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 | ₩32,656 | ₩32,710 | ₩32,656 | ₩32,690 | +0.10% | 3.5천 |
| 2026.10.08 | ₩32,589 | ₩32,710 | ₩32,589 | ₩32,696 | +0.33% | 1.7천 |
| 2026.10.07 | ₩32,629 | ₩32,629 | ₩32,623 | ₩32,623 | -0.02% | 400 |
| 2026.10.06 | ₩32,603 | ₩32,656 | ₩32,589 | ₩32,636 | +0.10% | 5.4천 |
| 2026.10.05 | ₩32,576 | ₩32,583 | ₩32,516 | ₩32,562 | -0.04% | 2.9천 |
| 2026.10.02 | ₩32,722 | ₩32,722 | ₩32,569 | ₩32,569 | -0.47% | 500 |
| 2026.10.01 | ₩32,502 | ₩32,629 | ₩32,502 | ₩32,623 | +0.37% | 1천 |
| 2026.09.30 | ₩32,556 | ₩32,556 | ₩32,556 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,556 |
| 0.00% |
| 700 |
| 2026.09.29 | ₩32,588 | ₩32,589 | ₩32,562 | ₩32,573 | -0.05% | 4.2천 |
|---|
| 2026.09.28 | ₩33,031 | ₩33,038 | ₩32,998 | ₩32,998 | -0.10% | 4.1천 |
|---|
| 2026.09.25 | ₩33,098 | ₩33,144 | ₩33,098 | ₩33,144 | +0.14% | 600 |
|---|
| 2026.09.24 | ₩33,219 | ₩33,219 | ₩33,065 | ₩33,065 | -0.46% | 1.6만 |
|---|
| 2026.09.23 | ₩33,179 | ₩33,206 | ₩33,179 | ₩33,206 | +0.08% | 600 |
|---|
| 2026.09.22 | ₩33,440 | ₩33,454 | ₩33,400 | ₩33,447 | +0.02% | 1.4천 |
|---|
| 2026.09.21 | ₩33,434 | ₩33,454 | ₩33,420 | ₩33,440 | +0.02% | 1.4만 |
|---|
| 2026.09.18 | ₩33,380 | ₩33,387 | ₩33,373 | ₩33,373 | -0.02% | 500 |
|---|
| 2026.09.17 | ₩33,459 | ₩33,480 | ₩33,459 | ₩33,480 | +0.06% | 500 |
|---|
| 2026.09.16 | ₩33,444 | ₩33,474 | ₩33,346 | ₩33,346 | -0.29% | 1.6천 |
|---|
| 2026.09.15 | ₩33,366 | ₩33,387 | ₩33,366 | ₩33,387 | +0.06% | 1.1천 |
|---|
| 2026.09.14 | ₩33,434 | ₩33,434 | ₩33,400 | ₩33,400 | -0.10% | 900 |
|---|
| 2026.09.11 | ₩33,501 | ₩33,501 | ₩33,407 | ₩33,420 | -0.24% | 4.6천 |
|---|
| 2026.09.10 | ₩33,527 | ₩33,527 | ₩33,460 | ₩33,474 | -0.16% | 5.1천 |
|---|
| 2026.09.09 | ₩33,649 | ₩33,667 | ₩33,649 | ₩33,667 | +0.05% | 800 |
|---|
| 2026.09.08 | ₩33,728 | ₩33,728 | ₩33,708 | ₩33,715 | -0.04% | 2.3천 |
|---|
| 2026.09.04 | ₩33,748 | ₩33,748 | ₩33,748 | ₩33,748 | 0.00% | 1.3천 |
|---|
| 2026.09.03 | ₩33,769 | ₩33,769 | ₩33,752 | ₩33,752 | -0.05% | 300 |
|---|
| 2026.09.02 | ₩33,675 | ₩33,702 | ₩33,675 | ₩33,702 | +0.08% | 1.5천 |
|---|
| 2026.09.01 | ₩33,742 | ₩33,742 | ₩33,681 | ₩33,702 | -0.12% | 1천 |
|---|
| 2026.08.31 | ₩33,762 | ₩33,769 | ₩33,755 | ₩33,769 | +0.02% | 900 |
|---|
| 2026.08.28 | ₩33,769 | ₩33,809 | ₩33,769 | ₩33,789 | +0.06% | 4.7천 |
|---|
| 2026.08.27 | ₩33,889 | ₩33,896 | ₩33,889 | ₩33,896 | +0.02% | 900 |
|---|
| 2026.08.26 | ₩33,903 | ₩33,909 | ₩33,889 | ₩33,909 | +0.02% | 2.1천 |
|---|
| 2026.08.25 | ₩33,923 | ₩33,949 | ₩33,916 | ₩33,949 | +0.08% | 600 |
|---|
| 2026.08.24 | ₩33,836 | ₩33,836 | ₩33,829 | ₩33,829 | -0.02% | 700 |
|---|
| 2026.08.21 | ₩33,795 | ₩33,795 | ₩33,789 | ₩33,789 | -0.02% | 3.3천 |
|---|
| 2026.08.20 | ₩33,836 | ₩33,836 | ₩33,822 | ₩33,822 | -0.04% | 1.1천 |
|---|
| 2026.08.19 | ₩33,889 | ₩33,903 | ₩33,876 | ₩33,900 | +0.03% | 1.6천 |
|---|
| 2026.08.18 | ₩33,795 | ₩33,809 | ₩33,782 | ₩33,802 | +0.02% | 2.2천 |
|---|
| 2026.08.17 | ₩33,809 | ₩33,809 | ₩33,775 | ₩33,775 | -0.10% | 2.1천 |
|---|
| 2026.08.14 | ₩33,862 | ₩33,862 | ₩33,815 | ₩33,829 | -0.10% | 2.8천 |
|---|
| 2026.08.13 | ₩33,929 | ₩33,929 | ₩33,876 | ₩33,889 | -0.12% | 1.7천 |
|---|
| 2026.08.12 | ₩33,822 | ₩33,822 | ₩33,802 | ₩33,802 | -0.06% | 1천 |
|---|
| 2026.08.11 | ₩33,795 | ₩33,795 | ₩33,769 | ₩33,769 | -0.08% | 7천 |
|---|
| 2026.08.10 | ₩33,769 | ₩33,782 | ₩33,755 | ₩33,755 | -0.04% | 5천 |
|---|
| 2026.08.07 | ₩33,838 | ₩33,838 | ₩33,838 | ₩33,838 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,795 | ₩33,795 | ₩33,769 | ₩33,782 | -0.04% | 1천 |
|---|
| 2026.08.05 | ₩33,850 | ₩33,862 | ₩33,850 | ₩33,862 | +0.04% | 500 |
|---|
| 2026.08.04 | ₩33,833 | ₩33,849 | ₩33,833 | ₩33,849 | +0.05% | 2.6천 |
|---|
| 2026.08.03 | ₩33,728 | ₩33,740 | ₩33,722 | ₩33,722 | -0.02% | 600 |
|---|
| 2026.07.31 | ₩33,661 | ₩33,661 | ₩33,661 | ₩33,661 | 0.00% | 400 |
|---|
| 2026.07.30 | ₩33,728 | ₩33,742 | ₩33,728 | ₩33,742 | +0.04% | 1천 |
|---|
| 2026.07.29 | ₩33,702 | ₩33,806 | ₩33,702 | ₩33,712 | +0.03% | 3.6천 |
|---|
| 2026.07.28 | ₩33,762 | ₩33,775 | ₩33,755 | ₩33,775 | +0.04% | 6.6천 |
|---|
| 2026.07.27 | ₩33,695 | ₩33,715 | ₩33,695 | ₩33,708 | +0.04% | 1.8천 |
|---|
| 2026.07.24 | ₩33,669 | ₩33,669 | ₩33,668 | ₩33,668 | -0.00% | 1천 |
|---|
| 2026.07.23 | ₩33,628 | ₩33,635 | ₩33,621 | ₩33,635 | +0.02% | 800 |
|---|
| 2026.07.22 | ₩33,728 | ₩33,728 | ₩33,718 | ₩33,718 | -0.03% | 600 |
|---|
| 2026.07.21 | ₩33,775 | ₩33,775 | ₩33,756 | ₩33,769 | -0.02% | 1.9천 |
|---|
| 2026.07.20 | ₩33,836 | ₩33,836 | ₩33,815 | ₩33,815 | -0.06% | 300 |
|---|
| 2026.07.17 | ₩33,890 | ₩33,896 | ₩33,889 | ₩33,896 | +0.02% | 700 |
|---|
| 2026.07.16 | ₩33,862 | ₩33,869 | ₩33,862 | ₩33,869 | +0.02% | 800 |
|---|
| 2026.07.15 | ₩33,862 | ₩33,896 | ₩33,862 | ₩33,896 | +0.10% | 2.9천 |
|---|
| 2026.07.14 | ₩33,822 | ₩33,836 | ₩33,809 | ₩33,814 | -0.02% | 2천 |
|---|
| 2026.07.13 | ₩33,795 | ₩33,795 | ₩33,755 | ₩33,762 | -0.10% | 2.3천 |
|---|
| 2026.07.10 | ₩33,862 | ₩33,862 | ₩33,836 | ₩33,842 | -0.06% | 2.7천 |
|---|
| 2026.07.09 | ₩33,876 | ₩33,877 | ₩33,862 | ₩33,862 | -0.04% | 1.3천 |
|---|
| 2026.07.08 | ₩33,822 | ₩33,849 | ₩33,809 | ₩33,842 | +0.06% | 6천 |
|---|
| 2026.07.07 | ₩33,929 | ₩33,929 | ₩33,874 | ₩33,882 | -0.14% | 1.6천 |
|---|
| 2026.07.06 | ₩33,956 | ₩33,996 | ₩33,956 | ₩33,996 | +0.12% | 8.6천 |
|---|
| 2026.07.02 | ₩33,970 | ₩33,970 | ₩33,956 | ₩33,963 | -0.02% | 1.2천 |
|---|
| 2026.07.01 | ₩33,949 | ₩33,949 | ₩33,923 | ₩33,923 | -0.08% | 600 |
|---|
| 2026.06.30 | ₩34,037 | ₩34,037 | ₩33,990 | ₩33,990 | -0.14% | 1.4천 |
|---|
| 2026.06.29 | ₩34,037 | ₩34,070 | ₩34,037 | ₩34,070 | +0.10% | 300 |
|---|
| 2026.06.26 | ₩34,398 | ₩34,398 | ₩34,398 | ₩34,398 | 0.00% | 500 |
|---|
| 2026.06.25 | ₩34,385 | ₩34,385 | ₩34,365 | ₩34,365 | -0.06% | 2천 |
|---|
| 2026.06.24 | ₩34,331 | ₩34,331 | ₩34,331 | ₩34,331 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩34,224 | ₩34,251 | ₩34,211 | ₩34,217 | -0.02% | 5.5천 |
|---|
| 2026.06.22 | ₩34,184 | ₩34,191 | ₩34,184 | ₩34,191 | +0.02% | 1.4천 |
|---|
| 2026.06.18 | ₩34,284 | ₩34,305 | ₩34,251 | ₩34,258 | -0.08% | 2.7천 |
|---|
| 2026.06.17 | ₩34,305 | ₩34,358 | ₩34,197 | ₩34,197 | -0.31% | 1.1만 |
|---|
| 2026.06.16 | ₩34,311 | ₩34,351 | ₩34,311 | ₩34,351 | +0.12% | 2.8천 |
|---|
| 2026.06.15 | ₩34,331 | ₩34,331 | ₩34,298 | ₩34,298 | -0.10% | 800 |
|---|
| 2026.06.12 | ₩34,224 | ₩34,264 | ₩34,211 | ₩34,258 | +0.10% | 1.1만 |
|---|
| 2026.06.11 | ₩34,150 | ₩34,284 | ₩34,150 | ₩34,284 | +0.39% | 1.4천 |
|---|
| 2026.06.10 | ₩34,177 | ₩34,177 | ₩34,125 | ₩34,125 | -0.15% | 6.4천 |
|---|
| 2026.06.09 | ₩34,144 | ₩34,171 | ₩34,130 | ₩34,150 | +0.02% | 1.1천 |
|---|
| 2026.06.08 | ₩34,110 | ₩34,130 | ₩34,110 | ₩34,116 | +0.02% | 3.9천 |
|---|
| 2026.06.05 | ₩34,110 | ₩34,110 | ₩34,110 | ₩34,110 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩34,258 | ₩34,264 | ₩34,244 | ₩34,244 | -0.04% | 1.6천 |
|---|
| 2026.06.03 | ₩34,184 | ₩34,211 | ₩34,184 | ₩34,204 | +0.06% | 600 |
|---|
| 2026.06.02 | ₩34,305 | ₩34,305 | ₩34,251 | ₩34,267 | -0.11% | 2.6천 |
|---|
| 2026.06.01 | ₩34,197 | ₩34,258 | ₩34,191 | ₩34,258 | +0.18% | 1.7천 |
|---|
| 2026.05.29 | ₩34,291 | ₩34,291 | ₩34,271 | ₩34,279 | -0.04% | 1.5천 |
|---|
| 2026.05.28 | ₩34,251 | ₩34,251 | ₩34,251 | ₩34,251 | 0.00% | 1천 |
|---|
| 2026.05.27 | ₩34,197 | ₩34,204 | ₩34,192 | ₩34,192 | -0.02% | 2천 |
|---|
| 2026.05.26 | ₩34,171 | ₩34,177 | ₩34,157 | ₩34,177 | +0.02% | 1.8천 |
|---|
| 2026.05.22 | ₩34,075 | ₩34,083 | ₩34,075 | ₩34,083 | +0.02% | 600 |
|---|
| 2026.05.21 | ₩33,983 | ₩34,057 | ₩33,983 | ₩34,057 | +0.22% | 1.1천 |
|---|
| 2026.05.20 | ₩34,023 | ₩34,050 | ₩34,023 | ₩34,037 | +0.04% | 800 |
|---|
| 2026.05.19 | ₩33,862 | ₩33,909 | ₩33,862 | ₩33,882 | +0.06% | 1.5천 |
|---|
| 2026.05.18 | ₩33,929 | ₩34,023 | ₩33,929 | ₩33,990 | +0.18% | 2천 |
|---|
| 2026.05.15 | ₩34,018 | ₩34,018 | ₩34,003 | ₩34,003 | -0.04% | 600 |
|---|
| 2026.05.14 | ₩34,204 | ₩34,211 | ₩34,162 | ₩34,162 | -0.12% | 500 |
|---|
| 2026.05.13 | ₩34,177 | ₩34,177 | ₩34,177 | ₩34,177 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩34,157 | ₩34,171 | ₩34,150 | ₩34,171 | +0.04% | 2.1천 |
|---|
| 2026.05.11 | ₩34,264 | ₩34,264 | ₩34,238 | ₩34,244 | -0.06% | 3.8천 |
|---|
| 2026.05.08 | ₩34,291 | ₩34,305 | ₩34,291 | ₩34,305 | +0.04% | 900 |
|---|
| 2026.05.07 | ₩34,224 | ₩34,231 | ₩34,224 | ₩34,224 | 0.00% | 500 |
|---|
| 2026.05.06 | ₩34,266 | ₩34,305 | ₩34,266 | ₩34,298 | +0.09% | 1.2만 |
|---|
| 2026.05.05 | ₩34,184 | ₩34,197 | ₩34,177 | ₩34,177 | -0.02% | 2.6천 |
|---|
| 2026.05.04 | ₩34,191 | ₩34,197 | ₩34,097 | ₩34,137 | -0.16% | 9천 |
|---|
| 2026.05.01 | ₩34,264 | ₩34,264 | ₩34,217 | ₩34,217 | -0.14% | 1.9천 |
|---|
| 2026.04.30 | ₩34,197 | ₩34,204 | ₩34,184 | ₩34,184 | -0.04% | 1천 |
|---|
| 2026.04.29 | ₩34,144 | ₩34,157 | ₩34,137 | ₩34,137 | -0.02% | 500 |
|---|
| 2026.04.28 | ₩34,259 | ₩34,264 | ₩34,252 | ₩34,252 | -0.02% | 600 |
|---|
| 2026.04.27 | ₩34,284 | ₩34,284 | ₩34,284 | ₩34,284 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩34,305 | ₩34,318 | ₩34,305 | ₩34,318 | +0.04% | 300 |
|---|
| 2026.04.23 | ₩34,305 | ₩34,305 | ₩34,251 | ₩34,271 | -0.10% | 1천 |
|---|
| 2026.04.22 | ₩34,305 | ₩34,311 | ₩34,305 | ₩34,305 | 0.00% | 400 |
|---|
| 2026.04.21 | ₩34,278 | ₩34,291 | ₩34,264 | ₩34,264 | -0.04% | 1.2천 |
|---|
| 2026.04.20 | ₩34,339 | ₩34,351 | ₩34,339 | ₩34,345 | +0.02% | 2천 |
|---|
| 2026.04.17 | ₩34,251 | ₩34,385 | ₩34,251 | ₩34,365 | +0.33% | 3천 |
|---|
| 2026.04.16 | ₩34,271 | ₩34,276 | ₩34,244 | ₩34,244 | -0.08% | 1.9천 |
|---|
| 2026.04.15 | ₩34,284 | ₩34,284 | ₩34,284 | ₩34,284 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩34,291 | ₩34,311 | ₩34,291 | ₩34,311 | +0.06% | 800 |
|---|
| 2026.04.13 | ₩34,204 | ₩34,244 | ₩34,184 | ₩34,244 | +0.12% | 1.2천 |
|---|
| 2026.04.10 | ₩34,204 | ₩34,211 | ₩34,177 | ₩34,177 | -0.08% | 1.1천 |
|---|
| 2026.04.09 | ₩34,238 | ₩34,238 | ₩34,197 | ₩34,204 | -0.10% | 900 |
|---|
| 2026.04.08 | ₩34,157 | ₩34,191 | ₩34,157 | ₩34,191 | +0.10% | 1.4천 |
|---|
| 2026.04.07 | ₩34,030 | ₩34,110 | ₩34,030 | ₩34,110 | +0.24% | 1.7만 |
|---|
| 2026.04.06 | ₩34,090 | ₩34,090 | ₩34,070 | ₩34,070 | -0.06% | 9.6천 |
|---|
| 2026.04.02 | ₩34,104 | ₩34,110 | ₩34,104 | ₩34,110 | +0.02% | 3.8천 |
|---|
| 2026.04.01 | ₩34,063 | ₩34,063 | ₩34,026 | ₩34,037 | -0.08% | 900 |
|---|
| 2026.03.31 | ₩33,996 | ₩34,049 | ₩33,996 | ₩34,049 | +0.15% | 2.5천 |
|---|
| 2026.03.30 | ₩33,929 | ₩33,956 | ₩33,916 | ₩33,929 | 0.00% | 1.6천 |
|---|
| 2026.03.27 | ₩33,983 | ₩33,983 | ₩33,982 | ₩33,982 | -0.00% | 300 |
|---|
| 2026.03.26 | ₩34,130 | ₩34,130 | ₩33,998 | ₩33,998 | -0.39% | 1.4천 |
|---|
| 2026.03.25 | ₩34,157 | ₩34,171 | ₩34,157 | ₩34,164 | +0.02% | 5.8천 |
|---|
| 2026.03.24 | ₩34,063 | ₩34,090 | ₩34,037 | ₩34,070 | +0.02% | 2.8천 |
|---|
| 2026.03.23 | ₩34,117 | ₩34,157 | ₩34,097 | ₩34,150 | +0.10% | 6.9천 |
|---|
| 2026.03.20 | ₩34,077 | ₩34,090 | ₩34,057 | ₩34,057 | -0.06% | 1만 |
|---|
| 2026.03.19 | ₩34,251 | ₩34,291 | ₩34,197 | ₩34,291 | +0.12% | 5.5천 |
|---|
| 2026.03.18 | ₩34,358 | ₩34,358 | ₩34,271 | ₩34,271 | -0.25% | 800 |
|---|
| 2026.03.17 | ₩34,378 | ₩34,385 | ₩34,372 | ₩34,385 | +0.02% | 1.7천 |
|---|
| 2026.03.16 | ₩34,291 | ₩34,318 | ₩34,291 | ₩34,318 | +0.08% | 2천 |
|---|
| 2026.03.13 | ₩34,224 | ₩34,233 | ₩34,211 | ₩34,212 | -0.04% | 2.8천 |
|---|
| 2026.03.12 | ₩34,318 | ₩34,318 | ₩34,224 | ₩34,244 | -0.21% | 3.5천 |
|---|
| 2026.03.11 | ₩34,372 | ₩34,372 | ₩34,351 | ₩34,363 | -0.02% | 1천 |
|---|
| 2026.03.10 | ₩34,519 | ₩34,532 | ₩34,465 | ₩34,472 | -0.14% | 1.8천 |
|---|
| 2026.03.09 | ₩34,425 | ₩34,551 | ₩34,425 | ₩34,551 | +0.37% | 3천 |
|---|
| 2026.03.06 | ₩34,532 | ₩34,546 | ₩34,477 | ₩34,477 | -0.16% | 4.2만 |
|---|
| 2026.03.05 | ₩34,506 | ₩34,506 | ₩34,465 | ₩34,492 | -0.04% | 400 |
|---|
| 2026.03.04 | ₩34,566 | ₩34,599 | ₩34,564 | ₩34,566 | 0.00% | 900 |
|---|
| 2026.03.03 | ₩34,552 | ₩34,599 | ₩34,552 | ₩34,579 | +0.08% | 1.2천 |
|---|
| 2026.03.02 | ₩34,599 | ₩34,606 | ₩34,599 | ₩34,606 | +0.02% | 7.7천 |
|---|
| 2026.02.27 | ₩34,724 | ₩34,747 | ₩34,724 | ₩34,740 | +0.05% | 500 |
|---|
| 2026.02.26 | ₩34,666 | ₩34,680 | ₩34,666 | ₩34,680 | +0.04% | 4.4천 |
|---|
| 2026.02.25 | ₩34,646 | ₩34,646 | ₩34,646 | ₩34,646 | 0.00% | 300 |
|---|
| 2026.02.24 | ₩34,626 | ₩34,653 | ₩34,626 | ₩34,646 | +0.06% | 1.2만 |
|---|
| 2026.02.23 | ₩34,680 | ₩34,680 | ₩34,654 | ₩34,668 | -0.03% | 3.2천 |
|---|
| 2026.02.20 | ₩34,599 | ₩34,613 | ₩34,599 | ₩34,613 | +0.04% | 800 |
|---|
| 2026.02.19 | ₩34,606 | ₩34,606 | ₩34,606 | ₩34,606 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩34,599 | ₩34,599 | ₩34,593 | ₩34,593 | -0.02% | 600 |
|---|
| 2026.02.17 | ₩34,626 | ₩34,626 | ₩34,613 | ₩34,619 | -0.02% | 1.3천 |
|---|
| 2026.02.13 | ₩34,626 | ₩34,626 | ₩34,619 | ₩34,626 | 0.00% | 800 |
|---|
| 2026.02.12 | ₩34,523 | ₩34,555 | ₩34,523 | ₩34,546 | +0.07% | 1.1천 |
|---|
| 2026.02.11 | ₩34,425 | ₩34,465 | ₩34,425 | ₩34,445 | +0.06% | 3천 |
|---|
| 2026.02.10 | ₩34,506 | ₩34,506 | ₩34,479 | ₩34,485 | -0.06% | 3.4천 |
|---|
| 2026.02.09 | ₩34,398 | ₩34,439 | ₩34,398 | ₩34,418 | +0.06% | 3.9천 |
|---|
| 2026.02.06 | ₩34,372 | ₩34,406 | ₩34,372 | ₩34,406 | +0.10% | 1.1천 |
|---|
| 2026.02.05 | ₩34,392 | ₩34,405 | ₩34,392 | ₩34,405 | +0.04% | 300 |
|---|
| 2026.02.04 | ₩35,109 | ₩35,109 | ₩34,291 | ₩34,300 | -2.30% | 1.6천 |
|---|
| 2026.02.03 | ₩34,291 | ₩34,311 | ₩34,291 | ₩34,311 | +0.06% | 800 |
|---|
| 2026.02.02 | ₩34,318 | ₩34,318 | ₩34,291 | ₩34,305 | -0.04% | 2.5천 |
|---|
| 2026.01.30 | ₩34,345 | ₩34,361 | ₩34,345 | ₩34,351 | +0.02% | 900 |
|---|
| 2026.01.29 | ₩34,318 | ₩34,353 | ₩34,318 | ₩34,351 | +0.10% | 1.7천 |
|---|
| 2026.01.28 | ₩34,317 | ₩34,331 | ₩34,317 | ₩34,321 | +0.01% | 2.2천 |
|---|
| 2026.01.27 | ₩34,338 | ₩34,338 | ₩34,338 | ₩34,338 | 0.00% | 500 |
|---|
| 2026.01.26 | ₩34,345 | ₩34,345 | ₩34,331 | ₩34,342 | -0.01% | 700 |
|---|
| 2026.01.23 | ₩34,298 | ₩34,311 | ₩34,264 | ₩34,311 | +0.04% | 1.1천 |
|---|
| 2026.01.22 | ₩34,240 | ₩34,278 | ₩34,240 | ₩34,271 | +0.09% | 2.9천 |
|---|
| 2026.01.21 | ₩34,224 | ₩34,259 | ₩34,224 | ₩34,258 | +0.10% | 1.2천 |
|---|
| 2026.01.20 | ₩34,211 | ₩34,217 | ₩34,184 | ₩34,191 | -0.06% | 3.7천 |
|---|
| 2026.01.16 | ₩34,291 | ₩34,291 | ₩34,278 | ₩34,284 | -0.02% | 1.9천 |
|---|
| 2026.01.15 | ₩34,347 | ₩34,347 | ₩34,331 | ₩34,331 | -0.05% | 500 |
|---|
| 2026.01.14 | ₩34,372 | ₩34,378 | ₩34,365 | ₩34,365 | -0.02% | 1.2천 |
|---|
| 2026.01.13 | ₩34,305 | ₩34,345 | ₩34,305 | ₩34,325 | +0.06% | 2.5천 |
|---|
| 2026.01.12 | ₩34,291 | ₩34,305 | ₩34,291 | ₩34,305 | +0.04% | 800 |
|---|
| 2026.01.09 | ₩34,315 | ₩34,325 | ₩34,311 | ₩34,325 | +0.03% | 1.1천 |
|---|
| 2026.01.08 | ₩34,264 | ₩34,278 | ₩34,251 | ₩34,258 | -0.02% | 4.3만 |
|---|
| 2026.01.07 | ₩34,318 | ₩34,331 | ₩34,311 | ₩34,311 | -0.02% | 600 |
|---|
| 2026.01.06 | ₩34,255 | ₩34,305 | ₩34,255 | ₩34,305 | +0.14% | 4.4천 |
|---|
| 2026.01.05 | ₩34,267 | ₩34,299 | ₩34,267 | ₩34,298 | +0.09% | 2.1천 |
|---|
| 2026.01.02 | ₩34,224 | ₩34,238 | ₩34,224 | ₩34,238 | +0.04% | 2.3천 |
|---|
| 2025.12.31 | ₩34,278 | ₩34,291 | ₩34,238 | ₩34,244 | -0.10% | 1.3천 |
|---|
| 2025.12.30 | ₩34,318 | ₩34,318 | ₩34,298 | ₩34,298 | -0.06% | 900 |
|---|
| 2025.12.29 | ₩34,834 | ₩34,834 | ₩34,834 | ₩34,834 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩34,815 | ₩34,815 | ₩34,794 | ₩34,807 | -0.02% | 1.7천 |
|---|
| 2025.12.24 | ₩34,780 | ₩34,780 | ₩34,776 | ₩34,780 | 0.00% | 600 |
|---|
| 2025.12.23 | ₩34,680 | ₩34,733 | ₩34,680 | ₩34,733 | +0.15% | 4.6천 |
|---|
| 2025.12.22 | ₩34,720 | ₩34,727 | ₩34,707 | ₩34,720 | 0.00% | 1.3만 |
|---|
| 2025.12.19 | ₩34,747 | ₩34,747 | ₩34,740 | ₩34,740 | -0.02% | 2.6천 |
|---|
| 2025.12.18 | ₩34,760 | ₩34,780 | ₩34,747 | ₩34,774 | +0.04% | 3.6천 |
|---|
| 2025.12.17 | ₩34,666 | ₩34,713 | ₩34,640 | ₩34,674 | +0.02% | 7.9만 |
|---|
| 2025.12.16 | ₩34,693 | ₩34,713 | ₩34,680 | ₩34,713 | +0.06% | 2.4천 |
|---|
| 2025.12.15 | ₩34,653 | ₩34,666 | ₩34,653 | ₩34,660 | +0.02% | 1.1천 |
|---|
| 2025.12.12 | ₩34,640 | ₩34,653 | ₩34,633 | ₩34,633 | -0.02% | 1천 |
|---|
| 2025.12.11 | ₩34,760 | ₩34,760 | ₩34,707 | ₩34,707 | -0.15% | 1.2천 |
|---|
| 2025.12.10 | ₩34,653 | ₩34,700 | ₩34,653 | ₩34,700 | +0.14% | 800 |
|---|
| 2025.12.09 | ₩34,626 | ₩34,626 | ₩34,599 | ₩34,606 | -0.06% | 1.4천 |
|---|
| 2025.12.08 | ₩34,640 | ₩34,640 | ₩34,640 | ₩34,640 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩34,723 | ₩34,723 | ₩34,680 | ₩34,686 | -0.10% | 1.7천 |
|---|
| 2025.12.04 | ₩34,733 | ₩34,733 | ₩34,713 | ₩34,713 | -0.06% | 200 |
|---|
| 2025.12.03 | ₩34,733 | ₩34,780 | ₩34,733 | ₩34,780 | +0.14% | 400 |
|---|
| 2025.12.02 | ₩34,698 | ₩34,733 | ₩34,698 | ₩34,733 | +0.10% | 2천 |
|---|
| 2025.12.01 | ₩34,693 | ₩34,707 | ₩34,693 | ₩34,707 | +0.04% | 7.9천 |
|---|
| 2025.11.28 | ₩34,787 | ₩34,804 | ₩34,787 | ₩34,804 | +0.05% | 500 |
|---|
| 2025.11.26 | ₩34,760 | ₩34,820 | ₩34,760 | ₩34,820 | +0.17% | 3.2천 |
|---|
| 2025.11.25 | ₩34,767 | ₩34,800 | ₩34,760 | ₩34,787 | +0.06% | 1.9천 |
|---|
| 2025.11.24 | ₩34,693 | ₩34,727 | ₩34,693 | ₩34,727 | +0.10% | 3천 |
|---|
| 2025.11.21 | ₩34,680 | ₩34,680 | ₩34,640 | ₩34,680 | 0.00% | 1.6천 |
|---|
| 2025.11.20 | ₩34,622 | ₩34,622 | ₩34,597 | ₩34,606 | -0.05% | 1.8천 |
|---|
| 2025.11.19 | ₩34,599 | ₩34,599 | ₩34,559 | ₩34,566 | -0.10% | 3천 |
|---|
| 2025.11.18 | ₩34,573 | ₩34,587 | ₩34,573 | ₩34,586 | +0.04% | 700 |
|---|
| 2025.11.17 | ₩34,570 | ₩34,573 | ₩34,552 | ₩34,552 | -0.05% | 2.4천 |
|---|
| 2025.11.14 | ₩34,586 | ₩34,586 | ₩34,552 | ₩34,552 | -0.10% | 500 |
|---|
| 2025.11.13 | ₩34,609 | ₩34,613 | ₩34,586 | ₩34,586 | -0.07% | 3.1천 |
|---|
| 2025.11.12 | ₩34,653 | ₩34,653 | ₩34,646 | ₩34,646 | -0.02% | 200 |
|---|
| 2025.11.11 | ₩34,674 | ₩34,680 | ₩34,673 | ₩34,673 | -0.00% | 1.6천 |
|---|
| 2025.11.10 | ₩34,613 | ₩34,613 | ₩34,606 | ₩34,606 | -0.02% | 2.5천 |
|---|
| 2025.11.07 | ₩34,613 | ₩34,613 | ₩34,606 | ₩34,606 | -0.02% | 400 |
|---|
| 2025.11.06 | ₩34,599 | ₩34,626 | ₩34,599 | ₩34,613 | +0.04% | 900 |
|---|
| 2025.11.05 | ₩34,546 | ₩34,559 | ₩34,516 | ₩34,519 | -0.08% | 1천 |
|---|
| 2025.11.04 | ₩34,586 | ₩34,599 | ₩34,586 | ₩34,593 | +0.02% | 700 |
|---|
| 2025.11.03 | ₩34,546 | ₩34,573 | ₩34,546 | ₩34,566 | +0.06% | 1.8천 |
|---|
| 2025.10.31 | ₩34,613 | ₩34,613 | ₩34,586 | ₩34,586 | -0.08% | 1.5천 |
|---|
| 2025.10.30 | ₩34,626 | ₩34,626 | ₩34,599 | ₩34,599 | -0.08% | 1천 |
|---|
| 2025.10.29 | ₩34,760 | ₩34,760 | ₩34,646 | ₩34,646 | -0.33% | 2.4천 |
|---|
| 2025.10.28 | ₩34,774 | ₩34,787 | ₩34,774 | ₩34,787 | +0.04% | 1.2천 |
|---|
| 2025.10.27 | ₩34,723 | ₩34,767 | ₩34,723 | ₩34,767 | +0.13% | 2천 |
|---|
| 2025.10.24 | ₩34,739 | ₩34,760 | ₩34,739 | ₩34,747 | +0.02% | 1천 |
|---|
| 2025.10.23 | ₩34,740 | ₩34,747 | ₩34,707 | ₩34,707 | -0.10% | 1천 |
|---|
| 2025.10.22 | ₩34,747 | ₩34,774 | ₩34,747 | ₩34,760 | +0.04% | 2.3천 |
|---|
| 2025.10.21 | ₩34,774 | ₩34,774 | ₩34,747 | ₩34,760 | -0.04% | 2만 |
|---|
| 2025.10.20 | ₩34,727 | ₩34,727 | ₩34,727 | ₩34,727 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩34,673 | ₩34,707 | ₩34,673 | ₩34,700 | +0.08% | 2천 |
|---|
| 2025.10.16 | ₩34,727 | ₩34,727 | ₩34,713 | ₩34,713 | -0.04% | 300 |
|---|
| 2025.10.15 | ₩34,666 | ₩34,666 | ₩34,626 | ₩34,633 | -0.10% | 2천 |
|---|
| 2025.10.14 | ₩34,640 | ₩34,640 | ₩34,638 | ₩34,638 | -0.00% | 1.3천 |
|---|
| 2025.10.13 | ₩34,570 | ₩34,613 | ₩34,559 | ₩34,609 | +0.11% | 1천 |
|---|
| 2025.10.10 | ₩34,519 | ₩34,559 | ₩34,519 | ₩34,551 | +0.09% | 600 |
|---|