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 | ₩41,819 | ₩41,819 | ₩41,645 | ₩41,764 | -0.13% | 2.5만 |
| 2026.10.08 | ₩41,578 | ₩41,578 | ₩41,344 | ₩41,442 | -0.33% | 1.7만 |
| 2026.10.07 | ₩41,685 | ₩41,779 | ₩41,538 | ₩41,679 | -0.02% | 5.3만 |
| 2026.10.06 | ₩42,462 | ₩42,462 | ₩42,221 | ₩42,301 | -0.38% | 2.2만 |
| 2026.10.05 | ₩42,047 | ₩42,341 | ₩42,047 | ₩42,235 | +0.45% | 1.9만 |
| 2026.10.02 | ₩41,766 | ₩42,087 | ₩41,766 | ₩41,998 | +0.56% | 2만 |
| 2026.10.01 | ₩41,565 | ₩42,448 | ₩41,339 | ₩41,542 | -0.05% | 1.8만 |
| 2026.09.30 | ₩42,221 | ₩42,221 | ₩41,712 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,712 |
| -1.20% |
| 2.6만 |
| 2026.09.29 | ₩42,194 | ₩42,355 | ₩41,867 | ₩42,106 | -0.21% | 2.3만 |
|---|
| 2026.09.28 | ₩42,100 | ₩42,262 | ₩41,940 | ₩42,140 | +0.10% | 18.3만 |
|---|
| 2026.09.25 | ₩42,288 | ₩42,448 | ₩42,207 | ₩42,446 | +0.37% | 1.7만 |
|---|
| 2026.09.24 | ₩42,039 | ₩42,107 | ₩41,940 | ₩42,017 | -0.05% | 1.5만 |
|---|
| 2026.09.23 | ₩42,341 | ₩42,368 | ₩42,060 | ₩42,167 | -0.41% | 1.7만 |
|---|
| 2026.09.22 | ₩42,662 | ₩42,866 | ₩42,596 | ₩42,866 | +0.48% | 1.6만 |
|---|
| 2026.09.21 | ₩42,368 | ₩42,709 | ₩42,368 | ₩42,695 | +0.77% | 1.6만 |
|---|
| 2026.09.18 | ₩42,020 | ₩42,096 | ₩41,899 | ₩42,096 | +0.18% | 1.3만 |
|---|
| 2026.09.17 | ₩42,328 | ₩42,462 | ₩42,181 | ₩42,426 | +0.23% | 3.1만 |
|---|
| 2026.09.16 | ₩41,965 | ₩42,127 | ₩41,660 | ₩41,705 | -0.62% | 3만 |
|---|
| 2026.09.15 | ₩41,853 | ₩41,866 | ₩41,792 | ₩41,854 | +0.00% | 5.8천 |
|---|
| 2026.09.14 | ₩41,926 | ₩42,127 | ₩41,779 | ₩41,986 | +0.14% | 1.1만 |
|---|
| 2026.09.11 | ₩42,703 | ₩42,729 | ₩42,640 | ₩42,640 | -0.15% | 1.1만 |
|---|
| 2026.09.10 | ₩42,321 | ₩42,442 | ₩42,247 | ₩42,276 | -0.11% | 1.1만 |
|---|
| 2026.09.09 | ₩43,171 | ₩43,171 | ₩42,863 | ₩42,928 | -0.56% | 6.7천 |
|---|
| 2026.09.08 | ₩43,171 | ₩43,285 | ₩43,167 | ₩43,185 | +0.03% | 1.2만 |
|---|
| 2026.09.04 | ₩43,057 | ₩43,185 | ₩43,024 | ₩43,131 | +0.17% | 3.9천 |
|---|
| 2026.09.03 | ₩42,562 | ₩42,903 | ₩42,562 | ₩42,858 | +0.70% | 8.4천 |
|---|
| 2026.09.02 | ₩42,221 | ₩42,408 | ₩42,194 | ₩42,408 | +0.44% | 1.6만 |
|---|
| 2026.09.01 | ₩42,462 | ₩42,475 | ₩42,127 | ₩42,168 | -0.69% | 4.4만 |
|---|
| 2026.08.31 | ₩42,582 | ₩42,582 | ₩42,381 | ₩42,448 | -0.31% | 8만 |
|---|
| 2026.08.28 | ₩42,696 | ₩42,832 | ₩42,395 | ₩42,496 | -0.47% | 2만 |
|---|
| 2026.08.27 | ₩42,609 | ₩42,783 | ₩42,609 | ₩42,768 | +0.37% | 1.2만 |
|---|
| 2026.08.26 | ₩42,903 | ₩42,977 | ₩42,796 | ₩42,800 | -0.24% | 3.6만 |
|---|
| 2026.08.25 | ₩42,944 | ₩43,052 | ₩42,903 | ₩43,052 | +0.25% | 1.3만 |
|---|
| 2026.08.24 | ₩42,609 | ₩42,609 | ₩42,488 | ₩42,597 | -0.03% | 1.5만 |
|---|
| 2026.08.21 | ₩42,930 | ₩42,957 | ₩42,836 | ₩42,906 | -0.06% | 1.3만 |
|---|
| 2026.08.20 | ₩42,475 | ₩42,569 | ₩42,395 | ₩42,509 | +0.08% | 1.9만 |
|---|
| 2026.08.19 | ₩42,555 | ₩42,662 | ₩42,428 | ₩42,483 | -0.17% | 1만 |
|---|
| 2026.08.18 | ₩42,381 | ₩42,448 | ₩42,087 | ₩42,148 | -0.55% | 7.3천 |
|---|
| 2026.08.17 | ₩43,051 | ₩43,318 | ₩42,992 | ₩43,016 | -0.08% | 2.3만 |
|---|
| 2026.08.14 | ₩42,875 | ₩42,877 | ₩42,609 | ₩42,657 | -0.51% | 9.8천 |
|---|
| 2026.08.13 | ₩42,783 | ₩42,810 | ₩42,689 | ₩42,744 | -0.09% | 3.1만 |
|---|
| 2026.08.12 | ₩42,662 | ₩42,662 | ₩42,555 | ₩42,583 | -0.19% | 3.5천 |
|---|
| 2026.08.11 | ₩42,314 | ₩42,328 | ₩42,114 | ₩42,189 | -0.30% | 2.3만 |
|---|
| 2026.08.10 | ₩42,073 | ₩42,221 | ₩42,073 | ₩42,154 | +0.19% | 1.5만 |
|---|
| 2026.08.07 | ₩42,555 | ₩42,555 | ₩42,181 | ₩42,309 | -0.58% | 1.6만 |
|---|
| 2026.08.06 | ₩41,940 | ₩42,033 | ₩41,846 | ₩41,901 | -0.09% | 9.9천 |
|---|
| 2026.08.05 | ₩42,247 | ₩42,247 | ₩42,033 | ₩42,067 | -0.43% | 1.3만 |
|---|
| 2026.08.04 | ₩41,752 | ₩42,020 | ₩41,752 | ₩41,890 | +0.33% | 2.2만 |
|---|
| 2026.08.03 | ₩41,043 | ₩41,326 | ₩41,043 | ₩41,326 | +0.69% | 7.3천 |
|---|
| 2026.07.31 | ₩41,110 | ₩41,511 | ₩41,090 | ₩41,290 | +0.44% | 175.2만 |
|---|
| 2026.07.30 | ₩40,842 | ₩41,391 | ₩40,842 | ₩41,237 | +0.97% | 7.9천 |
|---|
| 2026.07.29 | ₩39,958 | ₩40,521 | ₩39,771 | ₩39,906 | -0.13% | 1.3만 |
|---|
| 2026.07.28 | ₩40,427 | ₩40,427 | ₩40,306 | ₩40,325 | -0.25% | 2.7천 |
|---|
| 2026.07.27 | ₩40,721 | ₩40,895 | ₩40,588 | ₩40,792 | +0.17% | 2.1만 |
|---|
| 2026.07.24 | ₩40,962 | ₩41,203 | ₩40,909 | ₩40,914 | -0.12% | 2.3만 |
|---|
| 2026.07.23 | ₩41,218 | ₩41,337 | ₩41,057 | ₩41,183 | -0.08% | 7.9천 |
|---|
| 2026.07.22 | ₩41,612 | ₩41,792 | ₩41,391 | ₩41,434 | -0.43% | 60.3만 |
|---|
| 2026.07.21 | ₩41,498 | ₩41,752 | ₩41,290 | ₩41,712 | +0.52% | 9.5만 |
|---|
| 2026.07.20 | ₩40,822 | ₩41,023 | ₩40,721 | ₩40,815 | -0.02% | 2.4만 |
|---|
| 2026.07.17 | ₩40,855 | ₩41,023 | ₩40,855 | ₩40,934 | +0.19% | 7.2천 |
|---|
| 2026.07.16 | ₩41,257 | ₩41,404 | ₩41,136 | ₩41,241 | -0.04% | 1.5만 |
|---|
| 2026.07.15 | ₩41,565 | ₩42,636 | ₩41,551 | ₩41,812 | +0.60% | 16.8만 |
|---|
| 2026.07.14 | ₩41,685 | ₩41,685 | ₩41,498 | ₩41,578 | -0.26% | 8.9천 |
|---|
| 2026.07.13 | ₩41,123 | ₩41,163 | ₩41,063 | ₩41,063 | -0.15% | 7.1천 |
|---|
| 2026.07.10 | ₩41,578 | ₩41,873 | ₩41,511 | ₩41,712 | +0.32% | 3.1천 |
|---|
| 2026.07.09 | ₩41,471 | ₩41,725 | ₩41,431 | ₩41,479 | +0.02% | 1.2만 |
|---|
| 2026.07.08 | ₩40,855 | ₩41,578 | ₩40,788 | ₩41,258 | +0.99% | 1.6만 |
|---|
| 2026.07.07 | ₩41,578 | ₩41,578 | ₩41,257 | ₩41,269 | -0.74% | 8천 |
|---|
| 2026.07.06 | ₩42,007 | ₩42,167 | ₩42,007 | ₩42,132 | +0.30% | 3천 |
|---|
| 2026.07.02 | ₩42,073 | ₩42,073 | ₩41,190 | ₩41,483 | -1.40% | 3.4천 |
|---|
| 2026.07.01 | ₩41,712 | ₩41,712 | ₩41,470 | ₩41,470 | -0.58% | 4.2천 |
|---|
| 2026.06.30 | ₩42,195 | ₩42,355 | ₩42,195 | ₩42,328 | +0.31% | 6.1천 |
|---|
| 2026.06.29 | ₩41,645 | ₩41,938 | ₩41,645 | ₩41,938 | +0.70% | 6.9천 |
|---|
| 2026.06.26 | ₩41,705 | ₩41,886 | ₩41,705 | ₩41,745 | +0.10% | 6.9천 |
|---|
| 2026.06.25 | ₩41,846 | ₩42,288 | ₩41,806 | ₩42,111 | +0.63% | 7.6천 |
|---|
| 2026.06.24 | ₩41,668 | ₩41,697 | ₩41,364 | ₩41,577 | -0.22% | 3.4천 |
|---|
| 2026.06.23 | ₩42,020 | ₩42,020 | ₩41,812 | ₩41,812 | -0.49% | 6.3천 |
|---|
| 2026.06.22 | ₩43,251 | ₩43,285 | ₩43,077 | ₩43,237 | -0.03% | 1.6만 |
|---|
| 2026.06.18 | ₩43,051 | ₩43,077 | ₩42,972 | ₩43,011 | -0.09% | 6.8천 |
|---|
| 2026.06.17 | ₩43,191 | ₩43,305 | ₩42,517 | ₩42,517 | -1.56% | 1천 |
|---|
| 2026.06.16 | ₩43,037 | ₩43,037 | ₩42,725 | ₩42,725 | -0.72% | 4.5천 |
|---|
| 2026.06.15 | ₩43,077 | ₩43,077 | ₩42,906 | ₩42,906 | -0.40% | 6.5천 |
|---|
| 2026.06.12 | ₩42,288 | ₩42,368 | ₩42,274 | ₩42,281 | -0.02% | 1.2만 |
|---|
| 2026.06.11 | ₩41,264 | ₩41,913 | ₩41,146 | ₩41,913 | +1.57% | 4.4천 |
|---|
| 2026.06.10 | ₩41,045 | ₩41,096 | ₩40,608 | ₩40,608 | -1.07% | 1만 |
|---|
| 2026.06.09 | ₩41,558 | ₩41,558 | ₩41,174 | ₩41,174 | -0.92% | 2.7천 |
|---|
| 2026.06.08 | ₩41,464 | ₩41,464 | ₩41,248 | ₩41,248 | -0.52% | 4.3천 |
|---|
| 2026.06.05 | ₩41,685 | ₩41,685 | ₩40,830 | ₩40,830 | -2.05% | 1만 |
|---|
| 2026.06.04 | ₩42,529 | ₩42,843 | ₩42,506 | ₩42,770 | +0.57% | 1.3만 |
|---|
| 2026.06.03 | ₩42,758 | ₩42,783 | ₩42,636 | ₩42,660 | -0.23% | 3.7천 |
|---|
| 2026.06.02 | ₩42,649 | ₩42,997 | ₩42,649 | ₩42,958 | +0.73% | 1.9만 |
|---|
| 2026.06.01 | ₩42,241 | ₩42,729 | ₩42,241 | ₩42,563 | +0.76% | 1.2만 |
|---|
| 2026.05.29 | ₩42,167 | ₩42,448 | ₩42,167 | ₩42,325 | +0.37% | 26.8만 |
|---|
| 2026.05.28 | ₩42,020 | ₩42,073 | ₩42,020 | ₩42,059 | +0.09% | 2.8천 |
|---|
| 2026.05.27 | ₩42,114 | ₩42,114 | ₩41,940 | ₩42,001 | -0.27% | 1천 |
|---|
| 2026.05.26 | ₩42,087 | ₩42,195 | ₩42,087 | ₩42,195 | +0.26% | 2.7천 |
|---|
| 2026.05.22 | ₩41,444 | ₩41,578 | ₩41,397 | ₩41,397 | -0.11% | 1.4만 |
|---|
| 2026.05.21 | ₩41,083 | ₩41,645 | ₩41,056 | ₩41,466 | +0.93% | 3.9천 |
|---|
| 2026.05.20 | ₩41,096 | ₩41,110 | ₩40,795 | ₩41,063 | -0.08% | 3.4천 |
|---|
| 2026.05.19 | ₩40,159 | ₩40,735 | ₩40,159 | ₩40,661 | +1.25% | 4.6천 |
|---|
| 2026.05.18 | ₩41,123 | ₩41,123 | ₩40,909 | ₩41,016 | -0.26% | 6.3천 |
|---|
| 2026.05.15 | ₩41,023 | ₩41,069 | ₩41,016 | ₩41,023 | 0.00% | 4.2천 |
|---|
| 2026.05.14 | ₩42,273 | ₩42,515 | ₩42,234 | ₩42,293 | +0.05% | 1.2만 |
|---|
| 2026.05.13 | ₩42,114 | ₩42,302 | ₩42,114 | ₩42,302 | +0.45% | 9.5천 |
|---|
| 2026.05.12 | ₩41,183 | ₩41,546 | ₩41,136 | ₩41,546 | +0.88% | 1.8천 |
|---|
| 2026.05.11 | ₩42,274 | ₩42,435 | ₩42,274 | ₩42,301 | +0.06% | 4.5천 |
|---|
| 2026.05.08 | ₩41,779 | ₩41,849 | ₩41,739 | ₩41,849 | +0.17% | 1.3천 |
|---|
| 2026.05.07 | ₩41,658 | ₩41,658 | ₩40,681 | ₩41,076 | -1.40% | 6.2천 |
|---|
| 2026.05.06 | ₩41,471 | ₩41,723 | ₩41,464 | ₩41,723 | +0.61% | 2천 |
|---|
| 2026.05.05 | ₩40,052 | ₩40,440 | ₩40,052 | ₩40,352 | +0.75% | 5.8천 |
|---|
| 2026.05.04 | ₩39,664 | ₩39,758 | ₩39,396 | ₩39,466 | -0.50% | 7.2천 |
|---|
| 2026.05.01 | ₩39,744 | ₩39,744 | ₩39,671 | ₩39,671 | -0.19% | 2천 |
|---|
| 2026.04.30 | ₩39,302 | ₩39,766 | ₩39,302 | ₩39,766 | +1.18% | 1.2천 |
|---|
| 2026.04.29 | ₩38,794 | ₩38,794 | ₩38,620 | ₩38,668 | -0.32% | 2.9천 |
|---|
| 2026.04.28 | ₩38,847 | ₩38,981 | ₩38,794 | ₩38,916 | +0.18% | 4.2천 |
|---|
| 2026.04.27 | ₩39,296 | ₩40,253 | ₩39,155 | ₩39,215 | -0.20% | 5.3천 |
|---|
| 2026.04.24 | ₩39,075 | ₩39,187 | ₩39,075 | ₩39,187 | +0.29% | 2.5만 |
|---|
| 2026.04.23 | ₩39,090 | ₩39,288 | ₩38,473 | ₩38,726 | -0.93% | 1.7천 |
|---|
| 2026.04.22 | ₩39,128 | ₩39,289 | ₩38,887 | ₩39,142 | +0.03% | 3.1천 |
|---|
| 2026.04.21 | ₩39,316 | ₩39,316 | ₩38,641 | ₩38,641 | -1.72% | 3.2천 |
|---|
| 2026.04.20 | ₩39,182 | ₩39,705 | ₩39,182 | ₩39,339 | +0.40% | 1만 |
|---|
| 2026.04.17 | ₩39,598 | ₩39,731 | ₩39,487 | ₩39,487 | -0.28% | 6천 |
|---|
| 2026.04.16 | ₩39,028 | ₩39,028 | ₩38,948 | ₩38,991 | -0.10% | 2.7천 |
|---|
| 2026.04.15 | ₩38,981 | ₩38,981 | ₩38,834 | ₩38,885 | -0.25% | 2.1천 |
|---|
| 2026.04.14 | ₩39,169 | ₩39,249 | ₩39,102 | ₩39,178 | +0.02% | 5천 |
|---|
| 2026.04.13 | ₩38,285 | ₩38,600 | ₩38,124 | ₩38,600 | +0.82% | 3.9천 |
|---|
| 2026.04.10 | ₩38,622 | ₩38,633 | ₩38,379 | ₩38,456 | -0.43% | 5.7천 |
|---|
| 2026.04.09 | ₩37,817 | ₩38,272 | ₩37,817 | ₩38,199 | +1.01% | 3.6천 |
|---|
| 2026.04.08 | ₩38,111 | ₩38,178 | ₩38,017 | ₩38,078 | -0.09% | 6.6천 |
|---|
| 2026.04.07 | ₩36,023 | ₩37,221 | ₩35,936 | ₩37,221 | +3.33% | 1.3천 |
|---|
| 2026.04.06 | ₩36,210 | ₩36,411 | ₩36,210 | ₩36,400 | +0.52% | 6.6천 |
|---|
| 2026.04.02 | ₩36,157 | ₩36,157 | ₩36,063 | ₩36,155 | -0.00% | 1천 |
|---|
| 2026.04.01 | ₩36,565 | ₩36,770 | ₩36,540 | ₩36,540 | -0.07% | 4.1천 |
|---|
| 2026.03.31 | ₩35,146 | ₩35,862 | ₩35,046 | ₩35,862 | +2.04% | 4.2천 |
|---|
| 2026.03.30 | ₩34,952 | ₩35,086 | ₩34,718 | ₩34,718 | -0.67% | 2.1천 |
|---|
| 2026.03.27 | ₩35,072 | ₩35,106 | ₩34,885 | ₩34,928 | -0.41% | 4.3천 |
|---|
| 2026.03.26 | ₩35,554 | ₩35,554 | ₩35,095 | ₩35,095 | -1.29% | 5.2천 |
|---|
| 2026.03.25 | ₩36,169 | ₩36,357 | ₩36,063 | ₩36,182 | +0.04% | 6.5천 |
|---|
| 2026.03.24 | ₩35,581 | ₩35,849 | ₩35,568 | ₩35,735 | +0.43% | 2.7천 |
|---|
| 2026.03.23 | ₩36,478 | ₩36,545 | ₩35,849 | ₩36,159 | -0.87% | 4.8천 |
|---|
| 2026.03.20 | ₩35,802 | ₩35,802 | ₩35,103 | ₩35,103 | -1.95% | 2.2천 |
|---|
| 2026.03.19 | ₩35,862 | ₩36,339 | ₩35,862 | ₩36,339 | +1.33% | 3.1천 |
|---|
| 2026.03.18 | ₩36,652 | ₩36,732 | ₩36,403 | ₩36,403 | -0.68% | 2.5천 |
|---|
| 2026.03.17 | ₩37,040 | ₩37,040 | ₩36,878 | ₩36,878 | -0.44% | 2.6천 |
|---|
| 2026.03.16 | ₩36,639 | ₩36,739 | ₩36,565 | ₩36,739 | +0.27% | 1.5천 |
|---|
| 2026.03.13 | ₩36,103 | ₩36,157 | ₩35,908 | ₩35,908 | -0.54% | 2천 |
|---|
| 2026.03.12 | ₩36,277 | ₩36,304 | ₩36,230 | ₩36,230 | -0.13% | 1.2천 |
|---|
| 2026.03.11 | ₩37,174 | ₩37,214 | ₩36,920 | ₩37,007 | -0.45% | 3.4천 |
|---|
| 2026.03.10 | ₩37,402 | ₩37,643 | ₩37,072 | ₩37,072 | -0.88% | 6.1천 |
|---|
| 2026.03.09 | ₩35,949 | ₩36,933 | ₩35,916 | ₩36,933 | +2.74% | 6.7천 |
|---|
| 2026.03.06 | ₩36,391 | ₩36,491 | ₩36,210 | ₩36,438 | +0.13% | 1.1만 |
|---|
| 2026.03.05 | ₩36,839 | ₩36,865 | ₩36,305 | ₩36,673 | -0.45% | 4.3천 |
|---|
| 2026.03.04 | ₩37,234 | ₩37,788 | ₩37,234 | ₩37,788 | +1.49% | 5.5천 |
|---|
| 2026.03.03 | ₩35,434 | ₩37,281 | ₩35,434 | ₩37,236 | +5.09% | 1.5만 |
|---|
| 2026.03.02 | ₩38,613 | ₩38,821 | ₩38,526 | ₩38,794 | +0.47% | 3.6천 |
|---|
| 2026.02.27 | ₩39,463 | ₩39,503 | ₩39,434 | ₩39,434 | -0.07% | 6.8천 |
|---|
| 2026.02.26 | ₩39,088 | ₩39,376 | ₩39,062 | ₩39,376 | +0.74% | 6천 |
|---|
| 2026.02.25 | ₩39,517 | ₩39,703 | ₩39,450 | ₩39,630 | +0.29% | 9.3천 |
|---|
| 2026.02.24 | ₩39,262 | ₩39,320 | ₩39,236 | ₩39,320 | +0.15% | 4.2천 |
|---|
| 2026.02.23 | ₩38,887 | ₩38,941 | ₩38,834 | ₩38,904 | +0.04% | 6.4천 |
|---|
| 2026.02.20 | ₩38,655 | ₩38,902 | ₩38,606 | ₩38,902 | +0.64% | 1.1천 |
|---|
| 2026.02.19 | ₩38,191 | ₩38,386 | ₩38,191 | ₩38,371 | +0.47% | 2.6천 |
|---|
| 2026.02.18 | ₩38,647 | ₩38,740 | ₩38,432 | ₩38,432 | -0.55% | 3.3천 |
|---|
| 2026.02.17 | ₩38,031 | ₩38,298 | ₩37,984 | ₩38,241 | +0.55% | 6.3천 |
|---|
| 2026.02.13 | ₩38,084 | ₩38,352 | ₩38,084 | ₩38,274 | +0.50% | 6.2천 |
|---|
| 2026.02.12 | ₩38,653 | ₩38,653 | ₩38,118 | ₩38,153 | -1.30% | 3.2천 |
|---|
| 2026.02.11 | ₩38,515 | ₩38,754 | ₩38,432 | ₩38,671 | +0.40% | 4.4천 |
|---|
| 2026.02.10 | ₩38,325 | ₩39,028 | ₩37,991 | ₩38,209 | -0.30% | 3.6천 |
|---|
| 2026.02.09 | ₩38,031 | ₩38,099 | ₩38,017 | ₩38,099 | +0.18% | 1.9천 |
|---|
| 2026.02.06 | ₩37,295 | ₩37,572 | ₩37,295 | ₩37,572 | +0.74% | 2.8천 |
|---|
| 2026.02.05 | ₩36,826 | ₩36,826 | ₩36,549 | ₩36,549 | -0.75% | 1.1만 |
|---|
| 2026.02.04 | ₩37,147 | ₩37,254 | ₩36,880 | ₩37,056 | -0.25% | 8.8천 |
|---|
| 2026.02.03 | ₩37,308 | ₩37,308 | ₩36,933 | ₩37,150 | -0.42% | 3.4천 |
|---|
| 2026.02.02 | ₩37,134 | ₩37,174 | ₩36,772 | ₩37,098 | -0.10% | 5.1천 |
|---|
| 2026.01.30 | ₩37,442 | ₩37,455 | ₩36,893 | ₩36,893 | -1.47% | 3천 |
|---|
| 2026.01.29 | ₩37,308 | ₩37,687 | ₩37,308 | ₩37,687 | +1.02% | 2.3천 |
|---|
| 2026.01.28 | ₩37,535 | ₩37,561 | ₩37,450 | ₩37,450 | -0.23% | 3.4천 |
|---|
| 2026.01.27 | ₩37,489 | ₩37,622 | ₩37,000 | ₩37,622 | +0.36% | 8.8천 |
|---|
| 2026.01.26 | ₩36,987 | ₩37,067 | ₩36,545 | ₩36,884 | -0.28% | 5.6천 |
|---|
| 2026.01.23 | ₩36,525 | ₩36,732 | ₩36,525 | ₩36,732 | +0.57% | 700 |
|---|
| 2026.01.22 | ₩36,505 | ₩36,612 | ₩36,491 | ₩36,518 | +0.04% | 2.5천 |
|---|
| 2026.01.21 | ₩36,210 | ₩36,244 | ₩35,916 | ₩36,244 | +0.09% | 2.3천 |
|---|
| 2026.01.20 | ₩35,902 | ₩36,117 | ₩35,621 | ₩35,685 | -0.60% | 1.7만 |
|---|
| 2026.01.16 | ₩36,197 | ₩36,291 | ₩36,090 | ₩36,268 | +0.20% | 4.9천 |
|---|
| 2026.01.15 | ₩36,558 | ₩36,987 | ₩36,335 | ₩36,335 | -0.61% | 1.5만 |
|---|
| 2026.01.14 | ₩36,201 | ₩36,264 | ₩36,170 | ₩36,264 | +0.17% | 1천 |
|---|
| 2026.01.13 | ₩36,090 | ₩36,505 | ₩35,902 | ₩36,063 | -0.07% | 6천 |
|---|
| 2026.01.12 | ₩36,090 | ₩36,201 | ₩36,076 | ₩36,201 | +0.31% | 2.2천 |
|---|
| 2026.01.09 | ₩35,755 | ₩35,755 | ₩35,554 | ₩35,736 | -0.05% | 3.2천 |
|---|
| 2026.01.08 | ₩35,434 | ₩35,436 | ₩35,313 | ₩35,436 | +0.01% | 2.6천 |
|---|
| 2026.01.07 | ₩35,501 | ₩35,661 | ₩35,487 | ₩35,506 | +0.02% | 3.2천 |
|---|
| 2026.01.06 | ₩35,755 | ₩35,849 | ₩35,635 | ₩35,746 | -0.03% | 1만 |
|---|
| 2026.01.05 | ₩35,394 | ₩35,608 | ₩35,353 | ₩35,499 | +0.30% | 2.9천 |
|---|
| 2026.01.02 | ₩34,925 | ₩35,032 | ₩34,858 | ₩35,032 | +0.31% | 4.1천 |
|---|
| 2025.12.31 | ₩34,316 | ₩34,724 | ₩34,269 | ₩34,307 | -0.03% | 3.3천 |
|---|
| 2025.12.30 | ₩34,912 | ₩34,952 | ₩34,514 | ₩34,514 | -1.14% | 3.5천 |
|---|
| 2025.12.29 | ₩34,296 | ₩34,390 | ₩34,296 | ₩34,390 | +0.27% | 1.7천 |
|---|
| 2025.12.26 | ₩34,497 | ₩34,529 | ₩34,431 | ₩34,529 | +0.09% | 2.3천 |
|---|
| 2025.12.24 | ₩34,356 | ₩34,416 | ₩34,323 | ₩34,390 | +0.10% | 1.5천 |
|---|
| 2025.12.23 | ₩34,288 | ₩34,423 | ₩34,283 | ₩34,423 | +0.39% | 9.3천 |
|---|
| 2025.12.22 | ₩34,233 | ₩34,257 | ₩34,216 | ₩34,241 | +0.02% | 7.3천 |
|---|
| 2025.12.19 | ₩34,189 | ₩34,269 | ₩34,137 | ₩34,137 | -0.15% | 4천 |
|---|
| 2025.12.18 | ₩33,953 | ₩33,953 | ₩33,827 | ₩33,827 | -0.37% | 3.3천 |
|---|
| 2025.12.17 | ₩33,720 | ₩33,734 | ₩33,466 | ₩33,516 | -0.61% | 2.5천 |
|---|
| 2025.12.16 | ₩33,814 | ₩33,843 | ₩33,694 | ₩33,843 | +0.09% | 3천 |
|---|
| 2025.12.15 | ₩34,068 | ₩34,137 | ₩34,015 | ₩34,071 | +0.01% | 3.6천 |
|---|
| 2025.12.12 | ₩34,012 | ₩34,068 | ₩33,961 | ₩33,993 | -0.06% | 6.8천 |
|---|
| 2025.12.11 | ₩34,283 | ₩34,403 | ₩34,230 | ₩34,340 | +0.17% | 9.9천 |
|---|
| 2025.12.10 | ₩34,028 | ₩34,590 | ₩34,001 | ₩34,416 | +1.14% | 7.5천 |
|---|
| 2025.12.09 | ₩33,988 | ₩34,001 | ₩33,908 | ₩33,918 | -0.20% | 319.4만 |
|---|
| 2025.12.08 | ₩33,953 | ₩33,953 | ₩33,953 | ₩33,953 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩33,951 | ₩33,951 | ₩33,951 | ₩33,951 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩33,948 | ₩33,948 | ₩33,872 | ₩33,872 | -0.22% | 200 |
|---|