시장 데이터를 불러오는 중
전체 종목
Frontier Asset Opportunistic Credit ETF 과거 주가
Frontier Asset Opportunistic Credit ETF · FOPC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Frontier Asset Opportunistic Credit ETF · FOPC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,682 | ₩32,736 | ₩32,682 | ₩32,715 | +0.10% | 3.5천 |
| 2026.10.08 | ₩32,615 | ₩32,736 | ₩32,615 | ₩32,722 | +0.33% | 1.7천 |
| 2026.10.07 | ₩32,655 | ₩32,655 | ₩32,648 | ₩32,648 | -0.02% | 400 |
| 2026.10.06 | ₩32,628 | ₩32,682 | ₩32,615 | ₩32,662 | +0.10% | 5.4천 |
| 2026.10.05 | ₩32,601 | ₩32,608 | ₩32,541 | ₩32,588 | -0.04% | 2.9천 |
| 2026.10.02 | ₩32,748 | ₩32,748 | ₩32,595 | ₩32,595 | -0.47% | 500 |
| 2026.10.01 | ₩32,528 | ₩32,655 | ₩32,528 | ₩32,648 | +0.37% | 1천 |
| 2026.09.30 | ₩32,581 | ₩32,581 | ₩32,581 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,581 |
| 0.00% |
| 700 |
| 2026.09.29 | ₩32,613 | ₩32,615 | ₩32,588 | ₩32,599 | -0.05% | 4.2천 |
|---|
| 2026.09.28 | ₩33,057 | ₩33,064 | ₩33,024 | ₩33,024 | -0.10% | 4.1천 |
|---|
| 2026.09.25 | ₩33,124 | ₩33,170 | ₩33,124 | ₩33,170 | +0.14% | 600 |
|---|
| 2026.09.24 | ₩33,245 | ₩33,245 | ₩33,091 | ₩33,091 | -0.46% | 1.6만 |
|---|
| 2026.09.23 | ₩33,205 | ₩33,232 | ₩33,205 | ₩33,232 | +0.08% | 600 |
|---|
| 2026.09.22 | ₩33,466 | ₩33,480 | ₩33,426 | ₩33,473 | +0.02% | 1.4천 |
|---|
| 2026.09.21 | ₩33,460 | ₩33,480 | ₩33,446 | ₩33,466 | +0.02% | 1.4만 |
|---|
| 2026.09.18 | ₩33,406 | ₩33,413 | ₩33,399 | ₩33,399 | -0.02% | 500 |
|---|
| 2026.09.17 | ₩33,485 | ₩33,507 | ₩33,485 | ₩33,507 | +0.06% | 500 |
|---|
| 2026.09.16 | ₩33,470 | ₩33,500 | ₩33,373 | ₩33,373 | -0.29% | 1.6천 |
|---|
| 2026.09.15 | ₩33,393 | ₩33,413 | ₩33,393 | ₩33,413 | +0.06% | 1.1천 |
|---|
| 2026.09.14 | ₩33,460 | ₩33,460 | ₩33,426 | ₩33,426 | -0.10% | 900 |
|---|
| 2026.09.11 | ₩33,527 | ₩33,527 | ₩33,433 | ₩33,446 | -0.24% | 4.6천 |
|---|
| 2026.09.10 | ₩33,554 | ₩33,554 | ₩33,487 | ₩33,500 | -0.16% | 5.1천 |
|---|
| 2026.09.09 | ₩33,676 | ₩33,693 | ₩33,676 | ₩33,693 | +0.05% | 800 |
|---|
| 2026.09.08 | ₩33,755 | ₩33,755 | ₩33,735 | ₩33,741 | -0.04% | 2.3천 |
|---|
| 2026.09.04 | ₩33,775 | ₩33,775 | ₩33,775 | ₩33,775 | 0.00% | 1.3천 |
|---|
| 2026.09.03 | ₩33,795 | ₩33,795 | ₩33,779 | ₩33,779 | -0.05% | 300 |
|---|
| 2026.09.02 | ₩33,701 | ₩33,728 | ₩33,701 | ₩33,728 | +0.08% | 1.5천 |
|---|
| 2026.09.01 | ₩33,768 | ₩33,768 | ₩33,708 | ₩33,728 | -0.12% | 1천 |
|---|
| 2026.08.31 | ₩33,788 | ₩33,795 | ₩33,782 | ₩33,795 | +0.02% | 900 |
|---|
| 2026.08.28 | ₩33,795 | ₩33,835 | ₩33,795 | ₩33,815 | +0.06% | 4.7천 |
|---|
| 2026.08.27 | ₩33,916 | ₩33,922 | ₩33,916 | ₩33,922 | +0.02% | 900 |
|---|
| 2026.08.26 | ₩33,929 | ₩33,936 | ₩33,916 | ₩33,936 | +0.02% | 2.1천 |
|---|
| 2026.08.25 | ₩33,949 | ₩33,976 | ₩33,942 | ₩33,976 | +0.08% | 600 |
|---|
| 2026.08.24 | ₩33,862 | ₩33,862 | ₩33,855 | ₩33,855 | -0.02% | 700 |
|---|
| 2026.08.21 | ₩33,822 | ₩33,822 | ₩33,815 | ₩33,815 | -0.02% | 3.3천 |
|---|
| 2026.08.20 | ₩33,862 | ₩33,862 | ₩33,849 | ₩33,849 | -0.04% | 1.1천 |
|---|
| 2026.08.19 | ₩33,916 | ₩33,929 | ₩33,902 | ₩33,926 | +0.03% | 1.6천 |
|---|
| 2026.08.18 | ₩33,822 | ₩33,835 | ₩33,808 | ₩33,828 | +0.02% | 2.2천 |
|---|
| 2026.08.17 | ₩33,835 | ₩33,835 | ₩33,802 | ₩33,802 | -0.10% | 2.1천 |
|---|
| 2026.08.14 | ₩33,889 | ₩33,889 | ₩33,842 | ₩33,855 | -0.10% | 2.8천 |
|---|
| 2026.08.13 | ₩33,956 | ₩33,956 | ₩33,902 | ₩33,916 | -0.12% | 1.7천 |
|---|
| 2026.08.12 | ₩33,849 | ₩33,849 | ₩33,828 | ₩33,828 | -0.06% | 1천 |
|---|
| 2026.08.11 | ₩33,822 | ₩33,822 | ₩33,795 | ₩33,795 | -0.08% | 7천 |
|---|
| 2026.08.10 | ₩33,795 | ₩33,808 | ₩33,782 | ₩33,782 | -0.04% | 5천 |
|---|
| 2026.08.07 | ₩33,865 | ₩33,865 | ₩33,865 | ₩33,865 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,822 | ₩33,822 | ₩33,795 | ₩33,808 | -0.04% | 1천 |
|---|
| 2026.08.05 | ₩33,877 | ₩33,889 | ₩33,877 | ₩33,889 | +0.04% | 500 |
|---|
| 2026.08.04 | ₩33,859 | ₩33,875 | ₩33,859 | ₩33,875 | +0.05% | 2.6천 |
|---|
| 2026.08.03 | ₩33,755 | ₩33,767 | ₩33,748 | ₩33,748 | -0.02% | 600 |
|---|
| 2026.07.31 | ₩33,688 | ₩33,688 | ₩33,688 | ₩33,688 | 0.00% | 400 |
|---|
| 2026.07.30 | ₩33,755 | ₩33,768 | ₩33,755 | ₩33,768 | +0.04% | 1천 |
|---|
| 2026.07.29 | ₩33,728 | ₩33,833 | ₩33,728 | ₩33,739 | +0.03% | 3.6천 |
|---|
| 2026.07.28 | ₩33,788 | ₩33,802 | ₩33,782 | ₩33,802 | +0.04% | 6.6천 |
|---|
| 2026.07.27 | ₩33,721 | ₩33,741 | ₩33,721 | ₩33,735 | +0.04% | 1.8천 |
|---|
| 2026.07.24 | ₩33,696 | ₩33,696 | ₩33,694 | ₩33,694 | -0.00% | 1천 |
|---|
| 2026.07.23 | ₩33,654 | ₩33,661 | ₩33,647 | ₩33,661 | +0.02% | 800 |
|---|
| 2026.07.22 | ₩33,755 | ₩33,755 | ₩33,744 | ₩33,744 | -0.03% | 600 |
|---|
| 2026.07.21 | ₩33,802 | ₩33,802 | ₩33,783 | ₩33,795 | -0.02% | 1.9천 |
|---|
| 2026.07.20 | ₩33,862 | ₩33,862 | ₩33,842 | ₩33,842 | -0.06% | 300 |
|---|
| 2026.07.17 | ₩33,917 | ₩33,922 | ₩33,916 | ₩33,922 | +0.02% | 700 |
|---|
| 2026.07.16 | ₩33,889 | ₩33,896 | ₩33,889 | ₩33,896 | +0.02% | 800 |
|---|
| 2026.07.15 | ₩33,889 | ₩33,922 | ₩33,889 | ₩33,922 | +0.10% | 2.9천 |
|---|
| 2026.07.14 | ₩33,849 | ₩33,862 | ₩33,835 | ₩33,841 | -0.02% | 2천 |
|---|
| 2026.07.13 | ₩33,822 | ₩33,822 | ₩33,782 | ₩33,788 | -0.10% | 2.3천 |
|---|
| 2026.07.10 | ₩33,889 | ₩33,889 | ₩33,862 | ₩33,869 | -0.06% | 2.7천 |
|---|
| 2026.07.09 | ₩33,902 | ₩33,904 | ₩33,889 | ₩33,889 | -0.04% | 1.3천 |
|---|
| 2026.07.08 | ₩33,849 | ₩33,875 | ₩33,835 | ₩33,869 | +0.06% | 6천 |
|---|
| 2026.07.07 | ₩33,956 | ₩33,956 | ₩33,901 | ₩33,909 | -0.14% | 1.6천 |
|---|
| 2026.07.06 | ₩33,983 | ₩34,023 | ₩33,983 | ₩34,023 | +0.12% | 8.6천 |
|---|
| 2026.07.02 | ₩33,996 | ₩33,996 | ₩33,983 | ₩33,989 | -0.02% | 1.2천 |
|---|
| 2026.07.01 | ₩33,976 | ₩33,976 | ₩33,949 | ₩33,949 | -0.08% | 600 |
|---|
| 2026.06.30 | ₩34,063 | ₩34,063 | ₩34,016 | ₩34,016 | -0.14% | 1.4천 |
|---|
| 2026.06.29 | ₩34,063 | ₩34,097 | ₩34,063 | ₩34,097 | +0.10% | 300 |
|---|
| 2026.06.26 | ₩34,425 | ₩34,425 | ₩34,425 | ₩34,425 | 0.00% | 500 |
|---|
| 2026.06.25 | ₩34,412 | ₩34,412 | ₩34,392 | ₩34,392 | -0.06% | 2천 |
|---|
| 2026.06.24 | ₩34,358 | ₩34,358 | ₩34,358 | ₩34,358 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩34,251 | ₩34,278 | ₩34,238 | ₩34,244 | -0.02% | 5.5천 |
|---|
| 2026.06.22 | ₩34,211 | ₩34,217 | ₩34,211 | ₩34,217 | +0.02% | 1.4천 |
|---|
| 2026.06.18 | ₩34,311 | ₩34,331 | ₩34,278 | ₩34,284 | -0.08% | 2.7천 |
|---|
| 2026.06.17 | ₩34,331 | ₩34,385 | ₩34,224 | ₩34,224 | -0.31% | 1.1만 |
|---|
| 2026.06.16 | ₩34,338 | ₩34,378 | ₩34,338 | ₩34,378 | +0.12% | 2.8천 |
|---|
| 2026.06.15 | ₩34,358 | ₩34,358 | ₩34,325 | ₩34,325 | -0.10% | 800 |
|---|
| 2026.06.12 | ₩34,251 | ₩34,291 | ₩34,238 | ₩34,284 | +0.10% | 1.1만 |
|---|
| 2026.06.11 | ₩34,177 | ₩34,311 | ₩34,177 | ₩34,311 | +0.39% | 1.4천 |
|---|
| 2026.06.10 | ₩34,204 | ₩34,204 | ₩34,152 | ₩34,152 | -0.15% | 6.4천 |
|---|
| 2026.06.09 | ₩34,170 | ₩34,197 | ₩34,157 | ₩34,177 | +0.02% | 1.1천 |
|---|
| 2026.06.08 | ₩34,137 | ₩34,157 | ₩34,137 | ₩34,142 | +0.02% | 3.9천 |
|---|
| 2026.06.05 | ₩34,137 | ₩34,137 | ₩34,137 | ₩34,137 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩34,284 | ₩34,291 | ₩34,271 | ₩34,271 | -0.04% | 1.6천 |
|---|
| 2026.06.03 | ₩34,211 | ₩34,238 | ₩34,211 | ₩34,231 | +0.06% | 600 |
|---|
| 2026.06.02 | ₩34,331 | ₩34,331 | ₩34,278 | ₩34,294 | -0.11% | 2.6천 |
|---|
| 2026.06.01 | ₩34,224 | ₩34,284 | ₩34,217 | ₩34,284 | +0.18% | 1.7천 |
|---|
| 2026.05.29 | ₩34,318 | ₩34,318 | ₩34,298 | ₩34,306 | -0.04% | 1.5천 |
|---|
| 2026.05.28 | ₩34,278 | ₩34,278 | ₩34,278 | ₩34,278 | 0.00% | 1천 |
|---|
| 2026.05.27 | ₩34,224 | ₩34,231 | ₩34,219 | ₩34,219 | -0.02% | 2천 |
|---|
| 2026.05.26 | ₩34,197 | ₩34,204 | ₩34,184 | ₩34,204 | +0.02% | 1.8천 |
|---|
| 2026.05.22 | ₩34,102 | ₩34,110 | ₩34,102 | ₩34,110 | +0.02% | 600 |
|---|
| 2026.05.21 | ₩34,010 | ₩34,083 | ₩34,010 | ₩34,083 | +0.22% | 1.1천 |
|---|
| 2026.05.20 | ₩34,050 | ₩34,077 | ₩34,050 | ₩34,063 | +0.04% | 800 |
|---|
| 2026.05.19 | ₩33,889 | ₩33,936 | ₩33,889 | ₩33,909 | +0.06% | 1.5천 |
|---|
| 2026.05.18 | ₩33,956 | ₩34,050 | ₩33,956 | ₩34,016 | +0.18% | 2천 |
|---|
| 2026.05.15 | ₩34,044 | ₩34,044 | ₩34,030 | ₩34,030 | -0.04% | 600 |
|---|
| 2026.05.14 | ₩34,231 | ₩34,238 | ₩34,189 | ₩34,189 | -0.12% | 500 |
|---|
| 2026.05.13 | ₩34,204 | ₩34,204 | ₩34,204 | ₩34,204 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩34,184 | ₩34,197 | ₩34,177 | ₩34,197 | +0.04% | 2.1천 |
|---|
| 2026.05.11 | ₩34,291 | ₩34,291 | ₩34,264 | ₩34,271 | -0.06% | 3.8천 |
|---|
| 2026.05.08 | ₩34,318 | ₩34,331 | ₩34,318 | ₩34,331 | +0.04% | 900 |
|---|
| 2026.05.07 | ₩34,251 | ₩34,258 | ₩34,251 | ₩34,251 | 0.00% | 500 |
|---|
| 2026.05.06 | ₩34,292 | ₩34,331 | ₩34,292 | ₩34,325 | +0.09% | 1.2만 |
|---|
| 2026.05.05 | ₩34,211 | ₩34,224 | ₩34,204 | ₩34,204 | -0.02% | 2.6천 |
|---|
| 2026.05.04 | ₩34,217 | ₩34,224 | ₩34,124 | ₩34,164 | -0.16% | 9천 |
|---|
| 2026.05.01 | ₩34,291 | ₩34,291 | ₩34,244 | ₩34,244 | -0.14% | 1.9천 |
|---|
| 2026.04.30 | ₩34,224 | ₩34,231 | ₩34,211 | ₩34,211 | -0.04% | 1천 |
|---|
| 2026.04.29 | ₩34,170 | ₩34,184 | ₩34,164 | ₩34,164 | -0.02% | 500 |
|---|
| 2026.04.28 | ₩34,286 | ₩34,291 | ₩34,279 | ₩34,279 | -0.02% | 600 |
|---|
| 2026.04.27 | ₩34,311 | ₩34,311 | ₩34,311 | ₩34,311 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩34,331 | ₩34,345 | ₩34,331 | ₩34,345 | +0.04% | 300 |
|---|
| 2026.04.23 | ₩34,331 | ₩34,331 | ₩34,278 | ₩34,298 | -0.10% | 1천 |
|---|
| 2026.04.22 | ₩34,331 | ₩34,338 | ₩34,331 | ₩34,331 | 0.00% | 400 |
|---|
| 2026.04.21 | ₩34,305 | ₩34,318 | ₩34,291 | ₩34,291 | -0.04% | 1.2천 |
|---|
| 2026.04.20 | ₩34,366 | ₩34,378 | ₩34,366 | ₩34,372 | +0.02% | 2천 |
|---|
| 2026.04.17 | ₩34,278 | ₩34,412 | ₩34,278 | ₩34,392 | +0.33% | 3천 |
|---|
| 2026.04.16 | ₩34,298 | ₩34,303 | ₩34,271 | ₩34,271 | -0.08% | 1.9천 |
|---|
| 2026.04.15 | ₩34,311 | ₩34,311 | ₩34,311 | ₩34,311 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩34,318 | ₩34,338 | ₩34,318 | ₩34,338 | +0.06% | 800 |
|---|
| 2026.04.13 | ₩34,231 | ₩34,271 | ₩34,211 | ₩34,271 | +0.12% | 1.2천 |
|---|
| 2026.04.10 | ₩34,231 | ₩34,238 | ₩34,204 | ₩34,204 | -0.08% | 1.1천 |
|---|
| 2026.04.09 | ₩34,264 | ₩34,264 | ₩34,224 | ₩34,231 | -0.10% | 900 |
|---|
| 2026.04.08 | ₩34,184 | ₩34,217 | ₩34,184 | ₩34,217 | +0.10% | 1.4천 |
|---|
| 2026.04.07 | ₩34,056 | ₩34,137 | ₩34,056 | ₩34,137 | +0.24% | 1.7만 |
|---|
| 2026.04.06 | ₩34,117 | ₩34,117 | ₩34,097 | ₩34,097 | -0.06% | 9.6천 |
|---|
| 2026.04.02 | ₩34,130 | ₩34,137 | ₩34,130 | ₩34,137 | +0.02% | 3.8천 |
|---|
| 2026.04.01 | ₩34,090 | ₩34,090 | ₩34,052 | ₩34,063 | -0.08% | 900 |
|---|
| 2026.03.31 | ₩34,023 | ₩34,075 | ₩34,023 | ₩34,075 | +0.15% | 2.5천 |
|---|
| 2026.03.30 | ₩33,956 | ₩33,983 | ₩33,942 | ₩33,956 | 0.00% | 1.6천 |
|---|
| 2026.03.27 | ₩34,010 | ₩34,010 | ₩34,008 | ₩34,008 | -0.00% | 300 |
|---|
| 2026.03.26 | ₩34,157 | ₩34,157 | ₩34,024 | ₩34,024 | -0.39% | 1.4천 |
|---|
| 2026.03.25 | ₩34,184 | ₩34,197 | ₩34,184 | ₩34,191 | +0.02% | 5.8천 |
|---|
| 2026.03.24 | ₩34,090 | ₩34,117 | ₩34,063 | ₩34,097 | +0.02% | 2.8천 |
|---|
| 2026.03.23 | ₩34,144 | ₩34,184 | ₩34,124 | ₩34,177 | +0.10% | 6.9천 |
|---|
| 2026.03.20 | ₩34,103 | ₩34,117 | ₩34,083 | ₩34,083 | -0.06% | 1만 |
|---|
| 2026.03.19 | ₩34,278 | ₩34,318 | ₩34,224 | ₩34,318 | +0.12% | 5.5천 |
|---|
| 2026.03.18 | ₩34,385 | ₩34,385 | ₩34,298 | ₩34,298 | -0.25% | 800 |
|---|
| 2026.03.17 | ₩34,405 | ₩34,412 | ₩34,398 | ₩34,412 | +0.02% | 1.7천 |
|---|
| 2026.03.16 | ₩34,318 | ₩34,345 | ₩34,318 | ₩34,345 | +0.08% | 2천 |
|---|
| 2026.03.13 | ₩34,251 | ₩34,260 | ₩34,238 | ₩34,239 | -0.04% | 2.8천 |
|---|
| 2026.03.12 | ₩34,345 | ₩34,345 | ₩34,251 | ₩34,271 | -0.21% | 3.5천 |
|---|
| 2026.03.11 | ₩34,398 | ₩34,398 | ₩34,378 | ₩34,390 | -0.02% | 1천 |
|---|
| 2026.03.10 | ₩34,546 | ₩34,559 | ₩34,492 | ₩34,499 | -0.14% | 1.8천 |
|---|
| 2026.03.09 | ₩34,452 | ₩34,578 | ₩34,452 | ₩34,578 | +0.37% | 3천 |
|---|
| 2026.03.06 | ₩34,559 | ₩34,573 | ₩34,504 | ₩34,504 | -0.16% | 4.2만 |
|---|
| 2026.03.05 | ₩34,533 | ₩34,533 | ₩34,492 | ₩34,519 | -0.04% | 400 |
|---|
| 2026.03.04 | ₩34,593 | ₩34,626 | ₩34,592 | ₩34,593 | 0.00% | 900 |
|---|
| 2026.03.03 | ₩34,579 | ₩34,626 | ₩34,579 | ₩34,606 | +0.08% | 1.2천 |
|---|
| 2026.03.02 | ₩34,626 | ₩34,633 | ₩34,626 | ₩34,633 | +0.02% | 7.7천 |
|---|
| 2026.02.27 | ₩34,751 | ₩34,774 | ₩34,751 | ₩34,767 | +0.05% | 500 |
|---|
| 2026.02.26 | ₩34,693 | ₩34,707 | ₩34,693 | ₩34,707 | +0.04% | 4.4천 |
|---|
| 2026.02.25 | ₩34,673 | ₩34,673 | ₩34,673 | ₩34,673 | 0.00% | 300 |
|---|
| 2026.02.24 | ₩34,653 | ₩34,680 | ₩34,653 | ₩34,673 | +0.06% | 1.2만 |
|---|
| 2026.02.23 | ₩34,707 | ₩34,707 | ₩34,681 | ₩34,695 | -0.03% | 3.2천 |
|---|
| 2026.02.20 | ₩34,626 | ₩34,640 | ₩34,626 | ₩34,640 | +0.04% | 800 |
|---|
| 2026.02.19 | ₩34,633 | ₩34,633 | ₩34,633 | ₩34,633 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩34,626 | ₩34,626 | ₩34,620 | ₩34,620 | -0.02% | 600 |
|---|
| 2026.02.17 | ₩34,653 | ₩34,653 | ₩34,640 | ₩34,647 | -0.02% | 1.3천 |
|---|
| 2026.02.13 | ₩34,653 | ₩34,653 | ₩34,647 | ₩34,653 | 0.00% | 800 |
|---|
| 2026.02.12 | ₩34,550 | ₩34,582 | ₩34,550 | ₩34,573 | +0.07% | 1.1천 |
|---|
| 2026.02.11 | ₩34,452 | ₩34,492 | ₩34,452 | ₩34,472 | +0.06% | 3천 |
|---|
| 2026.02.10 | ₩34,533 | ₩34,533 | ₩34,506 | ₩34,512 | -0.06% | 3.4천 |
|---|
| 2026.02.09 | ₩34,425 | ₩34,466 | ₩34,425 | ₩34,445 | +0.06% | 3.9천 |
|---|
| 2026.02.06 | ₩34,398 | ₩34,433 | ₩34,398 | ₩34,433 | +0.10% | 1.1천 |
|---|
| 2026.02.05 | ₩34,419 | ₩34,432 | ₩34,419 | ₩34,432 | +0.04% | 300 |
|---|
| 2026.02.04 | ₩35,136 | ₩35,136 | ₩34,318 | ₩34,327 | -2.30% | 1.6천 |
|---|
| 2026.02.03 | ₩34,318 | ₩34,338 | ₩34,318 | ₩34,338 | +0.06% | 800 |
|---|
| 2026.02.02 | ₩34,345 | ₩34,345 | ₩34,318 | ₩34,331 | -0.04% | 2.5천 |
|---|
| 2026.01.30 | ₩34,372 | ₩34,388 | ₩34,372 | ₩34,378 | +0.02% | 900 |
|---|
| 2026.01.29 | ₩34,345 | ₩34,380 | ₩34,345 | ₩34,378 | +0.10% | 1.7천 |
|---|
| 2026.01.28 | ₩34,343 | ₩34,358 | ₩34,343 | ₩34,347 | +0.01% | 2.2천 |
|---|
| 2026.01.27 | ₩34,365 | ₩34,365 | ₩34,365 | ₩34,365 | 0.00% | 500 |
|---|
| 2026.01.26 | ₩34,372 | ₩34,372 | ₩34,358 | ₩34,369 | -0.01% | 700 |
|---|
| 2026.01.23 | ₩34,325 | ₩34,338 | ₩34,291 | ₩34,338 | +0.04% | 1.1천 |
|---|
| 2026.01.22 | ₩34,267 | ₩34,305 | ₩34,267 | ₩34,298 | +0.09% | 2.9천 |
|---|
| 2026.01.21 | ₩34,251 | ₩34,286 | ₩34,251 | ₩34,284 | +0.10% | 1.2천 |
|---|
| 2026.01.20 | ₩34,238 | ₩34,244 | ₩34,211 | ₩34,217 | -0.06% | 3.7천 |
|---|
| 2026.01.16 | ₩34,318 | ₩34,318 | ₩34,305 | ₩34,311 | -0.02% | 1.9천 |
|---|
| 2026.01.15 | ₩34,374 | ₩34,374 | ₩34,358 | ₩34,358 | -0.05% | 500 |
|---|
| 2026.01.14 | ₩34,398 | ₩34,405 | ₩34,392 | ₩34,392 | -0.02% | 1.2천 |
|---|
| 2026.01.13 | ₩34,331 | ₩34,372 | ₩34,331 | ₩34,352 | +0.06% | 2.5천 |
|---|
| 2026.01.12 | ₩34,318 | ₩34,331 | ₩34,318 | ₩34,331 | +0.04% | 800 |
|---|
| 2026.01.09 | ₩34,342 | ₩34,352 | ₩34,338 | ₩34,352 | +0.03% | 1.1천 |
|---|
| 2026.01.08 | ₩34,291 | ₩34,305 | ₩34,278 | ₩34,284 | -0.02% | 4.3만 |
|---|
| 2026.01.07 | ₩34,345 | ₩34,358 | ₩34,338 | ₩34,338 | -0.02% | 600 |
|---|
| 2026.01.06 | ₩34,282 | ₩34,331 | ₩34,282 | ₩34,331 | +0.14% | 4.4천 |
|---|
| 2026.01.05 | ₩34,294 | ₩34,326 | ₩34,294 | ₩34,325 | +0.09% | 2.1천 |
|---|
| 2026.01.02 | ₩34,251 | ₩34,264 | ₩34,251 | ₩34,264 | +0.04% | 2.3천 |
|---|
| 2025.12.31 | ₩34,305 | ₩34,318 | ₩34,264 | ₩34,271 | -0.10% | 1.3천 |
|---|
| 2025.12.30 | ₩34,345 | ₩34,345 | ₩34,325 | ₩34,325 | -0.06% | 900 |
|---|
| 2025.12.29 | ₩34,861 | ₩34,861 | ₩34,861 | ₩34,861 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩34,842 | ₩34,842 | ₩34,821 | ₩34,834 | -0.02% | 1.7천 |
|---|
| 2025.12.24 | ₩34,807 | ₩34,807 | ₩34,803 | ₩34,807 | 0.00% | 600 |
|---|
| 2025.12.23 | ₩34,707 | ₩34,761 | ₩34,707 | ₩34,761 | +0.15% | 4.6천 |
|---|
| 2025.12.22 | ₩34,747 | ₩34,754 | ₩34,734 | ₩34,747 | 0.00% | 1.3만 |
|---|
| 2025.12.19 | ₩34,774 | ₩34,774 | ₩34,767 | ₩34,767 | -0.02% | 2.6천 |
|---|
| 2025.12.18 | ₩34,787 | ₩34,807 | ₩34,774 | ₩34,801 | +0.04% | 3.6천 |
|---|
| 2025.12.17 | ₩34,693 | ₩34,740 | ₩34,667 | ₩34,702 | +0.02% | 7.9만 |
|---|
| 2025.12.16 | ₩34,720 | ₩34,740 | ₩34,707 | ₩34,740 | +0.06% | 2.4천 |
|---|
| 2025.12.15 | ₩34,680 | ₩34,693 | ₩34,680 | ₩34,687 | +0.02% | 1.1천 |
|---|
| 2025.12.12 | ₩34,667 | ₩34,680 | ₩34,660 | ₩34,660 | -0.02% | 1천 |
|---|
| 2025.12.11 | ₩34,787 | ₩34,787 | ₩34,734 | ₩34,734 | -0.15% | 1.2천 |
|---|
| 2025.12.10 | ₩34,680 | ₩34,727 | ₩34,680 | ₩34,727 | +0.14% | 800 |
|---|
| 2025.12.09 | ₩34,653 | ₩34,653 | ₩34,626 | ₩34,633 | -0.06% | 1.4천 |
|---|
| 2025.12.08 | ₩34,667 | ₩34,667 | ₩34,667 | ₩34,667 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩34,750 | ₩34,750 | ₩34,707 | ₩34,714 | -0.10% | 1.7천 |
|---|
| 2025.12.04 | ₩34,761 | ₩34,761 | ₩34,740 | ₩34,740 | -0.06% | 200 |
|---|
| 2025.12.03 | ₩34,761 | ₩34,807 | ₩34,761 | ₩34,807 | +0.14% | 400 |
|---|
| 2025.12.02 | ₩34,726 | ₩34,761 | ₩34,726 | ₩34,761 | +0.10% | 2천 |
|---|
| 2025.12.01 | ₩34,720 | ₩34,734 | ₩34,720 | ₩34,734 | +0.04% | 7.9천 |
|---|
| 2025.11.28 | ₩34,814 | ₩34,832 | ₩34,814 | ₩34,832 | +0.05% | 500 |
|---|
| 2025.11.26 | ₩34,787 | ₩34,848 | ₩34,787 | ₩34,848 | +0.17% | 3.2천 |
|---|
| 2025.11.25 | ₩34,794 | ₩34,828 | ₩34,787 | ₩34,814 | +0.06% | 1.9천 |
|---|
| 2025.11.24 | ₩34,720 | ₩34,754 | ₩34,720 | ₩34,754 | +0.10% | 3천 |
|---|
| 2025.11.21 | ₩34,707 | ₩34,707 | ₩34,667 | ₩34,707 | 0.00% | 1.6천 |
|---|
| 2025.11.20 | ₩34,649 | ₩34,649 | ₩34,624 | ₩34,633 | -0.05% | 1.8천 |
|---|
| 2025.11.19 | ₩34,626 | ₩34,626 | ₩34,586 | ₩34,593 | -0.10% | 3천 |
|---|
| 2025.11.18 | ₩34,600 | ₩34,614 | ₩34,600 | ₩34,613 | +0.04% | 700 |
|---|
| 2025.11.17 | ₩34,597 | ₩34,600 | ₩34,579 | ₩34,579 | -0.05% | 2.4천 |
|---|
| 2025.11.14 | ₩34,613 | ₩34,613 | ₩34,579 | ₩34,579 | -0.10% | 500 |
|---|
| 2025.11.13 | ₩34,636 | ₩34,640 | ₩34,613 | ₩34,613 | -0.07% | 3.1천 |
|---|
| 2025.11.12 | ₩34,680 | ₩34,680 | ₩34,673 | ₩34,673 | -0.02% | 200 |
|---|
| 2025.11.11 | ₩34,702 | ₩34,707 | ₩34,700 | ₩34,700 | -0.00% | 1.6천 |
|---|
| 2025.11.10 | ₩34,640 | ₩34,640 | ₩34,633 | ₩34,633 | -0.02% | 2.5천 |
|---|
| 2025.11.07 | ₩34,640 | ₩34,640 | ₩34,633 | ₩34,633 | -0.02% | 400 |
|---|
| 2025.11.06 | ₩34,626 | ₩34,653 | ₩34,626 | ₩34,640 | +0.04% | 900 |
|---|
| 2025.11.05 | ₩34,573 | ₩34,586 | ₩34,543 | ₩34,546 | -0.08% | 1천 |
|---|
| 2025.11.04 | ₩34,613 | ₩34,626 | ₩34,613 | ₩34,620 | +0.02% | 700 |
|---|
| 2025.11.03 | ₩34,573 | ₩34,600 | ₩34,573 | ₩34,593 | +0.06% | 1.8천 |
|---|
| 2025.10.31 | ₩34,640 | ₩34,640 | ₩34,613 | ₩34,613 | -0.08% | 1.5천 |
|---|
| 2025.10.30 | ₩34,653 | ₩34,653 | ₩34,626 | ₩34,626 | -0.08% | 1천 |
|---|
| 2025.10.29 | ₩34,787 | ₩34,787 | ₩34,673 | ₩34,673 | -0.33% | 2.4천 |
|---|
| 2025.10.28 | ₩34,801 | ₩34,814 | ₩34,801 | ₩34,814 | +0.04% | 1.2천 |
|---|
| 2025.10.27 | ₩34,750 | ₩34,794 | ₩34,750 | ₩34,794 | +0.13% | 2천 |
|---|
| 2025.10.24 | ₩34,766 | ₩34,787 | ₩34,766 | ₩34,774 | +0.02% | 1천 |
|---|
| 2025.10.23 | ₩34,767 | ₩34,774 | ₩34,734 | ₩34,734 | -0.10% | 1천 |
|---|
| 2025.10.22 | ₩34,774 | ₩34,801 | ₩34,774 | ₩34,787 | +0.04% | 2.3천 |
|---|
| 2025.10.21 | ₩34,801 | ₩34,801 | ₩34,774 | ₩34,787 | -0.04% | 2만 |
|---|
| 2025.10.20 | ₩34,754 | ₩34,754 | ₩34,754 | ₩34,754 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩34,700 | ₩34,734 | ₩34,700 | ₩34,727 | +0.08% | 2천 |
|---|
| 2025.10.16 | ₩34,754 | ₩34,754 | ₩34,740 | ₩34,740 | -0.04% | 300 |
|---|
| 2025.10.15 | ₩34,693 | ₩34,693 | ₩34,653 | ₩34,660 | -0.10% | 2천 |
|---|
| 2025.10.14 | ₩34,667 | ₩34,667 | ₩34,665 | ₩34,665 | -0.00% | 1.3천 |
|---|
| 2025.10.13 | ₩34,597 | ₩34,640 | ₩34,586 | ₩34,636 | +0.11% | 1천 |
|---|
| 2025.10.10 | ₩34,546 | ₩34,586 | ₩34,546 | ₩34,578 | +0.09% | 600 |
|---|