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 | ₩32,630 | ₩32,677 | ₩32,630 | ₩32,677 | +0.14% | 300 |
| 2026.10.08 | ₩32,650 | ₩32,650 | ₩32,603 | ₩32,603 | -0.14% | 300 |
| 2026.10.07 | ₩32,268 | ₩32,737 | ₩32,268 | ₩32,647 | +1.18% | 1천 |
| 2026.10.06 | ₩32,684 | ₩32,737 | ₩32,596 | ₩32,596 | -0.27% | 41.1만 |
| 2026.10.05 | ₩32,529 | ₩32,529 | ₩32,529 | ₩32,529 | 0.00% | 100 |
| 2026.10.02 | ₩32,496 | ₩32,523 | ₩32,482 | ₩32,482 | -0.04% | 1.3천 |
| 2026.10.01 | ₩32,523 | ₩32,549 | ₩32,482 | ₩32,549 | +0.08% | 1.1천 |
| 2026.09.30 | ₩32,643 | ₩32,643 | ₩32,429 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,511 |
| -0.41% |
| 1.3천 |
| 2026.09.29 | ₩32,590 | ₩32,590 | ₩32,509 | ₩32,543 | -0.14% | 2.5천 |
|---|
| 2026.09.28 | ₩32,692 | ₩32,751 | ₩32,590 | ₩32,721 | +0.09% | 2.8천 |
|---|
| 2026.09.25 | ₩32,858 | ₩32,865 | ₩32,710 | ₩32,865 | +0.02% | 1.4천 |
|---|
| 2026.09.24 | ₩32,697 | ₩32,818 | ₩32,697 | ₩32,798 | +0.31% | 1.6천 |
|---|
| 2026.09.23 | ₩32,807 | ₩32,807 | ₩32,807 | ₩32,807 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,938 | ₩32,992 | ₩32,831 | ₩32,959 | +0.06% | 6.3천 |
|---|
| 2026.09.21 | ₩32,938 | ₩32,959 | ₩32,858 | ₩32,959 | +0.06% | 700 |
|---|
| 2026.09.18 | ₩32,952 | ₩32,952 | ₩32,858 | ₩32,866 | -0.26% | 900 |
|---|
| 2026.09.17 | ₩32,764 | ₩32,992 | ₩32,764 | ₩32,992 | +0.70% | 2.7천 |
|---|
| 2026.09.16 | ₩32,965 | ₩32,965 | ₩32,885 | ₩32,885 | -0.24% | 600 |
|---|
| 2026.09.15 | ₩33,005 | ₩33,005 | ₩32,925 | ₩32,925 | -0.24% | 600 |
|---|
| 2026.09.14 | ₩33,046 | ₩33,046 | ₩32,945 | ₩32,945 | -0.30% | 400 |
|---|
| 2026.09.11 | ₩32,886 | ₩33,015 | ₩32,871 | ₩33,015 | +0.39% | 3.4천 |
|---|
| 2026.09.10 | ₩33,126 | ₩33,126 | ₩32,938 | ₩32,938 | -0.57% | 1.2천 |
|---|
| 2026.09.09 | ₩33,039 | ₩33,039 | ₩33,039 | ₩33,039 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩33,099 | ₩33,099 | ₩33,099 | ₩33,099 | 0.00% | 600 |
|---|
| 2026.09.04 | ₩33,101 | ₩33,101 | ₩33,101 | ₩33,101 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩33,126 | ₩33,247 | ₩33,019 | ₩33,099 | -0.08% | 700 |
|---|
| 2026.09.02 | ₩32,992 | ₩33,153 | ₩32,979 | ₩33,073 | +0.24% | 1.1천 |
|---|
| 2026.09.01 | ₩32,965 | ₩33,097 | ₩32,952 | ₩33,039 | +0.22% | 5.8천 |
|---|
| 2026.08.31 | ₩33,193 | ₩33,193 | ₩33,099 | ₩33,099 | -0.28% | 1.2천 |
|---|
| 2026.08.28 | ₩33,140 | ₩33,160 | ₩33,099 | ₩33,099 | -0.12% | 300 |
|---|
| 2026.08.27 | ₩33,287 | ₩33,408 | ₩33,287 | ₩33,334 | +0.14% | 1.2천 |
|---|
| 2026.08.26 | ₩33,213 | ₩33,233 | ₩33,166 | ₩33,233 | +0.06% | 1.3천 |
|---|
| 2026.08.25 | ₩32,938 | ₩33,247 | ₩32,938 | ₩33,247 | +0.94% | 900 |
|---|
| 2026.08.24 | ₩33,287 | ₩33,327 | ₩33,207 | ₩33,207 | -0.24% | 200 |
|---|
| 2026.08.21 | ₩33,314 | ₩33,314 | ₩33,227 | ₩33,240 | -0.22% | 400 |
|---|
| 2026.08.20 | ₩33,220 | ₩33,327 | ₩33,220 | ₩33,220 | 0.00% | 1.3천 |
|---|
| 2026.08.19 | ₩33,301 | ₩33,314 | ₩33,260 | ₩33,260 | -0.12% | 600 |
|---|
| 2026.08.18 | ₩33,301 | ₩33,301 | ₩33,227 | ₩33,227 | -0.22% | 300 |
|---|
| 2026.08.17 | ₩33,254 | ₩33,254 | ₩33,240 | ₩33,240 | -0.04% | 600 |
|---|
| 2026.08.14 | ₩33,180 | ₩33,254 | ₩33,153 | ₩33,254 | +0.22% | 1천 |
|---|
| 2026.08.13 | ₩33,180 | ₩33,378 | ₩33,180 | ₩33,280 | +0.30% | 1.3천 |
|---|
| 2026.08.12 | ₩33,227 | ₩33,227 | ₩33,227 | ₩33,227 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩33,187 | ₩33,187 | ₩33,187 | ₩33,187 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,046 | ₩33,274 | ₩33,046 | ₩33,140 | +0.28% | 800 |
|---|
| 2026.08.07 | ₩33,180 | ₩33,193 | ₩33,160 | ₩33,160 | -0.06% | 800 |
|---|
| 2026.08.06 | ₩33,166 | ₩33,260 | ₩33,005 | ₩33,099 | -0.20% | 5.9천 |
|---|
| 2026.08.05 | ₩33,153 | ₩33,153 | ₩33,153 | ₩33,153 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,153 | ₩33,207 | ₩33,153 | ₩33,200 | +0.14% | 400 |
|---|
| 2026.08.03 | ₩32,724 | ₩33,019 | ₩32,724 | ₩33,019 | +0.90% | 4.7천 |
|---|
| 2026.07.31 | ₩32,912 | ₩33,046 | ₩32,912 | ₩33,046 | +0.41% | 400 |
|---|
| 2026.07.30 | ₩33,146 | ₩33,146 | ₩33,060 | ₩33,146 | 0.00% | 1천 |
|---|
| 2026.07.29 | ₩33,408 | ₩33,408 | ₩33,140 | ₩33,220 | -0.56% | 6.5천 |
|---|
| 2026.07.28 | ₩33,193 | ₩33,220 | ₩33,193 | ₩33,220 | +0.08% | 700 |
|---|
| 2026.07.27 | ₩33,180 | ₩33,180 | ₩33,180 | ₩33,180 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩33,187 | ₩33,187 | ₩33,187 | ₩33,187 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,166 | ₩33,166 | ₩33,166 | ₩33,166 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,200 | ₩33,213 | ₩33,200 | ₩33,213 | +0.04% | 300 |
|---|
| 2026.07.21 | ₩33,233 | ₩33,233 | ₩33,233 | ₩33,233 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,233 | ₩33,255 | ₩33,233 | ₩33,255 | +0.06% | 500 |
|---|
| 2026.07.17 | ₩33,260 | ₩33,341 | ₩33,260 | ₩33,267 | +0.02% | 1.7천 |
|---|
| 2026.07.16 | ₩33,260 | ₩33,287 | ₩33,260 | ₩33,280 | +0.06% | 900 |
|---|
| 2026.07.15 | ₩33,254 | ₩33,254 | ₩33,254 | ₩33,254 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,193 | ₩33,193 | ₩33,074 | ₩33,193 | 0.00% | 2.2천 |
|---|
| 2026.07.13 | ₩32,979 | ₩33,274 | ₩32,979 | ₩33,153 | +0.53% | 2.8천 |
|---|
| 2026.07.10 | ₩33,193 | ₩33,193 | ₩33,180 | ₩33,180 | -0.04% | 5.4천 |
|---|
| 2026.07.09 | ₩33,187 | ₩33,187 | ₩33,187 | ₩33,187 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,140 | ₩33,146 | ₩33,140 | ₩33,146 | +0.02% | 300 |
|---|
| 2026.07.07 | ₩33,073 | ₩33,166 | ₩33,073 | ₩33,166 | +0.28% | 3.1천 |
|---|
| 2026.07.06 | ₩32,845 | ₩33,327 | ₩32,845 | ₩33,213 | +1.12% | 4.5천 |
|---|
| 2026.07.02 | ₩33,193 | ₩33,193 | ₩33,193 | ₩33,193 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩33,059 | ₩33,160 | ₩33,059 | ₩33,160 | +0.30% | 800 |
|---|
| 2026.06.30 | ₩33,260 | ₩33,260 | ₩33,130 | ₩33,130 | -0.39% | 3.2천 |
|---|
| 2026.06.29 | ₩33,173 | ₩33,274 | ₩33,099 | ₩33,173 | 0.00% | 700 |
|---|
| 2026.06.26 | ₩33,301 | ₩33,354 | ₩33,301 | ₩33,347 | +0.14% | 900 |
|---|
| 2026.06.25 | ₩33,260 | ₩33,274 | ₩33,233 | ₩33,233 | -0.08% | 800 |
|---|
| 2026.06.24 | ₩33,173 | ₩33,254 | ₩33,153 | ₩33,185 | +0.04% | 1.7천 |
|---|
| 2026.06.23 | ₩33,166 | ₩33,193 | ₩33,166 | ₩33,180 | +0.04% | 1.2천 |
|---|
| 2026.06.22 | ₩33,166 | ₩33,166 | ₩33,099 | ₩33,099 | -0.20% | 900 |
|---|
| 2026.06.18 | ₩33,046 | ₩33,207 | ₩33,046 | ₩33,160 | +0.34% | 700 |
|---|
| 2026.06.17 | ₩33,233 | ₩33,233 | ₩33,157 | ₩33,157 | -0.23% | 200 |
|---|
| 2026.06.16 | ₩33,207 | ₩33,341 | ₩33,101 | ₩33,213 | +0.02% | 2.6천 |
|---|
| 2026.06.15 | ₩33,207 | ₩33,301 | ₩33,140 | ₩33,140 | -0.20% | 7.9천 |
|---|
| 2026.06.12 | ₩33,140 | ₩33,193 | ₩33,059 | ₩33,166 | +0.08% | 1.6천 |
|---|
| 2026.06.11 | ₩33,207 | ₩33,207 | ₩33,133 | ₩33,133 | -0.22% | 600 |
|---|
| 2026.06.10 | ₩32,952 | ₩33,220 | ₩32,952 | ₩33,093 | +0.43% | 1.2천 |
|---|
| 2026.06.09 | ₩33,247 | ₩33,247 | ₩33,054 | ₩33,054 | -0.58% | 1.4천 |
|---|
| 2026.06.08 | ₩33,086 | ₩33,086 | ₩33,086 | ₩33,086 | 0.00% | 700 |
|---|
| 2026.06.05 | ₩33,019 | ₩33,193 | ₩33,019 | ₩33,032 | +0.04% | 900 |
|---|
| 2026.06.04 | ₩33,301 | ₩33,301 | ₩33,079 | ₩33,079 | -0.66% | 2.8천 |
|---|
| 2026.06.03 | ₩33,233 | ₩33,274 | ₩33,032 | ₩33,119 | -0.34% | 1.9천 |
|---|
| 2026.06.02 | ₩33,287 | ₩33,314 | ₩33,153 | ₩33,153 | -0.40% | 5.1천 |
|---|
| 2026.06.01 | ₩33,099 | ₩33,233 | ₩33,099 | ₩33,153 | +0.16% | 400 |
|---|
| 2026.05.29 | ₩33,086 | ₩33,301 | ₩33,086 | ₩33,097 | +0.03% | 4천 |
|---|
| 2026.05.28 | ₩32,898 | ₩33,099 | ₩32,898 | ₩33,026 | +0.39% | 3.1천 |
|---|
| 2026.05.27 | ₩33,220 | ₩33,220 | ₩33,126 | ₩33,126 | -0.28% | 800 |
|---|
| 2026.05.26 | ₩32,979 | ₩33,327 | ₩32,979 | ₩33,193 | +0.65% | 2.1만 |
|---|
| 2026.05.22 | ₩33,113 | ₩33,153 | ₩33,046 | ₩33,153 | +0.12% | 600 |
|---|
| 2026.05.21 | ₩32,992 | ₩33,153 | ₩32,992 | ₩33,052 | +0.18% | 2.4천 |
|---|
| 2026.05.20 | ₩32,979 | ₩33,086 | ₩32,979 | ₩33,073 | +0.28% | 4.9천 |
|---|
| 2026.05.19 | ₩32,858 | ₩33,099 | ₩32,858 | ₩32,959 | +0.31% | 1.5천 |
|---|
| 2026.05.18 | ₩33,066 | ₩33,193 | ₩32,858 | ₩33,130 | +0.19% | 3.9천 |
|---|
| 2026.05.15 | ₩33,059 | ₩33,193 | ₩33,022 | ₩33,126 | +0.20% | 9만 |
|---|
| 2026.05.14 | ₩33,066 | ₩33,166 | ₩32,992 | ₩33,059 | -0.02% | 1.7만 |
|---|
| 2026.05.13 | ₩33,153 | ₩33,260 | ₩33,093 | ₩33,126 | -0.08% | 4.4천 |
|---|
| 2026.05.12 | ₩33,160 | ₩33,247 | ₩33,073 | ₩33,160 | 0.00% | 1.2천 |
|---|
| 2026.05.11 | ₩33,166 | ₩33,213 | ₩33,073 | ₩33,133 | -0.10% | 1.5천 |
|---|
| 2026.05.08 | ₩33,193 | ₩33,301 | ₩33,086 | ₩33,086 | -0.32% | 1천 |
|---|
| 2026.05.07 | ₩33,207 | ₩33,207 | ₩33,146 | ₩33,146 | -0.18% | 200 |
|---|
| 2026.05.06 | ₩33,166 | ₩33,166 | ₩33,086 | ₩33,086 | -0.24% | 1.6천 |
|---|
| 2026.05.05 | ₩32,885 | ₩33,153 | ₩32,885 | ₩33,113 | +0.69% | 1.8천 |
|---|
| 2026.05.04 | ₩33,059 | ₩33,093 | ₩33,005 | ₩33,093 | +0.10% | 3.5천 |
|---|
| 2026.05.01 | ₩33,073 | ₩33,126 | ₩33,059 | ₩33,119 | +0.14% | 2.7천 |
|---|
| 2026.04.30 | ₩33,140 | ₩33,140 | ₩33,032 | ₩33,086 | -0.16% | 2.9천 |
|---|
| 2026.04.29 | ₩33,012 | ₩33,126 | ₩33,012 | ₩33,106 | +0.28% | 4.4천 |
|---|
| 2026.04.28 | ₩33,228 | ₩33,287 | ₩33,228 | ₩33,287 | +0.18% | 1.8천 |
|---|
| 2026.04.27 | ₩33,247 | ₩33,294 | ₩33,166 | ₩33,233 | -0.04% | 1.1천 |
|---|
| 2026.04.24 | ₩33,211 | ₩33,327 | ₩33,166 | ₩33,247 | +0.11% | 2.7천 |
|---|
| 2026.04.23 | ₩33,294 | ₩33,294 | ₩33,207 | ₩33,233 | -0.18% | 6천 |
|---|
| 2026.04.22 | ₩33,254 | ₩33,286 | ₩33,207 | ₩33,227 | -0.08% | 1.1천 |
|---|
| 2026.04.21 | ₩33,247 | ₩33,260 | ₩33,180 | ₩33,220 | -0.08% | 1천 |
|---|
| 2026.04.20 | ₩33,166 | ₩33,287 | ₩33,126 | ₩33,220 | +0.16% | 2.8만 |
|---|
| 2026.04.17 | ₩33,301 | ₩33,314 | ₩33,153 | ₩33,260 | -0.12% | 2.9천 |
|---|
| 2026.04.16 | ₩33,019 | ₩33,193 | ₩33,019 | ₩33,126 | +0.32% | 1.2천 |
|---|
| 2026.04.15 | ₩33,086 | ₩33,180 | ₩33,046 | ₩33,113 | +0.08% | 8.3천 |
|---|
| 2026.04.14 | ₩33,019 | ₩33,180 | ₩32,992 | ₩33,086 | +0.20% | 1.8만 |
|---|
| 2026.04.13 | ₩32,925 | ₩33,099 | ₩32,912 | ₩32,992 | +0.20% | 8.6천 |
|---|
| 2026.04.10 | ₩32,965 | ₩32,985 | ₩32,858 | ₩32,985 | +0.06% | 2.8천 |
|---|
| 2026.04.09 | ₩32,885 | ₩33,046 | ₩32,885 | ₩32,952 | +0.20% | 1.2천 |
|---|
| 2026.04.08 | ₩32,972 | ₩33,032 | ₩32,845 | ₩32,918 | -0.16% | 4천 |
|---|
| 2026.04.07 | ₩32,824 | ₩32,937 | ₩32,710 | ₩32,851 | +0.08% | 3.5천 |
|---|
| 2026.04.06 | ₩32,630 | ₩32,898 | ₩32,630 | ₩32,831 | +0.62% | 4.3천 |
|---|
| 2026.04.02 | ₩32,798 | ₩32,836 | ₩32,751 | ₩32,836 | +0.12% | 2.2천 |
|---|
| 2026.04.01 | ₩32,617 | ₩32,845 | ₩32,617 | ₩32,764 | +0.45% | 2만 |
|---|
| 2026.03.31 | ₩32,777 | ₩32,804 | ₩32,684 | ₩32,771 | -0.02% | 3.9천 |
|---|
| 2026.03.30 | ₩32,617 | ₩32,871 | ₩32,603 | ₩32,677 | +0.19% | 1.5만 |
|---|
| 2026.03.27 | ₩32,737 | ₩32,816 | ₩32,737 | ₩32,794 | +0.17% | 1.7천 |
|---|
| 2026.03.26 | ₩32,834 | ₩32,845 | ₩32,818 | ₩32,827 | -0.02% | 3.4천 |
|---|
| 2026.03.25 | ₩32,885 | ₩32,898 | ₩32,818 | ₩32,865 | -0.06% | 5.3천 |
|---|
| 2026.03.24 | ₩32,804 | ₩32,885 | ₩32,804 | ₩32,845 | +0.12% | 900 |
|---|
| 2026.03.23 | ₩32,697 | ₩32,912 | ₩32,697 | ₩32,905 | +0.64% | 5.5천 |
|---|
| 2026.03.20 | ₩32,684 | ₩32,737 | ₩32,657 | ₩32,702 | +0.06% | 7.3천 |
|---|
| 2026.03.19 | ₩32,831 | ₩32,858 | ₩32,777 | ₩32,831 | 0.00% | 2.1천 |
|---|
| 2026.03.18 | ₩32,831 | ₩32,862 | ₩32,831 | ₩32,846 | +0.04% | 1.5천 |
|---|
| 2026.03.17 | ₩32,798 | ₩32,965 | ₩32,791 | ₩32,918 | +0.37% | 4.9천 |
|---|
| 2026.03.16 | ₩32,752 | ₩32,965 | ₩32,752 | ₩32,811 | +0.18% | 6.1만 |
|---|
| 2026.03.13 | ₩32,751 | ₩32,838 | ₩32,697 | ₩32,737 | -0.04% | 2.2만 |
|---|
| 2026.03.12 | ₩32,900 | ₩32,900 | ₩32,725 | ₩32,777 | -0.37% | 9.6천 |
|---|
| 2026.03.11 | ₩33,354 | ₩33,354 | ₩32,873 | ₩32,979 | -1.13% | 1.1천 |
|---|
| 2026.03.10 | ₩33,032 | ₩33,099 | ₩33,005 | ₩33,031 | -0.00% | 1.3만 |
|---|
| 2026.03.09 | ₩32,992 | ₩33,059 | ₩32,972 | ₩33,059 | +0.20% | 9.1천 |
|---|
| 2026.03.06 | ₩33,032 | ₩33,073 | ₩33,005 | ₩33,012 | -0.06% | 1.5만 |
|---|
| 2026.03.05 | ₩33,099 | ₩33,099 | ₩33,012 | ₩33,093 | -0.02% | 1.4만 |
|---|
| 2026.03.04 | ₩33,059 | ₩33,140 | ₩32,992 | ₩33,059 | 0.00% | 2.6만 |
|---|
| 2026.03.03 | ₩32,885 | ₩33,059 | ₩32,791 | ₩32,946 | +0.19% | 2.2만 |
|---|
| 2026.03.02 | ₩32,925 | ₩33,133 | ₩32,791 | ₩33,026 | +0.31% | 9.7천 |
|---|
| 2026.02.27 | ₩33,213 | ₩33,260 | ₩33,193 | ₩33,200 | -0.04% | 1.6만 |
|---|
| 2026.02.26 | ₩33,099 | ₩33,301 | ₩33,099 | ₩33,260 | +0.49% | 9천 |
|---|
| 2026.02.25 | ₩33,260 | ₩33,448 | ₩33,059 | ₩33,318 | +0.17% | 20.7만 |
|---|
| 2026.02.24 | ₩33,435 | ₩33,549 | ₩33,026 | ₩33,389 | -0.14% | 68.8만 |
|---|
| 2026.02.23 | ₩33,448 | ₩33,555 | ₩33,448 | ₩33,515 | +0.20% | 9.6천 |
|---|
| 2026.02.20 | ₩33,448 | ₩33,569 | ₩33,448 | ₩33,535 | +0.26% | 1.7만 |
|---|
| 2026.02.19 | ₩33,625 | ₩33,648 | ₩33,529 | ₩33,569 | -0.17% | 9.3천 |
|---|
| 2026.02.18 | ₩33,649 | ₩33,649 | ₩33,502 | ₩33,575 | -0.22% | 3만 |
|---|
| 2026.02.17 | ₩33,582 | ₩33,636 | ₩33,542 | ₩33,602 | +0.06% | 9.9천 |
|---|
| 2026.02.13 | ₩33,660 | ₩33,663 | ₩33,569 | ₩33,609 | -0.15% | 3만 |
|---|
| 2026.02.12 | ₩33,529 | ₩33,596 | ₩33,515 | ₩33,554 | +0.08% | 3.8만 |
|---|
| 2026.02.11 | ₩33,703 | ₩33,703 | ₩33,502 | ₩33,515 | -0.56% | 2.7만 |
|---|
| 2026.02.10 | ₩33,636 | ₩33,636 | ₩33,488 | ₩33,508 | -0.38% | 6.3만 |
|---|
| 2026.02.09 | ₩33,756 | ₩33,756 | ₩33,461 | ₩33,515 | -0.72% | 10.8만 |
|---|
| 2026.02.06 | ₩33,596 | ₩33,824 | ₩33,448 | ₩33,575 | -0.06% | 6.9만 |
|---|
| 2026.02.05 | ₩33,301 | ₩33,787 | ₩33,301 | ₩33,542 | +0.72% | 11.8만 |
|---|
| 2026.02.04 | ₩33,502 | ₩33,581 | ₩33,381 | ₩33,428 | -0.22% | 11.7만 |
|---|
| 2026.02.03 | ₩33,569 | ₩33,609 | ₩33,502 | ₩33,582 | +0.04% | 4.9만 |
|---|
| 2026.02.02 | ₩33,529 | ₩33,676 | ₩33,529 | ₩33,602 | +0.22% | 8.8만 |
|---|
| 2026.01.30 | ₩33,609 | ₩33,736 | ₩33,555 | ₩33,616 | +0.02% | 1.1만 |
|---|
| 2026.01.29 | ₩33,634 | ₩33,770 | ₩33,596 | ₩33,629 | -0.02% | 2.3만 |
|---|
| 2026.01.28 | ₩33,931 | ₩33,931 | ₩33,663 | ₩33,703 | -0.67% | 6.7천 |
|---|
| 2026.01.27 | ₩33,730 | ₩33,730 | ₩33,649 | ₩33,689 | -0.12% | 3.6만 |
|---|
| 2026.01.26 | ₩33,765 | ₩33,765 | ₩33,663 | ₩33,696 | -0.20% | 4만 |
|---|
| 2026.01.23 | ₩33,904 | ₩33,904 | ₩33,636 | ₩33,676 | -0.67% | 7만 |
|---|
| 2026.01.22 | ₩33,917 | ₩33,917 | ₩33,622 | ₩33,723 | -0.57% | 7.1만 |
|---|
| 2026.01.21 | ₩33,743 | ₩33,756 | ₩33,622 | ₩33,716 | -0.08% | 18.7만 |
|---|
| 2026.01.20 | ₩33,797 | ₩33,797 | ₩33,629 | ₩33,696 | -0.30% | 1.9만 |
|---|
| 2026.01.16 | ₩33,739 | ₩33,769 | ₩33,673 | ₩33,724 | -0.04% | 1.4만 |
|---|
| 2026.01.15 | ₩33,555 | ₩33,770 | ₩33,555 | ₩33,743 | +0.56% | 2.5만 |
|---|
| 2026.01.14 | ₩33,636 | ₩33,770 | ₩33,636 | ₩33,743 | +0.32% | 2.3만 |
|---|
| 2026.01.13 | ₩33,730 | ₩33,730 | ₩33,622 | ₩33,676 | -0.16% | 5만 |
|---|
| 2026.01.12 | ₩33,702 | ₩33,730 | ₩33,663 | ₩33,696 | -0.02% | 8천 |
|---|
| 2026.01.09 | ₩33,689 | ₩33,730 | ₩33,636 | ₩33,689 | 0.00% | 3.1만 |
|---|
| 2026.01.08 | ₩33,703 | ₩33,743 | ₩33,676 | ₩33,710 | +0.02% | 15.1만 |
|---|
| 2026.01.07 | ₩33,756 | ₩33,756 | ₩33,703 | ₩33,736 | -0.06% | 3.7만 |
|---|
| 2026.01.06 | ₩33,958 | ₩33,958 | ₩33,689 | ₩33,730 | -0.67% | 14.1만 |
|---|
| 2026.01.05 | ₩33,797 | ₩33,797 | ₩33,692 | ₩33,723 | -0.22% | 1.2만 |
|---|
| 2026.01.02 | ₩33,676 | ₩33,756 | ₩33,596 | ₩33,703 | +0.08% | 8.7만 |
|---|
| 2025.12.31 | ₩33,730 | ₩33,864 | ₩33,604 | ₩33,730 | 0.00% | 10.7만 |
|---|
| 2025.12.30 | ₩33,944 | ₩33,984 | ₩33,783 | ₩33,944 | 0.00% | 3.7만 |
|---|
| 2025.12.29 | ₩34,038 | ₩34,038 | ₩33,783 | ₩33,857 | -0.53% | 1만 |
|---|
| 2025.12.26 | ₩33,770 | ₩33,877 | ₩33,770 | ₩33,850 | +0.24% | 6.2천 |
|---|
| 2025.12.24 | ₩33,777 | ₩33,824 | ₩33,756 | ₩33,803 | +0.08% | 7.3천 |
|---|
| 2025.12.23 | ₩33,750 | ₩33,797 | ₩33,730 | ₩33,770 | +0.06% | 6.2천 |
|---|
| 2025.12.22 | ₩33,759 | ₩33,813 | ₩33,756 | ₩33,763 | +0.01% | 1만 |
|---|
| 2025.12.19 | ₩33,783 | ₩34,910 | ₩33,730 | ₩33,790 | +0.02% | 4.9만 |
|---|
| 2025.12.18 | ₩34,065 | ₩34,065 | ₩33,731 | ₩33,756 | -0.91% | 1.2만 |
|---|
| 2025.12.17 | ₩33,622 | ₩33,783 | ₩33,622 | ₩33,723 | +0.30% | 2.2만 |
|---|
| 2025.12.16 | ₩33,743 | ₩33,797 | ₩33,676 | ₩33,736 | -0.02% | 2.1만 |
|---|
| 2025.12.15 | ₩33,837 | ₩33,837 | ₩33,663 | ₩33,692 | -0.43% | 8.1천 |
|---|
| 2025.12.12 | ₩33,730 | ₩33,743 | ₩33,636 | ₩33,656 | -0.22% | 1.5만 |
|---|
| 2025.12.11 | ₩33,783 | ₩33,783 | ₩33,676 | ₩33,683 | -0.30% | 3.8만 |
|---|
| 2025.12.10 | ₩33,676 | ₩33,743 | ₩33,575 | ₩33,689 | +0.04% | 6.8만 |
|---|
| 2025.12.09 | ₩33,743 | ₩33,743 | ₩33,636 | ₩33,636 | -0.32% | 8.9천 |
|---|
| 2025.12.08 | ₩33,691 | ₩33,716 | ₩33,609 | ₩33,676 | -0.04% | 9.8만 |
|---|
| 2025.12.05 | ₩33,689 | ₩33,756 | ₩33,616 | ₩33,710 | +0.06% | 3.4만 |
|---|
| 2025.12.04 | ₩33,636 | ₩33,743 | ₩33,636 | ₩33,689 | +0.16% | 1.6만 |
|---|
| 2025.12.03 | ₩33,730 | ₩33,761 | ₩33,636 | ₩33,696 | -0.10% | 3.3만 |
|---|
| 2025.12.02 | ₩33,683 | ₩33,730 | ₩33,622 | ₩33,696 | +0.04% | 1.7만 |
|---|
| 2025.12.01 | ₩33,864 | ₩33,864 | ₩33,609 | ₩33,636 | -0.67% | 9.2만 |
|---|
| 2025.11.28 | ₩33,931 | ₩33,931 | ₩33,663 | ₩33,708 | -0.66% | 2.7만 |
|---|
| 2025.11.26 | ₩33,649 | ₩36,962 | ₩33,590 | ₩33,743 | +0.28% | 39만 |
|---|
| 2025.11.25 | ₩33,676 | ₩33,770 | ₩33,596 | ₩33,723 | +0.14% | 9.3천 |
|---|
| 2025.11.24 | ₩33,645 | ₩33,676 | ₩33,569 | ₩33,629 | -0.05% | 4.5천 |
|---|
| 2025.11.21 | ₩33,663 | ₩33,663 | ₩33,569 | ₩33,622 | -0.12% | 1.6만 |
|---|
| 2025.11.20 | ₩33,877 | ₩33,877 | ₩33,515 | ₩33,589 | -0.85% | 1만 |
|---|
| 2025.11.19 | ₩33,601 | ₩33,636 | ₩33,542 | ₩33,609 | +0.02% | 5.5천 |
|---|
| 2025.11.18 | ₩33,716 | ₩33,716 | ₩33,529 | ₩33,609 | -0.32% | 1.5만 |
|---|
| 2025.11.17 | ₩33,703 | ₩33,703 | ₩33,526 | ₩33,589 | -0.34% | 1.5만 |
|---|
| 2025.11.14 | ₩33,877 | ₩33,998 | ₩33,515 | ₩33,609 | -0.79% | 7.6천 |
|---|
| 2025.11.13 | ₩33,716 | ₩33,743 | ₩33,589 | ₩33,589 | -0.38% | 8.9천 |
|---|
| 2025.11.12 | ₩33,739 | ₩33,770 | ₩33,622 | ₩33,676 | -0.19% | 2천 |
|---|
| 2025.11.11 | ₩33,783 | ₩33,783 | ₩33,555 | ₩33,642 | -0.42% | 6.7천 |
|---|
| 2025.11.10 | ₩33,542 | ₩33,767 | ₩33,542 | ₩33,609 | +0.20% | 3.3천 |
|---|
| 2025.11.07 | ₩33,368 | ₩33,770 | ₩33,368 | ₩33,622 | +0.76% | 2천 |
|---|
| 2025.11.06 | ₩33,683 | ₩33,770 | ₩33,596 | ₩33,614 | -0.20% | 4.1천 |
|---|
| 2025.11.05 | ₩33,636 | ₩33,716 | ₩33,593 | ₩33,602 | -0.10% | 1.1만 |
|---|
| 2025.11.04 | ₩33,649 | ₩33,756 | ₩33,569 | ₩33,676 | +0.08% | 6.4천 |
|---|
| 2025.11.03 | ₩33,354 | ₩33,689 | ₩33,354 | ₩33,636 | +0.84% | 3천 |
|---|
| 2025.10.31 | ₩33,676 | ₩33,743 | ₩33,582 | ₩33,683 | +0.02% | 6.5천 |
|---|
| 2025.10.30 | ₩33,604 | ₩33,769 | ₩33,555 | ₩33,663 | +0.18% | 8.8천 |
|---|
| 2025.10.29 | ₩33,770 | ₩33,984 | ₩33,689 | ₩33,790 | +0.06% | 1.6만 |
|---|
| 2025.10.28 | ₩33,783 | ₩33,824 | ₩33,756 | ₩33,790 | +0.02% | 2.9만 |
|---|
| 2025.10.27 | ₩33,810 | ₩33,824 | ₩33,730 | ₩33,777 | -0.10% | 8.4천 |
|---|
| 2025.10.24 | ₩33,730 | ₩33,824 | ₩33,716 | ₩33,763 | +0.10% | 4.2천 |
|---|
| 2025.10.23 | ₩33,759 | ₩33,810 | ₩33,703 | ₩33,730 | -0.09% | 1.2만 |
|---|
| 2025.10.22 | ₩33,810 | ₩33,824 | ₩33,703 | ₩33,754 | -0.17% | 1.5만 |
|---|
| 2025.10.21 | ₩33,810 | ₩33,824 | ₩31,061 | ₩33,750 | -0.18% | 1.2만 |
|---|
| 2025.10.20 | ₩33,475 | ₩33,756 | ₩33,475 | ₩33,730 | +0.76% | 1.9만 |
|---|
| 2025.10.17 | ₩33,770 | ₩33,837 | ₩33,649 | ₩33,663 | -0.32% | 43.4만 |
|---|
| 2025.10.16 | ₩33,750 | ₩33,877 | ₩33,703 | ₩33,736 | -0.04% | 5.6만 |
|---|
| 2025.10.15 | ₩33,663 | ₩33,824 | ₩33,652 | ₩33,730 | +0.20% | 5.9만 |
|---|
| 2025.10.14 | ₩33,740 | ₩33,783 | ₩33,596 | ₩33,689 | -0.15% | 4.3만 |
|---|
| 2025.10.13 | ₩33,683 | ₩33,743 | ₩33,596 | ₩33,637 | -0.14% | 4.6만 |
|---|
| 2025.10.10 | ₩33,891 | ₩33,891 | ₩33,571 | ₩33,642 | -0.73% | 7.9만 |
|---|