시장 데이터를 불러오는 중
전체 종목
Frontier Asset Core Bond ETF 과거 주가
Frontier Asset Core Bond ETF · FCBD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Frontier Asset Core Bond ETF · FCBD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,011 | ₩33,051 | ₩32,997 | ₩33,051 | +0.12% | 3.3천 |
| 2026.10.08 | ₩32,917 | ₩33,078 | ₩32,917 | ₩33,051 | +0.41% | 3.2천 |
| 2026.10.07 | ₩32,984 | ₩33,017 | ₩32,950 | ₩33,017 | +0.10% | 600 |
| 2026.10.06 | ₩33,051 | ₩33,064 | ₩32,973 | ₩33,011 | -0.12% | 4.3천 |
| 2026.10.05 | ₩32,863 | ₩33,024 | ₩32,850 | ₩32,944 | +0.24% | 2.8천 |
| 2026.10.02 | ₩33,064 | ₩33,064 | ₩32,970 | ₩32,970 | -0.28% | 200 |
| 2026.10.01 | ₩32,890 | ₩32,970 | ₩32,890 | ₩32,970 | +0.24% | 2.4천 |
| 2026.09.30 | ₩32,876 | ₩32,876 | ₩32,826 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,836 |
| -0.12% |
| 600 |
| 2026.09.29 | ₩32,870 | ₩32,876 | ₩32,823 | ₩32,870 | 0.00% | 1만 |
|---|
| 2026.09.28 | ₩33,212 | ₩33,212 | ₩33,212 | ₩33,212 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩33,292 | ₩33,292 | ₩33,286 | ₩33,286 | -0.02% | 300 |
|---|
| 2026.09.24 | ₩33,279 | ₩33,333 | ₩33,252 | ₩33,279 | 0.00% | 3.2만 |
|---|
| 2026.09.23 | ₩33,480 | ₩33,480 | ₩33,346 | ₩33,346 | -0.40% | 400 |
|---|
| 2026.09.22 | ₩33,540 | ₩33,574 | ₩33,494 | ₩33,532 | -0.02% | 1.4천 |
|---|
| 2026.09.21 | ₩33,574 | ₩33,574 | ₩33,480 | ₩33,540 | -0.10% | 1.1만 |
|---|
| 2026.09.18 | ₩33,453 | ₩33,500 | ₩33,453 | ₩33,500 | +0.14% | 1.1천 |
|---|
| 2026.09.17 | ₩33,599 | ₩33,599 | ₩33,507 | ₩33,561 | -0.12% | 600 |
|---|
| 2026.09.16 | ₩33,506 | ₩33,549 | ₩33,487 | ₩33,487 | -0.06% | 3.8천 |
|---|
| 2026.09.15 | ₩33,494 | ₩33,494 | ₩33,453 | ₩33,473 | -0.06% | 1.3천 |
|---|
| 2026.09.14 | ₩33,499 | ₩33,499 | ₩33,499 | ₩33,499 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩33,561 | ₩33,561 | ₩33,480 | ₩33,534 | -0.08% | 6.4천 |
|---|
| 2026.09.10 | ₩33,654 | ₩33,654 | ₩33,520 | ₩33,520 | -0.40% | 2.2만 |
|---|
| 2026.09.09 | ₩33,681 | ₩33,695 | ₩33,668 | ₩33,681 | 0.00% | 1천 |
|---|
| 2026.09.08 | ₩33,768 | ₩33,775 | ₩33,708 | ₩33,755 | -0.04% | 1.1천 |
|---|
| 2026.09.04 | ₩33,789 | ₩33,789 | ₩33,775 | ₩33,775 | -0.04% | 400 |
|---|
| 2026.09.03 | ₩33,802 | ₩33,842 | ₩33,762 | ₩33,794 | -0.02% | 1.1천 |
|---|
| 2026.09.02 | ₩33,762 | ₩33,762 | ₩33,742 | ₩33,742 | -0.06% | 2.5천 |
|---|
| 2026.09.01 | ₩33,748 | ₩33,748 | ₩33,735 | ₩33,735 | -0.04% | 500 |
|---|
| 2026.08.31 | ₩33,760 | ₩33,802 | ₩33,760 | ₩33,802 | +0.12% | 600 |
|---|
| 2026.08.28 | ₩33,896 | ₩33,923 | ₩33,748 | ₩33,795 | -0.30% | 3.2천 |
|---|
| 2026.08.27 | ₩33,876 | ₩33,876 | ₩33,876 | ₩33,876 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩33,869 | ₩33,883 | ₩33,817 | ₩33,883 | +0.04% | 800 |
|---|
| 2026.08.25 | ₩33,849 | ₩33,876 | ₩33,849 | ₩33,876 | +0.08% | 500 |
|---|
| 2026.08.24 | ₩33,822 | ₩33,822 | ₩33,815 | ₩33,815 | -0.02% | 400 |
|---|
| 2026.08.21 | ₩33,809 | ₩33,842 | ₩33,735 | ₩33,735 | -0.22% | 8.5천 |
|---|
| 2026.08.20 | ₩33,809 | ₩33,815 | ₩33,809 | ₩33,815 | +0.02% | 400 |
|---|
| 2026.08.19 | ₩33,868 | ₩33,869 | ₩33,815 | ₩33,837 | -0.09% | 1.1천 |
|---|
| 2026.08.18 | ₩33,789 | ₩33,795 | ₩33,789 | ₩33,795 | +0.02% | 1.1천 |
|---|
| 2026.08.17 | ₩33,815 | ₩33,815 | ₩33,775 | ₩33,815 | 0.00% | 2.1천 |
|---|
| 2026.08.14 | ₩33,802 | ₩33,815 | ₩33,762 | ₩33,815 | +0.04% | 5.6천 |
|---|
| 2026.08.13 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 300 |
|---|
| 2026.08.12 | ₩33,762 | ₩33,815 | ₩33,762 | ₩33,815 | +0.16% | 300 |
|---|
| 2026.08.11 | ₩33,829 | ₩33,829 | ₩33,789 | ₩33,789 | -0.12% | 4천 |
|---|
| 2026.08.10 | ₩33,735 | ₩33,789 | ₩33,722 | ₩33,782 | +0.14% | 6.4천 |
|---|
| 2026.08.07 | ₩33,809 | ₩33,809 | ₩33,809 | ₩33,809 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,748 | ₩33,775 | ₩33,748 | ₩33,775 | +0.08% | 1.6천 |
|---|
| 2026.08.05 | ₩33,775 | ₩33,815 | ₩33,775 | ₩33,815 | +0.12% | 1.4천 |
|---|
| 2026.08.04 | ₩33,762 | ₩33,842 | ₩33,762 | ₩33,802 | +0.12% | 2.9천 |
|---|
| 2026.08.03 | ₩33,654 | ₩33,762 | ₩33,654 | ₩33,722 | +0.20% | 600 |
|---|
| 2026.07.31 | ₩33,628 | ₩33,661 | ₩33,628 | ₩33,661 | +0.10% | 300 |
|---|
| 2026.07.30 | ₩33,695 | ₩33,728 | ₩33,695 | ₩33,728 | +0.10% | 300 |
|---|
| 2026.07.29 | ₩33,668 | ₩33,842 | ₩32,333 | ₩33,722 | +0.16% | 3천 |
|---|
| 2026.07.28 | ₩33,742 | ₩33,762 | ₩33,735 | ₩33,762 | +0.06% | 1.2만 |
|---|
| 2026.07.27 | ₩33,668 | ₩33,701 | ₩33,668 | ₩33,701 | +0.10% | 1천 |
|---|
| 2026.07.24 | ₩33,614 | ₩33,675 | ₩33,614 | ₩33,675 | +0.18% | 200 |
|---|
| 2026.07.23 | ₩33,601 | ₩33,641 | ₩33,601 | ₩33,641 | +0.12% | 800 |
|---|
| 2026.07.22 | ₩33,681 | ₩33,708 | ₩33,681 | ₩33,708 | +0.08% | 600 |
|---|
| 2026.07.21 | ₩33,775 | ₩33,775 | ₩33,722 | ₩33,742 | -0.10% | 1.9천 |
|---|
| 2026.07.20 | ₩33,789 | ₩33,789 | ₩33,789 | ₩33,789 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩33,849 | ₩33,869 | ₩33,848 | ₩33,848 | -0.00% | 500 |
|---|
| 2026.07.16 | ₩33,762 | ₩33,809 | ₩33,762 | ₩33,809 | +0.14% | 1.1천 |
|---|
| 2026.07.15 | ₩33,735 | ₩33,822 | ₩33,722 | ₩33,822 | +0.26% | 2.9천 |
|---|
| 2026.07.14 | ₩33,815 | ₩33,815 | ₩33,751 | ₩33,775 | -0.12% | 3.3천 |
|---|
| 2026.07.13 | ₩33,766 | ₩33,766 | ₩33,708 | ₩33,735 | -0.09% | 4.2천 |
|---|
| 2026.07.10 | ₩33,818 | ₩33,818 | ₩33,795 | ₩33,795 | -0.07% | 2.4천 |
|---|
| 2026.07.09 | ₩33,791 | ₩33,815 | ₩33,791 | ₩33,815 | +0.07% | 400 |
|---|
| 2026.07.08 | ₩33,762 | ₩33,802 | ₩33,742 | ₩33,768 | +0.02% | 6.7천 |
|---|
| 2026.07.07 | ₩33,869 | ₩33,869 | ₩33,791 | ₩33,822 | -0.14% | 2.8천 |
|---|
| 2026.07.06 | ₩33,837 | ₩33,909 | ₩33,815 | ₩33,883 | +0.13% | 1.6만 |
|---|
| 2026.07.02 | ₩33,856 | ₩33,858 | ₩33,856 | ₩33,858 | +0.01% | 400 |
|---|
| 2026.07.01 | ₩33,815 | ₩33,849 | ₩33,815 | ₩33,848 | +0.10% | 1.5천 |
|---|
| 2026.06.30 | ₩33,936 | ₩33,936 | ₩33,881 | ₩33,881 | -0.16% | 2천 |
|---|
| 2026.06.29 | ₩33,870 | ₩33,916 | ₩33,870 | ₩33,916 | +0.13% | 600 |
|---|
| 2026.06.26 | ₩34,258 | ₩34,258 | ₩34,258 | ₩34,258 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩34,285 | ₩34,285 | ₩34,225 | ₩34,258 | -0.08% | 700 |
|---|
| 2026.06.24 | ₩34,225 | ₩34,225 | ₩34,225 | ₩34,225 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩34,057 | ₩34,164 | ₩34,057 | ₩34,151 | +0.28% | 9.2천 |
|---|
| 2026.06.22 | ₩34,128 | ₩34,128 | ₩34,111 | ₩34,111 | -0.05% | 2.1천 |
|---|
| 2026.06.18 | ₩34,159 | ₩34,204 | ₩34,159 | ₩34,178 | +0.05% | 2.3천 |
|---|
| 2026.06.17 | ₩34,207 | ₩34,207 | ₩34,097 | ₩34,097 | -0.32% | 1.5천 |
|---|
| 2026.06.16 | ₩34,084 | ₩34,191 | ₩34,084 | ₩34,191 | +0.31% | 1.3천 |
|---|
| 2026.06.15 | ₩34,164 | ₩34,178 | ₩34,153 | ₩34,178 | +0.04% | 5.1천 |
|---|
| 2026.06.12 | ₩34,097 | ₩34,137 | ₩34,078 | ₩34,124 | +0.08% | 2.6만 |
|---|
| 2026.06.11 | ₩34,104 | ₩34,137 | ₩34,104 | ₩34,137 | +0.10% | 1.2천 |
|---|
| 2026.06.10 | ₩34,017 | ₩34,070 | ₩34,017 | ₩34,030 | +0.04% | 3.9만 |
|---|
| 2026.06.09 | ₩34,030 | ₩34,070 | ₩34,030 | ₩34,039 | +0.03% | 1천 |
|---|
| 2026.06.08 | ₩34,041 | ₩34,041 | ₩34,022 | ₩34,022 | -0.06% | 5.2천 |
|---|
| 2026.06.05 | ₩34,017 | ₩34,017 | ₩34,017 | ₩34,017 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩34,043 | ₩34,204 | ₩34,034 | ₩34,070 | +0.08% | 8.9천 |
|---|
| 2026.06.03 | ₩34,064 | ₩34,064 | ₩34,064 | ₩34,064 | 0.00% | 300 |
|---|
| 2026.06.02 | ₩34,030 | ₩34,111 | ₩34,030 | ₩34,104 | +0.22% | 3.8천 |
|---|
| 2026.06.01 | ₩33,990 | ₩34,043 | ₩33,990 | ₩34,030 | +0.12% | 2.8천 |
|---|
| 2026.05.29 | ₩34,131 | ₩34,131 | ₩34,131 | ₩34,131 | 0.00% | 300 |
|---|
| 2026.05.28 | ₩34,097 | ₩34,097 | ₩34,097 | ₩34,097 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩34,017 | ₩34,057 | ₩34,017 | ₩34,057 | +0.12% | 3.2천 |
|---|
| 2026.05.26 | ₩34,043 | ₩34,046 | ₩34,030 | ₩34,046 | +0.01% | 1.1천 |
|---|
| 2026.05.22 | ₩34,003 | ₩34,003 | ₩33,963 | ₩33,987 | -0.05% | 500 |
|---|
| 2026.05.21 | ₩33,883 | ₩33,963 | ₩33,869 | ₩33,943 | +0.18% | 3.6천 |
|---|
| 2026.05.20 | ₩33,929 | ₩33,947 | ₩33,929 | ₩33,947 | +0.05% | 1.6천 |
|---|
| 2026.05.19 | ₩33,797 | ₩33,856 | ₩33,789 | ₩33,822 | +0.08% | 2.2천 |
|---|
| 2026.05.18 | ₩33,681 | ₩33,881 | ₩33,681 | ₩33,849 | +0.50% | 3천 |
|---|
| 2026.05.15 | ₩33,911 | ₩33,929 | ₩33,911 | ₩33,923 | +0.04% | 500 |
|---|
| 2026.05.14 | ₩34,076 | ₩34,076 | ₩34,050 | ₩34,050 | -0.07% | 300 |
|---|
| 2026.05.13 | ₩34,003 | ₩34,043 | ₩34,003 | ₩34,043 | +0.12% | 700 |
|---|
| 2026.05.12 | ₩34,047 | ₩34,047 | ₩34,047 | ₩34,047 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩34,097 | ₩34,137 | ₩34,070 | ₩34,111 | +0.04% | 4.1천 |
|---|
| 2026.05.08 | ₩34,157 | ₩34,157 | ₩34,137 | ₩34,151 | -0.02% | 1.6천 |
|---|
| 2026.05.07 | ₩34,191 | ₩34,191 | ₩34,115 | ₩34,121 | -0.20% | 3.2천 |
|---|
| 2026.05.06 | ₩34,111 | ₩34,178 | ₩34,111 | ₩34,166 | +0.16% | 1.7만 |
|---|
| 2026.05.05 | ₩34,084 | ₩34,111 | ₩34,070 | ₩34,086 | +0.01% | 4.2천 |
|---|
| 2026.05.04 | ₩34,017 | ₩34,057 | ₩34,017 | ₩34,037 | +0.06% | 9.1천 |
|---|
| 2026.05.01 | ₩34,104 | ₩34,104 | ₩34,070 | ₩34,104 | 0.00% | 2.3천 |
|---|
| 2026.04.30 | ₩34,070 | ₩34,070 | ₩34,070 | ₩34,070 | 0.00% | 800 |
|---|
| 2026.04.29 | ₩34,043 | ₩34,043 | ₩34,043 | ₩34,043 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩34,057 | ₩34,111 | ₩33,963 | ₩34,007 | -0.15% | 5.3만 |
|---|
| 2026.04.27 | ₩34,191 | ₩34,191 | ₩34,137 | ₩34,137 | -0.16% | 600 |
|---|
| 2026.04.24 | ₩34,151 | ₩34,159 | ₩34,151 | ₩34,159 | +0.02% | 700 |
|---|
| 2026.04.23 | ₩34,151 | ₩34,151 | ₩34,111 | ₩34,111 | -0.12% | 1.1천 |
|---|
| 2026.04.22 | ₩34,124 | ₩34,137 | ₩34,124 | ₩34,137 | +0.04% | 400 |
|---|
| 2026.04.21 | ₩34,204 | ₩34,204 | ₩34,124 | ₩34,144 | -0.18% | 2.4천 |
|---|
| 2026.04.20 | ₩34,245 | ₩34,245 | ₩34,151 | ₩34,184 | -0.18% | 800 |
|---|
| 2026.04.17 | ₩34,231 | ₩34,231 | ₩34,191 | ₩34,204 | -0.08% | 1.2천 |
|---|
| 2026.04.16 | ₩34,124 | ₩34,151 | ₩34,111 | ₩34,124 | 0.00% | 2.5천 |
|---|
| 2026.04.15 | ₩34,164 | ₩34,164 | ₩34,164 | ₩34,164 | 0.00% | 300 |
|---|
| 2026.04.14 | ₩34,238 | ₩34,238 | ₩34,137 | ₩34,191 | -0.14% | 1.3천 |
|---|
| 2026.04.13 | ₩34,117 | ₩34,117 | ₩34,117 | ₩34,117 | 0.00% | 1.2천 |
|---|
| 2026.04.10 | ₩34,057 | ₩34,111 | ₩34,057 | ₩34,057 | 0.00% | 1.5천 |
|---|
| 2026.04.09 | ₩34,111 | ₩34,111 | ₩34,057 | ₩34,077 | -0.10% | 1.5천 |
|---|
| 2026.04.08 | ₩34,097 | ₩34,191 | ₩34,050 | ₩34,050 | -0.14% | 1.1천 |
|---|
| 2026.04.07 | ₩33,963 | ₩34,017 | ₩33,950 | ₩33,997 | +0.10% | 13.2만 |
|---|
| 2026.04.06 | ₩34,090 | ₩34,090 | ₩34,003 | ₩34,023 | -0.20% | 1.8만 |
|---|
| 2026.04.02 | ₩34,017 | ₩34,124 | ₩34,017 | ₩34,046 | +0.09% | 3.3천 |
|---|
| 2026.04.01 | ₩34,017 | ₩34,017 | ₩33,963 | ₩33,963 | -0.16% | 900 |
|---|
| 2026.03.31 | ₩34,003 | ₩34,011 | ₩33,976 | ₩34,011 | +0.02% | 1.4천 |
|---|
| 2026.03.30 | ₩33,923 | ₩34,030 | ₩33,916 | ₩33,929 | +0.02% | 2.7천 |
|---|
| 2026.03.27 | ₩34,057 | ₩34,070 | ₩34,043 | ₩34,050 | -0.02% | 1.2천 |
|---|
| 2026.03.26 | ₩34,238 | ₩34,238 | ₩34,043 | ₩34,057 | -0.53% | 3.5천 |
|---|
| 2026.03.25 | ₩34,171 | ₩34,204 | ₩34,171 | ₩34,191 | +0.06% | 3.5천 |
|---|
| 2026.03.24 | ₩34,137 | ₩34,137 | ₩34,090 | ₩34,117 | -0.06% | 4.2천 |
|---|
| 2026.03.23 | ₩34,151 | ₩34,191 | ₩34,111 | ₩34,188 | +0.11% | 3천 |
|---|
| 2026.03.20 | ₩34,137 | ₩34,137 | ₩34,104 | ₩34,104 | -0.10% | 8천 |
|---|
| 2026.03.19 | ₩34,231 | ₩34,280 | ₩34,191 | ₩34,251 | +0.06% | 6.6천 |
|---|
| 2026.03.18 | ₩34,285 | ₩34,285 | ₩34,258 | ₩34,258 | -0.08% | 1천 |
|---|
| 2026.03.17 | ₩34,321 | ₩34,352 | ₩34,321 | ₩34,339 | +0.05% | 1.9천 |
|---|
| 2026.03.16 | ₩34,298 | ₩34,312 | ₩34,285 | ₩34,292 | -0.02% | 3.6천 |
|---|
| 2026.03.13 | ₩34,238 | ₩34,238 | ₩34,204 | ₩34,211 | -0.08% | 3.9천 |
|---|
| 2026.03.12 | ₩34,265 | ₩34,265 | ₩34,211 | ₩34,233 | -0.09% | 4.8천 |
|---|
| 2026.03.11 | ₩34,339 | ₩34,339 | ₩34,318 | ₩34,318 | -0.06% | 500 |
|---|
| 2026.03.10 | ₩34,419 | ₩34,446 | ₩34,394 | ₩34,399 | -0.06% | 3.6천 |
|---|
| 2026.03.09 | ₩34,365 | ₩34,453 | ₩34,365 | ₩34,446 | +0.23% | 2.4천 |
|---|
| 2026.03.06 | ₩34,379 | ₩34,446 | ₩34,379 | ₩34,399 | +0.06% | 7.4만 |
|---|
| 2026.03.05 | ₩34,406 | ₩34,412 | ₩34,406 | ₩34,412 | +0.02% | 800 |
|---|
| 2026.03.04 | ₩34,486 | ₩34,486 | ₩34,479 | ₩34,479 | -0.02% | 1.3천 |
|---|
| 2026.03.03 | ₩34,449 | ₩34,493 | ₩34,449 | ₩34,493 | +0.13% | 900 |
|---|
| 2026.03.02 | ₩34,513 | ₩34,513 | ₩34,486 | ₩34,506 | -0.02% | 1.8만 |
|---|
| 2026.02.27 | ₩34,540 | ₩34,614 | ₩34,540 | ₩34,614 | +0.21% | 2.7천 |
|---|
| 2026.02.26 | ₩34,553 | ₩34,593 | ₩34,553 | ₩34,593 | +0.12% | 1.5만 |
|---|
| 2026.02.25 | ₩34,540 | ₩34,540 | ₩34,540 | ₩34,540 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩34,546 | ₩34,553 | ₩34,540 | ₩34,553 | +0.02% | 3.6만 |
|---|
| 2026.02.23 | ₩34,580 | ₩34,580 | ₩34,540 | ₩34,553 | -0.08% | 3.7천 |
|---|
| 2026.02.20 | ₩34,486 | ₩34,493 | ₩34,486 | ₩34,493 | +0.02% | 700 |
|---|
| 2026.02.19 | ₩34,500 | ₩34,500 | ₩34,500 | ₩34,500 | 0.00% | 400 |
|---|
| 2026.02.18 | ₩34,500 | ₩34,513 | ₩34,486 | ₩34,486 | -0.04% | 1.1천 |
|---|
| 2026.02.17 | ₩34,486 | ₩34,540 | ₩34,486 | ₩34,513 | +0.08% | 2.4천 |
|---|
| 2026.02.13 | ₩34,493 | ₩34,506 | ₩34,493 | ₩34,506 | +0.04% | 1천 |
|---|
| 2026.02.12 | ₩34,399 | ₩34,453 | ₩34,399 | ₩34,446 | +0.14% | 4.2천 |
|---|
| 2026.02.11 | ₩34,365 | ₩34,379 | ₩34,365 | ₩34,365 | 0.00% | 4.4천 |
|---|
| 2026.02.10 | ₩34,432 | ₩34,432 | ₩34,387 | ₩34,406 | -0.08% | 7.2천 |
|---|
| 2026.02.09 | ₩34,339 | ₩34,365 | ₩34,325 | ₩34,352 | +0.04% | 5.5천 |
|---|
| 2026.02.06 | ₩34,298 | ₩34,325 | ₩34,298 | ₩34,325 | +0.08% | 3.2천 |
|---|
| 2026.02.05 | ₩34,312 | ₩34,325 | ₩34,312 | ₩34,325 | +0.04% | 400 |
|---|
| 2026.02.04 | ₩34,218 | ₩34,245 | ₩34,218 | ₩34,231 | +0.04% | 5천 |
|---|
| 2026.02.03 | ₩34,238 | ₩34,271 | ₩34,218 | ₩34,225 | -0.04% | 2.8만 |
|---|
| 2026.02.02 | ₩34,231 | ₩34,245 | ₩34,231 | ₩34,238 | +0.02% | 2.9천 |
|---|
| 2026.01.30 | ₩34,258 | ₩34,298 | ₩34,258 | ₩34,278 | +0.06% | 1.5천 |
|---|
| 2026.01.29 | ₩34,257 | ₩34,284 | ₩34,257 | ₩34,265 | +0.02% | 2.2천 |
|---|
| 2026.01.28 | ₩34,225 | ₩34,246 | ₩34,225 | ₩34,238 | +0.04% | 1.5천 |
|---|
| 2026.01.27 | ₩34,284 | ₩34,284 | ₩34,265 | ₩34,265 | -0.05% | 1.3천 |
|---|
| 2026.01.26 | ₩34,271 | ₩34,278 | ₩34,258 | ₩34,278 | +0.02% | 1.1천 |
|---|
| 2026.01.23 | ₩34,229 | ₩34,251 | ₩34,204 | ₩34,251 | +0.07% | 2.5천 |
|---|
| 2026.01.22 | ₩34,191 | ₩34,212 | ₩34,179 | ₩34,211 | +0.06% | 3.3천 |
|---|
| 2026.01.21 | ₩34,178 | ₩34,231 | ₩34,171 | ₩34,212 | +0.10% | 2.2천 |
|---|
| 2026.01.20 | ₩34,176 | ₩34,178 | ₩34,151 | ₩34,157 | -0.05% | 3.9천 |
|---|
| 2026.01.16 | ₩34,271 | ₩34,271 | ₩34,218 | ₩34,218 | -0.16% | 6천 |
|---|
| 2026.01.15 | ₩34,245 | ₩34,258 | ₩34,245 | ₩34,258 | +0.04% | 900 |
|---|
| 2026.01.14 | ₩34,271 | ₩34,292 | ₩34,271 | ₩34,292 | +0.06% | 900 |
|---|
| 2026.01.13 | ₩34,218 | ₩34,245 | ₩34,218 | ₩34,238 | +0.06% | 2.3천 |
|---|
| 2026.01.12 | ₩34,218 | ₩34,231 | ₩34,218 | ₩34,225 | +0.02% | 700 |
|---|
| 2026.01.09 | ₩34,231 | ₩34,245 | ₩34,218 | ₩34,238 | +0.02% | 2.1천 |
|---|
| 2026.01.08 | ₩34,218 | ₩34,218 | ₩34,191 | ₩34,211 | -0.02% | 3.7만 |
|---|
| 2026.01.07 | ₩34,245 | ₩34,258 | ₩34,245 | ₩34,245 | 0.00% | 1천 |
|---|
| 2026.01.06 | ₩34,204 | ₩34,231 | ₩34,191 | ₩34,225 | +0.06% | 6.1천 |
|---|
| 2026.01.05 | ₩34,207 | ₩34,231 | ₩34,204 | ₩34,225 | +0.05% | 1.9천 |
|---|
| 2026.01.02 | ₩34,218 | ₩34,218 | ₩34,137 | ₩34,164 | -0.16% | 1.5천 |
|---|
| 2025.12.31 | ₩34,191 | ₩34,198 | ₩34,191 | ₩34,198 | +0.02% | 3.1천 |
|---|
| 2025.12.30 | ₩34,191 | ₩34,245 | ₩34,191 | ₩34,225 | +0.10% | 2천 |
|---|
| 2025.12.29 | ₩34,701 | ₩34,734 | ₩34,701 | ₩34,734 | +0.10% | 2천 |
|---|
| 2025.12.26 | ₩34,714 | ₩34,741 | ₩34,701 | ₩34,714 | 0.00% | 3.5천 |
|---|
| 2025.12.24 | ₩34,660 | ₩34,714 | ₩34,660 | ₩34,687 | +0.08% | 700 |
|---|
| 2025.12.23 | ₩34,620 | ₩34,654 | ₩34,620 | ₩34,654 | +0.10% | 4천 |
|---|
| 2025.12.22 | ₩34,660 | ₩34,687 | ₩34,634 | ₩34,640 | -0.06% | 4.5천 |
|---|
| 2025.12.19 | ₩34,660 | ₩34,674 | ₩34,660 | ₩34,674 | +0.04% | 1.3만 |
|---|
| 2025.12.18 | ₩34,687 | ₩34,687 | ₩34,654 | ₩34,679 | -0.02% | 4.4천 |
|---|
| 2025.12.17 | ₩34,627 | ₩34,640 | ₩34,567 | ₩34,640 | +0.04% | 6.3천 |
|---|
| 2025.12.16 | ₩34,647 | ₩34,647 | ₩34,620 | ₩34,635 | -0.03% | 4.5천 |
|---|
| 2025.12.15 | ₩34,593 | ₩34,620 | ₩34,567 | ₩34,604 | +0.03% | 2.1천 |
|---|
| 2025.12.12 | ₩34,581 | ₩34,607 | ₩34,567 | ₩34,580 | -0.00% | 1천 |
|---|
| 2025.12.11 | ₩34,647 | ₩34,647 | ₩34,580 | ₩34,614 | -0.10% | 2천 |
|---|
| 2025.12.10 | ₩34,564 | ₩34,610 | ₩34,540 | ₩34,610 | +0.13% | 1.3천 |
|---|
| 2025.12.09 | ₩34,593 | ₩34,593 | ₩34,540 | ₩34,546 | -0.14% | 7천 |
|---|
| 2025.12.08 | ₩34,593 | ₩34,593 | ₩34,563 | ₩34,563 | -0.09% | 400 |
|---|
| 2025.12.05 | ₩34,591 | ₩34,607 | ₩34,589 | ₩34,595 | +0.01% | 3.5천 |
|---|
| 2025.12.04 | ₩34,622 | ₩34,622 | ₩34,622 | ₩34,622 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩34,647 | ₩34,667 | ₩34,647 | ₩34,667 | +0.06% | 600 |
|---|
| 2025.12.02 | ₩34,620 | ₩34,634 | ₩34,580 | ₩34,631 | +0.03% | 1.1천 |
|---|
| 2025.12.01 | ₩34,634 | ₩34,646 | ₩34,607 | ₩34,608 | -0.07% | 2.7천 |
|---|
| 2025.11.28 | ₩34,687 | ₩34,707 | ₩34,687 | ₩34,707 | +0.06% | 900 |
|---|
| 2025.11.26 | ₩34,607 | ₩34,714 | ₩34,607 | ₩34,714 | +0.31% | 4.4천 |
|---|
| 2025.11.25 | ₩34,607 | ₩34,728 | ₩34,607 | ₩34,701 | +0.27% | 3.5천 |
|---|
| 2025.11.24 | ₩34,660 | ₩34,660 | ₩34,607 | ₩34,640 | -0.06% | 4.9천 |
|---|
| 2025.11.21 | ₩34,620 | ₩34,620 | ₩34,580 | ₩34,592 | -0.08% | 3.1천 |
|---|
| 2025.11.20 | ₩34,533 | ₩34,540 | ₩34,526 | ₩34,532 | -0.00% | 1.3천 |
|---|
| 2025.11.19 | ₩34,518 | ₩34,526 | ₩34,446 | ₩34,493 | -0.07% | 6.8천 |
|---|
| 2025.11.18 | ₩34,512 | ₩34,522 | ₩34,512 | ₩34,520 | +0.02% | 600 |
|---|
| 2025.11.17 | ₩34,490 | ₩34,526 | ₩34,483 | ₩34,495 | +0.02% | 1.9천 |
|---|
| 2025.11.14 | ₩34,506 | ₩34,506 | ₩34,493 | ₩34,493 | -0.04% | 300 |
|---|
| 2025.11.13 | ₩34,526 | ₩34,526 | ₩34,500 | ₩34,513 | -0.04% | 4.9천 |
|---|
| 2025.11.12 | ₩34,567 | ₩34,567 | ₩34,553 | ₩34,553 | -0.04% | 300 |
|---|
| 2025.11.11 | ₩34,555 | ₩34,580 | ₩34,553 | ₩34,560 | +0.02% | 2.3천 |
|---|
| 2025.11.10 | ₩34,486 | ₩34,506 | ₩34,486 | ₩34,506 | +0.06% | 1.3천 |
|---|
| 2025.11.07 | ₩34,501 | ₩34,520 | ₩34,501 | ₩34,520 | +0.05% | 300 |
|---|
| 2025.11.06 | ₩34,526 | ₩34,540 | ₩34,486 | ₩34,513 | -0.04% | 1.7만 |
|---|
| 2025.11.05 | ₩34,453 | ₩34,459 | ₩34,439 | ₩34,439 | -0.04% | 1.5천 |
|---|
| 2025.11.04 | ₩34,459 | ₩34,500 | ₩34,459 | ₩34,500 | +0.12% | 1.4천 |
|---|
| 2025.11.03 | ₩34,459 | ₩34,486 | ₩34,439 | ₩34,466 | +0.02% | 1.2천 |
|---|
| 2025.10.31 | ₩34,513 | ₩34,513 | ₩34,473 | ₩34,493 | -0.06% | 2.3천 |
|---|
| 2025.10.30 | ₩34,446 | ₩34,500 | ₩34,446 | ₩34,479 | +0.10% | 1.8천 |
|---|
| 2025.10.29 | ₩34,567 | ₩34,567 | ₩34,506 | ₩34,506 | -0.17% | 4.7천 |
|---|
| 2025.10.28 | ₩34,553 | ₩34,647 | ₩34,553 | ₩34,614 | +0.17% | 1.6천 |
|---|
| 2025.10.27 | ₩34,526 | ₩34,607 | ₩34,526 | ₩34,585 | +0.17% | 2.5천 |
|---|
| 2025.10.24 | ₩34,526 | ₩34,595 | ₩34,526 | ₩34,579 | +0.15% | 2.1천 |
|---|
| 2025.10.23 | ₩34,540 | ₩34,587 | ₩34,526 | ₩34,533 | -0.02% | 2.1천 |
|---|
| 2025.10.22 | ₩34,597 | ₩34,612 | ₩34,553 | ₩34,600 | +0.01% | 3.1천 |
|---|
| 2025.10.21 | ₩34,632 | ₩34,634 | ₩34,567 | ₩34,600 | -0.09% | 4.5만 |
|---|
| 2025.10.20 | ₩34,567 | ₩34,573 | ₩34,567 | ₩34,573 | +0.02% | 200 |
|---|
| 2025.10.17 | ₩34,486 | ₩34,580 | ₩34,486 | ₩34,580 | +0.27% | 7.9천 |
|---|
| 2025.10.16 | ₩34,553 | ₩34,560 | ₩34,553 | ₩34,560 | +0.02% | 500 |
|---|
| 2025.10.15 | ₩34,513 | ₩34,526 | ₩34,487 | ₩34,506 | -0.02% | 900 |
|---|
| 2025.10.14 | ₩34,486 | ₩34,500 | ₩34,486 | ₩34,500 | +0.04% | 1.8천 |
|---|
| 2025.10.13 | ₩34,473 | ₩34,513 | ₩34,446 | ₩34,471 | -0.00% | 1.4천 |
|---|
| 2025.10.10 | ₩34,416 | ₩34,439 | ₩34,410 | ₩34,439 | +0.07% | 700 |
|---|