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 | ₩32,982 | ₩33,022 | ₩32,968 | ₩33,022 | +0.12% | 3.3천 |
| 2026.10.08 | ₩32,888 | ₩33,049 | ₩32,888 | ₩33,022 | +0.41% | 3.2천 |
| 2026.10.07 | ₩32,955 | ₩32,988 | ₩32,921 | ₩32,988 | +0.10% | 600 |
| 2026.10.06 | ₩33,022 | ₩33,035 | ₩32,944 | ₩32,982 | -0.12% | 4.3천 |
| 2026.10.05 | ₩32,834 | ₩32,995 | ₩32,821 | ₩32,915 | +0.24% | 2.8천 |
| 2026.10.02 | ₩33,035 | ₩33,035 | ₩32,941 | ₩32,941 | -0.28% | 200 |
| 2026.10.01 | ₩32,861 | ₩32,941 | ₩32,861 | ₩32,941 | +0.24% | 2.4천 |
| 2026.09.30 | ₩32,848 | ₩32,848 | ₩32,797 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,807 |
| -0.12% |
| 600 |
| 2026.09.29 | ₩32,841 | ₩32,848 | ₩32,794 | ₩32,841 | 0.00% | 1만 |
|---|
| 2026.09.28 | ₩33,183 | ₩33,183 | ₩33,183 | ₩33,183 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩33,263 | ₩33,263 | ₩33,256 | ₩33,256 | -0.02% | 300 |
|---|
| 2026.09.24 | ₩33,250 | ₩33,303 | ₩33,223 | ₩33,250 | 0.00% | 3.2만 |
|---|
| 2026.09.23 | ₩33,451 | ₩33,451 | ₩33,317 | ₩33,317 | -0.40% | 400 |
|---|
| 2026.09.22 | ₩33,511 | ₩33,544 | ₩33,464 | ₩33,503 | -0.02% | 1.4천 |
|---|
| 2026.09.21 | ₩33,544 | ₩33,544 | ₩33,451 | ₩33,511 | -0.10% | 1.1만 |
|---|
| 2026.09.18 | ₩33,424 | ₩33,471 | ₩33,424 | ₩33,471 | +0.14% | 1.1천 |
|---|
| 2026.09.17 | ₩33,570 | ₩33,570 | ₩33,477 | ₩33,531 | -0.12% | 600 |
|---|
| 2026.09.16 | ₩33,476 | ₩33,519 | ₩33,457 | ₩33,457 | -0.06% | 3.8천 |
|---|
| 2026.09.15 | ₩33,464 | ₩33,464 | ₩33,424 | ₩33,444 | -0.06% | 1.3천 |
|---|
| 2026.09.14 | ₩33,469 | ₩33,469 | ₩33,469 | ₩33,469 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩33,531 | ₩33,531 | ₩33,451 | ₩33,504 | -0.08% | 6.4천 |
|---|
| 2026.09.10 | ₩33,625 | ₩33,625 | ₩33,491 | ₩33,491 | -0.40% | 2.2만 |
|---|
| 2026.09.09 | ₩33,652 | ₩33,665 | ₩33,638 | ₩33,652 | 0.00% | 1천 |
|---|
| 2026.09.08 | ₩33,739 | ₩33,745 | ₩33,678 | ₩33,725 | -0.04% | 1.1천 |
|---|
| 2026.09.04 | ₩33,759 | ₩33,759 | ₩33,745 | ₩33,745 | -0.04% | 400 |
|---|
| 2026.09.03 | ₩33,772 | ₩33,812 | ₩33,732 | ₩33,764 | -0.02% | 1.1천 |
|---|
| 2026.09.02 | ₩33,732 | ₩33,732 | ₩33,712 | ₩33,712 | -0.06% | 2.5천 |
|---|
| 2026.09.01 | ₩33,719 | ₩33,719 | ₩33,705 | ₩33,705 | -0.04% | 500 |
|---|
| 2026.08.31 | ₩33,731 | ₩33,772 | ₩33,731 | ₩33,772 | +0.12% | 600 |
|---|
| 2026.08.28 | ₩33,866 | ₩33,893 | ₩33,719 | ₩33,766 | -0.30% | 3.2천 |
|---|
| 2026.08.27 | ₩33,846 | ₩33,846 | ₩33,846 | ₩33,846 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩33,839 | ₩33,853 | ₩33,787 | ₩33,853 | +0.04% | 800 |
|---|
| 2026.08.25 | ₩33,819 | ₩33,846 | ₩33,819 | ₩33,846 | +0.08% | 500 |
|---|
| 2026.08.24 | ₩33,792 | ₩33,792 | ₩33,786 | ₩33,786 | -0.02% | 400 |
|---|
| 2026.08.21 | ₩33,779 | ₩33,812 | ₩33,705 | ₩33,705 | -0.22% | 8.5천 |
|---|
| 2026.08.20 | ₩33,779 | ₩33,786 | ₩33,779 | ₩33,786 | +0.02% | 400 |
|---|
| 2026.08.19 | ₩33,838 | ₩33,839 | ₩33,786 | ₩33,807 | -0.09% | 1.1천 |
|---|
| 2026.08.18 | ₩33,759 | ₩33,766 | ₩33,759 | ₩33,766 | +0.02% | 1.1천 |
|---|
| 2026.08.17 | ₩33,786 | ₩33,786 | ₩33,745 | ₩33,786 | 0.00% | 2.1천 |
|---|
| 2026.08.14 | ₩33,772 | ₩33,786 | ₩33,732 | ₩33,786 | +0.04% | 5.6천 |
|---|
| 2026.08.13 | ₩33,806 | ₩33,806 | ₩33,806 | ₩33,806 | 0.00% | 300 |
|---|
| 2026.08.12 | ₩33,732 | ₩33,786 | ₩33,732 | ₩33,786 | +0.16% | 300 |
|---|
| 2026.08.11 | ₩33,799 | ₩33,799 | ₩33,759 | ₩33,759 | -0.12% | 4천 |
|---|
| 2026.08.10 | ₩33,705 | ₩33,759 | ₩33,692 | ₩33,752 | +0.14% | 6.4천 |
|---|
| 2026.08.07 | ₩33,779 | ₩33,779 | ₩33,779 | ₩33,779 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,719 | ₩33,745 | ₩33,719 | ₩33,745 | +0.08% | 1.6천 |
|---|
| 2026.08.05 | ₩33,745 | ₩33,786 | ₩33,745 | ₩33,786 | +0.12% | 1.4천 |
|---|
| 2026.08.04 | ₩33,732 | ₩33,812 | ₩33,732 | ₩33,772 | +0.12% | 2.9천 |
|---|
| 2026.08.03 | ₩33,625 | ₩33,732 | ₩33,625 | ₩33,692 | +0.20% | 600 |
|---|
| 2026.07.31 | ₩33,598 | ₩33,632 | ₩33,598 | ₩33,632 | +0.10% | 300 |
|---|
| 2026.07.30 | ₩33,665 | ₩33,699 | ₩33,665 | ₩33,699 | +0.10% | 300 |
|---|
| 2026.07.29 | ₩33,638 | ₩33,812 | ₩32,305 | ₩33,692 | +0.16% | 3천 |
|---|
| 2026.07.28 | ₩33,712 | ₩33,732 | ₩33,705 | ₩33,732 | +0.06% | 1.2만 |
|---|
| 2026.07.27 | ₩33,638 | ₩33,672 | ₩33,638 | ₩33,672 | +0.10% | 1천 |
|---|
| 2026.07.24 | ₩33,585 | ₩33,645 | ₩33,585 | ₩33,645 | +0.18% | 200 |
|---|
| 2026.07.23 | ₩33,571 | ₩33,611 | ₩33,571 | ₩33,611 | +0.12% | 800 |
|---|
| 2026.07.22 | ₩33,652 | ₩33,678 | ₩33,652 | ₩33,678 | +0.08% | 600 |
|---|
| 2026.07.21 | ₩33,745 | ₩33,745 | ₩33,692 | ₩33,712 | -0.10% | 1.9천 |
|---|
| 2026.07.20 | ₩33,759 | ₩33,759 | ₩33,759 | ₩33,759 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩33,819 | ₩33,839 | ₩33,818 | ₩33,818 | -0.00% | 500 |
|---|
| 2026.07.16 | ₩33,732 | ₩33,779 | ₩33,732 | ₩33,779 | +0.14% | 1.1천 |
|---|
| 2026.07.15 | ₩33,705 | ₩33,792 | ₩33,692 | ₩33,792 | +0.26% | 2.9천 |
|---|
| 2026.07.14 | ₩33,786 | ₩33,786 | ₩33,721 | ₩33,745 | -0.12% | 3.3천 |
|---|
| 2026.07.13 | ₩33,736 | ₩33,736 | ₩33,678 | ₩33,705 | -0.09% | 4.2천 |
|---|
| 2026.07.10 | ₩33,788 | ₩33,788 | ₩33,766 | ₩33,766 | -0.07% | 2.4천 |
|---|
| 2026.07.09 | ₩33,762 | ₩33,786 | ₩33,762 | ₩33,786 | +0.07% | 400 |
|---|
| 2026.07.08 | ₩33,732 | ₩33,772 | ₩33,712 | ₩33,739 | +0.02% | 6.7천 |
|---|
| 2026.07.07 | ₩33,839 | ₩33,839 | ₩33,762 | ₩33,792 | -0.14% | 2.8천 |
|---|
| 2026.07.06 | ₩33,807 | ₩33,879 | ₩33,786 | ₩33,853 | +0.13% | 1.6만 |
|---|
| 2026.07.02 | ₩33,826 | ₩33,829 | ₩33,826 | ₩33,829 | +0.01% | 400 |
|---|
| 2026.07.01 | ₩33,786 | ₩33,819 | ₩33,786 | ₩33,818 | +0.10% | 1.5천 |
|---|
| 2026.06.30 | ₩33,906 | ₩33,906 | ₩33,851 | ₩33,851 | -0.16% | 2천 |
|---|
| 2026.06.29 | ₩33,841 | ₩33,886 | ₩33,841 | ₩33,886 | +0.13% | 600 |
|---|
| 2026.06.26 | ₩34,228 | ₩34,228 | ₩34,228 | ₩34,228 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩34,255 | ₩34,255 | ₩34,194 | ₩34,228 | -0.08% | 700 |
|---|
| 2026.06.24 | ₩34,194 | ₩34,194 | ₩34,194 | ₩34,194 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩34,027 | ₩34,134 | ₩34,027 | ₩34,121 | +0.28% | 9.2천 |
|---|
| 2026.06.22 | ₩34,098 | ₩34,098 | ₩34,081 | ₩34,081 | -0.05% | 2.1천 |
|---|
| 2026.06.18 | ₩34,129 | ₩34,174 | ₩34,129 | ₩34,148 | +0.05% | 2.3천 |
|---|
| 2026.06.17 | ₩34,177 | ₩34,177 | ₩34,067 | ₩34,067 | -0.32% | 1.5천 |
|---|
| 2026.06.16 | ₩34,054 | ₩34,161 | ₩34,054 | ₩34,161 | +0.31% | 1.3천 |
|---|
| 2026.06.15 | ₩34,134 | ₩34,148 | ₩34,123 | ₩34,148 | +0.04% | 5.1천 |
|---|
| 2026.06.12 | ₩34,067 | ₩34,107 | ₩34,048 | ₩34,094 | +0.08% | 2.6만 |
|---|
| 2026.06.11 | ₩34,074 | ₩34,107 | ₩34,074 | ₩34,107 | +0.10% | 1.2천 |
|---|
| 2026.06.10 | ₩33,987 | ₩34,040 | ₩33,987 | ₩34,000 | +0.04% | 3.9만 |
|---|
| 2026.06.09 | ₩34,000 | ₩34,040 | ₩34,000 | ₩34,009 | +0.03% | 1천 |
|---|
| 2026.06.08 | ₩34,011 | ₩34,011 | ₩33,992 | ₩33,992 | -0.06% | 5.2천 |
|---|
| 2026.06.05 | ₩33,987 | ₩33,987 | ₩33,987 | ₩33,987 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩34,014 | ₩34,174 | ₩34,004 | ₩34,040 | +0.08% | 8.9천 |
|---|
| 2026.06.03 | ₩34,034 | ₩34,034 | ₩34,034 | ₩34,034 | 0.00% | 300 |
|---|
| 2026.06.02 | ₩34,000 | ₩34,081 | ₩34,000 | ₩34,074 | +0.22% | 3.8천 |
|---|
| 2026.06.01 | ₩33,960 | ₩34,014 | ₩33,960 | ₩34,000 | +0.12% | 2.8천 |
|---|
| 2026.05.29 | ₩34,101 | ₩34,101 | ₩34,101 | ₩34,101 | 0.00% | 300 |
|---|
| 2026.05.28 | ₩34,067 | ₩34,067 | ₩34,067 | ₩34,067 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩33,987 | ₩34,027 | ₩33,987 | ₩34,027 | +0.12% | 3.2천 |
|---|
| 2026.05.26 | ₩34,014 | ₩34,016 | ₩34,000 | ₩34,016 | +0.01% | 1.1천 |
|---|
| 2026.05.22 | ₩33,973 | ₩33,973 | ₩33,933 | ₩33,957 | -0.05% | 500 |
|---|
| 2026.05.21 | ₩33,853 | ₩33,933 | ₩33,839 | ₩33,913 | +0.18% | 3.6천 |
|---|
| 2026.05.20 | ₩33,900 | ₩33,917 | ₩33,900 | ₩33,917 | +0.05% | 1.6천 |
|---|
| 2026.05.19 | ₩33,767 | ₩33,826 | ₩33,759 | ₩33,792 | +0.08% | 2.2천 |
|---|
| 2026.05.18 | ₩33,652 | ₩33,851 | ₩33,652 | ₩33,819 | +0.50% | 3천 |
|---|
| 2026.05.15 | ₩33,881 | ₩33,900 | ₩33,881 | ₩33,893 | +0.04% | 500 |
|---|
| 2026.05.14 | ₩34,046 | ₩34,046 | ₩34,020 | ₩34,020 | -0.07% | 300 |
|---|
| 2026.05.13 | ₩33,973 | ₩34,014 | ₩33,973 | ₩34,014 | +0.12% | 700 |
|---|
| 2026.05.12 | ₩34,018 | ₩34,018 | ₩34,018 | ₩34,018 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩34,067 | ₩34,107 | ₩34,040 | ₩34,081 | +0.04% | 4.1천 |
|---|
| 2026.05.08 | ₩34,127 | ₩34,127 | ₩34,107 | ₩34,121 | -0.02% | 1.6천 |
|---|
| 2026.05.07 | ₩34,161 | ₩34,161 | ₩34,085 | ₩34,091 | -0.20% | 3.2천 |
|---|
| 2026.05.06 | ₩34,081 | ₩34,148 | ₩34,081 | ₩34,135 | +0.16% | 1.7만 |
|---|
| 2026.05.05 | ₩34,054 | ₩34,081 | ₩34,040 | ₩34,056 | +0.01% | 4.2천 |
|---|
| 2026.05.04 | ₩33,987 | ₩34,027 | ₩33,987 | ₩34,007 | +0.06% | 9.1천 |
|---|
| 2026.05.01 | ₩34,074 | ₩34,074 | ₩34,040 | ₩34,074 | 0.00% | 2.3천 |
|---|
| 2026.04.30 | ₩34,040 | ₩34,040 | ₩34,040 | ₩34,040 | 0.00% | 800 |
|---|
| 2026.04.29 | ₩34,014 | ₩34,014 | ₩34,014 | ₩34,014 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩34,027 | ₩34,081 | ₩33,933 | ₩33,977 | -0.15% | 5.3만 |
|---|
| 2026.04.27 | ₩34,161 | ₩34,161 | ₩34,107 | ₩34,107 | -0.16% | 600 |
|---|
| 2026.04.24 | ₩34,121 | ₩34,129 | ₩34,121 | ₩34,129 | +0.02% | 700 |
|---|
| 2026.04.23 | ₩34,121 | ₩34,121 | ₩34,081 | ₩34,081 | -0.12% | 1.1천 |
|---|
| 2026.04.22 | ₩34,094 | ₩34,107 | ₩34,094 | ₩34,107 | +0.04% | 400 |
|---|
| 2026.04.21 | ₩34,174 | ₩34,174 | ₩34,094 | ₩34,114 | -0.18% | 2.4천 |
|---|
| 2026.04.20 | ₩34,215 | ₩34,215 | ₩34,121 | ₩34,154 | -0.18% | 800 |
|---|
| 2026.04.17 | ₩34,201 | ₩34,201 | ₩34,161 | ₩34,174 | -0.08% | 1.2천 |
|---|
| 2026.04.16 | ₩34,094 | ₩34,121 | ₩34,081 | ₩34,094 | 0.00% | 2.5천 |
|---|
| 2026.04.15 | ₩34,134 | ₩34,134 | ₩34,134 | ₩34,134 | 0.00% | 300 |
|---|
| 2026.04.14 | ₩34,208 | ₩34,208 | ₩34,107 | ₩34,161 | -0.14% | 1.3천 |
|---|
| 2026.04.13 | ₩34,087 | ₩34,087 | ₩34,087 | ₩34,087 | 0.00% | 1.2천 |
|---|
| 2026.04.10 | ₩34,027 | ₩34,081 | ₩34,027 | ₩34,027 | 0.00% | 1.5천 |
|---|
| 2026.04.09 | ₩34,081 | ₩34,081 | ₩34,027 | ₩34,047 | -0.10% | 1.5천 |
|---|
| 2026.04.08 | ₩34,067 | ₩34,161 | ₩34,020 | ₩34,020 | -0.14% | 1.1천 |
|---|
| 2026.04.07 | ₩33,933 | ₩33,987 | ₩33,920 | ₩33,967 | +0.10% | 13.2만 |
|---|
| 2026.04.06 | ₩34,060 | ₩34,060 | ₩33,973 | ₩33,993 | -0.20% | 1.8만 |
|---|
| 2026.04.02 | ₩33,987 | ₩34,094 | ₩33,987 | ₩34,016 | +0.09% | 3.3천 |
|---|
| 2026.04.01 | ₩33,987 | ₩33,987 | ₩33,933 | ₩33,933 | -0.16% | 900 |
|---|
| 2026.03.31 | ₩33,973 | ₩33,981 | ₩33,947 | ₩33,981 | +0.02% | 1.4천 |
|---|
| 2026.03.30 | ₩33,893 | ₩34,000 | ₩33,886 | ₩33,900 | +0.02% | 2.7천 |
|---|
| 2026.03.27 | ₩34,027 | ₩34,040 | ₩34,014 | ₩34,020 | -0.02% | 1.2천 |
|---|
| 2026.03.26 | ₩34,208 | ₩34,208 | ₩34,014 | ₩34,027 | -0.53% | 3.5천 |
|---|
| 2026.03.25 | ₩34,141 | ₩34,174 | ₩34,141 | ₩34,161 | +0.06% | 3.5천 |
|---|
| 2026.03.24 | ₩34,107 | ₩34,107 | ₩34,060 | ₩34,087 | -0.06% | 4.2천 |
|---|
| 2026.03.23 | ₩34,121 | ₩34,161 | ₩34,081 | ₩34,158 | +0.11% | 3천 |
|---|
| 2026.03.20 | ₩34,107 | ₩34,107 | ₩34,074 | ₩34,074 | -0.10% | 8천 |
|---|
| 2026.03.19 | ₩34,201 | ₩34,249 | ₩34,161 | ₩34,221 | +0.06% | 6.6천 |
|---|
| 2026.03.18 | ₩34,255 | ₩34,255 | ₩34,228 | ₩34,228 | -0.08% | 1천 |
|---|
| 2026.03.17 | ₩34,291 | ₩34,322 | ₩34,291 | ₩34,308 | +0.05% | 1.9천 |
|---|
| 2026.03.16 | ₩34,268 | ₩34,282 | ₩34,255 | ₩34,261 | -0.02% | 3.6천 |
|---|
| 2026.03.13 | ₩34,208 | ₩34,208 | ₩34,174 | ₩34,181 | -0.08% | 3.9천 |
|---|
| 2026.03.12 | ₩34,235 | ₩34,235 | ₩34,181 | ₩34,202 | -0.09% | 4.8천 |
|---|
| 2026.03.11 | ₩34,308 | ₩34,308 | ₩34,288 | ₩34,288 | -0.06% | 500 |
|---|
| 2026.03.10 | ₩34,389 | ₩34,416 | ₩34,363 | ₩34,369 | -0.06% | 3.6천 |
|---|
| 2026.03.09 | ₩34,335 | ₩34,422 | ₩34,335 | ₩34,416 | +0.23% | 2.4천 |
|---|
| 2026.03.06 | ₩34,349 | ₩34,416 | ₩34,349 | ₩34,369 | +0.06% | 7.4만 |
|---|
| 2026.03.05 | ₩34,375 | ₩34,382 | ₩34,375 | ₩34,382 | +0.02% | 800 |
|---|
| 2026.03.04 | ₩34,456 | ₩34,456 | ₩34,449 | ₩34,449 | -0.02% | 1.3천 |
|---|
| 2026.03.03 | ₩34,418 | ₩34,462 | ₩34,418 | ₩34,462 | +0.13% | 900 |
|---|
| 2026.03.02 | ₩34,483 | ₩34,483 | ₩34,456 | ₩34,476 | -0.02% | 1.8만 |
|---|
| 2026.02.27 | ₩34,509 | ₩34,583 | ₩34,509 | ₩34,583 | +0.21% | 2.7천 |
|---|
| 2026.02.26 | ₩34,523 | ₩34,563 | ₩34,523 | ₩34,563 | +0.12% | 1.5만 |
|---|
| 2026.02.25 | ₩34,509 | ₩34,509 | ₩34,509 | ₩34,509 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩34,516 | ₩34,523 | ₩34,509 | ₩34,523 | +0.02% | 3.6만 |
|---|
| 2026.02.23 | ₩34,550 | ₩34,550 | ₩34,509 | ₩34,523 | -0.08% | 3.7천 |
|---|
| 2026.02.20 | ₩34,456 | ₩34,462 | ₩34,456 | ₩34,462 | +0.02% | 700 |
|---|
| 2026.02.19 | ₩34,469 | ₩34,469 | ₩34,469 | ₩34,469 | 0.00% | 400 |
|---|
| 2026.02.18 | ₩34,469 | ₩34,483 | ₩34,456 | ₩34,456 | -0.04% | 1.1천 |
|---|
| 2026.02.17 | ₩34,456 | ₩34,509 | ₩34,456 | ₩34,483 | +0.08% | 2.4천 |
|---|
| 2026.02.13 | ₩34,462 | ₩34,476 | ₩34,462 | ₩34,476 | +0.04% | 1천 |
|---|
| 2026.02.12 | ₩34,369 | ₩34,422 | ₩34,369 | ₩34,416 | +0.14% | 4.2천 |
|---|
| 2026.02.11 | ₩34,335 | ₩34,349 | ₩34,335 | ₩34,335 | 0.00% | 4.4천 |
|---|
| 2026.02.10 | ₩34,402 | ₩34,402 | ₩34,357 | ₩34,375 | -0.08% | 7.2천 |
|---|
| 2026.02.09 | ₩34,308 | ₩34,335 | ₩34,295 | ₩34,322 | +0.04% | 5.5천 |
|---|
| 2026.02.06 | ₩34,268 | ₩34,295 | ₩34,268 | ₩34,295 | +0.08% | 3.2천 |
|---|
| 2026.02.05 | ₩34,282 | ₩34,295 | ₩34,282 | ₩34,295 | +0.04% | 400 |
|---|
| 2026.02.04 | ₩34,188 | ₩34,215 | ₩34,188 | ₩34,201 | +0.04% | 5천 |
|---|
| 2026.02.03 | ₩34,208 | ₩34,241 | ₩34,188 | ₩34,194 | -0.04% | 2.8만 |
|---|
| 2026.02.02 | ₩34,201 | ₩34,215 | ₩34,201 | ₩34,208 | +0.02% | 2.9천 |
|---|
| 2026.01.30 | ₩34,228 | ₩34,268 | ₩34,228 | ₩34,248 | +0.06% | 1.5천 |
|---|
| 2026.01.29 | ₩34,227 | ₩34,253 | ₩34,227 | ₩34,235 | +0.02% | 2.2천 |
|---|
| 2026.01.28 | ₩34,194 | ₩34,216 | ₩34,194 | ₩34,208 | +0.04% | 1.5천 |
|---|
| 2026.01.27 | ₩34,253 | ₩34,253 | ₩34,235 | ₩34,235 | -0.05% | 1.3천 |
|---|
| 2026.01.26 | ₩34,241 | ₩34,248 | ₩34,228 | ₩34,248 | +0.02% | 1.1천 |
|---|
| 2026.01.23 | ₩34,198 | ₩34,221 | ₩34,174 | ₩34,221 | +0.07% | 2.5천 |
|---|
| 2026.01.22 | ₩34,161 | ₩34,182 | ₩34,149 | ₩34,181 | +0.06% | 3.3천 |
|---|
| 2026.01.21 | ₩34,148 | ₩34,201 | ₩34,141 | ₩34,182 | +0.10% | 2.2천 |
|---|
| 2026.01.20 | ₩34,146 | ₩34,148 | ₩34,121 | ₩34,127 | -0.05% | 3.9천 |
|---|
| 2026.01.16 | ₩34,241 | ₩34,241 | ₩34,188 | ₩34,188 | -0.16% | 6천 |
|---|
| 2026.01.15 | ₩34,215 | ₩34,228 | ₩34,215 | ₩34,228 | +0.04% | 900 |
|---|
| 2026.01.14 | ₩34,241 | ₩34,261 | ₩34,241 | ₩34,261 | +0.06% | 900 |
|---|
| 2026.01.13 | ₩34,188 | ₩34,215 | ₩34,188 | ₩34,208 | +0.06% | 2.3천 |
|---|
| 2026.01.12 | ₩34,188 | ₩34,201 | ₩34,188 | ₩34,194 | +0.02% | 700 |
|---|
| 2026.01.09 | ₩34,201 | ₩34,215 | ₩34,188 | ₩34,208 | +0.02% | 2.1천 |
|---|
| 2026.01.08 | ₩34,188 | ₩34,188 | ₩34,161 | ₩34,181 | -0.02% | 3.7만 |
|---|
| 2026.01.07 | ₩34,215 | ₩34,228 | ₩34,215 | ₩34,215 | 0.00% | 1천 |
|---|
| 2026.01.06 | ₩34,174 | ₩34,201 | ₩34,161 | ₩34,194 | +0.06% | 6.1천 |
|---|
| 2026.01.05 | ₩34,177 | ₩34,201 | ₩34,174 | ₩34,194 | +0.05% | 1.9천 |
|---|
| 2026.01.02 | ₩34,188 | ₩34,188 | ₩34,107 | ₩34,134 | -0.16% | 1.5천 |
|---|
| 2025.12.31 | ₩34,161 | ₩34,168 | ₩34,161 | ₩34,168 | +0.02% | 3.1천 |
|---|
| 2025.12.30 | ₩34,161 | ₩34,215 | ₩34,161 | ₩34,194 | +0.10% | 2천 |
|---|
| 2025.12.29 | ₩34,670 | ₩34,704 | ₩34,670 | ₩34,704 | +0.10% | 2천 |
|---|
| 2025.12.26 | ₩34,684 | ₩34,710 | ₩34,670 | ₩34,684 | 0.00% | 3.5천 |
|---|
| 2025.12.24 | ₩34,630 | ₩34,684 | ₩34,630 | ₩34,657 | +0.08% | 700 |
|---|
| 2025.12.23 | ₩34,590 | ₩34,623 | ₩34,590 | ₩34,623 | +0.10% | 4천 |
|---|
| 2025.12.22 | ₩34,630 | ₩34,657 | ₩34,603 | ₩34,610 | -0.06% | 4.5천 |
|---|
| 2025.12.19 | ₩34,630 | ₩34,643 | ₩34,630 | ₩34,643 | +0.04% | 1.3만 |
|---|
| 2025.12.18 | ₩34,657 | ₩34,657 | ₩34,623 | ₩34,649 | -0.02% | 4.4천 |
|---|
| 2025.12.17 | ₩34,596 | ₩34,610 | ₩34,536 | ₩34,610 | +0.04% | 6.3천 |
|---|
| 2025.12.16 | ₩34,617 | ₩34,617 | ₩34,590 | ₩34,605 | -0.03% | 4.5천 |
|---|
| 2025.12.15 | ₩34,563 | ₩34,590 | ₩34,536 | ₩34,574 | +0.03% | 2.1천 |
|---|
| 2025.12.12 | ₩34,551 | ₩34,576 | ₩34,536 | ₩34,550 | -0.00% | 1천 |
|---|
| 2025.12.11 | ₩34,617 | ₩34,617 | ₩34,550 | ₩34,583 | -0.10% | 2천 |
|---|
| 2025.12.10 | ₩34,534 | ₩34,579 | ₩34,509 | ₩34,579 | +0.13% | 1.3천 |
|---|
| 2025.12.09 | ₩34,563 | ₩34,563 | ₩34,509 | ₩34,516 | -0.14% | 7천 |
|---|
| 2025.12.08 | ₩34,563 | ₩34,563 | ₩34,532 | ₩34,532 | -0.09% | 400 |
|---|
| 2025.12.05 | ₩34,560 | ₩34,576 | ₩34,559 | ₩34,564 | +0.01% | 3.5천 |
|---|
| 2025.12.04 | ₩34,591 | ₩34,591 | ₩34,591 | ₩34,591 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩34,617 | ₩34,637 | ₩34,617 | ₩34,637 | +0.06% | 600 |
|---|
| 2025.12.02 | ₩34,590 | ₩34,603 | ₩34,550 | ₩34,601 | +0.03% | 1.1천 |
|---|
| 2025.12.01 | ₩34,603 | ₩34,615 | ₩34,576 | ₩34,578 | -0.07% | 2.7천 |
|---|
| 2025.11.28 | ₩34,657 | ₩34,677 | ₩34,657 | ₩34,677 | +0.06% | 900 |
|---|
| 2025.11.26 | ₩34,576 | ₩34,684 | ₩34,576 | ₩34,684 | +0.31% | 4.4천 |
|---|
| 2025.11.25 | ₩34,576 | ₩34,697 | ₩34,576 | ₩34,670 | +0.27% | 3.5천 |
|---|
| 2025.11.24 | ₩34,630 | ₩34,630 | ₩34,576 | ₩34,610 | -0.06% | 4.9천 |
|---|
| 2025.11.21 | ₩34,590 | ₩34,590 | ₩34,550 | ₩34,562 | -0.08% | 3.1천 |
|---|
| 2025.11.20 | ₩34,503 | ₩34,509 | ₩34,496 | ₩34,501 | -0.00% | 1.3천 |
|---|
| 2025.11.19 | ₩34,488 | ₩34,496 | ₩34,416 | ₩34,462 | -0.07% | 6.8천 |
|---|
| 2025.11.18 | ₩34,481 | ₩34,492 | ₩34,481 | ₩34,489 | +0.02% | 600 |
|---|
| 2025.11.17 | ₩34,460 | ₩34,496 | ₩34,453 | ₩34,465 | +0.02% | 1.9천 |
|---|
| 2025.11.14 | ₩34,476 | ₩34,476 | ₩34,462 | ₩34,462 | -0.04% | 300 |
|---|
| 2025.11.13 | ₩34,496 | ₩34,496 | ₩34,469 | ₩34,483 | -0.04% | 4.9천 |
|---|
| 2025.11.12 | ₩34,536 | ₩34,536 | ₩34,523 | ₩34,523 | -0.04% | 300 |
|---|
| 2025.11.11 | ₩34,524 | ₩34,550 | ₩34,523 | ₩34,529 | +0.02% | 2.3천 |
|---|
| 2025.11.10 | ₩34,456 | ₩34,476 | ₩34,456 | ₩34,476 | +0.06% | 1.3천 |
|---|
| 2025.11.07 | ₩34,471 | ₩34,489 | ₩34,471 | ₩34,489 | +0.05% | 300 |
|---|
| 2025.11.06 | ₩34,496 | ₩34,509 | ₩34,456 | ₩34,483 | -0.04% | 1.7만 |
|---|
| 2025.11.05 | ₩34,422 | ₩34,429 | ₩34,409 | ₩34,409 | -0.04% | 1.5천 |
|---|
| 2025.11.04 | ₩34,429 | ₩34,469 | ₩34,429 | ₩34,469 | +0.12% | 1.4천 |
|---|
| 2025.11.03 | ₩34,429 | ₩34,456 | ₩34,409 | ₩34,436 | +0.02% | 1.2천 |
|---|
| 2025.10.31 | ₩34,483 | ₩34,483 | ₩34,442 | ₩34,462 | -0.06% | 2.3천 |
|---|
| 2025.10.30 | ₩34,416 | ₩34,469 | ₩34,416 | ₩34,449 | +0.10% | 1.8천 |
|---|
| 2025.10.29 | ₩34,536 | ₩34,536 | ₩34,476 | ₩34,476 | -0.17% | 4.7천 |
|---|
| 2025.10.28 | ₩34,523 | ₩34,617 | ₩34,523 | ₩34,583 | +0.17% | 1.6천 |
|---|
| 2025.10.27 | ₩34,496 | ₩34,576 | ₩34,496 | ₩34,555 | +0.17% | 2.5천 |
|---|
| 2025.10.24 | ₩34,496 | ₩34,564 | ₩34,496 | ₩34,548 | +0.15% | 2.1천 |
|---|
| 2025.10.23 | ₩34,509 | ₩34,556 | ₩34,496 | ₩34,503 | -0.02% | 2.1천 |
|---|
| 2025.10.22 | ₩34,567 | ₩34,582 | ₩34,523 | ₩34,570 | +0.01% | 3.1천 |
|---|
| 2025.10.21 | ₩34,602 | ₩34,603 | ₩34,536 | ₩34,570 | -0.09% | 4.5만 |
|---|
| 2025.10.20 | ₩34,536 | ₩34,543 | ₩34,536 | ₩34,543 | +0.02% | 200 |
|---|
| 2025.10.17 | ₩34,456 | ₩34,550 | ₩34,456 | ₩34,550 | +0.27% | 7.9천 |
|---|
| 2025.10.16 | ₩34,523 | ₩34,529 | ₩34,523 | ₩34,529 | +0.02% | 500 |
|---|
| 2025.10.15 | ₩34,483 | ₩34,496 | ₩34,457 | ₩34,476 | -0.02% | 900 |
|---|
| 2025.10.14 | ₩34,456 | ₩34,469 | ₩34,456 | ₩34,469 | +0.04% | 1.8천 |
|---|
| 2025.10.13 | ₩34,442 | ₩34,483 | ₩34,416 | ₩34,441 | -0.00% | 1.4천 |
|---|
| 2025.10.10 | ₩34,386 | ₩34,409 | ₩34,379 | ₩34,409 | +0.07% | 700 |
|---|