시장 데이터를 불러오는 중
전체 종목
Northern Trust Credit-Scored US Corporate Bond ETF 과거 주가
Northern Trust Credit-Scored US Corporate Bond ETF · SKOR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Northern Trust Credit-Scored US Corporate Bond ETF · SKOR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩62,522 | ₩62,548 | ₩62,468 | ₩62,528 | +0.01% | 5.3만 |
| 2026.10.08 | ₩62,455 | ₩62,555 | ₩62,408 | ₩62,542 | +0.14% | 6.5만 |
| 2026.10.07 | ₩62,255 | ₩62,495 | ₩62,253 | ₩62,464 | +0.34% | 17.3만 |
| 2026.10.06 | ₩62,442 | ₩62,508 | ₩62,281 | ₩62,444 | +0.00% | 9.5만 |
| 2026.10.05 | ₩62,255 | ₩62,322 | ₩62,208 | ₩62,308 | +0.09% | 5.8만 |
| 2026.10.02 | ₩62,468 | ₩62,495 | ₩62,241 | ₩62,264 | -0.33% | 5.7만 |
| 2026.10.01 | ₩62,161 | ₩62,395 | ₩62,108 | ₩62,356 | +0.31% | 11.6만 |
| 2026.09.30 | ₩62,589 | ₩62,589 | ₩62,382 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,419 |
| -0.27% |
| 9.5만 |
| 2026.09.29 | ₩62,508 | ₩62,508 | ₩62,382 | ₩62,462 | -0.07% | 221.1만 |
|---|
| 2026.09.28 | ₩62,548 | ₩62,569 | ₩62,322 | ₩62,471 | -0.12% | 4.7만 |
|---|
| 2026.09.25 | ₩62,749 | ₩62,749 | ₩62,589 | ₩62,742 | -0.01% | 13.9만 |
|---|
| 2026.09.24 | ₩62,882 | ₩62,896 | ₩62,662 | ₩62,670 | -0.34% | 5.9만 |
|---|
| 2026.09.23 | ₩63,176 | ₩63,176 | ₩62,769 | ₩62,836 | -0.54% | 18.2만 |
|---|
| 2026.09.22 | ₩63,236 | ₩63,296 | ₩63,179 | ₩63,271 | +0.05% | 10.1만 |
|---|
| 2026.09.21 | ₩63,216 | ₩63,296 | ₩63,176 | ₩63,209 | -0.01% | 4.5만 |
|---|
| 2026.09.18 | ₩63,156 | ₩63,156 | ₩63,083 | ₩63,096 | -0.10% | 3.8만 |
|---|
| 2026.09.17 | ₩63,243 | ₩63,283 | ₩63,203 | ₩63,269 | +0.04% | 6.2만 |
|---|
| 2026.09.16 | ₩63,176 | ₩63,269 | ₩63,042 | ₩63,054 | -0.19% | 3.5만 |
|---|
| 2026.09.15 | ₩63,042 | ₩63,091 | ₩63,002 | ₩63,063 | +0.03% | 15.1만 |
|---|
| 2026.09.14 | ₩63,083 | ₩63,183 | ₩63,036 | ₩63,067 | -0.03% | 6.5만 |
|---|
| 2026.09.11 | ₩63,256 | ₩63,283 | ₩63,123 | ₩63,123 | -0.21% | 336.3만 |
|---|
| 2026.09.10 | ₩63,323 | ₩63,336 | ₩63,176 | ₩63,189 | -0.21% | 6.2만 |
|---|
| 2026.09.09 | ₩63,550 | ₩63,577 | ₩63,496 | ₩63,523 | -0.04% | 4.7만 |
|---|
| 2026.09.08 | ₩63,630 | ₩63,643 | ₩63,550 | ₩63,578 | -0.08% | 4.8만 |
|---|
| 2026.09.04 | ₩63,657 | ₩63,695 | ₩63,623 | ₩63,627 | -0.05% | 6.7만 |
|---|
| 2026.09.03 | ₩63,710 | ₩63,723 | ₩63,603 | ₩63,633 | -0.12% | 7.6만 |
|---|
| 2026.09.02 | ₩63,590 | ₩63,617 | ₩63,543 | ₩63,590 | 0.00% | 4.7만 |
|---|
| 2026.09.01 | ₩63,643 | ₩63,703 | ₩63,556 | ₩63,577 | -0.10% | 8.8만 |
|---|
| 2026.08.31 | ₩63,977 | ₩64,004 | ₩63,950 | ₩63,992 | +0.02% | 7.3만 |
|---|
| 2026.08.28 | ₩64,231 | ₩64,244 | ₩64,004 | ₩64,018 | -0.33% | 2.4만 |
|---|
| 2026.08.27 | ₩64,217 | ₩64,231 | ₩64,177 | ₩64,204 | -0.02% | 39.5만 |
|---|
| 2026.08.26 | ₩64,231 | ₩64,231 | ₩64,151 | ₩64,191 | -0.06% | 9.3만 |
|---|
| 2026.08.25 | ₩64,257 | ₩64,324 | ₩64,184 | ₩64,311 | +0.08% | 6.9만 |
|---|
| 2026.08.24 | ₩64,030 | ₩64,077 | ₩64,030 | ₩64,077 | +0.07% | 5만 |
|---|
| 2026.08.21 | ₩64,030 | ₩64,030 | ₩63,990 | ₩64,030 | 0.00% | 4.2만 |
|---|
| 2026.08.20 | ₩64,017 | ₩64,111 | ₩64,017 | ₩64,057 | +0.06% | 6.8만 |
|---|
| 2026.08.19 | ₩64,191 | ₩64,204 | ₩64,111 | ₩64,184 | -0.01% | 3만 |
|---|
| 2026.08.18 | ₩63,910 | ₩64,044 | ₩63,897 | ₩64,044 | +0.21% | 10.8만 |
|---|
| 2026.08.17 | ₩64,004 | ₩64,044 | ₩63,940 | ₩63,950 | -0.08% | 7.9만 |
|---|
| 2026.08.14 | ₩64,164 | ₩64,171 | ₩64,057 | ₩64,057 | -0.17% | 3.3만 |
|---|
| 2026.08.13 | ₩64,215 | ₩64,271 | ₩64,151 | ₩64,151 | -0.10% | 2.4만 |
|---|
| 2026.08.12 | ₩64,084 | ₩64,137 | ₩64,004 | ₩64,017 | -0.10% | 4.1만 |
|---|
| 2026.08.11 | ₩64,032 | ₩64,032 | ₩63,924 | ₩63,980 | -0.08% | 7.1만 |
|---|
| 2026.08.10 | ₩64,044 | ₩64,044 | ₩63,924 | ₩63,928 | -0.18% | 10.9만 |
|---|
| 2026.08.07 | ₩64,177 | ₩64,204 | ₩64,097 | ₩64,117 | -0.09% | 5.6만 |
|---|
| 2026.08.06 | ₩64,070 | ₩64,084 | ₩64,010 | ₩64,024 | -0.07% | 2.8만 |
|---|
| 2026.08.05 | ₩64,151 | ₩64,177 | ₩64,137 | ₩64,157 | +0.01% | 5.5만 |
|---|
| 2026.08.04 | ₩64,111 | ₩64,124 | ₩64,097 | ₩64,111 | 0.00% | 4.8만 |
|---|
| 2026.08.03 | ₩63,950 | ₩63,964 | ₩63,917 | ₩63,937 | -0.02% | 2.5만 |
|---|
| 2026.07.31 | ₩64,097 | ₩64,097 | ₩63,997 | ₩64,084 | -0.02% | 2.1만 |
|---|
| 2026.07.30 | ₩64,137 | ₩64,191 | ₩64,137 | ₩64,157 | +0.03% | 3.1만 |
|---|
| 2026.07.29 | ₩64,124 | ₩64,204 | ₩64,024 | ₩64,077 | -0.07% | 4.9만 |
|---|
| 2026.07.28 | ₩64,137 | ₩64,204 | ₩64,124 | ₩64,152 | +0.02% | 2.6만 |
|---|
| 2026.07.27 | ₩64,070 | ₩64,091 | ₩64,017 | ₩64,020 | -0.08% | 18.5만 |
|---|
| 2026.07.24 | ₩63,977 | ₩64,057 | ₩63,977 | ₩64,024 | +0.07% | 4.3만 |
|---|
| 2026.07.23 | ₩63,950 | ₩64,004 | ₩63,937 | ₩63,990 | +0.06% | 3.6만 |
|---|
| 2026.07.22 | ₩64,177 | ₩64,177 | ₩64,124 | ₩64,144 | -0.05% | 3.7만 |
|---|
| 2026.07.21 | ₩64,231 | ₩64,257 | ₩64,191 | ₩64,237 | +0.01% | 4.3만 |
|---|
| 2026.07.20 | ₩64,404 | ₩64,404 | ₩64,271 | ₩64,311 | -0.15% | 2.9만 |
|---|
| 2026.07.17 | ₩64,418 | ₩64,458 | ₩64,391 | ₩64,411 | -0.01% | 5.9만 |
|---|
| 2026.07.16 | ₩64,351 | ₩64,404 | ₩64,331 | ₩64,384 | +0.05% | 3.4만 |
|---|
| 2026.07.15 | ₩64,311 | ₩64,431 | ₩64,311 | ₩64,411 | +0.16% | 3.9만 |
|---|
| 2026.07.14 | ₩64,191 | ₩64,284 | ₩64,191 | ₩64,264 | +0.11% | 8.8만 |
|---|
| 2026.07.13 | ₩64,257 | ₩64,257 | ₩64,137 | ₩64,137 | -0.19% | 3.6만 |
|---|
| 2026.07.10 | ₩64,364 | ₩64,378 | ₩64,297 | ₩64,311 | -0.08% | 3.7만 |
|---|
| 2026.07.09 | ₩64,324 | ₩64,438 | ₩64,324 | ₩64,384 | +0.09% | 30.9만 |
|---|
| 2026.07.08 | ₩64,297 | ₩64,338 | ₩64,231 | ₩64,324 | +0.04% | 5.5만 |
|---|
| 2026.07.07 | ₩64,498 | ₩64,518 | ₩64,404 | ₩64,411 | -0.13% | 4.1만 |
|---|
| 2026.07.06 | ₩64,578 | ₩64,599 | ₩64,538 | ₩64,599 | +0.03% | 2.2만 |
|---|
| 2026.07.02 | ₩64,538 | ₩64,618 | ₩64,538 | ₩64,595 | +0.09% | 3.9만 |
|---|
| 2026.07.01 | ₩64,418 | ₩64,524 | ₩64,418 | ₩64,490 | +0.11% | 11.2만 |
|---|
| 2026.06.30 | ₩64,872 | ₩64,885 | ₩64,805 | ₩64,805 | -0.10% | 4만 |
|---|
| 2026.06.29 | ₩64,898 | ₩64,938 | ₩64,872 | ₩64,925 | +0.04% | 5.6만 |
|---|
| 2026.06.26 | ₩64,805 | ₩64,912 | ₩64,805 | ₩64,898 | +0.14% | 3만 |
|---|
| 2026.06.25 | ₩64,831 | ₩64,865 | ₩64,811 | ₩64,825 | -0.01% | 2.8만 |
|---|
| 2026.06.24 | ₩64,725 | ₩64,778 | ₩64,725 | ₩64,751 | +0.04% | 2.4만 |
|---|
| 2026.06.23 | ₩64,611 | ₩64,658 | ₩64,571 | ₩64,610 | -0.00% | 7.8만 |
|---|
| 2026.06.22 | ₩64,524 | ₩64,558 | ₩64,511 | ₩64,551 | +0.04% | 13.8만 |
|---|
| 2026.06.18 | ₩64,698 | ₩64,731 | ₩64,631 | ₩64,638 | -0.09% | 2.3만 |
|---|
| 2026.06.17 | ₩64,711 | ₩64,791 | ₩64,531 | ₩64,535 | -0.27% | 7.1만 |
|---|
| 2026.06.16 | ₩64,725 | ₩64,791 | ₩64,705 | ₩64,758 | +0.05% | 5.6만 |
|---|
| 2026.06.15 | ₩64,778 | ₩64,778 | ₩64,705 | ₩64,706 | -0.11% | 6.4만 |
|---|
| 2026.06.12 | ₩64,631 | ₩64,685 | ₩64,551 | ₩64,673 | +0.06% | 4.8만 |
|---|
| 2026.06.11 | ₩64,431 | ₩64,711 | ₩64,418 | ₩64,705 | +0.42% | 5.4만 |
|---|
| 2026.06.10 | ₩64,458 | ₩64,491 | ₩64,398 | ₩64,431 | -0.04% | 2.6만 |
|---|
| 2026.06.09 | ₩64,431 | ₩64,484 | ₩64,364 | ₩64,484 | +0.08% | 8.1만 |
|---|
| 2026.06.08 | ₩64,418 | ₩64,431 | ₩64,351 | ₩64,371 | -0.07% | 2.1만 |
|---|
| 2026.06.05 | ₩64,444 | ₩64,444 | ₩64,344 | ₩64,362 | -0.13% | 3.5만 |
|---|
| 2026.06.04 | ₩64,605 | ₩64,655 | ₩64,605 | ₩64,611 | +0.01% | 3.3만 |
|---|
| 2026.06.03 | ₩64,511 | ₩64,551 | ₩64,498 | ₩64,538 | +0.04% | 36.4만 |
|---|
| 2026.06.02 | ₩64,645 | ₩64,658 | ₩64,618 | ₩64,625 | -0.03% | 6.2만 |
|---|
| 2026.06.01 | ₩64,498 | ₩64,611 | ₩64,471 | ₩64,606 | +0.17% | 11.6만 |
|---|
| 2026.05.29 | ₩64,898 | ₩64,972 | ₩64,898 | ₩64,909 | +0.02% | 3.3만 |
|---|
| 2026.05.28 | ₩64,765 | ₩64,892 | ₩64,765 | ₩64,885 | +0.19% | 1.8만 |
|---|
| 2026.05.27 | ₩64,765 | ₩64,818 | ₩64,751 | ₩64,791 | +0.04% | 8.4만 |
|---|
| 2026.05.26 | ₩64,765 | ₩64,778 | ₩64,658 | ₩64,698 | -0.10% | 15.3만 |
|---|
| 2026.05.22 | ₩64,658 | ₩64,698 | ₩64,484 | ₩64,558 | -0.15% | 3.2만 |
|---|
| 2026.05.21 | ₩64,391 | ₩64,578 | ₩64,364 | ₩64,544 | +0.24% | 4.5만 |
|---|
| 2026.05.20 | ₩64,217 | ₩64,564 | ₩64,217 | ₩64,502 | +0.44% | 9.8만 |
|---|
| 2026.05.19 | ₩64,257 | ₩64,304 | ₩64,204 | ₩64,264 | +0.01% | 4.1만 |
|---|
| 2026.05.18 | ₩64,498 | ₩64,544 | ₩64,364 | ₩64,435 | -0.10% | 3.2만 |
|---|
| 2026.05.15 | ₩64,458 | ₩64,498 | ₩64,431 | ₩64,458 | 0.00% | 8.6만 |
|---|
| 2026.05.14 | ₩64,791 | ₩64,791 | ₩64,691 | ₩64,691 | -0.15% | 9.2만 |
|---|
| 2026.05.13 | ₩64,658 | ₩64,725 | ₩64,625 | ₩64,711 | +0.08% | 3.2만 |
|---|
| 2026.05.12 | ₩64,685 | ₩64,711 | ₩64,671 | ₩64,698 | +0.02% | 9.5만 |
|---|
| 2026.05.11 | ₩64,872 | ₩64,885 | ₩64,805 | ₩64,815 | -0.09% | 2.6만 |
|---|
| 2026.05.08 | ₩64,925 | ₩64,925 | ₩64,878 | ₩64,898 | -0.04% | 1.9만 |
|---|
| 2026.05.07 | ₩64,938 | ₩64,965 | ₩64,778 | ₩64,786 | -0.23% | 8.5만 |
|---|
| 2026.05.06 | ₩64,885 | ₩64,924 | ₩64,845 | ₩64,908 | +0.03% | 3.6만 |
|---|
| 2026.05.05 | ₩64,685 | ₩64,778 | ₩64,685 | ₩64,711 | +0.04% | 3만 |
|---|
| 2026.05.04 | ₩64,698 | ₩64,698 | ₩64,511 | ₩64,625 | -0.11% | 3.5만 |
|---|
| 2026.05.01 | ₩64,711 | ₩64,865 | ₩64,711 | ₩64,758 | +0.07% | 7.3만 |
|---|
| 2026.04.30 | ₩64,912 | ₩65,032 | ₩64,912 | ₩64,941 | +0.05% | 24.8만 |
|---|
| 2026.04.29 | ₩64,965 | ₩64,965 | ₩64,831 | ₩64,858 | -0.16% | 5.5만 |
|---|
| 2026.04.28 | ₩65,032 | ₩65,085 | ₩64,996 | ₩65,072 | +0.06% | 1.9만 |
|---|
| 2026.04.27 | ₩65,179 | ₩65,179 | ₩65,058 | ₩65,125 | -0.08% | 2.7만 |
|---|
| 2026.04.24 | ₩65,058 | ₩65,199 | ₩65,058 | ₩65,191 | +0.20% | 5.1만 |
|---|
| 2026.04.23 | ₩65,192 | ₩65,219 | ₩65,025 | ₩65,112 | -0.12% | 4.8만 |
|---|
| 2026.04.22 | ₩65,232 | ₩65,245 | ₩65,185 | ₩65,205 | -0.04% | 4.9만 |
|---|
| 2026.04.21 | ₩65,205 | ₩65,245 | ₩65,112 | ₩65,128 | -0.12% | 5.3만 |
|---|
| 2026.04.20 | ₩65,285 | ₩65,292 | ₩65,232 | ₩65,272 | -0.02% | 8.1만 |
|---|
| 2026.04.17 | ₩65,299 | ₩65,360 | ₩65,272 | ₩65,285 | -0.02% | 2.9만 |
|---|
| 2026.04.16 | ₩65,205 | ₩65,219 | ₩65,058 | ₩65,092 | -0.17% | 3.3만 |
|---|
| 2026.04.15 | ₩65,165 | ₩65,212 | ₩65,152 | ₩65,199 | +0.05% | 10.3만 |
|---|
| 2026.04.14 | ₩65,085 | ₩65,285 | ₩65,085 | ₩65,205 | +0.18% | 8.6만 |
|---|
| 2026.04.13 | ₩64,912 | ₩65,085 | ₩64,912 | ₩65,085 | +0.27% | 8만 |
|---|
| 2026.04.10 | ₩65,018 | ₩65,052 | ₩64,945 | ₩64,952 | -0.10% | 10만 |
|---|
| 2026.04.09 | ₩64,958 | ₩65,125 | ₩64,932 | ₩65,052 | +0.14% | 4.9만 |
|---|
| 2026.04.08 | ₩65,139 | ₩65,152 | ₩64,952 | ₩65,002 | -0.21% | 6.8만 |
|---|
| 2026.04.07 | ₩64,751 | ₩64,898 | ₩64,584 | ₩64,878 | +0.20% | 7만 |
|---|
| 2026.04.06 | ₩64,711 | ₩64,845 | ₩64,711 | ₩64,778 | +0.10% | 16.1만 |
|---|
| 2026.04.02 | ₩64,671 | ₩64,858 | ₩64,671 | ₩64,845 | +0.27% | 10.2만 |
|---|
| 2026.04.01 | ₩64,645 | ₩64,771 | ₩64,645 | ₩64,705 | +0.09% | 4.5만 |
|---|
| 2026.03.31 | ₩64,858 | ₩64,978 | ₩64,811 | ₩64,912 | +0.08% | 7만 |
|---|
| 2026.03.30 | ₩64,671 | ₩64,738 | ₩64,645 | ₩64,645 | -0.04% | 15.3만 |
|---|
| 2026.03.27 | ₩64,378 | ₩64,511 | ₩64,371 | ₩64,451 | +0.11% | 9.5만 |
|---|
| 2026.03.26 | ₩64,691 | ₩64,698 | ₩64,471 | ₩64,471 | -0.34% | 16.4만 |
|---|
| 2026.03.25 | ₩64,845 | ₩64,845 | ₩64,751 | ₩64,770 | -0.12% | 14.7만 |
|---|
| 2026.03.24 | ₩64,591 | ₩64,738 | ₩64,564 | ₩64,658 | +0.10% | 8.3만 |
|---|
| 2026.03.23 | ₩64,605 | ₩64,838 | ₩64,591 | ₩64,749 | +0.22% | 11.4만 |
|---|
| 2026.03.20 | ₩64,778 | ₩64,778 | ₩64,511 | ₩64,544 | -0.36% | 11.8만 |
|---|
| 2026.03.19 | ₩64,671 | ₩64,978 | ₩64,671 | ₩64,932 | +0.40% | 6.4만 |
|---|
| 2026.03.18 | ₩65,018 | ₩65,045 | ₩64,838 | ₩64,839 | -0.28% | 5.2만 |
|---|
| 2026.03.17 | ₩65,005 | ₩65,072 | ₩65,005 | ₩65,058 | +0.08% | 7.6만 |
|---|
| 2026.03.16 | ₩64,938 | ₩64,965 | ₩64,845 | ₩64,858 | -0.12% | 22.6만 |
|---|
| 2026.03.13 | ₩64,938 | ₩64,992 | ₩64,718 | ₩64,738 | -0.31% | 6.9만 |
|---|
| 2026.03.12 | ₩65,032 | ₩65,032 | ₩64,825 | ₩64,893 | -0.21% | 7.8만 |
|---|
| 2026.03.11 | ₩65,339 | ₩65,339 | ₩65,125 | ₩65,139 | -0.31% | 16.5만 |
|---|
| 2026.03.10 | ₩65,406 | ₩65,539 | ₩65,372 | ₩65,386 | -0.03% | 5.8만 |
|---|
| 2026.03.09 | ₩65,285 | ₩65,552 | ₩65,265 | ₩65,552 | +0.41% | 11.1만 |
|---|
| 2026.03.06 | ₩65,285 | ₩65,492 | ₩65,272 | ₩65,392 | +0.16% | 9.6만 |
|---|
| 2026.03.05 | ₩65,446 | ₩65,512 | ₩65,412 | ₩65,499 | +0.08% | 15.9만 |
|---|
| 2026.03.04 | ₩65,646 | ₩65,673 | ₩65,592 | ₩65,606 | -0.06% | 5.4만 |
|---|
| 2026.03.03 | ₩65,379 | ₩65,666 | ₩65,352 | ₩65,619 | +0.37% | 4.9만 |
|---|
| 2026.03.02 | ₩65,699 | ₩65,699 | ₩65,572 | ₩65,653 | -0.07% | 11.1만 |
|---|
| 2026.02.27 | ₩66,086 | ₩66,127 | ₩66,037 | ₩66,060 | -0.04% | 2.9만 |
|---|
| 2026.02.26 | ₩65,966 | ₩66,020 | ₩65,940 | ₩66,020 | +0.08% | 5.2만 |
|---|
| 2026.02.25 | ₩65,980 | ₩66,000 | ₩65,953 | ₩65,973 | -0.01% | 4.6만 |
|---|
| 2026.02.24 | ₩65,966 | ₩66,018 | ₩65,953 | ₩66,013 | +0.07% | 6.3만 |
|---|
| 2026.02.23 | ₩65,953 | ₩66,033 | ₩65,940 | ₩66,021 | +0.10% | 4.2만 |
|---|
| 2026.02.20 | ₩65,913 | ₩65,966 | ₩65,890 | ₩65,946 | +0.05% | 6.6만 |
|---|
| 2026.02.19 | ₩65,873 | ₩65,940 | ₩65,846 | ₩65,926 | +0.08% | 3만 |
|---|
| 2026.02.18 | ₩65,900 | ₩65,926 | ₩65,886 | ₩65,906 | +0.01% | 3만 |
|---|
| 2026.02.17 | ₩65,913 | ₩65,953 | ₩65,873 | ₩65,937 | +0.04% | 4.5만 |
|---|
| 2026.02.13 | ₩65,913 | ₩65,940 | ₩65,886 | ₩65,920 | +0.01% | 7.8만 |
|---|
| 2026.02.12 | ₩65,726 | ₩65,819 | ₩65,686 | ₩65,813 | +0.13% | 4.4만 |
|---|
| 2026.02.11 | ₩65,646 | ₩65,766 | ₩65,619 | ₩65,679 | +0.05% | 11.1만 |
|---|
| 2026.02.10 | ₩65,726 | ₩65,753 | ₩65,686 | ₩65,693 | -0.05% | 2.6만 |
|---|
| 2026.02.09 | ₩65,592 | ₩65,646 | ₩65,576 | ₩65,633 | +0.06% | 8만 |
|---|
| 2026.02.06 | ₩65,592 | ₩65,633 | ₩65,559 | ₩65,619 | +0.04% | 8.6만 |
|---|
| 2026.02.05 | ₩65,499 | ₩65,633 | ₩65,478 | ₩65,619 | +0.18% | 3.8만 |
|---|
| 2026.02.04 | ₩65,392 | ₩65,432 | ₩65,379 | ₩65,412 | +0.03% | 2.6만 |
|---|
| 2026.02.03 | ₩65,419 | ₩65,446 | ₩65,379 | ₩65,439 | +0.03% | 2.3만 |
|---|
| 2026.02.02 | ₩65,566 | ₩65,566 | ₩65,419 | ₩65,426 | -0.21% | 3.8만 |
|---|
| 2026.01.30 | ₩65,739 | ₩65,779 | ₩65,699 | ₩65,766 | +0.04% | 2.3만 |
|---|
| 2026.01.29 | ₩65,673 | ₩65,786 | ₩65,635 | ₩65,766 | +0.14% | 5만 |
|---|
| 2026.01.28 | ₩65,699 | ₩65,739 | ₩65,646 | ₩65,706 | +0.01% | 11.2만 |
|---|
| 2026.01.27 | ₩65,699 | ₩65,739 | ₩65,686 | ₩65,706 | +0.01% | 3만 |
|---|
| 2026.01.26 | ₩65,699 | ₩65,713 | ₩65,667 | ₩65,701 | +0.00% | 1.9만 |
|---|
| 2026.01.23 | ₩65,633 | ₩65,699 | ₩65,579 | ₩65,679 | +0.07% | 4.1만 |
|---|
| 2026.01.22 | ₩65,592 | ₩65,646 | ₩65,566 | ₩65,599 | +0.01% | 8만 |
|---|
| 2026.01.21 | ₩65,499 | ₩65,619 | ₩65,492 | ₩65,599 | +0.15% | 5.7만 |
|---|
| 2026.01.20 | ₩65,459 | ₩65,512 | ₩65,452 | ₩65,468 | +0.01% | 6.8만 |
|---|
| 2026.01.16 | ₩65,633 | ₩65,639 | ₩65,572 | ₩65,606 | -0.04% | 3.3만 |
|---|
| 2026.01.15 | ₩65,713 | ₩65,739 | ₩65,659 | ₩65,681 | -0.05% | 3만 |
|---|
| 2026.01.14 | ₩65,699 | ₩65,753 | ₩65,673 | ₩65,739 | +0.06% | 2.5만 |
|---|
| 2026.01.13 | ₩65,633 | ₩65,673 | ₩65,613 | ₩65,659 | +0.04% | 3.8만 |
|---|
| 2026.01.12 | ₩65,552 | ₩65,606 | ₩65,539 | ₩65,560 | +0.01% | 7.5만 |
|---|
| 2026.01.09 | ₩65,552 | ₩65,662 | ₩65,552 | ₩65,606 | +0.08% | 7만 |
|---|
| 2026.01.08 | ₩65,606 | ₩65,617 | ₩65,552 | ₩65,606 | 0.00% | 3.5만 |
|---|
| 2026.01.07 | ₩65,699 | ₩65,726 | ₩65,655 | ₩65,673 | -0.04% | 5.9만 |
|---|
| 2026.01.06 | ₩65,633 | ₩65,699 | ₩65,566 | ₩65,699 | +0.10% | 2.7만 |
|---|
| 2026.01.05 | ₩65,592 | ₩65,669 | ₩65,546 | ₩65,633 | +0.06% | 5.8만 |
|---|
| 2026.01.02 | ₩65,633 | ₩65,633 | ₩65,526 | ₩65,567 | -0.10% | 3.6만 |
|---|
| 2025.12.31 | ₩65,592 | ₩65,673 | ₩65,579 | ₩65,586 | -0.01% | 4.1만 |
|---|
| 2025.12.30 | ₩65,619 | ₩65,713 | ₩65,619 | ₩65,681 | +0.09% | 5.6만 |
|---|
| 2025.12.29 | ₩65,633 | ₩65,699 | ₩65,619 | ₩65,686 | +0.08% | 2.5만 |
|---|
| 2025.12.26 | ₩65,633 | ₩65,646 | ₩65,566 | ₩65,646 | +0.02% | 3.6만 |
|---|
| 2025.12.24 | ₩65,486 | ₩65,592 | ₩65,472 | ₩65,586 | +0.15% | 2.9만 |
|---|
| 2025.12.23 | ₩65,352 | ₩65,472 | ₩65,325 | ₩65,446 | +0.14% | 4.8만 |
|---|
| 2025.12.22 | ₩65,459 | ₩65,459 | ₩65,406 | ₩65,446 | -0.02% | 4.6만 |
|---|
| 2025.12.19 | ₩65,466 | ₩65,486 | ₩65,432 | ₩65,452 | -0.02% | 7만 |
|---|
| 2025.12.18 | ₩65,779 | ₩65,793 | ₩65,706 | ₩65,766 | -0.02% | 3.8만 |
|---|
| 2025.12.17 | ₩65,619 | ₩65,659 | ₩65,606 | ₩65,646 | +0.04% | 4.7만 |
|---|
| 2025.12.16 | ₩65,579 | ₩65,671 | ₩65,556 | ₩65,655 | +0.12% | 3.7만 |
|---|
| 2025.12.15 | ₩65,606 | ₩65,633 | ₩65,526 | ₩65,572 | -0.05% | 5.6만 |
|---|
| 2025.12.12 | ₩65,539 | ₩65,579 | ₩65,512 | ₩65,538 | -0.00% | 2.6만 |
|---|
| 2025.12.11 | ₩65,726 | ₩65,751 | ₩65,595 | ₩65,646 | -0.12% | 4.7만 |
|---|
| 2025.12.10 | ₩65,432 | ₩65,673 | ₩65,432 | ₩65,662 | +0.35% | 5.5만 |
|---|
| 2025.12.09 | ₩65,552 | ₩65,552 | ₩65,452 | ₩65,472 | -0.12% | 4.1만 |
|---|
| 2025.12.08 | ₩65,552 | ₩65,566 | ₩65,472 | ₩65,534 | -0.03% | 4.1만 |
|---|
| 2025.12.05 | ₩65,659 | ₩65,666 | ₩65,579 | ₩65,633 | -0.04% | 3.8만 |
|---|
| 2025.12.04 | ₩65,659 | ₩65,659 | ₩65,606 | ₩65,633 | -0.04% | 2.1만 |
|---|
| 2025.12.03 | ₩65,673 | ₩65,727 | ₩65,639 | ₩65,719 | +0.07% | 2.3만 |
|---|
| 2025.12.02 | ₩65,566 | ₩65,633 | ₩65,552 | ₩65,626 | +0.09% | 3만 |
|---|
| 2025.12.01 | ₩65,606 | ₩65,606 | ₩65,528 | ₩65,579 | -0.04% | 4.8만 |
|---|
| 2025.11.28 | ₩65,980 | ₩65,993 | ₩65,913 | ₩65,973 | -0.01% | 2.2만 |
|---|
| 2025.11.26 | ₩65,900 | ₩66,020 | ₩65,859 | ₩66,006 | +0.16% | 2.3만 |
|---|
| 2025.11.25 | ₩65,806 | ₩65,993 | ₩65,793 | ₩65,926 | +0.18% | 4.3만 |
|---|
| 2025.11.24 | ₩65,766 | ₩65,793 | ₩65,713 | ₩65,793 | +0.04% | 3.3만 |
|---|
| 2025.11.21 | ₩65,673 | ₩65,713 | ₩65,606 | ₩65,713 | +0.06% | 10.4만 |
|---|
| 2025.11.20 | ₩65,646 | ₩65,646 | ₩65,499 | ₩65,526 | -0.18% | 49.7만 |
|---|
| 2025.11.19 | ₩65,579 | ₩65,579 | ₩65,464 | ₩65,487 | -0.14% | 3.6만 |
|---|
| 2025.11.18 | ₩65,512 | ₩65,566 | ₩65,459 | ₩65,503 | -0.01% | 4만 |
|---|
| 2025.11.17 | ₩65,446 | ₩65,499 | ₩65,432 | ₩65,459 | +0.02% | 4.3만 |
|---|
| 2025.11.14 | ₩65,566 | ₩65,566 | ₩65,432 | ₩65,439 | -0.19% | 4.4만 |
|---|
| 2025.11.13 | ₩65,512 | ₩65,552 | ₩65,472 | ₩65,512 | 0.00% | 6.5만 |
|---|
| 2025.11.12 | ₩65,633 | ₩65,633 | ₩65,579 | ₩65,619 | -0.02% | 4.2만 |
|---|
| 2025.11.11 | ₩65,566 | ₩65,686 | ₩65,566 | ₩65,686 | +0.18% | 3만 |
|---|
| 2025.11.10 | ₩65,499 | ₩65,539 | ₩65,486 | ₩65,512 | +0.02% | 3.9만 |
|---|
| 2025.11.07 | ₩65,499 | ₩65,552 | ₩65,472 | ₩65,499 | 0.00% | 3.6만 |
|---|
| 2025.11.06 | ₩65,472 | ₩65,539 | ₩65,472 | ₩65,526 | +0.08% | 2.3만 |
|---|
| 2025.11.05 | ₩65,352 | ₩65,432 | ₩65,339 | ₩65,366 | +0.02% | 1.8만 |
|---|
| 2025.11.04 | ₩65,446 | ₩65,566 | ₩65,423 | ₩65,459 | +0.02% | 2.7만 |
|---|
| 2025.11.03 | ₩65,406 | ₩65,446 | ₩65,379 | ₩65,423 | +0.03% | 5만 |
|---|
| 2025.10.31 | ₩65,819 | ₩65,819 | ₩65,713 | ₩65,726 | -0.14% | 3.5만 |
|---|
| 2025.10.30 | ₩65,739 | ₩65,818 | ₩65,713 | ₩65,773 | +0.05% | 2.4만 |
|---|
| 2025.10.29 | ₩66,086 | ₩66,086 | ₩65,838 | ₩65,857 | -0.35% | 2만 |
|---|
| 2025.10.28 | ₩66,033 | ₩66,100 | ₩66,020 | ₩66,086 | +0.08% | 3.8만 |
|---|
| 2025.10.27 | ₩66,020 | ₩66,086 | ₩65,966 | ₩66,073 | +0.08% | 3.2만 |
|---|
| 2025.10.24 | ₩66,073 | ₩66,073 | ₩66,006 | ₩66,046 | -0.04% | 1.7만 |
|---|
| 2025.10.23 | ₩65,993 | ₩66,006 | ₩65,966 | ₩65,973 | -0.03% | 3.2만 |
|---|
| 2025.10.22 | ₩65,993 | ₩66,024 | ₩65,940 | ₩66,013 | +0.03% | 5.6만 |
|---|
| 2025.10.21 | ₩66,025 | ₩66,073 | ₩65,993 | ₩66,000 | -0.04% | 3.8만 |
|---|
| 2025.10.20 | ₩65,940 | ₩65,980 | ₩65,940 | ₩65,980 | +0.06% | 2.5만 |
|---|
| 2025.10.17 | ₩65,953 | ₩65,980 | ₩65,886 | ₩65,906 | -0.07% | 4.2만 |
|---|
| 2025.10.16 | ₩65,868 | ₩66,001 | ₩65,847 | ₩65,986 | +0.18% | 2.2만 |
|---|
| 2025.10.15 | ₩65,890 | ₩65,930 | ₩65,799 | ₩65,859 | -0.05% | 2.8만 |
|---|
| 2025.10.14 | ₩65,659 | ₩65,870 | ₩65,659 | ₩65,846 | +0.28% | 4.4만 |
|---|
| 2025.10.13 | ₩65,633 | ₩65,779 | ₩65,633 | ₩65,759 | +0.19% | 1.6만 |
|---|
| 2025.10.10 | ₩65,673 | ₩65,686 | ₩65,600 | ₩65,613 | -0.09% | 1.9만 |
|---|