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 | ₩33,004 | ₩33,045 | ₩32,991 | ₩33,045 | +0.12% | 3.3천 |
| 2026.10.08 | ₩32,911 | ₩33,072 | ₩32,911 | ₩33,045 | +0.41% | 3.2천 |
| 2026.10.07 | ₩32,978 | ₩33,011 | ₩32,944 | ₩33,011 | +0.10% | 600 |
| 2026.10.06 | ₩33,045 | ₩33,058 | ₩32,967 | ₩33,004 | -0.12% | 4.3천 |
| 2026.10.05 | ₩32,857 | ₩33,018 | ₩32,844 | ₩32,937 | +0.24% | 2.8천 |
| 2026.10.02 | ₩33,058 | ₩33,058 | ₩32,964 | ₩32,964 | -0.28% | 200 |
| 2026.10.01 | ₩32,884 | ₩32,964 | ₩32,884 | ₩32,964 | +0.24% | 2.4천 |
| 2026.09.30 | ₩32,870 | ₩32,870 | ₩32,819 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,830 |
| -0.12% |
| 600 |
| 2026.09.29 | ₩32,864 | ₩32,870 | ₩32,817 | ₩32,864 | 0.00% | 1만 |
|---|
| 2026.09.28 | ₩33,206 | ₩33,206 | ₩33,206 | ₩33,206 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩33,286 | ₩33,286 | ₩33,279 | ₩33,279 | -0.02% | 300 |
|---|
| 2026.09.24 | ₩33,273 | ₩33,326 | ₩33,246 | ₩33,273 | 0.00% | 3.2만 |
|---|
| 2026.09.23 | ₩33,474 | ₩33,474 | ₩33,340 | ₩33,340 | -0.40% | 400 |
|---|
| 2026.09.22 | ₩33,534 | ₩33,568 | ₩33,487 | ₩33,526 | -0.02% | 1.4천 |
|---|
| 2026.09.21 | ₩33,568 | ₩33,568 | ₩33,474 | ₩33,534 | -0.10% | 1.1만 |
|---|
| 2026.09.18 | ₩33,447 | ₩33,494 | ₩33,447 | ₩33,494 | +0.14% | 1.1천 |
|---|
| 2026.09.17 | ₩33,593 | ₩33,593 | ₩33,501 | ₩33,554 | -0.12% | 600 |
|---|
| 2026.09.16 | ₩33,499 | ₩33,542 | ₩33,481 | ₩33,481 | -0.06% | 3.8천 |
|---|
| 2026.09.15 | ₩33,487 | ₩33,487 | ₩33,447 | ₩33,467 | -0.06% | 1.3천 |
|---|
| 2026.09.14 | ₩33,493 | ₩33,493 | ₩33,493 | ₩33,493 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩33,554 | ₩33,554 | ₩33,474 | ₩33,528 | -0.08% | 6.4천 |
|---|
| 2026.09.10 | ₩33,648 | ₩33,648 | ₩33,514 | ₩33,514 | -0.40% | 2.2만 |
|---|
| 2026.09.09 | ₩33,675 | ₩33,688 | ₩33,662 | ₩33,675 | 0.00% | 1천 |
|---|
| 2026.09.08 | ₩33,762 | ₩33,769 | ₩33,702 | ₩33,749 | -0.04% | 1.1천 |
|---|
| 2026.09.04 | ₩33,782 | ₩33,782 | ₩33,769 | ₩33,769 | -0.04% | 400 |
|---|
| 2026.09.03 | ₩33,796 | ₩33,836 | ₩33,755 | ₩33,788 | -0.02% | 1.1천 |
|---|
| 2026.09.02 | ₩33,755 | ₩33,755 | ₩33,735 | ₩33,735 | -0.06% | 2.5천 |
|---|
| 2026.09.01 | ₩33,742 | ₩33,742 | ₩33,729 | ₩33,729 | -0.04% | 500 |
|---|
| 2026.08.31 | ₩33,754 | ₩33,796 | ₩33,754 | ₩33,796 | +0.12% | 600 |
|---|
| 2026.08.28 | ₩33,890 | ₩33,916 | ₩33,742 | ₩33,789 | -0.30% | 3.2천 |
|---|
| 2026.08.27 | ₩33,869 | ₩33,869 | ₩33,869 | ₩33,869 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩33,863 | ₩33,876 | ₩33,810 | ₩33,876 | +0.04% | 800 |
|---|
| 2026.08.25 | ₩33,843 | ₩33,869 | ₩33,843 | ₩33,869 | +0.08% | 500 |
|---|
| 2026.08.24 | ₩33,816 | ₩33,816 | ₩33,809 | ₩33,809 | -0.02% | 400 |
|---|
| 2026.08.21 | ₩33,802 | ₩33,836 | ₩33,729 | ₩33,729 | -0.22% | 8.5천 |
|---|
| 2026.08.20 | ₩33,802 | ₩33,809 | ₩33,802 | ₩33,809 | +0.02% | 400 |
|---|
| 2026.08.19 | ₩33,861 | ₩33,863 | ₩33,809 | ₩33,831 | -0.09% | 1.1천 |
|---|
| 2026.08.18 | ₩33,782 | ₩33,789 | ₩33,782 | ₩33,789 | +0.02% | 1.1천 |
|---|
| 2026.08.17 | ₩33,809 | ₩33,809 | ₩33,769 | ₩33,809 | 0.00% | 2.1천 |
|---|
| 2026.08.14 | ₩33,796 | ₩33,809 | ₩33,755 | ₩33,809 | +0.04% | 5.6천 |
|---|
| 2026.08.13 | ₩33,829 | ₩33,829 | ₩33,829 | ₩33,829 | 0.00% | 300 |
|---|
| 2026.08.12 | ₩33,755 | ₩33,809 | ₩33,755 | ₩33,809 | +0.16% | 300 |
|---|
| 2026.08.11 | ₩33,823 | ₩33,823 | ₩33,782 | ₩33,782 | -0.12% | 4천 |
|---|
| 2026.08.10 | ₩33,729 | ₩33,782 | ₩33,715 | ₩33,776 | +0.14% | 6.4천 |
|---|
| 2026.08.07 | ₩33,802 | ₩33,802 | ₩33,802 | ₩33,802 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,742 | ₩33,769 | ₩33,742 | ₩33,769 | +0.08% | 1.6천 |
|---|
| 2026.08.05 | ₩33,769 | ₩33,809 | ₩33,769 | ₩33,809 | +0.12% | 1.4천 |
|---|
| 2026.08.04 | ₩33,755 | ₩33,836 | ₩33,755 | ₩33,796 | +0.12% | 2.9천 |
|---|
| 2026.08.03 | ₩33,648 | ₩33,755 | ₩33,648 | ₩33,715 | +0.20% | 600 |
|---|
| 2026.07.31 | ₩33,621 | ₩33,655 | ₩33,621 | ₩33,655 | +0.10% | 300 |
|---|
| 2026.07.30 | ₩33,688 | ₩33,722 | ₩33,688 | ₩33,722 | +0.10% | 300 |
|---|
| 2026.07.29 | ₩33,662 | ₩33,836 | ₩32,327 | ₩33,715 | +0.16% | 3천 |
|---|
| 2026.07.28 | ₩33,735 | ₩33,755 | ₩33,729 | ₩33,755 | +0.06% | 1.2만 |
|---|
| 2026.07.27 | ₩33,662 | ₩33,695 | ₩33,662 | ₩33,695 | +0.10% | 1천 |
|---|
| 2026.07.24 | ₩33,608 | ₩33,668 | ₩33,608 | ₩33,668 | +0.18% | 200 |
|---|
| 2026.07.23 | ₩33,595 | ₩33,635 | ₩33,595 | ₩33,635 | +0.12% | 800 |
|---|
| 2026.07.22 | ₩33,675 | ₩33,702 | ₩33,675 | ₩33,702 | +0.08% | 600 |
|---|
| 2026.07.21 | ₩33,769 | ₩33,769 | ₩33,715 | ₩33,735 | -0.10% | 1.9천 |
|---|
| 2026.07.20 | ₩33,782 | ₩33,782 | ₩33,782 | ₩33,782 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩33,843 | ₩33,863 | ₩33,841 | ₩33,841 | -0.00% | 500 |
|---|
| 2026.07.16 | ₩33,755 | ₩33,802 | ₩33,755 | ₩33,802 | +0.14% | 1.1천 |
|---|
| 2026.07.15 | ₩33,729 | ₩33,816 | ₩33,715 | ₩33,816 | +0.26% | 2.9천 |
|---|
| 2026.07.14 | ₩33,809 | ₩33,809 | ₩33,745 | ₩33,769 | -0.12% | 3.3천 |
|---|
| 2026.07.13 | ₩33,760 | ₩33,760 | ₩33,702 | ₩33,729 | -0.09% | 4.2천 |
|---|
| 2026.07.10 | ₩33,812 | ₩33,812 | ₩33,789 | ₩33,789 | -0.07% | 2.4천 |
|---|
| 2026.07.09 | ₩33,785 | ₩33,809 | ₩33,785 | ₩33,809 | +0.07% | 400 |
|---|
| 2026.07.08 | ₩33,755 | ₩33,796 | ₩33,735 | ₩33,762 | +0.02% | 6.7천 |
|---|
| 2026.07.07 | ₩33,863 | ₩33,863 | ₩33,785 | ₩33,816 | -0.14% | 2.8천 |
|---|
| 2026.07.06 | ₩33,831 | ₩33,903 | ₩33,809 | ₩33,876 | +0.13% | 1.6만 |
|---|
| 2026.07.02 | ₩33,849 | ₩33,852 | ₩33,849 | ₩33,852 | +0.01% | 400 |
|---|
| 2026.07.01 | ₩33,809 | ₩33,843 | ₩33,809 | ₩33,841 | +0.10% | 1.5천 |
|---|
| 2026.06.30 | ₩33,930 | ₩33,930 | ₩33,875 | ₩33,875 | -0.16% | 2천 |
|---|
| 2026.06.29 | ₩33,864 | ₩33,910 | ₩33,864 | ₩33,910 | +0.13% | 600 |
|---|
| 2026.06.26 | ₩34,252 | ₩34,252 | ₩34,252 | ₩34,252 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩34,279 | ₩34,279 | ₩34,218 | ₩34,252 | -0.08% | 700 |
|---|
| 2026.06.24 | ₩34,218 | ₩34,218 | ₩34,218 | ₩34,218 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩34,051 | ₩34,158 | ₩34,051 | ₩34,144 | +0.28% | 9.2천 |
|---|
| 2026.06.22 | ₩34,122 | ₩34,122 | ₩34,104 | ₩34,104 | -0.05% | 2.1천 |
|---|
| 2026.06.18 | ₩34,152 | ₩34,198 | ₩34,152 | ₩34,171 | +0.05% | 2.3천 |
|---|
| 2026.06.17 | ₩34,201 | ₩34,201 | ₩34,091 | ₩34,091 | -0.32% | 1.5천 |
|---|
| 2026.06.16 | ₩34,077 | ₩34,185 | ₩34,077 | ₩34,185 | +0.31% | 1.3천 |
|---|
| 2026.06.15 | ₩34,158 | ₩34,171 | ₩34,147 | ₩34,171 | +0.04% | 5.1천 |
|---|
| 2026.06.12 | ₩34,091 | ₩34,131 | ₩34,072 | ₩34,118 | +0.08% | 2.6만 |
|---|
| 2026.06.11 | ₩34,097 | ₩34,131 | ₩34,097 | ₩34,131 | +0.10% | 1.2천 |
|---|
| 2026.06.10 | ₩34,010 | ₩34,064 | ₩34,010 | ₩34,024 | +0.04% | 3.9만 |
|---|
| 2026.06.09 | ₩34,024 | ₩34,064 | ₩34,024 | ₩34,033 | +0.03% | 1천 |
|---|
| 2026.06.08 | ₩34,034 | ₩34,034 | ₩34,016 | ₩34,016 | -0.06% | 5.2천 |
|---|
| 2026.06.05 | ₩34,010 | ₩34,010 | ₩34,010 | ₩34,010 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩34,037 | ₩34,198 | ₩34,028 | ₩34,064 | +0.08% | 8.9천 |
|---|
| 2026.06.03 | ₩34,057 | ₩34,057 | ₩34,057 | ₩34,057 | 0.00% | 300 |
|---|
| 2026.06.02 | ₩34,024 | ₩34,104 | ₩34,024 | ₩34,097 | +0.22% | 3.8천 |
|---|
| 2026.06.01 | ₩33,983 | ₩34,037 | ₩33,983 | ₩34,024 | +0.12% | 2.8천 |
|---|
| 2026.05.29 | ₩34,124 | ₩34,124 | ₩34,124 | ₩34,124 | 0.00% | 300 |
|---|
| 2026.05.28 | ₩34,091 | ₩34,091 | ₩34,091 | ₩34,091 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩34,010 | ₩34,051 | ₩34,010 | ₩34,051 | +0.12% | 3.2천 |
|---|
| 2026.05.26 | ₩34,037 | ₩34,040 | ₩34,024 | ₩34,040 | +0.01% | 1.1천 |
|---|
| 2026.05.22 | ₩33,997 | ₩33,997 | ₩33,957 | ₩33,981 | -0.05% | 500 |
|---|
| 2026.05.21 | ₩33,876 | ₩33,957 | ₩33,863 | ₩33,937 | +0.18% | 3.6천 |
|---|
| 2026.05.20 | ₩33,923 | ₩33,941 | ₩33,923 | ₩33,941 | +0.05% | 1.6천 |
|---|
| 2026.05.19 | ₩33,790 | ₩33,849 | ₩33,782 | ₩33,816 | +0.08% | 2.2천 |
|---|
| 2026.05.18 | ₩33,675 | ₩33,875 | ₩33,675 | ₩33,843 | +0.50% | 3천 |
|---|
| 2026.05.15 | ₩33,904 | ₩33,923 | ₩33,904 | ₩33,916 | +0.04% | 500 |
|---|
| 2026.05.14 | ₩34,069 | ₩34,069 | ₩34,044 | ₩34,044 | -0.07% | 300 |
|---|
| 2026.05.13 | ₩33,997 | ₩34,037 | ₩33,997 | ₩34,037 | +0.12% | 700 |
|---|
| 2026.05.12 | ₩34,041 | ₩34,041 | ₩34,041 | ₩34,041 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩34,091 | ₩34,131 | ₩34,064 | ₩34,104 | +0.04% | 4.1천 |
|---|
| 2026.05.08 | ₩34,151 | ₩34,151 | ₩34,131 | ₩34,144 | -0.02% | 1.6천 |
|---|
| 2026.05.07 | ₩34,185 | ₩34,185 | ₩34,108 | ₩34,115 | -0.20% | 3.2천 |
|---|
| 2026.05.06 | ₩34,104 | ₩34,171 | ₩34,104 | ₩34,159 | +0.16% | 1.7만 |
|---|
| 2026.05.05 | ₩34,077 | ₩34,104 | ₩34,064 | ₩34,080 | +0.01% | 4.2천 |
|---|
| 2026.05.04 | ₩34,010 | ₩34,051 | ₩34,010 | ₩34,030 | +0.06% | 9.1천 |
|---|
| 2026.05.01 | ₩34,097 | ₩34,097 | ₩34,064 | ₩34,097 | 0.00% | 2.3천 |
|---|
| 2026.04.30 | ₩34,064 | ₩34,064 | ₩34,064 | ₩34,064 | 0.00% | 800 |
|---|
| 2026.04.29 | ₩34,037 | ₩34,037 | ₩34,037 | ₩34,037 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩34,051 | ₩34,104 | ₩33,957 | ₩34,001 | -0.15% | 5.3만 |
|---|
| 2026.04.27 | ₩34,185 | ₩34,185 | ₩34,131 | ₩34,131 | -0.16% | 600 |
|---|
| 2026.04.24 | ₩34,144 | ₩34,152 | ₩34,144 | ₩34,152 | +0.02% | 700 |
|---|
| 2026.04.23 | ₩34,144 | ₩34,144 | ₩34,104 | ₩34,104 | -0.12% | 1.1천 |
|---|
| 2026.04.22 | ₩34,118 | ₩34,131 | ₩34,118 | ₩34,131 | +0.04% | 400 |
|---|
| 2026.04.21 | ₩34,198 | ₩34,198 | ₩34,118 | ₩34,138 | -0.18% | 2.4천 |
|---|
| 2026.04.20 | ₩34,238 | ₩34,238 | ₩34,144 | ₩34,178 | -0.18% | 800 |
|---|
| 2026.04.17 | ₩34,225 | ₩34,225 | ₩34,185 | ₩34,198 | -0.08% | 1.2천 |
|---|
| 2026.04.16 | ₩34,118 | ₩34,144 | ₩34,104 | ₩34,118 | 0.00% | 2.5천 |
|---|
| 2026.04.15 | ₩34,158 | ₩34,158 | ₩34,158 | ₩34,158 | 0.00% | 300 |
|---|
| 2026.04.14 | ₩34,232 | ₩34,232 | ₩34,131 | ₩34,185 | -0.14% | 1.3천 |
|---|
| 2026.04.13 | ₩34,111 | ₩34,111 | ₩34,111 | ₩34,111 | 0.00% | 1.2천 |
|---|
| 2026.04.10 | ₩34,051 | ₩34,104 | ₩34,051 | ₩34,051 | 0.00% | 1.5천 |
|---|
| 2026.04.09 | ₩34,104 | ₩34,104 | ₩34,051 | ₩34,071 | -0.10% | 1.5천 |
|---|
| 2026.04.08 | ₩34,091 | ₩34,185 | ₩34,044 | ₩34,044 | -0.14% | 1.1천 |
|---|
| 2026.04.07 | ₩33,957 | ₩34,010 | ₩33,943 | ₩33,990 | +0.10% | 13.2만 |
|---|
| 2026.04.06 | ₩34,084 | ₩34,084 | ₩33,997 | ₩34,017 | -0.20% | 1.8만 |
|---|
| 2026.04.02 | ₩34,010 | ₩34,118 | ₩34,010 | ₩34,040 | +0.09% | 3.3천 |
|---|
| 2026.04.01 | ₩34,010 | ₩34,010 | ₩33,957 | ₩33,957 | -0.16% | 900 |
|---|
| 2026.03.31 | ₩33,997 | ₩34,005 | ₩33,970 | ₩34,005 | +0.02% | 1.4천 |
|---|
| 2026.03.30 | ₩33,916 | ₩34,024 | ₩33,910 | ₩33,923 | +0.02% | 2.7천 |
|---|
| 2026.03.27 | ₩34,051 | ₩34,064 | ₩34,037 | ₩34,044 | -0.02% | 1.2천 |
|---|
| 2026.03.26 | ₩34,232 | ₩34,232 | ₩34,037 | ₩34,051 | -0.53% | 3.5천 |
|---|
| 2026.03.25 | ₩34,165 | ₩34,198 | ₩34,165 | ₩34,185 | +0.06% | 3.5천 |
|---|
| 2026.03.24 | ₩34,131 | ₩34,131 | ₩34,084 | ₩34,111 | -0.06% | 4.2천 |
|---|
| 2026.03.23 | ₩34,144 | ₩34,185 | ₩34,104 | ₩34,182 | +0.11% | 3천 |
|---|
| 2026.03.20 | ₩34,131 | ₩34,131 | ₩34,097 | ₩34,097 | -0.10% | 8천 |
|---|
| 2026.03.19 | ₩34,225 | ₩34,273 | ₩34,185 | ₩34,245 | +0.06% | 6.6천 |
|---|
| 2026.03.18 | ₩34,279 | ₩34,279 | ₩34,252 | ₩34,252 | -0.08% | 1천 |
|---|
| 2026.03.17 | ₩34,315 | ₩34,346 | ₩34,315 | ₩34,332 | +0.05% | 1.9천 |
|---|
| 2026.03.16 | ₩34,292 | ₩34,305 | ₩34,279 | ₩34,285 | -0.02% | 3.6천 |
|---|
| 2026.03.13 | ₩34,232 | ₩34,232 | ₩34,198 | ₩34,205 | -0.08% | 3.9천 |
|---|
| 2026.03.12 | ₩34,258 | ₩34,258 | ₩34,205 | ₩34,226 | -0.09% | 4.8천 |
|---|
| 2026.03.11 | ₩34,332 | ₩34,332 | ₩34,312 | ₩34,312 | -0.06% | 500 |
|---|
| 2026.03.10 | ₩34,413 | ₩34,439 | ₩34,387 | ₩34,393 | -0.06% | 3.6천 |
|---|
| 2026.03.09 | ₩34,359 | ₩34,446 | ₩34,359 | ₩34,439 | +0.23% | 2.4천 |
|---|
| 2026.03.06 | ₩34,372 | ₩34,439 | ₩34,372 | ₩34,393 | +0.06% | 7.4만 |
|---|
| 2026.03.05 | ₩34,399 | ₩34,406 | ₩34,399 | ₩34,406 | +0.02% | 800 |
|---|
| 2026.03.04 | ₩34,480 | ₩34,480 | ₩34,473 | ₩34,473 | -0.02% | 1.3천 |
|---|
| 2026.03.03 | ₩34,442 | ₩34,486 | ₩34,442 | ₩34,486 | +0.13% | 900 |
|---|
| 2026.03.02 | ₩34,507 | ₩34,507 | ₩34,480 | ₩34,500 | -0.02% | 1.8만 |
|---|
| 2026.02.27 | ₩34,533 | ₩34,607 | ₩34,533 | ₩34,607 | +0.21% | 2.7천 |
|---|
| 2026.02.26 | ₩34,547 | ₩34,587 | ₩34,547 | ₩34,587 | +0.12% | 1.5만 |
|---|
| 2026.02.25 | ₩34,533 | ₩34,533 | ₩34,533 | ₩34,533 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩34,540 | ₩34,547 | ₩34,533 | ₩34,547 | +0.02% | 3.6만 |
|---|
| 2026.02.23 | ₩34,574 | ₩34,574 | ₩34,533 | ₩34,547 | -0.08% | 3.7천 |
|---|
| 2026.02.20 | ₩34,480 | ₩34,486 | ₩34,480 | ₩34,486 | +0.02% | 700 |
|---|
| 2026.02.19 | ₩34,493 | ₩34,493 | ₩34,493 | ₩34,493 | 0.00% | 400 |
|---|
| 2026.02.18 | ₩34,493 | ₩34,507 | ₩34,480 | ₩34,480 | -0.04% | 1.1천 |
|---|
| 2026.02.17 | ₩34,480 | ₩34,533 | ₩34,480 | ₩34,507 | +0.08% | 2.4천 |
|---|
| 2026.02.13 | ₩34,486 | ₩34,500 | ₩34,486 | ₩34,500 | +0.04% | 1천 |
|---|
| 2026.02.12 | ₩34,393 | ₩34,446 | ₩34,393 | ₩34,439 | +0.14% | 4.2천 |
|---|
| 2026.02.11 | ₩34,359 | ₩34,372 | ₩34,359 | ₩34,359 | 0.00% | 4.4천 |
|---|
| 2026.02.10 | ₩34,426 | ₩34,426 | ₩34,380 | ₩34,399 | -0.08% | 7.2천 |
|---|
| 2026.02.09 | ₩34,332 | ₩34,359 | ₩34,319 | ₩34,346 | +0.04% | 5.5천 |
|---|
| 2026.02.06 | ₩34,292 | ₩34,319 | ₩34,292 | ₩34,319 | +0.08% | 3.2천 |
|---|
| 2026.02.05 | ₩34,305 | ₩34,319 | ₩34,305 | ₩34,319 | +0.04% | 400 |
|---|
| 2026.02.04 | ₩34,211 | ₩34,238 | ₩34,211 | ₩34,225 | +0.04% | 5천 |
|---|
| 2026.02.03 | ₩34,232 | ₩34,265 | ₩34,211 | ₩34,218 | -0.04% | 2.8만 |
|---|
| 2026.02.02 | ₩34,225 | ₩34,238 | ₩34,225 | ₩34,232 | +0.02% | 2.9천 |
|---|
| 2026.01.30 | ₩34,252 | ₩34,292 | ₩34,252 | ₩34,272 | +0.06% | 1.5천 |
|---|
| 2026.01.29 | ₩34,250 | ₩34,277 | ₩34,250 | ₩34,258 | +0.02% | 2.2천 |
|---|
| 2026.01.28 | ₩34,218 | ₩34,240 | ₩34,218 | ₩34,232 | +0.04% | 1.5천 |
|---|
| 2026.01.27 | ₩34,277 | ₩34,277 | ₩34,258 | ₩34,258 | -0.05% | 1.3천 |
|---|
| 2026.01.26 | ₩34,265 | ₩34,272 | ₩34,252 | ₩34,272 | +0.02% | 1.1천 |
|---|
| 2026.01.23 | ₩34,222 | ₩34,245 | ₩34,198 | ₩34,245 | +0.07% | 2.5천 |
|---|
| 2026.01.22 | ₩34,185 | ₩34,206 | ₩34,173 | ₩34,205 | +0.06% | 3.3천 |
|---|
| 2026.01.21 | ₩34,171 | ₩34,225 | ₩34,165 | ₩34,206 | +0.10% | 2.2천 |
|---|
| 2026.01.20 | ₩34,170 | ₩34,171 | ₩34,144 | ₩34,151 | -0.05% | 3.9천 |
|---|
| 2026.01.16 | ₩34,265 | ₩34,265 | ₩34,211 | ₩34,211 | -0.16% | 6천 |
|---|
| 2026.01.15 | ₩34,238 | ₩34,252 | ₩34,238 | ₩34,252 | +0.04% | 900 |
|---|
| 2026.01.14 | ₩34,265 | ₩34,285 | ₩34,265 | ₩34,285 | +0.06% | 900 |
|---|
| 2026.01.13 | ₩34,211 | ₩34,238 | ₩34,211 | ₩34,232 | +0.06% | 2.3천 |
|---|
| 2026.01.12 | ₩34,211 | ₩34,225 | ₩34,211 | ₩34,218 | +0.02% | 700 |
|---|
| 2026.01.09 | ₩34,225 | ₩34,238 | ₩34,211 | ₩34,232 | +0.02% | 2.1천 |
|---|
| 2026.01.08 | ₩34,211 | ₩34,211 | ₩34,185 | ₩34,205 | -0.02% | 3.7만 |
|---|
| 2026.01.07 | ₩34,238 | ₩34,252 | ₩34,238 | ₩34,238 | 0.00% | 1천 |
|---|
| 2026.01.06 | ₩34,198 | ₩34,225 | ₩34,185 | ₩34,218 | +0.06% | 6.1천 |
|---|
| 2026.01.05 | ₩34,201 | ₩34,225 | ₩34,198 | ₩34,218 | +0.05% | 1.9천 |
|---|
| 2026.01.02 | ₩34,211 | ₩34,211 | ₩34,131 | ₩34,158 | -0.16% | 1.5천 |
|---|
| 2025.12.31 | ₩34,185 | ₩34,191 | ₩34,185 | ₩34,191 | +0.02% | 3.1천 |
|---|
| 2025.12.30 | ₩34,185 | ₩34,238 | ₩34,185 | ₩34,218 | +0.10% | 2천 |
|---|
| 2025.12.29 | ₩34,694 | ₩34,728 | ₩34,694 | ₩34,728 | +0.10% | 2천 |
|---|
| 2025.12.26 | ₩34,708 | ₩34,734 | ₩34,694 | ₩34,708 | 0.00% | 3.5천 |
|---|
| 2025.12.24 | ₩34,654 | ₩34,708 | ₩34,654 | ₩34,681 | +0.08% | 700 |
|---|
| 2025.12.23 | ₩34,614 | ₩34,647 | ₩34,614 | ₩34,647 | +0.10% | 4천 |
|---|
| 2025.12.22 | ₩34,654 | ₩34,681 | ₩34,627 | ₩34,634 | -0.06% | 4.5천 |
|---|
| 2025.12.19 | ₩34,654 | ₩34,667 | ₩34,654 | ₩34,667 | +0.04% | 1.3만 |
|---|
| 2025.12.18 | ₩34,681 | ₩34,681 | ₩34,647 | ₩34,673 | -0.02% | 4.4천 |
|---|
| 2025.12.17 | ₩34,620 | ₩34,634 | ₩34,560 | ₩34,634 | +0.04% | 6.3천 |
|---|
| 2025.12.16 | ₩34,641 | ₩34,641 | ₩34,614 | ₩34,629 | -0.03% | 4.5천 |
|---|
| 2025.12.15 | ₩34,587 | ₩34,614 | ₩34,560 | ₩34,598 | +0.03% | 2.1천 |
|---|
| 2025.12.12 | ₩34,575 | ₩34,600 | ₩34,560 | ₩34,574 | -0.00% | 1천 |
|---|
| 2025.12.11 | ₩34,641 | ₩34,641 | ₩34,574 | ₩34,607 | -0.10% | 2천 |
|---|
| 2025.12.10 | ₩34,557 | ₩34,603 | ₩34,533 | ₩34,603 | +0.13% | 1.3천 |
|---|
| 2025.12.09 | ₩34,587 | ₩34,587 | ₩34,533 | ₩34,540 | -0.14% | 7천 |
|---|
| 2025.12.08 | ₩34,587 | ₩34,587 | ₩34,556 | ₩34,556 | -0.09% | 400 |
|---|
| 2025.12.05 | ₩34,584 | ₩34,600 | ₩34,583 | ₩34,588 | +0.01% | 3.5천 |
|---|
| 2025.12.04 | ₩34,615 | ₩34,615 | ₩34,615 | ₩34,615 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩34,641 | ₩34,661 | ₩34,641 | ₩34,661 | +0.06% | 600 |
|---|
| 2025.12.02 | ₩34,614 | ₩34,627 | ₩34,574 | ₩34,625 | +0.03% | 1.1천 |
|---|
| 2025.12.01 | ₩34,627 | ₩34,639 | ₩34,600 | ₩34,602 | -0.07% | 2.7천 |
|---|
| 2025.11.28 | ₩34,681 | ₩34,701 | ₩34,681 | ₩34,701 | +0.06% | 900 |
|---|
| 2025.11.26 | ₩34,600 | ₩34,708 | ₩34,600 | ₩34,708 | +0.31% | 4.4천 |
|---|
| 2025.11.25 | ₩34,600 | ₩34,721 | ₩34,600 | ₩34,694 | +0.27% | 3.5천 |
|---|
| 2025.11.24 | ₩34,654 | ₩34,654 | ₩34,600 | ₩34,634 | -0.06% | 4.9천 |
|---|
| 2025.11.21 | ₩34,614 | ₩34,614 | ₩34,574 | ₩34,586 | -0.08% | 3.1천 |
|---|
| 2025.11.20 | ₩34,527 | ₩34,533 | ₩34,520 | ₩34,525 | -0.00% | 1.3천 |
|---|
| 2025.11.19 | ₩34,512 | ₩34,520 | ₩34,439 | ₩34,486 | -0.07% | 6.8천 |
|---|
| 2025.11.18 | ₩34,505 | ₩34,516 | ₩34,505 | ₩34,513 | +0.02% | 600 |
|---|
| 2025.11.17 | ₩34,484 | ₩34,520 | ₩34,477 | ₩34,489 | +0.02% | 1.9천 |
|---|
| 2025.11.14 | ₩34,500 | ₩34,500 | ₩34,486 | ₩34,486 | -0.04% | 300 |
|---|
| 2025.11.13 | ₩34,520 | ₩34,520 | ₩34,493 | ₩34,507 | -0.04% | 4.9천 |
|---|
| 2025.11.12 | ₩34,560 | ₩34,560 | ₩34,547 | ₩34,547 | -0.04% | 300 |
|---|
| 2025.11.11 | ₩34,548 | ₩34,574 | ₩34,547 | ₩34,553 | +0.02% | 2.3천 |
|---|
| 2025.11.10 | ₩34,480 | ₩34,500 | ₩34,480 | ₩34,500 | +0.06% | 1.3천 |
|---|
| 2025.11.07 | ₩34,494 | ₩34,513 | ₩34,494 | ₩34,513 | +0.05% | 300 |
|---|
| 2025.11.06 | ₩34,520 | ₩34,533 | ₩34,480 | ₩34,507 | -0.04% | 1.7만 |
|---|
| 2025.11.05 | ₩34,446 | ₩34,453 | ₩34,433 | ₩34,433 | -0.04% | 1.5천 |
|---|
| 2025.11.04 | ₩34,453 | ₩34,493 | ₩34,453 | ₩34,493 | +0.12% | 1.4천 |
|---|
| 2025.11.03 | ₩34,453 | ₩34,480 | ₩34,433 | ₩34,460 | +0.02% | 1.2천 |
|---|
| 2025.10.31 | ₩34,507 | ₩34,507 | ₩34,466 | ₩34,486 | -0.06% | 2.3천 |
|---|
| 2025.10.30 | ₩34,439 | ₩34,493 | ₩34,439 | ₩34,473 | +0.10% | 1.8천 |
|---|
| 2025.10.29 | ₩34,560 | ₩34,560 | ₩34,500 | ₩34,500 | -0.17% | 4.7천 |
|---|
| 2025.10.28 | ₩34,547 | ₩34,641 | ₩34,547 | ₩34,607 | +0.17% | 1.6천 |
|---|
| 2025.10.27 | ₩34,520 | ₩34,600 | ₩34,520 | ₩34,579 | +0.17% | 2.5천 |
|---|
| 2025.10.24 | ₩34,520 | ₩34,588 | ₩34,520 | ₩34,572 | +0.15% | 2.1천 |
|---|
| 2025.10.23 | ₩34,533 | ₩34,580 | ₩34,520 | ₩34,527 | -0.02% | 2.1천 |
|---|
| 2025.10.22 | ₩34,591 | ₩34,606 | ₩34,547 | ₩34,594 | +0.01% | 3.1천 |
|---|
| 2025.10.21 | ₩34,626 | ₩34,627 | ₩34,560 | ₩34,594 | -0.09% | 4.5만 |
|---|
| 2025.10.20 | ₩34,560 | ₩34,567 | ₩34,560 | ₩34,567 | +0.02% | 200 |
|---|
| 2025.10.17 | ₩34,480 | ₩34,574 | ₩34,480 | ₩34,574 | +0.27% | 7.9천 |
|---|
| 2025.10.16 | ₩34,547 | ₩34,553 | ₩34,547 | ₩34,553 | +0.02% | 500 |
|---|
| 2025.10.15 | ₩34,507 | ₩34,520 | ₩34,481 | ₩34,500 | -0.02% | 900 |
|---|
| 2025.10.14 | ₩34,480 | ₩34,493 | ₩34,480 | ₩34,493 | +0.04% | 1.8천 |
|---|
| 2025.10.13 | ₩34,466 | ₩34,507 | ₩34,439 | ₩34,465 | -0.00% | 1.4천 |
|---|
| 2025.10.10 | ₩34,410 | ₩34,433 | ₩34,403 | ₩34,433 | +0.07% | 700 |
|---|