시장 데이터를 불러오는 중
전체 종목
Hilton BDC Corporate Bond ETF 과거 주가
Hilton BDC Corporate Bond ETF · HBDC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hilton BDC Corporate Bond ETF · HBDC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,603 | ₩32,650 | ₩32,603 | ₩32,650 | +0.14% | 300 |
| 2026.10.08 | ₩32,623 | ₩32,623 | ₩32,576 | ₩32,576 | -0.14% | 300 |
| 2026.10.07 | ₩32,241 | ₩32,710 | ₩32,241 | ₩32,620 | +1.18% | 1천 |
| 2026.10.06 | ₩32,656 | ₩32,710 | ₩32,569 | ₩32,569 | -0.27% | 41.1만 |
| 2026.10.05 | ₩32,502 | ₩32,502 | ₩32,502 | ₩32,502 | 0.00% | 100 |
| 2026.10.02 | ₩32,469 | ₩32,495 | ₩32,455 | ₩32,455 | -0.04% | 1.3천 |
| 2026.10.01 | ₩32,495 | ₩32,522 | ₩32,455 | ₩32,522 | +0.08% | 1.1천 |
| 2026.09.30 | ₩32,616 | ₩32,616 | ₩32,402 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,483 |
| -0.41% |
| 1.3천 |
| 2026.09.29 | ₩32,562 | ₩32,562 | ₩32,482 | ₩32,516 | -0.14% | 2.5천 |
|---|
| 2026.09.28 | ₩32,664 | ₩32,723 | ₩32,562 | ₩32,694 | +0.09% | 2.8천 |
|---|
| 2026.09.25 | ₩32,830 | ₩32,837 | ₩32,683 | ₩32,837 | +0.02% | 1.4천 |
|---|
| 2026.09.24 | ₩32,670 | ₩32,790 | ₩32,670 | ₩32,770 | +0.31% | 1.6천 |
|---|
| 2026.09.23 | ₩32,780 | ₩32,780 | ₩32,780 | ₩32,780 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,911 | ₩32,964 | ₩32,804 | ₩32,931 | +0.06% | 6.3천 |
|---|
| 2026.09.21 | ₩32,911 | ₩32,931 | ₩32,830 | ₩32,931 | +0.06% | 700 |
|---|
| 2026.09.18 | ₩32,924 | ₩32,924 | ₩32,830 | ₩32,839 | -0.26% | 900 |
|---|
| 2026.09.17 | ₩32,737 | ₩32,964 | ₩32,737 | ₩32,964 | +0.70% | 2.7천 |
|---|
| 2026.09.16 | ₩32,938 | ₩32,938 | ₩32,857 | ₩32,857 | -0.24% | 600 |
|---|
| 2026.09.15 | ₩32,978 | ₩32,978 | ₩32,897 | ₩32,897 | -0.24% | 600 |
|---|
| 2026.09.14 | ₩33,018 | ₩33,018 | ₩32,918 | ₩32,918 | -0.30% | 400 |
|---|
| 2026.09.11 | ₩32,859 | ₩32,987 | ₩32,844 | ₩32,987 | +0.39% | 3.4천 |
|---|
| 2026.09.10 | ₩33,098 | ₩33,098 | ₩32,911 | ₩32,911 | -0.57% | 1.2천 |
|---|
| 2026.09.09 | ₩33,011 | ₩33,011 | ₩33,011 | ₩33,011 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩33,072 | ₩33,072 | ₩33,072 | ₩33,072 | 0.00% | 600 |
|---|
| 2026.09.04 | ₩33,073 | ₩33,073 | ₩33,073 | ₩33,073 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩33,098 | ₩33,219 | ₩32,991 | ₩33,072 | -0.08% | 700 |
|---|
| 2026.09.02 | ₩32,964 | ₩33,125 | ₩32,951 | ₩33,045 | +0.24% | 1.1천 |
|---|
| 2026.09.01 | ₩32,938 | ₩33,069 | ₩32,924 | ₩33,011 | +0.22% | 5.8천 |
|---|
| 2026.08.31 | ₩33,165 | ₩33,165 | ₩33,072 | ₩33,072 | -0.28% | 1.2천 |
|---|
| 2026.08.28 | ₩33,112 | ₩33,132 | ₩33,072 | ₩33,072 | -0.12% | 300 |
|---|
| 2026.08.27 | ₩33,259 | ₩33,380 | ₩33,259 | ₩33,306 | +0.14% | 1.2천 |
|---|
| 2026.08.26 | ₩33,186 | ₩33,206 | ₩33,139 | ₩33,206 | +0.06% | 1.3천 |
|---|
| 2026.08.25 | ₩32,911 | ₩33,219 | ₩32,911 | ₩33,219 | +0.94% | 900 |
|---|
| 2026.08.24 | ₩33,259 | ₩33,299 | ₩33,179 | ₩33,179 | -0.24% | 200 |
|---|
| 2026.08.21 | ₩33,286 | ₩33,286 | ₩33,199 | ₩33,212 | -0.22% | 400 |
|---|
| 2026.08.20 | ₩33,192 | ₩33,299 | ₩33,192 | ₩33,192 | 0.00% | 1.3천 |
|---|
| 2026.08.19 | ₩33,273 | ₩33,286 | ₩33,232 | ₩33,232 | -0.12% | 600 |
|---|
| 2026.08.18 | ₩33,273 | ₩33,273 | ₩33,199 | ₩33,199 | -0.22% | 300 |
|---|
| 2026.08.17 | ₩33,226 | ₩33,226 | ₩33,212 | ₩33,212 | -0.04% | 600 |
|---|
| 2026.08.14 | ₩33,152 | ₩33,226 | ₩33,125 | ₩33,226 | +0.22% | 1천 |
|---|
| 2026.08.13 | ₩33,152 | ₩33,350 | ₩33,152 | ₩33,253 | +0.30% | 1.3천 |
|---|
| 2026.08.12 | ₩33,199 | ₩33,199 | ₩33,199 | ₩33,199 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩33,159 | ₩33,159 | ₩33,159 | ₩33,159 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,018 | ₩33,246 | ₩33,018 | ₩33,112 | +0.28% | 800 |
|---|
| 2026.08.07 | ₩33,152 | ₩33,165 | ₩33,132 | ₩33,132 | -0.06% | 800 |
|---|
| 2026.08.06 | ₩33,139 | ₩33,232 | ₩32,978 | ₩33,072 | -0.20% | 5.9천 |
|---|
| 2026.08.05 | ₩33,125 | ₩33,125 | ₩33,125 | ₩33,125 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,125 | ₩33,179 | ₩33,125 | ₩33,172 | +0.14% | 400 |
|---|
| 2026.08.03 | ₩32,696 | ₩32,991 | ₩32,696 | ₩32,991 | +0.90% | 4.7천 |
|---|
| 2026.07.31 | ₩32,884 | ₩33,018 | ₩32,884 | ₩33,018 | +0.41% | 400 |
|---|
| 2026.07.30 | ₩33,119 | ₩33,119 | ₩33,033 | ₩33,119 | 0.00% | 1천 |
|---|
| 2026.07.29 | ₩33,380 | ₩33,380 | ₩33,112 | ₩33,192 | -0.56% | 6.5천 |
|---|
| 2026.07.28 | ₩33,165 | ₩33,192 | ₩33,165 | ₩33,192 | +0.08% | 700 |
|---|
| 2026.07.27 | ₩33,152 | ₩33,152 | ₩33,152 | ₩33,152 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩33,159 | ₩33,159 | ₩33,159 | ₩33,159 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,139 | ₩33,139 | ₩33,139 | ₩33,139 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,172 | ₩33,186 | ₩33,172 | ₩33,186 | +0.04% | 300 |
|---|
| 2026.07.21 | ₩33,206 | ₩33,206 | ₩33,206 | ₩33,206 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,206 | ₩33,227 | ₩33,206 | ₩33,227 | +0.06% | 500 |
|---|
| 2026.07.17 | ₩33,232 | ₩33,313 | ₩33,232 | ₩33,239 | +0.02% | 1.7천 |
|---|
| 2026.07.16 | ₩33,232 | ₩33,259 | ₩33,232 | ₩33,253 | +0.06% | 900 |
|---|
| 2026.07.15 | ₩33,226 | ₩33,226 | ₩33,226 | ₩33,226 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,165 | ₩33,165 | ₩33,046 | ₩33,165 | 0.00% | 2.2천 |
|---|
| 2026.07.13 | ₩32,951 | ₩33,246 | ₩32,951 | ₩33,125 | +0.53% | 2.8천 |
|---|
| 2026.07.10 | ₩33,165 | ₩33,165 | ₩33,152 | ₩33,152 | -0.04% | 5.4천 |
|---|
| 2026.07.09 | ₩33,159 | ₩33,159 | ₩33,159 | ₩33,159 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,112 | ₩33,119 | ₩33,112 | ₩33,119 | +0.02% | 300 |
|---|
| 2026.07.07 | ₩33,045 | ₩33,139 | ₩33,045 | ₩33,139 | +0.28% | 3.1천 |
|---|
| 2026.07.06 | ₩32,817 | ₩33,299 | ₩32,817 | ₩33,186 | +1.12% | 4.5천 |
|---|
| 2026.07.02 | ₩33,165 | ₩33,165 | ₩33,165 | ₩33,165 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩33,031 | ₩33,132 | ₩33,031 | ₩33,132 | +0.30% | 800 |
|---|
| 2026.06.30 | ₩33,232 | ₩33,232 | ₩33,103 | ₩33,103 | -0.39% | 3.2천 |
|---|
| 2026.06.29 | ₩33,145 | ₩33,246 | ₩33,072 | ₩33,145 | 0.00% | 700 |
|---|
| 2026.06.26 | ₩33,273 | ₩33,326 | ₩33,273 | ₩33,320 | +0.14% | 900 |
|---|
| 2026.06.25 | ₩33,232 | ₩33,246 | ₩33,206 | ₩33,206 | -0.08% | 800 |
|---|
| 2026.06.24 | ₩33,145 | ₩33,226 | ₩33,125 | ₩33,157 | +0.04% | 1.7천 |
|---|
| 2026.06.23 | ₩33,139 | ₩33,165 | ₩33,139 | ₩33,152 | +0.04% | 1.2천 |
|---|
| 2026.06.22 | ₩33,139 | ₩33,139 | ₩33,072 | ₩33,072 | -0.20% | 900 |
|---|
| 2026.06.18 | ₩33,018 | ₩33,179 | ₩33,018 | ₩33,132 | +0.34% | 700 |
|---|
| 2026.06.17 | ₩33,206 | ₩33,206 | ₩33,129 | ₩33,129 | -0.23% | 200 |
|---|
| 2026.06.16 | ₩33,179 | ₩33,313 | ₩33,073 | ₩33,186 | +0.02% | 2.6천 |
|---|
| 2026.06.15 | ₩33,179 | ₩33,273 | ₩33,112 | ₩33,112 | -0.20% | 7.9천 |
|---|
| 2026.06.12 | ₩33,112 | ₩33,165 | ₩33,031 | ₩33,139 | +0.08% | 1.6천 |
|---|
| 2026.06.11 | ₩33,179 | ₩33,179 | ₩33,105 | ₩33,105 | -0.22% | 600 |
|---|
| 2026.06.10 | ₩32,924 | ₩33,192 | ₩32,924 | ₩33,065 | +0.43% | 1.2천 |
|---|
| 2026.06.09 | ₩33,219 | ₩33,219 | ₩33,026 | ₩33,026 | -0.58% | 1.4천 |
|---|
| 2026.06.08 | ₩33,058 | ₩33,058 | ₩33,058 | ₩33,058 | 0.00% | 700 |
|---|
| 2026.06.05 | ₩32,991 | ₩33,165 | ₩32,991 | ₩33,005 | +0.04% | 900 |
|---|
| 2026.06.04 | ₩33,273 | ₩33,273 | ₩33,052 | ₩33,052 | -0.66% | 2.8천 |
|---|
| 2026.06.03 | ₩33,206 | ₩33,246 | ₩33,005 | ₩33,092 | -0.34% | 1.9천 |
|---|
| 2026.06.02 | ₩33,259 | ₩33,286 | ₩33,125 | ₩33,125 | -0.40% | 5.1천 |
|---|
| 2026.06.01 | ₩33,072 | ₩33,206 | ₩33,072 | ₩33,125 | +0.16% | 400 |
|---|
| 2026.05.29 | ₩33,058 | ₩33,273 | ₩33,058 | ₩33,069 | +0.03% | 4천 |
|---|
| 2026.05.28 | ₩32,871 | ₩33,072 | ₩32,871 | ₩32,998 | +0.39% | 3.1천 |
|---|
| 2026.05.27 | ₩33,192 | ₩33,192 | ₩33,098 | ₩33,098 | -0.28% | 800 |
|---|
| 2026.05.26 | ₩32,951 | ₩33,299 | ₩32,951 | ₩33,165 | +0.65% | 2.1만 |
|---|
| 2026.05.22 | ₩33,085 | ₩33,125 | ₩33,018 | ₩33,125 | +0.12% | 600 |
|---|
| 2026.05.21 | ₩32,964 | ₩33,125 | ₩32,964 | ₩33,025 | +0.18% | 2.4천 |
|---|
| 2026.05.20 | ₩32,951 | ₩33,058 | ₩32,951 | ₩33,045 | +0.28% | 4.9천 |
|---|
| 2026.05.19 | ₩32,830 | ₩33,072 | ₩32,830 | ₩32,931 | +0.31% | 1.5천 |
|---|
| 2026.05.18 | ₩33,038 | ₩33,165 | ₩32,830 | ₩33,103 | +0.19% | 3.9천 |
|---|
| 2026.05.15 | ₩33,031 | ₩33,165 | ₩32,994 | ₩33,098 | +0.20% | 9만 |
|---|
| 2026.05.14 | ₩33,038 | ₩33,139 | ₩32,964 | ₩33,031 | -0.02% | 1.7만 |
|---|
| 2026.05.13 | ₩33,125 | ₩33,232 | ₩33,065 | ₩33,098 | -0.08% | 4.4천 |
|---|
| 2026.05.12 | ₩33,132 | ₩33,219 | ₩33,045 | ₩33,132 | 0.00% | 1.2천 |
|---|
| 2026.05.11 | ₩33,139 | ₩33,186 | ₩33,045 | ₩33,105 | -0.10% | 1.5천 |
|---|
| 2026.05.08 | ₩33,165 | ₩33,273 | ₩33,058 | ₩33,058 | -0.32% | 1천 |
|---|
| 2026.05.07 | ₩33,179 | ₩33,179 | ₩33,119 | ₩33,119 | -0.18% | 200 |
|---|
| 2026.05.06 | ₩33,139 | ₩33,139 | ₩33,058 | ₩33,058 | -0.24% | 1.6천 |
|---|
| 2026.05.05 | ₩32,857 | ₩33,125 | ₩32,857 | ₩33,085 | +0.69% | 1.8천 |
|---|
| 2026.05.04 | ₩33,031 | ₩33,065 | ₩32,978 | ₩33,065 | +0.10% | 3.5천 |
|---|
| 2026.05.01 | ₩33,045 | ₩33,098 | ₩33,031 | ₩33,092 | +0.14% | 2.7천 |
|---|
| 2026.04.30 | ₩33,112 | ₩33,112 | ₩33,005 | ₩33,058 | -0.16% | 2.9천 |
|---|
| 2026.04.29 | ₩32,985 | ₩33,098 | ₩32,985 | ₩33,078 | +0.28% | 4.4천 |
|---|
| 2026.04.28 | ₩33,200 | ₩33,259 | ₩33,200 | ₩33,259 | +0.18% | 1.8천 |
|---|
| 2026.04.27 | ₩33,219 | ₩33,266 | ₩33,139 | ₩33,206 | -0.04% | 1.1천 |
|---|
| 2026.04.24 | ₩33,183 | ₩33,299 | ₩33,139 | ₩33,219 | +0.11% | 2.7천 |
|---|
| 2026.04.23 | ₩33,266 | ₩33,266 | ₩33,179 | ₩33,206 | -0.18% | 6천 |
|---|
| 2026.04.22 | ₩33,226 | ₩33,258 | ₩33,179 | ₩33,199 | -0.08% | 1.1천 |
|---|
| 2026.04.21 | ₩33,219 | ₩33,232 | ₩33,152 | ₩33,192 | -0.08% | 1천 |
|---|
| 2026.04.20 | ₩33,139 | ₩33,259 | ₩33,098 | ₩33,192 | +0.16% | 2.8만 |
|---|
| 2026.04.17 | ₩33,273 | ₩33,286 | ₩33,125 | ₩33,232 | -0.12% | 2.9천 |
|---|
| 2026.04.16 | ₩32,991 | ₩33,165 | ₩32,991 | ₩33,098 | +0.32% | 1.2천 |
|---|
| 2026.04.15 | ₩33,058 | ₩33,152 | ₩33,018 | ₩33,085 | +0.08% | 8.3천 |
|---|
| 2026.04.14 | ₩32,991 | ₩33,152 | ₩32,964 | ₩33,058 | +0.20% | 1.8만 |
|---|
| 2026.04.13 | ₩32,897 | ₩33,072 | ₩32,884 | ₩32,964 | +0.20% | 8.6천 |
|---|
| 2026.04.10 | ₩32,938 | ₩32,958 | ₩32,830 | ₩32,958 | +0.06% | 2.8천 |
|---|
| 2026.04.09 | ₩32,857 | ₩33,018 | ₩32,857 | ₩32,924 | +0.20% | 1.2천 |
|---|
| 2026.04.08 | ₩32,944 | ₩33,005 | ₩32,817 | ₩32,891 | -0.16% | 4천 |
|---|
| 2026.04.07 | ₩32,797 | ₩32,910 | ₩32,683 | ₩32,824 | +0.08% | 3.5천 |
|---|
| 2026.04.06 | ₩32,603 | ₩32,871 | ₩32,603 | ₩32,804 | +0.62% | 4.3천 |
|---|
| 2026.04.02 | ₩32,770 | ₩32,809 | ₩32,723 | ₩32,809 | +0.12% | 2.2천 |
|---|
| 2026.04.01 | ₩32,589 | ₩32,817 | ₩32,589 | ₩32,737 | +0.45% | 2만 |
|---|
| 2026.03.31 | ₩32,750 | ₩32,777 | ₩32,656 | ₩32,743 | -0.02% | 3.9천 |
|---|
| 2026.03.30 | ₩32,589 | ₩32,844 | ₩32,576 | ₩32,650 | +0.19% | 1.5만 |
|---|
| 2026.03.27 | ₩32,710 | ₩32,789 | ₩32,710 | ₩32,766 | +0.17% | 1.7천 |
|---|
| 2026.03.26 | ₩32,806 | ₩32,817 | ₩32,790 | ₩32,800 | -0.02% | 3.4천 |
|---|
| 2026.03.25 | ₩32,857 | ₩32,871 | ₩32,790 | ₩32,837 | -0.06% | 5.3천 |
|---|
| 2026.03.24 | ₩32,777 | ₩32,857 | ₩32,777 | ₩32,817 | +0.12% | 900 |
|---|
| 2026.03.23 | ₩32,670 | ₩32,884 | ₩32,670 | ₩32,877 | +0.64% | 5.5천 |
|---|
| 2026.03.20 | ₩32,656 | ₩32,710 | ₩32,629 | ₩32,675 | +0.06% | 7.3천 |
|---|
| 2026.03.19 | ₩32,804 | ₩32,830 | ₩32,750 | ₩32,804 | 0.00% | 2.1천 |
|---|
| 2026.03.18 | ₩32,804 | ₩32,835 | ₩32,804 | ₩32,818 | +0.04% | 1.5천 |
|---|
| 2026.03.17 | ₩32,770 | ₩32,938 | ₩32,763 | ₩32,891 | +0.37% | 4.9천 |
|---|
| 2026.03.16 | ₩32,725 | ₩32,938 | ₩32,725 | ₩32,784 | +0.18% | 6.1만 |
|---|
| 2026.03.13 | ₩32,723 | ₩32,810 | ₩32,670 | ₩32,710 | -0.04% | 2.2만 |
|---|
| 2026.03.12 | ₩32,872 | ₩32,872 | ₩32,698 | ₩32,750 | -0.37% | 9.6천 |
|---|
| 2026.03.11 | ₩33,326 | ₩33,326 | ₩32,845 | ₩32,951 | -1.13% | 1.1천 |
|---|
| 2026.03.10 | ₩33,005 | ₩33,072 | ₩32,978 | ₩33,003 | -0.00% | 1.3만 |
|---|
| 2026.03.09 | ₩32,964 | ₩33,031 | ₩32,944 | ₩33,031 | +0.20% | 9.1천 |
|---|
| 2026.03.06 | ₩33,005 | ₩33,045 | ₩32,978 | ₩32,985 | -0.06% | 1.5만 |
|---|
| 2026.03.05 | ₩33,072 | ₩33,072 | ₩32,985 | ₩33,065 | -0.02% | 1.4만 |
|---|
| 2026.03.04 | ₩33,031 | ₩33,112 | ₩32,964 | ₩33,031 | 0.00% | 2.6만 |
|---|
| 2026.03.03 | ₩32,857 | ₩33,031 | ₩32,763 | ₩32,919 | +0.19% | 2.2만 |
|---|
| 2026.03.02 | ₩32,897 | ₩33,105 | ₩32,763 | ₩32,998 | +0.31% | 9.7천 |
|---|
| 2026.02.27 | ₩33,186 | ₩33,232 | ₩33,165 | ₩33,172 | -0.04% | 1.6만 |
|---|
| 2026.02.26 | ₩33,072 | ₩33,273 | ₩33,072 | ₩33,232 | +0.49% | 9천 |
|---|
| 2026.02.25 | ₩33,232 | ₩33,420 | ₩33,031 | ₩33,290 | +0.17% | 20.7만 |
|---|
| 2026.02.24 | ₩33,407 | ₩33,521 | ₩32,998 | ₩33,361 | -0.14% | 68.8만 |
|---|
| 2026.02.23 | ₩33,420 | ₩33,527 | ₩33,420 | ₩33,487 | +0.20% | 9.6천 |
|---|
| 2026.02.20 | ₩33,420 | ₩33,541 | ₩33,420 | ₩33,507 | +0.26% | 1.7만 |
|---|
| 2026.02.19 | ₩33,597 | ₩33,620 | ₩33,501 | ₩33,541 | -0.17% | 9.3천 |
|---|
| 2026.02.18 | ₩33,621 | ₩33,621 | ₩33,474 | ₩33,547 | -0.22% | 3만 |
|---|
| 2026.02.17 | ₩33,554 | ₩33,608 | ₩33,514 | ₩33,574 | +0.06% | 9.9천 |
|---|
| 2026.02.13 | ₩33,632 | ₩33,635 | ₩33,541 | ₩33,581 | -0.15% | 3만 |
|---|
| 2026.02.12 | ₩33,501 | ₩33,567 | ₩33,487 | ₩33,526 | +0.08% | 3.8만 |
|---|
| 2026.02.11 | ₩33,675 | ₩33,675 | ₩33,474 | ₩33,487 | -0.56% | 2.7만 |
|---|
| 2026.02.10 | ₩33,608 | ₩33,608 | ₩33,460 | ₩33,480 | -0.38% | 6.3만 |
|---|
| 2026.02.09 | ₩33,728 | ₩33,728 | ₩33,434 | ₩33,487 | -0.72% | 10.8만 |
|---|
| 2026.02.06 | ₩33,567 | ₩33,795 | ₩33,420 | ₩33,547 | -0.06% | 6.9만 |
|---|
| 2026.02.05 | ₩33,273 | ₩33,759 | ₩33,273 | ₩33,514 | +0.72% | 11.8만 |
|---|
| 2026.02.04 | ₩33,474 | ₩33,553 | ₩33,353 | ₩33,400 | -0.22% | 11.7만 |
|---|
| 2026.02.03 | ₩33,541 | ₩33,581 | ₩33,474 | ₩33,554 | +0.04% | 4.9만 |
|---|
| 2026.02.02 | ₩33,501 | ₩33,648 | ₩33,501 | ₩33,574 | +0.22% | 8.8만 |
|---|
| 2026.01.30 | ₩33,581 | ₩33,708 | ₩33,527 | ₩33,588 | +0.02% | 1.1만 |
|---|
| 2026.01.29 | ₩33,606 | ₩33,742 | ₩33,567 | ₩33,601 | -0.02% | 2.3만 |
|---|
| 2026.01.28 | ₩33,903 | ₩33,903 | ₩33,635 | ₩33,675 | -0.67% | 6.7천 |
|---|
| 2026.01.27 | ₩33,702 | ₩33,702 | ₩33,621 | ₩33,661 | -0.12% | 3.6만 |
|---|
| 2026.01.26 | ₩33,736 | ₩33,736 | ₩33,635 | ₩33,668 | -0.20% | 4만 |
|---|
| 2026.01.23 | ₩33,876 | ₩33,876 | ₩33,608 | ₩33,648 | -0.67% | 7만 |
|---|
| 2026.01.22 | ₩33,889 | ₩33,889 | ₩33,594 | ₩33,695 | -0.57% | 7.1만 |
|---|
| 2026.01.21 | ₩33,715 | ₩33,728 | ₩33,594 | ₩33,688 | -0.08% | 18.7만 |
|---|
| 2026.01.20 | ₩33,769 | ₩33,769 | ₩33,601 | ₩33,668 | -0.30% | 1.9만 |
|---|
| 2026.01.16 | ₩33,711 | ₩33,740 | ₩33,645 | ₩33,696 | -0.04% | 1.4만 |
|---|
| 2026.01.15 | ₩33,527 | ₩33,742 | ₩33,527 | ₩33,715 | +0.56% | 2.5만 |
|---|
| 2026.01.14 | ₩33,608 | ₩33,742 | ₩33,608 | ₩33,715 | +0.32% | 2.3만 |
|---|
| 2026.01.13 | ₩33,702 | ₩33,702 | ₩33,594 | ₩33,648 | -0.16% | 5만 |
|---|
| 2026.01.12 | ₩33,673 | ₩33,702 | ₩33,635 | ₩33,668 | -0.02% | 8천 |
|---|
| 2026.01.09 | ₩33,661 | ₩33,702 | ₩33,608 | ₩33,661 | 0.00% | 3.1만 |
|---|
| 2026.01.08 | ₩33,675 | ₩33,715 | ₩33,648 | ₩33,681 | +0.02% | 15.1만 |
|---|
| 2026.01.07 | ₩33,728 | ₩33,728 | ₩33,675 | ₩33,708 | -0.06% | 3.7만 |
|---|
| 2026.01.06 | ₩33,929 | ₩33,929 | ₩33,661 | ₩33,702 | -0.67% | 14.1만 |
|---|
| 2026.01.05 | ₩33,769 | ₩33,769 | ₩33,664 | ₩33,695 | -0.22% | 1.2만 |
|---|
| 2026.01.02 | ₩33,648 | ₩33,728 | ₩33,567 | ₩33,675 | +0.08% | 8.7만 |
|---|
| 2025.12.31 | ₩33,702 | ₩33,836 | ₩33,576 | ₩33,702 | 0.00% | 10.7만 |
|---|
| 2025.12.30 | ₩33,916 | ₩33,956 | ₩33,755 | ₩33,916 | 0.00% | 3.7만 |
|---|
| 2025.12.29 | ₩34,010 | ₩34,010 | ₩33,755 | ₩33,829 | -0.53% | 1만 |
|---|
| 2025.12.26 | ₩33,742 | ₩33,849 | ₩33,742 | ₩33,822 | +0.24% | 6.2천 |
|---|
| 2025.12.24 | ₩33,748 | ₩33,795 | ₩33,728 | ₩33,775 | +0.08% | 7.3천 |
|---|
| 2025.12.23 | ₩33,722 | ₩33,769 | ₩33,702 | ₩33,742 | +0.06% | 6.2천 |
|---|
| 2025.12.22 | ₩33,731 | ₩33,785 | ₩33,728 | ₩33,735 | +0.01% | 1만 |
|---|
| 2025.12.19 | ₩33,755 | ₩34,881 | ₩33,702 | ₩33,762 | +0.02% | 4.9만 |
|---|
| 2025.12.18 | ₩34,037 | ₩34,037 | ₩33,703 | ₩33,728 | -0.91% | 1.2만 |
|---|
| 2025.12.17 | ₩33,594 | ₩33,755 | ₩33,594 | ₩33,695 | +0.30% | 2.2만 |
|---|
| 2025.12.16 | ₩33,715 | ₩33,769 | ₩33,648 | ₩33,708 | -0.02% | 2.1만 |
|---|
| 2025.12.15 | ₩33,809 | ₩33,809 | ₩33,635 | ₩33,664 | -0.43% | 8.1천 |
|---|
| 2025.12.12 | ₩33,702 | ₩33,715 | ₩33,608 | ₩33,628 | -0.22% | 1.5만 |
|---|
| 2025.12.11 | ₩33,755 | ₩33,755 | ₩33,648 | ₩33,655 | -0.30% | 3.8만 |
|---|
| 2025.12.10 | ₩33,648 | ₩33,715 | ₩33,547 | ₩33,661 | +0.04% | 6.8만 |
|---|
| 2025.12.09 | ₩33,715 | ₩33,715 | ₩33,608 | ₩33,608 | -0.32% | 8.9천 |
|---|
| 2025.12.08 | ₩33,663 | ₩33,688 | ₩33,581 | ₩33,648 | -0.04% | 9.8만 |
|---|
| 2025.12.05 | ₩33,661 | ₩33,728 | ₩33,588 | ₩33,681 | +0.06% | 3.4만 |
|---|
| 2025.12.04 | ₩33,608 | ₩33,715 | ₩33,608 | ₩33,661 | +0.16% | 1.6만 |
|---|
| 2025.12.03 | ₩33,702 | ₩33,732 | ₩33,608 | ₩33,668 | -0.10% | 3.3만 |
|---|
| 2025.12.02 | ₩33,655 | ₩33,702 | ₩33,594 | ₩33,668 | +0.04% | 1.7만 |
|---|
| 2025.12.01 | ₩33,836 | ₩33,836 | ₩33,581 | ₩33,608 | -0.67% | 9.2만 |
|---|
| 2025.11.28 | ₩33,903 | ₩33,903 | ₩33,635 | ₩33,680 | -0.66% | 2.7만 |
|---|
| 2025.11.26 | ₩33,621 | ₩36,931 | ₩33,562 | ₩33,715 | +0.28% | 39만 |
|---|
| 2025.11.25 | ₩33,648 | ₩33,742 | ₩33,567 | ₩33,695 | +0.14% | 9.3천 |
|---|
| 2025.11.24 | ₩33,617 | ₩33,648 | ₩33,541 | ₩33,601 | -0.05% | 4.5천 |
|---|
| 2025.11.21 | ₩33,635 | ₩33,635 | ₩33,541 | ₩33,594 | -0.12% | 1.6만 |
|---|
| 2025.11.20 | ₩33,849 | ₩33,849 | ₩33,487 | ₩33,561 | -0.85% | 1만 |
|---|
| 2025.11.19 | ₩33,573 | ₩33,608 | ₩33,514 | ₩33,581 | +0.02% | 5.5천 |
|---|
| 2025.11.18 | ₩33,688 | ₩33,688 | ₩33,501 | ₩33,581 | -0.32% | 1.5만 |
|---|
| 2025.11.17 | ₩33,675 | ₩33,675 | ₩33,498 | ₩33,561 | -0.34% | 1.5만 |
|---|
| 2025.11.14 | ₩33,849 | ₩33,970 | ₩33,487 | ₩33,581 | -0.79% | 7.6천 |
|---|
| 2025.11.13 | ₩33,688 | ₩33,715 | ₩33,561 | ₩33,561 | -0.38% | 8.9천 |
|---|
| 2025.11.12 | ₩33,711 | ₩33,742 | ₩33,594 | ₩33,648 | -0.19% | 2천 |
|---|
| 2025.11.11 | ₩33,755 | ₩33,755 | ₩33,527 | ₩33,614 | -0.42% | 6.7천 |
|---|
| 2025.11.10 | ₩33,514 | ₩33,739 | ₩33,514 | ₩33,581 | +0.20% | 3.3천 |
|---|
| 2025.11.07 | ₩33,340 | ₩33,742 | ₩33,340 | ₩33,594 | +0.76% | 2천 |
|---|
| 2025.11.06 | ₩33,655 | ₩33,742 | ₩33,567 | ₩33,586 | -0.20% | 4.1천 |
|---|
| 2025.11.05 | ₩33,608 | ₩33,688 | ₩33,565 | ₩33,574 | -0.10% | 1.1만 |
|---|
| 2025.11.04 | ₩33,621 | ₩33,728 | ₩33,541 | ₩33,648 | +0.08% | 6.4천 |
|---|
| 2025.11.03 | ₩33,326 | ₩33,661 | ₩33,326 | ₩33,608 | +0.84% | 3천 |
|---|
| 2025.10.31 | ₩33,648 | ₩33,715 | ₩33,554 | ₩33,655 | +0.02% | 6.5천 |
|---|
| 2025.10.30 | ₩33,576 | ₩33,740 | ₩33,527 | ₩33,635 | +0.18% | 8.8천 |
|---|
| 2025.10.29 | ₩33,742 | ₩33,956 | ₩33,661 | ₩33,762 | +0.06% | 1.6만 |
|---|
| 2025.10.28 | ₩33,755 | ₩33,795 | ₩33,728 | ₩33,762 | +0.02% | 2.9만 |
|---|
| 2025.10.27 | ₩33,782 | ₩33,795 | ₩33,702 | ₩33,748 | -0.10% | 8.4천 |
|---|
| 2025.10.24 | ₩33,702 | ₩33,795 | ₩33,688 | ₩33,735 | +0.10% | 4.2천 |
|---|
| 2025.10.23 | ₩33,731 | ₩33,782 | ₩33,675 | ₩33,702 | -0.09% | 1.2만 |
|---|
| 2025.10.22 | ₩33,782 | ₩33,795 | ₩33,675 | ₩33,726 | -0.17% | 1.5만 |
|---|
| 2025.10.21 | ₩33,782 | ₩33,795 | ₩31,035 | ₩33,722 | -0.18% | 1.2만 |
|---|
| 2025.10.20 | ₩33,447 | ₩33,728 | ₩33,447 | ₩33,702 | +0.76% | 1.9만 |
|---|
| 2025.10.17 | ₩33,742 | ₩33,809 | ₩33,621 | ₩33,635 | -0.32% | 43.4만 |
|---|
| 2025.10.16 | ₩33,722 | ₩33,849 | ₩33,675 | ₩33,708 | -0.04% | 5.6만 |
|---|
| 2025.10.15 | ₩33,635 | ₩33,795 | ₩33,624 | ₩33,702 | +0.20% | 5.9만 |
|---|
| 2025.10.14 | ₩33,712 | ₩33,755 | ₩33,567 | ₩33,661 | -0.15% | 4.3만 |
|---|
| 2025.10.13 | ₩33,655 | ₩33,715 | ₩33,567 | ₩33,609 | -0.14% | 4.6만 |
|---|
| 2025.10.10 | ₩33,862 | ₩33,862 | ₩33,543 | ₩33,614 | -0.73% | 7.9만 |
|---|