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 | ₩33,002 | ₩33,042 | ₩32,988 | ₩33,042 | +0.12% | 3.3천 |
| 2026.10.08 | ₩32,908 | ₩33,069 | ₩32,908 | ₩33,042 | +0.41% | 3.2천 |
| 2026.10.07 | ₩32,975 | ₩33,008 | ₩32,941 | ₩33,008 | +0.10% | 600 |
| 2026.10.06 | ₩33,042 | ₩33,055 | ₩32,964 | ₩33,002 | -0.12% | 4.3천 |
| 2026.10.05 | ₩32,854 | ₩33,015 | ₩32,841 | ₩32,934 | +0.24% | 2.8천 |
| 2026.10.02 | ₩33,055 | ₩33,055 | ₩32,961 | ₩32,961 | -0.28% | 200 |
| 2026.10.01 | ₩32,881 | ₩32,961 | ₩32,881 | ₩32,961 | +0.24% | 2.4천 |
| 2026.09.30 | ₩32,867 | ₩32,867 | ₩32,816 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,827 |
| -0.12% |
| 600 |
| 2026.09.29 | ₩32,861 | ₩32,867 | ₩32,814 | ₩32,861 | 0.00% | 1만 |
|---|
| 2026.09.28 | ₩33,203 | ₩33,203 | ₩33,203 | ₩33,203 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩33,283 | ₩33,283 | ₩33,276 | ₩33,276 | -0.02% | 300 |
|---|
| 2026.09.24 | ₩33,270 | ₩33,323 | ₩33,243 | ₩33,270 | 0.00% | 3.2만 |
|---|
| 2026.09.23 | ₩33,471 | ₩33,471 | ₩33,337 | ₩33,337 | -0.40% | 400 |
|---|
| 2026.09.22 | ₩33,531 | ₩33,565 | ₩33,484 | ₩33,523 | -0.02% | 1.4천 |
|---|
| 2026.09.21 | ₩33,565 | ₩33,565 | ₩33,471 | ₩33,531 | -0.10% | 1.1만 |
|---|
| 2026.09.18 | ₩33,444 | ₩33,491 | ₩33,444 | ₩33,491 | +0.14% | 1.1천 |
|---|
| 2026.09.17 | ₩33,590 | ₩33,590 | ₩33,498 | ₩33,551 | -0.12% | 600 |
|---|
| 2026.09.16 | ₩33,496 | ₩33,539 | ₩33,478 | ₩33,478 | -0.06% | 3.8천 |
|---|
| 2026.09.15 | ₩33,484 | ₩33,484 | ₩33,444 | ₩33,464 | -0.06% | 1.3천 |
|---|
| 2026.09.14 | ₩33,490 | ₩33,490 | ₩33,490 | ₩33,490 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩33,551 | ₩33,551 | ₩33,471 | ₩33,525 | -0.08% | 6.4천 |
|---|
| 2026.09.10 | ₩33,645 | ₩33,645 | ₩33,511 | ₩33,511 | -0.40% | 2.2만 |
|---|
| 2026.09.09 | ₩33,672 | ₩33,685 | ₩33,659 | ₩33,672 | 0.00% | 1천 |
|---|
| 2026.09.08 | ₩33,759 | ₩33,766 | ₩33,699 | ₩33,746 | -0.04% | 1.1천 |
|---|
| 2026.09.04 | ₩33,779 | ₩33,779 | ₩33,766 | ₩33,766 | -0.04% | 400 |
|---|
| 2026.09.03 | ₩33,793 | ₩33,833 | ₩33,752 | ₩33,785 | -0.02% | 1.1천 |
|---|
| 2026.09.02 | ₩33,752 | ₩33,752 | ₩33,732 | ₩33,732 | -0.06% | 2.5천 |
|---|
| 2026.09.01 | ₩33,739 | ₩33,739 | ₩33,726 | ₩33,726 | -0.04% | 500 |
|---|
| 2026.08.31 | ₩33,751 | ₩33,793 | ₩33,751 | ₩33,793 | +0.12% | 600 |
|---|
| 2026.08.28 | ₩33,887 | ₩33,913 | ₩33,739 | ₩33,786 | -0.30% | 3.2천 |
|---|
| 2026.08.27 | ₩33,866 | ₩33,866 | ₩33,866 | ₩33,866 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩33,860 | ₩33,873 | ₩33,807 | ₩33,873 | +0.04% | 800 |
|---|
| 2026.08.25 | ₩33,840 | ₩33,866 | ₩33,840 | ₩33,866 | +0.08% | 500 |
|---|
| 2026.08.24 | ₩33,813 | ₩33,813 | ₩33,806 | ₩33,806 | -0.02% | 400 |
|---|
| 2026.08.21 | ₩33,799 | ₩33,833 | ₩33,726 | ₩33,726 | -0.22% | 8.5천 |
|---|
| 2026.08.20 | ₩33,799 | ₩33,806 | ₩33,799 | ₩33,806 | +0.02% | 400 |
|---|
| 2026.08.19 | ₩33,858 | ₩33,860 | ₩33,806 | ₩33,828 | -0.09% | 1.1천 |
|---|
| 2026.08.18 | ₩33,779 | ₩33,786 | ₩33,779 | ₩33,786 | +0.02% | 1.1천 |
|---|
| 2026.08.17 | ₩33,806 | ₩33,806 | ₩33,766 | ₩33,806 | 0.00% | 2.1천 |
|---|
| 2026.08.14 | ₩33,793 | ₩33,806 | ₩33,752 | ₩33,806 | +0.04% | 5.6천 |
|---|
| 2026.08.13 | ₩33,826 | ₩33,826 | ₩33,826 | ₩33,826 | 0.00% | 300 |
|---|
| 2026.08.12 | ₩33,752 | ₩33,806 | ₩33,752 | ₩33,806 | +0.16% | 300 |
|---|
| 2026.08.11 | ₩33,820 | ₩33,820 | ₩33,779 | ₩33,779 | -0.12% | 4천 |
|---|
| 2026.08.10 | ₩33,726 | ₩33,779 | ₩33,712 | ₩33,773 | +0.14% | 6.4천 |
|---|
| 2026.08.07 | ₩33,799 | ₩33,799 | ₩33,799 | ₩33,799 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,739 | ₩33,766 | ₩33,739 | ₩33,766 | +0.08% | 1.6천 |
|---|
| 2026.08.05 | ₩33,766 | ₩33,806 | ₩33,766 | ₩33,806 | +0.12% | 1.4천 |
|---|
| 2026.08.04 | ₩33,752 | ₩33,833 | ₩33,752 | ₩33,793 | +0.12% | 2.9천 |
|---|
| 2026.08.03 | ₩33,645 | ₩33,752 | ₩33,645 | ₩33,712 | +0.20% | 600 |
|---|
| 2026.07.31 | ₩33,618 | ₩33,652 | ₩33,618 | ₩33,652 | +0.10% | 300 |
|---|
| 2026.07.30 | ₩33,685 | ₩33,719 | ₩33,685 | ₩33,719 | +0.10% | 300 |
|---|
| 2026.07.29 | ₩33,659 | ₩33,833 | ₩32,324 | ₩33,712 | +0.16% | 3천 |
|---|
| 2026.07.28 | ₩33,732 | ₩33,752 | ₩33,726 | ₩33,752 | +0.06% | 1.2만 |
|---|
| 2026.07.27 | ₩33,659 | ₩33,692 | ₩33,659 | ₩33,692 | +0.10% | 1천 |
|---|
| 2026.07.24 | ₩33,605 | ₩33,665 | ₩33,605 | ₩33,665 | +0.18% | 200 |
|---|
| 2026.07.23 | ₩33,592 | ₩33,632 | ₩33,592 | ₩33,632 | +0.12% | 800 |
|---|
| 2026.07.22 | ₩33,672 | ₩33,699 | ₩33,672 | ₩33,699 | +0.08% | 600 |
|---|
| 2026.07.21 | ₩33,766 | ₩33,766 | ₩33,712 | ₩33,732 | -0.10% | 1.9천 |
|---|
| 2026.07.20 | ₩33,779 | ₩33,779 | ₩33,779 | ₩33,779 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩33,840 | ₩33,860 | ₩33,838 | ₩33,838 | -0.00% | 500 |
|---|
| 2026.07.16 | ₩33,752 | ₩33,799 | ₩33,752 | ₩33,799 | +0.14% | 1.1천 |
|---|
| 2026.07.15 | ₩33,726 | ₩33,813 | ₩33,712 | ₩33,813 | +0.26% | 2.9천 |
|---|
| 2026.07.14 | ₩33,806 | ₩33,806 | ₩33,742 | ₩33,766 | -0.12% | 3.3천 |
|---|
| 2026.07.13 | ₩33,756 | ₩33,756 | ₩33,699 | ₩33,726 | -0.09% | 4.2천 |
|---|
| 2026.07.10 | ₩33,809 | ₩33,809 | ₩33,786 | ₩33,786 | -0.07% | 2.4천 |
|---|
| 2026.07.09 | ₩33,782 | ₩33,806 | ₩33,782 | ₩33,806 | +0.07% | 400 |
|---|
| 2026.07.08 | ₩33,752 | ₩33,793 | ₩33,732 | ₩33,759 | +0.02% | 6.7천 |
|---|
| 2026.07.07 | ₩33,860 | ₩33,860 | ₩33,782 | ₩33,813 | -0.14% | 2.8천 |
|---|
| 2026.07.06 | ₩33,828 | ₩33,900 | ₩33,806 | ₩33,873 | +0.13% | 1.6만 |
|---|
| 2026.07.02 | ₩33,846 | ₩33,849 | ₩33,846 | ₩33,849 | +0.01% | 400 |
|---|
| 2026.07.01 | ₩33,806 | ₩33,840 | ₩33,806 | ₩33,838 | +0.10% | 1.5천 |
|---|
| 2026.06.30 | ₩33,927 | ₩33,927 | ₩33,872 | ₩33,872 | -0.16% | 2천 |
|---|
| 2026.06.29 | ₩33,861 | ₩33,907 | ₩33,861 | ₩33,907 | +0.13% | 600 |
|---|
| 2026.06.26 | ₩34,249 | ₩34,249 | ₩34,249 | ₩34,249 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩34,275 | ₩34,275 | ₩34,215 | ₩34,249 | -0.08% | 700 |
|---|
| 2026.06.24 | ₩34,215 | ₩34,215 | ₩34,215 | ₩34,215 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩34,047 | ₩34,155 | ₩34,047 | ₩34,141 | +0.28% | 9.2천 |
|---|
| 2026.06.22 | ₩34,119 | ₩34,119 | ₩34,101 | ₩34,101 | -0.05% | 2.1천 |
|---|
| 2026.06.18 | ₩34,149 | ₩34,195 | ₩34,149 | ₩34,168 | +0.05% | 2.3천 |
|---|
| 2026.06.17 | ₩34,198 | ₩34,198 | ₩34,088 | ₩34,088 | -0.32% | 1.5천 |
|---|
| 2026.06.16 | ₩34,074 | ₩34,182 | ₩34,074 | ₩34,182 | +0.31% | 1.3천 |
|---|
| 2026.06.15 | ₩34,155 | ₩34,168 | ₩34,144 | ₩34,168 | +0.04% | 5.1천 |
|---|
| 2026.06.12 | ₩34,088 | ₩34,128 | ₩34,069 | ₩34,115 | +0.08% | 2.6만 |
|---|
| 2026.06.11 | ₩34,094 | ₩34,128 | ₩34,094 | ₩34,128 | +0.10% | 1.2천 |
|---|
| 2026.06.10 | ₩34,007 | ₩34,061 | ₩34,007 | ₩34,021 | +0.04% | 3.9만 |
|---|
| 2026.06.09 | ₩34,021 | ₩34,061 | ₩34,021 | ₩34,030 | +0.03% | 1천 |
|---|
| 2026.06.08 | ₩34,031 | ₩34,031 | ₩34,013 | ₩34,013 | -0.06% | 5.2천 |
|---|
| 2026.06.05 | ₩34,007 | ₩34,007 | ₩34,007 | ₩34,007 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩34,034 | ₩34,195 | ₩34,025 | ₩34,061 | +0.08% | 8.9천 |
|---|
| 2026.06.03 | ₩34,054 | ₩34,054 | ₩34,054 | ₩34,054 | 0.00% | 300 |
|---|
| 2026.06.02 | ₩34,021 | ₩34,101 | ₩34,021 | ₩34,094 | +0.22% | 3.8천 |
|---|
| 2026.06.01 | ₩33,980 | ₩34,034 | ₩33,980 | ₩34,021 | +0.12% | 2.8천 |
|---|
| 2026.05.29 | ₩34,121 | ₩34,121 | ₩34,121 | ₩34,121 | 0.00% | 300 |
|---|
| 2026.05.28 | ₩34,088 | ₩34,088 | ₩34,088 | ₩34,088 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩34,007 | ₩34,047 | ₩34,007 | ₩34,047 | +0.12% | 3.2천 |
|---|
| 2026.05.26 | ₩34,034 | ₩34,037 | ₩34,021 | ₩34,037 | +0.01% | 1.1천 |
|---|
| 2026.05.22 | ₩33,994 | ₩33,994 | ₩33,954 | ₩33,978 | -0.05% | 500 |
|---|
| 2026.05.21 | ₩33,873 | ₩33,954 | ₩33,860 | ₩33,933 | +0.18% | 3.6천 |
|---|
| 2026.05.20 | ₩33,920 | ₩33,938 | ₩33,920 | ₩33,938 | +0.05% | 1.6천 |
|---|
| 2026.05.19 | ₩33,787 | ₩33,846 | ₩33,779 | ₩33,813 | +0.08% | 2.2천 |
|---|
| 2026.05.18 | ₩33,672 | ₩33,872 | ₩33,672 | ₩33,840 | +0.50% | 3천 |
|---|
| 2026.05.15 | ₩33,901 | ₩33,920 | ₩33,901 | ₩33,913 | +0.04% | 500 |
|---|
| 2026.05.14 | ₩34,066 | ₩34,066 | ₩34,041 | ₩34,041 | -0.07% | 300 |
|---|
| 2026.05.13 | ₩33,994 | ₩34,034 | ₩33,994 | ₩34,034 | +0.12% | 700 |
|---|
| 2026.05.12 | ₩34,038 | ₩34,038 | ₩34,038 | ₩34,038 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩34,088 | ₩34,128 | ₩34,061 | ₩34,101 | +0.04% | 4.1천 |
|---|
| 2026.05.08 | ₩34,148 | ₩34,148 | ₩34,128 | ₩34,141 | -0.02% | 1.6천 |
|---|
| 2026.05.07 | ₩34,182 | ₩34,182 | ₩34,105 | ₩34,112 | -0.20% | 3.2천 |
|---|
| 2026.05.06 | ₩34,101 | ₩34,168 | ₩34,101 | ₩34,156 | +0.16% | 1.7만 |
|---|
| 2026.05.05 | ₩34,074 | ₩34,101 | ₩34,061 | ₩34,077 | +0.01% | 4.2천 |
|---|
| 2026.05.04 | ₩34,007 | ₩34,047 | ₩34,007 | ₩34,027 | +0.06% | 9.1천 |
|---|
| 2026.05.01 | ₩34,094 | ₩34,094 | ₩34,061 | ₩34,094 | 0.00% | 2.3천 |
|---|
| 2026.04.30 | ₩34,061 | ₩34,061 | ₩34,061 | ₩34,061 | 0.00% | 800 |
|---|
| 2026.04.29 | ₩34,034 | ₩34,034 | ₩34,034 | ₩34,034 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩34,047 | ₩34,101 | ₩33,954 | ₩33,998 | -0.15% | 5.3만 |
|---|
| 2026.04.27 | ₩34,182 | ₩34,182 | ₩34,128 | ₩34,128 | -0.16% | 600 |
|---|
| 2026.04.24 | ₩34,141 | ₩34,149 | ₩34,141 | ₩34,149 | +0.02% | 700 |
|---|
| 2026.04.23 | ₩34,141 | ₩34,141 | ₩34,101 | ₩34,101 | -0.12% | 1.1천 |
|---|
| 2026.04.22 | ₩34,115 | ₩34,128 | ₩34,115 | ₩34,128 | +0.04% | 400 |
|---|
| 2026.04.21 | ₩34,195 | ₩34,195 | ₩34,115 | ₩34,135 | -0.18% | 2.4천 |
|---|
| 2026.04.20 | ₩34,235 | ₩34,235 | ₩34,141 | ₩34,175 | -0.18% | 800 |
|---|
| 2026.04.17 | ₩34,222 | ₩34,222 | ₩34,182 | ₩34,195 | -0.08% | 1.2천 |
|---|
| 2026.04.16 | ₩34,115 | ₩34,141 | ₩34,101 | ₩34,115 | 0.00% | 2.5천 |
|---|
| 2026.04.15 | ₩34,155 | ₩34,155 | ₩34,155 | ₩34,155 | 0.00% | 300 |
|---|
| 2026.04.14 | ₩34,229 | ₩34,229 | ₩34,128 | ₩34,182 | -0.14% | 1.3천 |
|---|
| 2026.04.13 | ₩34,108 | ₩34,108 | ₩34,108 | ₩34,108 | 0.00% | 1.2천 |
|---|
| 2026.04.10 | ₩34,047 | ₩34,101 | ₩34,047 | ₩34,047 | 0.00% | 1.5천 |
|---|
| 2026.04.09 | ₩34,101 | ₩34,101 | ₩34,047 | ₩34,068 | -0.10% | 1.5천 |
|---|
| 2026.04.08 | ₩34,088 | ₩34,182 | ₩34,041 | ₩34,041 | -0.14% | 1.1천 |
|---|
| 2026.04.07 | ₩33,954 | ₩34,007 | ₩33,940 | ₩33,987 | +0.10% | 13.2만 |
|---|
| 2026.04.06 | ₩34,081 | ₩34,081 | ₩33,994 | ₩34,014 | -0.20% | 1.8만 |
|---|
| 2026.04.02 | ₩34,007 | ₩34,115 | ₩34,007 | ₩34,037 | +0.09% | 3.3천 |
|---|
| 2026.04.01 | ₩34,007 | ₩34,007 | ₩33,954 | ₩33,954 | -0.16% | 900 |
|---|
| 2026.03.31 | ₩33,994 | ₩34,002 | ₩33,967 | ₩34,002 | +0.02% | 1.4천 |
|---|
| 2026.03.30 | ₩33,913 | ₩34,021 | ₩33,907 | ₩33,920 | +0.02% | 2.7천 |
|---|
| 2026.03.27 | ₩34,047 | ₩34,061 | ₩34,034 | ₩34,041 | -0.02% | 1.2천 |
|---|
| 2026.03.26 | ₩34,229 | ₩34,229 | ₩34,034 | ₩34,047 | -0.53% | 3.5천 |
|---|
| 2026.03.25 | ₩34,161 | ₩34,195 | ₩34,161 | ₩34,182 | +0.06% | 3.5천 |
|---|
| 2026.03.24 | ₩34,128 | ₩34,128 | ₩34,081 | ₩34,108 | -0.06% | 4.2천 |
|---|
| 2026.03.23 | ₩34,141 | ₩34,182 | ₩34,101 | ₩34,179 | +0.11% | 3천 |
|---|
| 2026.03.20 | ₩34,128 | ₩34,128 | ₩34,094 | ₩34,094 | -0.10% | 8천 |
|---|
| 2026.03.19 | ₩34,222 | ₩34,270 | ₩34,182 | ₩34,242 | +0.06% | 6.6천 |
|---|
| 2026.03.18 | ₩34,275 | ₩34,275 | ₩34,249 | ₩34,249 | -0.08% | 1천 |
|---|
| 2026.03.17 | ₩34,312 | ₩34,342 | ₩34,312 | ₩34,329 | +0.05% | 1.9천 |
|---|
| 2026.03.16 | ₩34,289 | ₩34,302 | ₩34,275 | ₩34,282 | -0.02% | 3.6천 |
|---|
| 2026.03.13 | ₩34,229 | ₩34,229 | ₩34,195 | ₩34,202 | -0.08% | 3.9천 |
|---|
| 2026.03.12 | ₩34,255 | ₩34,255 | ₩34,202 | ₩34,223 | -0.09% | 4.8천 |
|---|
| 2026.03.11 | ₩34,329 | ₩34,329 | ₩34,309 | ₩34,309 | -0.06% | 500 |
|---|
| 2026.03.10 | ₩34,410 | ₩34,436 | ₩34,384 | ₩34,389 | -0.06% | 3.6천 |
|---|
| 2026.03.09 | ₩34,356 | ₩34,443 | ₩34,356 | ₩34,436 | +0.23% | 2.4천 |
|---|
| 2026.03.06 | ₩34,369 | ₩34,436 | ₩34,369 | ₩34,389 | +0.06% | 7.4만 |
|---|
| 2026.03.05 | ₩34,396 | ₩34,403 | ₩34,396 | ₩34,403 | +0.02% | 800 |
|---|
| 2026.03.04 | ₩34,477 | ₩34,477 | ₩34,470 | ₩34,470 | -0.02% | 1.3천 |
|---|
| 2026.03.03 | ₩34,439 | ₩34,483 | ₩34,439 | ₩34,483 | +0.13% | 900 |
|---|
| 2026.03.02 | ₩34,503 | ₩34,503 | ₩34,477 | ₩34,497 | -0.02% | 1.8만 |
|---|
| 2026.02.27 | ₩34,530 | ₩34,604 | ₩34,530 | ₩34,604 | +0.21% | 2.7천 |
|---|
| 2026.02.26 | ₩34,544 | ₩34,584 | ₩34,544 | ₩34,584 | +0.12% | 1.5만 |
|---|
| 2026.02.25 | ₩34,530 | ₩34,530 | ₩34,530 | ₩34,530 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩34,537 | ₩34,544 | ₩34,530 | ₩34,544 | +0.02% | 3.6만 |
|---|
| 2026.02.23 | ₩34,570 | ₩34,570 | ₩34,530 | ₩34,544 | -0.08% | 3.7천 |
|---|
| 2026.02.20 | ₩34,477 | ₩34,483 | ₩34,477 | ₩34,483 | +0.02% | 700 |
|---|
| 2026.02.19 | ₩34,490 | ₩34,490 | ₩34,490 | ₩34,490 | 0.00% | 400 |
|---|
| 2026.02.18 | ₩34,490 | ₩34,503 | ₩34,477 | ₩34,477 | -0.04% | 1.1천 |
|---|
| 2026.02.17 | ₩34,477 | ₩34,530 | ₩34,477 | ₩34,503 | +0.08% | 2.4천 |
|---|
| 2026.02.13 | ₩34,483 | ₩34,497 | ₩34,483 | ₩34,497 | +0.04% | 1천 |
|---|
| 2026.02.12 | ₩34,389 | ₩34,443 | ₩34,389 | ₩34,436 | +0.14% | 4.2천 |
|---|
| 2026.02.11 | ₩34,356 | ₩34,369 | ₩34,356 | ₩34,356 | 0.00% | 4.4천 |
|---|
| 2026.02.10 | ₩34,423 | ₩34,423 | ₩34,377 | ₩34,396 | -0.08% | 7.2천 |
|---|
| 2026.02.09 | ₩34,329 | ₩34,356 | ₩34,316 | ₩34,342 | +0.04% | 5.5천 |
|---|
| 2026.02.06 | ₩34,289 | ₩34,316 | ₩34,289 | ₩34,316 | +0.08% | 3.2천 |
|---|
| 2026.02.05 | ₩34,302 | ₩34,316 | ₩34,302 | ₩34,316 | +0.04% | 400 |
|---|
| 2026.02.04 | ₩34,208 | ₩34,235 | ₩34,208 | ₩34,222 | +0.04% | 5천 |
|---|
| 2026.02.03 | ₩34,229 | ₩34,262 | ₩34,208 | ₩34,215 | -0.04% | 2.8만 |
|---|
| 2026.02.02 | ₩34,222 | ₩34,235 | ₩34,222 | ₩34,229 | +0.02% | 2.9천 |
|---|
| 2026.01.30 | ₩34,249 | ₩34,289 | ₩34,249 | ₩34,269 | +0.06% | 1.5천 |
|---|
| 2026.01.29 | ₩34,247 | ₩34,274 | ₩34,247 | ₩34,255 | +0.02% | 2.2천 |
|---|
| 2026.01.28 | ₩34,215 | ₩34,237 | ₩34,215 | ₩34,229 | +0.04% | 1.5천 |
|---|
| 2026.01.27 | ₩34,274 | ₩34,274 | ₩34,255 | ₩34,255 | -0.05% | 1.3천 |
|---|
| 2026.01.26 | ₩34,262 | ₩34,269 | ₩34,249 | ₩34,269 | +0.02% | 1.1천 |
|---|
| 2026.01.23 | ₩34,219 | ₩34,242 | ₩34,195 | ₩34,242 | +0.07% | 2.5천 |
|---|
| 2026.01.22 | ₩34,182 | ₩34,203 | ₩34,170 | ₩34,202 | +0.06% | 3.3천 |
|---|
| 2026.01.21 | ₩34,168 | ₩34,222 | ₩34,161 | ₩34,203 | +0.10% | 2.2천 |
|---|
| 2026.01.20 | ₩34,167 | ₩34,168 | ₩34,141 | ₩34,148 | -0.05% | 3.9천 |
|---|
| 2026.01.16 | ₩34,262 | ₩34,262 | ₩34,208 | ₩34,208 | -0.16% | 6천 |
|---|
| 2026.01.15 | ₩34,235 | ₩34,249 | ₩34,235 | ₩34,249 | +0.04% | 900 |
|---|
| 2026.01.14 | ₩34,262 | ₩34,282 | ₩34,262 | ₩34,282 | +0.06% | 900 |
|---|
| 2026.01.13 | ₩34,208 | ₩34,235 | ₩34,208 | ₩34,229 | +0.06% | 2.3천 |
|---|
| 2026.01.12 | ₩34,208 | ₩34,222 | ₩34,208 | ₩34,215 | +0.02% | 700 |
|---|
| 2026.01.09 | ₩34,222 | ₩34,235 | ₩34,208 | ₩34,229 | +0.02% | 2.1천 |
|---|
| 2026.01.08 | ₩34,208 | ₩34,208 | ₩34,182 | ₩34,202 | -0.02% | 3.7만 |
|---|
| 2026.01.07 | ₩34,235 | ₩34,249 | ₩34,235 | ₩34,235 | 0.00% | 1천 |
|---|
| 2026.01.06 | ₩34,195 | ₩34,222 | ₩34,182 | ₩34,215 | +0.06% | 6.1천 |
|---|
| 2026.01.05 | ₩34,198 | ₩34,222 | ₩34,195 | ₩34,215 | +0.05% | 1.9천 |
|---|
| 2026.01.02 | ₩34,208 | ₩34,208 | ₩34,128 | ₩34,155 | -0.16% | 1.5천 |
|---|
| 2025.12.31 | ₩34,182 | ₩34,188 | ₩34,182 | ₩34,188 | +0.02% | 3.1천 |
|---|
| 2025.12.30 | ₩34,182 | ₩34,235 | ₩34,182 | ₩34,215 | +0.10% | 2천 |
|---|
| 2025.12.29 | ₩34,691 | ₩34,725 | ₩34,691 | ₩34,725 | +0.10% | 2천 |
|---|
| 2025.12.26 | ₩34,705 | ₩34,731 | ₩34,691 | ₩34,705 | 0.00% | 3.5천 |
|---|
| 2025.12.24 | ₩34,651 | ₩34,705 | ₩34,651 | ₩34,678 | +0.08% | 700 |
|---|
| 2025.12.23 | ₩34,611 | ₩34,644 | ₩34,611 | ₩34,644 | +0.10% | 4천 |
|---|
| 2025.12.22 | ₩34,651 | ₩34,678 | ₩34,624 | ₩34,631 | -0.06% | 4.5천 |
|---|
| 2025.12.19 | ₩34,651 | ₩34,664 | ₩34,651 | ₩34,664 | +0.04% | 1.3만 |
|---|
| 2025.12.18 | ₩34,678 | ₩34,678 | ₩34,644 | ₩34,670 | -0.02% | 4.4천 |
|---|
| 2025.12.17 | ₩34,617 | ₩34,631 | ₩34,557 | ₩34,631 | +0.04% | 6.3천 |
|---|
| 2025.12.16 | ₩34,638 | ₩34,638 | ₩34,611 | ₩34,625 | -0.03% | 4.5천 |
|---|
| 2025.12.15 | ₩34,584 | ₩34,611 | ₩34,557 | ₩34,595 | +0.03% | 2.1천 |
|---|
| 2025.12.12 | ₩34,572 | ₩34,597 | ₩34,557 | ₩34,570 | -0.00% | 1천 |
|---|
| 2025.12.11 | ₩34,638 | ₩34,638 | ₩34,570 | ₩34,604 | -0.10% | 2천 |
|---|
| 2025.12.10 | ₩34,554 | ₩34,600 | ₩34,530 | ₩34,600 | +0.13% | 1.3천 |
|---|
| 2025.12.09 | ₩34,584 | ₩34,584 | ₩34,530 | ₩34,537 | -0.14% | 7천 |
|---|
| 2025.12.08 | ₩34,584 | ₩34,584 | ₩34,553 | ₩34,553 | -0.09% | 400 |
|---|
| 2025.12.05 | ₩34,581 | ₩34,597 | ₩34,580 | ₩34,585 | +0.01% | 3.5천 |
|---|
| 2025.12.04 | ₩34,612 | ₩34,612 | ₩34,612 | ₩34,612 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩34,638 | ₩34,658 | ₩34,638 | ₩34,658 | +0.06% | 600 |
|---|
| 2025.12.02 | ₩34,611 | ₩34,624 | ₩34,570 | ₩34,621 | +0.03% | 1.1천 |
|---|
| 2025.12.01 | ₩34,624 | ₩34,636 | ₩34,597 | ₩34,599 | -0.07% | 2.7천 |
|---|
| 2025.11.28 | ₩34,678 | ₩34,698 | ₩34,678 | ₩34,698 | +0.06% | 900 |
|---|
| 2025.11.26 | ₩34,597 | ₩34,705 | ₩34,597 | ₩34,705 | +0.31% | 4.4천 |
|---|
| 2025.11.25 | ₩34,597 | ₩34,718 | ₩34,597 | ₩34,691 | +0.27% | 3.5천 |
|---|
| 2025.11.24 | ₩34,651 | ₩34,651 | ₩34,597 | ₩34,631 | -0.06% | 4.9천 |
|---|
| 2025.11.21 | ₩34,611 | ₩34,611 | ₩34,570 | ₩34,583 | -0.08% | 3.1천 |
|---|
| 2025.11.20 | ₩34,524 | ₩34,530 | ₩34,517 | ₩34,522 | -0.00% | 1.3천 |
|---|
| 2025.11.19 | ₩34,509 | ₩34,517 | ₩34,436 | ₩34,483 | -0.07% | 6.8천 |
|---|
| 2025.11.18 | ₩34,502 | ₩34,513 | ₩34,502 | ₩34,510 | +0.02% | 600 |
|---|
| 2025.11.17 | ₩34,481 | ₩34,517 | ₩34,474 | ₩34,486 | +0.02% | 1.9천 |
|---|
| 2025.11.14 | ₩34,497 | ₩34,497 | ₩34,483 | ₩34,483 | -0.04% | 300 |
|---|
| 2025.11.13 | ₩34,517 | ₩34,517 | ₩34,490 | ₩34,503 | -0.04% | 4.9천 |
|---|
| 2025.11.12 | ₩34,557 | ₩34,557 | ₩34,544 | ₩34,544 | -0.04% | 300 |
|---|
| 2025.11.11 | ₩34,545 | ₩34,570 | ₩34,544 | ₩34,550 | +0.02% | 2.3천 |
|---|
| 2025.11.10 | ₩34,477 | ₩34,497 | ₩34,477 | ₩34,497 | +0.06% | 1.3천 |
|---|
| 2025.11.07 | ₩34,491 | ₩34,510 | ₩34,491 | ₩34,510 | +0.05% | 300 |
|---|
| 2025.11.06 | ₩34,517 | ₩34,530 | ₩34,477 | ₩34,503 | -0.04% | 1.7만 |
|---|
| 2025.11.05 | ₩34,443 | ₩34,450 | ₩34,430 | ₩34,430 | -0.04% | 1.5천 |
|---|
| 2025.11.04 | ₩34,450 | ₩34,490 | ₩34,450 | ₩34,490 | +0.12% | 1.4천 |
|---|
| 2025.11.03 | ₩34,450 | ₩34,477 | ₩34,430 | ₩34,456 | +0.02% | 1.2천 |
|---|
| 2025.10.31 | ₩34,503 | ₩34,503 | ₩34,463 | ₩34,483 | -0.06% | 2.3천 |
|---|
| 2025.10.30 | ₩34,436 | ₩34,490 | ₩34,436 | ₩34,470 | +0.10% | 1.8천 |
|---|
| 2025.10.29 | ₩34,557 | ₩34,557 | ₩34,497 | ₩34,497 | -0.17% | 4.7천 |
|---|
| 2025.10.28 | ₩34,544 | ₩34,638 | ₩34,544 | ₩34,604 | +0.17% | 1.6천 |
|---|
| 2025.10.27 | ₩34,517 | ₩34,597 | ₩34,517 | ₩34,576 | +0.17% | 2.5천 |
|---|
| 2025.10.24 | ₩34,517 | ₩34,585 | ₩34,517 | ₩34,569 | +0.15% | 2.1천 |
|---|
| 2025.10.23 | ₩34,530 | ₩34,577 | ₩34,517 | ₩34,524 | -0.02% | 2.1천 |
|---|
| 2025.10.22 | ₩34,588 | ₩34,603 | ₩34,544 | ₩34,591 | +0.01% | 3.1천 |
|---|
| 2025.10.21 | ₩34,623 | ₩34,624 | ₩34,557 | ₩34,591 | -0.09% | 4.5만 |
|---|
| 2025.10.20 | ₩34,557 | ₩34,564 | ₩34,557 | ₩34,564 | +0.02% | 200 |
|---|
| 2025.10.17 | ₩34,477 | ₩34,570 | ₩34,477 | ₩34,570 | +0.27% | 7.9천 |
|---|
| 2025.10.16 | ₩34,544 | ₩34,550 | ₩34,544 | ₩34,550 | +0.02% | 500 |
|---|
| 2025.10.15 | ₩34,503 | ₩34,517 | ₩34,478 | ₩34,497 | -0.02% | 900 |
|---|
| 2025.10.14 | ₩34,477 | ₩34,490 | ₩34,477 | ₩34,490 | +0.04% | 1.8천 |
|---|
| 2025.10.13 | ₩34,463 | ₩34,503 | ₩34,436 | ₩34,462 | -0.00% | 1.4천 |
|---|
| 2025.10.10 | ₩34,407 | ₩34,430 | ₩34,400 | ₩34,430 | +0.07% | 700 |
|---|