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 | ₩32,678 | ₩32,731 | ₩32,678 | ₩32,711 | +0.10% | 3.5천 |
| 2026.10.08 | ₩32,611 | ₩32,731 | ₩32,611 | ₩32,718 | +0.33% | 1.7천 |
| 2026.10.07 | ₩32,651 | ₩32,651 | ₩32,644 | ₩32,644 | -0.02% | 400 |
| 2026.10.06 | ₩32,624 | ₩32,678 | ₩32,611 | ₩32,658 | +0.10% | 5.4천 |
| 2026.10.05 | ₩32,597 | ₩32,604 | ₩32,537 | ₩32,584 | -0.04% | 2.9천 |
| 2026.10.02 | ₩32,743 | ₩32,743 | ₩32,591 | ₩32,591 | -0.47% | 500 |
| 2026.10.01 | ₩32,524 | ₩32,651 | ₩32,524 | ₩32,644 | +0.37% | 1천 |
| 2026.09.30 | ₩32,577 | ₩32,577 | ₩32,577 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,577 |
| 0.00% |
| 700 |
| 2026.09.29 | ₩32,609 | ₩32,611 | ₩32,584 | ₩32,595 | -0.05% | 4.2천 |
|---|
| 2026.09.28 | ₩33,053 | ₩33,060 | ₩33,020 | ₩33,020 | -0.10% | 4.1천 |
|---|
| 2026.09.25 | ₩33,120 | ₩33,166 | ₩33,120 | ₩33,166 | +0.14% | 600 |
|---|
| 2026.09.24 | ₩33,241 | ₩33,241 | ₩33,087 | ₩33,087 | -0.46% | 1.6만 |
|---|
| 2026.09.23 | ₩33,201 | ₩33,228 | ₩33,201 | ₩33,228 | +0.08% | 600 |
|---|
| 2026.09.22 | ₩33,462 | ₩33,476 | ₩33,422 | ₩33,469 | +0.02% | 1.4천 |
|---|
| 2026.09.21 | ₩33,455 | ₩33,476 | ₩33,442 | ₩33,462 | +0.02% | 1.4만 |
|---|
| 2026.09.18 | ₩33,402 | ₩33,409 | ₩33,395 | ₩33,395 | -0.02% | 500 |
|---|
| 2026.09.17 | ₩33,481 | ₩33,502 | ₩33,481 | ₩33,502 | +0.06% | 500 |
|---|
| 2026.09.16 | ₩33,466 | ₩33,496 | ₩33,368 | ₩33,368 | -0.29% | 1.6천 |
|---|
| 2026.09.15 | ₩33,388 | ₩33,409 | ₩33,388 | ₩33,409 | +0.06% | 1.1천 |
|---|
| 2026.09.14 | ₩33,455 | ₩33,455 | ₩33,422 | ₩33,422 | -0.10% | 900 |
|---|
| 2026.09.11 | ₩33,523 | ₩33,523 | ₩33,429 | ₩33,442 | -0.24% | 4.6천 |
|---|
| 2026.09.10 | ₩33,549 | ₩33,549 | ₩33,482 | ₩33,496 | -0.16% | 5.1천 |
|---|
| 2026.09.09 | ₩33,671 | ₩33,689 | ₩33,671 | ₩33,689 | +0.05% | 800 |
|---|
| 2026.09.08 | ₩33,750 | ₩33,750 | ₩33,730 | ₩33,737 | -0.04% | 2.3천 |
|---|
| 2026.09.04 | ₩33,771 | ₩33,771 | ₩33,771 | ₩33,771 | 0.00% | 1.3천 |
|---|
| 2026.09.03 | ₩33,791 | ₩33,791 | ₩33,775 | ₩33,775 | -0.05% | 300 |
|---|
| 2026.09.02 | ₩33,697 | ₩33,724 | ₩33,697 | ₩33,724 | +0.08% | 1.5천 |
|---|
| 2026.09.01 | ₩33,764 | ₩33,764 | ₩33,704 | ₩33,724 | -0.12% | 1천 |
|---|
| 2026.08.31 | ₩33,784 | ₩33,791 | ₩33,777 | ₩33,791 | +0.02% | 900 |
|---|
| 2026.08.28 | ₩33,791 | ₩33,831 | ₩33,791 | ₩33,811 | +0.06% | 4.7천 |
|---|
| 2026.08.27 | ₩33,911 | ₩33,918 | ₩33,911 | ₩33,918 | +0.02% | 900 |
|---|
| 2026.08.26 | ₩33,925 | ₩33,931 | ₩33,911 | ₩33,931 | +0.02% | 2.1천 |
|---|
| 2026.08.25 | ₩33,945 | ₩33,972 | ₩33,938 | ₩33,972 | +0.08% | 600 |
|---|
| 2026.08.24 | ₩33,858 | ₩33,858 | ₩33,851 | ₩33,851 | -0.02% | 700 |
|---|
| 2026.08.21 | ₩33,817 | ₩33,817 | ₩33,811 | ₩33,811 | -0.02% | 3.3천 |
|---|
| 2026.08.20 | ₩33,858 | ₩33,858 | ₩33,844 | ₩33,844 | -0.04% | 1.1천 |
|---|
| 2026.08.19 | ₩33,911 | ₩33,925 | ₩33,898 | ₩33,922 | +0.03% | 1.6천 |
|---|
| 2026.08.18 | ₩33,817 | ₩33,831 | ₩33,804 | ₩33,824 | +0.02% | 2.2천 |
|---|
| 2026.08.17 | ₩33,831 | ₩33,831 | ₩33,797 | ₩33,797 | -0.10% | 2.1천 |
|---|
| 2026.08.14 | ₩33,885 | ₩33,885 | ₩33,838 | ₩33,851 | -0.10% | 2.8천 |
|---|
| 2026.08.13 | ₩33,952 | ₩33,952 | ₩33,898 | ₩33,911 | -0.12% | 1.7천 |
|---|
| 2026.08.12 | ₩33,844 | ₩33,844 | ₩33,824 | ₩33,824 | -0.06% | 1천 |
|---|
| 2026.08.11 | ₩33,817 | ₩33,817 | ₩33,791 | ₩33,791 | -0.08% | 7천 |
|---|
| 2026.08.10 | ₩33,791 | ₩33,804 | ₩33,777 | ₩33,777 | -0.04% | 5천 |
|---|
| 2026.08.07 | ₩33,860 | ₩33,860 | ₩33,860 | ₩33,860 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,817 | ₩33,817 | ₩33,791 | ₩33,804 | -0.04% | 1천 |
|---|
| 2026.08.05 | ₩33,872 | ₩33,885 | ₩33,872 | ₩33,885 | +0.04% | 500 |
|---|
| 2026.08.04 | ₩33,855 | ₩33,871 | ₩33,855 | ₩33,871 | +0.05% | 2.6천 |
|---|
| 2026.08.03 | ₩33,750 | ₩33,763 | ₩33,744 | ₩33,744 | -0.02% | 600 |
|---|
| 2026.07.31 | ₩33,683 | ₩33,683 | ₩33,683 | ₩33,683 | 0.00% | 400 |
|---|
| 2026.07.30 | ₩33,750 | ₩33,764 | ₩33,750 | ₩33,764 | +0.04% | 1천 |
|---|
| 2026.07.29 | ₩33,724 | ₩33,828 | ₩33,724 | ₩33,734 | +0.03% | 3.6천 |
|---|
| 2026.07.28 | ₩33,784 | ₩33,797 | ₩33,777 | ₩33,797 | +0.04% | 6.6천 |
|---|
| 2026.07.27 | ₩33,717 | ₩33,737 | ₩33,717 | ₩33,730 | +0.04% | 1.8천 |
|---|
| 2026.07.24 | ₩33,691 | ₩33,691 | ₩33,690 | ₩33,690 | -0.00% | 1천 |
|---|
| 2026.07.23 | ₩33,650 | ₩33,657 | ₩33,643 | ₩33,657 | +0.02% | 800 |
|---|
| 2026.07.22 | ₩33,750 | ₩33,750 | ₩33,740 | ₩33,740 | -0.03% | 600 |
|---|
| 2026.07.21 | ₩33,797 | ₩33,797 | ₩33,779 | ₩33,791 | -0.02% | 1.9천 |
|---|
| 2026.07.20 | ₩33,858 | ₩33,858 | ₩33,838 | ₩33,838 | -0.06% | 300 |
|---|
| 2026.07.17 | ₩33,913 | ₩33,918 | ₩33,911 | ₩33,918 | +0.02% | 700 |
|---|
| 2026.07.16 | ₩33,885 | ₩33,891 | ₩33,885 | ₩33,891 | +0.02% | 800 |
|---|
| 2026.07.15 | ₩33,885 | ₩33,918 | ₩33,885 | ₩33,918 | +0.10% | 2.9천 |
|---|
| 2026.07.14 | ₩33,844 | ₩33,858 | ₩33,831 | ₩33,836 | -0.02% | 2천 |
|---|
| 2026.07.13 | ₩33,817 | ₩33,817 | ₩33,777 | ₩33,784 | -0.10% | 2.3천 |
|---|
| 2026.07.10 | ₩33,885 | ₩33,885 | ₩33,858 | ₩33,864 | -0.06% | 2.7천 |
|---|
| 2026.07.09 | ₩33,898 | ₩33,899 | ₩33,885 | ₩33,885 | -0.04% | 1.3천 |
|---|
| 2026.07.08 | ₩33,844 | ₩33,871 | ₩33,831 | ₩33,864 | +0.06% | 6천 |
|---|
| 2026.07.07 | ₩33,952 | ₩33,952 | ₩33,897 | ₩33,905 | -0.14% | 1.6천 |
|---|
| 2026.07.06 | ₩33,978 | ₩34,019 | ₩33,978 | ₩34,019 | +0.12% | 8.6천 |
|---|
| 2026.07.02 | ₩33,992 | ₩33,992 | ₩33,978 | ₩33,985 | -0.02% | 1.2천 |
|---|
| 2026.07.01 | ₩33,972 | ₩33,972 | ₩33,945 | ₩33,945 | -0.08% | 600 |
|---|
| 2026.06.30 | ₩34,059 | ₩34,059 | ₩34,012 | ₩34,012 | -0.14% | 1.4천 |
|---|
| 2026.06.29 | ₩34,059 | ₩34,092 | ₩34,059 | ₩34,092 | +0.10% | 300 |
|---|
| 2026.06.26 | ₩34,421 | ₩34,421 | ₩34,421 | ₩34,421 | 0.00% | 500 |
|---|
| 2026.06.25 | ₩34,407 | ₩34,407 | ₩34,387 | ₩34,387 | -0.06% | 2천 |
|---|
| 2026.06.24 | ₩34,354 | ₩34,354 | ₩34,354 | ₩34,354 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩34,247 | ₩34,273 | ₩34,233 | ₩34,240 | -0.02% | 5.5천 |
|---|
| 2026.06.22 | ₩34,206 | ₩34,213 | ₩34,206 | ₩34,213 | +0.02% | 1.4천 |
|---|
| 2026.06.18 | ₩34,307 | ₩34,327 | ₩34,273 | ₩34,280 | -0.08% | 2.7천 |
|---|
| 2026.06.17 | ₩34,327 | ₩34,381 | ₩34,220 | ₩34,220 | -0.31% | 1.1만 |
|---|
| 2026.06.16 | ₩34,334 | ₩34,374 | ₩34,334 | ₩34,374 | +0.12% | 2.8천 |
|---|
| 2026.06.15 | ₩34,354 | ₩34,354 | ₩34,320 | ₩34,320 | -0.10% | 800 |
|---|
| 2026.06.12 | ₩34,247 | ₩34,287 | ₩34,233 | ₩34,280 | +0.10% | 1.1만 |
|---|
| 2026.06.11 | ₩34,173 | ₩34,307 | ₩34,173 | ₩34,307 | +0.39% | 1.4천 |
|---|
| 2026.06.10 | ₩34,200 | ₩34,200 | ₩34,147 | ₩34,147 | -0.15% | 6.4천 |
|---|
| 2026.06.09 | ₩34,166 | ₩34,193 | ₩34,153 | ₩34,173 | +0.02% | 1.1천 |
|---|
| 2026.06.08 | ₩34,133 | ₩34,153 | ₩34,133 | ₩34,138 | +0.02% | 3.9천 |
|---|
| 2026.06.05 | ₩34,133 | ₩34,133 | ₩34,133 | ₩34,133 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩34,280 | ₩34,287 | ₩34,267 | ₩34,267 | -0.04% | 1.6천 |
|---|
| 2026.06.03 | ₩34,206 | ₩34,233 | ₩34,206 | ₩34,226 | +0.06% | 600 |
|---|
| 2026.06.02 | ₩34,327 | ₩34,327 | ₩34,273 | ₩34,289 | -0.11% | 2.6천 |
|---|
| 2026.06.01 | ₩34,220 | ₩34,280 | ₩34,213 | ₩34,280 | +0.18% | 1.7천 |
|---|
| 2026.05.29 | ₩34,314 | ₩34,314 | ₩34,294 | ₩34,302 | -0.04% | 1.5천 |
|---|
| 2026.05.28 | ₩34,273 | ₩34,273 | ₩34,273 | ₩34,273 | 0.00% | 1천 |
|---|
| 2026.05.27 | ₩34,220 | ₩34,226 | ₩34,214 | ₩34,214 | -0.02% | 2천 |
|---|
| 2026.05.26 | ₩34,193 | ₩34,200 | ₩34,180 | ₩34,200 | +0.02% | 1.8천 |
|---|
| 2026.05.22 | ₩34,098 | ₩34,106 | ₩34,098 | ₩34,106 | +0.02% | 600 |
|---|
| 2026.05.21 | ₩34,005 | ₩34,079 | ₩34,005 | ₩34,079 | +0.22% | 1.1천 |
|---|
| 2026.05.20 | ₩34,045 | ₩34,072 | ₩34,045 | ₩34,059 | +0.04% | 800 |
|---|
| 2026.05.19 | ₩33,885 | ₩33,931 | ₩33,885 | ₩33,905 | +0.06% | 1.5천 |
|---|
| 2026.05.18 | ₩33,952 | ₩34,045 | ₩33,952 | ₩34,012 | +0.18% | 2천 |
|---|
| 2026.05.15 | ₩34,040 | ₩34,040 | ₩34,025 | ₩34,025 | -0.04% | 600 |
|---|
| 2026.05.14 | ₩34,226 | ₩34,233 | ₩34,185 | ₩34,185 | -0.12% | 500 |
|---|
| 2026.05.13 | ₩34,200 | ₩34,200 | ₩34,200 | ₩34,200 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩34,180 | ₩34,193 | ₩34,173 | ₩34,193 | +0.04% | 2.1천 |
|---|
| 2026.05.11 | ₩34,287 | ₩34,287 | ₩34,260 | ₩34,267 | -0.06% | 3.8천 |
|---|
| 2026.05.08 | ₩34,314 | ₩34,327 | ₩34,314 | ₩34,327 | +0.04% | 900 |
|---|
| 2026.05.07 | ₩34,247 | ₩34,253 | ₩34,247 | ₩34,247 | 0.00% | 500 |
|---|
| 2026.05.06 | ₩34,288 | ₩34,327 | ₩34,288 | ₩34,320 | +0.09% | 1.2만 |
|---|
| 2026.05.05 | ₩34,206 | ₩34,220 | ₩34,200 | ₩34,200 | -0.02% | 2.6천 |
|---|
| 2026.05.04 | ₩34,213 | ₩34,220 | ₩34,119 | ₩34,159 | -0.16% | 9천 |
|---|
| 2026.05.01 | ₩34,287 | ₩34,287 | ₩34,240 | ₩34,240 | -0.14% | 1.9천 |
|---|
| 2026.04.30 | ₩34,220 | ₩34,226 | ₩34,206 | ₩34,206 | -0.04% | 1천 |
|---|
| 2026.04.29 | ₩34,166 | ₩34,180 | ₩34,159 | ₩34,159 | -0.02% | 500 |
|---|
| 2026.04.28 | ₩34,281 | ₩34,287 | ₩34,275 | ₩34,275 | -0.02% | 600 |
|---|
| 2026.04.27 | ₩34,307 | ₩34,307 | ₩34,307 | ₩34,307 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩34,327 | ₩34,340 | ₩34,327 | ₩34,340 | +0.04% | 300 |
|---|
| 2026.04.23 | ₩34,327 | ₩34,327 | ₩34,273 | ₩34,294 | -0.10% | 1천 |
|---|
| 2026.04.22 | ₩34,327 | ₩34,334 | ₩34,327 | ₩34,327 | 0.00% | 400 |
|---|
| 2026.04.21 | ₩34,300 | ₩34,314 | ₩34,287 | ₩34,287 | -0.04% | 1.2천 |
|---|
| 2026.04.20 | ₩34,362 | ₩34,374 | ₩34,362 | ₩34,367 | +0.02% | 2천 |
|---|
| 2026.04.17 | ₩34,273 | ₩34,407 | ₩34,273 | ₩34,387 | +0.33% | 3천 |
|---|
| 2026.04.16 | ₩34,294 | ₩34,299 | ₩34,267 | ₩34,267 | -0.08% | 1.9천 |
|---|
| 2026.04.15 | ₩34,307 | ₩34,307 | ₩34,307 | ₩34,307 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩34,314 | ₩34,334 | ₩34,314 | ₩34,334 | +0.06% | 800 |
|---|
| 2026.04.13 | ₩34,226 | ₩34,267 | ₩34,206 | ₩34,267 | +0.12% | 1.2천 |
|---|
| 2026.04.10 | ₩34,226 | ₩34,233 | ₩34,200 | ₩34,200 | -0.08% | 1.1천 |
|---|
| 2026.04.09 | ₩34,260 | ₩34,260 | ₩34,220 | ₩34,226 | -0.10% | 900 |
|---|
| 2026.04.08 | ₩34,180 | ₩34,213 | ₩34,180 | ₩34,213 | +0.10% | 1.4천 |
|---|
| 2026.04.07 | ₩34,052 | ₩34,133 | ₩34,052 | ₩34,133 | +0.24% | 1.7만 |
|---|
| 2026.04.06 | ₩34,112 | ₩34,112 | ₩34,092 | ₩34,092 | -0.06% | 9.6천 |
|---|
| 2026.04.02 | ₩34,126 | ₩34,133 | ₩34,126 | ₩34,133 | +0.02% | 3.8천 |
|---|
| 2026.04.01 | ₩34,086 | ₩34,086 | ₩34,048 | ₩34,059 | -0.08% | 900 |
|---|
| 2026.03.31 | ₩34,019 | ₩34,071 | ₩34,019 | ₩34,071 | +0.15% | 2.5천 |
|---|
| 2026.03.30 | ₩33,952 | ₩33,978 | ₩33,938 | ₩33,952 | 0.00% | 1.6천 |
|---|
| 2026.03.27 | ₩34,005 | ₩34,005 | ₩34,004 | ₩34,004 | -0.00% | 300 |
|---|
| 2026.03.26 | ₩34,153 | ₩34,153 | ₩34,020 | ₩34,020 | -0.39% | 1.4천 |
|---|
| 2026.03.25 | ₩34,180 | ₩34,193 | ₩34,180 | ₩34,186 | +0.02% | 5.8천 |
|---|
| 2026.03.24 | ₩34,086 | ₩34,112 | ₩34,059 | ₩34,092 | +0.02% | 2.8천 |
|---|
| 2026.03.23 | ₩34,139 | ₩34,180 | ₩34,119 | ₩34,173 | +0.10% | 6.9천 |
|---|
| 2026.03.20 | ₩34,099 | ₩34,112 | ₩34,079 | ₩34,079 | -0.06% | 1만 |
|---|
| 2026.03.19 | ₩34,273 | ₩34,314 | ₩34,220 | ₩34,314 | +0.12% | 5.5천 |
|---|
| 2026.03.18 | ₩34,381 | ₩34,381 | ₩34,294 | ₩34,294 | -0.25% | 800 |
|---|
| 2026.03.17 | ₩34,401 | ₩34,407 | ₩34,394 | ₩34,407 | +0.02% | 1.7천 |
|---|
| 2026.03.16 | ₩34,314 | ₩34,340 | ₩34,314 | ₩34,340 | +0.08% | 2천 |
|---|
| 2026.03.13 | ₩34,247 | ₩34,256 | ₩34,233 | ₩34,235 | -0.04% | 2.8천 |
|---|
| 2026.03.12 | ₩34,340 | ₩34,340 | ₩34,247 | ₩34,267 | -0.21% | 3.5천 |
|---|
| 2026.03.11 | ₩34,394 | ₩34,394 | ₩34,374 | ₩34,386 | -0.02% | 1천 |
|---|
| 2026.03.10 | ₩34,542 | ₩34,555 | ₩34,488 | ₩34,495 | -0.14% | 1.8천 |
|---|
| 2026.03.09 | ₩34,448 | ₩34,574 | ₩34,448 | ₩34,574 | +0.37% | 3천 |
|---|
| 2026.03.06 | ₩34,555 | ₩34,568 | ₩34,500 | ₩34,500 | -0.16% | 4.2만 |
|---|
| 2026.03.05 | ₩34,528 | ₩34,528 | ₩34,488 | ₩34,515 | -0.04% | 400 |
|---|
| 2026.03.04 | ₩34,589 | ₩34,622 | ₩34,587 | ₩34,589 | 0.00% | 900 |
|---|
| 2026.03.03 | ₩34,575 | ₩34,622 | ₩34,575 | ₩34,602 | +0.08% | 1.2천 |
|---|
| 2026.03.02 | ₩34,622 | ₩34,629 | ₩34,622 | ₩34,629 | +0.02% | 7.7천 |
|---|
| 2026.02.27 | ₩34,747 | ₩34,770 | ₩34,747 | ₩34,763 | +0.05% | 500 |
|---|
| 2026.02.26 | ₩34,689 | ₩34,702 | ₩34,689 | ₩34,702 | +0.04% | 4.4천 |
|---|
| 2026.02.25 | ₩34,669 | ₩34,669 | ₩34,669 | ₩34,669 | 0.00% | 300 |
|---|
| 2026.02.24 | ₩34,649 | ₩34,676 | ₩34,649 | ₩34,669 | +0.06% | 1.2만 |
|---|
| 2026.02.23 | ₩34,702 | ₩34,702 | ₩34,677 | ₩34,690 | -0.03% | 3.2천 |
|---|
| 2026.02.20 | ₩34,622 | ₩34,635 | ₩34,622 | ₩34,635 | +0.04% | 800 |
|---|
| 2026.02.19 | ₩34,629 | ₩34,629 | ₩34,629 | ₩34,629 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩34,622 | ₩34,622 | ₩34,615 | ₩34,615 | -0.02% | 600 |
|---|
| 2026.02.17 | ₩34,649 | ₩34,649 | ₩34,635 | ₩34,642 | -0.02% | 1.3천 |
|---|
| 2026.02.13 | ₩34,649 | ₩34,649 | ₩34,642 | ₩34,649 | 0.00% | 800 |
|---|
| 2026.02.12 | ₩34,546 | ₩34,578 | ₩34,546 | ₩34,568 | +0.07% | 1.1천 |
|---|
| 2026.02.11 | ₩34,448 | ₩34,488 | ₩34,448 | ₩34,468 | +0.06% | 3천 |
|---|
| 2026.02.10 | ₩34,528 | ₩34,528 | ₩34,501 | ₩34,508 | -0.06% | 3.4천 |
|---|
| 2026.02.09 | ₩34,421 | ₩34,461 | ₩34,421 | ₩34,441 | +0.06% | 3.9천 |
|---|
| 2026.02.06 | ₩34,394 | ₩34,429 | ₩34,394 | ₩34,429 | +0.10% | 1.1천 |
|---|
| 2026.02.05 | ₩34,414 | ₩34,428 | ₩34,414 | ₩34,428 | +0.04% | 300 |
|---|
| 2026.02.04 | ₩35,132 | ₩35,132 | ₩34,314 | ₩34,323 | -2.30% | 1.6천 |
|---|
| 2026.02.03 | ₩34,314 | ₩34,334 | ₩34,314 | ₩34,334 | +0.06% | 800 |
|---|
| 2026.02.02 | ₩34,340 | ₩34,340 | ₩34,314 | ₩34,327 | -0.04% | 2.5천 |
|---|
| 2026.01.30 | ₩34,367 | ₩34,383 | ₩34,367 | ₩34,374 | +0.02% | 900 |
|---|
| 2026.01.29 | ₩34,340 | ₩34,375 | ₩34,340 | ₩34,374 | +0.10% | 1.7천 |
|---|
| 2026.01.28 | ₩34,339 | ₩34,354 | ₩34,339 | ₩34,343 | +0.01% | 2.2천 |
|---|
| 2026.01.27 | ₩34,361 | ₩34,361 | ₩34,361 | ₩34,361 | 0.00% | 500 |
|---|
| 2026.01.26 | ₩34,367 | ₩34,367 | ₩34,354 | ₩34,365 | -0.01% | 700 |
|---|
| 2026.01.23 | ₩34,320 | ₩34,334 | ₩34,287 | ₩34,334 | +0.04% | 1.1천 |
|---|
| 2026.01.22 | ₩34,263 | ₩34,300 | ₩34,263 | ₩34,294 | +0.09% | 2.9천 |
|---|
| 2026.01.21 | ₩34,247 | ₩34,281 | ₩34,247 | ₩34,280 | +0.10% | 1.2천 |
|---|
| 2026.01.20 | ₩34,233 | ₩34,240 | ₩34,206 | ₩34,213 | -0.06% | 3.7천 |
|---|
| 2026.01.16 | ₩34,314 | ₩34,314 | ₩34,300 | ₩34,307 | -0.02% | 1.9천 |
|---|
| 2026.01.15 | ₩34,370 | ₩34,370 | ₩34,354 | ₩34,354 | -0.05% | 500 |
|---|
| 2026.01.14 | ₩34,394 | ₩34,401 | ₩34,387 | ₩34,387 | -0.02% | 1.2천 |
|---|
| 2026.01.13 | ₩34,327 | ₩34,367 | ₩34,327 | ₩34,347 | +0.06% | 2.5천 |
|---|
| 2026.01.12 | ₩34,314 | ₩34,327 | ₩34,314 | ₩34,327 | +0.04% | 800 |
|---|
| 2026.01.09 | ₩34,338 | ₩34,347 | ₩34,334 | ₩34,347 | +0.03% | 1.1천 |
|---|
| 2026.01.08 | ₩34,287 | ₩34,300 | ₩34,273 | ₩34,280 | -0.02% | 4.3만 |
|---|
| 2026.01.07 | ₩34,340 | ₩34,354 | ₩34,334 | ₩34,334 | -0.02% | 600 |
|---|
| 2026.01.06 | ₩34,277 | ₩34,327 | ₩34,277 | ₩34,327 | +0.14% | 4.4천 |
|---|
| 2026.01.05 | ₩34,289 | ₩34,322 | ₩34,289 | ₩34,320 | +0.09% | 2.1천 |
|---|
| 2026.01.02 | ₩34,247 | ₩34,260 | ₩34,247 | ₩34,260 | +0.04% | 2.3천 |
|---|
| 2025.12.31 | ₩34,300 | ₩34,314 | ₩34,260 | ₩34,267 | -0.10% | 1.3천 |
|---|
| 2025.12.30 | ₩34,340 | ₩34,340 | ₩34,320 | ₩34,320 | -0.06% | 900 |
|---|
| 2025.12.29 | ₩34,857 | ₩34,857 | ₩34,857 | ₩34,857 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩34,838 | ₩34,838 | ₩34,816 | ₩34,830 | -0.02% | 1.7천 |
|---|
| 2025.12.24 | ₩34,803 | ₩34,803 | ₩34,799 | ₩34,803 | 0.00% | 600 |
|---|
| 2025.12.23 | ₩34,702 | ₩34,756 | ₩34,702 | ₩34,756 | +0.15% | 4.6천 |
|---|
| 2025.12.22 | ₩34,743 | ₩34,749 | ₩34,729 | ₩34,743 | 0.00% | 1.3만 |
|---|
| 2025.12.19 | ₩34,770 | ₩34,770 | ₩34,763 | ₩34,763 | -0.02% | 2.6천 |
|---|
| 2025.12.18 | ₩34,783 | ₩34,803 | ₩34,770 | ₩34,796 | +0.04% | 3.6천 |
|---|
| 2025.12.17 | ₩34,689 | ₩34,736 | ₩34,662 | ₩34,697 | +0.02% | 7.9만 |
|---|
| 2025.12.16 | ₩34,716 | ₩34,736 | ₩34,702 | ₩34,736 | +0.06% | 2.4천 |
|---|
| 2025.12.15 | ₩34,676 | ₩34,689 | ₩34,676 | ₩34,682 | +0.02% | 1.1천 |
|---|
| 2025.12.12 | ₩34,662 | ₩34,676 | ₩34,656 | ₩34,656 | -0.02% | 1천 |
|---|
| 2025.12.11 | ₩34,783 | ₩34,783 | ₩34,729 | ₩34,729 | -0.15% | 1.2천 |
|---|
| 2025.12.10 | ₩34,676 | ₩34,723 | ₩34,676 | ₩34,723 | +0.14% | 800 |
|---|
| 2025.12.09 | ₩34,649 | ₩34,649 | ₩34,622 | ₩34,629 | -0.06% | 1.4천 |
|---|
| 2025.12.08 | ₩34,662 | ₩34,662 | ₩34,662 | ₩34,662 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩34,745 | ₩34,745 | ₩34,702 | ₩34,709 | -0.10% | 1.7천 |
|---|
| 2025.12.04 | ₩34,756 | ₩34,756 | ₩34,736 | ₩34,736 | -0.06% | 200 |
|---|
| 2025.12.03 | ₩34,756 | ₩34,803 | ₩34,756 | ₩34,803 | +0.14% | 400 |
|---|
| 2025.12.02 | ₩34,721 | ₩34,756 | ₩34,721 | ₩34,756 | +0.10% | 2천 |
|---|
| 2025.12.01 | ₩34,716 | ₩34,729 | ₩34,716 | ₩34,729 | +0.04% | 7.9천 |
|---|
| 2025.11.28 | ₩34,810 | ₩34,827 | ₩34,810 | ₩34,827 | +0.05% | 500 |
|---|
| 2025.11.26 | ₩34,783 | ₩34,843 | ₩34,783 | ₩34,843 | +0.17% | 3.2천 |
|---|
| 2025.11.25 | ₩34,790 | ₩34,823 | ₩34,783 | ₩34,810 | +0.06% | 1.9천 |
|---|
| 2025.11.24 | ₩34,716 | ₩34,749 | ₩34,716 | ₩34,749 | +0.10% | 3천 |
|---|
| 2025.11.21 | ₩34,702 | ₩34,702 | ₩34,662 | ₩34,702 | 0.00% | 1.6천 |
|---|
| 2025.11.20 | ₩34,645 | ₩34,645 | ₩34,619 | ₩34,629 | -0.05% | 1.8천 |
|---|
| 2025.11.19 | ₩34,622 | ₩34,622 | ₩34,582 | ₩34,589 | -0.10% | 3천 |
|---|
| 2025.11.18 | ₩34,595 | ₩34,610 | ₩34,595 | ₩34,609 | +0.04% | 700 |
|---|
| 2025.11.17 | ₩34,593 | ₩34,595 | ₩34,575 | ₩34,575 | -0.05% | 2.4천 |
|---|
| 2025.11.14 | ₩34,609 | ₩34,609 | ₩34,575 | ₩34,575 | -0.10% | 500 |
|---|
| 2025.11.13 | ₩34,631 | ₩34,635 | ₩34,609 | ₩34,609 | -0.07% | 3.1천 |
|---|
| 2025.11.12 | ₩34,676 | ₩34,676 | ₩34,669 | ₩34,669 | -0.02% | 200 |
|---|
| 2025.11.11 | ₩34,697 | ₩34,702 | ₩34,696 | ₩34,696 | -0.00% | 1.6천 |
|---|
| 2025.11.10 | ₩34,635 | ₩34,635 | ₩34,629 | ₩34,629 | -0.02% | 2.5천 |
|---|
| 2025.11.07 | ₩34,635 | ₩34,635 | ₩34,629 | ₩34,629 | -0.02% | 400 |
|---|
| 2025.11.06 | ₩34,622 | ₩34,649 | ₩34,622 | ₩34,635 | +0.04% | 900 |
|---|
| 2025.11.05 | ₩34,568 | ₩34,582 | ₩34,539 | ₩34,542 | -0.08% | 1천 |
|---|
| 2025.11.04 | ₩34,609 | ₩34,622 | ₩34,609 | ₩34,615 | +0.02% | 700 |
|---|
| 2025.11.03 | ₩34,568 | ₩34,595 | ₩34,568 | ₩34,589 | +0.06% | 1.8천 |
|---|
| 2025.10.31 | ₩34,635 | ₩34,635 | ₩34,609 | ₩34,609 | -0.08% | 1.5천 |
|---|
| 2025.10.30 | ₩34,649 | ₩34,649 | ₩34,622 | ₩34,622 | -0.08% | 1천 |
|---|
| 2025.10.29 | ₩34,783 | ₩34,783 | ₩34,669 | ₩34,669 | -0.33% | 2.4천 |
|---|
| 2025.10.28 | ₩34,796 | ₩34,810 | ₩34,796 | ₩34,810 | +0.04% | 1.2천 |
|---|
| 2025.10.27 | ₩34,745 | ₩34,790 | ₩34,745 | ₩34,790 | +0.13% | 2천 |
|---|
| 2025.10.24 | ₩34,761 | ₩34,783 | ₩34,761 | ₩34,770 | +0.02% | 1천 |
|---|
| 2025.10.23 | ₩34,763 | ₩34,770 | ₩34,729 | ₩34,729 | -0.10% | 1천 |
|---|
| 2025.10.22 | ₩34,770 | ₩34,796 | ₩34,770 | ₩34,783 | +0.04% | 2.3천 |
|---|
| 2025.10.21 | ₩34,796 | ₩34,796 | ₩34,770 | ₩34,783 | -0.04% | 2만 |
|---|
| 2025.10.20 | ₩34,749 | ₩34,749 | ₩34,749 | ₩34,749 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩34,696 | ₩34,729 | ₩34,696 | ₩34,723 | +0.08% | 2천 |
|---|
| 2025.10.16 | ₩34,749 | ₩34,749 | ₩34,736 | ₩34,736 | -0.04% | 300 |
|---|
| 2025.10.15 | ₩34,689 | ₩34,689 | ₩34,649 | ₩34,656 | -0.10% | 2천 |
|---|
| 2025.10.14 | ₩34,662 | ₩34,662 | ₩34,661 | ₩34,661 | -0.00% | 1.3천 |
|---|
| 2025.10.13 | ₩34,593 | ₩34,635 | ₩34,582 | ₩34,631 | +0.11% | 1천 |
|---|
| 2025.10.10 | ₩34,542 | ₩34,582 | ₩34,542 | ₩34,574 | +0.09% | 600 |
|---|