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 | ₩32,635 | ₩32,682 | ₩32,635 | ₩32,682 | +0.14% | 300 |
| 2026.10.08 | ₩32,655 | ₩32,655 | ₩32,608 | ₩32,608 | -0.14% | 300 |
| 2026.10.07 | ₩32,272 | ₩32,742 | ₩32,272 | ₩32,652 | +1.18% | 1천 |
| 2026.10.06 | ₩32,688 | ₩32,742 | ₩32,601 | ₩32,601 | -0.27% | 41.1만 |
| 2026.10.05 | ₩32,534 | ₩32,534 | ₩32,534 | ₩32,534 | 0.00% | 100 |
| 2026.10.02 | ₩32,500 | ₩32,527 | ₩32,487 | ₩32,487 | -0.04% | 1.3천 |
| 2026.10.01 | ₩32,527 | ₩32,554 | ₩32,487 | ₩32,554 | +0.08% | 1.1천 |
| 2026.09.30 | ₩32,648 | ₩32,648 | ₩32,433 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,515 |
| -0.41% |
| 1.3천 |
| 2026.09.29 | ₩32,594 | ₩32,594 | ₩32,514 | ₩32,547 | -0.14% | 2.5천 |
|---|
| 2026.09.28 | ₩32,696 | ₩32,755 | ₩32,594 | ₩32,726 | +0.09% | 2.8천 |
|---|
| 2026.09.25 | ₩32,863 | ₩32,869 | ₩32,715 | ₩32,869 | +0.02% | 1.4천 |
|---|
| 2026.09.24 | ₩32,702 | ₩32,822 | ₩32,702 | ₩32,802 | +0.31% | 1.6천 |
|---|
| 2026.09.23 | ₩32,812 | ₩32,812 | ₩32,812 | ₩32,812 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,943 | ₩32,997 | ₩32,836 | ₩32,963 | +0.06% | 6.3천 |
|---|
| 2026.09.21 | ₩32,943 | ₩32,963 | ₩32,863 | ₩32,963 | +0.06% | 700 |
|---|
| 2026.09.18 | ₩32,956 | ₩32,956 | ₩32,863 | ₩32,871 | -0.26% | 900 |
|---|
| 2026.09.17 | ₩32,769 | ₩32,997 | ₩32,769 | ₩32,997 | +0.70% | 2.7천 |
|---|
| 2026.09.16 | ₩32,970 | ₩32,970 | ₩32,889 | ₩32,889 | -0.24% | 600 |
|---|
| 2026.09.15 | ₩33,010 | ₩33,010 | ₩32,930 | ₩32,930 | -0.24% | 600 |
|---|
| 2026.09.14 | ₩33,050 | ₩33,050 | ₩32,950 | ₩32,950 | -0.30% | 400 |
|---|
| 2026.09.11 | ₩32,891 | ₩33,020 | ₩32,876 | ₩33,020 | +0.39% | 3.4천 |
|---|
| 2026.09.10 | ₩33,131 | ₩33,131 | ₩32,943 | ₩32,943 | -0.57% | 1.2천 |
|---|
| 2026.09.09 | ₩33,044 | ₩33,044 | ₩33,044 | ₩33,044 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩33,104 | ₩33,104 | ₩33,104 | ₩33,104 | 0.00% | 600 |
|---|
| 2026.09.04 | ₩33,105 | ₩33,105 | ₩33,105 | ₩33,105 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩33,131 | ₩33,252 | ₩33,024 | ₩33,104 | -0.08% | 700 |
|---|
| 2026.09.02 | ₩32,997 | ₩33,158 | ₩32,983 | ₩33,077 | +0.24% | 1.1천 |
|---|
| 2026.09.01 | ₩32,970 | ₩33,101 | ₩32,956 | ₩33,044 | +0.22% | 5.8천 |
|---|
| 2026.08.31 | ₩33,198 | ₩33,198 | ₩33,104 | ₩33,104 | -0.28% | 1.2천 |
|---|
| 2026.08.28 | ₩33,144 | ₩33,164 | ₩33,104 | ₩33,104 | -0.12% | 300 |
|---|
| 2026.08.27 | ₩33,292 | ₩33,413 | ₩33,292 | ₩33,339 | +0.14% | 1.2천 |
|---|
| 2026.08.26 | ₩33,218 | ₩33,238 | ₩33,171 | ₩33,238 | +0.06% | 1.3천 |
|---|
| 2026.08.25 | ₩32,943 | ₩33,252 | ₩32,943 | ₩33,252 | +0.94% | 900 |
|---|
| 2026.08.24 | ₩33,292 | ₩33,332 | ₩33,211 | ₩33,211 | -0.24% | 200 |
|---|
| 2026.08.21 | ₩33,319 | ₩33,319 | ₩33,231 | ₩33,245 | -0.22% | 400 |
|---|
| 2026.08.20 | ₩33,225 | ₩33,332 | ₩33,225 | ₩33,225 | 0.00% | 1.3천 |
|---|
| 2026.08.19 | ₩33,305 | ₩33,319 | ₩33,265 | ₩33,265 | -0.12% | 600 |
|---|
| 2026.08.18 | ₩33,305 | ₩33,305 | ₩33,231 | ₩33,231 | -0.22% | 300 |
|---|
| 2026.08.17 | ₩33,258 | ₩33,258 | ₩33,245 | ₩33,245 | -0.04% | 600 |
|---|
| 2026.08.14 | ₩33,185 | ₩33,258 | ₩33,158 | ₩33,258 | +0.22% | 1천 |
|---|
| 2026.08.13 | ₩33,185 | ₩33,383 | ₩33,185 | ₩33,285 | +0.30% | 1.3천 |
|---|
| 2026.08.12 | ₩33,231 | ₩33,231 | ₩33,231 | ₩33,231 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩33,191 | ₩33,191 | ₩33,191 | ₩33,191 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,050 | ₩33,278 | ₩33,050 | ₩33,144 | +0.28% | 800 |
|---|
| 2026.08.07 | ₩33,185 | ₩33,198 | ₩33,164 | ₩33,164 | -0.06% | 800 |
|---|
| 2026.08.06 | ₩33,171 | ₩33,265 | ₩33,010 | ₩33,104 | -0.20% | 5.9천 |
|---|
| 2026.08.05 | ₩33,158 | ₩33,158 | ₩33,158 | ₩33,158 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,158 | ₩33,211 | ₩33,158 | ₩33,205 | +0.14% | 400 |
|---|
| 2026.08.03 | ₩32,728 | ₩33,024 | ₩32,728 | ₩33,024 | +0.90% | 4.7천 |
|---|
| 2026.07.31 | ₩32,916 | ₩33,050 | ₩32,916 | ₩33,050 | +0.41% | 400 |
|---|
| 2026.07.30 | ₩33,151 | ₩33,151 | ₩33,065 | ₩33,151 | 0.00% | 1천 |
|---|
| 2026.07.29 | ₩33,413 | ₩33,413 | ₩33,144 | ₩33,225 | -0.56% | 6.5천 |
|---|
| 2026.07.28 | ₩33,198 | ₩33,225 | ₩33,198 | ₩33,225 | +0.08% | 700 |
|---|
| 2026.07.27 | ₩33,185 | ₩33,185 | ₩33,185 | ₩33,185 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩33,191 | ₩33,191 | ₩33,191 | ₩33,191 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,171 | ₩33,171 | ₩33,171 | ₩33,171 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,205 | ₩33,218 | ₩33,205 | ₩33,218 | +0.04% | 300 |
|---|
| 2026.07.21 | ₩33,238 | ₩33,238 | ₩33,238 | ₩33,238 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,238 | ₩33,260 | ₩33,238 | ₩33,260 | +0.06% | 500 |
|---|
| 2026.07.17 | ₩33,265 | ₩33,345 | ₩33,265 | ₩33,272 | +0.02% | 1.7천 |
|---|
| 2026.07.16 | ₩33,265 | ₩33,292 | ₩33,265 | ₩33,285 | +0.06% | 900 |
|---|
| 2026.07.15 | ₩33,258 | ₩33,258 | ₩33,258 | ₩33,258 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,198 | ₩33,198 | ₩33,079 | ₩33,198 | 0.00% | 2.2천 |
|---|
| 2026.07.13 | ₩32,983 | ₩33,278 | ₩32,983 | ₩33,158 | +0.53% | 2.8천 |
|---|
| 2026.07.10 | ₩33,198 | ₩33,198 | ₩33,185 | ₩33,185 | -0.04% | 5.4천 |
|---|
| 2026.07.09 | ₩33,191 | ₩33,191 | ₩33,191 | ₩33,191 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,144 | ₩33,151 | ₩33,144 | ₩33,151 | +0.02% | 300 |
|---|
| 2026.07.07 | ₩33,077 | ₩33,171 | ₩33,077 | ₩33,171 | +0.28% | 3.1천 |
|---|
| 2026.07.06 | ₩32,849 | ₩33,332 | ₩32,849 | ₩33,218 | +1.12% | 4.5천 |
|---|
| 2026.07.02 | ₩33,198 | ₩33,198 | ₩33,198 | ₩33,198 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩33,064 | ₩33,164 | ₩33,064 | ₩33,164 | +0.30% | 800 |
|---|
| 2026.06.30 | ₩33,265 | ₩33,265 | ₩33,135 | ₩33,135 | -0.39% | 3.2천 |
|---|
| 2026.06.29 | ₩33,178 | ₩33,278 | ₩33,104 | ₩33,178 | 0.00% | 700 |
|---|
| 2026.06.26 | ₩33,305 | ₩33,359 | ₩33,305 | ₩33,352 | +0.14% | 900 |
|---|
| 2026.06.25 | ₩33,265 | ₩33,278 | ₩33,238 | ₩33,238 | -0.08% | 800 |
|---|
| 2026.06.24 | ₩33,178 | ₩33,258 | ₩33,158 | ₩33,190 | +0.04% | 1.7천 |
|---|
| 2026.06.23 | ₩33,171 | ₩33,198 | ₩33,171 | ₩33,185 | +0.04% | 1.2천 |
|---|
| 2026.06.22 | ₩33,171 | ₩33,171 | ₩33,104 | ₩33,104 | -0.20% | 900 |
|---|
| 2026.06.18 | ₩33,050 | ₩33,211 | ₩33,050 | ₩33,164 | +0.34% | 700 |
|---|
| 2026.06.17 | ₩33,238 | ₩33,238 | ₩33,162 | ₩33,162 | -0.23% | 200 |
|---|
| 2026.06.16 | ₩33,211 | ₩33,345 | ₩33,105 | ₩33,218 | +0.02% | 2.6천 |
|---|
| 2026.06.15 | ₩33,211 | ₩33,305 | ₩33,144 | ₩33,144 | -0.20% | 7.9천 |
|---|
| 2026.06.12 | ₩33,144 | ₩33,198 | ₩33,064 | ₩33,171 | +0.08% | 1.6천 |
|---|
| 2026.06.11 | ₩33,211 | ₩33,211 | ₩33,138 | ₩33,138 | -0.22% | 600 |
|---|
| 2026.06.10 | ₩32,956 | ₩33,225 | ₩32,956 | ₩33,097 | +0.43% | 1.2천 |
|---|
| 2026.06.09 | ₩33,252 | ₩33,252 | ₩33,058 | ₩33,058 | -0.58% | 1.4천 |
|---|
| 2026.06.08 | ₩33,091 | ₩33,091 | ₩33,091 | ₩33,091 | 0.00% | 700 |
|---|
| 2026.06.05 | ₩33,024 | ₩33,198 | ₩33,024 | ₩33,037 | +0.04% | 900 |
|---|
| 2026.06.04 | ₩33,305 | ₩33,305 | ₩33,084 | ₩33,084 | -0.66% | 2.8천 |
|---|
| 2026.06.03 | ₩33,238 | ₩33,278 | ₩33,037 | ₩33,124 | -0.34% | 1.9천 |
|---|
| 2026.06.02 | ₩33,292 | ₩33,319 | ₩33,158 | ₩33,158 | -0.40% | 5.1천 |
|---|
| 2026.06.01 | ₩33,104 | ₩33,238 | ₩33,104 | ₩33,158 | +0.16% | 400 |
|---|
| 2026.05.29 | ₩33,091 | ₩33,305 | ₩33,091 | ₩33,101 | +0.03% | 4천 |
|---|
| 2026.05.28 | ₩32,903 | ₩33,104 | ₩32,903 | ₩33,030 | +0.39% | 3.1천 |
|---|
| 2026.05.27 | ₩33,225 | ₩33,225 | ₩33,131 | ₩33,131 | -0.28% | 800 |
|---|
| 2026.05.26 | ₩32,983 | ₩33,332 | ₩32,983 | ₩33,198 | +0.65% | 2.1만 |
|---|
| 2026.05.22 | ₩33,117 | ₩33,158 | ₩33,050 | ₩33,158 | +0.12% | 600 |
|---|
| 2026.05.21 | ₩32,997 | ₩33,158 | ₩32,997 | ₩33,057 | +0.18% | 2.4천 |
|---|
| 2026.05.20 | ₩32,983 | ₩33,091 | ₩32,983 | ₩33,077 | +0.28% | 4.9천 |
|---|
| 2026.05.19 | ₩32,863 | ₩33,104 | ₩32,863 | ₩32,963 | +0.31% | 1.5천 |
|---|
| 2026.05.18 | ₩33,070 | ₩33,198 | ₩32,863 | ₩33,135 | +0.19% | 3.9천 |
|---|
| 2026.05.15 | ₩33,064 | ₩33,198 | ₩33,026 | ₩33,131 | +0.20% | 9만 |
|---|
| 2026.05.14 | ₩33,070 | ₩33,171 | ₩32,997 | ₩33,064 | -0.02% | 1.7만 |
|---|
| 2026.05.13 | ₩33,158 | ₩33,265 | ₩33,097 | ₩33,131 | -0.08% | 4.4천 |
|---|
| 2026.05.12 | ₩33,164 | ₩33,252 | ₩33,077 | ₩33,164 | 0.00% | 1.2천 |
|---|
| 2026.05.11 | ₩33,171 | ₩33,218 | ₩33,077 | ₩33,138 | -0.10% | 1.5천 |
|---|
| 2026.05.08 | ₩33,198 | ₩33,305 | ₩33,091 | ₩33,091 | -0.32% | 1천 |
|---|
| 2026.05.07 | ₩33,211 | ₩33,211 | ₩33,151 | ₩33,151 | -0.18% | 200 |
|---|
| 2026.05.06 | ₩33,171 | ₩33,171 | ₩33,091 | ₩33,091 | -0.24% | 1.6천 |
|---|
| 2026.05.05 | ₩32,889 | ₩33,158 | ₩32,889 | ₩33,117 | +0.69% | 1.8천 |
|---|
| 2026.05.04 | ₩33,064 | ₩33,097 | ₩33,010 | ₩33,097 | +0.10% | 3.5천 |
|---|
| 2026.05.01 | ₩33,077 | ₩33,131 | ₩33,064 | ₩33,124 | +0.14% | 2.7천 |
|---|
| 2026.04.30 | ₩33,144 | ₩33,144 | ₩33,037 | ₩33,091 | -0.16% | 2.9천 |
|---|
| 2026.04.29 | ₩33,017 | ₩33,131 | ₩33,017 | ₩33,111 | +0.28% | 4.4천 |
|---|
| 2026.04.28 | ₩33,233 | ₩33,292 | ₩33,233 | ₩33,292 | +0.18% | 1.8천 |
|---|
| 2026.04.27 | ₩33,252 | ₩33,299 | ₩33,171 | ₩33,238 | -0.04% | 1.1천 |
|---|
| 2026.04.24 | ₩33,215 | ₩33,332 | ₩33,171 | ₩33,252 | +0.11% | 2.7천 |
|---|
| 2026.04.23 | ₩33,299 | ₩33,299 | ₩33,211 | ₩33,238 | -0.18% | 6천 |
|---|
| 2026.04.22 | ₩33,258 | ₩33,290 | ₩33,211 | ₩33,231 | -0.08% | 1.1천 |
|---|
| 2026.04.21 | ₩33,252 | ₩33,265 | ₩33,185 | ₩33,225 | -0.08% | 1천 |
|---|
| 2026.04.20 | ₩33,171 | ₩33,292 | ₩33,131 | ₩33,225 | +0.16% | 2.8만 |
|---|
| 2026.04.17 | ₩33,305 | ₩33,319 | ₩33,158 | ₩33,265 | -0.12% | 2.9천 |
|---|
| 2026.04.16 | ₩33,024 | ₩33,198 | ₩33,024 | ₩33,131 | +0.32% | 1.2천 |
|---|
| 2026.04.15 | ₩33,091 | ₩33,185 | ₩33,050 | ₩33,117 | +0.08% | 8.3천 |
|---|
| 2026.04.14 | ₩33,024 | ₩33,185 | ₩32,997 | ₩33,091 | +0.20% | 1.8만 |
|---|
| 2026.04.13 | ₩32,930 | ₩33,104 | ₩32,916 | ₩32,997 | +0.20% | 8.6천 |
|---|
| 2026.04.10 | ₩32,970 | ₩32,990 | ₩32,863 | ₩32,990 | +0.06% | 2.8천 |
|---|
| 2026.04.09 | ₩32,889 | ₩33,050 | ₩32,889 | ₩32,956 | +0.20% | 1.2천 |
|---|
| 2026.04.08 | ₩32,977 | ₩33,037 | ₩32,849 | ₩32,923 | -0.16% | 4천 |
|---|
| 2026.04.07 | ₩32,829 | ₩32,942 | ₩32,715 | ₩32,856 | +0.08% | 3.5천 |
|---|
| 2026.04.06 | ₩32,635 | ₩32,903 | ₩32,635 | ₩32,836 | +0.62% | 4.3천 |
|---|
| 2026.04.02 | ₩32,802 | ₩32,841 | ₩32,755 | ₩32,841 | +0.12% | 2.2천 |
|---|
| 2026.04.01 | ₩32,621 | ₩32,849 | ₩32,621 | ₩32,769 | +0.45% | 2만 |
|---|
| 2026.03.31 | ₩32,782 | ₩32,809 | ₩32,688 | ₩32,775 | -0.02% | 3.9천 |
|---|
| 2026.03.30 | ₩32,621 | ₩32,876 | ₩32,608 | ₩32,682 | +0.19% | 1.5만 |
|---|
| 2026.03.27 | ₩32,742 | ₩32,821 | ₩32,742 | ₩32,798 | +0.17% | 1.7천 |
|---|
| 2026.03.26 | ₩32,838 | ₩32,849 | ₩32,822 | ₩32,832 | -0.02% | 3.4천 |
|---|
| 2026.03.25 | ₩32,889 | ₩32,903 | ₩32,822 | ₩32,869 | -0.06% | 5.3천 |
|---|
| 2026.03.24 | ₩32,809 | ₩32,889 | ₩32,809 | ₩32,849 | +0.12% | 900 |
|---|
| 2026.03.23 | ₩32,702 | ₩32,916 | ₩32,702 | ₩32,910 | +0.64% | 5.5천 |
|---|
| 2026.03.20 | ₩32,688 | ₩32,742 | ₩32,661 | ₩32,707 | +0.06% | 7.3천 |
|---|
| 2026.03.19 | ₩32,836 | ₩32,863 | ₩32,782 | ₩32,836 | 0.00% | 2.1천 |
|---|
| 2026.03.18 | ₩32,836 | ₩32,867 | ₩32,836 | ₩32,851 | +0.04% | 1.5천 |
|---|
| 2026.03.17 | ₩32,802 | ₩32,970 | ₩32,796 | ₩32,923 | +0.37% | 4.9천 |
|---|
| 2026.03.16 | ₩32,757 | ₩32,970 | ₩32,757 | ₩32,816 | +0.18% | 6.1만 |
|---|
| 2026.03.13 | ₩32,755 | ₩32,842 | ₩32,702 | ₩32,742 | -0.04% | 2.2만 |
|---|
| 2026.03.12 | ₩32,904 | ₩32,904 | ₩32,730 | ₩32,782 | -0.37% | 9.6천 |
|---|
| 2026.03.11 | ₩33,359 | ₩33,359 | ₩32,877 | ₩32,983 | -1.13% | 1.1천 |
|---|
| 2026.03.10 | ₩33,037 | ₩33,104 | ₩33,010 | ₩33,036 | -0.00% | 1.3만 |
|---|
| 2026.03.09 | ₩32,997 | ₩33,064 | ₩32,977 | ₩33,064 | +0.20% | 9.1천 |
|---|
| 2026.03.06 | ₩33,037 | ₩33,077 | ₩33,010 | ₩33,017 | -0.06% | 1.5만 |
|---|
| 2026.03.05 | ₩33,104 | ₩33,104 | ₩33,017 | ₩33,097 | -0.02% | 1.4만 |
|---|
| 2026.03.04 | ₩33,064 | ₩33,144 | ₩32,997 | ₩33,064 | 0.00% | 2.6만 |
|---|
| 2026.03.03 | ₩32,889 | ₩33,064 | ₩32,796 | ₩32,951 | +0.19% | 2.2만 |
|---|
| 2026.03.02 | ₩32,930 | ₩33,138 | ₩32,796 | ₩33,030 | +0.31% | 9.7천 |
|---|
| 2026.02.27 | ₩33,218 | ₩33,265 | ₩33,198 | ₩33,205 | -0.04% | 1.6만 |
|---|
| 2026.02.26 | ₩33,104 | ₩33,305 | ₩33,104 | ₩33,265 | +0.49% | 9천 |
|---|
| 2026.02.25 | ₩33,265 | ₩33,453 | ₩33,064 | ₩33,323 | +0.17% | 20.7만 |
|---|
| 2026.02.24 | ₩33,439 | ₩33,553 | ₩33,030 | ₩33,394 | -0.14% | 68.8만 |
|---|
| 2026.02.23 | ₩33,453 | ₩33,560 | ₩33,453 | ₩33,520 | +0.20% | 9.6천 |
|---|
| 2026.02.20 | ₩33,453 | ₩33,573 | ₩33,453 | ₩33,540 | +0.26% | 1.7만 |
|---|
| 2026.02.19 | ₩33,630 | ₩33,653 | ₩33,533 | ₩33,573 | -0.17% | 9.3천 |
|---|
| 2026.02.18 | ₩33,654 | ₩33,654 | ₩33,506 | ₩33,580 | -0.22% | 3만 |
|---|
| 2026.02.17 | ₩33,587 | ₩33,641 | ₩33,547 | ₩33,607 | +0.06% | 9.9천 |
|---|
| 2026.02.13 | ₩33,665 | ₩33,667 | ₩33,573 | ₩33,614 | -0.15% | 3만 |
|---|
| 2026.02.12 | ₩33,533 | ₩33,600 | ₩33,520 | ₩33,559 | +0.08% | 3.8만 |
|---|
| 2026.02.11 | ₩33,708 | ₩33,708 | ₩33,506 | ₩33,520 | -0.56% | 2.7만 |
|---|
| 2026.02.10 | ₩33,641 | ₩33,641 | ₩33,493 | ₩33,513 | -0.38% | 6.3만 |
|---|
| 2026.02.09 | ₩33,761 | ₩33,761 | ₩33,466 | ₩33,520 | -0.72% | 10.8만 |
|---|
| 2026.02.06 | ₩33,600 | ₩33,828 | ₩33,453 | ₩33,580 | -0.06% | 6.9만 |
|---|
| 2026.02.05 | ₩33,305 | ₩33,792 | ₩33,305 | ₩33,547 | +0.72% | 11.8만 |
|---|
| 2026.02.04 | ₩33,506 | ₩33,586 | ₩33,386 | ₩33,433 | -0.22% | 11.7만 |
|---|
| 2026.02.03 | ₩33,573 | ₩33,614 | ₩33,506 | ₩33,587 | +0.04% | 4.9만 |
|---|
| 2026.02.02 | ₩33,533 | ₩33,681 | ₩33,533 | ₩33,607 | +0.22% | 8.8만 |
|---|
| 2026.01.30 | ₩33,614 | ₩33,741 | ₩33,560 | ₩33,620 | +0.02% | 1.1만 |
|---|
| 2026.01.29 | ₩33,639 | ₩33,775 | ₩33,600 | ₩33,634 | -0.02% | 2.3만 |
|---|
| 2026.01.28 | ₩33,936 | ₩33,936 | ₩33,667 | ₩33,708 | -0.67% | 6.7천 |
|---|
| 2026.01.27 | ₩33,734 | ₩33,734 | ₩33,654 | ₩33,694 | -0.12% | 3.6만 |
|---|
| 2026.01.26 | ₩33,769 | ₩33,769 | ₩33,667 | ₩33,701 | -0.20% | 4만 |
|---|
| 2026.01.23 | ₩33,909 | ₩33,909 | ₩33,641 | ₩33,681 | -0.67% | 7만 |
|---|
| 2026.01.22 | ₩33,922 | ₩33,922 | ₩33,627 | ₩33,728 | -0.57% | 7.1만 |
|---|
| 2026.01.21 | ₩33,748 | ₩33,761 | ₩33,627 | ₩33,721 | -0.08% | 18.7만 |
|---|
| 2026.01.20 | ₩33,802 | ₩33,802 | ₩33,634 | ₩33,701 | -0.30% | 1.9만 |
|---|
| 2026.01.16 | ₩33,744 | ₩33,773 | ₩33,678 | ₩33,729 | -0.04% | 1.4만 |
|---|
| 2026.01.15 | ₩33,560 | ₩33,775 | ₩33,560 | ₩33,748 | +0.56% | 2.5만 |
|---|
| 2026.01.14 | ₩33,641 | ₩33,775 | ₩33,641 | ₩33,748 | +0.32% | 2.3만 |
|---|
| 2026.01.13 | ₩33,734 | ₩33,734 | ₩33,627 | ₩33,681 | -0.16% | 5만 |
|---|
| 2026.01.12 | ₩33,706 | ₩33,734 | ₩33,667 | ₩33,701 | -0.02% | 8천 |
|---|
| 2026.01.09 | ₩33,694 | ₩33,734 | ₩33,641 | ₩33,694 | 0.00% | 3.1만 |
|---|
| 2026.01.08 | ₩33,708 | ₩33,748 | ₩33,681 | ₩33,714 | +0.02% | 15.1만 |
|---|
| 2026.01.07 | ₩33,761 | ₩33,761 | ₩33,708 | ₩33,741 | -0.06% | 3.7만 |
|---|
| 2026.01.06 | ₩33,962 | ₩33,962 | ₩33,694 | ₩33,734 | -0.67% | 14.1만 |
|---|
| 2026.01.05 | ₩33,802 | ₩33,802 | ₩33,697 | ₩33,728 | -0.22% | 1.2만 |
|---|
| 2026.01.02 | ₩33,681 | ₩33,761 | ₩33,600 | ₩33,708 | +0.08% | 8.7만 |
|---|
| 2025.12.31 | ₩33,734 | ₩33,869 | ₩33,608 | ₩33,734 | 0.00% | 10.7만 |
|---|
| 2025.12.30 | ₩33,949 | ₩33,989 | ₩33,788 | ₩33,949 | 0.00% | 3.7만 |
|---|
| 2025.12.29 | ₩34,043 | ₩34,043 | ₩33,788 | ₩33,862 | -0.53% | 1만 |
|---|
| 2025.12.26 | ₩33,775 | ₩33,882 | ₩33,775 | ₩33,855 | +0.24% | 6.2천 |
|---|
| 2025.12.24 | ₩33,781 | ₩33,828 | ₩33,761 | ₩33,808 | +0.08% | 7.3천 |
|---|
| 2025.12.23 | ₩33,755 | ₩33,802 | ₩33,734 | ₩33,775 | +0.06% | 6.2천 |
|---|
| 2025.12.22 | ₩33,764 | ₩33,818 | ₩33,761 | ₩33,768 | +0.01% | 1만 |
|---|
| 2025.12.19 | ₩33,788 | ₩34,915 | ₩33,734 | ₩33,795 | +0.02% | 4.9만 |
|---|
| 2025.12.18 | ₩34,070 | ₩34,070 | ₩33,736 | ₩33,761 | -0.91% | 1.2만 |
|---|
| 2025.12.17 | ₩33,627 | ₩33,788 | ₩33,627 | ₩33,728 | +0.30% | 2.2만 |
|---|
| 2025.12.16 | ₩33,748 | ₩33,802 | ₩33,681 | ₩33,741 | -0.02% | 2.1만 |
|---|
| 2025.12.15 | ₩33,842 | ₩33,842 | ₩33,667 | ₩33,697 | -0.43% | 8.1천 |
|---|
| 2025.12.12 | ₩33,734 | ₩33,748 | ₩33,641 | ₩33,661 | -0.22% | 1.5만 |
|---|
| 2025.12.11 | ₩33,788 | ₩33,788 | ₩33,681 | ₩33,688 | -0.30% | 3.8만 |
|---|
| 2025.12.10 | ₩33,681 | ₩33,748 | ₩33,580 | ₩33,694 | +0.04% | 6.8만 |
|---|
| 2025.12.09 | ₩33,748 | ₩33,748 | ₩33,641 | ₩33,641 | -0.32% | 8.9천 |
|---|
| 2025.12.08 | ₩33,696 | ₩33,721 | ₩33,614 | ₩33,681 | -0.04% | 9.8만 |
|---|
| 2025.12.05 | ₩33,694 | ₩33,761 | ₩33,620 | ₩33,714 | +0.06% | 3.4만 |
|---|
| 2025.12.04 | ₩33,641 | ₩33,748 | ₩33,641 | ₩33,694 | +0.16% | 1.6만 |
|---|
| 2025.12.03 | ₩33,734 | ₩33,765 | ₩33,641 | ₩33,701 | -0.10% | 3.3만 |
|---|
| 2025.12.02 | ₩33,688 | ₩33,734 | ₩33,627 | ₩33,701 | +0.04% | 1.7만 |
|---|
| 2025.12.01 | ₩33,869 | ₩33,869 | ₩33,614 | ₩33,641 | -0.67% | 9.2만 |
|---|
| 2025.11.28 | ₩33,936 | ₩33,936 | ₩33,667 | ₩33,713 | -0.66% | 2.7만 |
|---|
| 2025.11.26 | ₩33,654 | ₩36,967 | ₩33,595 | ₩33,748 | +0.28% | 39만 |
|---|
| 2025.11.25 | ₩33,681 | ₩33,775 | ₩33,600 | ₩33,728 | +0.14% | 9.3천 |
|---|
| 2025.11.24 | ₩33,650 | ₩33,681 | ₩33,573 | ₩33,634 | -0.05% | 4.5천 |
|---|
| 2025.11.21 | ₩33,667 | ₩33,667 | ₩33,573 | ₩33,627 | -0.12% | 1.6만 |
|---|
| 2025.11.20 | ₩33,882 | ₩33,882 | ₩33,520 | ₩33,594 | -0.85% | 1만 |
|---|
| 2025.11.19 | ₩33,606 | ₩33,641 | ₩33,547 | ₩33,614 | +0.02% | 5.5천 |
|---|
| 2025.11.18 | ₩33,721 | ₩33,721 | ₩33,533 | ₩33,614 | -0.32% | 1.5만 |
|---|
| 2025.11.17 | ₩33,708 | ₩33,708 | ₩33,531 | ₩33,594 | -0.34% | 1.5만 |
|---|
| 2025.11.14 | ₩33,882 | ₩34,003 | ₩33,520 | ₩33,614 | -0.79% | 7.6천 |
|---|
| 2025.11.13 | ₩33,721 | ₩33,748 | ₩33,594 | ₩33,594 | -0.38% | 8.9천 |
|---|
| 2025.11.12 | ₩33,744 | ₩33,775 | ₩33,627 | ₩33,681 | -0.19% | 2천 |
|---|
| 2025.11.11 | ₩33,788 | ₩33,788 | ₩33,560 | ₩33,647 | -0.42% | 6.7천 |
|---|
| 2025.11.10 | ₩33,547 | ₩33,772 | ₩33,547 | ₩33,614 | +0.20% | 3.3천 |
|---|
| 2025.11.07 | ₩33,372 | ₩33,775 | ₩33,372 | ₩33,627 | +0.76% | 2천 |
|---|
| 2025.11.06 | ₩33,688 | ₩33,775 | ₩33,600 | ₩33,619 | -0.20% | 4.1천 |
|---|
| 2025.11.05 | ₩33,641 | ₩33,721 | ₩33,598 | ₩33,607 | -0.10% | 1.1만 |
|---|
| 2025.11.04 | ₩33,654 | ₩33,761 | ₩33,573 | ₩33,681 | +0.08% | 6.4천 |
|---|
| 2025.11.03 | ₩33,359 | ₩33,694 | ₩33,359 | ₩33,641 | +0.84% | 3천 |
|---|
| 2025.10.31 | ₩33,681 | ₩33,748 | ₩33,587 | ₩33,688 | +0.02% | 6.5천 |
|---|
| 2025.10.30 | ₩33,608 | ₩33,773 | ₩33,560 | ₩33,667 | +0.18% | 8.8천 |
|---|
| 2025.10.29 | ₩33,775 | ₩33,989 | ₩33,694 | ₩33,795 | +0.06% | 1.6만 |
|---|
| 2025.10.28 | ₩33,788 | ₩33,828 | ₩33,761 | ₩33,795 | +0.02% | 2.9만 |
|---|
| 2025.10.27 | ₩33,815 | ₩33,828 | ₩33,734 | ₩33,781 | -0.10% | 8.4천 |
|---|
| 2025.10.24 | ₩33,734 | ₩33,828 | ₩33,721 | ₩33,768 | +0.10% | 4.2천 |
|---|
| 2025.10.23 | ₩33,764 | ₩33,815 | ₩33,708 | ₩33,734 | -0.09% | 1.2만 |
|---|
| 2025.10.22 | ₩33,815 | ₩33,828 | ₩33,708 | ₩33,759 | -0.17% | 1.5만 |
|---|
| 2025.10.21 | ₩33,815 | ₩33,828 | ₩31,065 | ₩33,755 | -0.18% | 1.2만 |
|---|
| 2025.10.20 | ₩33,480 | ₩33,761 | ₩33,480 | ₩33,734 | +0.76% | 1.9만 |
|---|
| 2025.10.17 | ₩33,775 | ₩33,842 | ₩33,654 | ₩33,667 | -0.32% | 43.4만 |
|---|
| 2025.10.16 | ₩33,755 | ₩33,882 | ₩33,708 | ₩33,741 | -0.04% | 5.6만 |
|---|
| 2025.10.15 | ₩33,667 | ₩33,828 | ₩33,657 | ₩33,734 | +0.20% | 5.9만 |
|---|
| 2025.10.14 | ₩33,745 | ₩33,788 | ₩33,600 | ₩33,694 | -0.15% | 4.3만 |
|---|
| 2025.10.13 | ₩33,688 | ₩33,748 | ₩33,600 | ₩33,642 | -0.14% | 4.6만 |
|---|
| 2025.10.10 | ₩33,895 | ₩33,895 | ₩33,576 | ₩33,647 | -0.73% | 7.9만 |
|---|