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 | ₩32,683 | ₩32,736 | ₩32,683 | ₩32,716 | +0.10% | 3.5천 |
| 2026.10.08 | ₩32,616 | ₩32,736 | ₩32,616 | ₩32,723 | +0.33% | 1.7천 |
| 2026.10.07 | ₩32,656 | ₩32,656 | ₩32,649 | ₩32,649 | -0.02% | 400 |
| 2026.10.06 | ₩32,629 | ₩32,683 | ₩32,616 | ₩32,662 | +0.10% | 5.4천 |
| 2026.10.05 | ₩32,602 | ₩32,609 | ₩32,542 | ₩32,589 | -0.04% | 2.9천 |
| 2026.10.02 | ₩32,748 | ₩32,748 | ₩32,595 | ₩32,595 | -0.47% | 500 |
| 2026.10.01 | ₩32,528 | ₩32,656 | ₩32,528 | ₩32,649 | +0.37% | 1천 |
| 2026.09.30 | ₩32,582 | ₩32,582 | ₩32,582 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,582 |
| 0.00% |
| 700 |
| 2026.09.29 | ₩32,614 | ₩32,616 | ₩32,589 | ₩32,599 | -0.05% | 4.2천 |
|---|
| 2026.09.28 | ₩33,058 | ₩33,065 | ₩33,025 | ₩33,025 | -0.10% | 4.1천 |
|---|
| 2026.09.25 | ₩33,125 | ₩33,171 | ₩33,125 | ₩33,171 | +0.14% | 600 |
|---|
| 2026.09.24 | ₩33,246 | ₩33,246 | ₩33,092 | ₩33,092 | -0.46% | 1.6만 |
|---|
| 2026.09.23 | ₩33,206 | ₩33,232 | ₩33,206 | ₩33,232 | +0.08% | 600 |
|---|
| 2026.09.22 | ₩33,467 | ₩33,481 | ₩33,427 | ₩33,474 | +0.02% | 1.4천 |
|---|
| 2026.09.21 | ₩33,460 | ₩33,481 | ₩33,447 | ₩33,467 | +0.02% | 1.4만 |
|---|
| 2026.09.18 | ₩33,407 | ₩33,414 | ₩33,400 | ₩33,400 | -0.02% | 500 |
|---|
| 2026.09.17 | ₩33,486 | ₩33,507 | ₩33,486 | ₩33,507 | +0.06% | 500 |
|---|
| 2026.09.16 | ₩33,471 | ₩33,501 | ₩33,373 | ₩33,373 | -0.29% | 1.6천 |
|---|
| 2026.09.15 | ₩33,393 | ₩33,414 | ₩33,393 | ₩33,414 | +0.06% | 1.1천 |
|---|
| 2026.09.14 | ₩33,460 | ₩33,460 | ₩33,427 | ₩33,427 | -0.10% | 900 |
|---|
| 2026.09.11 | ₩33,528 | ₩33,528 | ₩33,434 | ₩33,447 | -0.24% | 4.6천 |
|---|
| 2026.09.10 | ₩33,554 | ₩33,554 | ₩33,487 | ₩33,501 | -0.16% | 5.1천 |
|---|
| 2026.09.09 | ₩33,676 | ₩33,694 | ₩33,676 | ₩33,694 | +0.05% | 800 |
|---|
| 2026.09.08 | ₩33,755 | ₩33,755 | ₩33,735 | ₩33,742 | -0.04% | 2.3천 |
|---|
| 2026.09.04 | ₩33,776 | ₩33,776 | ₩33,776 | ₩33,776 | 0.00% | 1.3천 |
|---|
| 2026.09.03 | ₩33,796 | ₩33,796 | ₩33,780 | ₩33,780 | -0.05% | 300 |
|---|
| 2026.09.02 | ₩33,702 | ₩33,729 | ₩33,702 | ₩33,729 | +0.08% | 1.5천 |
|---|
| 2026.09.01 | ₩33,769 | ₩33,769 | ₩33,709 | ₩33,729 | -0.12% | 1천 |
|---|
| 2026.08.31 | ₩33,789 | ₩33,796 | ₩33,782 | ₩33,796 | +0.02% | 900 |
|---|
| 2026.08.28 | ₩33,796 | ₩33,836 | ₩33,796 | ₩33,816 | +0.06% | 4.7천 |
|---|
| 2026.08.27 | ₩33,916 | ₩33,923 | ₩33,916 | ₩33,923 | +0.02% | 900 |
|---|
| 2026.08.26 | ₩33,930 | ₩33,937 | ₩33,916 | ₩33,937 | +0.02% | 2.1천 |
|---|
| 2026.08.25 | ₩33,950 | ₩33,977 | ₩33,943 | ₩33,977 | +0.08% | 600 |
|---|
| 2026.08.24 | ₩33,863 | ₩33,863 | ₩33,856 | ₩33,856 | -0.02% | 700 |
|---|
| 2026.08.21 | ₩33,823 | ₩33,823 | ₩33,816 | ₩33,816 | -0.02% | 3.3천 |
|---|
| 2026.08.20 | ₩33,863 | ₩33,863 | ₩33,849 | ₩33,849 | -0.04% | 1.1천 |
|---|
| 2026.08.19 | ₩33,916 | ₩33,930 | ₩33,903 | ₩33,927 | +0.03% | 1.6천 |
|---|
| 2026.08.18 | ₩33,823 | ₩33,836 | ₩33,809 | ₩33,829 | +0.02% | 2.2천 |
|---|
| 2026.08.17 | ₩33,836 | ₩33,836 | ₩33,802 | ₩33,802 | -0.10% | 2.1천 |
|---|
| 2026.08.14 | ₩33,890 | ₩33,890 | ₩33,843 | ₩33,856 | -0.10% | 2.8천 |
|---|
| 2026.08.13 | ₩33,957 | ₩33,957 | ₩33,903 | ₩33,916 | -0.12% | 1.7천 |
|---|
| 2026.08.12 | ₩33,849 | ₩33,849 | ₩33,829 | ₩33,829 | -0.06% | 1천 |
|---|
| 2026.08.11 | ₩33,823 | ₩33,823 | ₩33,796 | ₩33,796 | -0.08% | 7천 |
|---|
| 2026.08.10 | ₩33,796 | ₩33,809 | ₩33,782 | ₩33,782 | -0.04% | 5천 |
|---|
| 2026.08.07 | ₩33,865 | ₩33,865 | ₩33,865 | ₩33,865 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,823 | ₩33,823 | ₩33,796 | ₩33,809 | -0.04% | 1천 |
|---|
| 2026.08.05 | ₩33,878 | ₩33,890 | ₩33,878 | ₩33,890 | +0.04% | 500 |
|---|
| 2026.08.04 | ₩33,860 | ₩33,876 | ₩33,860 | ₩33,876 | +0.05% | 2.6천 |
|---|
| 2026.08.03 | ₩33,755 | ₩33,768 | ₩33,749 | ₩33,749 | -0.02% | 600 |
|---|
| 2026.07.31 | ₩33,688 | ₩33,688 | ₩33,688 | ₩33,688 | 0.00% | 400 |
|---|
| 2026.07.30 | ₩33,755 | ₩33,769 | ₩33,755 | ₩33,769 | +0.04% | 1천 |
|---|
| 2026.07.29 | ₩33,729 | ₩33,833 | ₩33,729 | ₩33,739 | +0.03% | 3.6천 |
|---|
| 2026.07.28 | ₩33,789 | ₩33,802 | ₩33,782 | ₩33,802 | +0.04% | 6.6천 |
|---|
| 2026.07.27 | ₩33,722 | ₩33,742 | ₩33,722 | ₩33,735 | +0.04% | 1.8천 |
|---|
| 2026.07.24 | ₩33,696 | ₩33,696 | ₩33,695 | ₩33,695 | -0.00% | 1천 |
|---|
| 2026.07.23 | ₩33,655 | ₩33,662 | ₩33,648 | ₩33,662 | +0.02% | 800 |
|---|
| 2026.07.22 | ₩33,755 | ₩33,755 | ₩33,745 | ₩33,745 | -0.03% | 600 |
|---|
| 2026.07.21 | ₩33,802 | ₩33,802 | ₩33,784 | ₩33,796 | -0.02% | 1.9천 |
|---|
| 2026.07.20 | ₩33,863 | ₩33,863 | ₩33,843 | ₩33,843 | -0.06% | 300 |
|---|
| 2026.07.17 | ₩33,918 | ₩33,923 | ₩33,916 | ₩33,923 | +0.02% | 700 |
|---|
| 2026.07.16 | ₩33,890 | ₩33,896 | ₩33,890 | ₩33,896 | +0.02% | 800 |
|---|
| 2026.07.15 | ₩33,890 | ₩33,923 | ₩33,890 | ₩33,923 | +0.10% | 2.9천 |
|---|
| 2026.07.14 | ₩33,849 | ₩33,863 | ₩33,836 | ₩33,841 | -0.02% | 2천 |
|---|
| 2026.07.13 | ₩33,823 | ₩33,823 | ₩33,782 | ₩33,789 | -0.10% | 2.3천 |
|---|
| 2026.07.10 | ₩33,890 | ₩33,890 | ₩33,863 | ₩33,869 | -0.06% | 2.7천 |
|---|
| 2026.07.09 | ₩33,903 | ₩33,904 | ₩33,890 | ₩33,890 | -0.04% | 1.3천 |
|---|
| 2026.07.08 | ₩33,849 | ₩33,876 | ₩33,836 | ₩33,869 | +0.06% | 6천 |
|---|
| 2026.07.07 | ₩33,957 | ₩33,957 | ₩33,902 | ₩33,910 | -0.14% | 1.6천 |
|---|
| 2026.07.06 | ₩33,983 | ₩34,024 | ₩33,983 | ₩34,024 | +0.12% | 8.6천 |
|---|
| 2026.07.02 | ₩33,997 | ₩33,997 | ₩33,983 | ₩33,990 | -0.02% | 1.2천 |
|---|
| 2026.07.01 | ₩33,977 | ₩33,977 | ₩33,950 | ₩33,950 | -0.08% | 600 |
|---|
| 2026.06.30 | ₩34,064 | ₩34,064 | ₩34,017 | ₩34,017 | -0.14% | 1.4천 |
|---|
| 2026.06.29 | ₩34,064 | ₩34,097 | ₩34,064 | ₩34,097 | +0.10% | 300 |
|---|
| 2026.06.26 | ₩34,426 | ₩34,426 | ₩34,426 | ₩34,426 | 0.00% | 500 |
|---|
| 2026.06.25 | ₩34,413 | ₩34,413 | ₩34,393 | ₩34,393 | -0.06% | 2천 |
|---|
| 2026.06.24 | ₩34,359 | ₩34,359 | ₩34,359 | ₩34,359 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩34,252 | ₩34,279 | ₩34,238 | ₩34,245 | -0.02% | 5.5천 |
|---|
| 2026.06.22 | ₩34,211 | ₩34,218 | ₩34,211 | ₩34,218 | +0.02% | 1.4천 |
|---|
| 2026.06.18 | ₩34,312 | ₩34,332 | ₩34,279 | ₩34,285 | -0.08% | 2.7천 |
|---|
| 2026.06.17 | ₩34,332 | ₩34,386 | ₩34,225 | ₩34,225 | -0.31% | 1.1만 |
|---|
| 2026.06.16 | ₩34,339 | ₩34,379 | ₩34,339 | ₩34,379 | +0.12% | 2.8천 |
|---|
| 2026.06.15 | ₩34,359 | ₩34,359 | ₩34,325 | ₩34,325 | -0.10% | 800 |
|---|
| 2026.06.12 | ₩34,252 | ₩34,292 | ₩34,238 | ₩34,285 | +0.10% | 1.1만 |
|---|
| 2026.06.11 | ₩34,178 | ₩34,312 | ₩34,178 | ₩34,312 | +0.39% | 1.4천 |
|---|
| 2026.06.10 | ₩34,205 | ₩34,205 | ₩34,152 | ₩34,152 | -0.15% | 6.4천 |
|---|
| 2026.06.09 | ₩34,171 | ₩34,198 | ₩34,158 | ₩34,178 | +0.02% | 1.1천 |
|---|
| 2026.06.08 | ₩34,138 | ₩34,158 | ₩34,138 | ₩34,143 | +0.02% | 3.9천 |
|---|
| 2026.06.05 | ₩34,138 | ₩34,138 | ₩34,138 | ₩34,138 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩34,285 | ₩34,292 | ₩34,272 | ₩34,272 | -0.04% | 1.6천 |
|---|
| 2026.06.03 | ₩34,211 | ₩34,238 | ₩34,211 | ₩34,232 | +0.06% | 600 |
|---|
| 2026.06.02 | ₩34,332 | ₩34,332 | ₩34,279 | ₩34,295 | -0.11% | 2.6천 |
|---|
| 2026.06.01 | ₩34,225 | ₩34,285 | ₩34,218 | ₩34,285 | +0.18% | 1.7천 |
|---|
| 2026.05.29 | ₩34,319 | ₩34,319 | ₩34,299 | ₩34,307 | -0.04% | 1.5천 |
|---|
| 2026.05.28 | ₩34,279 | ₩34,279 | ₩34,279 | ₩34,279 | 0.00% | 1천 |
|---|
| 2026.05.27 | ₩34,225 | ₩34,232 | ₩34,220 | ₩34,220 | -0.02% | 2천 |
|---|
| 2026.05.26 | ₩34,198 | ₩34,205 | ₩34,185 | ₩34,205 | +0.02% | 1.8천 |
|---|
| 2026.05.22 | ₩34,103 | ₩34,111 | ₩34,103 | ₩34,111 | +0.02% | 600 |
|---|
| 2026.05.21 | ₩34,010 | ₩34,084 | ₩34,010 | ₩34,084 | +0.22% | 1.1천 |
|---|
| 2026.05.20 | ₩34,051 | ₩34,077 | ₩34,051 | ₩34,064 | +0.04% | 800 |
|---|
| 2026.05.19 | ₩33,890 | ₩33,937 | ₩33,890 | ₩33,910 | +0.06% | 1.5천 |
|---|
| 2026.05.18 | ₩33,957 | ₩34,051 | ₩33,957 | ₩34,017 | +0.18% | 2천 |
|---|
| 2026.05.15 | ₩34,045 | ₩34,045 | ₩34,030 | ₩34,030 | -0.04% | 600 |
|---|
| 2026.05.14 | ₩34,232 | ₩34,238 | ₩34,190 | ₩34,190 | -0.12% | 500 |
|---|
| 2026.05.13 | ₩34,205 | ₩34,205 | ₩34,205 | ₩34,205 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩34,185 | ₩34,198 | ₩34,178 | ₩34,198 | +0.04% | 2.1천 |
|---|
| 2026.05.11 | ₩34,292 | ₩34,292 | ₩34,265 | ₩34,272 | -0.06% | 3.8천 |
|---|
| 2026.05.08 | ₩34,319 | ₩34,332 | ₩34,319 | ₩34,332 | +0.04% | 900 |
|---|
| 2026.05.07 | ₩34,252 | ₩34,258 | ₩34,252 | ₩34,252 | 0.00% | 500 |
|---|
| 2026.05.06 | ₩34,293 | ₩34,332 | ₩34,293 | ₩34,325 | +0.09% | 1.2만 |
|---|
| 2026.05.05 | ₩34,211 | ₩34,225 | ₩34,205 | ₩34,205 | -0.02% | 2.6천 |
|---|
| 2026.05.04 | ₩34,218 | ₩34,225 | ₩34,124 | ₩34,165 | -0.16% | 9천 |
|---|
| 2026.05.01 | ₩34,292 | ₩34,292 | ₩34,245 | ₩34,245 | -0.14% | 1.9천 |
|---|
| 2026.04.30 | ₩34,225 | ₩34,232 | ₩34,211 | ₩34,211 | -0.04% | 1천 |
|---|
| 2026.04.29 | ₩34,171 | ₩34,185 | ₩34,165 | ₩34,165 | -0.02% | 500 |
|---|
| 2026.04.28 | ₩34,287 | ₩34,292 | ₩34,280 | ₩34,280 | -0.02% | 600 |
|---|
| 2026.04.27 | ₩34,312 | ₩34,312 | ₩34,312 | ₩34,312 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩34,332 | ₩34,346 | ₩34,332 | ₩34,346 | +0.04% | 300 |
|---|
| 2026.04.23 | ₩34,332 | ₩34,332 | ₩34,279 | ₩34,299 | -0.10% | 1천 |
|---|
| 2026.04.22 | ₩34,332 | ₩34,339 | ₩34,332 | ₩34,332 | 0.00% | 400 |
|---|
| 2026.04.21 | ₩34,305 | ₩34,319 | ₩34,292 | ₩34,292 | -0.04% | 1.2천 |
|---|
| 2026.04.20 | ₩34,367 | ₩34,379 | ₩34,367 | ₩34,372 | +0.02% | 2천 |
|---|
| 2026.04.17 | ₩34,279 | ₩34,413 | ₩34,279 | ₩34,393 | +0.33% | 3천 |
|---|
| 2026.04.16 | ₩34,299 | ₩34,304 | ₩34,272 | ₩34,272 | -0.08% | 1.9천 |
|---|
| 2026.04.15 | ₩34,312 | ₩34,312 | ₩34,312 | ₩34,312 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩34,319 | ₩34,339 | ₩34,319 | ₩34,339 | +0.06% | 800 |
|---|
| 2026.04.13 | ₩34,232 | ₩34,272 | ₩34,211 | ₩34,272 | +0.12% | 1.2천 |
|---|
| 2026.04.10 | ₩34,232 | ₩34,238 | ₩34,205 | ₩34,205 | -0.08% | 1.1천 |
|---|
| 2026.04.09 | ₩34,265 | ₩34,265 | ₩34,225 | ₩34,232 | -0.10% | 900 |
|---|
| 2026.04.08 | ₩34,185 | ₩34,218 | ₩34,185 | ₩34,218 | +0.10% | 1.4천 |
|---|
| 2026.04.07 | ₩34,057 | ₩34,138 | ₩34,057 | ₩34,138 | +0.24% | 1.7만 |
|---|
| 2026.04.06 | ₩34,118 | ₩34,118 | ₩34,097 | ₩34,097 | -0.06% | 9.6천 |
|---|
| 2026.04.02 | ₩34,131 | ₩34,138 | ₩34,131 | ₩34,138 | +0.02% | 3.8천 |
|---|
| 2026.04.01 | ₩34,091 | ₩34,091 | ₩34,053 | ₩34,064 | -0.08% | 900 |
|---|
| 2026.03.31 | ₩34,024 | ₩34,076 | ₩34,024 | ₩34,076 | +0.15% | 2.5천 |
|---|
| 2026.03.30 | ₩33,957 | ₩33,983 | ₩33,943 | ₩33,957 | 0.00% | 1.6천 |
|---|
| 2026.03.27 | ₩34,010 | ₩34,010 | ₩34,009 | ₩34,009 | -0.00% | 300 |
|---|
| 2026.03.26 | ₩34,158 | ₩34,158 | ₩34,025 | ₩34,025 | -0.39% | 1.4천 |
|---|
| 2026.03.25 | ₩34,185 | ₩34,198 | ₩34,185 | ₩34,191 | +0.02% | 5.8천 |
|---|
| 2026.03.24 | ₩34,091 | ₩34,118 | ₩34,064 | ₩34,097 | +0.02% | 2.8천 |
|---|
| 2026.03.23 | ₩34,144 | ₩34,185 | ₩34,124 | ₩34,178 | +0.10% | 6.9천 |
|---|
| 2026.03.20 | ₩34,104 | ₩34,118 | ₩34,084 | ₩34,084 | -0.06% | 1만 |
|---|
| 2026.03.19 | ₩34,279 | ₩34,319 | ₩34,225 | ₩34,319 | +0.12% | 5.5천 |
|---|
| 2026.03.18 | ₩34,386 | ₩34,386 | ₩34,299 | ₩34,299 | -0.25% | 800 |
|---|
| 2026.03.17 | ₩34,406 | ₩34,413 | ₩34,399 | ₩34,413 | +0.02% | 1.7천 |
|---|
| 2026.03.16 | ₩34,319 | ₩34,346 | ₩34,319 | ₩34,346 | +0.08% | 2천 |
|---|
| 2026.03.13 | ₩34,252 | ₩34,261 | ₩34,238 | ₩34,240 | -0.04% | 2.8천 |
|---|
| 2026.03.12 | ₩34,346 | ₩34,346 | ₩34,252 | ₩34,272 | -0.21% | 3.5천 |
|---|
| 2026.03.11 | ₩34,399 | ₩34,399 | ₩34,379 | ₩34,391 | -0.02% | 1천 |
|---|
| 2026.03.10 | ₩34,547 | ₩34,560 | ₩34,493 | ₩34,500 | -0.14% | 1.8천 |
|---|
| 2026.03.09 | ₩34,453 | ₩34,579 | ₩34,453 | ₩34,579 | +0.37% | 3천 |
|---|
| 2026.03.06 | ₩34,560 | ₩34,574 | ₩34,505 | ₩34,505 | -0.16% | 4.2만 |
|---|
| 2026.03.05 | ₩34,533 | ₩34,533 | ₩34,493 | ₩34,520 | -0.04% | 400 |
|---|
| 2026.03.04 | ₩34,594 | ₩34,627 | ₩34,592 | ₩34,594 | 0.00% | 900 |
|---|
| 2026.03.03 | ₩34,580 | ₩34,627 | ₩34,580 | ₩34,607 | +0.08% | 1.2천 |
|---|
| 2026.03.02 | ₩34,627 | ₩34,634 | ₩34,627 | ₩34,634 | +0.02% | 7.7천 |
|---|
| 2026.02.27 | ₩34,752 | ₩34,775 | ₩34,752 | ₩34,768 | +0.05% | 500 |
|---|
| 2026.02.26 | ₩34,694 | ₩34,708 | ₩34,694 | ₩34,708 | +0.04% | 4.4천 |
|---|
| 2026.02.25 | ₩34,674 | ₩34,674 | ₩34,674 | ₩34,674 | 0.00% | 300 |
|---|
| 2026.02.24 | ₩34,654 | ₩34,681 | ₩34,654 | ₩34,674 | +0.06% | 1.2만 |
|---|
| 2026.02.23 | ₩34,708 | ₩34,708 | ₩34,682 | ₩34,696 | -0.03% | 3.2천 |
|---|
| 2026.02.20 | ₩34,627 | ₩34,641 | ₩34,627 | ₩34,641 | +0.04% | 800 |
|---|
| 2026.02.19 | ₩34,634 | ₩34,634 | ₩34,634 | ₩34,634 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩34,627 | ₩34,627 | ₩34,620 | ₩34,620 | -0.02% | 600 |
|---|
| 2026.02.17 | ₩34,654 | ₩34,654 | ₩34,641 | ₩34,647 | -0.02% | 1.3천 |
|---|
| 2026.02.13 | ₩34,654 | ₩34,654 | ₩34,647 | ₩34,654 | 0.00% | 800 |
|---|
| 2026.02.12 | ₩34,551 | ₩34,583 | ₩34,551 | ₩34,574 | +0.07% | 1.1천 |
|---|
| 2026.02.11 | ₩34,453 | ₩34,493 | ₩34,453 | ₩34,473 | +0.06% | 3천 |
|---|
| 2026.02.10 | ₩34,533 | ₩34,533 | ₩34,507 | ₩34,513 | -0.06% | 3.4천 |
|---|
| 2026.02.09 | ₩34,426 | ₩34,466 | ₩34,426 | ₩34,446 | +0.06% | 3.9천 |
|---|
| 2026.02.06 | ₩34,399 | ₩34,434 | ₩34,399 | ₩34,434 | +0.10% | 1.1천 |
|---|
| 2026.02.05 | ₩34,419 | ₩34,433 | ₩34,419 | ₩34,433 | +0.04% | 300 |
|---|
| 2026.02.04 | ₩35,137 | ₩35,137 | ₩34,319 | ₩34,328 | -2.30% | 1.6천 |
|---|
| 2026.02.03 | ₩34,319 | ₩34,339 | ₩34,319 | ₩34,339 | +0.06% | 800 |
|---|
| 2026.02.02 | ₩34,346 | ₩34,346 | ₩34,319 | ₩34,332 | -0.04% | 2.5천 |
|---|
| 2026.01.30 | ₩34,372 | ₩34,388 | ₩34,372 | ₩34,379 | +0.02% | 900 |
|---|
| 2026.01.29 | ₩34,346 | ₩34,380 | ₩34,346 | ₩34,379 | +0.10% | 1.7천 |
|---|
| 2026.01.28 | ₩34,344 | ₩34,359 | ₩34,344 | ₩34,348 | +0.01% | 2.2천 |
|---|
| 2026.01.27 | ₩34,366 | ₩34,366 | ₩34,366 | ₩34,366 | 0.00% | 500 |
|---|
| 2026.01.26 | ₩34,372 | ₩34,372 | ₩34,359 | ₩34,370 | -0.01% | 700 |
|---|
| 2026.01.23 | ₩34,325 | ₩34,339 | ₩34,292 | ₩34,339 | +0.04% | 1.1천 |
|---|
| 2026.01.22 | ₩34,268 | ₩34,305 | ₩34,268 | ₩34,299 | +0.09% | 2.9천 |
|---|
| 2026.01.21 | ₩34,252 | ₩34,287 | ₩34,252 | ₩34,285 | +0.10% | 1.2천 |
|---|
| 2026.01.20 | ₩34,238 | ₩34,245 | ₩34,211 | ₩34,218 | -0.06% | 3.7천 |
|---|
| 2026.01.16 | ₩34,319 | ₩34,319 | ₩34,305 | ₩34,312 | -0.02% | 1.9천 |
|---|
| 2026.01.15 | ₩34,375 | ₩34,375 | ₩34,359 | ₩34,359 | -0.05% | 500 |
|---|
| 2026.01.14 | ₩34,399 | ₩34,406 | ₩34,393 | ₩34,393 | -0.02% | 1.2천 |
|---|
| 2026.01.13 | ₩34,332 | ₩34,372 | ₩34,332 | ₩34,352 | +0.06% | 2.5천 |
|---|
| 2026.01.12 | ₩34,319 | ₩34,332 | ₩34,319 | ₩34,332 | +0.04% | 800 |
|---|
| 2026.01.09 | ₩34,343 | ₩34,352 | ₩34,339 | ₩34,352 | +0.03% | 1.1천 |
|---|
| 2026.01.08 | ₩34,292 | ₩34,305 | ₩34,279 | ₩34,285 | -0.02% | 4.3만 |
|---|
| 2026.01.07 | ₩34,346 | ₩34,359 | ₩34,339 | ₩34,339 | -0.02% | 600 |
|---|
| 2026.01.06 | ₩34,283 | ₩34,332 | ₩34,283 | ₩34,332 | +0.14% | 4.4천 |
|---|
| 2026.01.05 | ₩34,295 | ₩34,327 | ₩34,295 | ₩34,325 | +0.09% | 2.1천 |
|---|
| 2026.01.02 | ₩34,252 | ₩34,265 | ₩34,252 | ₩34,265 | +0.04% | 2.3천 |
|---|
| 2025.12.31 | ₩34,305 | ₩34,319 | ₩34,265 | ₩34,272 | -0.10% | 1.3천 |
|---|
| 2025.12.30 | ₩34,346 | ₩34,346 | ₩34,325 | ₩34,325 | -0.06% | 900 |
|---|
| 2025.12.29 | ₩34,862 | ₩34,862 | ₩34,862 | ₩34,862 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩34,843 | ₩34,843 | ₩34,822 | ₩34,835 | -0.02% | 1.7천 |
|---|
| 2025.12.24 | ₩34,808 | ₩34,808 | ₩34,804 | ₩34,808 | 0.00% | 600 |
|---|
| 2025.12.23 | ₩34,708 | ₩34,761 | ₩34,708 | ₩34,761 | +0.15% | 4.6천 |
|---|
| 2025.12.22 | ₩34,748 | ₩34,755 | ₩34,734 | ₩34,748 | 0.00% | 1.3만 |
|---|
| 2025.12.19 | ₩34,775 | ₩34,775 | ₩34,768 | ₩34,768 | -0.02% | 2.6천 |
|---|
| 2025.12.18 | ₩34,788 | ₩34,808 | ₩34,775 | ₩34,802 | +0.04% | 3.6천 |
|---|
| 2025.12.17 | ₩34,694 | ₩34,741 | ₩34,667 | ₩34,702 | +0.02% | 7.9만 |
|---|
| 2025.12.16 | ₩34,721 | ₩34,741 | ₩34,708 | ₩34,741 | +0.06% | 2.4천 |
|---|
| 2025.12.15 | ₩34,681 | ₩34,694 | ₩34,681 | ₩34,688 | +0.02% | 1.1천 |
|---|
| 2025.12.12 | ₩34,667 | ₩34,681 | ₩34,661 | ₩34,661 | -0.02% | 1천 |
|---|
| 2025.12.11 | ₩34,788 | ₩34,788 | ₩34,734 | ₩34,734 | -0.15% | 1.2천 |
|---|
| 2025.12.10 | ₩34,681 | ₩34,728 | ₩34,681 | ₩34,728 | +0.14% | 800 |
|---|
| 2025.12.09 | ₩34,654 | ₩34,654 | ₩34,627 | ₩34,634 | -0.06% | 1.4천 |
|---|
| 2025.12.08 | ₩34,667 | ₩34,667 | ₩34,667 | ₩34,667 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩34,751 | ₩34,751 | ₩34,708 | ₩34,714 | -0.10% | 1.7천 |
|---|
| 2025.12.04 | ₩34,761 | ₩34,761 | ₩34,741 | ₩34,741 | -0.06% | 200 |
|---|
| 2025.12.03 | ₩34,761 | ₩34,808 | ₩34,761 | ₩34,808 | +0.14% | 400 |
|---|
| 2025.12.02 | ₩34,726 | ₩34,761 | ₩34,726 | ₩34,761 | +0.10% | 2천 |
|---|
| 2025.12.01 | ₩34,721 | ₩34,734 | ₩34,721 | ₩34,734 | +0.04% | 7.9천 |
|---|
| 2025.11.28 | ₩34,815 | ₩34,832 | ₩34,815 | ₩34,832 | +0.05% | 500 |
|---|
| 2025.11.26 | ₩34,788 | ₩34,848 | ₩34,788 | ₩34,848 | +0.17% | 3.2천 |
|---|
| 2025.11.25 | ₩34,795 | ₩34,828 | ₩34,788 | ₩34,815 | +0.06% | 1.9천 |
|---|
| 2025.11.24 | ₩34,721 | ₩34,755 | ₩34,721 | ₩34,755 | +0.10% | 3천 |
|---|
| 2025.11.21 | ₩34,708 | ₩34,708 | ₩34,667 | ₩34,708 | 0.00% | 1.6천 |
|---|
| 2025.11.20 | ₩34,650 | ₩34,650 | ₩34,625 | ₩34,634 | -0.05% | 1.8천 |
|---|
| 2025.11.19 | ₩34,627 | ₩34,627 | ₩34,587 | ₩34,594 | -0.10% | 3천 |
|---|
| 2025.11.18 | ₩34,600 | ₩34,615 | ₩34,600 | ₩34,614 | +0.04% | 700 |
|---|
| 2025.11.17 | ₩34,598 | ₩34,600 | ₩34,580 | ₩34,580 | -0.05% | 2.4천 |
|---|
| 2025.11.14 | ₩34,614 | ₩34,614 | ₩34,580 | ₩34,580 | -0.10% | 500 |
|---|
| 2025.11.13 | ₩34,637 | ₩34,641 | ₩34,614 | ₩34,614 | -0.07% | 3.1천 |
|---|
| 2025.11.12 | ₩34,681 | ₩34,681 | ₩34,674 | ₩34,674 | -0.02% | 200 |
|---|
| 2025.11.11 | ₩34,702 | ₩34,708 | ₩34,701 | ₩34,701 | -0.00% | 1.6천 |
|---|
| 2025.11.10 | ₩34,641 | ₩34,641 | ₩34,634 | ₩34,634 | -0.02% | 2.5천 |
|---|
| 2025.11.07 | ₩34,641 | ₩34,641 | ₩34,634 | ₩34,634 | -0.02% | 400 |
|---|
| 2025.11.06 | ₩34,627 | ₩34,654 | ₩34,627 | ₩34,641 | +0.04% | 900 |
|---|
| 2025.11.05 | ₩34,574 | ₩34,587 | ₩34,544 | ₩34,547 | -0.08% | 1천 |
|---|
| 2025.11.04 | ₩34,614 | ₩34,627 | ₩34,614 | ₩34,620 | +0.02% | 700 |
|---|
| 2025.11.03 | ₩34,574 | ₩34,600 | ₩34,574 | ₩34,594 | +0.06% | 1.8천 |
|---|
| 2025.10.31 | ₩34,641 | ₩34,641 | ₩34,614 | ₩34,614 | -0.08% | 1.5천 |
|---|
| 2025.10.30 | ₩34,654 | ₩34,654 | ₩34,627 | ₩34,627 | -0.08% | 1천 |
|---|
| 2025.10.29 | ₩34,788 | ₩34,788 | ₩34,674 | ₩34,674 | -0.33% | 2.4천 |
|---|
| 2025.10.28 | ₩34,802 | ₩34,815 | ₩34,802 | ₩34,815 | +0.04% | 1.2천 |
|---|
| 2025.10.27 | ₩34,751 | ₩34,795 | ₩34,751 | ₩34,795 | +0.13% | 2천 |
|---|
| 2025.10.24 | ₩34,767 | ₩34,788 | ₩34,767 | ₩34,775 | +0.02% | 1천 |
|---|
| 2025.10.23 | ₩34,768 | ₩34,775 | ₩34,734 | ₩34,734 | -0.10% | 1천 |
|---|
| 2025.10.22 | ₩34,775 | ₩34,802 | ₩34,775 | ₩34,788 | +0.04% | 2.3천 |
|---|
| 2025.10.21 | ₩34,802 | ₩34,802 | ₩34,775 | ₩34,788 | -0.04% | 2만 |
|---|
| 2025.10.20 | ₩34,755 | ₩34,755 | ₩34,755 | ₩34,755 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩34,701 | ₩34,734 | ₩34,701 | ₩34,728 | +0.08% | 2천 |
|---|
| 2025.10.16 | ₩34,755 | ₩34,755 | ₩34,741 | ₩34,741 | -0.04% | 300 |
|---|
| 2025.10.15 | ₩34,694 | ₩34,694 | ₩34,654 | ₩34,661 | -0.10% | 2천 |
|---|
| 2025.10.14 | ₩34,667 | ₩34,667 | ₩34,666 | ₩34,666 | -0.00% | 1.3천 |
|---|
| 2025.10.13 | ₩34,598 | ₩34,641 | ₩34,587 | ₩34,637 | +0.11% | 1천 |
|---|
| 2025.10.10 | ₩34,547 | ₩34,587 | ₩34,547 | ₩34,579 | +0.09% | 600 |
|---|