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 | ₩41,903 | ₩41,903 | ₩41,728 | ₩41,848 | -0.13% | 2.5만 |
| 2026.10.08 | ₩41,661 | ₩41,661 | ₩41,426 | ₩41,524 | -0.33% | 1.7만 |
| 2026.10.07 | ₩41,768 | ₩41,862 | ₩41,621 | ₩41,762 | -0.02% | 5.3만 |
| 2026.10.06 | ₩42,546 | ₩42,546 | ₩42,305 | ₩42,385 | -0.38% | 2.2만 |
| 2026.10.05 | ₩42,131 | ₩42,426 | ₩42,131 | ₩42,320 | +0.45% | 1.9만 |
| 2026.10.02 | ₩41,849 | ₩42,171 | ₩41,849 | ₩42,082 | +0.56% | 2만 |
| 2026.10.01 | ₩41,648 | ₩42,533 | ₩41,421 | ₩41,625 | -0.05% | 1.8만 |
| 2026.09.30 | ₩42,305 | ₩42,305 | ₩41,795 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,795 |
| -1.20% |
| 2.6만 |
| 2026.09.29 | ₩42,278 | ₩42,439 | ₩41,951 | ₩42,190 | -0.21% | 2.3만 |
|---|
| 2026.09.28 | ₩42,184 | ₩42,346 | ₩42,023 | ₩42,224 | +0.10% | 18.3만 |
|---|
| 2026.09.25 | ₩42,372 | ₩42,533 | ₩42,292 | ₩42,530 | +0.37% | 1.7만 |
|---|
| 2026.09.24 | ₩42,122 | ₩42,191 | ₩42,023 | ₩42,101 | -0.05% | 1.5만 |
|---|
| 2026.09.23 | ₩42,426 | ₩42,452 | ₩42,144 | ₩42,251 | -0.41% | 1.7만 |
|---|
| 2026.09.22 | ₩42,748 | ₩42,951 | ₩42,680 | ₩42,951 | +0.48% | 1.6만 |
|---|
| 2026.09.21 | ₩42,452 | ₩42,794 | ₩42,452 | ₩42,780 | +0.77% | 1.6만 |
|---|
| 2026.09.18 | ₩42,104 | ₩42,180 | ₩41,983 | ₩42,180 | +0.18% | 1.3만 |
|---|
| 2026.09.17 | ₩42,412 | ₩42,546 | ₩42,265 | ₩42,510 | +0.23% | 3.1만 |
|---|
| 2026.09.16 | ₩42,049 | ₩42,211 | ₩41,743 | ₩41,789 | -0.62% | 3만 |
|---|
| 2026.09.15 | ₩41,936 | ₩41,949 | ₩41,876 | ₩41,937 | +0.00% | 5.8천 |
|---|
| 2026.09.14 | ₩42,010 | ₩42,211 | ₩41,862 | ₩42,070 | +0.14% | 1.1만 |
|---|
| 2026.09.11 | ₩42,788 | ₩42,815 | ₩42,725 | ₩42,725 | -0.15% | 1.1만 |
|---|
| 2026.09.10 | ₩42,406 | ₩42,526 | ₩42,332 | ₩42,360 | -0.11% | 1.1만 |
|---|
| 2026.09.09 | ₩43,257 | ₩43,257 | ₩42,949 | ₩43,013 | -0.56% | 6.7천 |
|---|
| 2026.09.08 | ₩43,257 | ₩43,371 | ₩43,253 | ₩43,271 | +0.03% | 1.2만 |
|---|
| 2026.09.04 | ₩43,143 | ₩43,271 | ₩43,110 | ₩43,217 | +0.17% | 3.9천 |
|---|
| 2026.09.03 | ₩42,647 | ₩42,989 | ₩42,647 | ₩42,943 | +0.70% | 8.4천 |
|---|
| 2026.09.02 | ₩42,305 | ₩42,493 | ₩42,278 | ₩42,493 | +0.44% | 1.6만 |
|---|
| 2026.09.01 | ₩42,546 | ₩42,560 | ₩42,211 | ₩42,253 | -0.69% | 4.4만 |
|---|
| 2026.08.31 | ₩42,667 | ₩42,667 | ₩42,466 | ₩42,533 | -0.31% | 8만 |
|---|
| 2026.08.28 | ₩42,781 | ₩42,918 | ₩42,479 | ₩42,581 | -0.47% | 2만 |
|---|
| 2026.08.27 | ₩42,694 | ₩42,868 | ₩42,694 | ₩42,854 | +0.37% | 1.2만 |
|---|
| 2026.08.26 | ₩42,989 | ₩43,063 | ₩42,882 | ₩42,886 | -0.24% | 3.6만 |
|---|
| 2026.08.25 | ₩43,029 | ₩43,138 | ₩42,989 | ₩43,138 | +0.25% | 1.3만 |
|---|
| 2026.08.24 | ₩42,694 | ₩42,694 | ₩42,573 | ₩42,682 | -0.03% | 1.5만 |
|---|
| 2026.08.21 | ₩43,016 | ₩43,043 | ₩42,922 | ₩42,992 | -0.06% | 1.3만 |
|---|
| 2026.08.20 | ₩42,560 | ₩42,654 | ₩42,479 | ₩42,593 | +0.08% | 1.9만 |
|---|
| 2026.08.19 | ₩42,640 | ₩42,748 | ₩42,513 | ₩42,568 | -0.17% | 1만 |
|---|
| 2026.08.18 | ₩42,466 | ₩42,533 | ₩42,171 | ₩42,232 | -0.55% | 7.3천 |
|---|
| 2026.08.17 | ₩43,137 | ₩43,405 | ₩43,078 | ₩43,102 | -0.08% | 2.3만 |
|---|
| 2026.08.14 | ₩42,961 | ₩42,962 | ₩42,694 | ₩42,742 | -0.51% | 9.8천 |
|---|
| 2026.08.13 | ₩42,868 | ₩42,895 | ₩42,774 | ₩42,829 | -0.09% | 3.1만 |
|---|
| 2026.08.12 | ₩42,748 | ₩42,748 | ₩42,640 | ₩42,668 | -0.19% | 3.5천 |
|---|
| 2026.08.11 | ₩42,399 | ₩42,412 | ₩42,198 | ₩42,273 | -0.30% | 2.3만 |
|---|
| 2026.08.10 | ₩42,157 | ₩42,305 | ₩42,157 | ₩42,238 | +0.19% | 1.5만 |
|---|
| 2026.08.07 | ₩42,640 | ₩42,640 | ₩42,265 | ₩42,393 | -0.58% | 1.6만 |
|---|
| 2026.08.06 | ₩42,023 | ₩42,117 | ₩41,929 | ₩41,984 | -0.09% | 9.9천 |
|---|
| 2026.08.05 | ₩42,332 | ₩42,332 | ₩42,117 | ₩42,151 | -0.43% | 1.3만 |
|---|
| 2026.08.04 | ₩41,835 | ₩42,104 | ₩41,835 | ₩41,974 | +0.33% | 2.2만 |
|---|
| 2026.08.03 | ₩41,125 | ₩41,409 | ₩41,125 | ₩41,409 | +0.69% | 7.3천 |
|---|
| 2026.07.31 | ₩41,192 | ₩41,594 | ₩41,172 | ₩41,373 | +0.44% | 175.2만 |
|---|
| 2026.07.30 | ₩40,923 | ₩41,473 | ₩40,923 | ₩41,319 | +0.97% | 7.9천 |
|---|
| 2026.07.29 | ₩40,038 | ₩40,601 | ₩39,850 | ₩39,986 | -0.13% | 1.3만 |
|---|
| 2026.07.28 | ₩40,508 | ₩40,508 | ₩40,387 | ₩40,406 | -0.25% | 2.7천 |
|---|
| 2026.07.27 | ₩40,803 | ₩40,977 | ₩40,669 | ₩40,874 | +0.17% | 2.1만 |
|---|
| 2026.07.24 | ₩41,044 | ₩41,286 | ₩40,990 | ₩40,996 | -0.12% | 2.3만 |
|---|
| 2026.07.23 | ₩41,300 | ₩41,420 | ₩41,139 | ₩41,265 | -0.08% | 7.9천 |
|---|
| 2026.07.22 | ₩41,695 | ₩41,876 | ₩41,473 | ₩41,516 | -0.43% | 60.3만 |
|---|
| 2026.07.21 | ₩41,581 | ₩41,835 | ₩41,373 | ₩41,795 | +0.52% | 9.5만 |
|---|
| 2026.07.20 | ₩40,903 | ₩41,104 | ₩40,803 | ₩40,897 | -0.02% | 2.4만 |
|---|
| 2026.07.17 | ₩40,937 | ₩41,104 | ₩40,937 | ₩41,016 | +0.19% | 7.2천 |
|---|
| 2026.07.16 | ₩41,339 | ₩41,487 | ₩41,218 | ₩41,323 | -0.04% | 1.5만 |
|---|
| 2026.07.15 | ₩41,648 | ₩42,721 | ₩41,634 | ₩41,896 | +0.60% | 16.8만 |
|---|
| 2026.07.14 | ₩41,768 | ₩41,768 | ₩41,581 | ₩41,661 | -0.26% | 8.9천 |
|---|
| 2026.07.13 | ₩41,205 | ₩41,245 | ₩41,145 | ₩41,145 | -0.15% | 7.1천 |
|---|
| 2026.07.10 | ₩41,661 | ₩41,956 | ₩41,594 | ₩41,795 | +0.32% | 3.1천 |
|---|
| 2026.07.09 | ₩41,554 | ₩41,809 | ₩41,514 | ₩41,562 | +0.02% | 1.2만 |
|---|
| 2026.07.08 | ₩40,937 | ₩41,661 | ₩40,870 | ₩41,341 | +0.99% | 1.6만 |
|---|
| 2026.07.07 | ₩41,661 | ₩41,661 | ₩41,339 | ₩41,351 | -0.74% | 8천 |
|---|
| 2026.07.06 | ₩42,090 | ₩42,251 | ₩42,090 | ₩42,216 | +0.30% | 3천 |
|---|
| 2026.07.02 | ₩42,157 | ₩42,157 | ₩41,272 | ₩41,566 | -1.40% | 3.4천 |
|---|
| 2026.07.01 | ₩41,795 | ₩41,795 | ₩41,552 | ₩41,552 | -0.58% | 4.2천 |
|---|
| 2026.06.30 | ₩42,279 | ₩42,439 | ₩42,279 | ₩42,412 | +0.31% | 6.1천 |
|---|
| 2026.06.29 | ₩41,728 | ₩42,022 | ₩41,728 | ₩42,022 | +0.70% | 6.9천 |
|---|
| 2026.06.26 | ₩41,789 | ₩41,970 | ₩41,789 | ₩41,829 | +0.10% | 6.9천 |
|---|
| 2026.06.25 | ₩41,929 | ₩42,372 | ₩41,889 | ₩42,195 | +0.63% | 7.6천 |
|---|
| 2026.06.24 | ₩41,751 | ₩41,780 | ₩41,446 | ₩41,660 | -0.22% | 3.4천 |
|---|
| 2026.06.23 | ₩42,104 | ₩42,104 | ₩41,896 | ₩41,896 | -0.49% | 6.3천 |
|---|
| 2026.06.22 | ₩43,338 | ₩43,371 | ₩43,163 | ₩43,323 | -0.03% | 1.6만 |
|---|
| 2026.06.18 | ₩43,137 | ₩43,163 | ₩43,057 | ₩43,096 | -0.09% | 6.8천 |
|---|
| 2026.06.17 | ₩43,277 | ₩43,391 | ₩42,601 | ₩42,601 | -1.56% | 1천 |
|---|
| 2026.06.16 | ₩43,123 | ₩43,123 | ₩42,811 | ₩42,811 | -0.72% | 4.5천 |
|---|
| 2026.06.15 | ₩43,163 | ₩43,163 | ₩42,992 | ₩42,992 | -0.40% | 6.5천 |
|---|
| 2026.06.12 | ₩42,372 | ₩42,452 | ₩42,359 | ₩42,365 | -0.02% | 1.2만 |
|---|
| 2026.06.11 | ₩41,346 | ₩41,996 | ₩41,228 | ₩41,996 | +1.57% | 4.4천 |
|---|
| 2026.06.10 | ₩41,127 | ₩41,178 | ₩40,689 | ₩40,689 | -1.07% | 1만 |
|---|
| 2026.06.09 | ₩41,641 | ₩41,641 | ₩41,256 | ₩41,256 | -0.92% | 2.7천 |
|---|
| 2026.06.08 | ₩41,547 | ₩41,547 | ₩41,330 | ₩41,330 | -0.52% | 4.3천 |
|---|
| 2026.06.05 | ₩41,768 | ₩41,768 | ₩40,911 | ₩40,911 | -2.05% | 1만 |
|---|
| 2026.06.04 | ₩42,613 | ₩42,929 | ₩42,591 | ₩42,855 | +0.57% | 1.3만 |
|---|
| 2026.06.03 | ₩42,843 | ₩42,868 | ₩42,721 | ₩42,745 | -0.23% | 3.7천 |
|---|
| 2026.06.02 | ₩42,734 | ₩43,083 | ₩42,734 | ₩43,044 | +0.73% | 1.9만 |
|---|
| 2026.06.01 | ₩42,325 | ₩42,815 | ₩42,325 | ₩42,648 | +0.76% | 1.2만 |
|---|
| 2026.05.29 | ₩42,251 | ₩42,533 | ₩42,251 | ₩42,410 | +0.37% | 26.8만 |
|---|
| 2026.05.28 | ₩42,104 | ₩42,157 | ₩42,104 | ₩42,143 | +0.09% | 2.8천 |
|---|
| 2026.05.27 | ₩42,198 | ₩42,198 | ₩42,023 | ₩42,085 | -0.27% | 1천 |
|---|
| 2026.05.26 | ₩42,171 | ₩42,279 | ₩42,171 | ₩42,279 | +0.26% | 2.7천 |
|---|
| 2026.05.22 | ₩41,527 | ₩41,661 | ₩41,480 | ₩41,480 | -0.11% | 1.4만 |
|---|
| 2026.05.21 | ₩41,165 | ₩41,728 | ₩41,138 | ₩41,548 | +0.93% | 3.9천 |
|---|
| 2026.05.20 | ₩41,178 | ₩41,192 | ₩40,876 | ₩41,145 | -0.08% | 3.4천 |
|---|
| 2026.05.19 | ₩40,239 | ₩40,816 | ₩40,239 | ₩40,742 | +1.25% | 4.6천 |
|---|
| 2026.05.18 | ₩41,205 | ₩41,205 | ₩40,990 | ₩41,098 | -0.26% | 6.3천 |
|---|
| 2026.05.15 | ₩41,104 | ₩41,151 | ₩41,098 | ₩41,104 | 0.00% | 4.2천 |
|---|
| 2026.05.14 | ₩42,357 | ₩42,600 | ₩42,318 | ₩42,377 | +0.05% | 1.2만 |
|---|
| 2026.05.13 | ₩42,198 | ₩42,387 | ₩42,198 | ₩42,387 | +0.45% | 9.5천 |
|---|
| 2026.05.12 | ₩41,265 | ₩41,629 | ₩41,218 | ₩41,629 | +0.88% | 1.8천 |
|---|
| 2026.05.11 | ₩42,359 | ₩42,520 | ₩42,359 | ₩42,385 | +0.06% | 4.5천 |
|---|
| 2026.05.08 | ₩41,862 | ₩41,932 | ₩41,822 | ₩41,932 | +0.17% | 1.3천 |
|---|
| 2026.05.07 | ₩41,742 | ₩41,742 | ₩40,762 | ₩41,158 | -1.40% | 6.2천 |
|---|
| 2026.05.06 | ₩41,554 | ₩41,806 | ₩41,547 | ₩41,806 | +0.61% | 2천 |
|---|
| 2026.05.05 | ₩40,132 | ₩40,521 | ₩40,132 | ₩40,432 | +0.75% | 5.8천 |
|---|
| 2026.05.04 | ₩39,743 | ₩39,837 | ₩39,475 | ₩39,545 | -0.50% | 7.2천 |
|---|
| 2026.05.01 | ₩39,823 | ₩39,823 | ₩39,750 | ₩39,750 | -0.19% | 2천 |
|---|
| 2026.04.30 | ₩39,381 | ₩39,845 | ₩39,381 | ₩39,845 | +1.18% | 1.2천 |
|---|
| 2026.04.29 | ₩38,871 | ₩38,871 | ₩38,697 | ₩38,745 | -0.32% | 2.9천 |
|---|
| 2026.04.28 | ₩38,925 | ₩39,059 | ₩38,871 | ₩38,993 | +0.18% | 4.2천 |
|---|
| 2026.04.27 | ₩39,374 | ₩40,333 | ₩39,233 | ₩39,294 | -0.20% | 5.3천 |
|---|
| 2026.04.24 | ₩39,153 | ₩39,266 | ₩39,153 | ₩39,266 | +0.29% | 2.5만 |
|---|
| 2026.04.23 | ₩39,168 | ₩39,366 | ₩38,549 | ₩38,803 | -0.93% | 1.7천 |
|---|
| 2026.04.22 | ₩39,206 | ₩39,367 | ₩38,965 | ₩39,220 | +0.03% | 3.1천 |
|---|
| 2026.04.21 | ₩39,394 | ₩39,394 | ₩38,718 | ₩38,718 | -1.72% | 3.2천 |
|---|
| 2026.04.20 | ₩39,260 | ₩39,785 | ₩39,260 | ₩39,417 | +0.40% | 1만 |
|---|
| 2026.04.17 | ₩39,677 | ₩39,810 | ₩39,566 | ₩39,566 | -0.28% | 6천 |
|---|
| 2026.04.16 | ₩39,106 | ₩39,106 | ₩39,025 | ₩39,068 | -0.10% | 2.7천 |
|---|
| 2026.04.15 | ₩39,059 | ₩39,059 | ₩38,911 | ₩38,962 | -0.25% | 2.1천 |
|---|
| 2026.04.14 | ₩39,247 | ₩39,327 | ₩39,180 | ₩39,256 | +0.02% | 5천 |
|---|
| 2026.04.13 | ₩38,361 | ₩38,677 | ₩38,201 | ₩38,677 | +0.82% | 3.9천 |
|---|
| 2026.04.10 | ₩38,699 | ₩38,710 | ₩38,455 | ₩38,533 | -0.43% | 5.7천 |
|---|
| 2026.04.09 | ₩37,892 | ₩38,348 | ₩37,892 | ₩38,276 | +1.01% | 3.6천 |
|---|
| 2026.04.08 | ₩38,187 | ₩38,254 | ₩38,093 | ₩38,154 | -0.09% | 6.6천 |
|---|
| 2026.04.07 | ₩36,095 | ₩37,295 | ₩36,007 | ₩37,295 | +3.33% | 1.3천 |
|---|
| 2026.04.06 | ₩36,282 | ₩36,484 | ₩36,282 | ₩36,473 | +0.52% | 6.6천 |
|---|
| 2026.04.02 | ₩36,229 | ₩36,229 | ₩36,135 | ₩36,227 | -0.00% | 1천 |
|---|
| 2026.04.01 | ₩36,638 | ₩36,843 | ₩36,612 | ₩36,612 | -0.07% | 4.1천 |
|---|
| 2026.03.31 | ₩35,216 | ₩35,934 | ₩35,115 | ₩35,934 | +2.04% | 4.2천 |
|---|
| 2026.03.30 | ₩35,022 | ₩35,156 | ₩34,787 | ₩34,787 | -0.67% | 2.1천 |
|---|
| 2026.03.27 | ₩35,142 | ₩35,176 | ₩34,955 | ₩34,997 | -0.41% | 4.3천 |
|---|
| 2026.03.26 | ₩35,625 | ₩35,625 | ₩35,165 | ₩35,165 | -1.29% | 5.2천 |
|---|
| 2026.03.25 | ₩36,241 | ₩36,430 | ₩36,135 | ₩36,254 | +0.04% | 6.5천 |
|---|
| 2026.03.24 | ₩35,652 | ₩35,920 | ₩35,639 | ₩35,806 | +0.43% | 2.7천 |
|---|
| 2026.03.23 | ₩36,551 | ₩36,618 | ₩35,920 | ₩36,231 | -0.87% | 4.8천 |
|---|
| 2026.03.20 | ₩35,873 | ₩35,873 | ₩35,173 | ₩35,173 | -1.95% | 2.2천 |
|---|
| 2026.03.19 | ₩35,934 | ₩36,411 | ₩35,934 | ₩36,411 | +1.33% | 3.1천 |
|---|
| 2026.03.18 | ₩36,725 | ₩36,806 | ₩36,476 | ₩36,476 | -0.68% | 2.5천 |
|---|
| 2026.03.17 | ₩37,114 | ₩37,114 | ₩36,952 | ₩36,952 | -0.44% | 2.6천 |
|---|
| 2026.03.16 | ₩36,712 | ₩36,812 | ₩36,638 | ₩36,812 | +0.27% | 1.5천 |
|---|
| 2026.03.13 | ₩36,175 | ₩36,229 | ₩35,979 | ₩35,979 | -0.54% | 2천 |
|---|
| 2026.03.12 | ₩36,350 | ₩36,376 | ₩36,303 | ₩36,303 | -0.13% | 1.2천 |
|---|
| 2026.03.11 | ₩37,248 | ₩37,288 | ₩36,993 | ₩37,081 | -0.45% | 3.4천 |
|---|
| 2026.03.10 | ₩37,476 | ₩37,718 | ₩37,146 | ₩37,146 | -0.88% | 6.1천 |
|---|
| 2026.03.09 | ₩36,021 | ₩37,007 | ₩35,987 | ₩37,007 | +2.74% | 6.7천 |
|---|
| 2026.03.06 | ₩36,464 | ₩36,564 | ₩36,282 | ₩36,510 | +0.13% | 1.1만 |
|---|
| 2026.03.05 | ₩36,913 | ₩36,938 | ₩36,378 | ₩36,747 | -0.45% | 4.3천 |
|---|
| 2026.03.04 | ₩37,309 | ₩37,864 | ₩37,309 | ₩37,864 | +1.49% | 5.5천 |
|---|
| 2026.03.03 | ₩35,504 | ₩37,355 | ₩35,504 | ₩37,310 | +5.09% | 1.5만 |
|---|
| 2026.03.02 | ₩38,690 | ₩38,898 | ₩38,603 | ₩38,871 | +0.47% | 3.6천 |
|---|
| 2026.02.27 | ₩39,542 | ₩39,582 | ₩39,512 | ₩39,512 | -0.07% | 6.8천 |
|---|
| 2026.02.26 | ₩39,166 | ₩39,455 | ₩39,139 | ₩39,455 | +0.74% | 6천 |
|---|
| 2026.02.25 | ₩39,595 | ₩39,782 | ₩39,528 | ₩39,709 | +0.29% | 9.3천 |
|---|
| 2026.02.24 | ₩39,341 | ₩39,398 | ₩39,314 | ₩39,398 | +0.15% | 4.2천 |
|---|
| 2026.02.23 | ₩38,965 | ₩39,019 | ₩38,911 | ₩38,981 | +0.04% | 6.4천 |
|---|
| 2026.02.20 | ₩38,732 | ₩38,980 | ₩38,683 | ₩38,980 | +0.64% | 1.1천 |
|---|
| 2026.02.19 | ₩38,268 | ₩38,462 | ₩38,268 | ₩38,447 | +0.47% | 2.6천 |
|---|
| 2026.02.18 | ₩38,724 | ₩38,818 | ₩38,509 | ₩38,509 | -0.55% | 3.3천 |
|---|
| 2026.02.17 | ₩38,107 | ₩38,375 | ₩38,060 | ₩38,317 | +0.55% | 6.3천 |
|---|
| 2026.02.13 | ₩38,160 | ₩38,429 | ₩38,160 | ₩38,351 | +0.50% | 6.2천 |
|---|
| 2026.02.12 | ₩38,730 | ₩38,730 | ₩38,194 | ₩38,229 | -1.30% | 3.2천 |
|---|
| 2026.02.11 | ₩38,592 | ₩38,831 | ₩38,509 | ₩38,748 | +0.40% | 4.4천 |
|---|
| 2026.02.10 | ₩38,402 | ₩39,106 | ₩38,066 | ₩38,285 | -0.30% | 3.6천 |
|---|
| 2026.02.09 | ₩38,107 | ₩38,175 | ₩38,093 | ₩38,175 | +0.18% | 1.9천 |
|---|
| 2026.02.06 | ₩37,369 | ₩37,647 | ₩37,369 | ₩37,647 | +0.74% | 2.8천 |
|---|
| 2026.02.05 | ₩36,899 | ₩36,899 | ₩36,622 | ₩36,622 | -0.75% | 1.1만 |
|---|
| 2026.02.04 | ₩37,221 | ₩37,329 | ₩36,953 | ₩37,130 | -0.25% | 8.8천 |
|---|
| 2026.02.03 | ₩37,382 | ₩37,382 | ₩37,007 | ₩37,224 | -0.42% | 3.4천 |
|---|
| 2026.02.02 | ₩37,208 | ₩37,248 | ₩36,846 | ₩37,172 | -0.10% | 5.1천 |
|---|
| 2026.01.30 | ₩37,516 | ₩37,530 | ₩36,967 | ₩36,967 | -1.47% | 3천 |
|---|
| 2026.01.29 | ₩37,382 | ₩37,762 | ₩37,382 | ₩37,762 | +1.02% | 2.3천 |
|---|
| 2026.01.28 | ₩37,610 | ₩37,636 | ₩37,524 | ₩37,524 | -0.23% | 3.4천 |
|---|
| 2026.01.27 | ₩37,563 | ₩37,698 | ₩37,074 | ₩37,698 | +0.36% | 8.8천 |
|---|
| 2026.01.26 | ₩37,060 | ₩37,141 | ₩36,618 | ₩36,957 | -0.28% | 5.6천 |
|---|
| 2026.01.23 | ₩36,598 | ₩36,806 | ₩36,598 | ₩36,806 | +0.57% | 700 |
|---|
| 2026.01.22 | ₩36,578 | ₩36,685 | ₩36,564 | ₩36,591 | +0.04% | 2.5천 |
|---|
| 2026.01.21 | ₩36,282 | ₩36,316 | ₩35,987 | ₩36,316 | +0.09% | 2.3천 |
|---|
| 2026.01.20 | ₩35,974 | ₩36,189 | ₩35,692 | ₩35,757 | -0.60% | 1.7만 |
|---|
| 2026.01.16 | ₩36,269 | ₩36,363 | ₩36,162 | ₩36,340 | +0.20% | 4.9천 |
|---|
| 2026.01.15 | ₩36,631 | ₩37,060 | ₩36,407 | ₩36,407 | -0.61% | 1.5만 |
|---|
| 2026.01.14 | ₩36,273 | ₩36,336 | ₩36,242 | ₩36,336 | +0.17% | 1천 |
|---|
| 2026.01.13 | ₩36,162 | ₩36,578 | ₩35,974 | ₩36,135 | -0.07% | 6천 |
|---|
| 2026.01.12 | ₩36,162 | ₩36,273 | ₩36,148 | ₩36,273 | +0.31% | 2.2천 |
|---|
| 2026.01.09 | ₩35,826 | ₩35,826 | ₩35,625 | ₩35,808 | -0.05% | 3.2천 |
|---|
| 2026.01.08 | ₩35,504 | ₩35,507 | ₩35,384 | ₩35,507 | +0.01% | 2.6천 |
|---|
| 2026.01.07 | ₩35,572 | ₩35,732 | ₩35,558 | ₩35,577 | +0.02% | 3.2천 |
|---|
| 2026.01.06 | ₩35,826 | ₩35,920 | ₩35,706 | ₩35,817 | -0.03% | 1만 |
|---|
| 2026.01.05 | ₩35,464 | ₩35,679 | ₩35,424 | ₩35,570 | +0.30% | 2.9천 |
|---|
| 2026.01.02 | ₩34,995 | ₩35,102 | ₩34,928 | ₩35,102 | +0.31% | 4.1천 |
|---|
| 2025.12.31 | ₩34,384 | ₩34,794 | ₩34,338 | ₩34,375 | -0.03% | 3.3천 |
|---|
| 2025.12.30 | ₩34,981 | ₩35,022 | ₩34,583 | ₩34,583 | -1.14% | 3.5천 |
|---|
| 2025.12.29 | ₩34,364 | ₩34,458 | ₩34,364 | ₩34,458 | +0.27% | 1.7천 |
|---|
| 2025.12.26 | ₩34,566 | ₩34,598 | ₩34,500 | ₩34,598 | +0.09% | 2.3천 |
|---|
| 2025.12.24 | ₩34,425 | ₩34,485 | ₩34,391 | ₩34,458 | +0.10% | 1.5천 |
|---|
| 2025.12.23 | ₩34,356 | ₩34,492 | ₩34,351 | ₩34,492 | +0.39% | 9.3천 |
|---|
| 2025.12.22 | ₩34,301 | ₩34,325 | ₩34,284 | ₩34,309 | +0.02% | 7.3천 |
|---|
| 2025.12.19 | ₩34,257 | ₩34,338 | ₩34,205 | ₩34,205 | -0.15% | 4천 |
|---|
| 2025.12.18 | ₩34,021 | ₩34,021 | ₩33,895 | ₩33,895 | -0.37% | 3.3천 |
|---|
| 2025.12.17 | ₩33,788 | ₩33,801 | ₩33,533 | ₩33,582 | -0.61% | 2.5천 |
|---|
| 2025.12.16 | ₩33,881 | ₩33,911 | ₩33,761 | ₩33,911 | +0.09% | 3천 |
|---|
| 2025.12.15 | ₩34,136 | ₩34,205 | ₩34,083 | ₩34,139 | +0.01% | 3.6천 |
|---|
| 2025.12.12 | ₩34,080 | ₩34,136 | ₩34,029 | ₩34,061 | -0.06% | 6.8천 |
|---|
| 2025.12.11 | ₩34,351 | ₩34,472 | ₩34,299 | ₩34,409 | +0.17% | 9.9천 |
|---|
| 2025.12.10 | ₩34,096 | ₩34,659 | ₩34,069 | ₩34,485 | +1.14% | 7.5천 |
|---|
| 2025.12.09 | ₩34,056 | ₩34,069 | ₩33,975 | ₩33,986 | -0.20% | 319.4만 |
|---|
| 2025.12.08 | ₩34,021 | ₩34,021 | ₩34,021 | ₩34,021 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩34,018 | ₩34,018 | ₩34,018 | ₩34,018 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩34,016 | ₩34,016 | ₩33,939 | ₩33,939 | -0.22% | 200 |
|---|