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 | ₩32,580 | ₩32,627 | ₩32,580 | ₩32,627 | +0.14% | 300 |
| 2026.10.08 | ₩32,600 | ₩32,600 | ₩32,553 | ₩32,553 | -0.14% | 300 |
| 2026.10.07 | ₩32,218 | ₩32,687 | ₩32,218 | ₩32,597 | +1.18% | 1천 |
| 2026.10.06 | ₩32,633 | ₩32,687 | ₩32,546 | ₩32,546 | -0.27% | 41.1만 |
| 2026.10.05 | ₩32,479 | ₩32,479 | ₩32,479 | ₩32,479 | 0.00% | 100 |
| 2026.10.02 | ₩32,446 | ₩32,473 | ₩32,433 | ₩32,433 | -0.04% | 1.3천 |
| 2026.10.01 | ₩32,473 | ₩32,499 | ₩32,433 | ₩32,499 | +0.08% | 1.1천 |
| 2026.09.30 | ₩32,593 | ₩32,593 | ₩32,379 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,461 |
| -0.41% |
| 1.3천 |
| 2026.09.29 | ₩32,540 | ₩32,540 | ₩32,459 | ₩32,493 | -0.14% | 2.5천 |
|---|
| 2026.09.28 | ₩32,641 | ₩32,700 | ₩32,540 | ₩32,671 | +0.09% | 2.8천 |
|---|
| 2026.09.25 | ₩32,807 | ₩32,814 | ₩32,660 | ₩32,814 | +0.02% | 1.4천 |
|---|
| 2026.09.24 | ₩32,647 | ₩32,767 | ₩32,647 | ₩32,747 | +0.31% | 1.6천 |
|---|
| 2026.09.23 | ₩32,757 | ₩32,757 | ₩32,757 | ₩32,757 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,888 | ₩32,941 | ₩32,781 | ₩32,908 | +0.06% | 6.3천 |
|---|
| 2026.09.21 | ₩32,888 | ₩32,908 | ₩32,807 | ₩32,908 | +0.06% | 700 |
|---|
| 2026.09.18 | ₩32,901 | ₩32,901 | ₩32,807 | ₩32,815 | -0.26% | 900 |
|---|
| 2026.09.17 | ₩32,714 | ₩32,941 | ₩32,714 | ₩32,941 | +0.70% | 2.7천 |
|---|
| 2026.09.16 | ₩32,915 | ₩32,915 | ₩32,834 | ₩32,834 | -0.24% | 600 |
|---|
| 2026.09.15 | ₩32,955 | ₩32,955 | ₩32,874 | ₩32,874 | -0.24% | 600 |
|---|
| 2026.09.14 | ₩32,995 | ₩32,995 | ₩32,895 | ₩32,895 | -0.30% | 400 |
|---|
| 2026.09.11 | ₩32,836 | ₩32,964 | ₩32,821 | ₩32,964 | +0.39% | 3.4천 |
|---|
| 2026.09.10 | ₩33,075 | ₩33,075 | ₩32,888 | ₩32,888 | -0.57% | 1.2천 |
|---|
| 2026.09.09 | ₩32,988 | ₩32,988 | ₩32,988 | ₩32,988 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩33,048 | ₩33,048 | ₩33,048 | ₩33,048 | 0.00% | 600 |
|---|
| 2026.09.04 | ₩33,050 | ₩33,050 | ₩33,050 | ₩33,050 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩33,075 | ₩33,196 | ₩32,968 | ₩33,048 | -0.08% | 700 |
|---|
| 2026.09.02 | ₩32,941 | ₩33,102 | ₩32,928 | ₩33,022 | +0.24% | 1.1천 |
|---|
| 2026.09.01 | ₩32,915 | ₩33,046 | ₩32,901 | ₩32,988 | +0.22% | 5.8천 |
|---|
| 2026.08.31 | ₩33,142 | ₩33,142 | ₩33,048 | ₩33,048 | -0.28% | 1.2천 |
|---|
| 2026.08.28 | ₩33,089 | ₩33,109 | ₩33,048 | ₩33,048 | -0.12% | 300 |
|---|
| 2026.08.27 | ₩33,236 | ₩33,356 | ₩33,236 | ₩33,283 | +0.14% | 1.2천 |
|---|
| 2026.08.26 | ₩33,162 | ₩33,182 | ₩33,115 | ₩33,182 | +0.06% | 1.3천 |
|---|
| 2026.08.25 | ₩32,888 | ₩33,196 | ₩32,888 | ₩33,196 | +0.94% | 900 |
|---|
| 2026.08.24 | ₩33,236 | ₩33,276 | ₩33,156 | ₩33,156 | -0.24% | 200 |
|---|
| 2026.08.21 | ₩33,263 | ₩33,263 | ₩33,176 | ₩33,189 | -0.22% | 400 |
|---|
| 2026.08.20 | ₩33,169 | ₩33,276 | ₩33,169 | ₩33,169 | 0.00% | 1.3천 |
|---|
| 2026.08.19 | ₩33,249 | ₩33,263 | ₩33,209 | ₩33,209 | -0.12% | 600 |
|---|
| 2026.08.18 | ₩33,249 | ₩33,249 | ₩33,176 | ₩33,176 | -0.22% | 300 |
|---|
| 2026.08.17 | ₩33,202 | ₩33,202 | ₩33,189 | ₩33,189 | -0.04% | 600 |
|---|
| 2026.08.14 | ₩33,129 | ₩33,202 | ₩33,102 | ₩33,202 | +0.22% | 1천 |
|---|
| 2026.08.13 | ₩33,129 | ₩33,327 | ₩33,129 | ₩33,229 | +0.30% | 1.3천 |
|---|
| 2026.08.12 | ₩33,176 | ₩33,176 | ₩33,176 | ₩33,176 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩33,136 | ₩33,136 | ₩33,136 | ₩33,136 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩32,995 | ₩33,223 | ₩32,995 | ₩33,089 | +0.28% | 800 |
|---|
| 2026.08.07 | ₩33,129 | ₩33,142 | ₩33,109 | ₩33,109 | -0.06% | 800 |
|---|
| 2026.08.06 | ₩33,115 | ₩33,209 | ₩32,955 | ₩33,048 | -0.20% | 5.9천 |
|---|
| 2026.08.05 | ₩33,102 | ₩33,102 | ₩33,102 | ₩33,102 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,102 | ₩33,156 | ₩33,102 | ₩33,149 | +0.14% | 400 |
|---|
| 2026.08.03 | ₩32,674 | ₩32,968 | ₩32,674 | ₩32,968 | +0.90% | 4.7천 |
|---|
| 2026.07.31 | ₩32,861 | ₩32,995 | ₩32,861 | ₩32,995 | +0.41% | 400 |
|---|
| 2026.07.30 | ₩33,095 | ₩33,095 | ₩33,010 | ₩33,095 | 0.00% | 1천 |
|---|
| 2026.07.29 | ₩33,356 | ₩33,356 | ₩33,089 | ₩33,169 | -0.56% | 6.5천 |
|---|
| 2026.07.28 | ₩33,142 | ₩33,169 | ₩33,142 | ₩33,169 | +0.08% | 700 |
|---|
| 2026.07.27 | ₩33,129 | ₩33,129 | ₩33,129 | ₩33,129 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩33,136 | ₩33,136 | ₩33,136 | ₩33,136 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,115 | ₩33,115 | ₩33,115 | ₩33,115 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,149 | ₩33,162 | ₩33,149 | ₩33,162 | +0.04% | 300 |
|---|
| 2026.07.21 | ₩33,182 | ₩33,182 | ₩33,182 | ₩33,182 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,182 | ₩33,204 | ₩33,182 | ₩33,204 | +0.06% | 500 |
|---|
| 2026.07.17 | ₩33,209 | ₩33,290 | ₩33,209 | ₩33,216 | +0.02% | 1.7천 |
|---|
| 2026.07.16 | ₩33,209 | ₩33,236 | ₩33,209 | ₩33,229 | +0.06% | 900 |
|---|
| 2026.07.15 | ₩33,202 | ₩33,202 | ₩33,202 | ₩33,202 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,142 | ₩33,142 | ₩33,023 | ₩33,142 | 0.00% | 2.2천 |
|---|
| 2026.07.13 | ₩32,928 | ₩33,223 | ₩32,928 | ₩33,102 | +0.53% | 2.8천 |
|---|
| 2026.07.10 | ₩33,142 | ₩33,142 | ₩33,129 | ₩33,129 | -0.04% | 5.4천 |
|---|
| 2026.07.09 | ₩33,136 | ₩33,136 | ₩33,136 | ₩33,136 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,089 | ₩33,095 | ₩33,089 | ₩33,095 | +0.02% | 300 |
|---|
| 2026.07.07 | ₩33,022 | ₩33,115 | ₩33,022 | ₩33,115 | +0.28% | 3.1천 |
|---|
| 2026.07.06 | ₩32,794 | ₩33,276 | ₩32,794 | ₩33,162 | +1.12% | 4.5천 |
|---|
| 2026.07.02 | ₩33,142 | ₩33,142 | ₩33,142 | ₩33,142 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩33,008 | ₩33,109 | ₩33,008 | ₩33,109 | +0.30% | 800 |
|---|
| 2026.06.30 | ₩33,209 | ₩33,209 | ₩33,079 | ₩33,079 | -0.39% | 3.2천 |
|---|
| 2026.06.29 | ₩33,122 | ₩33,223 | ₩33,048 | ₩33,122 | 0.00% | 700 |
|---|
| 2026.06.26 | ₩33,249 | ₩33,303 | ₩33,249 | ₩33,296 | +0.14% | 900 |
|---|
| 2026.06.25 | ₩33,209 | ₩33,223 | ₩33,182 | ₩33,182 | -0.08% | 800 |
|---|
| 2026.06.24 | ₩33,122 | ₩33,202 | ₩33,102 | ₩33,134 | +0.04% | 1.7천 |
|---|
| 2026.06.23 | ₩33,115 | ₩33,142 | ₩33,115 | ₩33,129 | +0.04% | 1.2천 |
|---|
| 2026.06.22 | ₩33,115 | ₩33,115 | ₩33,048 | ₩33,048 | -0.20% | 900 |
|---|
| 2026.06.18 | ₩32,995 | ₩33,156 | ₩32,995 | ₩33,109 | +0.34% | 700 |
|---|
| 2026.06.17 | ₩33,182 | ₩33,182 | ₩33,106 | ₩33,106 | -0.23% | 200 |
|---|
| 2026.06.16 | ₩33,156 | ₩33,290 | ₩33,050 | ₩33,162 | +0.02% | 2.6천 |
|---|
| 2026.06.15 | ₩33,156 | ₩33,249 | ₩33,089 | ₩33,089 | -0.20% | 7.9천 |
|---|
| 2026.06.12 | ₩33,089 | ₩33,142 | ₩33,008 | ₩33,115 | +0.08% | 1.6천 |
|---|
| 2026.06.11 | ₩33,156 | ₩33,156 | ₩33,082 | ₩33,082 | -0.22% | 600 |
|---|
| 2026.06.10 | ₩32,901 | ₩33,169 | ₩32,901 | ₩33,042 | +0.43% | 1.2천 |
|---|
| 2026.06.09 | ₩33,196 | ₩33,196 | ₩33,003 | ₩33,003 | -0.58% | 1.4천 |
|---|
| 2026.06.08 | ₩33,035 | ₩33,035 | ₩33,035 | ₩33,035 | 0.00% | 700 |
|---|
| 2026.06.05 | ₩32,968 | ₩33,142 | ₩32,968 | ₩32,982 | +0.04% | 900 |
|---|
| 2026.06.04 | ₩33,249 | ₩33,249 | ₩33,028 | ₩33,028 | -0.66% | 2.8천 |
|---|
| 2026.06.03 | ₩33,182 | ₩33,223 | ₩32,982 | ₩33,069 | -0.34% | 1.9천 |
|---|
| 2026.06.02 | ₩33,236 | ₩33,263 | ₩33,102 | ₩33,102 | -0.40% | 5.1천 |
|---|
| 2026.06.01 | ₩33,048 | ₩33,182 | ₩33,048 | ₩33,102 | +0.16% | 400 |
|---|
| 2026.05.29 | ₩33,035 | ₩33,249 | ₩33,035 | ₩33,046 | +0.03% | 4천 |
|---|
| 2026.05.28 | ₩32,848 | ₩33,048 | ₩32,848 | ₩32,975 | +0.39% | 3.1천 |
|---|
| 2026.05.27 | ₩33,169 | ₩33,169 | ₩33,075 | ₩33,075 | -0.28% | 800 |
|---|
| 2026.05.26 | ₩32,928 | ₩33,276 | ₩32,928 | ₩33,142 | +0.65% | 2.1만 |
|---|
| 2026.05.22 | ₩33,062 | ₩33,102 | ₩32,995 | ₩33,102 | +0.12% | 600 |
|---|
| 2026.05.21 | ₩32,941 | ₩33,102 | ₩32,941 | ₩33,002 | +0.18% | 2.4천 |
|---|
| 2026.05.20 | ₩32,928 | ₩33,035 | ₩32,928 | ₩33,022 | +0.28% | 4.9천 |
|---|
| 2026.05.19 | ₩32,807 | ₩33,048 | ₩32,807 | ₩32,908 | +0.31% | 1.5천 |
|---|
| 2026.05.18 | ₩33,015 | ₩33,142 | ₩32,807 | ₩33,079 | +0.19% | 3.9천 |
|---|
| 2026.05.15 | ₩33,008 | ₩33,142 | ₩32,971 | ₩33,075 | +0.20% | 9만 |
|---|
| 2026.05.14 | ₩33,015 | ₩33,115 | ₩32,941 | ₩33,008 | -0.02% | 1.7만 |
|---|
| 2026.05.13 | ₩33,102 | ₩33,209 | ₩33,042 | ₩33,075 | -0.08% | 4.4천 |
|---|
| 2026.05.12 | ₩33,109 | ₩33,196 | ₩33,022 | ₩33,109 | 0.00% | 1.2천 |
|---|
| 2026.05.11 | ₩33,115 | ₩33,162 | ₩33,022 | ₩33,082 | -0.10% | 1.5천 |
|---|
| 2026.05.08 | ₩33,142 | ₩33,249 | ₩33,035 | ₩33,035 | -0.32% | 1천 |
|---|
| 2026.05.07 | ₩33,156 | ₩33,156 | ₩33,095 | ₩33,095 | -0.18% | 200 |
|---|
| 2026.05.06 | ₩33,115 | ₩33,115 | ₩33,035 | ₩33,035 | -0.24% | 1.6천 |
|---|
| 2026.05.05 | ₩32,834 | ₩33,102 | ₩32,834 | ₩33,062 | +0.69% | 1.8천 |
|---|
| 2026.05.04 | ₩33,008 | ₩33,042 | ₩32,955 | ₩33,042 | +0.10% | 3.5천 |
|---|
| 2026.05.01 | ₩33,022 | ₩33,075 | ₩33,008 | ₩33,069 | +0.14% | 2.7천 |
|---|
| 2026.04.30 | ₩33,089 | ₩33,089 | ₩32,982 | ₩33,035 | -0.16% | 2.9천 |
|---|
| 2026.04.29 | ₩32,961 | ₩33,075 | ₩32,961 | ₩33,055 | +0.28% | 4.4천 |
|---|
| 2026.04.28 | ₩33,177 | ₩33,236 | ₩33,177 | ₩33,236 | +0.18% | 1.8천 |
|---|
| 2026.04.27 | ₩33,196 | ₩33,243 | ₩33,115 | ₩33,182 | -0.04% | 1.1천 |
|---|
| 2026.04.24 | ₩33,160 | ₩33,276 | ₩33,115 | ₩33,196 | +0.11% | 2.7천 |
|---|
| 2026.04.23 | ₩33,243 | ₩33,243 | ₩33,156 | ₩33,182 | -0.18% | 6천 |
|---|
| 2026.04.22 | ₩33,202 | ₩33,235 | ₩33,156 | ₩33,176 | -0.08% | 1.1천 |
|---|
| 2026.04.21 | ₩33,196 | ₩33,209 | ₩33,129 | ₩33,169 | -0.08% | 1천 |
|---|
| 2026.04.20 | ₩33,115 | ₩33,236 | ₩33,075 | ₩33,169 | +0.16% | 2.8만 |
|---|
| 2026.04.17 | ₩33,249 | ₩33,263 | ₩33,102 | ₩33,209 | -0.12% | 2.9천 |
|---|
| 2026.04.16 | ₩32,968 | ₩33,142 | ₩32,968 | ₩33,075 | +0.32% | 1.2천 |
|---|
| 2026.04.15 | ₩33,035 | ₩33,129 | ₩32,995 | ₩33,062 | +0.08% | 8.3천 |
|---|
| 2026.04.14 | ₩32,968 | ₩33,129 | ₩32,941 | ₩33,035 | +0.20% | 1.8만 |
|---|
| 2026.04.13 | ₩32,874 | ₩33,048 | ₩32,861 | ₩32,941 | +0.20% | 8.6천 |
|---|
| 2026.04.10 | ₩32,915 | ₩32,935 | ₩32,807 | ₩32,935 | +0.06% | 2.8천 |
|---|
| 2026.04.09 | ₩32,834 | ₩32,995 | ₩32,834 | ₩32,901 | +0.20% | 1.2천 |
|---|
| 2026.04.08 | ₩32,921 | ₩32,982 | ₩32,794 | ₩32,868 | -0.16% | 4천 |
|---|
| 2026.04.07 | ₩32,774 | ₩32,886 | ₩32,660 | ₩32,801 | +0.08% | 3.5천 |
|---|
| 2026.04.06 | ₩32,580 | ₩32,848 | ₩32,580 | ₩32,781 | +0.62% | 4.3천 |
|---|
| 2026.04.02 | ₩32,747 | ₩32,786 | ₩32,700 | ₩32,786 | +0.12% | 2.2천 |
|---|
| 2026.04.01 | ₩32,566 | ₩32,794 | ₩32,566 | ₩32,714 | +0.45% | 2만 |
|---|
| 2026.03.31 | ₩32,727 | ₩32,754 | ₩32,633 | ₩32,720 | -0.02% | 3.9천 |
|---|
| 2026.03.30 | ₩32,566 | ₩32,821 | ₩32,553 | ₩32,627 | +0.19% | 1.5만 |
|---|
| 2026.03.27 | ₩32,687 | ₩32,766 | ₩32,687 | ₩32,743 | +0.17% | 1.7천 |
|---|
| 2026.03.26 | ₩32,783 | ₩32,794 | ₩32,767 | ₩32,777 | -0.02% | 3.4천 |
|---|
| 2026.03.25 | ₩32,834 | ₩32,848 | ₩32,767 | ₩32,814 | -0.06% | 5.3천 |
|---|
| 2026.03.24 | ₩32,754 | ₩32,834 | ₩32,754 | ₩32,794 | +0.12% | 900 |
|---|
| 2026.03.23 | ₩32,647 | ₩32,861 | ₩32,647 | ₩32,854 | +0.64% | 5.5천 |
|---|
| 2026.03.20 | ₩32,633 | ₩32,687 | ₩32,607 | ₩32,652 | +0.06% | 7.3천 |
|---|
| 2026.03.19 | ₩32,781 | ₩32,807 | ₩32,727 | ₩32,781 | 0.00% | 2.1천 |
|---|
| 2026.03.18 | ₩32,781 | ₩32,811 | ₩32,781 | ₩32,795 | +0.04% | 1.5천 |
|---|
| 2026.03.17 | ₩32,747 | ₩32,915 | ₩32,741 | ₩32,868 | +0.37% | 4.9천 |
|---|
| 2026.03.16 | ₩32,702 | ₩32,915 | ₩32,702 | ₩32,761 | +0.18% | 6.1만 |
|---|
| 2026.03.13 | ₩32,700 | ₩32,787 | ₩32,647 | ₩32,687 | -0.04% | 2.2만 |
|---|
| 2026.03.12 | ₩32,849 | ₩32,849 | ₩32,675 | ₩32,727 | -0.37% | 9.6천 |
|---|
| 2026.03.11 | ₩33,303 | ₩33,303 | ₩32,822 | ₩32,928 | -1.13% | 1.1천 |
|---|
| 2026.03.10 | ₩32,982 | ₩33,048 | ₩32,955 | ₩32,980 | -0.00% | 1.3만 |
|---|
| 2026.03.09 | ₩32,941 | ₩33,008 | ₩32,921 | ₩33,008 | +0.20% | 9.1천 |
|---|
| 2026.03.06 | ₩32,982 | ₩33,022 | ₩32,955 | ₩32,961 | -0.06% | 1.5만 |
|---|
| 2026.03.05 | ₩33,048 | ₩33,048 | ₩32,961 | ₩33,042 | -0.02% | 1.4만 |
|---|
| 2026.03.04 | ₩33,008 | ₩33,089 | ₩32,941 | ₩33,008 | 0.00% | 2.6만 |
|---|
| 2026.03.03 | ₩32,834 | ₩33,008 | ₩32,741 | ₩32,896 | +0.19% | 2.2만 |
|---|
| 2026.03.02 | ₩32,874 | ₩33,082 | ₩32,741 | ₩32,975 | +0.31% | 9.7천 |
|---|
| 2026.02.27 | ₩33,162 | ₩33,209 | ₩33,142 | ₩33,149 | -0.04% | 1.6만 |
|---|
| 2026.02.26 | ₩33,048 | ₩33,249 | ₩33,048 | ₩33,209 | +0.49% | 9천 |
|---|
| 2026.02.25 | ₩33,209 | ₩33,397 | ₩33,008 | ₩33,267 | +0.17% | 20.7만 |
|---|
| 2026.02.24 | ₩33,383 | ₩33,497 | ₩32,975 | ₩33,338 | -0.14% | 68.8만 |
|---|
| 2026.02.23 | ₩33,397 | ₩33,504 | ₩33,397 | ₩33,464 | +0.20% | 9.6천 |
|---|
| 2026.02.20 | ₩33,397 | ₩33,517 | ₩33,397 | ₩33,484 | +0.26% | 1.7만 |
|---|
| 2026.02.19 | ₩33,573 | ₩33,596 | ₩33,477 | ₩33,517 | -0.17% | 9.3천 |
|---|
| 2026.02.18 | ₩33,598 | ₩33,598 | ₩33,450 | ₩33,524 | -0.22% | 3만 |
|---|
| 2026.02.17 | ₩33,531 | ₩33,584 | ₩33,490 | ₩33,551 | +0.06% | 9.9천 |
|---|
| 2026.02.13 | ₩33,608 | ₩33,611 | ₩33,517 | ₩33,557 | -0.15% | 3만 |
|---|
| 2026.02.12 | ₩33,477 | ₩33,544 | ₩33,464 | ₩33,502 | +0.08% | 3.8만 |
|---|
| 2026.02.11 | ₩33,651 | ₩33,651 | ₩33,450 | ₩33,464 | -0.56% | 2.7만 |
|---|
| 2026.02.10 | ₩33,584 | ₩33,584 | ₩33,437 | ₩33,457 | -0.38% | 6.3만 |
|---|
| 2026.02.09 | ₩33,705 | ₩33,705 | ₩33,410 | ₩33,464 | -0.72% | 10.8만 |
|---|
| 2026.02.06 | ₩33,544 | ₩33,772 | ₩33,397 | ₩33,524 | -0.06% | 6.9만 |
|---|
| 2026.02.05 | ₩33,249 | ₩33,735 | ₩33,249 | ₩33,490 | +0.72% | 11.8만 |
|---|
| 2026.02.04 | ₩33,450 | ₩33,529 | ₩33,330 | ₩33,377 | -0.22% | 11.7만 |
|---|
| 2026.02.03 | ₩33,517 | ₩33,557 | ₩33,450 | ₩33,531 | +0.04% | 4.9만 |
|---|
| 2026.02.02 | ₩33,477 | ₩33,624 | ₩33,477 | ₩33,551 | +0.22% | 8.8만 |
|---|
| 2026.01.30 | ₩33,557 | ₩33,685 | ₩33,504 | ₩33,564 | +0.02% | 1.1만 |
|---|
| 2026.01.29 | ₩33,583 | ₩33,718 | ₩33,544 | ₩33,577 | -0.02% | 2.3만 |
|---|
| 2026.01.28 | ₩33,879 | ₩33,879 | ₩33,611 | ₩33,651 | -0.67% | 6.7천 |
|---|
| 2026.01.27 | ₩33,678 | ₩33,678 | ₩33,598 | ₩33,638 | -0.12% | 3.6만 |
|---|
| 2026.01.26 | ₩33,713 | ₩33,713 | ₩33,611 | ₩33,644 | -0.20% | 4만 |
|---|
| 2026.01.23 | ₩33,852 | ₩33,852 | ₩33,584 | ₩33,624 | -0.67% | 7만 |
|---|
| 2026.01.22 | ₩33,865 | ₩33,865 | ₩33,571 | ₩33,671 | -0.57% | 7.1만 |
|---|
| 2026.01.21 | ₩33,691 | ₩33,705 | ₩33,571 | ₩33,664 | -0.08% | 18.7만 |
|---|
| 2026.01.20 | ₩33,745 | ₩33,745 | ₩33,577 | ₩33,644 | -0.30% | 1.9만 |
|---|
| 2026.01.16 | ₩33,687 | ₩33,717 | ₩33,622 | ₩33,673 | -0.04% | 1.4만 |
|---|
| 2026.01.15 | ₩33,504 | ₩33,718 | ₩33,504 | ₩33,691 | +0.56% | 2.5만 |
|---|
| 2026.01.14 | ₩33,584 | ₩33,718 | ₩33,584 | ₩33,691 | +0.32% | 2.3만 |
|---|
| 2026.01.13 | ₩33,678 | ₩33,678 | ₩33,571 | ₩33,624 | -0.16% | 5만 |
|---|
| 2026.01.12 | ₩33,650 | ₩33,678 | ₩33,611 | ₩33,644 | -0.02% | 8천 |
|---|
| 2026.01.09 | ₩33,638 | ₩33,678 | ₩33,584 | ₩33,638 | 0.00% | 3.1만 |
|---|
| 2026.01.08 | ₩33,651 | ₩33,691 | ₩33,624 | ₩33,658 | +0.02% | 15.1만 |
|---|
| 2026.01.07 | ₩33,705 | ₩33,705 | ₩33,651 | ₩33,685 | -0.06% | 3.7만 |
|---|
| 2026.01.06 | ₩33,906 | ₩33,906 | ₩33,638 | ₩33,678 | -0.67% | 14.1만 |
|---|
| 2026.01.05 | ₩33,745 | ₩33,745 | ₩33,640 | ₩33,671 | -0.22% | 1.2만 |
|---|
| 2026.01.02 | ₩33,624 | ₩33,705 | ₩33,544 | ₩33,651 | +0.08% | 8.7만 |
|---|
| 2025.12.31 | ₩33,678 | ₩33,812 | ₩33,552 | ₩33,678 | 0.00% | 10.7만 |
|---|
| 2025.12.30 | ₩33,892 | ₩33,932 | ₩33,731 | ₩33,892 | 0.00% | 3.7만 |
|---|
| 2025.12.29 | ₩33,986 | ₩33,986 | ₩33,731 | ₩33,805 | -0.53% | 1만 |
|---|
| 2025.12.26 | ₩33,718 | ₩33,825 | ₩33,718 | ₩33,798 | +0.24% | 6.2천 |
|---|
| 2025.12.24 | ₩33,725 | ₩33,772 | ₩33,705 | ₩33,752 | +0.08% | 7.3천 |
|---|
| 2025.12.23 | ₩33,698 | ₩33,745 | ₩33,678 | ₩33,718 | +0.06% | 6.2천 |
|---|
| 2025.12.22 | ₩33,707 | ₩33,761 | ₩33,705 | ₩33,711 | +0.01% | 1만 |
|---|
| 2025.12.19 | ₩33,731 | ₩34,856 | ₩33,678 | ₩33,738 | +0.02% | 4.9만 |
|---|
| 2025.12.18 | ₩34,013 | ₩34,013 | ₩33,679 | ₩33,705 | -0.91% | 1.2만 |
|---|
| 2025.12.17 | ₩33,571 | ₩33,731 | ₩33,571 | ₩33,671 | +0.30% | 2.2만 |
|---|
| 2025.12.16 | ₩33,691 | ₩33,745 | ₩33,624 | ₩33,685 | -0.02% | 2.1만 |
|---|
| 2025.12.15 | ₩33,785 | ₩33,785 | ₩33,611 | ₩33,640 | -0.43% | 8.1천 |
|---|
| 2025.12.12 | ₩33,678 | ₩33,691 | ₩33,584 | ₩33,604 | -0.22% | 1.5만 |
|---|
| 2025.12.11 | ₩33,731 | ₩33,731 | ₩33,624 | ₩33,631 | -0.30% | 3.8만 |
|---|
| 2025.12.10 | ₩33,624 | ₩33,691 | ₩33,524 | ₩33,638 | +0.04% | 6.8만 |
|---|
| 2025.12.09 | ₩33,691 | ₩33,691 | ₩33,584 | ₩33,584 | -0.32% | 8.9천 |
|---|
| 2025.12.08 | ₩33,639 | ₩33,664 | ₩33,557 | ₩33,624 | -0.04% | 9.8만 |
|---|
| 2025.12.05 | ₩33,638 | ₩33,705 | ₩33,564 | ₩33,658 | +0.06% | 3.4만 |
|---|
| 2025.12.04 | ₩33,584 | ₩33,691 | ₩33,584 | ₩33,638 | +0.16% | 1.6만 |
|---|
| 2025.12.03 | ₩33,678 | ₩33,709 | ₩33,584 | ₩33,644 | -0.10% | 3.3만 |
|---|
| 2025.12.02 | ₩33,631 | ₩33,678 | ₩33,571 | ₩33,644 | +0.04% | 1.7만 |
|---|
| 2025.12.01 | ₩33,812 | ₩33,812 | ₩33,557 | ₩33,584 | -0.67% | 9.2만 |
|---|
| 2025.11.28 | ₩33,879 | ₩33,879 | ₩33,611 | ₩33,656 | -0.66% | 2.7만 |
|---|
| 2025.11.26 | ₩33,598 | ₩36,905 | ₩33,539 | ₩33,691 | +0.28% | 39만 |
|---|
| 2025.11.25 | ₩33,624 | ₩33,718 | ₩33,544 | ₩33,671 | +0.14% | 9.3천 |
|---|
| 2025.11.24 | ₩33,593 | ₩33,624 | ₩33,517 | ₩33,577 | -0.05% | 4.5천 |
|---|
| 2025.11.21 | ₩33,611 | ₩33,611 | ₩33,517 | ₩33,571 | -0.12% | 1.6만 |
|---|
| 2025.11.20 | ₩33,825 | ₩33,825 | ₩33,464 | ₩33,537 | -0.85% | 1만 |
|---|
| 2025.11.19 | ₩33,549 | ₩33,584 | ₩33,490 | ₩33,557 | +0.02% | 5.5천 |
|---|
| 2025.11.18 | ₩33,664 | ₩33,664 | ₩33,477 | ₩33,557 | -0.32% | 1.5만 |
|---|
| 2025.11.17 | ₩33,651 | ₩33,651 | ₩33,474 | ₩33,537 | -0.34% | 1.5만 |
|---|
| 2025.11.14 | ₩33,825 | ₩33,946 | ₩33,464 | ₩33,557 | -0.79% | 7.6천 |
|---|
| 2025.11.13 | ₩33,664 | ₩33,691 | ₩33,537 | ₩33,537 | -0.38% | 8.9천 |
|---|
| 2025.11.12 | ₩33,687 | ₩33,718 | ₩33,571 | ₩33,624 | -0.19% | 2천 |
|---|
| 2025.11.11 | ₩33,731 | ₩33,731 | ₩33,504 | ₩33,591 | -0.42% | 6.7천 |
|---|
| 2025.11.10 | ₩33,490 | ₩33,715 | ₩33,490 | ₩33,557 | +0.20% | 3.3천 |
|---|
| 2025.11.07 | ₩33,316 | ₩33,718 | ₩33,316 | ₩33,571 | +0.76% | 2천 |
|---|
| 2025.11.06 | ₩33,631 | ₩33,718 | ₩33,544 | ₩33,563 | -0.20% | 4.1천 |
|---|
| 2025.11.05 | ₩33,584 | ₩33,664 | ₩33,541 | ₩33,551 | -0.10% | 1.1만 |
|---|
| 2025.11.04 | ₩33,598 | ₩33,705 | ₩33,517 | ₩33,624 | +0.08% | 6.4천 |
|---|
| 2025.11.03 | ₩33,303 | ₩33,638 | ₩33,303 | ₩33,584 | +0.84% | 3천 |
|---|
| 2025.10.31 | ₩33,624 | ₩33,691 | ₩33,531 | ₩33,631 | +0.02% | 6.5천 |
|---|
| 2025.10.30 | ₩33,552 | ₩33,717 | ₩33,504 | ₩33,611 | +0.18% | 8.8천 |
|---|
| 2025.10.29 | ₩33,718 | ₩33,932 | ₩33,638 | ₩33,738 | +0.06% | 1.6만 |
|---|
| 2025.10.28 | ₩33,731 | ₩33,772 | ₩33,705 | ₩33,738 | +0.02% | 2.9만 |
|---|
| 2025.10.27 | ₩33,758 | ₩33,772 | ₩33,678 | ₩33,725 | -0.10% | 8.4천 |
|---|
| 2025.10.24 | ₩33,678 | ₩33,772 | ₩33,664 | ₩33,711 | +0.10% | 4.2천 |
|---|
| 2025.10.23 | ₩33,707 | ₩33,758 | ₩33,651 | ₩33,678 | -0.09% | 1.2만 |
|---|
| 2025.10.22 | ₩33,758 | ₩33,772 | ₩33,651 | ₩33,702 | -0.17% | 1.5만 |
|---|
| 2025.10.21 | ₩33,758 | ₩33,772 | ₩31,013 | ₩33,698 | -0.18% | 1.2만 |
|---|
| 2025.10.20 | ₩33,423 | ₩33,705 | ₩33,423 | ₩33,678 | +0.76% | 1.9만 |
|---|
| 2025.10.17 | ₩33,718 | ₩33,785 | ₩33,598 | ₩33,611 | -0.32% | 43.4만 |
|---|
| 2025.10.16 | ₩33,698 | ₩33,825 | ₩33,651 | ₩33,685 | -0.04% | 5.6만 |
|---|
| 2025.10.15 | ₩33,611 | ₩33,772 | ₩33,600 | ₩33,678 | +0.20% | 5.9만 |
|---|
| 2025.10.14 | ₩33,689 | ₩33,731 | ₩33,544 | ₩33,638 | -0.15% | 4.3만 |
|---|
| 2025.10.13 | ₩33,631 | ₩33,691 | ₩33,544 | ₩33,585 | -0.14% | 4.6만 |
|---|
| 2025.10.10 | ₩33,839 | ₩33,839 | ₩33,520 | ₩33,591 | -0.73% | 7.9만 |
|---|