시장 데이터를 불러오는 중
전체 종목
Bluemonte Core Bond ETF 과거 주가
Bluemonte Core Bond ETF · BDBT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bluemonte Core Bond ETF · BDBT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,291 | ₩32,310 | ₩32,246 | ₩32,310 | +0.06% | 2.6만 |
| 2026.10.08 | ₩32,190 | ₩32,324 | ₩32,177 | ₩32,324 | +0.41% | 7.6만 |
| 2026.10.07 | ₩32,190 | ₩32,243 | ₩32,177 | ₩32,230 | +0.12% | 9.2만 |
| 2026.10.06 | ₩32,110 | ₩32,257 | ₩32,110 | ₩32,203 | +0.29% | 5.2만 |
| 2026.10.05 | ₩32,190 | ₩32,201 | ₩32,110 | ₩32,177 | -0.04% | 2.1만 |
| 2026.10.02 | ₩32,283 | ₩32,310 | ₩32,150 | ₩32,163 | -0.37% | 5.4만 |
| 2026.10.01 | ₩32,110 | ₩32,257 | ₩32,085 | ₩32,243 | +0.42% | 6.9만 |
| 2026.09.30 | ₩32,177 | ₩32,203 | ₩32,110 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,163 |
| -0.04% |
| 11.7만 |
| 2026.09.29 | ₩32,163 | ₩32,177 | ₩32,097 | ₩32,177 | +0.04% | 5.9만 |
|---|
| 2026.09.28 | ₩32,203 | ₩32,203 | ₩32,123 | ₩32,190 | -0.04% | 7만 |
|---|
| 2026.09.25 | ₩32,350 | ₩32,444 | ₩32,330 | ₩32,444 | +0.29% | 3.7만 |
|---|
| 2026.09.24 | ₩32,473 | ₩32,473 | ₩32,350 | ₩32,364 | -0.34% | 2.3만 |
|---|
| 2026.09.23 | ₩32,577 | ₩32,577 | ₩32,430 | ₩32,460 | -0.36% | 5.7만 |
|---|
| 2026.09.22 | ₩32,737 | ₩32,737 | ₩32,671 | ₩32,737 | 0.00% | 2.8만 |
|---|
| 2026.09.21 | ₩32,604 | ₩32,724 | ₩32,604 | ₩32,724 | +0.37% | 4만 |
|---|
| 2026.09.18 | ₩32,657 | ₩32,657 | ₩32,617 | ₩32,617 | -0.12% | 5.1만 |
|---|
| 2026.09.17 | ₩32,724 | ₩32,751 | ₩32,704 | ₩32,751 | +0.08% | 2.1만 |
|---|
| 2026.09.16 | ₩32,657 | ₩32,724 | ₩32,590 | ₩32,617 | -0.12% | 6.9만 |
|---|
| 2026.09.15 | ₩32,597 | ₩32,630 | ₩32,580 | ₩32,617 | +0.06% | 6.6만 |
|---|
| 2026.09.14 | ₩32,590 | ₩32,697 | ₩32,590 | ₩32,617 | +0.08% | 7.4만 |
|---|
| 2026.09.11 | ₩32,711 | ₩32,711 | ₩32,657 | ₩32,664 | -0.14% | 3만 |
|---|
| 2026.09.10 | ₩32,727 | ₩32,737 | ₩32,664 | ₩32,684 | -0.13% | 4.4만 |
|---|
| 2026.09.09 | ₩32,911 | ₩32,937 | ₩32,857 | ₩32,884 | -0.08% | 9.3만 |
|---|
| 2026.09.08 | ₩32,964 | ₩32,964 | ₩32,924 | ₩32,951 | -0.04% | 25.5만 |
|---|
| 2026.09.04 | ₩32,991 | ₩33,004 | ₩32,964 | ₩32,984 | -0.02% | 2.8만 |
|---|
| 2026.09.03 | ₩33,011 | ₩33,018 | ₩32,951 | ₩32,977 | -0.10% | 10.6만 |
|---|
| 2026.09.02 | ₩32,897 | ₩32,935 | ₩32,897 | ₩32,935 | +0.11% | 4만 |
|---|
| 2026.09.01 | ₩32,977 | ₩33,445 | ₩32,897 | ₩32,897 | -0.24% | 10.3만 |
|---|
| 2026.08.31 | ₩32,924 | ₩33,018 | ₩32,924 | ₩33,004 | +0.24% | 13.7만 |
|---|
| 2026.08.28 | ₩33,164 | ₩33,204 | ₩33,044 | ₩33,058 | -0.32% | 5.7만 |
|---|
| 2026.08.27 | ₩33,178 | ₩33,191 | ₩33,151 | ₩33,178 | 0.00% | 1.9만 |
|---|
| 2026.08.26 | ₩33,298 | ₩33,298 | ₩33,258 | ₩33,291 | -0.02% | 6.5만 |
|---|
| 2026.08.25 | ₩33,278 | ₩33,338 | ₩33,271 | ₩33,338 | +0.18% | 3.2만 |
|---|
| 2026.08.24 | ₩33,191 | ₩33,218 | ₩33,164 | ₩33,191 | 0.00% | 6만 |
|---|
| 2026.08.21 | ₩33,164 | ₩33,164 | ₩33,111 | ₩33,124 | -0.12% | 4만 |
|---|
| 2026.08.20 | ₩33,167 | ₩33,204 | ₩33,151 | ₩33,187 | +0.06% | 3.4만 |
|---|
| 2026.08.19 | ₩33,244 | ₩33,278 | ₩33,204 | ₩33,278 | +0.10% | 7.3만 |
|---|
| 2026.08.18 | ₩33,098 | ₩33,151 | ₩33,098 | ₩33,142 | +0.13% | 3만 |
|---|
| 2026.08.17 | ₩33,151 | ₩33,164 | ₩33,098 | ₩33,124 | -0.08% | 3.1만 |
|---|
| 2026.08.14 | ₩33,218 | ₩33,218 | ₩33,151 | ₩33,191 | -0.08% | 5만 |
|---|
| 2026.08.13 | ₩33,164 | ₩33,322 | ₩33,164 | ₩33,271 | +0.32% | 3.5만 |
|---|
| 2026.08.12 | ₩33,198 | ₩33,211 | ₩33,151 | ₩33,164 | -0.10% | 2.3만 |
|---|
| 2026.08.11 | ₩33,170 | ₩33,170 | ₩33,124 | ₩33,126 | -0.13% | 6.1만 |
|---|
| 2026.08.10 | ₩33,164 | ₩33,164 | ₩33,098 | ₩33,098 | -0.20% | 4만 |
|---|
| 2026.08.07 | ₩33,251 | ₩33,251 | ₩33,178 | ₩33,208 | -0.13% | 1.9만 |
|---|
| 2026.08.06 | ₩33,191 | ₩33,206 | ₩33,131 | ₩33,151 | -0.12% | 1.6만 |
|---|
| 2026.08.05 | ₩33,243 | ₩33,264 | ₩33,204 | ₩33,258 | +0.04% | 7.7만 |
|---|
| 2026.08.04 | ₩33,138 | ₩33,238 | ₩33,138 | ₩33,232 | +0.29% | 2.3만 |
|---|
| 2026.08.03 | ₩33,084 | ₩33,104 | ₩33,078 | ₩33,079 | -0.02% | 6.9천 |
|---|
| 2026.07.31 | ₩33,004 | ₩33,031 | ₩32,977 | ₩33,014 | +0.03% | 6.4만 |
|---|
| 2026.07.30 | ₩33,138 | ₩33,158 | ₩33,098 | ₩33,124 | -0.04% | 3.8만 |
|---|
| 2026.07.29 | ₩33,178 | ₩33,211 | ₩33,084 | ₩33,086 | -0.28% | 2.9만 |
|---|
| 2026.07.28 | ₩33,244 | ₩33,351 | ₩33,244 | ₩33,324 | +0.24% | 2.8만 |
|---|
| 2026.07.27 | ₩33,218 | ₩33,258 | ₩33,206 | ₩33,238 | +0.06% | 3.9만 |
|---|
| 2026.07.24 | ₩33,164 | ₩33,194 | ₩33,164 | ₩33,168 | +0.01% | 1.2만 |
|---|
| 2026.07.23 | ₩33,111 | ₩33,131 | ₩33,098 | ₩33,124 | +0.04% | 5.3만 |
|---|
| 2026.07.22 | ₩33,251 | ₩33,251 | ₩33,191 | ₩33,200 | -0.15% | 1.9만 |
|---|
| 2026.07.21 | ₩33,284 | ₩33,284 | ₩33,244 | ₩33,264 | -0.06% | 2.1만 |
|---|
| 2026.07.20 | ₩33,351 | ₩33,365 | ₩33,311 | ₩33,331 | -0.06% | 2.1만 |
|---|
| 2026.07.17 | ₩33,485 | ₩33,498 | ₩33,411 | ₩33,411 | -0.22% | 3.2만 |
|---|
| 2026.07.16 | ₩33,338 | ₩33,405 | ₩33,338 | ₩33,405 | +0.20% | 4.2만 |
|---|
| 2026.07.15 | ₩33,405 | ₩33,425 | ₩33,398 | ₩33,410 | +0.02% | 2.5만 |
|---|
| 2026.07.14 | ₩33,324 | ₩33,365 | ₩33,311 | ₩33,351 | +0.08% | 1.6만 |
|---|
| 2026.07.13 | ₩33,298 | ₩33,311 | ₩33,244 | ₩33,271 | -0.08% | 1.1만 |
|---|
| 2026.07.10 | ₩33,284 | ₩33,431 | ₩33,284 | ₩33,385 | +0.30% | 9.3만 |
|---|
| 2026.07.09 | ₩31,710 | ₩33,458 | ₩30,428 | ₩33,418 | +5.39% | 4.9만 |
|---|
| 2026.07.08 | ₩33,391 | ₩33,391 | ₩33,324 | ₩33,378 | -0.04% | 5.4만 |
|---|
| 2026.07.07 | ₩33,498 | ₩33,498 | ₩33,411 | ₩33,431 | -0.20% | 2.2만 |
|---|
| 2026.07.06 | ₩33,562 | ₩33,578 | ₩33,538 | ₩33,578 | +0.05% | 7.5천 |
|---|
| 2026.07.02 | ₩33,551 | ₩33,565 | ₩33,523 | ₩33,565 | +0.04% | 1.9만 |
|---|
| 2026.07.01 | ₩33,511 | ₩33,551 | ₩33,499 | ₩33,525 | +0.04% | 6.9만 |
|---|
| 2026.06.30 | ₩33,658 | ₩33,671 | ₩33,565 | ₩33,565 | -0.28% | 15.6만 |
|---|
| 2026.06.29 | ₩33,698 | ₩33,725 | ₩33,685 | ₩33,718 | +0.06% | 5.6만 |
|---|
| 2026.06.26 | ₩33,732 | ₩33,732 | ₩33,671 | ₩33,698 | -0.10% | 3.2만 |
|---|
| 2026.06.25 | ₩33,792 | ₩33,818 | ₩33,765 | ₩33,785 | -0.02% | 2.6만 |
|---|
| 2026.06.24 | ₩33,725 | ₩33,765 | ₩33,725 | ₩33,765 | +0.12% | 5.8만 |
|---|
| 2026.06.23 | ₩33,591 | ₩33,631 | ₩33,578 | ₩33,591 | 0.00% | 1.4만 |
|---|
| 2026.06.22 | ₩33,571 | ₩33,578 | ₩33,530 | ₩33,565 | -0.02% | 4.2만 |
|---|
| 2026.06.18 | ₩33,689 | ₩33,710 | ₩33,645 | ₩33,658 | -0.09% | 2.7만 |
|---|
| 2026.06.17 | ₩33,685 | ₩33,711 | ₩33,565 | ₩33,565 | -0.36% | 4.1만 |
|---|
| 2026.06.16 | ₩33,671 | ₩33,725 | ₩33,671 | ₩33,698 | +0.08% | 3.4만 |
|---|
| 2026.06.15 | ₩33,685 | ₩33,691 | ₩33,631 | ₩33,651 | -0.10% | 5.4만 |
|---|
| 2026.06.12 | ₩33,567 | ₩33,618 | ₩33,565 | ₩33,618 | +0.15% | 2.3만 |
|---|
| 2026.06.11 | ₩33,519 | ₩33,658 | ₩33,458 | ₩33,658 | +0.41% | 27.4만 |
|---|
| 2026.06.10 | ₩33,378 | ₩33,511 | ₩33,378 | ₩33,458 | +0.24% | 4.8만 |
|---|
| 2026.06.09 | ₩33,458 | ₩33,485 | ₩33,431 | ₩33,485 | +0.08% | 2.9만 |
|---|
| 2026.06.08 | ₩33,483 | ₩33,483 | ₩33,398 | ₩33,399 | -0.25% | 3만 |
|---|
| 2026.06.05 | ₩33,458 | ₩33,551 | ₩33,405 | ₩33,405 | -0.16% | 2.9만 |
|---|
| 2026.06.04 | ₩33,591 | ₩33,591 | ₩33,551 | ₩33,562 | -0.09% | 3만 |
|---|
| 2026.06.03 | ₩33,525 | ₩33,538 | ₩33,478 | ₩33,525 | 0.00% | 3.9만 |
|---|
| 2026.06.02 | ₩33,591 | ₩33,605 | ₩33,578 | ₩33,591 | 0.00% | 4.5만 |
|---|
| 2026.06.01 | ₩33,511 | ₩33,591 | ₩33,478 | ₩33,591 | +0.24% | 3.9만 |
|---|
| 2026.05.29 | ₩33,618 | ₩33,631 | ₩33,591 | ₩33,595 | -0.07% | 9.1만 |
|---|
| 2026.05.28 | ₩33,511 | ₩33,591 | ₩33,498 | ₩33,591 | +0.24% | 4.6만 |
|---|
| 2026.05.27 | ₩33,511 | ₩33,538 | ₩33,498 | ₩33,505 | -0.02% | 5.2만 |
|---|
| 2026.05.26 | ₩33,605 | ₩33,605 | ₩33,558 | ₩33,598 | -0.02% | 2.4만 |
|---|
| 2026.05.22 | ₩33,445 | ₩33,498 | ₩33,405 | ₩33,498 | +0.16% | 1.3만 |
|---|
| 2026.05.21 | ₩33,338 | ₩33,458 | ₩33,324 | ₩33,458 | +0.36% | 5.7만 |
|---|
| 2026.05.20 | ₩33,251 | ₩33,445 | ₩33,244 | ₩33,431 | +0.54% | 40.6만 |
|---|
| 2026.05.19 | ₩33,231 | ₩33,271 | ₩33,184 | ₩33,231 | 0.00% | 8.6만 |
|---|
| 2026.05.18 | ₩33,343 | ₩33,378 | ₩33,311 | ₩33,351 | +0.02% | 2.7만 |
|---|
| 2026.05.15 | ₩33,391 | ₩33,418 | ₩33,351 | ₩33,365 | -0.08% | 2.3만 |
|---|
| 2026.05.14 | ₩33,618 | ₩33,638 | ₩33,578 | ₩33,578 | -0.12% | 2만 |
|---|
| 2026.05.13 | ₩33,538 | ₩33,591 | ₩33,531 | ₩33,585 | +0.14% | 1.6만 |
|---|
| 2026.05.12 | ₩33,578 | ₩33,591 | ₩33,557 | ₩33,571 | -0.02% | 2.6만 |
|---|
| 2026.05.11 | ₩33,725 | ₩33,725 | ₩33,671 | ₩33,691 | -0.10% | 1.3만 |
|---|
| 2026.05.08 | ₩33,792 | ₩33,792 | ₩33,745 | ₩33,778 | -0.04% | 1.2만 |
|---|
| 2026.05.07 | ₩33,805 | ₩33,805 | ₩33,678 | ₩33,685 | -0.36% | 4.1만 |
|---|
| 2026.05.06 | ₩33,752 | ₩33,778 | ₩33,745 | ₩33,778 | +0.08% | 2.4만 |
|---|
| 2026.05.05 | ₩33,578 | ₩33,645 | ₩33,578 | ₩33,618 | +0.12% | 1.5만 |
|---|
| 2026.05.04 | ₩33,551 | ₩33,618 | ₩33,498 | ₩33,565 | +0.04% | 2.9만 |
|---|
| 2026.05.01 | ₩33,645 | ₩33,725 | ₩33,631 | ₩33,655 | +0.03% | 1.8만 |
|---|
| 2026.04.30 | ₩33,631 | ₩33,658 | ₩33,614 | ₩33,614 | -0.05% | 7.3만 |
|---|
| 2026.04.29 | ₩33,658 | ₩33,658 | ₩33,565 | ₩33,582 | -0.23% | 4.2만 |
|---|
| 2026.04.28 | ₩33,691 | ₩33,725 | ₩33,691 | ₩33,718 | +0.08% | 1.7만 |
|---|
| 2026.04.27 | ₩33,872 | ₩33,898 | ₩33,825 | ₩33,844 | -0.08% | 4.1천 |
|---|
| 2026.04.24 | ₩33,898 | ₩33,912 | ₩33,897 | ₩33,902 | +0.01% | 5천 |
|---|
| 2026.04.23 | ₩33,912 | ₩33,932 | ₩33,844 | ₩33,852 | -0.18% | 1만 |
|---|
| 2026.04.22 | ₩33,925 | ₩33,938 | ₩33,905 | ₩33,905 | -0.06% | 4.1만 |
|---|
| 2026.04.21 | ₩33,938 | ₩33,952 | ₩33,872 | ₩33,885 | -0.16% | 1.3만 |
|---|
| 2026.04.20 | ₩33,992 | ₩34,005 | ₩33,952 | ₩33,992 | 0.00% | 11.5만 |
|---|
| 2026.04.17 | ₩34,045 | ₩34,045 | ₩33,992 | ₩34,009 | -0.11% | 2.6만 |
|---|
| 2026.04.16 | ₩33,952 | ₩33,952 | ₩33,858 | ₩33,872 | -0.24% | 4.2만 |
|---|
| 2026.04.15 | ₩33,932 | ₩33,932 | ₩33,898 | ₩33,917 | -0.04% | 1.8만 |
|---|
| 2026.04.14 | ₩33,858 | ₩33,978 | ₩33,858 | ₩33,978 | +0.35% | 11만 |
|---|
| 2026.04.13 | ₩33,818 | ₩33,898 | ₩33,792 | ₩33,885 | +0.20% | 6.4만 |
|---|
| 2026.04.10 | ₩33,845 | ₩33,845 | ₩33,792 | ₩33,818 | -0.08% | 3.1만 |
|---|
| 2026.04.09 | ₩33,838 | ₩33,925 | ₩33,792 | ₩33,858 | +0.06% | 24.9만 |
|---|
| 2026.04.08 | ₩33,938 | ₩33,938 | ₩33,818 | ₩33,845 | -0.28% | 78.7만 |
|---|
| 2026.04.07 | ₩33,618 | ₩33,758 | ₩33,618 | ₩33,758 | +0.42% | 3.3만 |
|---|
| 2026.04.06 | ₩33,725 | ₩33,752 | ₩33,698 | ₩33,718 | -0.02% | 2.1만 |
|---|
| 2026.04.02 | ₩33,725 | ₩33,792 | ₩33,725 | ₩33,792 | +0.20% | 3.3만 |
|---|
| 2026.04.01 | ₩33,701 | ₩33,752 | ₩33,698 | ₩33,711 | +0.03% | 5.4만 |
|---|
| 2026.03.31 | ₩33,691 | ₩33,749 | ₩33,645 | ₩33,711 | +0.06% | 5.7만 |
|---|
| 2026.03.30 | ₩33,538 | ₩33,658 | ₩33,538 | ₩33,618 | +0.24% | 6.1만 |
|---|
| 2026.03.27 | ₩33,405 | ₩33,469 | ₩33,405 | ₩33,445 | +0.12% | 5.4만 |
|---|
| 2026.03.26 | ₩33,658 | ₩33,658 | ₩33,538 | ₩33,551 | -0.32% | 4.2만 |
|---|
| 2026.03.25 | ₩33,711 | ₩33,778 | ₩33,711 | ₩33,752 | +0.12% | 1.5만 |
|---|
| 2026.03.24 | ₩33,625 | ₩33,673 | ₩33,551 | ₩33,625 | 0.00% | 4.3만 |
|---|
| 2026.03.23 | ₩33,551 | ₩33,752 | ₩33,551 | ₩33,718 | +0.50% | 3.3만 |
|---|
| 2026.03.20 | ₩33,631 | ₩33,645 | ₩33,578 | ₩33,591 | -0.12% | 2.6만 |
|---|
| 2026.03.19 | ₩33,764 | ₩33,898 | ₩33,764 | ₩33,872 | +0.32% | 2만 |
|---|
| 2026.03.18 | ₩33,925 | ₩33,938 | ₩33,818 | ₩33,818 | -0.31% | 4.4만 |
|---|
| 2026.03.17 | ₩33,973 | ₩33,985 | ₩33,952 | ₩33,978 | +0.02% | 3.7만 |
|---|
| 2026.03.16 | ₩33,898 | ₩33,933 | ₩33,865 | ₩33,898 | 0.00% | 2.4만 |
|---|
| 2026.03.13 | ₩33,858 | ₩33,858 | ₩33,752 | ₩33,758 | -0.30% | 1.3만 |
|---|
| 2026.03.12 | ₩33,872 | ₩33,885 | ₩33,765 | ₩33,805 | -0.20% | 2.2만 |
|---|
| 2026.03.11 | ₩33,912 | ₩34,018 | ₩33,912 | ₩33,925 | +0.04% | 3.5만 |
|---|
| 2026.03.10 | ₩34,147 | ₩34,179 | ₩34,085 | ₩34,085 | -0.18% | 1.7만 |
|---|
| 2026.03.09 | ₩34,099 | ₩34,179 | ₩34,022 | ₩34,179 | +0.23% | 1.5만 |
|---|
| 2026.03.06 | ₩34,032 | ₩34,160 | ₩34,018 | ₩34,084 | +0.15% | 4.9만 |
|---|
| 2026.03.05 | ₩34,112 | ₩34,139 | ₩34,085 | ₩34,139 | +0.08% | 4.3만 |
|---|
| 2026.03.04 | ₩34,232 | ₩34,245 | ₩34,212 | ₩34,212 | -0.06% | 1.5만 |
|---|
| 2026.03.03 | ₩34,159 | ₩34,272 | ₩34,159 | ₩34,243 | +0.25% | 2.8만 |
|---|
| 2026.03.02 | ₩34,205 | ₩34,312 | ₩34,205 | ₩34,272 | +0.20% | 4.9만 |
|---|
| 2026.02.27 | ₩34,419 | ₩34,432 | ₩34,405 | ₩34,432 | +0.04% | 5.9만 |
|---|
| 2026.02.26 | ₩34,312 | ₩34,365 | ₩34,312 | ₩34,365 | +0.16% | 2만 |
|---|
| 2026.02.25 | ₩34,285 | ₩34,325 | ₩34,285 | ₩34,292 | +0.02% | 2.7만 |
|---|
| 2026.02.24 | ₩34,425 | ₩34,432 | ₩34,419 | ₩34,425 | 0.00% | 2.4만 |
|---|
| 2026.02.23 | ₩34,392 | ₩34,459 | ₩34,379 | ₩34,439 | +0.14% | 4.5만 |
|---|
| 2026.02.20 | ₩34,325 | ₩34,365 | ₩34,325 | ₩34,365 | +0.12% | 1.4만 |
|---|
| 2026.02.19 | ₩34,312 | ₩34,365 | ₩34,312 | ₩34,339 | +0.08% | 4.8만 |
|---|
| 2026.02.18 | ₩34,325 | ₩34,365 | ₩34,325 | ₩34,325 | 0.00% | 5만 |
|---|
| 2026.02.17 | ₩34,379 | ₩34,392 | ₩34,360 | ₩34,379 | 0.00% | 3.4만 |
|---|
| 2026.02.13 | ₩34,345 | ₩34,379 | ₩34,345 | ₩34,379 | +0.10% | 2.1만 |
|---|
| 2026.02.12 | ₩34,192 | ₩34,285 | ₩34,192 | ₩34,272 | +0.23% | 8.9만 |
|---|
| 2026.02.11 | ₩34,099 | ₩34,179 | ₩34,099 | ₩34,125 | +0.08% | 16.4만 |
|---|
| 2026.02.10 | ₩34,219 | ₩34,219 | ₩34,167 | ₩34,205 | -0.04% | 2.5만 |
|---|
| 2026.02.09 | ₩34,054 | ₩34,112 | ₩34,054 | ₩34,112 | +0.17% | 2.9만 |
|---|
| 2026.02.06 | ₩34,045 | ₩34,099 | ₩34,045 | ₩34,099 | +0.16% | 27.7만 |
|---|
| 2026.02.05 | ₩33,992 | ₩34,085 | ₩33,992 | ₩34,083 | +0.27% | 4.6만 |
|---|
| 2026.02.04 | ₩33,925 | ₩33,965 | ₩33,925 | ₩33,938 | +0.04% | 4.7만 |
|---|
| 2026.02.03 | ₩33,925 | ₩33,958 | ₩33,912 | ₩33,958 | +0.10% | 4.6만 |
|---|
| 2026.02.02 | ₩33,978 | ₩33,992 | ₩33,925 | ₩33,952 | -0.08% | 6.6만 |
|---|
| 2026.01.30 | ₩33,992 | ₩34,005 | ₩33,978 | ₩33,992 | 0.00% | 2만 |
|---|
| 2026.01.29 | ₩33,938 | ₩34,018 | ₩33,938 | ₩33,998 | +0.18% | 3.1만 |
|---|
| 2026.01.28 | ₩33,985 | ₩33,992 | ₩33,952 | ₩33,977 | -0.02% | 4.2만 |
|---|
| 2026.01.27 | ₩34,018 | ₩34,032 | ₩33,985 | ₩33,985 | -0.10% | 6.2천 |
|---|
| 2026.01.26 | ₩34,018 | ₩34,025 | ₩34,005 | ₩34,025 | +0.02% | 1.7만 |
|---|
| 2026.01.23 | ₩33,845 | ₩33,992 | ₩33,845 | ₩33,972 | +0.37% | 6.8만 |
|---|
| 2026.01.22 | ₩33,885 | ₩33,952 | ₩33,885 | ₩33,925 | +0.12% | 1.5만 |
|---|
| 2026.01.21 | ₩33,858 | ₩33,932 | ₩33,858 | ₩33,918 | +0.18% | 2.9만 |
|---|
| 2026.01.20 | ₩33,832 | ₩33,885 | ₩33,818 | ₩33,845 | +0.04% | 1.5만 |
|---|
| 2026.01.16 | ₩33,992 | ₩34,025 | ₩33,938 | ₩33,952 | -0.12% | 1.9만 |
|---|
| 2026.01.15 | ₩34,072 | ₩34,072 | ₩34,018 | ₩34,025 | -0.14% | 2.5만 |
|---|
| 2026.01.14 | ₩34,018 | ₩34,085 | ₩34,018 | ₩34,072 | +0.16% | 3.4만 |
|---|
| 2026.01.13 | ₩34,005 | ₩34,099 | ₩33,969 | ₩34,018 | +0.04% | 5만 |
|---|
| 2026.01.12 | ₩33,965 | ₩34,018 | ₩33,965 | ₩33,978 | +0.04% | 16.4만 |
|---|
| 2026.01.09 | ₩33,965 | ₩34,018 | ₩33,965 | ₩34,018 | +0.16% | 9.3만 |
|---|
| 2026.01.08 | ₩33,912 | ₩33,952 | ₩33,912 | ₩33,938 | +0.08% | 7.1만 |
|---|
| 2026.01.07 | ₩33,992 | ₩34,032 | ₩33,965 | ₩33,990 | -0.00% | 1.7만 |
|---|
| 2026.01.06 | ₩33,912 | ₩33,952 | ₩33,898 | ₩33,945 | +0.10% | 4.6만 |
|---|
| 2026.01.05 | ₩33,938 | ₩33,978 | ₩33,925 | ₩33,977 | +0.11% | 2만 |
|---|
| 2026.01.02 | ₩33,938 | ₩33,938 | ₩33,872 | ₩33,898 | -0.12% | 1.3만 |
|---|
| 2025.12.31 | ₩33,965 | ₩33,998 | ₩33,918 | ₩33,925 | -0.12% | 10.2만 |
|---|
| 2025.12.30 | ₩33,978 | ₩34,018 | ₩33,952 | ₩33,997 | +0.05% | 1.4만 |
|---|
| 2025.12.29 | ₩34,219 | ₩34,245 | ₩34,192 | ₩34,245 | +0.08% | 7.4만 |
|---|
| 2025.12.26 | ₩34,299 | ₩34,299 | ₩34,179 | ₩34,179 | -0.35% | 2.2만 |
|---|
| 2025.12.24 | ₩34,219 | ₩34,219 | ₩34,058 | ₩34,058 | -0.47% | 7.2천 |
|---|
| 2025.12.23 | ₩33,965 | ₩34,120 | ₩33,965 | ₩34,099 | +0.39% | 3만 |
|---|
| 2025.12.22 | ₩34,125 | ₩34,125 | ₩34,072 | ₩34,105 | -0.06% | 3.1만 |
|---|
| 2025.12.19 | ₩34,125 | ₩34,139 | ₩34,112 | ₩34,125 | 0.00% | 11.7만 |
|---|
| 2025.12.18 | ₩34,188 | ₩34,192 | ₩34,152 | ₩34,192 | +0.01% | 8.5천 |
|---|
| 2025.12.17 | ₩34,085 | ₩34,099 | ₩34,070 | ₩34,099 | +0.04% | 3.6만 |
|---|
| 2025.12.16 | ₩34,045 | ₩34,112 | ₩34,045 | ₩34,111 | +0.19% | 2.1만 |
|---|
| 2025.12.15 | ₩33,965 | ₩34,065 | ₩33,965 | ₩34,045 | +0.24% | 5.1만 |
|---|
| 2025.12.12 | ₩34,032 | ₩34,032 | ₩33,992 | ₩34,017 | -0.04% | 7.2만 |
|---|
| 2025.12.11 | ₩34,165 | ₩34,165 | ₩34,085 | ₩34,085 | -0.23% | 1.5만 |
|---|
| 2025.12.10 | ₩34,045 | ₩34,112 | ₩34,005 | ₩34,112 | +0.20% | 2.3만 |
|---|
| 2025.12.09 | ₩33,996 | ₩34,018 | ₩33,978 | ₩33,998 | +0.01% | 13.7만 |
|---|
| 2025.12.08 | ₩34,032 | ₩34,032 | ₩33,985 | ₩34,032 | 0.00% | 2.7만 |
|---|
| 2025.12.05 | ₩34,123 | ₩34,123 | ₩34,058 | ₩34,072 | -0.15% | 2.6만 |
|---|
| 2025.12.04 | ₩34,132 | ₩34,139 | ₩34,099 | ₩34,125 | -0.02% | 5.9만 |
|---|
| 2025.12.03 | ₩34,152 | ₩34,205 | ₩34,152 | ₩34,192 | +0.12% | 2.3만 |
|---|
| 2025.12.02 | ₩34,095 | ₩34,152 | ₩34,095 | ₩34,139 | +0.13% | 4.2만 |
|---|
| 2025.12.01 | ₩34,125 | ₩34,125 | ₩34,085 | ₩34,112 | -0.04% | 8.7만 |
|---|
| 2025.11.28 | ₩34,245 | ₩34,245 | ₩34,216 | ₩34,245 | 0.00% | 2.3천 |
|---|
| 2025.11.26 | ₩34,232 | ₩34,339 | ₩34,199 | ₩34,339 | +0.31% | 7.8만 |
|---|
| 2025.11.25 | ₩34,219 | ₩34,272 | ₩34,193 | ₩34,244 | +0.07% | 4.3만 |
|---|
| 2025.11.24 | ₩34,259 | ₩34,285 | ₩34,259 | ₩34,273 | +0.04% | 1.5만 |
|---|
| 2025.11.21 | ₩34,232 | ₩34,232 | ₩34,173 | ₩34,219 | -0.04% | 5.6만 |
|---|
| 2025.11.20 | ₩34,152 | ₩34,152 | ₩34,112 | ₩34,152 | 0.00% | 3.8만 |
|---|
| 2025.11.19 | ₩34,112 | ₩34,139 | ₩34,058 | ₩34,081 | -0.09% | 6.8만 |
|---|
| 2025.11.18 | ₩34,152 | ₩34,152 | ₩34,062 | ₩34,111 | -0.12% | 8.9만 |
|---|
| 2025.11.17 | ₩34,099 | ₩34,112 | ₩34,068 | ₩34,068 | -0.09% | 10.3만 |
|---|
| 2025.11.14 | ₩34,099 | ₩34,125 | ₩34,045 | ₩34,057 | -0.12% | 4.3만 |
|---|
| 2025.11.13 | ₩34,139 | ₩34,140 | ₩34,099 | ₩34,105 | -0.10% | 5.6만 |
|---|
| 2025.11.12 | ₩34,208 | ₩34,232 | ₩34,167 | ₩34,219 | +0.03% | 7.1만 |
|---|
| 2025.11.11 | ₩34,192 | ₩34,232 | ₩34,192 | ₩34,221 | +0.09% | 3.9만 |
|---|
| 2025.11.10 | ₩34,125 | ₩34,139 | ₩34,112 | ₩34,112 | -0.04% | 5.5만 |
|---|
| 2025.11.07 | ₩34,125 | ₩34,192 | ₩34,112 | ₩34,139 | +0.04% | 4.1만 |
|---|
| 2025.11.06 | ₩34,125 | ₩34,165 | ₩34,125 | ₩34,152 | +0.08% | 4.4만 |
|---|
| 2025.11.05 | ₩34,072 | ₩34,072 | ₩34,005 | ₩34,016 | -0.16% | 3.3만 |
|---|
| 2025.11.04 | ₩34,139 | ₩34,139 | ₩34,112 | ₩34,125 | -0.04% | 2.2만 |
|---|
| 2025.11.03 | ₩34,073 | ₩34,112 | ₩34,045 | ₩34,112 | +0.11% | 6.8만 |
|---|
| 2025.10.31 | ₩34,179 | ₩34,192 | ₩34,107 | ₩34,127 | -0.15% | 7.4만 |
|---|
| 2025.10.30 | ₩34,112 | ₩34,205 | ₩34,112 | ₩34,152 | +0.12% | 11만 |
|---|
| 2025.10.29 | ₩34,539 | ₩34,539 | ₩34,299 | ₩34,308 | -0.67% | 3.3만 |
|---|
| 2025.10.28 | ₩34,526 | ₩34,526 | ₩34,446 | ₩34,459 | -0.19% | 8.9만 |
|---|
| 2025.10.27 | ₩34,404 | ₩34,499 | ₩34,404 | ₩34,472 | +0.20% | 7만 |
|---|
| 2025.10.24 | ₩34,425 | ₩34,446 | ₩34,419 | ₩34,444 | +0.05% | 2.5만 |
|---|
| 2025.10.23 | ₩34,432 | ₩34,433 | ₩34,400 | ₩34,400 | -0.09% | 7.3만 |
|---|
| 2025.10.22 | ₩34,446 | ₩34,486 | ₩34,419 | ₩34,467 | +0.06% | 5.3만 |
|---|
| 2025.10.21 | ₩34,480 | ₩34,486 | ₩34,446 | ₩34,466 | -0.04% | 12만 |
|---|
| 2025.10.20 | ₩34,405 | ₩34,432 | ₩34,405 | ₩34,432 | +0.08% | 4.6천 |
|---|
| 2025.10.17 | ₩34,359 | ₩34,392 | ₩34,352 | ₩34,392 | +0.10% | 13.2만 |
|---|
| 2025.10.16 | ₩34,312 | ₩34,432 | ₩34,299 | ₩34,419 | +0.31% | 16.6만 |
|---|
| 2025.10.15 | ₩34,352 | ₩34,379 | ₩34,272 | ₩34,296 | -0.16% | 6.6만 |
|---|
| 2025.10.14 | ₩34,379 | ₩34,379 | ₩34,232 | ₩34,259 | -0.35% | 11.3만 |
|---|
| 2025.10.13 | ₩34,213 | ₩34,272 | ₩34,179 | ₩34,272 | +0.17% | 3.1만 |
|---|
| 2025.10.10 | ₩34,165 | ₩34,245 | ₩34,165 | ₩34,219 | +0.16% | 3.7만 |
|---|