시장 데이터를 불러오는 중
전체 종목
Build Bond Innovation ETF 과거 주가
Build Bond Innovation ETF · BFIX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Build Bond Innovation ETF · BFIX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,822 | ₩33,036 | ₩32,822 | ₩32,936 | +0.35% | 3.1천 |
| 2026.10.08 | ₩32,836 | ₩32,936 | ₩32,824 | ₩32,936 | +0.30% | 1.4천 |
| 2026.10.07 | ₩32,822 | ₩32,929 | ₩32,822 | ₩32,929 | +0.33% | 700 |
| 2026.10.06 | ₩32,822 | ₩32,922 | ₩32,822 | ₩32,922 | +0.31% | 100 |
| 2026.10.05 | ₩32,996 | ₩32,996 | ₩32,822 | ₩32,909 | -0.26% | 1.5천 |
| 2026.10.02 | ₩32,889 | ₩32,981 | ₩32,822 | ₩32,896 | +0.02% | 3천 |
| 2026.10.01 | ₩32,822 | ₩32,909 | ₩32,822 | ₩32,909 | +0.26% | 300 |
| 2026.09.30 | ₩32,845 | ₩32,956 | ₩32,845 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,896 |
| +0.15% |
| 1.5천 |
| 2026.09.29 | ₩32,824 | ₩32,878 | ₩32,824 | ₩32,878 | +0.17% | 1.5천 |
|---|
| 2026.09.28 | ₩32,956 | ₩32,956 | ₩32,956 | ₩32,956 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩32,862 | ₩32,976 | ₩32,862 | ₩32,976 | +0.35% | 600 |
|---|
| 2026.09.24 | ₩32,933 | ₩33,036 | ₩32,933 | ₩32,949 | +0.05% | 1.9천 |
|---|
| 2026.09.23 | ₩32,942 | ₩32,956 | ₩32,942 | ₩32,956 | +0.04% | 1천 |
|---|
| 2026.09.22 | ₩32,942 | ₩32,950 | ₩32,942 | ₩32,950 | +0.02% | 400 |
|---|
| 2026.09.21 | ₩33,129 | ₩33,129 | ₩33,036 | ₩33,036 | -0.28% | 600 |
|---|
| 2026.09.18 | ₩32,969 | ₩33,103 | ₩32,969 | ₩33,022 | +0.16% | 800 |
|---|
| 2026.09.17 | ₩33,063 | ₩33,063 | ₩33,063 | ₩33,063 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,016 | ₩33,103 | ₩33,016 | ₩33,016 | 0.00% | 1.5천 |
|---|
| 2026.09.15 | ₩33,129 | ₩33,129 | ₩33,029 | ₩33,029 | -0.30% | 500 |
|---|
| 2026.09.14 | ₩33,036 | ₩33,036 | ₩33,036 | ₩33,036 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩32,996 | ₩33,063 | ₩32,982 | ₩33,063 | +0.20% | 2.3천 |
|---|
| 2026.09.10 | ₩33,169 | ₩33,169 | ₩33,022 | ₩33,096 | -0.22% | 7.7만 |
|---|
| 2026.09.09 | ₩33,209 | ₩33,209 | ₩33,169 | ₩33,209 | 0.00% | 800 |
|---|
| 2026.09.08 | ₩33,209 | ₩33,243 | ₩33,209 | ₩33,243 | +0.10% | 1.1만 |
|---|
| 2026.09.04 | ₩33,249 | ₩33,289 | ₩33,249 | ₩33,249 | 0.00% | 1.4천 |
|---|
| 2026.09.03 | ₩33,263 | ₩33,303 | ₩33,252 | ₩33,256 | -0.02% | 1.2천 |
|---|
| 2026.09.02 | ₩33,243 | ₩33,263 | ₩33,243 | ₩33,243 | 0.00% | 1.1천 |
|---|
| 2026.09.01 | ₩33,209 | ₩33,236 | ₩33,209 | ₩33,236 | +0.08% | 900 |
|---|
| 2026.08.31 | ₩33,263 | ₩33,303 | ₩33,223 | ₩33,249 | -0.04% | 1.5천 |
|---|
| 2026.08.28 | ₩33,316 | ₩33,329 | ₩33,296 | ₩33,316 | 0.00% | 1.4천 |
|---|
| 2026.08.27 | ₩33,476 | ₩33,476 | ₩33,376 | ₩33,376 | -0.30% | 400 |
|---|
| 2026.08.26 | ₩33,463 | ₩33,463 | ₩33,383 | ₩33,383 | -0.24% | 1천 |
|---|
| 2026.08.25 | ₩33,490 | ₩33,516 | ₩33,396 | ₩33,396 | -0.28% | 2.7천 |
|---|
| 2026.08.24 | ₩33,463 | ₩33,463 | ₩33,370 | ₩33,410 | -0.16% | 1.7천 |
|---|
| 2026.08.21 | ₩33,363 | ₩33,363 | ₩33,363 | ₩33,363 | 0.00% | 900 |
|---|
| 2026.08.20 | ₩33,463 | ₩33,463 | ₩33,352 | ₩33,376 | -0.26% | 1.2천 |
|---|
| 2026.08.19 | ₩33,476 | ₩33,476 | ₩33,303 | ₩33,363 | -0.34% | 2.1천 |
|---|
| 2026.08.18 | ₩33,370 | ₩33,370 | ₩33,370 | ₩33,370 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩33,448 | ₩33,463 | ₩33,363 | ₩33,363 | -0.26% | 1.1만 |
|---|
| 2026.08.14 | ₩33,490 | ₩33,490 | ₩33,370 | ₩33,426 | -0.19% | 5.1천 |
|---|
| 2026.08.13 | ₩33,376 | ₩33,383 | ₩33,376 | ₩33,383 | +0.02% | 500 |
|---|
| 2026.08.12 | ₩33,356 | ₩33,436 | ₩33,349 | ₩33,349 | -0.02% | 3.7천 |
|---|
| 2026.08.11 | ₩33,436 | ₩33,436 | ₩33,336 | ₩33,336 | -0.30% | 600 |
|---|
| 2026.08.10 | ₩33,249 | ₩33,329 | ₩33,249 | ₩33,329 | +0.24% | 500 |
|---|
| 2026.08.07 | ₩33,423 | ₩33,423 | ₩33,263 | ₩33,336 | -0.26% | 800 |
|---|
| 2026.08.06 | ₩33,323 | ₩33,383 | ₩33,316 | ₩33,383 | +0.18% | 1.4천 |
|---|
| 2026.08.05 | ₩33,343 | ₩33,396 | ₩33,329 | ₩33,329 | -0.04% | 1.8천 |
|---|
| 2026.08.04 | ₩33,323 | ₩33,323 | ₩33,323 | ₩33,323 | 0.00% | 400 |
|---|
| 2026.08.03 | ₩33,296 | ₩33,296 | ₩33,296 | ₩33,296 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩33,356 | ₩33,356 | ₩33,276 | ₩33,309 | -0.14% | 1.3천 |
|---|
| 2026.07.30 | ₩33,289 | ₩33,336 | ₩33,289 | ₩33,336 | +0.14% | 800 |
|---|
| 2026.07.29 | ₩33,475 | ₩33,476 | ₩33,376 | ₩33,390 | -0.26% | 1천 |
|---|
| 2026.07.28 | ₩33,503 | ₩33,503 | ₩33,263 | ₩33,403 | -0.30% | 1.6천 |
|---|
| 2026.07.27 | ₩33,249 | ₩33,450 | ₩33,249 | ₩33,349 | +0.30% | 800 |
|---|
| 2026.07.24 | ₩33,336 | ₩33,336 | ₩33,336 | ₩33,336 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,370 | ₩33,383 | ₩33,323 | ₩33,323 | -0.14% | 4.2천 |
|---|
| 2026.07.22 | ₩33,316 | ₩33,370 | ₩33,316 | ₩33,370 | +0.16% | 1.8천 |
|---|
| 2026.07.21 | ₩33,463 | ₩33,463 | ₩33,383 | ₩33,383 | -0.24% | 1.9천 |
|---|
| 2026.07.20 | ₩33,450 | ₩33,476 | ₩33,329 | ₩33,403 | -0.14% | 1.2천 |
|---|
| 2026.07.17 | ₩33,530 | ₩33,530 | ₩33,410 | ₩33,410 | -0.36% | 200 |
|---|
| 2026.07.16 | ₩33,410 | ₩33,410 | ₩33,410 | ₩33,410 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,530 | ₩33,530 | ₩33,371 | ₩33,410 | -0.36% | 700 |
|---|
| 2026.07.14 | ₩33,476 | ₩33,503 | ₩33,370 | ₩33,370 | -0.32% | 1.9천 |
|---|
| 2026.07.13 | ₩33,410 | ₩33,463 | ₩33,410 | ₩33,430 | +0.06% | 2.2천 |
|---|
| 2026.07.10 | ₩33,450 | ₩33,450 | ₩33,396 | ₩33,447 | -0.01% | 3.3천 |
|---|
| 2026.07.09 | ₩33,410 | ₩33,490 | ₩33,410 | ₩33,456 | +0.14% | 600 |
|---|
| 2026.07.08 | ₩33,463 | ₩33,490 | ₩33,463 | ₩33,490 | +0.08% | 3.8천 |
|---|
| 2026.07.07 | ₩33,490 | ₩33,490 | ₩33,450 | ₩33,450 | -0.12% | 1.1천 |
|---|
| 2026.07.06 | ₩33,543 | ₩34,357 | ₩33,476 | ₩33,476 | -0.20% | 8.4만 |
|---|
| 2026.07.02 | ₩33,483 | ₩33,556 | ₩33,483 | ₩33,483 | 0.00% | 3.5천 |
|---|
| 2026.07.01 | ₩33,556 | ₩33,570 | ₩33,480 | ₩33,480 | -0.23% | 2.1만 |
|---|
| 2026.06.30 | ₩33,463 | ₩33,717 | ₩33,410 | ₩33,476 | +0.04% | 2.2만 |
|---|
| 2026.06.29 | ₩33,463 | ₩33,463 | ₩33,463 | ₩33,463 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩33,463 | ₩33,463 | ₩33,463 | ₩33,463 | 0.00% | 900 |
|---|
| 2026.06.25 | ₩33,530 | ₩33,530 | ₩33,463 | ₩33,463 | -0.20% | 300 |
|---|
| 2026.06.24 | ₩33,496 | ₩33,496 | ₩33,496 | ₩33,496 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩33,463 | ₩33,496 | ₩33,463 | ₩33,496 | +0.10% | 500 |
|---|
| 2026.06.22 | ₩33,463 | ₩33,536 | ₩33,463 | ₩33,536 | +0.22% | 900 |
|---|
| 2026.06.18 | ₩33,556 | ₩33,556 | ₩33,556 | ₩33,556 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩33,570 | ₩33,570 | ₩33,463 | ₩33,543 | -0.08% | 1.4천 |
|---|
| 2026.06.16 | ₩33,516 | ₩33,624 | ₩33,516 | ₩33,624 | +0.32% | 200 |
|---|
| 2026.06.15 | ₩33,610 | ₩33,610 | ₩33,603 | ₩33,603 | -0.02% | 600 |
|---|
| 2026.06.12 | ₩33,603 | ₩33,603 | ₩33,603 | ₩33,603 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩33,576 | ₩33,576 | ₩33,576 | ₩33,576 | 0.00% | 400 |
|---|
| 2026.06.10 | ₩33,650 | ₩33,650 | ₩33,590 | ₩33,590 | -0.18% | 200 |
|---|
| 2026.06.09 | ₩33,610 | ₩33,650 | ₩33,516 | ₩33,590 | -0.06% | 4.9천 |
|---|
| 2026.06.08 | ₩33,583 | ₩33,596 | ₩33,583 | ₩33,596 | +0.04% | 1.7천 |
|---|
| 2026.06.05 | ₩33,690 | ₩33,690 | ₩33,640 | ₩33,640 | -0.15% | 500 |
|---|
| 2026.06.04 | ₩33,730 | ₩33,730 | ₩33,723 | ₩33,723 | -0.02% | 1.3천 |
|---|
| 2026.06.03 | ₩33,697 | ₩33,697 | ₩33,697 | ₩33,697 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩33,723 | ₩33,723 | ₩33,723 | ₩33,723 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩33,743 | ₩33,743 | ₩33,710 | ₩33,710 | -0.10% | 200 |
|---|
| 2026.05.29 | ₩33,783 | ₩33,783 | ₩33,717 | ₩33,717 | -0.20% | 600 |
|---|
| 2026.05.28 | ₩33,770 | ₩33,810 | ₩33,663 | ₩33,717 | -0.16% | 3.4천 |
|---|
| 2026.05.27 | ₩33,650 | ₩33,766 | ₩33,650 | ₩33,766 | +0.35% | 300 |
|---|
| 2026.05.26 | ₩33,723 | ₩33,723 | ₩33,723 | ₩33,723 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩33,690 | ₩33,739 | ₩33,690 | ₩33,739 | +0.15% | 600 |
|---|
| 2026.05.21 | ₩33,650 | ₩33,650 | ₩33,603 | ₩33,603 | -0.14% | 1.6천 |
|---|
| 2026.05.20 | ₩33,663 | ₩33,663 | ₩33,596 | ₩33,616 | -0.14% | 800 |
|---|
| 2026.05.19 | ₩33,663 | ₩33,663 | ₩33,630 | ₩33,630 | -0.10% | 1.4천 |
|---|
| 2026.05.18 | ₩33,636 | ₩33,662 | ₩33,630 | ₩33,630 | -0.02% | 1.3천 |
|---|
| 2026.05.15 | ₩33,823 | ₩33,823 | ₩33,676 | ₩33,743 | -0.24% | 2.1천 |
|---|
| 2026.05.14 | ₩33,903 | ₩33,917 | ₩33,793 | ₩33,793 | -0.33% | 1.1천 |
|---|
| 2026.05.13 | ₩33,749 | ₩33,863 | ₩33,749 | ₩33,770 | +0.06% | 500 |
|---|
| 2026.05.12 | ₩33,750 | ₩33,783 | ₩33,737 | ₩33,763 | +0.04% | 1.4천 |
|---|
| 2026.05.11 | ₩33,797 | ₩33,797 | ₩33,797 | ₩33,797 | 0.00% | 200 |
|---|
| 2026.05.08 | ₩33,903 | ₩33,903 | ₩33,703 | ₩33,863 | -0.12% | 1.9천 |
|---|
| 2026.05.07 | ₩33,730 | ₩33,863 | ₩33,676 | ₩33,743 | +0.04% | 1.1천 |
|---|
| 2026.05.06 | ₩33,690 | ₩33,850 | ₩33,690 | ₩33,850 | +0.48% | 600 |
|---|
| 2026.05.05 | ₩33,583 | ₩33,730 | ₩33,583 | ₩33,730 | +0.44% | 3.2천 |
|---|
| 2026.05.04 | ₩33,850 | ₩33,850 | ₩33,636 | ₩33,737 | -0.34% | 2.4만 |
|---|
| 2026.05.01 | ₩33,763 | ₩33,863 | ₩33,743 | ₩33,750 | -0.04% | 1.6천 |
|---|
| 2026.04.30 | ₩33,650 | ₩33,823 | ₩33,650 | ₩33,755 | +0.31% | 800 |
|---|
| 2026.04.29 | ₩33,623 | ₩33,730 | ₩33,623 | ₩33,703 | +0.24% | 700 |
|---|
| 2026.04.28 | ₩33,837 | ₩33,837 | ₩33,743 | ₩33,823 | -0.04% | 700 |
|---|
| 2026.04.27 | ₩33,863 | ₩33,863 | ₩33,863 | ₩33,863 | 0.00% | 400 |
|---|
| 2026.04.24 | ₩33,897 | ₩33,897 | ₩33,810 | ₩33,878 | -0.06% | 3.9천 |
|---|
| 2026.04.23 | ₩33,890 | ₩33,890 | ₩33,883 | ₩33,883 | -0.02% | 600 |
|---|
| 2026.04.22 | ₩33,957 | ₩33,957 | ₩33,810 | ₩33,877 | -0.24% | 1.1천 |
|---|
| 2026.04.21 | ₩33,897 | ₩33,957 | ₩33,810 | ₩33,863 | -0.10% | 2.7천 |
|---|
| 2026.04.20 | ₩33,850 | ₩33,997 | ₩33,810 | ₩33,917 | +0.20% | 3.2천 |
|---|
| 2026.04.17 | ₩33,890 | ₩33,970 | ₩33,890 | ₩33,917 | +0.08% | 1.5천 |
|---|
| 2026.04.16 | ₩33,843 | ₩33,843 | ₩33,843 | ₩33,843 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩33,863 | ₩33,863 | ₩33,863 | ₩33,863 | 0.00% | 500 |
|---|
| 2026.04.14 | ₩33,903 | ₩33,903 | ₩33,810 | ₩33,870 | -0.10% | 1.6천 |
|---|
| 2026.04.13 | ₩33,877 | ₩33,877 | ₩33,877 | ₩33,877 | 0.00% | 400 |
|---|
| 2026.04.10 | ₩33,837 | ₩33,837 | ₩33,823 | ₩33,823 | -0.04% | 200 |
|---|
| 2026.04.09 | ₩33,850 | ₩33,903 | ₩33,837 | ₩33,837 | -0.04% | 800 |
|---|
| 2026.04.08 | ₩33,797 | ₩33,903 | ₩33,797 | ₩33,850 | +0.16% | 3.3천 |
|---|
| 2026.04.07 | ₩33,877 | ₩33,877 | ₩33,830 | ₩33,850 | -0.08% | 800 |
|---|
| 2026.04.06 | ₩33,703 | ₩33,877 | ₩33,703 | ₩33,823 | +0.36% | 3.1천 |
|---|
| 2026.04.02 | ₩33,877 | ₩33,890 | ₩33,783 | ₩33,837 | -0.12% | 3.4천 |
|---|
| 2026.04.01 | ₩33,623 | ₩33,783 | ₩33,623 | ₩33,737 | +0.34% | 5천 |
|---|
| 2026.03.31 | ₩33,730 | ₩33,903 | ₩33,730 | ₩33,879 | +0.44% | 2천 |
|---|
| 2026.03.30 | ₩33,823 | ₩33,823 | ₩33,823 | ₩33,823 | 0.00% | 1.4천 |
|---|
| 2026.03.27 | ₩33,850 | ₩33,869 | ₩33,850 | ₩33,869 | +0.06% | 300 |
|---|
| 2026.03.26 | ₩33,810 | ₩33,877 | ₩33,810 | ₩33,837 | +0.08% | 800 |
|---|
| 2026.03.25 | ₩33,890 | ₩33,890 | ₩33,890 | ₩33,890 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩33,797 | ₩33,903 | ₩33,783 | ₩33,850 | +0.16% | 2천 |
|---|
| 2026.03.23 | ₩33,917 | ₩33,917 | ₩33,810 | ₩33,870 | -0.14% | 1.2천 |
|---|
| 2026.03.20 | ₩33,783 | ₩33,877 | ₩33,783 | ₩33,835 | +0.15% | 600 |
|---|
| 2026.03.19 | ₩33,877 | ₩33,903 | ₩33,825 | ₩33,883 | +0.02% | 2.9천 |
|---|
| 2026.03.18 | ₩33,933 | ₩33,933 | ₩33,903 | ₩33,903 | -0.09% | 1.5천 |
|---|
| 2026.03.17 | ₩33,937 | ₩33,937 | ₩33,937 | ₩33,937 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩33,837 | ₩33,997 | ₩33,837 | ₩33,937 | +0.30% | 3.6만 |
|---|
| 2026.03.13 | ₩33,877 | ₩33,970 | ₩33,877 | ₩33,910 | +0.10% | 1.4만 |
|---|
| 2026.03.12 | ₩33,969 | ₩33,969 | ₩33,863 | ₩33,923 | -0.13% | 1.4천 |
|---|
| 2026.03.11 | ₩33,997 | ₩33,997 | ₩33,943 | ₩33,943 | -0.16% | 400 |
|---|
| 2026.03.10 | ₩33,930 | ₩34,024 | ₩33,930 | ₩33,977 | +0.14% | 1.5천 |
|---|
| 2026.03.09 | ₩33,890 | ₩34,024 | ₩33,890 | ₩33,950 | +0.18% | 1.9천 |
|---|
| 2026.03.06 | ₩33,983 | ₩34,010 | ₩33,890 | ₩33,890 | -0.27% | 3.9천 |
|---|
| 2026.03.05 | ₩34,004 | ₩34,010 | ₩34,004 | ₩34,010 | +0.02% | 2천 |
|---|
| 2026.03.04 | ₩33,970 | ₩34,077 | ₩33,970 | ₩34,030 | +0.18% | 3.3천 |
|---|
| 2026.03.03 | ₩33,957 | ₩34,077 | ₩33,957 | ₩34,037 | +0.24% | 2.5천 |
|---|
| 2026.03.02 | ₩33,997 | ₩34,144 | ₩33,997 | ₩34,097 | +0.29% | 2.7천 |
|---|
| 2026.02.27 | ₩34,157 | ₩34,170 | ₩34,117 | ₩34,124 | -0.10% | 1.2천 |
|---|
| 2026.02.26 | ₩34,157 | ₩34,170 | ₩34,050 | ₩34,129 | -0.08% | 3.9천 |
|---|
| 2026.02.25 | ₩34,197 | ₩34,204 | ₩34,197 | ₩34,204 | +0.02% | 200 |
|---|
| 2026.02.24 | ₩34,237 | ₩34,250 | ₩34,190 | ₩34,204 | -0.10% | 1.2천 |
|---|
| 2026.02.23 | ₩34,154 | ₩34,172 | ₩34,154 | ₩34,172 | +0.05% | 200 |
|---|
| 2026.02.20 | ₩34,197 | ₩34,197 | ₩34,090 | ₩34,164 | -0.10% | 1.9천 |
|---|
| 2026.02.19 | ₩34,197 | ₩34,197 | ₩34,157 | ₩34,157 | -0.12% | 500 |
|---|
| 2026.02.18 | ₩34,210 | ₩34,210 | ₩34,104 | ₩34,190 | -0.06% | 4.5천 |
|---|
| 2026.02.17 | ₩34,090 | ₩34,209 | ₩34,090 | ₩34,157 | +0.20% | 2.4천 |
|---|
| 2026.02.13 | ₩34,157 | ₩34,170 | ₩34,157 | ₩34,161 | +0.01% | 600 |
|---|
| 2026.02.12 | ₩34,130 | ₩34,170 | ₩34,037 | ₩34,104 | -0.08% | 8.1천 |
|---|
| 2026.02.11 | ₩34,210 | ₩34,210 | ₩34,130 | ₩34,130 | -0.23% | 2.2천 |
|---|
| 2026.02.10 | ₩34,162 | ₩34,170 | ₩34,162 | ₩34,164 | +0.00% | 800 |
|---|
| 2026.02.09 | ₩34,177 | ₩34,184 | ₩34,117 | ₩34,184 | +0.02% | 500 |
|---|
| 2026.02.06 | ₩34,077 | ₩34,164 | ₩34,064 | ₩34,164 | +0.25% | 2천 |
|---|
| 2026.02.05 | ₩34,058 | ₩34,058 | ₩34,058 | ₩34,058 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩34,077 | ₩34,077 | ₩34,077 | ₩34,077 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩34,121 | ₩34,121 | ₩34,064 | ₩34,090 | -0.09% | 800 |
|---|
| 2026.02.02 | ₩34,064 | ₩34,064 | ₩34,024 | ₩34,024 | -0.12% | 1.1천 |
|---|
| 2026.01.30 | ₩34,017 | ₩34,037 | ₩34,017 | ₩34,037 | +0.06% | 1.7천 |
|---|
| 2026.01.29 | ₩34,124 | ₩34,371 | ₩34,082 | ₩34,082 | -0.12% | 400 |
|---|
| 2026.01.28 | ₩34,144 | ₩34,210 | ₩34,144 | ₩34,144 | 0.00% | 2.7천 |
|---|
| 2026.01.27 | ₩34,157 | ₩34,184 | ₩34,130 | ₩34,157 | 0.00% | 1.7천 |
|---|
| 2026.01.26 | ₩34,090 | ₩34,124 | ₩34,090 | ₩34,124 | +0.10% | 600 |
|---|
| 2026.01.23 | ₩34,050 | ₩34,090 | ₩34,050 | ₩34,090 | +0.12% | 700 |
|---|
| 2026.01.22 | ₩34,137 | ₩34,137 | ₩34,117 | ₩34,137 | 0.00% | 700 |
|---|
| 2026.01.21 | ₩34,144 | ₩34,144 | ₩33,983 | ₩34,090 | -0.16% | 1천 |
|---|
| 2026.01.20 | ₩34,037 | ₩34,037 | ₩33,970 | ₩34,017 | -0.06% | 900 |
|---|
| 2026.01.16 | ₩34,037 | ₩34,037 | ₩34,037 | ₩34,037 | 0.00% | 1.2천 |
|---|
| 2026.01.15 | ₩34,050 | ₩34,050 | ₩34,044 | ₩34,050 | 0.00% | 1천 |
|---|
| 2026.01.14 | ₩33,986 | ₩34,050 | ₩33,986 | ₩34,022 | +0.11% | 1.6천 |
|---|
| 2026.01.13 | ₩33,930 | ₩33,997 | ₩33,930 | ₩33,997 | +0.20% | 600 |
|---|
| 2026.01.12 | ₩33,823 | ₩34,010 | ₩33,823 | ₩33,982 | +0.47% | 5.6천 |
|---|
| 2026.01.09 | ₩33,901 | ₩33,957 | ₩33,901 | ₩33,957 | +0.17% | 600 |
|---|
| 2026.01.08 | ₩33,957 | ₩33,957 | ₩33,905 | ₩33,917 | -0.12% | 700 |
|---|
| 2026.01.07 | ₩33,895 | ₩33,957 | ₩33,883 | ₩33,883 | -0.04% | 6천 |
|---|
| 2026.01.06 | ₩33,903 | ₩33,939 | ₩33,903 | ₩33,939 | +0.11% | 700 |
|---|
| 2026.01.05 | ₩33,850 | ₩33,943 | ₩33,797 | ₩33,846 | -0.01% | 2.2천 |
|---|
| 2026.01.02 | ₩33,903 | ₩33,903 | ₩33,750 | ₩33,767 | -0.40% | 3.1천 |
|---|
| 2025.12.31 | ₩33,943 | ₩33,943 | ₩33,703 | ₩33,741 | -0.60% | 3.5천 |
|---|
| 2025.12.30 | ₩33,863 | ₩33,943 | ₩33,703 | ₩33,829 | -0.10% | 3.1천 |
|---|
| 2025.12.29 | ₩33,817 | ₩33,817 | ₩33,817 | ₩33,817 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩33,930 | ₩33,930 | ₩33,930 | ₩33,930 | 0.00% | 600 |
|---|
| 2025.12.24 | ₩33,983 | ₩33,997 | ₩33,818 | ₩33,843 | -0.41% | 3.1천 |
|---|
| 2025.12.23 | ₩33,983 | ₩33,983 | ₩33,983 | ₩33,983 | 0.00% | 500 |
|---|
| 2025.12.22 | ₩33,983 | ₩33,983 | ₩33,851 | ₩33,851 | -0.39% | 300 |
|---|
| 2025.12.19 | ₩33,810 | ₩33,890 | ₩33,810 | ₩33,815 | +0.02% | 1.9천 |
|---|
| 2025.12.18 | ₩33,730 | ₩33,730 | ₩33,730 | ₩33,730 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩33,850 | ₩33,983 | ₩33,837 | ₩33,837 | -0.04% | 1.8천 |
|---|
| 2025.12.16 | ₩33,943 | ₩33,957 | ₩33,850 | ₩33,850 | -0.28% | 2.7천 |
|---|
| 2025.12.15 | ₩33,863 | ₩33,863 | ₩33,863 | ₩33,863 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩34,077 | ₩34,090 | ₩33,770 | ₩33,890 | -0.55% | 1.8천 |
|---|
| 2025.12.11 | ₩33,743 | ₩33,903 | ₩33,743 | ₩33,903 | +0.47% | 600 |
|---|
| 2025.12.10 | ₩33,803 | ₩33,890 | ₩33,803 | ₩33,850 | +0.14% | 600 |
|---|
| 2025.12.09 | ₩33,730 | ₩33,797 | ₩33,730 | ₩33,730 | 0.00% | 1.4천 |
|---|
| 2025.12.08 | ₩33,837 | ₩33,863 | ₩33,757 | ₩33,757 | -0.24% | 700 |
|---|
| 2025.12.05 | ₩33,830 | ₩33,830 | ₩33,751 | ₩33,751 | -0.23% | 3.7천 |
|---|
| 2025.12.04 | ₩33,817 | ₩33,817 | ₩33,730 | ₩33,783 | -0.10% | 4.4천 |
|---|
| 2025.12.03 | ₩33,758 | ₩33,917 | ₩33,758 | ₩33,839 | +0.24% | 1천 |
|---|
| 2025.12.02 | ₩33,783 | ₩33,850 | ₩33,783 | ₩33,797 | +0.04% | 4.6천 |
|---|
| 2025.12.01 | ₩33,810 | ₩33,810 | ₩33,810 | ₩33,810 | 0.00% | 400 |
|---|
| 2025.11.28 | ₩33,905 | ₩33,905 | ₩33,905 | ₩33,905 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩33,730 | ₩33,897 | ₩33,730 | ₩33,897 | +0.49% | 2.9천 |
|---|
| 2025.11.25 | ₩33,610 | ₩33,770 | ₩33,610 | ₩33,750 | +0.42% | 800 |
|---|
| 2025.11.24 | ₩33,890 | ₩34,024 | ₩33,890 | ₩34,024 | +0.39% | 2.7천 |
|---|
| 2025.11.21 | ₩33,850 | ₩33,957 | ₩33,817 | ₩33,817 | -0.10% | 300 |
|---|
| 2025.11.20 | ₩33,903 | ₩33,903 | ₩33,770 | ₩33,770 | -0.39% | 1.3천 |
|---|
| 2025.11.19 | ₩33,837 | ₩33,837 | ₩33,790 | ₩33,790 | -0.14% | 600 |
|---|
| 2025.11.18 | ₩33,813 | ₩33,930 | ₩33,810 | ₩33,810 | -0.01% | 1.2천 |
|---|
| 2025.11.17 | ₩33,957 | ₩33,970 | ₩33,790 | ₩33,790 | -0.49% | 2천 |
|---|
| 2025.11.14 | ₩33,867 | ₩33,867 | ₩33,810 | ₩33,810 | -0.17% | 400 |
|---|
| 2025.11.13 | ₩34,010 | ₩34,010 | ₩33,891 | ₩33,891 | -0.35% | 3.5만 |
|---|
| 2025.11.12 | ₩34,077 | ₩34,077 | ₩33,990 | ₩33,990 | -0.25% | 200 |
|---|
| 2025.11.11 | ₩33,983 | ₩33,983 | ₩33,897 | ₩33,903 | -0.24% | 1.2천 |
|---|
| 2025.11.10 | ₩33,703 | ₩34,024 | ₩33,703 | ₩33,910 | +0.61% | 9.6천 |
|---|
| 2025.11.07 | ₩33,930 | ₩33,930 | ₩33,803 | ₩33,837 | -0.28% | 500 |
|---|
| 2025.11.06 | ₩33,957 | ₩33,970 | ₩33,773 | ₩33,777 | -0.53% | 8.3천 |
|---|
| 2025.11.05 | ₩33,957 | ₩33,957 | ₩33,863 | ₩33,877 | -0.24% | 1.6천 |
|---|
| 2025.11.04 | ₩33,857 | ₩33,857 | ₩33,777 | ₩33,777 | -0.24% | 2.8천 |
|---|
| 2025.11.03 | ₩33,897 | ₩33,897 | ₩33,823 | ₩33,857 | -0.12% | 1.2만 |
|---|
| 2025.10.31 | ₩33,883 | ₩33,890 | ₩33,823 | ₩33,863 | -0.06% | 1.2천 |
|---|
| 2025.10.30 | ₩33,750 | ₩33,750 | ₩33,746 | ₩33,746 | -0.01% | 200 |
|---|
| 2025.10.29 | ₩33,676 | ₩33,957 | ₩33,676 | ₩33,903 | +0.67% | 1.3천 |
|---|
| 2025.10.28 | ₩34,010 | ₩34,084 | ₩34,010 | ₩34,084 | +0.22% | 900 |
|---|
| 2025.10.27 | ₩33,917 | ₩34,157 | ₩33,890 | ₩34,144 | +0.67% | 1만 |
|---|
| 2025.10.24 | ₩33,886 | ₩34,010 | ₩33,886 | ₩33,950 | +0.19% | 1.3천 |
|---|
| 2025.10.23 | ₩33,969 | ₩33,970 | ₩33,866 | ₩33,866 | -0.30% | 1.5천 |
|---|
| 2025.10.22 | ₩33,855 | ₩33,903 | ₩33,855 | ₩33,890 | +0.10% | 1.3천 |
|---|
| 2025.10.21 | ₩33,970 | ₩33,970 | ₩33,823 | ₩33,823 | -0.43% | 1.7천 |
|---|
| 2025.10.20 | ₩33,943 | ₩34,090 | ₩33,943 | ₩33,981 | +0.11% | 1천 |
|---|
| 2025.10.17 | ₩34,077 | ₩34,077 | ₩33,938 | ₩33,938 | -0.41% | 400 |
|---|
| 2025.10.16 | ₩34,010 | ₩34,130 | ₩33,850 | ₩33,911 | -0.29% | 4.8천 |
|---|
| 2025.10.15 | ₩33,970 | ₩34,077 | ₩33,903 | ₩33,969 | -0.00% | 1.6천 |
|---|
| 2025.10.14 | ₩33,717 | ₩34,117 | ₩33,717 | ₩33,977 | +0.77% | 3.3천 |
|---|
| 2025.10.13 | ₩34,065 | ₩34,077 | ₩33,803 | ₩33,803 | -0.77% | 2.3천 |
|---|
| 2025.10.10 | ₩33,863 | ₩33,863 | ₩33,843 | ₩33,843 | -0.06% | 500 |
|---|