시장 데이터를 불러오는 중
전체 종목
Horizon International Equity ETF 과거 주가
Horizon International Equity ETF · FRGN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Horizon International Equity ETF · FRGN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,862 | ₩41,862 | ₩41,688 | ₩41,807 | -0.13% | 2.5만 |
| 2026.10.08 | ₩41,621 | ₩41,621 | ₩41,387 | ₩41,484 | -0.33% | 1.7만 |
| 2026.10.07 | ₩41,728 | ₩41,822 | ₩41,581 | ₩41,722 | -0.02% | 5.3만 |
| 2026.10.06 | ₩42,505 | ₩42,505 | ₩42,264 | ₩42,345 | -0.38% | 2.2만 |
| 2026.10.05 | ₩42,090 | ₩42,385 | ₩42,090 | ₩42,279 | +0.45% | 1.9만 |
| 2026.10.02 | ₩41,809 | ₩42,130 | ₩41,809 | ₩42,042 | +0.56% | 2만 |
| 2026.10.01 | ₩41,608 | ₩42,492 | ₩41,381 | ₩41,585 | -0.05% | 1.8만 |
| 2026.09.30 | ₩42,264 | ₩42,264 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,755 |
| -1.20% |
| 2.6만 |
| 2026.09.29 | ₩42,237 | ₩42,398 | ₩41,910 | ₩42,149 | -0.21% | 2.3만 |
|---|
| 2026.09.28 | ₩42,144 | ₩42,306 | ₩41,983 | ₩42,184 | +0.10% | 18.3만 |
|---|
| 2026.09.25 | ₩42,331 | ₩42,492 | ₩42,251 | ₩42,489 | +0.37% | 1.7만 |
|---|
| 2026.09.24 | ₩42,082 | ₩42,150 | ₩41,983 | ₩42,061 | -0.05% | 1.5만 |
|---|
| 2026.09.23 | ₩42,385 | ₩42,412 | ₩42,103 | ₩42,211 | -0.41% | 1.7만 |
|---|
| 2026.09.22 | ₩42,706 | ₩42,910 | ₩42,639 | ₩42,910 | +0.48% | 1.6만 |
|---|
| 2026.09.21 | ₩42,412 | ₩42,753 | ₩42,412 | ₩42,739 | +0.77% | 1.6만 |
|---|
| 2026.09.18 | ₩42,063 | ₩42,140 | ₩41,943 | ₩42,140 | +0.18% | 1.3만 |
|---|
| 2026.09.17 | ₩42,371 | ₩42,505 | ₩42,224 | ₩42,469 | +0.23% | 3.1만 |
|---|
| 2026.09.16 | ₩42,008 | ₩42,170 | ₩41,703 | ₩41,748 | -0.62% | 3만 |
|---|
| 2026.09.15 | ₩41,896 | ₩41,909 | ₩41,835 | ₩41,897 | +0.00% | 5.8천 |
|---|
| 2026.09.14 | ₩41,969 | ₩42,170 | ₩41,822 | ₩42,030 | +0.14% | 1.1만 |
|---|
| 2026.09.11 | ₩42,747 | ₩42,773 | ₩42,684 | ₩42,684 | -0.15% | 1.1만 |
|---|
| 2026.09.10 | ₩42,365 | ₩42,485 | ₩42,291 | ₩42,319 | -0.11% | 1.1만 |
|---|
| 2026.09.09 | ₩43,216 | ₩43,216 | ₩42,907 | ₩42,972 | -0.56% | 6.7천 |
|---|
| 2026.09.08 | ₩43,216 | ₩43,330 | ₩43,212 | ₩43,229 | +0.03% | 1.2만 |
|---|
| 2026.09.04 | ₩43,102 | ₩43,229 | ₩43,068 | ₩43,175 | +0.17% | 3.9천 |
|---|
| 2026.09.03 | ₩42,606 | ₩42,948 | ₩42,606 | ₩42,902 | +0.70% | 8.4천 |
|---|
| 2026.09.02 | ₩42,264 | ₩42,452 | ₩42,237 | ₩42,452 | +0.44% | 1.6만 |
|---|
| 2026.09.01 | ₩42,505 | ₩42,519 | ₩42,170 | ₩42,212 | -0.69% | 4.4만 |
|---|
| 2026.08.31 | ₩42,626 | ₩42,626 | ₩42,425 | ₩42,492 | -0.31% | 8만 |
|---|
| 2026.08.28 | ₩42,740 | ₩42,877 | ₩42,438 | ₩42,540 | -0.47% | 2만 |
|---|
| 2026.08.27 | ₩42,653 | ₩42,827 | ₩42,653 | ₩42,812 | +0.37% | 1.2만 |
|---|
| 2026.08.26 | ₩42,948 | ₩43,021 | ₩42,840 | ₩42,844 | -0.24% | 3.6만 |
|---|
| 2026.08.25 | ₩42,988 | ₩43,096 | ₩42,948 | ₩43,096 | +0.25% | 1.3만 |
|---|
| 2026.08.24 | ₩42,653 | ₩42,653 | ₩42,532 | ₩42,641 | -0.03% | 1.5만 |
|---|
| 2026.08.21 | ₩42,974 | ₩43,001 | ₩42,881 | ₩42,950 | -0.06% | 1.3만 |
|---|
| 2026.08.20 | ₩42,519 | ₩42,613 | ₩42,438 | ₩42,552 | +0.08% | 1.9만 |
|---|
| 2026.08.19 | ₩42,599 | ₩42,706 | ₩42,472 | ₩42,527 | -0.17% | 1만 |
|---|
| 2026.08.18 | ₩42,425 | ₩42,492 | ₩42,130 | ₩42,192 | -0.55% | 7.3천 |
|---|
| 2026.08.17 | ₩43,095 | ₩43,363 | ₩43,036 | ₩43,060 | -0.08% | 2.3만 |
|---|
| 2026.08.14 | ₩42,919 | ₩42,921 | ₩42,653 | ₩42,701 | -0.51% | 9.8천 |
|---|
| 2026.08.13 | ₩42,827 | ₩42,854 | ₩42,733 | ₩42,788 | -0.09% | 3.1만 |
|---|
| 2026.08.12 | ₩42,706 | ₩42,706 | ₩42,599 | ₩42,627 | -0.19% | 3.5천 |
|---|
| 2026.08.11 | ₩42,358 | ₩42,371 | ₩42,157 | ₩42,232 | -0.30% | 2.3만 |
|---|
| 2026.08.10 | ₩42,117 | ₩42,264 | ₩42,117 | ₩42,197 | +0.19% | 1.5만 |
|---|
| 2026.08.07 | ₩42,599 | ₩42,599 | ₩42,224 | ₩42,353 | -0.58% | 1.6만 |
|---|
| 2026.08.06 | ₩41,983 | ₩42,077 | ₩41,889 | ₩41,944 | -0.09% | 9.9천 |
|---|
| 2026.08.05 | ₩42,291 | ₩42,291 | ₩42,077 | ₩42,110 | -0.43% | 1.3만 |
|---|
| 2026.08.04 | ₩41,795 | ₩42,063 | ₩41,795 | ₩41,933 | +0.33% | 2.2만 |
|---|
| 2026.08.03 | ₩41,085 | ₩41,369 | ₩41,085 | ₩41,369 | +0.69% | 7.3천 |
|---|
| 2026.07.31 | ₩41,152 | ₩41,554 | ₩41,132 | ₩41,333 | +0.44% | 175.2만 |
|---|
| 2026.07.30 | ₩40,884 | ₩41,433 | ₩40,884 | ₩41,279 | +0.97% | 7.9천 |
|---|
| 2026.07.29 | ₩40,000 | ₩40,562 | ₩39,812 | ₩39,947 | -0.13% | 1.3만 |
|---|
| 2026.07.28 | ₩40,469 | ₩40,469 | ₩40,348 | ₩40,367 | -0.25% | 2.7천 |
|---|
| 2026.07.27 | ₩40,763 | ₩40,938 | ₩40,629 | ₩40,834 | +0.17% | 2.1만 |
|---|
| 2026.07.24 | ₩41,005 | ₩41,246 | ₩40,951 | ₩40,956 | -0.12% | 2.3만 |
|---|
| 2026.07.23 | ₩41,261 | ₩41,380 | ₩41,100 | ₩41,226 | -0.08% | 7.9천 |
|---|
| 2026.07.22 | ₩41,655 | ₩41,835 | ₩41,433 | ₩41,476 | -0.43% | 60.3만 |
|---|
| 2026.07.21 | ₩41,541 | ₩41,795 | ₩41,333 | ₩41,755 | +0.52% | 9.5만 |
|---|
| 2026.07.20 | ₩40,864 | ₩41,065 | ₩40,763 | ₩40,857 | -0.02% | 2.4만 |
|---|
| 2026.07.17 | ₩40,897 | ₩41,065 | ₩40,897 | ₩40,976 | +0.19% | 7.2천 |
|---|
| 2026.07.16 | ₩41,299 | ₩41,447 | ₩41,179 | ₩41,283 | -0.04% | 1.5만 |
|---|
| 2026.07.15 | ₩41,608 | ₩42,680 | ₩41,594 | ₩41,856 | +0.60% | 16.8만 |
|---|
| 2026.07.14 | ₩41,728 | ₩41,728 | ₩41,541 | ₩41,621 | -0.26% | 8.9천 |
|---|
| 2026.07.13 | ₩41,165 | ₩41,206 | ₩41,105 | ₩41,105 | -0.15% | 7.1천 |
|---|
| 2026.07.10 | ₩41,621 | ₩41,916 | ₩41,554 | ₩41,755 | +0.32% | 3.1천 |
|---|
| 2026.07.09 | ₩41,514 | ₩41,768 | ₩41,474 | ₩41,522 | +0.02% | 1.2만 |
|---|
| 2026.07.08 | ₩40,897 | ₩41,621 | ₩40,830 | ₩41,301 | +0.99% | 1.6만 |
|---|
| 2026.07.07 | ₩41,621 | ₩41,621 | ₩41,299 | ₩41,311 | -0.74% | 8천 |
|---|
| 2026.07.06 | ₩42,050 | ₩42,211 | ₩42,050 | ₩42,176 | +0.30% | 3천 |
|---|
| 2026.07.02 | ₩42,117 | ₩42,117 | ₩41,232 | ₩41,526 | -1.40% | 3.4천 |
|---|
| 2026.07.01 | ₩41,755 | ₩41,755 | ₩41,512 | ₩41,512 | -0.58% | 4.2천 |
|---|
| 2026.06.30 | ₩42,239 | ₩42,398 | ₩42,239 | ₩42,371 | +0.31% | 6.1천 |
|---|
| 2026.06.29 | ₩41,688 | ₩41,981 | ₩41,688 | ₩41,981 | +0.70% | 6.9천 |
|---|
| 2026.06.26 | ₩41,748 | ₩41,929 | ₩41,748 | ₩41,789 | +0.10% | 6.9천 |
|---|
| 2026.06.25 | ₩41,889 | ₩42,331 | ₩41,849 | ₩42,154 | +0.63% | 7.6천 |
|---|
| 2026.06.24 | ₩41,711 | ₩41,740 | ₩41,407 | ₩41,620 | -0.22% | 3.4천 |
|---|
| 2026.06.23 | ₩42,063 | ₩42,063 | ₩41,856 | ₩41,856 | -0.49% | 6.3천 |
|---|
| 2026.06.22 | ₩43,296 | ₩43,330 | ₩43,122 | ₩43,281 | -0.03% | 1.6만 |
|---|
| 2026.06.18 | ₩43,095 | ₩43,122 | ₩43,016 | ₩43,055 | -0.09% | 6.8천 |
|---|
| 2026.06.17 | ₩43,236 | ₩43,350 | ₩42,560 | ₩42,560 | -1.56% | 1천 |
|---|
| 2026.06.16 | ₩43,082 | ₩43,082 | ₩42,769 | ₩42,769 | -0.72% | 4.5천 |
|---|
| 2026.06.15 | ₩43,122 | ₩43,122 | ₩42,950 | ₩42,950 | -0.40% | 6.5천 |
|---|
| 2026.06.12 | ₩42,331 | ₩42,412 | ₩42,318 | ₩42,325 | -0.02% | 1.2만 |
|---|
| 2026.06.11 | ₩41,306 | ₩41,956 | ₩41,188 | ₩41,956 | +1.57% | 4.4천 |
|---|
| 2026.06.10 | ₩41,088 | ₩41,139 | ₩40,650 | ₩40,650 | -1.07% | 1만 |
|---|
| 2026.06.09 | ₩41,601 | ₩41,601 | ₩41,216 | ₩41,216 | -0.92% | 2.7천 |
|---|
| 2026.06.08 | ₩41,507 | ₩41,507 | ₩41,290 | ₩41,290 | -0.52% | 4.3천 |
|---|
| 2026.06.05 | ₩41,728 | ₩41,728 | ₩40,872 | ₩40,872 | -2.05% | 1만 |
|---|
| 2026.06.04 | ₩42,572 | ₩42,887 | ₩42,550 | ₩42,814 | +0.57% | 1.3만 |
|---|
| 2026.06.03 | ₩42,802 | ₩42,827 | ₩42,680 | ₩42,704 | -0.23% | 3.7천 |
|---|
| 2026.06.02 | ₩42,693 | ₩43,041 | ₩42,693 | ₩43,003 | +0.73% | 1.9만 |
|---|
| 2026.06.01 | ₩42,284 | ₩42,773 | ₩42,284 | ₩42,607 | +0.76% | 1.2만 |
|---|
| 2026.05.29 | ₩42,211 | ₩42,492 | ₩42,211 | ₩42,369 | +0.37% | 26.8만 |
|---|
| 2026.05.28 | ₩42,063 | ₩42,117 | ₩42,063 | ₩42,102 | +0.09% | 2.8천 |
|---|
| 2026.05.27 | ₩42,157 | ₩42,157 | ₩41,983 | ₩42,044 | -0.27% | 1천 |
|---|
| 2026.05.26 | ₩42,130 | ₩42,239 | ₩42,130 | ₩42,239 | +0.26% | 2.7천 |
|---|
| 2026.05.22 | ₩41,487 | ₩41,621 | ₩41,440 | ₩41,440 | -0.11% | 1.4만 |
|---|
| 2026.05.21 | ₩41,125 | ₩41,688 | ₩41,098 | ₩41,508 | +0.93% | 3.9천 |
|---|
| 2026.05.20 | ₩41,139 | ₩41,152 | ₩40,837 | ₩41,105 | -0.08% | 3.4천 |
|---|
| 2026.05.19 | ₩40,201 | ₩40,777 | ₩40,201 | ₩40,703 | +1.25% | 4.6천 |
|---|
| 2026.05.18 | ₩41,165 | ₩41,165 | ₩40,951 | ₩41,058 | -0.26% | 6.3천 |
|---|
| 2026.05.15 | ₩41,065 | ₩41,112 | ₩41,058 | ₩41,065 | 0.00% | 4.2천 |
|---|
| 2026.05.14 | ₩42,316 | ₩42,559 | ₩42,278 | ₩42,337 | +0.05% | 1.2만 |
|---|
| 2026.05.13 | ₩42,157 | ₩42,346 | ₩42,157 | ₩42,346 | +0.45% | 9.5천 |
|---|
| 2026.05.12 | ₩41,226 | ₩41,589 | ₩41,179 | ₩41,589 | +0.88% | 1.8천 |
|---|
| 2026.05.11 | ₩42,318 | ₩42,479 | ₩42,318 | ₩42,345 | +0.06% | 4.5천 |
|---|
| 2026.05.08 | ₩41,822 | ₩41,892 | ₩41,782 | ₩41,892 | +0.17% | 1.3천 |
|---|
| 2026.05.07 | ₩41,701 | ₩41,701 | ₩40,723 | ₩41,119 | -1.40% | 6.2천 |
|---|
| 2026.05.06 | ₩41,514 | ₩41,766 | ₩41,507 | ₩41,766 | +0.61% | 2천 |
|---|
| 2026.05.05 | ₩40,093 | ₩40,482 | ₩40,093 | ₩40,394 | +0.75% | 5.8천 |
|---|
| 2026.05.04 | ₩39,705 | ₩39,799 | ₩39,437 | ₩39,506 | -0.50% | 7.2천 |
|---|
| 2026.05.01 | ₩39,785 | ₩39,785 | ₩39,711 | ₩39,711 | -0.19% | 2천 |
|---|
| 2026.04.30 | ₩39,343 | ₩39,807 | ₩39,343 | ₩39,807 | +1.18% | 1.2천 |
|---|
| 2026.04.29 | ₩38,834 | ₩38,834 | ₩38,660 | ₩38,708 | -0.32% | 2.9천 |
|---|
| 2026.04.28 | ₩38,887 | ₩39,021 | ₩38,834 | ₩38,956 | +0.18% | 4.2천 |
|---|
| 2026.04.27 | ₩39,336 | ₩40,294 | ₩39,196 | ₩39,256 | -0.20% | 5.3천 |
|---|
| 2026.04.24 | ₩39,115 | ₩39,228 | ₩39,115 | ₩39,228 | +0.29% | 2.5만 |
|---|
| 2026.04.23 | ₩39,130 | ₩39,328 | ₩38,512 | ₩38,765 | -0.93% | 1.7천 |
|---|
| 2026.04.22 | ₩39,169 | ₩39,330 | ₩38,928 | ₩39,182 | +0.03% | 3.1천 |
|---|
| 2026.04.21 | ₩39,356 | ₩39,356 | ₩38,681 | ₩38,681 | -1.72% | 3.2천 |
|---|
| 2026.04.20 | ₩39,222 | ₩39,746 | ₩39,222 | ₩39,379 | +0.40% | 1만 |
|---|
| 2026.04.17 | ₩39,639 | ₩39,772 | ₩39,528 | ₩39,528 | -0.28% | 6천 |
|---|
| 2026.04.16 | ₩39,068 | ₩39,068 | ₩38,988 | ₩39,031 | -0.10% | 2.7천 |
|---|
| 2026.04.15 | ₩39,021 | ₩39,021 | ₩38,874 | ₩38,925 | -0.25% | 2.1천 |
|---|
| 2026.04.14 | ₩39,209 | ₩39,289 | ₩39,142 | ₩39,218 | +0.02% | 5천 |
|---|
| 2026.04.13 | ₩38,325 | ₩38,639 | ₩38,164 | ₩38,639 | +0.82% | 3.9천 |
|---|
| 2026.04.10 | ₩38,662 | ₩38,673 | ₩38,418 | ₩38,496 | -0.43% | 5.7천 |
|---|
| 2026.04.09 | ₩37,856 | ₩38,311 | ₩37,856 | ₩38,239 | +1.01% | 3.6천 |
|---|
| 2026.04.08 | ₩38,150 | ₩38,217 | ₩38,057 | ₩38,117 | -0.09% | 6.6천 |
|---|
| 2026.04.07 | ₩36,060 | ₩37,259 | ₩35,973 | ₩37,259 | +3.33% | 1.3천 |
|---|
| 2026.04.06 | ₩36,248 | ₩36,449 | ₩36,248 | ₩36,438 | +0.52% | 6.6천 |
|---|
| 2026.04.02 | ₩36,194 | ₩36,194 | ₩36,100 | ₩36,193 | -0.00% | 1천 |
|---|
| 2026.04.01 | ₩36,603 | ₩36,808 | ₩36,577 | ₩36,577 | -0.07% | 4.1천 |
|---|
| 2026.03.31 | ₩35,182 | ₩35,899 | ₩35,082 | ₩35,899 | +2.04% | 4.2천 |
|---|
| 2026.03.30 | ₩34,988 | ₩35,122 | ₩34,753 | ₩34,753 | -0.67% | 2.1천 |
|---|
| 2026.03.27 | ₩35,109 | ₩35,142 | ₩34,921 | ₩34,964 | -0.41% | 4.3천 |
|---|
| 2026.03.26 | ₩35,591 | ₩35,591 | ₩35,131 | ₩35,131 | -1.29% | 5.2천 |
|---|
| 2026.03.25 | ₩36,206 | ₩36,395 | ₩36,100 | ₩36,219 | +0.04% | 6.5천 |
|---|
| 2026.03.24 | ₩35,618 | ₩35,886 | ₩35,604 | ₩35,772 | +0.43% | 2.7천 |
|---|
| 2026.03.23 | ₩36,516 | ₩36,583 | ₩35,886 | ₩36,197 | -0.87% | 4.8천 |
|---|
| 2026.03.20 | ₩35,839 | ₩35,839 | ₩35,139 | ₩35,139 | -1.95% | 2.2천 |
|---|
| 2026.03.19 | ₩35,899 | ₩36,376 | ₩35,899 | ₩36,376 | +1.33% | 3.1천 |
|---|
| 2026.03.18 | ₩36,690 | ₩36,770 | ₩36,441 | ₩36,441 | -0.68% | 2.5천 |
|---|
| 2026.03.17 | ₩37,078 | ₩37,078 | ₩36,916 | ₩36,916 | -0.44% | 2.6천 |
|---|
| 2026.03.16 | ₩36,676 | ₩36,777 | ₩36,603 | ₩36,777 | +0.27% | 1.5천 |
|---|
| 2026.03.13 | ₩36,140 | ₩36,194 | ₩35,945 | ₩35,945 | -0.54% | 2천 |
|---|
| 2026.03.12 | ₩36,315 | ₩36,341 | ₩36,268 | ₩36,268 | -0.13% | 1.2천 |
|---|
| 2026.03.11 | ₩37,212 | ₩37,253 | ₩36,958 | ₩37,045 | -0.45% | 3.4천 |
|---|
| 2026.03.10 | ₩37,440 | ₩37,681 | ₩37,111 | ₩37,111 | -0.88% | 6.1천 |
|---|
| 2026.03.09 | ₩35,986 | ₩36,971 | ₩35,953 | ₩36,971 | +2.74% | 6.7천 |
|---|
| 2026.03.06 | ₩36,428 | ₩36,529 | ₩36,248 | ₩36,475 | +0.13% | 1.1만 |
|---|
| 2026.03.05 | ₩36,877 | ₩36,903 | ₩36,343 | ₩36,711 | -0.45% | 4.3천 |
|---|
| 2026.03.04 | ₩37,273 | ₩37,827 | ₩37,273 | ₩37,827 | +1.49% | 5.5천 |
|---|
| 2026.03.03 | ₩35,470 | ₩37,320 | ₩35,470 | ₩37,274 | +5.09% | 1.5만 |
|---|
| 2026.03.02 | ₩38,653 | ₩38,861 | ₩38,566 | ₩38,834 | +0.47% | 3.6천 |
|---|
| 2026.02.27 | ₩39,504 | ₩39,544 | ₩39,474 | ₩39,474 | -0.07% | 6.8천 |
|---|
| 2026.02.26 | ₩39,129 | ₩39,417 | ₩39,102 | ₩39,417 | +0.74% | 6천 |
|---|
| 2026.02.25 | ₩39,557 | ₩39,744 | ₩39,490 | ₩39,671 | +0.29% | 9.3천 |
|---|
| 2026.02.24 | ₩39,303 | ₩39,360 | ₩39,276 | ₩39,360 | +0.15% | 4.2천 |
|---|
| 2026.02.23 | ₩38,928 | ₩38,981 | ₩38,874 | ₩38,944 | +0.04% | 6.4천 |
|---|
| 2026.02.20 | ₩38,694 | ₩38,942 | ₩38,646 | ₩38,942 | +0.64% | 1.1천 |
|---|
| 2026.02.19 | ₩38,231 | ₩38,425 | ₩38,231 | ₩38,410 | +0.47% | 2.6천 |
|---|
| 2026.02.18 | ₩38,686 | ₩38,780 | ₩38,472 | ₩38,472 | -0.55% | 3.3천 |
|---|
| 2026.02.17 | ₩38,070 | ₩38,338 | ₩38,023 | ₩38,280 | +0.55% | 6.3천 |
|---|
| 2026.02.13 | ₩38,124 | ₩38,392 | ₩38,124 | ₩38,314 | +0.50% | 6.2천 |
|---|
| 2026.02.12 | ₩38,693 | ₩38,693 | ₩38,157 | ₩38,192 | -1.30% | 3.2천 |
|---|
| 2026.02.11 | ₩38,555 | ₩38,794 | ₩38,472 | ₩38,710 | +0.40% | 4.4천 |
|---|
| 2026.02.10 | ₩38,365 | ₩39,068 | ₩38,030 | ₩38,248 | -0.30% | 3.6천 |
|---|
| 2026.02.09 | ₩38,070 | ₩38,138 | ₩38,057 | ₩38,138 | +0.18% | 1.9천 |
|---|
| 2026.02.06 | ₩37,333 | ₩37,610 | ₩37,333 | ₩37,610 | +0.74% | 2.8천 |
|---|
| 2026.02.05 | ₩36,864 | ₩36,864 | ₩36,587 | ₩36,587 | -0.75% | 1.1만 |
|---|
| 2026.02.04 | ₩37,186 | ₩37,293 | ₩36,918 | ₩37,094 | -0.25% | 8.8천 |
|---|
| 2026.02.03 | ₩37,346 | ₩37,346 | ₩36,971 | ₩37,188 | -0.42% | 3.4천 |
|---|
| 2026.02.02 | ₩37,172 | ₩37,212 | ₩36,810 | ₩37,136 | -0.10% | 5.1천 |
|---|
| 2026.01.30 | ₩37,480 | ₩37,494 | ₩36,931 | ₩36,931 | -1.47% | 3천 |
|---|
| 2026.01.29 | ₩37,346 | ₩37,726 | ₩37,346 | ₩37,726 | +1.02% | 2.3천 |
|---|
| 2026.01.28 | ₩37,574 | ₩37,600 | ₩37,488 | ₩37,488 | -0.23% | 3.4천 |
|---|
| 2026.01.27 | ₩37,527 | ₩37,661 | ₩37,038 | ₩37,661 | +0.36% | 8.8천 |
|---|
| 2026.01.26 | ₩37,025 | ₩37,105 | ₩36,583 | ₩36,922 | -0.28% | 5.6천 |
|---|
| 2026.01.23 | ₩36,562 | ₩36,770 | ₩36,562 | ₩36,770 | +0.57% | 700 |
|---|
| 2026.01.22 | ₩36,542 | ₩36,650 | ₩36,529 | ₩36,556 | +0.04% | 2.5천 |
|---|
| 2026.01.21 | ₩36,248 | ₩36,281 | ₩35,953 | ₩36,281 | +0.09% | 2.3천 |
|---|
| 2026.01.20 | ₩35,939 | ₩36,154 | ₩35,658 | ₩35,722 | -0.60% | 1.7만 |
|---|
| 2026.01.16 | ₩36,234 | ₩36,328 | ₩36,127 | ₩36,305 | +0.20% | 4.9천 |
|---|
| 2026.01.15 | ₩36,596 | ₩37,025 | ₩36,372 | ₩36,372 | -0.61% | 1.5만 |
|---|
| 2026.01.14 | ₩36,238 | ₩36,301 | ₩36,207 | ₩36,301 | +0.17% | 1천 |
|---|
| 2026.01.13 | ₩36,127 | ₩36,542 | ₩35,939 | ₩36,100 | -0.07% | 6천 |
|---|
| 2026.01.12 | ₩36,127 | ₩36,238 | ₩36,114 | ₩36,238 | +0.31% | 2.2천 |
|---|
| 2026.01.09 | ₩35,792 | ₩35,792 | ₩35,591 | ₩35,773 | -0.05% | 3.2천 |
|---|
| 2026.01.08 | ₩35,470 | ₩35,473 | ₩35,350 | ₩35,473 | +0.01% | 2.6천 |
|---|
| 2026.01.07 | ₩35,537 | ₩35,698 | ₩35,524 | ₩35,543 | +0.02% | 3.2천 |
|---|
| 2026.01.06 | ₩35,792 | ₩35,886 | ₩35,671 | ₩35,783 | -0.03% | 1만 |
|---|
| 2026.01.05 | ₩35,430 | ₩35,645 | ₩35,390 | ₩35,536 | +0.30% | 2.9천 |
|---|
| 2026.01.02 | ₩34,961 | ₩35,068 | ₩34,894 | ₩35,068 | +0.31% | 4.1천 |
|---|
| 2025.12.31 | ₩34,351 | ₩34,760 | ₩34,305 | ₩34,342 | -0.03% | 3.3천 |
|---|
| 2025.12.30 | ₩34,948 | ₩34,988 | ₩34,550 | ₩34,550 | -1.14% | 3.5천 |
|---|
| 2025.12.29 | ₩34,331 | ₩34,425 | ₩34,331 | ₩34,425 | +0.27% | 1.7천 |
|---|
| 2025.12.26 | ₩34,532 | ₩34,564 | ₩34,467 | ₩34,564 | +0.09% | 2.3천 |
|---|
| 2025.12.24 | ₩34,392 | ₩34,452 | ₩34,358 | ₩34,425 | +0.10% | 1.5천 |
|---|
| 2025.12.23 | ₩34,323 | ₩34,459 | ₩34,318 | ₩34,459 | +0.39% | 9.3천 |
|---|
| 2025.12.22 | ₩34,268 | ₩34,292 | ₩34,251 | ₩34,276 | +0.02% | 7.3천 |
|---|
| 2025.12.19 | ₩34,224 | ₩34,305 | ₩34,172 | ₩34,172 | -0.15% | 4천 |
|---|
| 2025.12.18 | ₩33,988 | ₩33,988 | ₩33,862 | ₩33,862 | -0.37% | 3.3천 |
|---|
| 2025.12.17 | ₩33,755 | ₩33,769 | ₩33,501 | ₩33,550 | -0.61% | 2.5천 |
|---|
| 2025.12.16 | ₩33,849 | ₩33,878 | ₩33,728 | ₩33,878 | +0.09% | 3천 |
|---|
| 2025.12.15 | ₩34,104 | ₩34,172 | ₩34,050 | ₩34,106 | +0.01% | 3.6천 |
|---|
| 2025.12.12 | ₩34,047 | ₩34,104 | ₩33,996 | ₩34,028 | -0.06% | 6.8천 |
|---|
| 2025.12.11 | ₩34,318 | ₩34,439 | ₩34,266 | ₩34,376 | +0.17% | 9.9천 |
|---|
| 2025.12.10 | ₩34,063 | ₩34,626 | ₩34,037 | ₩34,452 | +1.14% | 7.5천 |
|---|
| 2025.12.09 | ₩34,023 | ₩34,037 | ₩33,943 | ₩33,953 | -0.20% | 319.4만 |
|---|
| 2025.12.08 | ₩33,988 | ₩33,988 | ₩33,988 | ₩33,988 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩33,986 | ₩33,986 | ₩33,986 | ₩33,986 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩33,983 | ₩33,983 | ₩33,907 | ₩33,907 | -0.22% | 200 |
|---|