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 | ₩43,497 | ₩43,537 | ₩43,363 | ₩43,477 | -0.05% | 1.4천 |
| 2026.10.08 | ₩43,220 | ₩43,220 | ₩43,220 | ₩43,220 | 0.00% | 300 |
| 2026.10.07 | ₩43,551 | ₩43,572 | ₩43,551 | ₩43,572 | +0.05% | 600 |
| 2026.10.06 | ₩44,060 | ₩44,060 | ₩43,926 | ₩43,933 | -0.29% | 1.8천 |
| 2026.10.05 | ₩43,749 | ₩43,749 | ₩43,749 | ₩43,749 | 0.00% | 100 |
| 2026.10.02 | ₩43,792 | ₩43,792 | ₩43,309 | ₩43,355 | -1.00% | 1.2천 |
| 2026.10.01 | ₩43,162 | ₩43,189 | ₩42,882 | ₩43,155 | -0.02% | 2천 |
| 2026.09.30 | ₩43,229 | ₩43,229 | ₩43,012 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,012 |
| -0.50% |
| 800 |
| 2026.09.29 | ₩42,881 | ₩43,044 | ₩42,881 | ₩43,044 | +0.38% | 1.1천 |
|---|
| 2026.09.28 | ₩43,082 | ₩43,336 | ₩43,074 | ₩43,074 | -0.02% | 500 |
|---|
| 2026.09.25 | ₩43,405 | ₩43,405 | ₩43,405 | ₩43,405 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩43,216 | ₩43,354 | ₩43,202 | ₩43,303 | +0.20% | 1.3천 |
|---|
| 2026.09.23 | ₩43,229 | ₩43,390 | ₩43,229 | ₩43,334 | +0.24% | 500 |
|---|
| 2026.09.22 | ₩43,792 | ₩43,886 | ₩43,765 | ₩43,807 | +0.03% | 1.8천 |
|---|
| 2026.09.21 | ₩43,862 | ₩43,862 | ₩43,862 | ₩43,862 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩42,546 | ₩42,651 | ₩42,546 | ₩42,651 | +0.25% | 400 |
|---|
| 2026.09.17 | ₩41,984 | ₩41,984 | ₩41,984 | ₩41,984 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩41,701 | ₩41,701 | ₩41,522 | ₩41,522 | -0.43% | 4.2천 |
|---|
| 2026.09.15 | ₩41,795 | ₩41,795 | ₩41,675 | ₩41,675 | -0.29% | 300 |
|---|
| 2026.09.14 | ₩42,016 | ₩42,304 | ₩42,016 | ₩42,233 | +0.52% | 4.4천 |
|---|
| 2026.09.11 | ₩42,224 | ₩42,224 | ₩42,150 | ₩42,150 | -0.17% | 800 |
|---|
| 2026.09.10 | ₩41,902 | ₩41,902 | ₩41,852 | ₩41,852 | -0.12% | 400 |
|---|
| 2026.09.09 | ₩42,264 | ₩42,385 | ₩42,177 | ₩42,177 | -0.21% | 1.1천 |
|---|
| 2026.09.08 | ₩42,378 | ₩42,378 | ₩42,345 | ₩42,345 | -0.08% | 400 |
|---|
| 2026.09.04 | ₩42,773 | ₩42,827 | ₩42,731 | ₩42,731 | -0.10% | 7.1천 |
|---|
| 2026.09.03 | ₩42,680 | ₩43,118 | ₩42,412 | ₩43,118 | +1.03% | 2.9천 |
|---|
| 2026.09.02 | ₩42,157 | ₩42,224 | ₩42,157 | ₩42,170 | +0.03% | 2.4천 |
|---|
| 2026.09.01 | ₩42,117 | ₩42,224 | ₩42,008 | ₩42,008 | -0.26% | 3.2천 |
|---|
| 2026.08.31 | ₩42,392 | ₩42,489 | ₩42,318 | ₩42,489 | +0.23% | 1.1천 |
|---|
| 2026.08.28 | ₩42,599 | ₩42,599 | ₩42,394 | ₩42,394 | -0.48% | 1.4천 |
|---|
| 2026.08.27 | ₩42,653 | ₩42,894 | ₩42,639 | ₩42,800 | +0.35% | 5천 |
|---|
| 2026.08.26 | ₩42,358 | ₩42,465 | ₩42,291 | ₩42,393 | +0.08% | 6.7천 |
|---|
| 2026.08.25 | ₩42,438 | ₩42,479 | ₩42,398 | ₩42,449 | +0.03% | 2.8천 |
|---|
| 2026.08.24 | ₩41,929 | ₩42,438 | ₩41,929 | ₩42,302 | +0.89% | 1.4천 |
|---|
| 2026.08.21 | ₩42,077 | ₩42,184 | ₩42,077 | ₩42,162 | +0.20% | 4.6천 |
|---|
| 2026.08.20 | ₩41,353 | ₩41,353 | ₩41,313 | ₩41,337 | -0.04% | 1만 |
|---|
| 2026.08.19 | ₩40,924 | ₩40,970 | ₩40,924 | ₩40,970 | +0.11% | 500 |
|---|
| 2026.08.18 | ₩40,327 | ₩40,327 | ₩40,327 | ₩40,327 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩40,549 | ₩40,549 | ₩40,495 | ₩40,495 | -0.13% | 600 |
|---|
| 2026.08.14 | ₩40,388 | ₩40,415 | ₩40,388 | ₩40,415 | +0.07% | 300 |
|---|
| 2026.08.13 | ₩40,536 | ₩40,603 | ₩40,482 | ₩40,561 | +0.06% | 1.5천 |
|---|
| 2026.08.12 | ₩40,357 | ₩40,357 | ₩40,357 | ₩40,357 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩40,482 | ₩40,562 | ₩40,248 | ₩40,285 | -0.49% | 3.8천 |
|---|
| 2026.08.10 | ₩40,656 | ₩40,656 | ₩40,442 | ₩40,442 | -0.53% | 500 |
|---|
| 2026.08.07 | ₩40,536 | ₩40,691 | ₩40,536 | ₩40,691 | +0.38% | 5.7천 |
|---|
| 2026.08.06 | ₩40,469 | ₩40,469 | ₩40,375 | ₩40,428 | -0.10% | 5.9천 |
|---|
| 2026.08.05 | ₩40,589 | ₩40,790 | ₩40,388 | ₩40,487 | -0.25% | 2.5천 |
|---|
| 2026.08.04 | ₩40,241 | ₩40,529 | ₩40,214 | ₩40,475 | +0.58% | 5.4천 |
|---|
| 2026.08.03 | ₩39,691 | ₩39,919 | ₩39,691 | ₩39,858 | +0.42% | 4.4천 |
|---|
| 2026.07.31 | ₩38,954 | ₩39,212 | ₩38,954 | ₩39,212 | +0.66% | 3.5천 |
|---|
| 2026.07.30 | ₩39,196 | ₩39,303 | ₩39,196 | ₩39,276 | +0.21% | 1.9천 |
|---|
| 2026.07.29 | ₩38,914 | ₩38,928 | ₩38,653 | ₩38,653 | -0.67% | 3.6천 |
|---|
| 2026.07.28 | ₩38,887 | ₩39,202 | ₩38,861 | ₩39,169 | +0.72% | 2천 |
|---|
| 2026.07.27 | ₩39,437 | ₩39,437 | ₩39,209 | ₩39,252 | -0.47% | 1.5천 |
|---|
| 2026.07.24 | ₩39,068 | ₩39,216 | ₩39,068 | ₩39,111 | +0.11% | 1.7천 |
|---|
| 2026.07.23 | ₩39,330 | ₩39,330 | ₩39,209 | ₩39,226 | -0.26% | 2.4천 |
|---|
| 2026.07.22 | ₩39,812 | ₩39,919 | ₩39,772 | ₩39,777 | -0.09% | 2.7천 |
|---|
| 2026.07.21 | ₩39,883 | ₩39,883 | ₩39,883 | ₩39,883 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩39,678 | ₩39,678 | ₩39,415 | ₩39,415 | -0.66% | 3.1천 |
|---|
| 2026.07.17 | ₩39,330 | ₩39,352 | ₩39,249 | ₩39,352 | +0.06% | 1.4천 |
|---|
| 2026.07.16 | ₩39,799 | ₩39,799 | ₩39,598 | ₩39,632 | -0.42% | 1천 |
|---|
| 2026.07.15 | ₩39,946 | ₩39,973 | ₩39,906 | ₩39,915 | -0.08% | 4.6천 |
|---|
| 2026.07.14 | ₩39,678 | ₩39,768 | ₩39,678 | ₩39,768 | +0.23% | 900 |
|---|
| 2026.07.13 | ₩39,423 | ₩39,423 | ₩39,273 | ₩39,273 | -0.38% | 1.1만 |
|---|
| 2026.07.10 | ₩39,718 | ₩39,839 | ₩39,705 | ₩39,778 | +0.15% | 1.7천 |
|---|
| 2026.07.09 | ₩39,423 | ₩39,523 | ₩39,370 | ₩39,523 | +0.25% | 2.5천 |
|---|
| 2026.07.08 | ₩39,008 | ₩39,155 | ₩39,008 | ₩39,155 | +0.38% | 500 |
|---|
| 2026.07.07 | ₩39,531 | ₩39,531 | ₩39,383 | ₩39,460 | -0.18% | 2.3천 |
|---|
| 2026.07.06 | ₩39,129 | ₩39,611 | ₩39,129 | ₩39,591 | +1.18% | 1천 |
|---|
| 2026.07.02 | ₩39,289 | ₩39,383 | ₩38,928 | ₩39,050 | -0.61% | 8.1천 |
|---|
| 2026.07.01 | ₩38,874 | ₩38,874 | ₩38,727 | ₩38,798 | -0.20% | 1.1천 |
|---|
| 2026.06.30 | ₩38,579 | ₩38,715 | ₩38,579 | ₩38,715 | +0.35% | 300 |
|---|
| 2026.06.29 | ₩38,204 | ₩38,709 | ₩38,204 | ₩38,709 | +1.32% | 400 |
|---|
| 2026.06.26 | ₩38,209 | ₩38,209 | ₩38,209 | ₩38,209 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩38,606 | ₩38,606 | ₩38,193 | ₩38,193 | -1.07% | 2.4천 |
|---|
| 2026.06.24 | ₩38,280 | ₩38,280 | ₩38,280 | ₩38,280 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩38,767 | ₩38,941 | ₩38,748 | ₩38,748 | -0.05% | 1.9천 |
|---|
| 2026.06.22 | ₩39,504 | ₩39,778 | ₩39,383 | ₩39,477 | -0.07% | 6.8천 |
|---|
| 2026.06.18 | ₩39,490 | ₩39,490 | ₩39,393 | ₩39,393 | -0.25% | 200 |
|---|
| 2026.06.17 | ₩39,745 | ₩39,931 | ₩39,316 | ₩39,316 | -1.08% | 900 |
|---|
| 2026.06.16 | ₩40,000 | ₩40,000 | ₩39,816 | ₩39,816 | -0.46% | 8천 |
|---|
| 2026.06.15 | ₩40,201 | ₩40,201 | ₩40,115 | ₩40,115 | -0.21% | 800 |
|---|
| 2026.06.12 | ₩39,169 | ₩39,370 | ₩39,162 | ₩39,170 | +0.00% | 1천 |
|---|
| 2026.06.11 | ₩38,579 | ₩39,033 | ₩38,472 | ₩39,033 | +1.18% | 1.1천 |
|---|
| 2026.06.10 | ₩38,713 | ₩38,713 | ₩38,334 | ₩38,334 | -0.98% | 3.1천 |
|---|
| 2026.06.09 | ₩38,660 | ₩38,744 | ₩38,579 | ₩38,744 | +0.22% | 400 |
|---|
| 2026.06.08 | ₩39,051 | ₩39,051 | ₩39,051 | ₩39,051 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩38,526 | ₩38,550 | ₩38,526 | ₩38,550 | +0.06% | 200 |
|---|
| 2026.06.04 | ₩39,557 | ₩39,724 | ₩39,557 | ₩39,724 | +0.42% | 1천 |
|---|
| 2026.06.03 | ₩40,147 | ₩40,147 | ₩39,874 | ₩39,874 | -0.68% | 200 |
|---|
| 2026.06.02 | ₩40,335 | ₩40,335 | ₩40,296 | ₩40,296 | -0.10% | 300 |
|---|
| 2026.06.01 | ₩40,643 | ₩40,794 | ₩40,643 | ₩40,794 | +0.37% | 400 |
|---|
| 2026.05.29 | ₩41,018 | ₩41,018 | ₩40,975 | ₩40,975 | -0.10% | 400 |
|---|
| 2026.05.28 | ₩40,900 | ₩40,900 | ₩40,900 | ₩40,900 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩40,777 | ₩40,918 | ₩40,777 | ₩40,918 | +0.35% | 500 |
|---|
| 2026.05.26 | ₩40,951 | ₩41,206 | ₩40,951 | ₩41,039 | +0.22% | 1.4천 |
|---|
| 2026.05.22 | ₩41,005 | ₩41,058 | ₩40,852 | ₩40,852 | -0.37% | 700 |
|---|
| 2026.05.21 | ₩40,549 | ₩40,948 | ₩40,549 | ₩40,948 | +0.98% | 200 |
|---|
| 2026.05.20 | ₩40,750 | ₩40,899 | ₩40,750 | ₩40,899 | +0.37% | 3.8천 |
|---|
| 2026.05.19 | ₩40,388 | ₩40,455 | ₩40,388 | ₩40,455 | +0.17% | 600 |
|---|
| 2026.05.18 | ₩40,482 | ₩40,658 | ₩40,455 | ₩40,658 | +0.43% | 600 |
|---|
| 2026.05.15 | ₩41,018 | ₩41,018 | ₩40,975 | ₩40,975 | -0.10% | 300 |
|---|
| 2026.05.14 | ₩41,247 | ₩41,663 | ₩41,247 | ₩41,663 | +1.01% | 3.1천 |
|---|
| 2026.05.13 | ₩41,179 | ₩41,179 | ₩41,179 | ₩41,179 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩40,871 | ₩41,159 | ₩40,844 | ₩41,159 | +0.70% | 500 |
|---|
| 2026.05.11 | ₩41,353 | ₩41,474 | ₩41,337 | ₩41,337 | -0.04% | 1.3천 |
|---|
| 2026.05.08 | ₩40,978 | ₩41,050 | ₩40,978 | ₩41,050 | +0.18% | 200 |
|---|
| 2026.05.07 | ₩40,938 | ₩40,938 | ₩40,786 | ₩40,786 | -0.37% | 200 |
|---|
| 2026.05.06 | ₩41,031 | ₩41,085 | ₩41,031 | ₩41,085 | +0.13% | 300 |
|---|
| 2026.05.05 | ₩40,668 | ₩40,668 | ₩40,668 | ₩40,668 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩40,134 | ₩40,214 | ₩40,134 | ₩40,214 | +0.20% | 400 |
|---|
| 2026.05.01 | ₩40,154 | ₩40,154 | ₩40,154 | ₩40,154 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩39,812 | ₩39,812 | ₩39,812 | ₩39,812 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩39,363 | ₩39,363 | ₩39,342 | ₩39,342 | -0.05% | 2.4천 |
|---|
| 2026.04.28 | ₩39,443 | ₩39,500 | ₩39,443 | ₩39,500 | +0.14% | 200 |
|---|
| 2026.04.27 | ₩39,490 | ₩39,711 | ₩39,490 | ₩39,711 | +0.56% | 500 |
|---|
| 2026.04.24 | ₩39,791 | ₩39,791 | ₩39,791 | ₩39,791 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩39,665 | ₩39,665 | ₩39,548 | ₩39,548 | -0.29% | 1천 |
|---|
| 2026.04.22 | ₩39,745 | ₩39,852 | ₩39,678 | ₩39,825 | +0.20% | 2천 |
|---|
| 2026.04.21 | ₩39,343 | ₩39,504 | ₩39,012 | ₩39,012 | -0.84% | 2.8천 |
|---|
| 2026.04.20 | ₩39,423 | ₩39,423 | ₩39,062 | ₩39,352 | -0.18% | 1.3천 |
|---|
| 2026.04.17 | ₩39,484 | ₩39,590 | ₩39,397 | ₩39,590 | +0.27% | 1.6천 |
|---|
| 2026.04.16 | ₩38,861 | ₩38,941 | ₩38,861 | ₩38,941 | +0.21% | 400 |
|---|
| 2026.04.15 | ₩38,593 | ₩38,859 | ₩38,593 | ₩38,859 | +0.69% | 600 |
|---|
| 2026.04.14 | ₩38,566 | ₩38,566 | ₩38,522 | ₩38,522 | -0.11% | 300 |
|---|
| 2026.04.13 | ₩38,058 | ₩38,058 | ₩38,058 | ₩38,058 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩37,668 | ₩37,750 | ₩37,668 | ₩37,750 | +0.22% | 300 |
|---|
| 2026.04.09 | ₩37,373 | ₩37,708 | ₩37,373 | ₩37,624 | +0.67% | 2.5천 |
|---|
| 2026.04.08 | ₩37,400 | ₩37,400 | ₩37,358 | ₩37,358 | -0.11% | 200 |
|---|
| 2026.04.07 | ₩36,114 | ₩36,340 | ₩36,041 | ₩36,340 | +0.63% | 1천 |
|---|
| 2026.04.06 | ₩36,100 | ₩36,462 | ₩36,100 | ₩36,422 | +0.89% | 1.6천 |
|---|
| 2026.04.02 | ₩35,738 | ₩35,980 | ₩35,738 | ₩35,943 | +0.57% | 3.3천 |
|---|
| 2026.04.01 | ₩35,953 | ₩36,382 | ₩35,953 | ₩36,088 | +0.38% | 1.7천 |
|---|
| 2026.03.31 | ₩35,323 | ₩35,883 | ₩35,310 | ₩35,883 | +1.59% | 1만 |
|---|
| 2026.03.30 | ₩35,162 | ₩35,350 | ₩34,787 | ₩34,953 | -0.59% | 1.9만 |
|---|
| 2026.03.27 | ₩34,981 | ₩34,981 | ₩34,981 | ₩34,981 | 0.00% | 300 |
|---|
| 2026.03.26 | ₩36,207 | ₩36,207 | ₩35,738 | ₩35,764 | -1.23% | 2.2천 |
|---|
| 2026.03.25 | ₩36,663 | ₩36,663 | ₩36,528 | ₩36,528 | -0.37% | 200 |
|---|
| 2026.03.24 | ₩36,422 | ₩36,422 | ₩36,156 | ₩36,156 | -0.73% | 500 |
|---|
| 2026.03.23 | ₩36,730 | ₩36,837 | ₩36,435 | ₩36,494 | -0.64% | 800 |
|---|
| 2026.03.20 | ₩36,118 | ₩36,118 | ₩36,118 | ₩36,118 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩36,533 | ₩36,533 | ₩36,533 | ₩36,533 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩37,119 | ₩37,119 | ₩36,706 | ₩36,706 | -1.11% | 1.4천 |
|---|
| 2026.03.17 | ₩37,561 | ₩37,561 | ₩37,559 | ₩37,559 | -0.00% | 500 |
|---|
| 2026.03.16 | ₩37,421 | ₩37,421 | ₩37,421 | ₩37,421 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩37,427 | ₩37,427 | ₩36,770 | ₩36,770 | -1.75% | 100 |
|---|
| 2026.03.12 | ₩37,011 | ₩37,011 | ₩36,777 | ₩36,833 | -0.48% | 3.3천 |
|---|
| 2026.03.11 | ₩37,293 | ₩37,293 | ₩37,199 | ₩37,270 | -0.06% | 6.6천 |
|---|
| 2026.03.10 | ₩37,494 | ₩37,494 | ₩37,190 | ₩37,190 | -0.81% | 300 |
|---|
| 2026.03.09 | ₩37,136 | ₩37,136 | ₩37,136 | ₩37,136 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩36,821 | ₩36,830 | ₩36,757 | ₩36,781 | -0.11% | 1.2천 |
|---|
| 2026.03.05 | ₩37,467 | ₩37,590 | ₩37,467 | ₩37,590 | +0.33% | 600 |
|---|
| 2026.03.04 | ₩37,159 | ₩38,110 | ₩37,159 | ₩38,018 | +2.31% | 1.1만 |
|---|
| 2026.03.03 | ₩36,569 | ₩37,199 | ₩36,569 | ₩37,109 | +1.48% | 1.8천 |
|---|
| 2026.03.02 | ₩37,547 | ₩37,563 | ₩37,547 | ₩37,563 | +0.04% | 500 |
|---|
| 2026.02.27 | ₩37,186 | ₩37,186 | ₩36,998 | ₩36,998 | -0.50% | 200 |
|---|
| 2026.02.26 | ₩37,480 | ₩37,480 | ₩37,346 | ₩37,372 | -0.29% | 500 |
|---|
| 2026.02.25 | ₩37,815 | ₩37,815 | ₩37,787 | ₩37,787 | -0.07% | 400 |
|---|
| 2026.02.24 | ₩36,908 | ₩36,908 | ₩36,908 | ₩36,908 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩36,663 | ₩36,663 | ₩36,663 | ₩36,663 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩37,415 | ₩37,415 | ₩37,415 | ₩37,415 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩37,025 | ₩37,145 | ₩37,025 | ₩37,145 | +0.33% | 500 |
|---|
| 2026.02.18 | ₩37,119 | ₩37,123 | ₩37,119 | ₩37,123 | +0.01% | 400 |
|---|
| 2026.02.17 | ₩37,199 | ₩37,199 | ₩36,843 | ₩37,149 | -0.13% | 700 |
|---|
| 2026.02.13 | ₩37,467 | ₩37,467 | ₩37,255 | ₩37,255 | -0.57% | 400 |
|---|
| 2026.02.12 | ₩36,793 | ₩36,793 | ₩36,793 | ₩36,793 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩37,628 | ₩37,628 | ₩37,427 | ₩37,546 | -0.22% | 2천 |
|---|
| 2026.02.10 | ₩37,708 | ₩37,708 | ₩37,695 | ₩37,700 | -0.02% | 500 |
|---|
| 2026.02.09 | ₩38,077 | ₩38,077 | ₩38,077 | ₩38,077 | 0.00% | 300 |
|---|
| 2026.02.06 | ₩37,467 | ₩37,909 | ₩37,467 | ₩37,868 | +1.07% | 600 |
|---|
| 2026.02.05 | ₩37,132 | ₩37,132 | ₩36,584 | ₩36,584 | -1.48% | 900 |
|---|
| 2026.02.04 | ₩38,351 | ₩38,351 | ₩38,003 | ₩38,061 | -0.76% | 2.2천 |
|---|
| 2026.02.03 | ₩38,727 | ₩38,727 | ₩38,231 | ₩38,536 | -0.49% | 1.7천 |
|---|
| 2026.02.02 | ₩39,155 | ₩39,397 | ₩38,929 | ₩38,929 | -0.58% | 1만 |
|---|
| 2026.01.30 | ₩39,470 | ₩39,470 | ₩39,169 | ₩39,456 | -0.04% | 1.2천 |
|---|
| 2026.01.29 | ₩39,866 | ₩39,866 | ₩39,531 | ₩39,619 | -0.62% | 1.7천 |
|---|
| 2026.01.28 | ₩40,280 | ₩40,280 | ₩40,280 | ₩40,280 | 0.00% | 400 |
|---|
| 2026.01.27 | ₩40,249 | ₩40,249 | ₩40,249 | ₩40,249 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩39,985 | ₩40,000 | ₩39,931 | ₩39,931 | -0.13% | 1.7천 |
|---|
| 2026.01.23 | ₩39,906 | ₩40,123 | ₩39,906 | ₩40,002 | +0.24% | 700 |
|---|
| 2026.01.22 | ₩39,892 | ₩39,966 | ₩39,892 | ₩39,966 | +0.18% | 1.3천 |
|---|
| 2026.01.21 | ₩39,691 | ₩39,894 | ₩39,383 | ₩39,894 | +0.51% | 1.6천 |
|---|
| 2026.01.20 | ₩40,857 | ₩40,857 | ₩39,450 | ₩39,472 | -3.39% | 900 |
|---|
| 2026.01.16 | ₩40,785 | ₩40,785 | ₩40,785 | ₩40,785 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩41,098 | ₩41,098 | ₩40,746 | ₩40,746 | -0.86% | 2.6천 |
|---|
| 2026.01.14 | ₩40,643 | ₩40,956 | ₩40,643 | ₩40,956 | +0.77% | 1.2천 |
|---|
| 2026.01.13 | ₩40,455 | ₩40,770 | ₩40,455 | ₩40,770 | +0.78% | 2.9천 |
|---|
| 2026.01.12 | ₩40,348 | ₩40,536 | ₩40,336 | ₩40,442 | +0.23% | 2.8만 |
|---|
| 2026.01.09 | ₩40,107 | ₩40,367 | ₩40,107 | ₩40,284 | +0.44% | 500 |
|---|
| 2026.01.08 | ₩40,151 | ₩40,151 | ₩40,151 | ₩40,151 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩40,241 | ₩40,241 | ₩40,155 | ₩40,155 | -0.21% | 300 |
|---|
| 2026.01.06 | ₩40,402 | ₩40,447 | ₩40,402 | ₩40,447 | +0.11% | 600 |
|---|
| 2026.01.05 | ₩40,444 | ₩40,444 | ₩40,444 | ₩40,444 | 0.00% | 200 |
|---|
| 2026.01.02 | ₩39,651 | ₩39,762 | ₩39,651 | ₩39,762 | +0.28% | 400 |
|---|
| 2025.12.31 | ₩39,485 | ₩39,485 | ₩39,485 | ₩39,485 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩39,819 | ₩39,819 | ₩39,725 | ₩39,725 | -0.24% | 300 |
|---|
| 2025.12.29 | ₩39,701 | ₩39,701 | ₩39,701 | ₩39,701 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩39,840 | ₩39,840 | ₩39,840 | ₩39,840 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩39,785 | ₩39,832 | ₩39,785 | ₩39,832 | +0.12% | 1.7천 |
|---|
| 2025.12.23 | ₩39,504 | ₩39,773 | ₩39,490 | ₩39,773 | +0.68% | 200 |
|---|
| 2025.12.22 | ₩40,214 | ₩40,214 | ₩39,665 | ₩39,709 | -1.26% | 1.7천 |
|---|
| 2025.12.19 | ₩39,450 | ₩39,472 | ₩39,370 | ₩39,472 | +0.05% | 900 |
|---|
| 2025.12.18 | ₩38,925 | ₩38,925 | ₩38,925 | ₩38,925 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩39,476 | ₩39,476 | ₩38,831 | ₩38,831 | -1.63% | 600 |
|---|
| 2025.12.16 | ₩39,665 | ₩39,665 | ₩39,263 | ₩39,342 | -0.81% | 1.4천 |
|---|
| 2025.12.15 | ₩39,221 | ₩39,221 | ₩39,221 | ₩39,221 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩39,758 | ₩39,772 | ₩39,732 | ₩39,732 | -0.07% | 2.2천 |
|---|
| 2025.12.11 | ₩40,201 | ₩40,241 | ₩39,745 | ₩40,197 | -0.01% | 9천 |
|---|
| 2025.12.10 | ₩39,986 | ₩40,348 | ₩39,986 | ₩40,223 | +0.59% | 1.5만 |
|---|
| 2025.12.09 | ₩39,906 | ₩40,268 | ₩39,906 | ₩40,075 | +0.42% | 1.4천 |
|---|
| 2025.12.08 | ₩40,402 | ₩40,402 | ₩39,789 | ₩39,817 | -1.45% | 7.5천 |
|---|
| 2025.12.05 | ₩40,134 | ₩40,134 | ₩39,800 | ₩39,800 | -0.83% | 800 |
|---|
| 2025.12.04 | ₩40,037 | ₩40,057 | ₩40,013 | ₩40,057 | +0.05% | 2.2천 |
|---|
| 2025.12.03 | ₩40,067 | ₩40,101 | ₩40,067 | ₩40,101 | +0.09% | 1.2만 |
|---|
| 2025.12.02 | ₩39,866 | ₩39,879 | ₩39,805 | ₩39,805 | -0.15% | 3.5천 |
|---|
| 2025.12.01 | ₩39,222 | ₩39,222 | ₩39,067 | ₩39,106 | -0.30% | 4.5천 |
|---|
| 2025.11.28 | ₩39,862 | ₩39,862 | ₩39,862 | ₩39,862 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩39,316 | ₩39,691 | ₩39,316 | ₩39,638 | +0.82% | 2.7천 |
|---|
| 2025.11.25 | ₩38,901 | ₩39,138 | ₩38,820 | ₩39,138 | +0.61% | 2.4천 |
|---|
| 2025.11.24 | ₩38,097 | ₩39,035 | ₩38,097 | ₩39,035 | +2.46% | 7.1천 |
|---|
| 2025.11.21 | ₩38,338 | ₩38,338 | ₩38,137 | ₩38,193 | -0.38% | 400 |
|---|
| 2025.11.20 | ₩39,410 | ₩39,437 | ₩38,057 | ₩38,062 | -3.42% | 1.5천 |
|---|
| 2025.11.19 | ₩39,155 | ₩39,155 | ₩38,702 | ₩38,784 | -0.95% | 5.2천 |
|---|
| 2025.11.18 | ₩39,088 | ₩39,129 | ₩38,969 | ₩38,969 | -0.31% | 8.1천 |
|---|
| 2025.11.17 | ₩39,812 | ₩39,812 | ₩39,100 | ₩39,100 | -1.79% | 400 |
|---|
| 2025.11.14 | ₩39,785 | ₩39,879 | ₩39,608 | ₩39,608 | -0.44% | 7.4천 |
|---|
| 2025.11.13 | ₩40,156 | ₩40,156 | ₩39,986 | ₩39,988 | -0.42% | 8.6천 |
|---|
| 2025.11.12 | ₩40,804 | ₩40,821 | ₩40,804 | ₩40,821 | +0.04% | 700 |
|---|
| 2025.11.11 | ₩40,938 | ₩40,938 | ₩40,912 | ₩40,912 | -0.06% | 4.2천 |
|---|
| 2025.11.10 | ₩40,844 | ₩41,160 | ₩40,817 | ₩41,160 | +0.77% | 3.8천 |
|---|
| 2025.11.07 | ₩39,946 | ₩40,483 | ₩39,878 | ₩40,483 | +1.35% | 6.7천 |
|---|
| 2025.11.06 | ₩40,656 | ₩40,656 | ₩40,181 | ₩40,181 | -1.17% | 700 |
|---|
| 2025.11.05 | ₩40,723 | ₩40,884 | ₩40,723 | ₩40,853 | +0.32% | 4.4천 |
|---|
| 2025.11.04 | ₩40,750 | ₩40,911 | ₩40,375 | ₩40,388 | -0.89% | 3.2천 |
|---|
| 2025.11.03 | ₩42,559 | ₩42,559 | ₩41,179 | ₩41,290 | -2.98% | 4.3천 |
|---|
| 2025.10.31 | ₩41,728 | ₩41,809 | ₩41,420 | ₩41,597 | -0.31% | 2.7천 |
|---|
| 2025.10.30 | ₩41,634 | ₩41,688 | ₩41,195 | ₩41,195 | -1.06% | 3천 |
|---|
| 2025.10.29 | ₩42,165 | ₩42,211 | ₩41,862 | ₩41,882 | -0.67% | 3.7천 |
|---|
| 2025.10.28 | ₩42,215 | ₩42,215 | ₩42,188 | ₩42,188 | -0.06% | 2.1천 |
|---|
| 2025.10.27 | ₩42,224 | ₩42,224 | ₩42,184 | ₩42,221 | -0.01% | 3.3천 |
|---|
| 2025.10.24 | ₩41,500 | ₩41,541 | ₩41,443 | ₩41,443 | -0.14% | 3.3천 |
|---|
| 2025.10.23 | ₩40,576 | ₩41,179 | ₩40,576 | ₩41,179 | +1.49% | 2.1천 |
|---|
| 2025.10.22 | ₩40,857 | ₩40,857 | ₩40,782 | ₩40,782 | -0.18% | 300 |
|---|
| 2025.10.21 | ₩41,393 | ₩41,393 | ₩41,361 | ₩41,361 | -0.08% | 400 |
|---|
| 2025.10.20 | ₩41,085 | ₩41,246 | ₩41,085 | ₩41,240 | +0.38% | 800 |
|---|
| 2025.10.17 | ₩40,325 | ₩40,549 | ₩40,325 | ₩40,513 | +0.47% | 800 |
|---|
| 2025.10.16 | ₩41,407 | ₩41,407 | ₩40,473 | ₩40,473 | -2.26% | 800 |
|---|
| 2025.10.15 | ₩41,018 | ₩41,018 | ₩40,930 | ₩40,930 | -0.22% | 700 |
|---|
| 2025.10.14 | ₩40,348 | ₩41,098 | ₩40,348 | ₩40,951 | +1.49% | 1.3천 |
|---|
| 2025.10.13 | ₩40,683 | ₩41,274 | ₩40,683 | ₩41,274 | +1.45% | 1.5천 |
|---|
| 2025.10.10 | ₩42,077 | ₩42,157 | ₩40,873 | ₩40,873 | -2.86% | 2.6천 |
|---|