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 | ₩32,574 | ₩32,621 | ₩32,574 | ₩32,621 | +0.14% | 300 |
| 2026.10.08 | ₩32,594 | ₩32,594 | ₩32,547 | ₩32,547 | -0.14% | 300 |
| 2026.10.07 | ₩32,212 | ₩32,681 | ₩32,212 | ₩32,591 | +1.18% | 1천 |
| 2026.10.06 | ₩32,628 | ₩32,681 | ₩32,541 | ₩32,541 | -0.27% | 41.1만 |
| 2026.10.05 | ₩32,474 | ₩32,474 | ₩32,474 | ₩32,474 | 0.00% | 100 |
| 2026.10.02 | ₩32,440 | ₩32,467 | ₩32,427 | ₩32,427 | -0.04% | 1.3천 |
| 2026.10.01 | ₩32,467 | ₩32,494 | ₩32,427 | ₩32,494 | +0.08% | 1.1천 |
| 2026.09.30 | ₩32,587 | ₩32,587 | ₩32,373 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,455 |
| -0.41% |
| 1.3천 |
| 2026.09.29 | ₩32,534 | ₩32,534 | ₩32,453 | ₩32,487 | -0.14% | 2.5천 |
|---|
| 2026.09.28 | ₩32,636 | ₩32,694 | ₩32,534 | ₩32,665 | +0.09% | 2.8천 |
|---|
| 2026.09.25 | ₩32,802 | ₩32,808 | ₩32,654 | ₩32,808 | +0.02% | 1.4천 |
|---|
| 2026.09.24 | ₩32,641 | ₩32,761 | ₩32,641 | ₩32,741 | +0.31% | 1.6천 |
|---|
| 2026.09.23 | ₩32,751 | ₩32,751 | ₩32,751 | ₩32,751 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,882 | ₩32,935 | ₩32,775 | ₩32,902 | +0.06% | 6.3천 |
|---|
| 2026.09.21 | ₩32,882 | ₩32,902 | ₩32,802 | ₩32,902 | +0.06% | 700 |
|---|
| 2026.09.18 | ₩32,895 | ₩32,895 | ₩32,802 | ₩32,810 | -0.26% | 900 |
|---|
| 2026.09.17 | ₩32,708 | ₩32,935 | ₩32,708 | ₩32,935 | +0.70% | 2.7천 |
|---|
| 2026.09.16 | ₩32,909 | ₩32,909 | ₩32,828 | ₩32,828 | -0.24% | 600 |
|---|
| 2026.09.15 | ₩32,949 | ₩32,949 | ₩32,869 | ₩32,869 | -0.24% | 600 |
|---|
| 2026.09.14 | ₩32,989 | ₩32,989 | ₩32,889 | ₩32,889 | -0.30% | 400 |
|---|
| 2026.09.11 | ₩32,830 | ₩32,958 | ₩32,815 | ₩32,958 | +0.39% | 3.4천 |
|---|
| 2026.09.10 | ₩33,069 | ₩33,069 | ₩32,882 | ₩32,882 | -0.57% | 1.2천 |
|---|
| 2026.09.09 | ₩32,982 | ₩32,982 | ₩32,982 | ₩32,982 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩33,043 | ₩33,043 | ₩33,043 | ₩33,043 | 0.00% | 600 |
|---|
| 2026.09.04 | ₩33,044 | ₩33,044 | ₩33,044 | ₩33,044 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩33,069 | ₩33,190 | ₩32,962 | ₩33,043 | -0.08% | 700 |
|---|
| 2026.09.02 | ₩32,935 | ₩33,096 | ₩32,922 | ₩33,016 | +0.24% | 1.1천 |
|---|
| 2026.09.01 | ₩32,909 | ₩33,040 | ₩32,895 | ₩32,982 | +0.22% | 5.8천 |
|---|
| 2026.08.31 | ₩33,136 | ₩33,136 | ₩33,043 | ₩33,043 | -0.28% | 1.2천 |
|---|
| 2026.08.28 | ₩33,083 | ₩33,103 | ₩33,043 | ₩33,043 | -0.12% | 300 |
|---|
| 2026.08.27 | ₩33,230 | ₩33,351 | ₩33,230 | ₩33,277 | +0.14% | 1.2천 |
|---|
| 2026.08.26 | ₩33,156 | ₩33,176 | ₩33,110 | ₩33,176 | +0.06% | 1.3천 |
|---|
| 2026.08.25 | ₩32,882 | ₩33,190 | ₩32,882 | ₩33,190 | +0.94% | 900 |
|---|
| 2026.08.24 | ₩33,230 | ₩33,270 | ₩33,150 | ₩33,150 | -0.24% | 200 |
|---|
| 2026.08.21 | ₩33,257 | ₩33,257 | ₩33,170 | ₩33,183 | -0.22% | 400 |
|---|
| 2026.08.20 | ₩33,163 | ₩33,270 | ₩33,163 | ₩33,163 | 0.00% | 1.3천 |
|---|
| 2026.08.19 | ₩33,243 | ₩33,257 | ₩33,203 | ₩33,203 | -0.12% | 600 |
|---|
| 2026.08.18 | ₩33,243 | ₩33,243 | ₩33,170 | ₩33,170 | -0.22% | 300 |
|---|
| 2026.08.17 | ₩33,197 | ₩33,197 | ₩33,183 | ₩33,183 | -0.04% | 600 |
|---|
| 2026.08.14 | ₩33,123 | ₩33,197 | ₩33,096 | ₩33,197 | +0.22% | 1천 |
|---|
| 2026.08.13 | ₩33,123 | ₩33,321 | ₩33,123 | ₩33,223 | +0.30% | 1.3천 |
|---|
| 2026.08.12 | ₩33,170 | ₩33,170 | ₩33,170 | ₩33,170 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩33,130 | ₩33,130 | ₩33,130 | ₩33,130 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩32,989 | ₩33,217 | ₩32,989 | ₩33,083 | +0.28% | 800 |
|---|
| 2026.08.07 | ₩33,123 | ₩33,136 | ₩33,103 | ₩33,103 | -0.06% | 800 |
|---|
| 2026.08.06 | ₩33,110 | ₩33,203 | ₩32,949 | ₩33,043 | -0.20% | 5.9천 |
|---|
| 2026.08.05 | ₩33,096 | ₩33,096 | ₩33,096 | ₩33,096 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,096 | ₩33,150 | ₩33,096 | ₩33,143 | +0.14% | 400 |
|---|
| 2026.08.03 | ₩32,668 | ₩32,962 | ₩32,668 | ₩32,962 | +0.90% | 4.7천 |
|---|
| 2026.07.31 | ₩32,855 | ₩32,989 | ₩32,855 | ₩32,989 | +0.41% | 400 |
|---|
| 2026.07.30 | ₩33,089 | ₩33,089 | ₩33,004 | ₩33,089 | 0.00% | 1천 |
|---|
| 2026.07.29 | ₩33,351 | ₩33,351 | ₩33,083 | ₩33,163 | -0.56% | 6.5천 |
|---|
| 2026.07.28 | ₩33,136 | ₩33,163 | ₩33,136 | ₩33,163 | +0.08% | 700 |
|---|
| 2026.07.27 | ₩33,123 | ₩33,123 | ₩33,123 | ₩33,123 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩33,130 | ₩33,130 | ₩33,130 | ₩33,130 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,110 | ₩33,110 | ₩33,110 | ₩33,110 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,143 | ₩33,156 | ₩33,143 | ₩33,156 | +0.04% | 300 |
|---|
| 2026.07.21 | ₩33,176 | ₩33,176 | ₩33,176 | ₩33,176 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,176 | ₩33,198 | ₩33,176 | ₩33,198 | +0.06% | 500 |
|---|
| 2026.07.17 | ₩33,203 | ₩33,284 | ₩33,203 | ₩33,210 | +0.02% | 1.7천 |
|---|
| 2026.07.16 | ₩33,203 | ₩33,230 | ₩33,203 | ₩33,223 | +0.06% | 900 |
|---|
| 2026.07.15 | ₩33,197 | ₩33,197 | ₩33,197 | ₩33,197 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,136 | ₩33,136 | ₩33,017 | ₩33,136 | 0.00% | 2.2천 |
|---|
| 2026.07.13 | ₩32,922 | ₩33,217 | ₩32,922 | ₩33,096 | +0.53% | 2.8천 |
|---|
| 2026.07.10 | ₩33,136 | ₩33,136 | ₩33,123 | ₩33,123 | -0.04% | 5.4천 |
|---|
| 2026.07.09 | ₩33,130 | ₩33,130 | ₩33,130 | ₩33,130 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,083 | ₩33,089 | ₩33,083 | ₩33,089 | +0.02% | 300 |
|---|
| 2026.07.07 | ₩33,016 | ₩33,110 | ₩33,016 | ₩33,110 | +0.28% | 3.1천 |
|---|
| 2026.07.06 | ₩32,788 | ₩33,270 | ₩32,788 | ₩33,156 | +1.12% | 4.5천 |
|---|
| 2026.07.02 | ₩33,136 | ₩33,136 | ₩33,136 | ₩33,136 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩33,002 | ₩33,103 | ₩33,002 | ₩33,103 | +0.30% | 800 |
|---|
| 2026.06.30 | ₩33,203 | ₩33,203 | ₩33,073 | ₩33,073 | -0.39% | 3.2천 |
|---|
| 2026.06.29 | ₩33,116 | ₩33,217 | ₩33,043 | ₩33,116 | 0.00% | 700 |
|---|
| 2026.06.26 | ₩33,243 | ₩33,297 | ₩33,243 | ₩33,290 | +0.14% | 900 |
|---|
| 2026.06.25 | ₩33,203 | ₩33,217 | ₩33,176 | ₩33,176 | -0.08% | 800 |
|---|
| 2026.06.24 | ₩33,116 | ₩33,197 | ₩33,096 | ₩33,128 | +0.04% | 1.7천 |
|---|
| 2026.06.23 | ₩33,110 | ₩33,136 | ₩33,110 | ₩33,123 | +0.04% | 1.2천 |
|---|
| 2026.06.22 | ₩33,110 | ₩33,110 | ₩33,043 | ₩33,043 | -0.20% | 900 |
|---|
| 2026.06.18 | ₩32,989 | ₩33,150 | ₩32,989 | ₩33,103 | +0.34% | 700 |
|---|
| 2026.06.17 | ₩33,176 | ₩33,176 | ₩33,100 | ₩33,100 | -0.23% | 200 |
|---|
| 2026.06.16 | ₩33,150 | ₩33,284 | ₩33,044 | ₩33,156 | +0.02% | 2.6천 |
|---|
| 2026.06.15 | ₩33,150 | ₩33,243 | ₩33,083 | ₩33,083 | -0.20% | 7.9천 |
|---|
| 2026.06.12 | ₩33,083 | ₩33,136 | ₩33,002 | ₩33,110 | +0.08% | 1.6천 |
|---|
| 2026.06.11 | ₩33,150 | ₩33,150 | ₩33,076 | ₩33,076 | -0.22% | 600 |
|---|
| 2026.06.10 | ₩32,895 | ₩33,163 | ₩32,895 | ₩33,036 | +0.43% | 1.2천 |
|---|
| 2026.06.09 | ₩33,190 | ₩33,190 | ₩32,997 | ₩32,997 | -0.58% | 1.4천 |
|---|
| 2026.06.08 | ₩33,029 | ₩33,029 | ₩33,029 | ₩33,029 | 0.00% | 700 |
|---|
| 2026.06.05 | ₩32,962 | ₩33,136 | ₩32,962 | ₩32,976 | +0.04% | 900 |
|---|
| 2026.06.04 | ₩33,243 | ₩33,243 | ₩33,022 | ₩33,022 | -0.66% | 2.8천 |
|---|
| 2026.06.03 | ₩33,176 | ₩33,217 | ₩32,976 | ₩33,063 | -0.34% | 1.9천 |
|---|
| 2026.06.02 | ₩33,230 | ₩33,257 | ₩33,096 | ₩33,096 | -0.40% | 5.1천 |
|---|
| 2026.06.01 | ₩33,043 | ₩33,176 | ₩33,043 | ₩33,096 | +0.16% | 400 |
|---|
| 2026.05.29 | ₩33,029 | ₩33,243 | ₩33,029 | ₩33,040 | +0.03% | 4천 |
|---|
| 2026.05.28 | ₩32,842 | ₩33,043 | ₩32,842 | ₩32,969 | +0.39% | 3.1천 |
|---|
| 2026.05.27 | ₩33,163 | ₩33,163 | ₩33,069 | ₩33,069 | -0.28% | 800 |
|---|
| 2026.05.26 | ₩32,922 | ₩33,270 | ₩32,922 | ₩33,136 | +0.65% | 2.1만 |
|---|
| 2026.05.22 | ₩33,056 | ₩33,096 | ₩32,989 | ₩33,096 | +0.12% | 600 |
|---|
| 2026.05.21 | ₩32,935 | ₩33,096 | ₩32,935 | ₩32,996 | +0.18% | 2.4천 |
|---|
| 2026.05.20 | ₩32,922 | ₩33,029 | ₩32,922 | ₩33,016 | +0.28% | 4.9천 |
|---|
| 2026.05.19 | ₩32,802 | ₩33,043 | ₩32,802 | ₩32,902 | +0.31% | 1.5천 |
|---|
| 2026.05.18 | ₩33,009 | ₩33,136 | ₩32,802 | ₩33,073 | +0.19% | 3.9천 |
|---|
| 2026.05.15 | ₩33,002 | ₩33,136 | ₩32,965 | ₩33,069 | +0.20% | 9만 |
|---|
| 2026.05.14 | ₩33,009 | ₩33,110 | ₩32,935 | ₩33,002 | -0.02% | 1.7만 |
|---|
| 2026.05.13 | ₩33,096 | ₩33,203 | ₩33,036 | ₩33,069 | -0.08% | 4.4천 |
|---|
| 2026.05.12 | ₩33,103 | ₩33,190 | ₩33,016 | ₩33,103 | 0.00% | 1.2천 |
|---|
| 2026.05.11 | ₩33,110 | ₩33,156 | ₩33,016 | ₩33,076 | -0.10% | 1.5천 |
|---|
| 2026.05.08 | ₩33,136 | ₩33,243 | ₩33,029 | ₩33,029 | -0.32% | 1천 |
|---|
| 2026.05.07 | ₩33,150 | ₩33,150 | ₩33,089 | ₩33,089 | -0.18% | 200 |
|---|
| 2026.05.06 | ₩33,110 | ₩33,110 | ₩33,029 | ₩33,029 | -0.24% | 1.6천 |
|---|
| 2026.05.05 | ₩32,828 | ₩33,096 | ₩32,828 | ₩33,056 | +0.69% | 1.8천 |
|---|
| 2026.05.04 | ₩33,002 | ₩33,036 | ₩32,949 | ₩33,036 | +0.10% | 3.5천 |
|---|
| 2026.05.01 | ₩33,016 | ₩33,069 | ₩33,002 | ₩33,063 | +0.14% | 2.7천 |
|---|
| 2026.04.30 | ₩33,083 | ₩33,083 | ₩32,976 | ₩33,029 | -0.16% | 2.9천 |
|---|
| 2026.04.29 | ₩32,956 | ₩33,069 | ₩32,956 | ₩33,049 | +0.28% | 4.4천 |
|---|
| 2026.04.28 | ₩33,171 | ₩33,230 | ₩33,171 | ₩33,230 | +0.18% | 1.8천 |
|---|
| 2026.04.27 | ₩33,190 | ₩33,237 | ₩33,110 | ₩33,176 | -0.04% | 1.1천 |
|---|
| 2026.04.24 | ₩33,154 | ₩33,270 | ₩33,110 | ₩33,190 | +0.11% | 2.7천 |
|---|
| 2026.04.23 | ₩33,237 | ₩33,237 | ₩33,150 | ₩33,176 | -0.18% | 6천 |
|---|
| 2026.04.22 | ₩33,197 | ₩33,229 | ₩33,150 | ₩33,170 | -0.08% | 1.1천 |
|---|
| 2026.04.21 | ₩33,190 | ₩33,203 | ₩33,123 | ₩33,163 | -0.08% | 1천 |
|---|
| 2026.04.20 | ₩33,110 | ₩33,230 | ₩33,069 | ₩33,163 | +0.16% | 2.8만 |
|---|
| 2026.04.17 | ₩33,243 | ₩33,257 | ₩33,096 | ₩33,203 | -0.12% | 2.9천 |
|---|
| 2026.04.16 | ₩32,962 | ₩33,136 | ₩32,962 | ₩33,069 | +0.32% | 1.2천 |
|---|
| 2026.04.15 | ₩33,029 | ₩33,123 | ₩32,989 | ₩33,056 | +0.08% | 8.3천 |
|---|
| 2026.04.14 | ₩32,962 | ₩33,123 | ₩32,935 | ₩33,029 | +0.20% | 1.8만 |
|---|
| 2026.04.13 | ₩32,869 | ₩33,043 | ₩32,855 | ₩32,935 | +0.20% | 8.6천 |
|---|
| 2026.04.10 | ₩32,909 | ₩32,929 | ₩32,802 | ₩32,929 | +0.06% | 2.8천 |
|---|
| 2026.04.09 | ₩32,828 | ₩32,989 | ₩32,828 | ₩32,895 | +0.20% | 1.2천 |
|---|
| 2026.04.08 | ₩32,915 | ₩32,976 | ₩32,788 | ₩32,862 | -0.16% | 4천 |
|---|
| 2026.04.07 | ₩32,768 | ₩32,881 | ₩32,654 | ₩32,795 | +0.08% | 3.5천 |
|---|
| 2026.04.06 | ₩32,574 | ₩32,842 | ₩32,574 | ₩32,775 | +0.62% | 4.3천 |
|---|
| 2026.04.02 | ₩32,741 | ₩32,780 | ₩32,694 | ₩32,780 | +0.12% | 2.2천 |
|---|
| 2026.04.01 | ₩32,561 | ₩32,788 | ₩32,561 | ₩32,708 | +0.45% | 2만 |
|---|
| 2026.03.31 | ₩32,721 | ₩32,748 | ₩32,628 | ₩32,715 | -0.02% | 3.9천 |
|---|
| 2026.03.30 | ₩32,561 | ₩32,815 | ₩32,547 | ₩32,621 | +0.19% | 1.5만 |
|---|
| 2026.03.27 | ₩32,681 | ₩32,760 | ₩32,681 | ₩32,737 | +0.17% | 1.7천 |
|---|
| 2026.03.26 | ₩32,777 | ₩32,788 | ₩32,761 | ₩32,771 | -0.02% | 3.4천 |
|---|
| 2026.03.25 | ₩32,828 | ₩32,842 | ₩32,761 | ₩32,808 | -0.06% | 5.3천 |
|---|
| 2026.03.24 | ₩32,748 | ₩32,828 | ₩32,748 | ₩32,788 | +0.12% | 900 |
|---|
| 2026.03.23 | ₩32,641 | ₩32,855 | ₩32,641 | ₩32,848 | +0.64% | 5.5천 |
|---|
| 2026.03.20 | ₩32,628 | ₩32,681 | ₩32,601 | ₩32,646 | +0.06% | 7.3천 |
|---|
| 2026.03.19 | ₩32,775 | ₩32,802 | ₩32,721 | ₩32,775 | 0.00% | 2.1천 |
|---|
| 2026.03.18 | ₩32,775 | ₩32,806 | ₩32,775 | ₩32,790 | +0.04% | 1.5천 |
|---|
| 2026.03.17 | ₩32,741 | ₩32,909 | ₩32,735 | ₩32,862 | +0.37% | 4.9천 |
|---|
| 2026.03.16 | ₩32,696 | ₩32,909 | ₩32,696 | ₩32,755 | +0.18% | 6.1만 |
|---|
| 2026.03.13 | ₩32,694 | ₩32,781 | ₩32,641 | ₩32,681 | -0.04% | 2.2만 |
|---|
| 2026.03.12 | ₩32,843 | ₩32,843 | ₩32,669 | ₩32,721 | -0.37% | 9.6천 |
|---|
| 2026.03.11 | ₩33,297 | ₩33,297 | ₩32,816 | ₩32,922 | -1.13% | 1.1천 |
|---|
| 2026.03.10 | ₩32,976 | ₩33,043 | ₩32,949 | ₩32,974 | -0.00% | 1.3만 |
|---|
| 2026.03.09 | ₩32,935 | ₩33,002 | ₩32,915 | ₩33,002 | +0.20% | 9.1천 |
|---|
| 2026.03.06 | ₩32,976 | ₩33,016 | ₩32,949 | ₩32,956 | -0.06% | 1.5만 |
|---|
| 2026.03.05 | ₩33,043 | ₩33,043 | ₩32,956 | ₩33,036 | -0.02% | 1.4만 |
|---|
| 2026.03.04 | ₩33,002 | ₩33,083 | ₩32,935 | ₩33,002 | 0.00% | 2.6만 |
|---|
| 2026.03.03 | ₩32,828 | ₩33,002 | ₩32,735 | ₩32,890 | +0.19% | 2.2만 |
|---|
| 2026.03.02 | ₩32,869 | ₩33,076 | ₩32,735 | ₩32,969 | +0.31% | 9.7천 |
|---|
| 2026.02.27 | ₩33,156 | ₩33,203 | ₩33,136 | ₩33,143 | -0.04% | 1.6만 |
|---|
| 2026.02.26 | ₩33,043 | ₩33,243 | ₩33,043 | ₩33,203 | +0.49% | 9천 |
|---|
| 2026.02.25 | ₩33,203 | ₩33,391 | ₩33,002 | ₩33,261 | +0.17% | 20.7만 |
|---|
| 2026.02.24 | ₩33,377 | ₩33,491 | ₩32,969 | ₩33,332 | -0.14% | 68.8만 |
|---|
| 2026.02.23 | ₩33,391 | ₩33,498 | ₩33,391 | ₩33,458 | +0.20% | 9.6천 |
|---|
| 2026.02.20 | ₩33,391 | ₩33,511 | ₩33,391 | ₩33,478 | +0.26% | 1.7만 |
|---|
| 2026.02.19 | ₩33,567 | ₩33,590 | ₩33,471 | ₩33,511 | -0.17% | 9.3천 |
|---|
| 2026.02.18 | ₩33,591 | ₩33,591 | ₩33,444 | ₩33,518 | -0.22% | 3만 |
|---|
| 2026.02.17 | ₩33,525 | ₩33,578 | ₩33,484 | ₩33,545 | +0.06% | 9.9천 |
|---|
| 2026.02.13 | ₩33,602 | ₩33,605 | ₩33,511 | ₩33,551 | -0.15% | 3만 |
|---|
| 2026.02.12 | ₩33,471 | ₩33,538 | ₩33,458 | ₩33,496 | +0.08% | 3.8만 |
|---|
| 2026.02.11 | ₩33,645 | ₩33,645 | ₩33,444 | ₩33,458 | -0.56% | 2.7만 |
|---|
| 2026.02.10 | ₩33,578 | ₩33,578 | ₩33,431 | ₩33,451 | -0.38% | 6.3만 |
|---|
| 2026.02.09 | ₩33,699 | ₩33,699 | ₩33,404 | ₩33,458 | -0.72% | 10.8만 |
|---|
| 2026.02.06 | ₩33,538 | ₩33,766 | ₩33,391 | ₩33,518 | -0.06% | 6.9만 |
|---|
| 2026.02.05 | ₩33,243 | ₩33,729 | ₩33,243 | ₩33,484 | +0.72% | 11.8만 |
|---|
| 2026.02.04 | ₩33,444 | ₩33,523 | ₩33,324 | ₩33,371 | -0.22% | 11.7만 |
|---|
| 2026.02.03 | ₩33,511 | ₩33,551 | ₩33,444 | ₩33,525 | +0.04% | 4.9만 |
|---|
| 2026.02.02 | ₩33,471 | ₩33,618 | ₩33,471 | ₩33,545 | +0.22% | 8.8만 |
|---|
| 2026.01.30 | ₩33,551 | ₩33,679 | ₩33,498 | ₩33,558 | +0.02% | 1.1만 |
|---|
| 2026.01.29 | ₩33,577 | ₩33,712 | ₩33,538 | ₩33,571 | -0.02% | 2.3만 |
|---|
| 2026.01.28 | ₩33,873 | ₩33,873 | ₩33,605 | ₩33,645 | -0.67% | 6.7천 |
|---|
| 2026.01.27 | ₩33,672 | ₩33,672 | ₩33,591 | ₩33,632 | -0.12% | 3.6만 |
|---|
| 2026.01.26 | ₩33,707 | ₩33,707 | ₩33,605 | ₩33,638 | -0.20% | 4만 |
|---|
| 2026.01.23 | ₩33,846 | ₩33,846 | ₩33,578 | ₩33,618 | -0.67% | 7만 |
|---|
| 2026.01.22 | ₩33,859 | ₩33,859 | ₩33,565 | ₩33,665 | -0.57% | 7.1만 |
|---|
| 2026.01.21 | ₩33,685 | ₩33,699 | ₩33,565 | ₩33,658 | -0.08% | 18.7만 |
|---|
| 2026.01.20 | ₩33,739 | ₩33,739 | ₩33,571 | ₩33,638 | -0.30% | 1.9만 |
|---|
| 2026.01.16 | ₩33,681 | ₩33,711 | ₩33,616 | ₩33,666 | -0.04% | 1.4만 |
|---|
| 2026.01.15 | ₩33,498 | ₩33,712 | ₩33,498 | ₩33,685 | +0.56% | 2.5만 |
|---|
| 2026.01.14 | ₩33,578 | ₩33,712 | ₩33,578 | ₩33,685 | +0.32% | 2.3만 |
|---|
| 2026.01.13 | ₩33,672 | ₩33,672 | ₩33,565 | ₩33,618 | -0.16% | 5만 |
|---|
| 2026.01.12 | ₩33,644 | ₩33,672 | ₩33,605 | ₩33,638 | -0.02% | 8천 |
|---|
| 2026.01.09 | ₩33,632 | ₩33,672 | ₩33,578 | ₩33,632 | 0.00% | 3.1만 |
|---|
| 2026.01.08 | ₩33,645 | ₩33,685 | ₩33,618 | ₩33,652 | +0.02% | 15.1만 |
|---|
| 2026.01.07 | ₩33,699 | ₩33,699 | ₩33,645 | ₩33,679 | -0.06% | 3.7만 |
|---|
| 2026.01.06 | ₩33,899 | ₩33,899 | ₩33,632 | ₩33,672 | -0.67% | 14.1만 |
|---|
| 2026.01.05 | ₩33,739 | ₩33,739 | ₩33,634 | ₩33,665 | -0.22% | 1.2만 |
|---|
| 2026.01.02 | ₩33,618 | ₩33,699 | ₩33,538 | ₩33,645 | +0.08% | 8.7만 |
|---|
| 2025.12.31 | ₩33,672 | ₩33,806 | ₩33,546 | ₩33,672 | 0.00% | 10.7만 |
|---|
| 2025.12.30 | ₩33,886 | ₩33,926 | ₩33,725 | ₩33,886 | 0.00% | 3.7만 |
|---|
| 2025.12.29 | ₩33,980 | ₩33,980 | ₩33,725 | ₩33,799 | -0.53% | 1만 |
|---|
| 2025.12.26 | ₩33,712 | ₩33,819 | ₩33,712 | ₩33,792 | +0.24% | 6.2천 |
|---|
| 2025.12.24 | ₩33,719 | ₩33,766 | ₩33,699 | ₩33,745 | +0.08% | 7.3천 |
|---|
| 2025.12.23 | ₩33,692 | ₩33,739 | ₩33,672 | ₩33,712 | +0.06% | 6.2천 |
|---|
| 2025.12.22 | ₩33,701 | ₩33,755 | ₩33,699 | ₩33,705 | +0.01% | 1만 |
|---|
| 2025.12.19 | ₩33,725 | ₩34,850 | ₩33,672 | ₩33,732 | +0.02% | 4.9만 |
|---|
| 2025.12.18 | ₩34,007 | ₩34,007 | ₩33,673 | ₩33,699 | -0.91% | 1.2만 |
|---|
| 2025.12.17 | ₩33,565 | ₩33,725 | ₩33,565 | ₩33,665 | +0.30% | 2.2만 |
|---|
| 2025.12.16 | ₩33,685 | ₩33,739 | ₩33,618 | ₩33,679 | -0.02% | 2.1만 |
|---|
| 2025.12.15 | ₩33,779 | ₩33,779 | ₩33,605 | ₩33,634 | -0.43% | 8.1천 |
|---|
| 2025.12.12 | ₩33,672 | ₩33,685 | ₩33,578 | ₩33,598 | -0.22% | 1.5만 |
|---|
| 2025.12.11 | ₩33,725 | ₩33,725 | ₩33,618 | ₩33,625 | -0.30% | 3.8만 |
|---|
| 2025.12.10 | ₩33,618 | ₩33,685 | ₩33,518 | ₩33,632 | +0.04% | 6.8만 |
|---|
| 2025.12.09 | ₩33,685 | ₩33,685 | ₩33,578 | ₩33,578 | -0.32% | 8.9천 |
|---|
| 2025.12.08 | ₩33,633 | ₩33,658 | ₩33,551 | ₩33,618 | -0.04% | 9.8만 |
|---|
| 2025.12.05 | ₩33,632 | ₩33,699 | ₩33,558 | ₩33,652 | +0.06% | 3.4만 |
|---|
| 2025.12.04 | ₩33,578 | ₩33,685 | ₩33,578 | ₩33,632 | +0.16% | 1.6만 |
|---|
| 2025.12.03 | ₩33,672 | ₩33,703 | ₩33,578 | ₩33,638 | -0.10% | 3.3만 |
|---|
| 2025.12.02 | ₩33,625 | ₩33,672 | ₩33,565 | ₩33,638 | +0.04% | 1.7만 |
|---|
| 2025.12.01 | ₩33,806 | ₩33,806 | ₩33,551 | ₩33,578 | -0.67% | 9.2만 |
|---|
| 2025.11.28 | ₩33,873 | ₩33,873 | ₩33,605 | ₩33,650 | -0.66% | 2.7만 |
|---|
| 2025.11.26 | ₩33,591 | ₩36,898 | ₩33,533 | ₩33,685 | +0.28% | 39만 |
|---|
| 2025.11.25 | ₩33,618 | ₩33,712 | ₩33,538 | ₩33,665 | +0.14% | 9.3천 |
|---|
| 2025.11.24 | ₩33,587 | ₩33,618 | ₩33,511 | ₩33,571 | -0.05% | 4.5천 |
|---|
| 2025.11.21 | ₩33,605 | ₩33,605 | ₩33,511 | ₩33,565 | -0.12% | 1.6만 |
|---|
| 2025.11.20 | ₩33,819 | ₩33,819 | ₩33,458 | ₩33,531 | -0.85% | 1만 |
|---|
| 2025.11.19 | ₩33,543 | ₩33,578 | ₩33,484 | ₩33,551 | +0.02% | 5.5천 |
|---|
| 2025.11.18 | ₩33,658 | ₩33,658 | ₩33,471 | ₩33,551 | -0.32% | 1.5만 |
|---|
| 2025.11.17 | ₩33,645 | ₩33,645 | ₩33,468 | ₩33,531 | -0.34% | 1.5만 |
|---|
| 2025.11.14 | ₩33,819 | ₩33,940 | ₩33,458 | ₩33,551 | -0.79% | 7.6천 |
|---|
| 2025.11.13 | ₩33,658 | ₩33,685 | ₩33,531 | ₩33,531 | -0.38% | 8.9천 |
|---|
| 2025.11.12 | ₩33,681 | ₩33,712 | ₩33,565 | ₩33,618 | -0.19% | 2천 |
|---|
| 2025.11.11 | ₩33,725 | ₩33,725 | ₩33,498 | ₩33,585 | -0.42% | 6.7천 |
|---|
| 2025.11.10 | ₩33,484 | ₩33,709 | ₩33,484 | ₩33,551 | +0.20% | 3.3천 |
|---|
| 2025.11.07 | ₩33,310 | ₩33,712 | ₩33,310 | ₩33,565 | +0.76% | 2천 |
|---|
| 2025.11.06 | ₩33,625 | ₩33,712 | ₩33,538 | ₩33,557 | -0.20% | 4.1천 |
|---|
| 2025.11.05 | ₩33,578 | ₩33,658 | ₩33,535 | ₩33,545 | -0.10% | 1.1만 |
|---|
| 2025.11.04 | ₩33,591 | ₩33,699 | ₩33,511 | ₩33,618 | +0.08% | 6.4천 |
|---|
| 2025.11.03 | ₩33,297 | ₩33,632 | ₩33,297 | ₩33,578 | +0.84% | 3천 |
|---|
| 2025.10.31 | ₩33,618 | ₩33,685 | ₩33,525 | ₩33,625 | +0.02% | 6.5천 |
|---|
| 2025.10.30 | ₩33,546 | ₩33,711 | ₩33,498 | ₩33,605 | +0.18% | 8.8천 |
|---|
| 2025.10.29 | ₩33,712 | ₩33,926 | ₩33,632 | ₩33,732 | +0.06% | 1.6만 |
|---|
| 2025.10.28 | ₩33,725 | ₩33,766 | ₩33,699 | ₩33,732 | +0.02% | 2.9만 |
|---|
| 2025.10.27 | ₩33,752 | ₩33,766 | ₩33,672 | ₩33,719 | -0.10% | 8.4천 |
|---|
| 2025.10.24 | ₩33,672 | ₩33,766 | ₩33,658 | ₩33,705 | +0.10% | 4.2천 |
|---|
| 2025.10.23 | ₩33,701 | ₩33,752 | ₩33,645 | ₩33,672 | -0.09% | 1.2만 |
|---|
| 2025.10.22 | ₩33,752 | ₩33,766 | ₩33,645 | ₩33,696 | -0.17% | 1.5만 |
|---|
| 2025.10.21 | ₩33,752 | ₩33,766 | ₩31,008 | ₩33,692 | -0.18% | 1.2만 |
|---|
| 2025.10.20 | ₩33,417 | ₩33,699 | ₩33,417 | ₩33,672 | +0.76% | 1.9만 |
|---|
| 2025.10.17 | ₩33,712 | ₩33,779 | ₩33,591 | ₩33,605 | -0.32% | 43.4만 |
|---|
| 2025.10.16 | ₩33,692 | ₩33,819 | ₩33,645 | ₩33,679 | -0.04% | 5.6만 |
|---|
| 2025.10.15 | ₩33,605 | ₩33,766 | ₩33,594 | ₩33,672 | +0.20% | 5.9만 |
|---|
| 2025.10.14 | ₩33,683 | ₩33,725 | ₩33,538 | ₩33,632 | -0.15% | 4.3만 |
|---|
| 2025.10.13 | ₩33,625 | ₩33,685 | ₩33,538 | ₩33,579 | -0.14% | 4.6만 |
|---|
| 2025.10.10 | ₩33,832 | ₩33,832 | ₩33,514 | ₩33,585 | -0.73% | 7.9만 |
|---|