347 | ₩67,303 | ₩67,317 | -0.02% | 2.4만 |
| 2026.10.05 | ₩67,517 | ₩67,557 | ₩67,463 | ₩67,544 | +0.04% | 22.8만 |
| 2026.10.02 | ₩67,624 | ₩67,624 | ₩67,450 | ₩67,503 | -0.18% | 16.5만 |
| 2026.10.01 | ₩67,423 | ₩67,544 | ₩67,393 | ₩67,523 | +0.15% | 2.7만 |
| 2026.09.30 | ₩67,570 | ₩67,570 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,490 |
| -0.12% |
| 16.2만 |
| 2026.09.29 | ₩67,437 | ₩67,536 | ₩67,383 | ₩67,490 | +0.08% | 1.8만 |
|---|
| 2026.09.28 | ₩67,477 | ₩67,771 | ₩67,423 | ₩67,457 | -0.03% | 2.3만 |
|---|
| 2026.09.25 | ₩67,478 | ₩67,517 | ₩67,450 | ₩67,517 | +0.06% | 6.3천 |
|---|
| 2026.09.24 | ₩67,557 | ₩67,577 | ₩67,357 | ₩67,366 | -0.28% | 3.6만 |
|---|
| 2026.09.23 | ₩67,637 | ₩67,677 | ₩67,503 | ₩67,557 | -0.12% | 7.1만 |
|---|
| 2026.09.22 | ₩67,746 | ₩67,824 | ₩67,730 | ₩67,804 | +0.08% | 4.4만 |
|---|
| 2026.09.21 | ₩67,730 | ₩67,744 | ₩67,690 | ₩67,717 | -0.02% | 1.7만 |
|---|
| 2026.09.18 | ₩67,717 | ₩67,730 | ₩67,624 | ₩67,690 | -0.04% | 10만 |
|---|
| 2026.09.17 | ₩67,771 | ₩67,771 | ₩67,710 | ₩67,751 | -0.03% | 8.8천 |
|---|
| 2026.09.16 | ₩67,757 | ₩67,851 | ₩67,657 | ₩67,657 | -0.15% | 4.6만 |
|---|
| 2026.09.15 | ₩67,717 | ₩67,730 | ₩67,624 | ₩67,664 | -0.08% | 3.2만 |
|---|
| 2026.09.14 | ₩67,704 | ₩67,751 | ₩67,690 | ₩67,704 | 0.00% | 1.2만 |
|---|
| 2026.09.11 | ₩67,824 | ₩67,824 | ₩67,764 | ₩67,764 | -0.09% | 6.5천 |
|---|
| 2026.09.10 | ₩67,864 | ₩67,877 | ₩67,717 | ₩67,757 | -0.16% | 5.4만 |
|---|
| 2026.09.09 | ₩68,011 | ₩68,031 | ₩67,931 | ₩67,971 | -0.06% | 5.5만 |
|---|
| 2026.09.08 | ₩68,051 | ₩68,104 | ₩68,038 | ₩68,058 | +0.01% | 9천 |
|---|
| 2026.09.04 | ₩68,064 | ₩68,383 | ₩68,038 | ₩68,118 | +0.08% | 1.8만 |
|---|
| 2026.09.03 | ₩68,305 | ₩68,358 | ₩68,305 | ₩68,326 | +0.03% | 4.5만 |
|---|
| 2026.09.02 | ₩68,246 | ₩68,278 | ₩68,144 | ₩68,258 | +0.02% | 3만 |
|---|
| 2026.09.01 | ₩68,265 | ₩68,265 | ₩68,214 | ₩68,231 | -0.05% | 1.4만 |
|---|
| 2026.08.31 | ₩68,305 | ₩68,385 | ₩68,305 | ₩68,354 | +0.07% | 1.1만 |
|---|
| 2026.08.28 | ₩68,405 | ₩68,405 | ₩68,318 | ₩68,338 | -0.10% | 7.5천 |
|---|
| 2026.08.27 | ₩68,412 | ₩68,449 | ₩68,412 | ₩68,432 | +0.03% | 6.8천 |
|---|
| 2026.08.26 | ₩68,425 | ₩68,452 | ₩68,358 | ₩68,445 | +0.03% | 3.3만 |
|---|
| 2026.08.25 | ₩68,385 | ₩68,445 | ₩68,385 | ₩68,445 | +0.09% | 1만 |
|---|
| 2026.08.24 | ₩68,331 | ₩68,371 | ₩68,331 | ₩68,351 | +0.03% | 9.1천 |
|---|
| 2026.08.21 | ₩68,365 | ₩68,365 | ₩68,279 | ₩68,345 | -0.03% | 9.6천 |
|---|
| 2026.08.20 | ₩68,331 | ₩68,371 | ₩68,051 | ₩68,311 | -0.03% | 1.7만 |
|---|
| 2026.08.19 | ₩68,385 | ₩68,425 | ₩68,365 | ₩68,398 | +0.02% | 3.1만 |
|---|
| 2026.08.18 | ₩68,278 | ₩68,315 | ₩68,265 | ₩68,305 | +0.04% | 9.8천 |
|---|
| 2026.08.17 | ₩68,371 | ₩68,425 | ₩68,361 | ₩68,398 | +0.04% | 31.2만 |
|---|
| 2026.08.14 | ₩68,398 | ₩68,398 | ₩68,185 | ₩68,371 | -0.04% | 9.5천 |
|---|
| 2026.08.13 | ₩68,345 | ₩68,465 | ₩68,345 | ₩68,412 | +0.10% | 1.2만 |
|---|
| 2026.08.12 | ₩68,305 | ₩68,331 | ₩68,238 | ₩68,298 | -0.01% | 3.4만 |
|---|
| 2026.08.11 | ₩68,245 | ₩68,625 | ₩68,245 | ₩68,293 | +0.07% | 3만 |
|---|
| 2026.08.10 | ₩68,251 | ₩68,291 | ₩68,238 | ₩68,258 | +0.01% | 1만 |
|---|
| 2026.08.07 | ₩68,291 | ₩68,331 | ₩68,265 | ₩68,311 | +0.03% | 2.3만 |
|---|
| 2026.08.06 | ₩68,225 | ₩68,291 | ₩68,185 | ₩68,211 | -0.02% | 31.8만 |
|---|
| 2026.08.05 | ₩68,538 | ₩68,585 | ₩68,505 | ₩68,570 | +0.05% | 4.6만 |
|---|
| 2026.08.04 | ₩68,505 | ₩68,565 | ₩68,505 | ₩68,558 | +0.08% | 1.9만 |
|---|
| 2026.08.03 | ₩68,412 | ₩68,438 | ₩68,398 | ₩68,426 | +0.02% | 6.2천 |
|---|
| 2026.07.31 | ₩68,371 | ₩68,378 | ₩68,310 | ₩68,378 | +0.01% | 1.8만 |
|---|
| 2026.07.30 | ₩68,371 | ₩68,378 | ₩68,345 | ₩68,378 | +0.01% | 5.9천 |
|---|
| 2026.07.29 | ₩68,238 | ₩68,425 | ₩68,182 | ₩68,351 | +0.17% | 24.2만 |
|---|
| 2026.07.28 | ₩68,238 | ₩68,291 | ₩68,238 | ₩68,265 | +0.04% | 8.9천 |
|---|
| 2026.07.27 | ₩68,238 | ₩68,238 | ₩68,144 | ₩68,213 | -0.04% | 1.1만 |
|---|
| 2026.07.24 | ₩68,198 | ₩68,225 | ₩68,185 | ₩68,205 | +0.01% | 2만 |
|---|
| 2026.07.23 | ₩68,158 | ₩68,178 | ₩68,131 | ₩68,178 | +0.03% | 1.8만 |
|---|
| 2026.07.22 | ₩68,271 | ₩68,271 | ₩68,225 | ₩68,245 | -0.04% | 2.5만 |
|---|
| 2026.07.21 | ₩68,311 | ₩68,331 | ₩68,291 | ₩68,305 | -0.01% | 1.1만 |
|---|
| 2026.07.20 | ₩68,345 | ₩68,412 | ₩68,345 | ₩68,358 | +0.02% | 1.8만 |
|---|
| 2026.07.17 | ₩68,398 | ₩68,412 | ₩68,378 | ₩68,391 | -0.01% | 9.4천 |
|---|
| 2026.07.16 | ₩68,358 | ₩68,412 | ₩68,351 | ₩68,378 | +0.03% | 6.7천 |
|---|
| 2026.07.15 | ₩68,345 | ₩68,478 | ₩68,331 | ₩68,405 | +0.09% | 5.3만 |
|---|
| 2026.07.14 | ₩68,251 | ₩68,305 | ₩68,185 | ₩68,291 | +0.06% | 5만 |
|---|
| 2026.07.13 | ₩68,291 | ₩68,291 | ₩68,198 | ₩68,205 | -0.13% | 9.8천 |
|---|
| 2026.07.10 | ₩68,305 | ₩68,331 | ₩68,238 | ₩68,285 | -0.03% | 1.6만 |
|---|
| 2026.07.09 | ₩68,318 | ₩68,398 | ₩68,305 | ₩68,318 | 0.00% | 4.9천 |
|---|
| 2026.07.08 | ₩68,291 | ₩68,291 | ₩68,238 | ₩68,258 | -0.05% | 2.5만 |
|---|
| 2026.07.07 | ₩68,358 | ₩68,438 | ₩68,311 | ₩68,338 | -0.03% | 2.6만 |
|---|
| 2026.07.06 | ₩68,632 | ₩68,732 | ₩68,612 | ₩68,685 | +0.08% | 2.9만 |
|---|
| 2026.07.02 | ₩68,639 | ₩68,639 | ₩68,612 | ₩68,639 | 0.00% | 9.2천 |
|---|
| 2026.07.01 | ₩68,518 | ₩68,585 | ₩68,518 | ₩68,558 | +0.06% | 1.9만 |
|---|
| 2026.06.30 | ₩68,578 | ₩68,652 | ₩68,558 | ₩68,572 | -0.01% | 1.4만 |
|---|
| 2026.06.29 | ₩68,585 | ₩68,612 | ₩68,572 | ₩68,592 | +0.01% | 3.7천 |
|---|
| 2026.06.26 | ₩68,532 | ₩68,598 | ₩68,532 | ₩68,565 | +0.05% | 4.9천 |
|---|
| 2026.06.25 | ₩68,465 | ₩68,545 | ₩68,465 | ₩68,505 | +0.06% | 1.8만 |
|---|
| 2026.06.24 | ₩68,505 | ₩68,518 | ₩68,478 | ₩68,492 | -0.02% | 4.9천 |
|---|
| 2026.06.23 | ₩68,438 | ₩68,572 | ₩68,425 | ₩68,465 | +0.04% | 2.8만 |
|---|
| 2026.06.22 | ₩68,405 | ₩68,465 | ₩68,398 | ₩68,417 | +0.02% | 1.1만 |
|---|
| 2026.06.18 | ₩68,465 | ₩68,505 | ₩68,438 | ₩68,452 | -0.02% | 9.9천 |
|---|
| 2026.06.17 | ₩68,505 | ₩68,505 | ₩68,351 | ₩68,351 | -0.22% | 9.3천 |
|---|
| 2026.06.16 | ₩68,505 | ₩68,545 | ₩68,492 | ₩68,505 | 0.00% | 14.2만 |
|---|
| 2026.06.15 | ₩68,558 | ₩68,558 | ₩68,492 | ₩68,512 | -0.07% | 4천 |
|---|
| 2026.06.12 | ₩68,438 | ₩68,486 | ₩68,438 | ₩68,452 | +0.02% | 3.6천 |
|---|
| 2026.06.11 | ₩68,305 | ₩68,438 | ₩68,305 | ₩68,438 | +0.20% | 2.7만 |
|---|
| 2026.06.10 | ₩68,345 | ₩68,345 | ₩68,291 | ₩68,298 | -0.07% | 4.4만 |
|---|
| 2026.06.09 | ₩68,325 | ₩68,412 | ₩68,301 | ₩68,358 | +0.05% | 2만 |
|---|
| 2026.06.08 | ₩68,291 | ₩68,333 | ₩68,278 | ₩68,298 | +0.01% | 7.8천 |
|---|
| 2026.06.05 | ₩68,305 | ₩68,331 | ₩68,251 | ₩68,271 | -0.05% | 4.6만 |
|---|
| 2026.06.04 | ₩68,398 | ₩68,425 | ₩68,385 | ₩68,405 | +0.01% | 1.6만 |
|---|
| 2026.06.03 | ₩68,598 | ₩68,679 | ₩68,598 | ₩68,625 | +0.04% | 5.3만 |
|---|
| 2026.06.02 | ₩68,639 | ₩68,679 | ₩68,625 | ₩68,652 | +0.02% | 1.5만 |
|---|
| 2026.06.01 | ₩68,585 | ₩68,719 | ₩68,558 | ₩68,598 | +0.02% | 5.5만 |
|---|
| 2026.05.29 | ₩68,652 | ₩68,692 | ₩68,652 | ₩68,672 | +0.03% | 1.1만 |
|---|
| 2026.05.28 | ₩68,558 | ₩68,665 | ₩68,538 | ₩68,605 | +0.07% | 2.2만 |
|---|
| 2026.05.27 | ₩68,552 | ₩68,625 | ₩68,545 | ₩68,565 | +0.02% | 8.7만 |
|---|
| 2026.05.26 | ₩68,492 | ₩68,589 | ₩68,492 | ₩68,552 | +0.09% | 1.7만 |
|---|
| 2026.05.22 | ₩68,572 | ₩68,572 | ₩68,438 | ₩68,465 | -0.16% | 1.5만 |
|---|
| 2026.05.21 | ₩68,371 | ₩68,492 | ₩68,371 | ₩68,458 | +0.13% | 2.2만 |
|---|
| 2026.05.20 | ₩68,358 | ₩68,505 | ₩68,331 | ₩68,465 | +0.16% | 1.4만 |
|---|
| 2026.05.19 | ₩68,345 | ₩68,412 | ₩68,331 | ₩68,351 | +0.01% | 9.2천 |
|---|
| 2026.05.18 | ₩68,398 | ₩68,452 | ₩68,378 | ₩68,391 | -0.01% | 1.2만 |
|---|
| 2026.05.15 | ₩68,385 | ₩68,385 | ₩68,345 | ₩68,358 | -0.04% | 3.8천 |
|---|
| 2026.05.14 | ₩68,492 | ₩68,492 | ₩68,445 | ₩68,445 | -0.07% | 7.2천 |
|---|
| 2026.05.13 | ₩68,438 | ₩68,532 | ₩68,412 | ₩68,485 | +0.07% | 2.2만 |
|---|
| 2026.05.12 | ₩68,425 | ₩68,505 | ₩68,412 | ₩68,445 | +0.03% | 5.7천 |
|---|
| 2026.05.11 | ₩68,532 | ₩68,612 | ₩68,518 | ₩68,518 | -0.02% | 1.4만 |
|---|
| 2026.05.08 | ₩68,545 | ₩68,612 | ₩68,518 | ₩68,538 | -0.01% | 8.3천 |
|---|
| 2026.05.07 | ₩68,558 | ₩68,612 | ₩68,472 | ₩68,472 | -0.13% | 1.8만 |
|---|
| 2026.05.06 | ₩68,532 | ₩68,585 | ₩68,505 | ₩68,532 | 0.00% | 1.6만 |
|---|
| 2026.05.05 | ₩68,652 | ₩68,732 | ₩68,625 | ₩68,659 | +0.01% | 1.9만 |
|---|
| 2026.05.04 | ₩68,652 | ₩68,652 | ₩68,612 | ₩68,618 | -0.05% | 7.8천 |
|---|
| 2026.05.01 | ₩68,665 | ₩68,800 | ₩68,665 | ₩68,705 | +0.06% | 1.2만 |
|---|
| 2026.04.30 | ₩68,585 | ₩68,759 | ₩68,576 | ₩68,692 | +0.16% | 3.5만 |
|---|
| 2026.04.29 | ₩68,639 | ₩68,705 | ₩68,598 | ₩68,605 | -0.05% | 31.4만 |
|---|
| 2026.04.28 | ₩68,652 | ₩68,692 | ₩68,639 | ₩68,665 | +0.02% | 1.9만 |
|---|
| 2026.04.27 | ₩68,719 | ₩68,719 | ₩68,639 | ₩68,685 | -0.05% | 8.8천 |
|---|
| 2026.04.24 | ₩68,665 | ₩68,799 | ₩68,665 | ₩68,725 | +0.09% | 2.2만 |
|---|
| 2026.04.23 | ₩68,652 | ₩68,719 | ₩68,652 | ₩68,685 | +0.05% | 1.7만 |
|---|
| 2026.04.22 | ₩68,665 | ₩68,793 | ₩68,665 | ₩68,699 | +0.05% | 7.7천 |
|---|
| 2026.04.21 | ₩68,719 | ₩68,785 | ₩68,665 | ₩68,672 | -0.07% | 1.4만 |
|---|
| 2026.04.20 | ₩68,719 | ₩68,772 | ₩68,705 | ₩68,725 | +0.01% | 2.6만 |
|---|
| 2026.04.17 | ₩68,732 | ₩68,852 | ₩68,712 | ₩68,739 | +0.01% | 5.1천 |
|---|
| 2026.04.16 | ₩68,639 | ₩68,639 | ₩68,465 | ₩68,598 | -0.06% | 2.7만 |
|---|
| 2026.04.15 | ₩68,625 | ₩68,705 | ₩68,585 | ₩68,632 | +0.01% | 5.8천 |
|---|
| 2026.04.14 | ₩68,585 | ₩68,719 | ₩68,585 | ₩68,645 | +0.09% | 6.1천 |
|---|
| 2026.04.13 | ₩68,438 | ₩68,572 | ₩68,398 | ₩68,565 | +0.19% | 1.1만 |
|---|
| 2026.04.10 | ₩68,558 | ₩68,612 | ₩68,466 | ₩68,505 | -0.08% | 9.5천 |
|---|
| 2026.04.09 | ₩68,478 | ₩68,639 | ₩68,452 | ₩68,578 | +0.15% | 1.4만 |
|---|
| 2026.04.08 | ₩68,585 | ₩68,585 | ₩68,432 | ₩68,472 | -0.17% | 1.7만 |
|---|
| 2026.04.07 | ₩68,231 | ₩68,345 | ₩68,198 | ₩68,338 | +0.16% | 1.9만 |
|---|
| 2026.04.06 | ₩68,505 | ₩68,558 | ₩68,505 | ₩68,545 | +0.06% | 5.5천 |
|---|
| 2026.04.02 | ₩68,438 | ₩68,556 | ₩68,438 | ₩68,538 | +0.15% | 9.4천 |
|---|
| 2026.04.01 | ₩68,478 | ₩68,525 | ₩68,478 | ₩68,478 | 0.00% | 6천 |
|---|
| 2026.03.31 | ₩68,412 | ₩68,505 | ₩68,318 | ₩68,490 | +0.12% | 1.9만 |
|---|
| 2026.03.30 | ₩68,211 | ₩68,275 | ₩68,198 | ₩68,225 | +0.02% | 6.4천 |
|---|
| 2026.03.27 | ₩68,064 | ₩68,198 | ₩68,064 | ₩68,151 | +0.13% | 2.6만 |
|---|
| 2026.03.26 | ₩68,225 | ₩68,305 | ₩68,164 | ₩68,164 | -0.09% | 1.9만 |
|---|
| 2026.03.25 | ₩68,318 | ₩68,465 | ₩68,318 | ₩68,385 | +0.10% | 9.1천 |
|---|
| 2026.03.24 | ₩68,291 | ₩68,371 | ₩68,258 | ₩68,298 | +0.01% | 1.6만 |
|---|
| 2026.03.23 | ₩68,291 | ₩68,418 | ₩68,278 | ₩68,378 | +0.13% | 1.2만 |
|---|
| 2026.03.20 | ₩68,345 | ₩68,345 | ₩68,238 | ₩68,250 | -0.14% | 1.3만 |
|---|
| 2026.03.19 | ₩68,331 | ₩68,482 | ₩68,331 | ₩68,453 | +0.18% | 1.9만 |
|---|
| 2026.03.18 | ₩68,478 | ₩68,525 | ₩68,445 | ₩68,445 | -0.05% | 2.9만 |
|---|
| 2026.03.17 | ₩68,478 | ₩68,557 | ₩68,478 | ₩68,538 | +0.09% | 3.8천 |
|---|
| 2026.03.16 | ₩68,478 | ₩68,478 | ₩68,371 | ₩68,458 | -0.03% | 1.1만 |
|---|
| 2026.03.13 | ₩68,465 | ₩68,472 | ₩68,345 | ₩68,358 | -0.16% | 2.7만 |
|---|
| 2026.03.12 | ₩68,532 | ₩68,612 | ₩68,412 | ₩68,438 | -0.14% | 3.4만 |
|---|
| 2026.03.11 | ₩68,652 | ₩68,652 | ₩68,608 | ₩68,625 | -0.04% | 11.9만 |
|---|
| 2026.03.10 | ₩68,732 | ₩68,785 | ₩68,705 | ₩68,719 | -0.02% | 1.5만 |
|---|
| 2026.03.09 | ₩68,598 | ₩68,785 | ₩68,572 | ₩68,779 | +0.26% | 1.6만 |
|---|
| 2026.03.06 | ₩68,652 | ₩69,119 | ₩68,639 | ₩68,739 | +0.13% | 2만 |
|---|
| 2026.03.05 | ₩68,759 | ₩68,799 | ₩68,732 | ₩68,779 | +0.03% | 1.6만 |
|---|
| 2026.03.04 | ₩69,066 | ₩69,186 | ₩69,066 | ₩69,106 | +0.06% | 2.1만 |
|---|
| 2026.03.03 | ₩68,959 | ₩69,133 | ₩68,952 | ₩69,086 | +0.18% | 1.9만 |
|---|
| 2026.03.02 | ₩69,106 | ₩69,493 | ₩69,093 | ₩69,193 | +0.13% | 2만 |
|---|
| 2026.02.27 | ₩69,199 | ₩69,217 | ₩69,199 | ₩69,213 | +0.02% | 8.5천 |
|---|
| 2026.02.26 | ₩69,213 | ₩69,213 | ₩69,183 | ₩69,194 | -0.03% | 8.5천 |
|---|
| 2026.02.25 | ₩69,186 | ₩69,225 | ₩69,173 | ₩69,206 | +0.03% | 5.1천 |
|---|
| 2026.02.24 | ₩69,199 | ₩69,293 | ₩69,171 | ₩69,226 | +0.04% | 8.4만 |
|---|
| 2026.02.23 | ₩69,199 | ₩69,239 | ₩69,186 | ₩69,206 | +0.01% | 4.7천 |
|---|
| 2026.02.20 | ₩69,146 | ₩69,219 | ₩69,146 | ₩69,199 | +0.08% | 7.6천 |
|---|
| 2026.02.19 | ₩69,146 | ₩69,217 | ₩69,119 | ₩69,169 | +0.03% | 1.5만 |
|---|
| 2026.02.18 | ₩69,186 | ₩69,213 | ₩69,133 | ₩69,153 | -0.05% | 1.7만 |
|---|
| 2026.02.17 | ₩69,133 | ₩69,226 | ₩69,133 | ₩69,173 | +0.06% | 1.3만 |
|---|
| 2026.02.13 | ₩69,133 | ₩69,199 | ₩69,119 | ₩69,153 | +0.03% | 5.1천 |
|---|
| 2026.02.12 | ₩69,052 | ₩69,093 | ₩69,039 | ₩69,066 | +0.02% | 4.8천 |
|---|
| 2026.02.11 | ₩69,039 | ₩69,039 | ₩68,919 | ₩69,032 | -0.01% | 1.4만 |
|---|
| 2026.02.10 | ₩69,052 | ₩69,159 | ₩69,052 | ₩69,106 | +0.08% | 2.6만 |
|---|
| 2026.02.09 | ₩69,024 | ₩69,079 | ₩69,024 | ₩69,073 | +0.07% | 9.9천 |
|---|
| 2026.02.06 | ₩69,012 | ₩69,039 | ₩68,986 | ₩69,026 | +0.02% | 1만 |
|---|
| 2026.02.05 | ₩68,959 | ₩69,039 | ₩68,942 | ₩69,000 | +0.06% | 1.5만 |
|---|
| 2026.02.04 | ₩69,186 | ₩69,199 | ₩69,153 | ₩69,179 | -0.01% | 2.9만 |
|---|
| 2026.02.03 | ₩69,146 | ₩69,203 | ₩69,134 | ₩69,195 | +0.07% | 3.9만 |
|---|
| 2026.02.02 | ₩69,213 | ₩69,239 | ₩69,186 | ₩69,219 | +0.01% | 1.9만 |
|---|
| 2026.01.30 | ₩69,173 | ₩69,246 | ₩69,170 | ₩69,226 | +0.08% | 2.2만 |
|---|
| 2026.01.29 | ₩69,093 | ₩69,306 | ₩69,093 | ₩69,186 | +0.14% | 2.1만 |
|---|
| 2026.01.28 | ₩69,133 | ₩69,199 | ₩69,106 | ₩69,146 | +0.02% | 1.4만 |
|---|
| 2026.01.27 | ₩69,106 | ₩69,159 | ₩69,106 | ₩69,126 | +0.03% | 2만 |
|---|
| 2026.01.26 | ₩69,079 | ₩69,146 | ₩69,066 | ₩69,119 | +0.06% | 1.9만 |
|---|
| 2026.01.23 | ₩69,006 | ₩69,173 | ₩68,946 | ₩69,099 | +0.14% | 2.7만 |
|---|
| 2026.01.22 | ₩69,012 | ₩69,066 | ₩68,999 | ₩69,026 | +0.02% | 1.2만 |
|---|
| 2026.01.21 | ₩68,919 | ₩69,012 | ₩68,919 | ₩68,999 | +0.12% | 5.6만 |
|---|
| 2026.01.20 | ₩68,919 | ₩68,946 | ₩68,919 | ₩68,946 | +0.04% | 2.1천 |
|---|
| 2026.01.16 | ₩68,946 | ₩69,039 | ₩68,946 | ₩69,030 | +0.12% | 2.1만 |
|---|
| 2026.01.15 | ₩68,999 | ₩69,039 | ₩68,983 | ₩68,992 | -0.01% | 1.3만 |
|---|
| 2026.01.14 | ₩68,986 | ₩69,146 | ₩68,959 | ₩69,059 | +0.11% | 7.2만 |
|---|
| 2026.01.13 | ₩68,959 | ₩68,959 | ₩68,892 | ₩68,952 | -0.01% | 8.2천 |
|---|
| 2026.01.12 | ₩68,919 | ₩68,959 | ₩68,919 | ₩68,946 | +0.04% | 8.7천 |
|---|
| 2026.01.09 | ₩68,879 | ₩69,012 | ₩68,879 | ₩68,966 | +0.13% | 8만 |
|---|
| 2026.01.08 | ₩68,919 | ₩68,946 | ₩68,907 | ₩68,939 | +0.03% | 4.4천 |
|---|
| 2026.01.07 | ₩68,959 | ₩68,992 | ₩68,946 | ₩68,979 | +0.03% | 9천 |
|---|
| 2026.01.06 | ₩68,959 | ₩69,026 | ₩68,919 | ₩69,016 | +0.08% | 2.1만 |
|---|
| 2026.01.05 | ₩68,919 | ₩68,999 | ₩68,912 | ₩68,959 | +0.06% | 9.4천 |
|---|
| 2026.01.02 | ₩68,892 | ₩68,919 | ₩68,866 | ₩68,906 | +0.02% | 5.8천 |
|---|
| 2025.12.31 | ₩68,906 | ₩68,932 | ₩68,872 | ₩68,879 | -0.04% | 1만 |
|---|
| 2025.12.30 | ₩68,852 | ₩69,052 | ₩68,852 | ₩68,958 | +0.15% | 1.9만 |
|---|
| 2025.12.29 | ₩68,866 | ₩68,919 | ₩68,825 | ₩68,892 | +0.04% | 3.7만 |
|---|
| 2025.12.26 | ₩68,812 | ₩68,906 | ₩68,812 | ₩68,868 | +0.08% | 1.1만 |
|---|
| 2025.12.24 | ₩68,745 | ₩68,825 | ₩68,745 | ₩68,819 | +0.11% | 300 |
|---|
| 2025.12.23 | ₩68,719 | ₩68,772 | ₩68,719 | ₩68,745 | +0.04% | 1.2만 |
|---|
| 2025.12.22 | ₩68,759 | ₩68,799 | ₩68,732 | ₩68,752 | -0.01% | 2.4만 |
|---|
| 2025.12.19 | ₩68,739 | ₩68,906 | ₩68,739 | ₩68,832 | +0.14% | 2.6만 |
|---|
| 2025.12.18 | ₩68,732 | ₩68,772 | ₩68,705 | ₩68,753 | +0.03% | 14.5만 |
|---|
| 2025.12.17 | ₩68,679 | ₩68,712 | ₩68,652 | ₩68,700 | +0.03% | 18.8만 |
|---|
| 2025.12.16 | ₩68,639 | ₩68,725 | ₩68,625 | ₩68,679 | +0.06% | 3.9천 |
|---|
| 2025.12.15 | ₩68,970 | ₩68,999 | ₩68,959 | ₩68,979 | +0.01% | 5.3천 |
|---|
| 2025.12.12 | ₩68,959 | ₩68,972 | ₩68,930 | ₩68,952 | -0.01% | 8.6천 |
|---|
| 2025.12.11 | ₩68,959 | ₩68,972 | ₩68,931 | ₩68,944 | -0.02% | 16.3만 |
|---|
| 2025.12.10 | ₩68,796 | ₩68,906 | ₩68,796 | ₩68,906 | +0.16% | 2.4천 |
|---|
| 2025.12.09 | ₩68,866 | ₩68,866 | ₩68,811 | ₩68,832 | -0.05% | 1만 |
|---|
| 2025.12.08 | ₩68,839 | ₩68,892 | ₩68,799 | ₩68,832 | -0.01% | 1.9만 |
|---|
| 2025.12.05 | ₩68,932 | ₩68,932 | ₩68,879 | ₩68,919 | -0.02% | 1.1만 |
|---|
| 2025.12.04 | ₩68,906 | ₩68,932 | ₩68,879 | ₩68,908 | +0.00% | 6.9천 |
|---|
| 2025.12.03 | ₩68,892 | ₩68,946 | ₩68,892 | ₩68,926 | +0.05% | 7.2천 |
|---|
| 2025.12.02 | ₩68,833 | ₩68,892 | ₩68,820 | ₩68,872 | +0.06% | 6.2천 |
|---|
| 2025.12.01 | ₩68,825 | ₩68,864 | ₩68,799 | ₩68,832 | +0.01% | 9.3천 |
|---|
| 2025.11.28 | ₩69,119 | ₩69,146 | ₩69,117 | ₩69,137 | +0.03% | 2.9천 |
|---|
| 2025.11.26 | ₩69,066 | ₩69,159 | ₩69,052 | ₩69,139 | +0.11% | 1.3만 |
|---|
| 2025.11.25 | ₩69,039 | ₩69,253 | ₩69,036 | ₩69,126 | +0.13% | 1.8만 |
|---|
| 2025.11.24 | ₩68,946 | ₩69,213 | ₩68,946 | ₩69,093 | +0.21% | 2.5만 |
|---|
| 2025.11.21 | ₩68,972 | ₩68,999 | ₩68,932 | ₩68,972 | 0.00% | 6.7천 |
|---|
| 2025.11.20 | ₩68,930 | ₩68,999 | ₩68,872 | ₩68,872 | -0.08% | 8.2천 |
|---|
| 2025.11.19 | ₩68,866 | ₩68,946 | ₩68,866 | ₩68,899 | +0.05% | 7.3천 |
|---|
| 2025.11.18 | ₩68,852 | ₩68,919 | ₩68,846 | ₩68,892 | +0.06% | 1.2만 |
|---|
| 2025.11.17 | ₩68,839 | ₩68,892 | ₩68,812 | ₩68,825 | -0.02% | 4.8천 |
|---|
| 2025.11.14 | ₩68,852 | ₩68,866 | ₩68,829 | ₩68,832 | -0.03% | 1.5만 |
|---|
| 2025.11.13 | ₩68,879 | ₩68,932 | ₩68,866 | ₩68,926 | +0.07% | 2.6만 |
|---|
| 2025.11.12 | ₩68,932 | ₩68,979 | ₩68,894 | ₩68,952 | +0.03% | 1.2만 |
|---|
| 2025.11.11 | ₩68,906 | ₩68,999 | ₩68,906 | ₩68,960 | +0.08% | 5.6천 |
|---|
| 2025.11.10 | ₩68,892 | ₩68,959 | ₩68,879 | ₩68,912 | +0.03% | 7.8천 |
|---|
| 2025.11.07 | ₩68,825 | ₩68,986 | ₩68,825 | ₩68,919 | +0.14% | 1.2만 |
|---|
| 2025.11.06 | ₩68,772 | ₩68,906 | ₩68,743 | ₩68,846 | +0.11% | 8.1천 |
|---|
| 2025.11.05 | ₩68,785 | ₩68,906 | ₩68,759 | ₩68,812 | +0.04% | 1.4만 |
|---|
| 2025.11.04 | ₩68,772 | ₩68,799 | ₩68,751 | ₩68,752 | -0.03% | 4.5천 |
|---|
| 2025.11.03 | ₩68,785 | ₩68,852 | ₩68,732 | ₩68,819 | +0.05% | 1.5만 |
|---|
| 2025.10.31 | ₩69,031 | ₩69,199 | ₩69,031 | ₩69,113 | +0.12% | 2.2만 |
|---|
| 2025.10.30 | ₩69,026 | ₩69,146 | ₩68,999 | ₩69,070 | +0.06% | 1.5만 |
|---|
| 2025.10.29 | ₩69,199 | ₩69,253 | ₩69,119 | ₩69,130 | -0.10% | 1.5만 |
|---|
| 2025.10.28 | ₩69,146 | ₩69,306 | ₩69,117 | ₩69,233 | +0.13% | 3.8만 |
|---|
| 2025.10.27 | ₩69,125 | ₩69,146 | ₩69,106 | ₩69,113 | -0.02% | 3.7천 |
|---|
| 2025.10.24 | ₩69,121 | ₩69,173 | ₩69,106 | ₩69,146 | +0.04% | 1.7만 |
|---|
| 2025.10.23 | ₩68,946 | ₩69,079 | ₩68,919 | ₩69,019 | +0.11% | 8.5만 |
|---|
| 2025.10.22 | ₩69,119 | ₩69,253 | ₩69,098 | ₩69,166 | +0.07% | 1.6만 |
|---|
| 2025.10.21 | ₩69,146 | ₩69,173 | ₩69,106 | ₩69,106 | -0.06% | 7.5천 |
|---|
| 2025.10.20 | ₩69,106 | ₩69,106 | ₩69,052 | ₩69,073 | -0.05% | 2.8천 |
|---|
| 2025.10.17 | ₩69,079 | ₩69,346 | ₩69,073 | ₩69,219 | +0.20% | 1.6만 |
|---|
| 2025.10.16 | ₩69,039 | ₩69,146 | ₩69,031 | ₩69,052 | +0.02% | 4.3천 |
|---|
| 2025.10.15 | ₩69,039 | ₩69,039 | ₩68,986 | ₩69,006 | -0.05% | 2천 |
|---|
| 2025.10.14 | ₩68,864 | ₩68,976 | ₩68,839 | ₩68,959 | +0.14% | 1.2만 |
|---|
| 2025.10.13 | ₩68,879 | ₩68,959 | ₩68,839 | ₩68,899 | +0.03% | 8.7천 |
|---|
| 2025.10.10 | ₩68,879 | ₩69,373 | ₩68,812 | ₩68,832 | -0.07% | 1.8만 |
|---|