시장 데이터를 불러오는 중
전체 종목
CYBER HORNET S&P 500 and Bitcoin 75/25 Strategy ETF 과거 주가
CYBER HORNET S&P 500 and Bitcoin 75/25 Strategy ETF · BBB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CYBER HORNET S&P 500 and Bitcoin 75/25 Strategy ETF · BBB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,528 | ₩43,568 | ₩43,394 | ₩43,508 | -0.05% | 1.4천 |
| 2026.10.08 | ₩43,251 | ₩43,251 | ₩43,251 | ₩43,251 | 0.00% | 300 |
| 2026.10.07 | ₩43,582 | ₩43,603 | ₩43,582 | ₩43,603 | +0.05% | 600 |
| 2026.10.06 | ₩44,091 | ₩44,091 | ₩43,957 | ₩43,964 | -0.29% | 1.8천 |
| 2026.10.05 | ₩43,780 | ₩43,780 | ₩43,780 | ₩43,780 | 0.00% | 100 |
| 2026.10.02 | ₩43,823 | ₩43,823 | ₩43,340 | ₩43,386 | -1.00% | 1.2천 |
| 2026.10.01 | ₩43,193 | ₩43,220 | ₩42,913 | ₩43,186 | -0.02% | 2천 |
| 2026.09.30 | ₩43,260 | ₩43,260 | ₩43,043 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,043 |
| -0.50% |
| 800 |
| 2026.09.29 | ₩42,911 | ₩43,075 | ₩42,911 | ₩43,075 | +0.38% | 1.1천 |
|---|
| 2026.09.28 | ₩43,113 | ₩43,367 | ₩43,104 | ₩43,104 | -0.02% | 500 |
|---|
| 2026.09.25 | ₩43,436 | ₩43,436 | ₩43,436 | ₩43,436 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩43,247 | ₩43,385 | ₩43,233 | ₩43,334 | +0.20% | 1.3천 |
|---|
| 2026.09.23 | ₩43,260 | ₩43,421 | ₩43,260 | ₩43,365 | +0.24% | 500 |
|---|
| 2026.09.22 | ₩43,823 | ₩43,917 | ₩43,796 | ₩43,838 | +0.03% | 1.8천 |
|---|
| 2026.09.21 | ₩43,893 | ₩43,893 | ₩43,893 | ₩43,893 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩42,576 | ₩42,682 | ₩42,576 | ₩42,682 | +0.25% | 400 |
|---|
| 2026.09.17 | ₩42,014 | ₩42,014 | ₩42,014 | ₩42,014 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩41,731 | ₩41,731 | ₩41,552 | ₩41,552 | -0.43% | 4.2천 |
|---|
| 2026.09.15 | ₩41,825 | ₩41,825 | ₩41,704 | ₩41,704 | -0.29% | 300 |
|---|
| 2026.09.14 | ₩42,046 | ₩42,335 | ₩42,046 | ₩42,264 | +0.52% | 4.4천 |
|---|
| 2026.09.11 | ₩42,254 | ₩42,254 | ₩42,181 | ₩42,181 | -0.17% | 800 |
|---|
| 2026.09.10 | ₩41,932 | ₩41,932 | ₩41,881 | ₩41,881 | -0.12% | 400 |
|---|
| 2026.09.09 | ₩42,295 | ₩42,415 | ₩42,207 | ₩42,207 | -0.21% | 1.1천 |
|---|
| 2026.09.08 | ₩42,408 | ₩42,408 | ₩42,375 | ₩42,375 | -0.08% | 400 |
|---|
| 2026.09.04 | ₩42,804 | ₩42,858 | ₩42,761 | ₩42,761 | -0.10% | 7.1천 |
|---|
| 2026.09.03 | ₩42,710 | ₩43,149 | ₩42,442 | ₩43,149 | +1.03% | 2.9천 |
|---|
| 2026.09.02 | ₩42,187 | ₩42,254 | ₩42,187 | ₩42,201 | +0.03% | 2.4천 |
|---|
| 2026.09.01 | ₩42,147 | ₩42,254 | ₩42,038 | ₩42,038 | -0.26% | 3.2천 |
|---|
| 2026.08.31 | ₩42,422 | ₩42,520 | ₩42,348 | ₩42,520 | +0.23% | 1.1천 |
|---|
| 2026.08.28 | ₩42,630 | ₩42,630 | ₩42,425 | ₩42,425 | -0.48% | 1.4천 |
|---|
| 2026.08.27 | ₩42,683 | ₩42,925 | ₩42,670 | ₩42,831 | +0.35% | 5천 |
|---|
| 2026.08.26 | ₩42,388 | ₩42,496 | ₩42,321 | ₩42,423 | +0.08% | 6.7천 |
|---|
| 2026.08.25 | ₩42,469 | ₩42,509 | ₩42,429 | ₩42,480 | +0.03% | 2.8천 |
|---|
| 2026.08.24 | ₩41,959 | ₩42,469 | ₩41,959 | ₩42,332 | +0.89% | 1.4천 |
|---|
| 2026.08.21 | ₩42,107 | ₩42,214 | ₩42,107 | ₩42,193 | +0.20% | 4.6천 |
|---|
| 2026.08.20 | ₩41,383 | ₩41,383 | ₩41,342 | ₩41,367 | -0.04% | 1만 |
|---|
| 2026.08.19 | ₩40,954 | ₩40,999 | ₩40,954 | ₩40,999 | +0.11% | 500 |
|---|
| 2026.08.18 | ₩40,355 | ₩40,355 | ₩40,355 | ₩40,355 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩40,578 | ₩40,578 | ₩40,524 | ₩40,524 | -0.13% | 600 |
|---|
| 2026.08.14 | ₩40,417 | ₩40,444 | ₩40,417 | ₩40,444 | +0.07% | 300 |
|---|
| 2026.08.13 | ₩40,565 | ₩40,632 | ₩40,511 | ₩40,590 | +0.06% | 1.5천 |
|---|
| 2026.08.12 | ₩40,386 | ₩40,386 | ₩40,386 | ₩40,386 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩40,511 | ₩40,591 | ₩40,276 | ₩40,314 | -0.49% | 3.8천 |
|---|
| 2026.08.10 | ₩40,685 | ₩40,685 | ₩40,471 | ₩40,471 | -0.53% | 500 |
|---|
| 2026.08.07 | ₩40,565 | ₩40,720 | ₩40,565 | ₩40,720 | +0.38% | 5.7천 |
|---|
| 2026.08.06 | ₩40,498 | ₩40,498 | ₩40,404 | ₩40,457 | -0.10% | 5.9천 |
|---|
| 2026.08.05 | ₩40,618 | ₩40,819 | ₩40,417 | ₩40,516 | -0.25% | 2.5천 |
|---|
| 2026.08.04 | ₩40,270 | ₩40,558 | ₩40,243 | ₩40,504 | +0.58% | 5.4천 |
|---|
| 2026.08.03 | ₩39,720 | ₩39,948 | ₩39,720 | ₩39,886 | +0.42% | 4.4천 |
|---|
| 2026.07.31 | ₩38,982 | ₩39,240 | ₩38,982 | ₩39,240 | +0.66% | 3.5천 |
|---|
| 2026.07.30 | ₩39,224 | ₩39,331 | ₩39,224 | ₩39,304 | +0.21% | 1.9천 |
|---|
| 2026.07.29 | ₩38,942 | ₩38,955 | ₩38,681 | ₩38,681 | -0.67% | 3.6천 |
|---|
| 2026.07.28 | ₩38,915 | ₩39,230 | ₩38,888 | ₩39,197 | +0.72% | 2천 |
|---|
| 2026.07.27 | ₩39,465 | ₩39,465 | ₩39,237 | ₩39,280 | -0.47% | 1.5천 |
|---|
| 2026.07.24 | ₩39,096 | ₩39,244 | ₩39,096 | ₩39,139 | +0.11% | 1.7천 |
|---|
| 2026.07.23 | ₩39,358 | ₩39,358 | ₩39,237 | ₩39,255 | -0.26% | 2.4천 |
|---|
| 2026.07.22 | ₩39,841 | ₩39,948 | ₩39,800 | ₩39,806 | -0.09% | 2.7천 |
|---|
| 2026.07.21 | ₩39,912 | ₩39,912 | ₩39,912 | ₩39,912 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩39,706 | ₩39,706 | ₩39,444 | ₩39,444 | -0.66% | 3.1천 |
|---|
| 2026.07.17 | ₩39,358 | ₩39,381 | ₩39,277 | ₩39,381 | +0.06% | 1.4천 |
|---|
| 2026.07.16 | ₩39,827 | ₩39,827 | ₩39,626 | ₩39,661 | -0.42% | 1천 |
|---|
| 2026.07.15 | ₩39,975 | ₩40,001 | ₩39,934 | ₩39,944 | -0.08% | 4.6천 |
|---|
| 2026.07.14 | ₩39,706 | ₩39,796 | ₩39,706 | ₩39,796 | +0.23% | 900 |
|---|
| 2026.07.13 | ₩39,452 | ₩39,452 | ₩39,301 | ₩39,301 | -0.38% | 1.1만 |
|---|
| 2026.07.10 | ₩39,747 | ₩39,867 | ₩39,733 | ₩39,807 | +0.15% | 1.7천 |
|---|
| 2026.07.09 | ₩39,452 | ₩39,551 | ₩39,398 | ₩39,551 | +0.25% | 2.5천 |
|---|
| 2026.07.08 | ₩39,036 | ₩39,183 | ₩39,036 | ₩39,183 | +0.38% | 500 |
|---|
| 2026.07.07 | ₩39,559 | ₩39,559 | ₩39,411 | ₩39,488 | -0.18% | 2.3천 |
|---|
| 2026.07.06 | ₩39,157 | ₩39,639 | ₩39,157 | ₩39,619 | +1.18% | 1천 |
|---|
| 2026.07.02 | ₩39,318 | ₩39,411 | ₩38,955 | ₩39,077 | -0.61% | 8.1천 |
|---|
| 2026.07.01 | ₩38,902 | ₩38,902 | ₩38,754 | ₩38,825 | -0.20% | 1.1천 |
|---|
| 2026.06.30 | ₩38,607 | ₩38,742 | ₩38,607 | ₩38,742 | +0.35% | 300 |
|---|
| 2026.06.29 | ₩38,231 | ₩38,737 | ₩38,231 | ₩38,737 | +1.32% | 400 |
|---|
| 2026.06.26 | ₩38,237 | ₩38,237 | ₩38,237 | ₩38,237 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩38,634 | ₩38,634 | ₩38,221 | ₩38,221 | -1.07% | 2.4천 |
|---|
| 2026.06.24 | ₩38,308 | ₩38,308 | ₩38,308 | ₩38,308 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩38,795 | ₩38,969 | ₩38,776 | ₩38,776 | -0.05% | 1.9천 |
|---|
| 2026.06.22 | ₩39,532 | ₩39,807 | ₩39,411 | ₩39,505 | -0.07% | 6.8천 |
|---|
| 2026.06.18 | ₩39,519 | ₩39,519 | ₩39,421 | ₩39,421 | -0.25% | 200 |
|---|
| 2026.06.17 | ₩39,773 | ₩39,960 | ₩39,344 | ₩39,344 | -1.08% | 900 |
|---|
| 2026.06.16 | ₩40,028 | ₩40,028 | ₩39,845 | ₩39,845 | -0.46% | 8천 |
|---|
| 2026.06.15 | ₩40,229 | ₩40,229 | ₩40,144 | ₩40,144 | -0.21% | 800 |
|---|
| 2026.06.12 | ₩39,197 | ₩39,398 | ₩39,190 | ₩39,198 | +0.00% | 1천 |
|---|
| 2026.06.11 | ₩38,607 | ₩39,061 | ₩38,500 | ₩39,061 | +1.18% | 1.1천 |
|---|
| 2026.06.10 | ₩38,741 | ₩38,741 | ₩38,361 | ₩38,361 | -0.98% | 3.1천 |
|---|
| 2026.06.09 | ₩38,687 | ₩38,772 | ₩38,607 | ₩38,772 | +0.22% | 400 |
|---|
| 2026.06.08 | ₩39,079 | ₩39,079 | ₩39,079 | ₩39,079 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩38,553 | ₩38,577 | ₩38,553 | ₩38,577 | +0.06% | 200 |
|---|
| 2026.06.04 | ₩39,586 | ₩39,752 | ₩39,586 | ₩39,752 | +0.42% | 1천 |
|---|
| 2026.06.03 | ₩40,176 | ₩40,176 | ₩39,902 | ₩39,902 | -0.68% | 200 |
|---|
| 2026.06.02 | ₩40,363 | ₩40,363 | ₩40,325 | ₩40,325 | -0.10% | 300 |
|---|
| 2026.06.01 | ₩40,672 | ₩40,823 | ₩40,672 | ₩40,823 | +0.37% | 400 |
|---|
| 2026.05.29 | ₩41,047 | ₩41,047 | ₩41,004 | ₩41,004 | -0.10% | 400 |
|---|
| 2026.05.28 | ₩40,929 | ₩40,929 | ₩40,929 | ₩40,929 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩40,806 | ₩40,947 | ₩40,806 | ₩40,947 | +0.35% | 500 |
|---|
| 2026.05.26 | ₩40,980 | ₩41,235 | ₩40,980 | ₩41,069 | +0.22% | 1.4천 |
|---|
| 2026.05.22 | ₩41,034 | ₩41,088 | ₩40,881 | ₩40,881 | -0.37% | 700 |
|---|
| 2026.05.21 | ₩40,578 | ₩40,978 | ₩40,578 | ₩40,978 | +0.98% | 200 |
|---|
| 2026.05.20 | ₩40,779 | ₩40,928 | ₩40,779 | ₩40,928 | +0.37% | 3.8천 |
|---|
| 2026.05.19 | ₩40,417 | ₩40,484 | ₩40,417 | ₩40,484 | +0.17% | 600 |
|---|
| 2026.05.18 | ₩40,511 | ₩40,687 | ₩40,484 | ₩40,687 | +0.43% | 600 |
|---|
| 2026.05.15 | ₩41,047 | ₩41,047 | ₩41,004 | ₩41,004 | -0.10% | 300 |
|---|
| 2026.05.14 | ₩41,277 | ₩41,692 | ₩41,277 | ₩41,692 | +1.01% | 3.1천 |
|---|
| 2026.05.13 | ₩41,208 | ₩41,208 | ₩41,208 | ₩41,208 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩40,900 | ₩41,188 | ₩40,873 | ₩41,188 | +0.70% | 500 |
|---|
| 2026.05.11 | ₩41,383 | ₩41,503 | ₩41,367 | ₩41,367 | -0.04% | 1.3천 |
|---|
| 2026.05.08 | ₩41,007 | ₩41,080 | ₩41,007 | ₩41,080 | +0.18% | 200 |
|---|
| 2026.05.07 | ₩40,967 | ₩40,967 | ₩40,815 | ₩40,815 | -0.37% | 200 |
|---|
| 2026.05.06 | ₩41,061 | ₩41,114 | ₩41,061 | ₩41,114 | +0.13% | 300 |
|---|
| 2026.05.05 | ₩40,697 | ₩40,697 | ₩40,697 | ₩40,697 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩40,162 | ₩40,243 | ₩40,162 | ₩40,243 | +0.20% | 400 |
|---|
| 2026.05.01 | ₩40,182 | ₩40,182 | ₩40,182 | ₩40,182 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩39,841 | ₩39,841 | ₩39,841 | ₩39,841 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩39,391 | ₩39,391 | ₩39,370 | ₩39,370 | -0.05% | 2.4천 |
|---|
| 2026.04.28 | ₩39,472 | ₩39,528 | ₩39,472 | ₩39,528 | +0.14% | 200 |
|---|
| 2026.04.27 | ₩39,519 | ₩39,740 | ₩39,519 | ₩39,740 | +0.56% | 500 |
|---|
| 2026.04.24 | ₩39,819 | ₩39,819 | ₩39,819 | ₩39,819 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩39,693 | ₩39,693 | ₩39,576 | ₩39,576 | -0.29% | 1천 |
|---|
| 2026.04.22 | ₩39,773 | ₩39,881 | ₩39,706 | ₩39,854 | +0.20% | 2천 |
|---|
| 2026.04.21 | ₩39,371 | ₩39,532 | ₩39,040 | ₩39,040 | -0.84% | 2.8천 |
|---|
| 2026.04.20 | ₩39,452 | ₩39,452 | ₩39,090 | ₩39,381 | -0.18% | 1.3천 |
|---|
| 2026.04.17 | ₩39,512 | ₩39,618 | ₩39,425 | ₩39,618 | +0.27% | 1.6천 |
|---|
| 2026.04.16 | ₩38,888 | ₩38,969 | ₩38,888 | ₩38,969 | +0.21% | 400 |
|---|
| 2026.04.15 | ₩38,620 | ₩38,887 | ₩38,620 | ₩38,887 | +0.69% | 600 |
|---|
| 2026.04.14 | ₩38,593 | ₩38,593 | ₩38,549 | ₩38,549 | -0.11% | 300 |
|---|
| 2026.04.13 | ₩38,085 | ₩38,085 | ₩38,085 | ₩38,085 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩37,695 | ₩37,777 | ₩37,695 | ₩37,777 | +0.22% | 300 |
|---|
| 2026.04.09 | ₩37,400 | ₩37,735 | ₩37,400 | ₩37,651 | +0.67% | 2.5천 |
|---|
| 2026.04.08 | ₩37,427 | ₩37,427 | ₩37,385 | ₩37,385 | -0.11% | 200 |
|---|
| 2026.04.07 | ₩36,139 | ₩36,366 | ₩36,067 | ₩36,366 | +0.63% | 1천 |
|---|
| 2026.04.06 | ₩36,126 | ₩36,488 | ₩36,126 | ₩36,448 | +0.89% | 1.6천 |
|---|
| 2026.04.02 | ₩35,764 | ₩36,005 | ₩35,764 | ₩35,969 | +0.57% | 3.3천 |
|---|
| 2026.04.01 | ₩35,978 | ₩36,408 | ₩35,978 | ₩36,114 | +0.38% | 1.7천 |
|---|
| 2026.03.31 | ₩35,348 | ₩35,909 | ₩35,335 | ₩35,909 | +1.59% | 1만 |
|---|
| 2026.03.30 | ₩35,187 | ₩35,375 | ₩34,812 | ₩34,978 | -0.59% | 1.9만 |
|---|
| 2026.03.27 | ₩35,006 | ₩35,006 | ₩35,006 | ₩35,006 | 0.00% | 300 |
|---|
| 2026.03.26 | ₩36,233 | ₩36,233 | ₩35,764 | ₩35,789 | -1.23% | 2.2천 |
|---|
| 2026.03.25 | ₩36,689 | ₩36,689 | ₩36,554 | ₩36,554 | -0.37% | 200 |
|---|
| 2026.03.24 | ₩36,448 | ₩36,448 | ₩36,182 | ₩36,182 | -0.73% | 500 |
|---|
| 2026.03.23 | ₩36,756 | ₩36,864 | ₩36,461 | ₩36,520 | -0.64% | 800 |
|---|
| 2026.03.20 | ₩36,143 | ₩36,143 | ₩36,143 | ₩36,143 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩36,559 | ₩36,559 | ₩36,559 | ₩36,559 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩37,145 | ₩37,145 | ₩36,732 | ₩36,732 | -1.11% | 1.4천 |
|---|
| 2026.03.17 | ₩37,588 | ₩37,588 | ₩37,586 | ₩37,586 | -0.00% | 500 |
|---|
| 2026.03.16 | ₩37,448 | ₩37,448 | ₩37,448 | ₩37,448 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩37,454 | ₩37,454 | ₩36,796 | ₩36,796 | -1.75% | 100 |
|---|
| 2026.03.12 | ₩37,038 | ₩37,038 | ₩36,803 | ₩36,860 | -0.48% | 3.3천 |
|---|
| 2026.03.11 | ₩37,319 | ₩37,319 | ₩37,226 | ₩37,297 | -0.06% | 6.6천 |
|---|
| 2026.03.10 | ₩37,521 | ₩37,521 | ₩37,216 | ₩37,216 | -0.81% | 300 |
|---|
| 2026.03.09 | ₩37,163 | ₩37,163 | ₩37,163 | ₩37,163 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩36,847 | ₩36,857 | ₩36,783 | ₩36,807 | -0.11% | 1.2천 |
|---|
| 2026.03.05 | ₩37,494 | ₩37,617 | ₩37,494 | ₩37,617 | +0.33% | 600 |
|---|
| 2026.03.04 | ₩37,185 | ₩38,137 | ₩37,185 | ₩38,045 | +2.31% | 1.1만 |
|---|
| 2026.03.03 | ₩36,595 | ₩37,226 | ₩36,595 | ₩37,136 | +1.48% | 1.8천 |
|---|
| 2026.03.02 | ₩37,574 | ₩37,590 | ₩37,574 | ₩37,590 | +0.04% | 500 |
|---|
| 2026.02.27 | ₩37,212 | ₩37,212 | ₩37,024 | ₩37,024 | -0.50% | 200 |
|---|
| 2026.02.26 | ₩37,507 | ₩37,507 | ₩37,373 | ₩37,399 | -0.29% | 500 |
|---|
| 2026.02.25 | ₩37,842 | ₩37,842 | ₩37,814 | ₩37,814 | -0.07% | 400 |
|---|
| 2026.02.24 | ₩36,935 | ₩36,935 | ₩36,935 | ₩36,935 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩36,689 | ₩36,689 | ₩36,689 | ₩36,689 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩37,442 | ₩37,442 | ₩37,442 | ₩37,442 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩37,051 | ₩37,172 | ₩37,051 | ₩37,172 | +0.33% | 500 |
|---|
| 2026.02.18 | ₩37,145 | ₩37,149 | ₩37,145 | ₩37,149 | +0.01% | 400 |
|---|
| 2026.02.17 | ₩37,226 | ₩37,226 | ₩36,869 | ₩37,176 | -0.13% | 700 |
|---|
| 2026.02.13 | ₩37,494 | ₩37,494 | ₩37,282 | ₩37,282 | -0.57% | 400 |
|---|
| 2026.02.12 | ₩36,819 | ₩36,819 | ₩36,819 | ₩36,819 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩37,655 | ₩37,655 | ₩37,454 | ₩37,573 | -0.22% | 2천 |
|---|
| 2026.02.10 | ₩37,735 | ₩37,735 | ₩37,722 | ₩37,727 | -0.02% | 500 |
|---|
| 2026.02.09 | ₩38,104 | ₩38,104 | ₩38,104 | ₩38,104 | 0.00% | 300 |
|---|
| 2026.02.06 | ₩37,494 | ₩37,936 | ₩37,494 | ₩37,895 | +1.07% | 600 |
|---|
| 2026.02.05 | ₩37,159 | ₩37,159 | ₩36,610 | ₩36,610 | -1.48% | 900 |
|---|
| 2026.02.04 | ₩38,379 | ₩38,379 | ₩38,030 | ₩38,088 | -0.76% | 2.2천 |
|---|
| 2026.02.03 | ₩38,754 | ₩38,754 | ₩38,258 | ₩38,564 | -0.49% | 1.7천 |
|---|
| 2026.02.02 | ₩39,183 | ₩39,425 | ₩38,957 | ₩38,957 | -0.58% | 1만 |
|---|
| 2026.01.30 | ₩39,499 | ₩39,499 | ₩39,197 | ₩39,484 | -0.04% | 1.2천 |
|---|
| 2026.01.29 | ₩39,894 | ₩39,894 | ₩39,559 | ₩39,647 | -0.62% | 1.7천 |
|---|
| 2026.01.28 | ₩40,309 | ₩40,309 | ₩40,309 | ₩40,309 | 0.00% | 400 |
|---|
| 2026.01.27 | ₩40,278 | ₩40,278 | ₩40,278 | ₩40,278 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩40,014 | ₩40,028 | ₩39,960 | ₩39,960 | -0.13% | 1.7천 |
|---|
| 2026.01.23 | ₩39,934 | ₩40,152 | ₩39,934 | ₩40,031 | +0.24% | 700 |
|---|
| 2026.01.22 | ₩39,921 | ₩39,995 | ₩39,921 | ₩39,995 | +0.18% | 1.3천 |
|---|
| 2026.01.21 | ₩39,720 | ₩39,922 | ₩39,411 | ₩39,922 | +0.51% | 1.6천 |
|---|
| 2026.01.20 | ₩40,886 | ₩40,886 | ₩39,478 | ₩39,500 | -3.39% | 900 |
|---|
| 2026.01.16 | ₩40,814 | ₩40,814 | ₩40,814 | ₩40,814 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩41,128 | ₩41,128 | ₩40,775 | ₩40,775 | -0.86% | 2.6천 |
|---|
| 2026.01.14 | ₩40,672 | ₩40,986 | ₩40,672 | ₩40,986 | +0.77% | 1.2천 |
|---|
| 2026.01.13 | ₩40,484 | ₩40,799 | ₩40,484 | ₩40,799 | +0.78% | 2.9천 |
|---|
| 2026.01.12 | ₩40,377 | ₩40,565 | ₩40,365 | ₩40,471 | +0.23% | 2.8만 |
|---|
| 2026.01.09 | ₩40,136 | ₩40,396 | ₩40,136 | ₩40,313 | +0.44% | 500 |
|---|
| 2026.01.08 | ₩40,180 | ₩40,180 | ₩40,180 | ₩40,180 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩40,270 | ₩40,270 | ₩40,184 | ₩40,184 | -0.21% | 300 |
|---|
| 2026.01.06 | ₩40,431 | ₩40,476 | ₩40,431 | ₩40,476 | +0.11% | 600 |
|---|
| 2026.01.05 | ₩40,473 | ₩40,473 | ₩40,473 | ₩40,473 | 0.00% | 200 |
|---|
| 2026.01.02 | ₩39,680 | ₩39,791 | ₩39,680 | ₩39,791 | +0.28% | 400 |
|---|
| 2025.12.31 | ₩39,513 | ₩39,513 | ₩39,513 | ₩39,513 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩39,847 | ₩39,847 | ₩39,753 | ₩39,753 | -0.24% | 300 |
|---|
| 2025.12.29 | ₩39,729 | ₩39,729 | ₩39,729 | ₩39,729 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩39,869 | ₩39,869 | ₩39,869 | ₩39,869 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩39,814 | ₩39,861 | ₩39,814 | ₩39,861 | +0.12% | 1.7천 |
|---|
| 2025.12.23 | ₩39,532 | ₩39,802 | ₩39,519 | ₩39,802 | +0.68% | 200 |
|---|
| 2025.12.22 | ₩40,243 | ₩40,243 | ₩39,693 | ₩39,737 | -1.26% | 1.7천 |
|---|
| 2025.12.19 | ₩39,478 | ₩39,500 | ₩39,398 | ₩39,500 | +0.05% | 900 |
|---|
| 2025.12.18 | ₩38,953 | ₩38,953 | ₩38,953 | ₩38,953 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩39,504 | ₩39,504 | ₩38,859 | ₩38,859 | -1.63% | 600 |
|---|
| 2025.12.16 | ₩39,693 | ₩39,693 | ₩39,291 | ₩39,370 | -0.81% | 1.4천 |
|---|
| 2025.12.15 | ₩39,249 | ₩39,249 | ₩39,249 | ₩39,249 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩39,787 | ₩39,800 | ₩39,760 | ₩39,760 | -0.07% | 2.2천 |
|---|
| 2025.12.11 | ₩40,229 | ₩40,270 | ₩39,773 | ₩40,225 | -0.01% | 9천 |
|---|
| 2025.12.10 | ₩40,015 | ₩40,377 | ₩40,015 | ₩40,252 | +0.59% | 1.5만 |
|---|
| 2025.12.09 | ₩39,934 | ₩40,296 | ₩39,934 | ₩40,103 | +0.42% | 1.4천 |
|---|
| 2025.12.08 | ₩40,431 | ₩40,431 | ₩39,818 | ₩39,846 | -1.45% | 7.5천 |
|---|
| 2025.12.05 | ₩40,162 | ₩40,162 | ₩39,828 | ₩39,828 | -0.83% | 800 |
|---|
| 2025.12.04 | ₩40,066 | ₩40,086 | ₩40,042 | ₩40,086 | +0.05% | 2.2천 |
|---|
| 2025.12.03 | ₩40,095 | ₩40,130 | ₩40,095 | ₩40,130 | +0.09% | 1.2만 |
|---|
| 2025.12.02 | ₩39,894 | ₩39,908 | ₩39,834 | ₩39,834 | -0.15% | 3.5천 |
|---|
| 2025.12.01 | ₩39,250 | ₩39,250 | ₩39,095 | ₩39,134 | -0.30% | 4.5천 |
|---|
| 2025.11.28 | ₩39,890 | ₩39,890 | ₩39,890 | ₩39,890 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩39,344 | ₩39,720 | ₩39,344 | ₩39,666 | +0.82% | 2.7천 |
|---|
| 2025.11.25 | ₩38,929 | ₩39,166 | ₩38,848 | ₩39,166 | +0.61% | 2.4천 |
|---|
| 2025.11.24 | ₩38,124 | ₩39,063 | ₩38,124 | ₩39,063 | +2.46% | 7.1천 |
|---|
| 2025.11.21 | ₩38,365 | ₩38,365 | ₩38,164 | ₩38,221 | -0.38% | 400 |
|---|
| 2025.11.20 | ₩39,438 | ₩39,465 | ₩38,084 | ₩38,089 | -3.42% | 1.5천 |
|---|
| 2025.11.19 | ₩39,183 | ₩39,183 | ₩38,730 | ₩38,812 | -0.95% | 5.2천 |
|---|
| 2025.11.18 | ₩39,116 | ₩39,157 | ₩38,997 | ₩38,997 | -0.31% | 8.1천 |
|---|
| 2025.11.17 | ₩39,841 | ₩39,841 | ₩39,128 | ₩39,128 | -1.79% | 400 |
|---|
| 2025.11.14 | ₩39,814 | ₩39,908 | ₩39,637 | ₩39,637 | -0.44% | 7.4천 |
|---|
| 2025.11.13 | ₩40,185 | ₩40,185 | ₩40,015 | ₩40,016 | -0.42% | 8.6천 |
|---|
| 2025.11.12 | ₩40,833 | ₩40,850 | ₩40,833 | ₩40,850 | +0.04% | 700 |
|---|
| 2025.11.11 | ₩40,967 | ₩40,967 | ₩40,941 | ₩40,941 | -0.06% | 4.2천 |
|---|
| 2025.11.10 | ₩40,873 | ₩41,190 | ₩40,846 | ₩41,190 | +0.77% | 3.8천 |
|---|
| 2025.11.07 | ₩39,975 | ₩40,512 | ₩39,906 | ₩40,512 | +1.35% | 6.7천 |
|---|
| 2025.11.06 | ₩40,685 | ₩40,685 | ₩40,209 | ₩40,209 | -1.17% | 700 |
|---|
| 2025.11.05 | ₩40,752 | ₩40,913 | ₩40,752 | ₩40,882 | +0.32% | 4.4천 |
|---|
| 2025.11.04 | ₩40,779 | ₩40,940 | ₩40,404 | ₩40,417 | -0.89% | 3.2천 |
|---|
| 2025.11.03 | ₩42,590 | ₩42,590 | ₩41,208 | ₩41,320 | -2.98% | 4.3천 |
|---|
| 2025.10.31 | ₩41,758 | ₩41,839 | ₩41,450 | ₩41,627 | -0.31% | 2.7천 |
|---|
| 2025.10.30 | ₩41,664 | ₩41,718 | ₩41,224 | ₩41,224 | -1.06% | 3천 |
|---|
| 2025.10.29 | ₩42,195 | ₩42,241 | ₩41,892 | ₩41,912 | -0.67% | 3.7천 |
|---|
| 2025.10.28 | ₩42,245 | ₩42,245 | ₩42,218 | ₩42,218 | -0.06% | 2.1천 |
|---|
| 2025.10.27 | ₩42,254 | ₩42,254 | ₩42,214 | ₩42,252 | -0.01% | 3.3천 |
|---|
| 2025.10.24 | ₩41,530 | ₩41,570 | ₩41,472 | ₩41,472 | -0.14% | 3.3천 |
|---|
| 2025.10.23 | ₩40,605 | ₩41,208 | ₩40,605 | ₩41,208 | +1.49% | 2.1천 |
|---|
| 2025.10.22 | ₩40,886 | ₩40,886 | ₩40,811 | ₩40,811 | -0.18% | 300 |
|---|
| 2025.10.21 | ₩41,423 | ₩41,423 | ₩41,391 | ₩41,391 | -0.08% | 400 |
|---|
| 2025.10.20 | ₩41,114 | ₩41,275 | ₩41,114 | ₩41,270 | +0.38% | 800 |
|---|
| 2025.10.17 | ₩40,354 | ₩40,578 | ₩40,354 | ₩40,542 | +0.47% | 800 |
|---|
| 2025.10.16 | ₩41,436 | ₩41,436 | ₩40,502 | ₩40,502 | -2.26% | 800 |
|---|
| 2025.10.15 | ₩41,047 | ₩41,047 | ₩40,959 | ₩40,959 | -0.22% | 700 |
|---|
| 2025.10.14 | ₩40,377 | ₩41,128 | ₩40,377 | ₩40,980 | +1.49% | 1.3천 |
|---|
| 2025.10.13 | ₩40,712 | ₩41,304 | ₩40,712 | ₩41,304 | +1.45% | 1.5천 |
|---|
| 2025.10.10 | ₩42,107 | ₩42,187 | ₩40,903 | ₩40,903 | -2.86% | 2.6천 |
|---|