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 | ₩41,780 | ₩41,780 | ₩41,606 | ₩41,725 | -0.13% | 2.5만 |
| 2026.10.08 | ₩41,539 | ₩41,539 | ₩41,305 | ₩41,403 | -0.33% | 1.7만 |
| 2026.10.07 | ₩41,646 | ₩41,740 | ₩41,499 | ₩41,639 | -0.02% | 5.3만 |
| 2026.10.06 | ₩42,422 | ₩42,422 | ₩42,181 | ₩42,261 | -0.38% | 2.2만 |
| 2026.10.05 | ₩42,007 | ₩42,301 | ₩42,007 | ₩42,196 | +0.45% | 1.9만 |
| 2026.10.02 | ₩41,726 | ₩42,047 | ₩41,726 | ₩41,959 | +0.56% | 2만 |
| 2026.10.01 | ₩41,526 | ₩42,408 | ₩41,300 | ₩41,503 | -0.05% | 1.8만 |
| 2026.09.30 | ₩42,181 | ₩42,181 | ₩41,673 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,673 |
| -1.20% |
| 2.6만 |
| 2026.09.29 | ₩42,154 | ₩42,315 | ₩41,828 | ₩42,066 | -0.21% | 2.3만 |
|---|
| 2026.09.28 | ₩42,061 | ₩42,222 | ₩41,900 | ₩42,101 | +0.10% | 18.3만 |
|---|
| 2026.09.25 | ₩42,248 | ₩42,408 | ₩42,168 | ₩42,406 | +0.37% | 1.7만 |
|---|
| 2026.09.24 | ₩41,999 | ₩42,067 | ₩41,900 | ₩41,978 | -0.05% | 1.5만 |
|---|
| 2026.09.23 | ₩42,301 | ₩42,328 | ₩42,020 | ₩42,127 | -0.41% | 1.7만 |
|---|
| 2026.09.22 | ₩42,622 | ₩42,826 | ₩42,555 | ₩42,826 | +0.48% | 1.6만 |
|---|
| 2026.09.21 | ₩42,328 | ₩42,669 | ₩42,328 | ₩42,654 | +0.77% | 1.6만 |
|---|
| 2026.09.18 | ₩41,980 | ₩42,057 | ₩41,860 | ₩42,057 | +0.18% | 1.3만 |
|---|
| 2026.09.17 | ₩42,288 | ₩42,422 | ₩42,141 | ₩42,386 | +0.23% | 3.1만 |
|---|
| 2026.09.16 | ₩41,926 | ₩42,087 | ₩41,621 | ₩41,666 | -0.62% | 3만 |
|---|
| 2026.09.15 | ₩41,813 | ₩41,827 | ₩41,753 | ₩41,815 | +0.00% | 5.8천 |
|---|
| 2026.09.14 | ₩41,887 | ₩42,087 | ₩41,740 | ₩41,947 | +0.14% | 1.1만 |
|---|
| 2026.09.11 | ₩42,662 | ₩42,689 | ₩42,600 | ₩42,600 | -0.15% | 1.1만 |
|---|
| 2026.09.10 | ₩42,281 | ₩42,402 | ₩42,208 | ₩42,236 | -0.11% | 1.1만 |
|---|
| 2026.09.09 | ₩43,131 | ₩43,131 | ₩42,823 | ₩42,887 | -0.56% | 6.7천 |
|---|
| 2026.09.08 | ₩43,131 | ₩43,244 | ₩43,126 | ₩43,144 | +0.03% | 1.2만 |
|---|
| 2026.09.04 | ₩43,017 | ₩43,144 | ₩42,983 | ₩43,090 | +0.17% | 3.9천 |
|---|
| 2026.09.03 | ₩42,522 | ₩42,863 | ₩42,522 | ₩42,818 | +0.70% | 8.4천 |
|---|
| 2026.09.02 | ₩42,181 | ₩42,368 | ₩42,154 | ₩42,368 | +0.44% | 1.6만 |
|---|
| 2026.09.01 | ₩42,422 | ₩42,435 | ₩42,087 | ₩42,129 | -0.69% | 4.4만 |
|---|
| 2026.08.31 | ₩42,542 | ₩42,542 | ₩42,341 | ₩42,408 | -0.31% | 8만 |
|---|
| 2026.08.28 | ₩42,656 | ₩42,792 | ₩42,355 | ₩42,456 | -0.47% | 2만 |
|---|
| 2026.08.27 | ₩42,569 | ₩42,743 | ₩42,569 | ₩42,728 | +0.37% | 1.2만 |
|---|
| 2026.08.26 | ₩42,863 | ₩42,937 | ₩42,756 | ₩42,760 | -0.24% | 3.6만 |
|---|
| 2026.08.25 | ₩42,903 | ₩43,011 | ₩42,863 | ₩43,011 | +0.25% | 1.3만 |
|---|
| 2026.08.24 | ₩42,569 | ₩42,569 | ₩42,448 | ₩42,557 | -0.03% | 1.5만 |
|---|
| 2026.08.21 | ₩42,890 | ₩42,917 | ₩42,796 | ₩42,866 | -0.06% | 1.3만 |
|---|
| 2026.08.20 | ₩42,435 | ₩42,529 | ₩42,355 | ₩42,469 | +0.08% | 1.9만 |
|---|
| 2026.08.19 | ₩42,515 | ₩42,622 | ₩42,388 | ₩42,443 | -0.17% | 1만 |
|---|
| 2026.08.18 | ₩42,341 | ₩42,408 | ₩42,047 | ₩42,109 | -0.55% | 7.3천 |
|---|
| 2026.08.17 | ₩43,010 | ₩43,278 | ₩42,951 | ₩42,975 | -0.08% | 2.3만 |
|---|
| 2026.08.14 | ₩42,835 | ₩42,836 | ₩42,569 | ₩42,617 | -0.51% | 9.8천 |
|---|
| 2026.08.13 | ₩42,743 | ₩42,769 | ₩42,649 | ₩42,704 | -0.09% | 3.1만 |
|---|
| 2026.08.12 | ₩42,622 | ₩42,622 | ₩42,515 | ₩42,543 | -0.19% | 3.5천 |
|---|
| 2026.08.11 | ₩42,275 | ₩42,288 | ₩42,074 | ₩42,149 | -0.30% | 2.3만 |
|---|
| 2026.08.10 | ₩42,034 | ₩42,181 | ₩42,034 | ₩42,114 | +0.19% | 1.5만 |
|---|
| 2026.08.07 | ₩42,515 | ₩42,515 | ₩42,141 | ₩42,269 | -0.58% | 1.6만 |
|---|
| 2026.08.06 | ₩41,900 | ₩41,994 | ₩41,806 | ₩41,861 | -0.09% | 9.9천 |
|---|
| 2026.08.05 | ₩42,208 | ₩42,208 | ₩41,994 | ₩42,027 | -0.43% | 1.3만 |
|---|
| 2026.08.04 | ₩41,713 | ₩41,980 | ₩41,713 | ₩41,851 | +0.33% | 2.2만 |
|---|
| 2026.08.03 | ₩41,004 | ₩41,288 | ₩41,004 | ₩41,288 | +0.69% | 7.3천 |
|---|
| 2026.07.31 | ₩41,071 | ₩41,472 | ₩41,051 | ₩41,251 | +0.44% | 175.2만 |
|---|
| 2026.07.30 | ₩40,803 | ₩41,352 | ₩40,803 | ₩41,198 | +0.97% | 7.9천 |
|---|
| 2026.07.29 | ₩39,921 | ₩40,482 | ₩39,734 | ₩39,869 | -0.13% | 1.3만 |
|---|
| 2026.07.28 | ₩40,389 | ₩40,389 | ₩40,269 | ₩40,287 | -0.25% | 2.7천 |
|---|
| 2026.07.27 | ₩40,683 | ₩40,857 | ₩40,549 | ₩40,754 | +0.17% | 2.1만 |
|---|
| 2026.07.24 | ₩40,924 | ₩41,165 | ₩40,870 | ₩40,876 | -0.12% | 2.3만 |
|---|
| 2026.07.23 | ₩41,179 | ₩41,298 | ₩41,019 | ₩41,144 | -0.08% | 7.9천 |
|---|
| 2026.07.22 | ₩41,572 | ₩41,753 | ₩41,352 | ₩41,395 | -0.43% | 60.3만 |
|---|
| 2026.07.21 | ₩41,459 | ₩41,713 | ₩41,251 | ₩41,673 | +0.52% | 9.5만 |
|---|
| 2026.07.20 | ₩40,783 | ₩40,984 | ₩40,683 | ₩40,777 | -0.02% | 2.4만 |
|---|
| 2026.07.17 | ₩40,817 | ₩40,984 | ₩40,817 | ₩40,896 | +0.19% | 7.2천 |
|---|
| 2026.07.16 | ₩41,218 | ₩41,365 | ₩41,098 | ₩41,202 | -0.04% | 1.5만 |
|---|
| 2026.07.15 | ₩41,526 | ₩42,596 | ₩41,512 | ₩41,773 | +0.60% | 16.8만 |
|---|
| 2026.07.14 | ₩41,646 | ₩41,646 | ₩41,459 | ₩41,539 | -0.26% | 8.9천 |
|---|
| 2026.07.13 | ₩41,084 | ₩41,124 | ₩41,024 | ₩41,024 | -0.15% | 7.1천 |
|---|
| 2026.07.10 | ₩41,539 | ₩41,833 | ₩41,472 | ₩41,673 | +0.32% | 3.1천 |
|---|
| 2026.07.09 | ₩41,432 | ₩41,686 | ₩41,392 | ₩41,440 | +0.02% | 1.2만 |
|---|
| 2026.07.08 | ₩40,817 | ₩41,539 | ₩40,750 | ₩41,219 | +0.99% | 1.6만 |
|---|
| 2026.07.07 | ₩41,539 | ₩41,539 | ₩41,218 | ₩41,230 | -0.74% | 8천 |
|---|
| 2026.07.06 | ₩41,967 | ₩42,127 | ₩41,967 | ₩42,093 | +0.30% | 3천 |
|---|
| 2026.07.02 | ₩42,034 | ₩42,034 | ₩41,151 | ₩41,444 | -1.40% | 3.4천 |
|---|
| 2026.07.01 | ₩41,673 | ₩41,673 | ₩41,431 | ₩41,431 | -0.58% | 4.2천 |
|---|
| 2026.06.30 | ₩42,156 | ₩42,315 | ₩42,156 | ₩42,288 | +0.31% | 6.1천 |
|---|
| 2026.06.29 | ₩41,606 | ₩41,899 | ₩41,606 | ₩41,899 | +0.70% | 6.9천 |
|---|
| 2026.06.26 | ₩41,666 | ₩41,847 | ₩41,666 | ₩41,706 | +0.10% | 6.9천 |
|---|
| 2026.06.25 | ₩41,806 | ₩42,248 | ₩41,766 | ₩42,071 | +0.63% | 7.6천 |
|---|
| 2026.06.24 | ₩41,629 | ₩41,658 | ₩41,325 | ₩41,538 | -0.22% | 3.4천 |
|---|
| 2026.06.23 | ₩41,980 | ₩41,980 | ₩41,773 | ₩41,773 | -0.49% | 6.3천 |
|---|
| 2026.06.22 | ₩43,211 | ₩43,244 | ₩43,037 | ₩43,196 | -0.03% | 1.6만 |
|---|
| 2026.06.18 | ₩43,010 | ₩43,037 | ₩42,931 | ₩42,970 | -0.09% | 6.8천 |
|---|
| 2026.06.17 | ₩43,151 | ₩43,264 | ₩42,477 | ₩42,477 | -1.56% | 1천 |
|---|
| 2026.06.16 | ₩42,997 | ₩42,997 | ₩42,685 | ₩42,685 | -0.72% | 4.5천 |
|---|
| 2026.06.15 | ₩43,037 | ₩43,037 | ₩42,866 | ₩42,866 | -0.40% | 6.5천 |
|---|
| 2026.06.12 | ₩42,248 | ₩42,328 | ₩42,234 | ₩42,241 | -0.02% | 1.2만 |
|---|
| 2026.06.11 | ₩41,225 | ₩41,873 | ₩41,107 | ₩41,873 | +1.57% | 4.4천 |
|---|
| 2026.06.10 | ₩41,007 | ₩41,058 | ₩40,569 | ₩40,569 | -1.07% | 1만 |
|---|
| 2026.06.09 | ₩41,519 | ₩41,519 | ₩41,135 | ₩41,135 | -0.92% | 2.7천 |
|---|
| 2026.06.08 | ₩41,425 | ₩41,425 | ₩41,209 | ₩41,209 | -0.52% | 4.3천 |
|---|
| 2026.06.05 | ₩41,646 | ₩41,646 | ₩40,791 | ₩40,791 | -2.05% | 1만 |
|---|
| 2026.06.04 | ₩42,489 | ₩42,803 | ₩42,466 | ₩42,729 | +0.57% | 1.3만 |
|---|
| 2026.06.03 | ₩42,717 | ₩42,743 | ₩42,596 | ₩42,620 | -0.23% | 3.7천 |
|---|
| 2026.06.02 | ₩42,609 | ₩42,957 | ₩42,609 | ₩42,918 | +0.73% | 1.9만 |
|---|
| 2026.06.01 | ₩42,201 | ₩42,689 | ₩42,201 | ₩42,523 | +0.76% | 1.2만 |
|---|
| 2026.05.29 | ₩42,127 | ₩42,408 | ₩42,127 | ₩42,285 | +0.37% | 26.8만 |
|---|
| 2026.05.28 | ₩41,980 | ₩42,034 | ₩41,980 | ₩42,019 | +0.09% | 2.8천 |
|---|
| 2026.05.27 | ₩42,074 | ₩42,074 | ₩41,900 | ₩41,962 | -0.27% | 1천 |
|---|
| 2026.05.26 | ₩42,047 | ₩42,156 | ₩42,047 | ₩42,156 | +0.26% | 2.7천 |
|---|
| 2026.05.22 | ₩41,405 | ₩41,539 | ₩41,358 | ₩41,358 | -0.11% | 1.4만 |
|---|
| 2026.05.21 | ₩41,044 | ₩41,606 | ₩41,017 | ₩41,427 | +0.93% | 3.9천 |
|---|
| 2026.05.20 | ₩41,058 | ₩41,071 | ₩40,757 | ₩41,024 | -0.08% | 3.4천 |
|---|
| 2026.05.19 | ₩40,121 | ₩40,696 | ₩40,121 | ₩40,623 | +1.25% | 4.6천 |
|---|
| 2026.05.18 | ₩41,084 | ₩41,084 | ₩40,870 | ₩40,977 | -0.26% | 6.3천 |
|---|
| 2026.05.15 | ₩40,984 | ₩41,031 | ₩40,977 | ₩40,984 | 0.00% | 4.2천 |
|---|
| 2026.05.14 | ₩42,233 | ₩42,475 | ₩42,194 | ₩42,253 | +0.05% | 1.2만 |
|---|
| 2026.05.13 | ₩42,074 | ₩42,263 | ₩42,074 | ₩42,263 | +0.45% | 9.5천 |
|---|
| 2026.05.12 | ₩41,144 | ₩41,507 | ₩41,098 | ₩41,507 | +0.88% | 1.8천 |
|---|
| 2026.05.11 | ₩42,234 | ₩42,395 | ₩42,234 | ₩42,261 | +0.06% | 4.5천 |
|---|
| 2026.05.08 | ₩41,740 | ₩41,809 | ₩41,700 | ₩41,809 | +0.17% | 1.3천 |
|---|
| 2026.05.07 | ₩41,619 | ₩41,619 | ₩40,643 | ₩41,038 | -1.40% | 6.2천 |
|---|
| 2026.05.06 | ₩41,432 | ₩41,683 | ₩41,425 | ₩41,683 | +0.61% | 2천 |
|---|
| 2026.05.05 | ₩40,014 | ₩40,402 | ₩40,014 | ₩40,314 | +0.75% | 5.8천 |
|---|
| 2026.05.04 | ₩39,627 | ₩39,720 | ₩39,359 | ₩39,429 | -0.50% | 7.2천 |
|---|
| 2026.05.01 | ₩39,707 | ₩39,707 | ₩39,633 | ₩39,633 | -0.19% | 2천 |
|---|
| 2026.04.30 | ₩39,265 | ₩39,728 | ₩39,265 | ₩39,728 | +1.18% | 1.2천 |
|---|
| 2026.04.29 | ₩38,757 | ₩38,757 | ₩38,583 | ₩38,632 | -0.32% | 2.9천 |
|---|
| 2026.04.28 | ₩38,811 | ₩38,945 | ₩38,757 | ₩38,879 | +0.18% | 4.2천 |
|---|
| 2026.04.27 | ₩39,259 | ₩40,215 | ₩39,118 | ₩39,179 | -0.20% | 5.3천 |
|---|
| 2026.04.24 | ₩39,038 | ₩39,150 | ₩39,038 | ₩39,150 | +0.29% | 2.5만 |
|---|
| 2026.04.23 | ₩39,053 | ₩39,251 | ₩38,436 | ₩38,689 | -0.93% | 1.7천 |
|---|
| 2026.04.22 | ₩39,092 | ₩39,252 | ₩38,851 | ₩39,105 | +0.03% | 3.1천 |
|---|
| 2026.04.21 | ₩39,279 | ₩39,279 | ₩38,605 | ₩38,605 | -1.72% | 3.2천 |
|---|
| 2026.04.20 | ₩39,145 | ₩39,668 | ₩39,145 | ₩39,302 | +0.40% | 1만 |
|---|
| 2026.04.17 | ₩39,561 | ₩39,693 | ₩39,450 | ₩39,450 | -0.28% | 6천 |
|---|
| 2026.04.16 | ₩38,991 | ₩38,991 | ₩38,911 | ₩38,954 | -0.10% | 2.7천 |
|---|
| 2026.04.15 | ₩38,945 | ₩38,945 | ₩38,797 | ₩38,848 | -0.25% | 2.1천 |
|---|
| 2026.04.14 | ₩39,132 | ₩39,212 | ₩39,065 | ₩39,141 | +0.02% | 5천 |
|---|
| 2026.04.13 | ₩38,249 | ₩38,563 | ₩38,089 | ₩38,563 | +0.82% | 3.9천 |
|---|
| 2026.04.10 | ₩38,586 | ₩38,597 | ₩38,343 | ₩38,420 | -0.43% | 5.7천 |
|---|
| 2026.04.09 | ₩37,781 | ₩38,236 | ₩37,781 | ₩38,163 | +1.01% | 3.6천 |
|---|
| 2026.04.08 | ₩38,075 | ₩38,142 | ₩37,982 | ₩38,042 | -0.09% | 6.6천 |
|---|
| 2026.04.07 | ₩35,989 | ₩37,186 | ₩35,902 | ₩37,186 | +3.33% | 1.3천 |
|---|
| 2026.04.06 | ₩36,176 | ₩36,377 | ₩36,176 | ₩36,366 | +0.52% | 6.6천 |
|---|
| 2026.04.02 | ₩36,123 | ₩36,123 | ₩36,029 | ₩36,121 | -0.00% | 1천 |
|---|
| 2026.04.01 | ₩36,531 | ₩36,735 | ₩36,505 | ₩36,505 | -0.07% | 4.1천 |
|---|
| 2026.03.31 | ₩35,113 | ₩35,828 | ₩35,013 | ₩35,828 | +2.04% | 4.2천 |
|---|
| 2026.03.30 | ₩34,919 | ₩35,053 | ₩34,685 | ₩34,685 | -0.67% | 2.1천 |
|---|
| 2026.03.27 | ₩35,039 | ₩35,073 | ₩34,852 | ₩34,895 | -0.41% | 4.3천 |
|---|
| 2026.03.26 | ₩35,521 | ₩35,521 | ₩35,062 | ₩35,062 | -1.29% | 5.2천 |
|---|
| 2026.03.25 | ₩36,135 | ₩36,323 | ₩36,029 | ₩36,148 | +0.04% | 6.5천 |
|---|
| 2026.03.24 | ₩35,548 | ₩35,815 | ₩35,534 | ₩35,701 | +0.43% | 2.7천 |
|---|
| 2026.03.23 | ₩36,444 | ₩36,510 | ₩35,815 | ₩36,125 | -0.87% | 4.8천 |
|---|
| 2026.03.20 | ₩35,768 | ₩35,768 | ₩35,070 | ₩35,070 | -1.95% | 2.2천 |
|---|
| 2026.03.19 | ₩35,828 | ₩36,305 | ₩35,828 | ₩36,305 | +1.33% | 3.1천 |
|---|
| 2026.03.18 | ₩36,617 | ₩36,698 | ₩36,369 | ₩36,369 | -0.68% | 2.5천 |
|---|
| 2026.03.17 | ₩37,005 | ₩37,005 | ₩36,843 | ₩36,843 | -0.44% | 2.6천 |
|---|
| 2026.03.16 | ₩36,604 | ₩36,704 | ₩36,531 | ₩36,704 | +0.27% | 1.5천 |
|---|
| 2026.03.13 | ₩36,069 | ₩36,123 | ₩35,874 | ₩35,874 | -0.54% | 2천 |
|---|
| 2026.03.12 | ₩36,243 | ₩36,270 | ₩36,196 | ₩36,196 | -0.13% | 1.2천 |
|---|
| 2026.03.11 | ₩37,139 | ₩37,179 | ₩36,885 | ₩36,972 | -0.45% | 3.4천 |
|---|
| 2026.03.10 | ₩37,366 | ₩37,607 | ₩37,037 | ₩37,037 | -0.88% | 6.1천 |
|---|
| 2026.03.09 | ₩35,915 | ₩36,898 | ₩35,882 | ₩36,898 | +2.74% | 6.7천 |
|---|
| 2026.03.06 | ₩36,357 | ₩36,457 | ₩36,176 | ₩36,403 | +0.13% | 1.1만 |
|---|
| 2026.03.05 | ₩36,805 | ₩36,830 | ₩36,271 | ₩36,639 | -0.45% | 4.3천 |
|---|
| 2026.03.04 | ₩37,199 | ₩37,753 | ₩37,199 | ₩37,753 | +1.49% | 5.5천 |
|---|
| 2026.03.03 | ₩35,400 | ₩37,246 | ₩35,400 | ₩37,201 | +5.09% | 1.5만 |
|---|
| 2026.03.02 | ₩38,577 | ₩38,784 | ₩38,490 | ₩38,757 | +0.47% | 3.6천 |
|---|
| 2026.02.27 | ₩39,426 | ₩39,466 | ₩39,397 | ₩39,397 | -0.07% | 6.8천 |
|---|
| 2026.02.26 | ₩39,051 | ₩39,339 | ₩39,025 | ₩39,339 | +0.74% | 6천 |
|---|
| 2026.02.25 | ₩39,479 | ₩39,665 | ₩39,413 | ₩39,593 | +0.29% | 9.3천 |
|---|
| 2026.02.24 | ₩39,225 | ₩39,283 | ₩39,199 | ₩39,283 | +0.15% | 4.2천 |
|---|
| 2026.02.23 | ₩38,851 | ₩38,904 | ₩38,797 | ₩38,867 | +0.04% | 6.4천 |
|---|
| 2026.02.20 | ₩38,618 | ₩38,866 | ₩38,570 | ₩38,866 | +0.64% | 1.1천 |
|---|
| 2026.02.19 | ₩38,155 | ₩38,349 | ₩38,155 | ₩38,335 | +0.47% | 2.6천 |
|---|
| 2026.02.18 | ₩38,610 | ₩38,704 | ₩38,396 | ₩38,396 | -0.55% | 3.3천 |
|---|
| 2026.02.17 | ₩37,995 | ₩38,262 | ₩37,948 | ₩38,205 | +0.55% | 6.3천 |
|---|
| 2026.02.13 | ₩38,048 | ₩38,316 | ₩38,048 | ₩38,238 | +0.50% | 6.2천 |
|---|
| 2026.02.12 | ₩38,617 | ₩38,617 | ₩38,082 | ₩38,117 | -1.30% | 3.2천 |
|---|
| 2026.02.11 | ₩38,479 | ₩38,717 | ₩38,396 | ₩38,634 | +0.40% | 4.4천 |
|---|
| 2026.02.10 | ₩38,289 | ₩38,991 | ₩37,955 | ₩38,173 | -0.30% | 3.6천 |
|---|
| 2026.02.09 | ₩37,995 | ₩38,063 | ₩37,982 | ₩38,063 | +0.18% | 1.9천 |
|---|
| 2026.02.06 | ₩37,259 | ₩37,536 | ₩37,259 | ₩37,536 | +0.74% | 2.8천 |
|---|
| 2026.02.05 | ₩36,791 | ₩36,791 | ₩36,514 | ₩36,514 | -0.75% | 1.1만 |
|---|
| 2026.02.04 | ₩37,112 | ₩37,219 | ₩36,845 | ₩37,021 | -0.25% | 8.8천 |
|---|
| 2026.02.03 | ₩37,273 | ₩37,273 | ₩36,898 | ₩37,115 | -0.42% | 3.4천 |
|---|
| 2026.02.02 | ₩37,099 | ₩37,139 | ₩36,738 | ₩37,063 | -0.10% | 5.1천 |
|---|
| 2026.01.30 | ₩37,407 | ₩37,420 | ₩36,858 | ₩36,858 | -1.47% | 3천 |
|---|
| 2026.01.29 | ₩37,273 | ₩37,651 | ₩37,273 | ₩37,651 | +1.02% | 2.3천 |
|---|
| 2026.01.28 | ₩37,500 | ₩37,526 | ₩37,415 | ₩37,415 | -0.23% | 3.4천 |
|---|
| 2026.01.27 | ₩37,453 | ₩37,587 | ₩36,965 | ₩37,587 | +0.36% | 8.8천 |
|---|
| 2026.01.26 | ₩36,952 | ₩37,032 | ₩36,510 | ₩36,849 | -0.28% | 5.6천 |
|---|
| 2026.01.23 | ₩36,490 | ₩36,698 | ₩36,490 | ₩36,698 | +0.57% | 700 |
|---|
| 2026.01.22 | ₩36,470 | ₩36,577 | ₩36,457 | ₩36,484 | +0.04% | 2.5천 |
|---|
| 2026.01.21 | ₩36,176 | ₩36,210 | ₩35,882 | ₩36,210 | +0.09% | 2.3천 |
|---|
| 2026.01.20 | ₩35,869 | ₩36,083 | ₩35,588 | ₩35,652 | -0.60% | 1.7만 |
|---|
| 2026.01.16 | ₩36,163 | ₩36,256 | ₩36,056 | ₩36,234 | +0.20% | 4.9천 |
|---|
| 2026.01.15 | ₩36,524 | ₩36,952 | ₩36,301 | ₩36,301 | -0.61% | 1.5만 |
|---|
| 2026.01.14 | ₩36,167 | ₩36,230 | ₩36,136 | ₩36,230 | +0.17% | 1천 |
|---|
| 2026.01.13 | ₩36,056 | ₩36,470 | ₩35,869 | ₩36,029 | -0.07% | 6천 |
|---|
| 2026.01.12 | ₩36,056 | ₩36,167 | ₩36,042 | ₩36,167 | +0.31% | 2.2천 |
|---|
| 2026.01.09 | ₩35,721 | ₩35,721 | ₩35,521 | ₩35,703 | -0.05% | 3.2천 |
|---|
| 2026.01.08 | ₩35,400 | ₩35,403 | ₩35,280 | ₩35,403 | +0.01% | 2.6천 |
|---|
| 2026.01.07 | ₩35,467 | ₩35,628 | ₩35,454 | ₩35,473 | +0.02% | 3.2천 |
|---|
| 2026.01.06 | ₩35,721 | ₩35,815 | ₩35,601 | ₩35,712 | -0.03% | 1만 |
|---|
| 2026.01.05 | ₩35,360 | ₩35,574 | ₩35,320 | ₩35,466 | +0.30% | 2.9천 |
|---|
| 2026.01.02 | ₩34,892 | ₩34,999 | ₩34,825 | ₩34,999 | +0.31% | 4.1천 |
|---|
| 2025.12.31 | ₩34,284 | ₩34,692 | ₩34,237 | ₩34,274 | -0.03% | 3.3천 |
|---|
| 2025.12.30 | ₩34,879 | ₩34,919 | ₩34,482 | ₩34,482 | -1.14% | 3.5천 |
|---|
| 2025.12.29 | ₩34,264 | ₩34,357 | ₩34,264 | ₩34,357 | +0.27% | 1.7천 |
|---|
| 2025.12.26 | ₩34,464 | ₩34,496 | ₩34,399 | ₩34,496 | +0.09% | 2.3천 |
|---|
| 2025.12.24 | ₩34,324 | ₩34,384 | ₩34,290 | ₩34,357 | +0.10% | 1.5천 |
|---|
| 2025.12.23 | ₩34,256 | ₩34,391 | ₩34,250 | ₩34,391 | +0.39% | 9.3천 |
|---|
| 2025.12.22 | ₩34,201 | ₩34,225 | ₩34,183 | ₩34,209 | +0.02% | 7.3천 |
|---|
| 2025.12.19 | ₩34,157 | ₩34,237 | ₩34,105 | ₩34,105 | -0.15% | 4천 |
|---|
| 2025.12.18 | ₩33,921 | ₩33,921 | ₩33,796 | ₩33,796 | -0.37% | 3.3천 |
|---|
| 2025.12.17 | ₩33,689 | ₩33,702 | ₩33,435 | ₩33,484 | -0.61% | 2.5천 |
|---|
| 2025.12.16 | ₩33,782 | ₩33,812 | ₩33,662 | ₩33,812 | +0.09% | 3천 |
|---|
| 2025.12.15 | ₩34,036 | ₩34,105 | ₩33,983 | ₩34,039 | +0.01% | 3.6천 |
|---|
| 2025.12.12 | ₩33,980 | ₩34,036 | ₩33,929 | ₩33,961 | -0.06% | 6.8천 |
|---|
| 2025.12.11 | ₩34,250 | ₩34,371 | ₩34,198 | ₩34,308 | +0.17% | 9.9천 |
|---|
| 2025.12.10 | ₩33,996 | ₩34,558 | ₩33,969 | ₩34,384 | +1.14% | 7.5천 |
|---|
| 2025.12.09 | ₩33,956 | ₩33,969 | ₩33,876 | ₩33,887 | -0.20% | 319.4만 |
|---|
| 2025.12.08 | ₩33,921 | ₩33,921 | ₩33,921 | ₩33,921 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩33,919 | ₩33,919 | ₩33,919 | ₩33,919 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩33,916 | ₩33,916 | ₩33,840 | ₩33,840 | -0.22% | 200 |
|---|