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 | ₩41,783 | ₩41,783 | ₩41,610 | ₩41,729 | -0.13% | 2.5만 |
| 2026.10.08 | ₩41,543 | ₩41,543 | ₩41,309 | ₩41,406 | -0.33% | 1.7만 |
| 2026.10.07 | ₩41,650 | ₩41,743 | ₩41,503 | ₩41,643 | -0.02% | 5.3만 |
| 2026.10.06 | ₩42,425 | ₩42,425 | ₩42,185 | ₩42,265 | -0.38% | 2.2만 |
| 2026.10.05 | ₩42,011 | ₩42,305 | ₩42,011 | ₩42,199 | +0.45% | 1.9만 |
| 2026.10.02 | ₩41,730 | ₩42,051 | ₩41,730 | ₩41,963 | +0.56% | 2만 |
| 2026.10.01 | ₩41,529 | ₩42,412 | ₩41,303 | ₩41,507 | -0.05% | 1.8만 |
| 2026.09.30 | ₩42,185 | ₩42,185 | ₩41,676 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,676 |
| -1.20% |
| 2.6만 |
| 2026.09.29 | ₩42,158 | ₩42,318 | ₩41,832 | ₩42,070 | -0.21% | 2.3만 |
|---|
| 2026.09.28 | ₩42,064 | ₩42,226 | ₩41,904 | ₩42,104 | +0.10% | 18.3만 |
|---|
| 2026.09.25 | ₩42,252 | ₩42,412 | ₩42,171 | ₩42,409 | +0.37% | 1.7만 |
|---|
| 2026.09.24 | ₩42,003 | ₩42,071 | ₩41,904 | ₩41,981 | -0.05% | 1.5만 |
|---|
| 2026.09.23 | ₩42,305 | ₩42,332 | ₩42,024 | ₩42,131 | -0.41% | 1.7만 |
|---|
| 2026.09.22 | ₩42,626 | ₩42,829 | ₩42,559 | ₩42,829 | +0.48% | 1.6만 |
|---|
| 2026.09.21 | ₩42,332 | ₩42,673 | ₩42,332 | ₩42,658 | +0.77% | 1.6만 |
|---|
| 2026.09.18 | ₩41,984 | ₩42,060 | ₩41,864 | ₩42,060 | +0.18% | 1.3만 |
|---|
| 2026.09.17 | ₩42,292 | ₩42,425 | ₩42,145 | ₩42,389 | +0.23% | 3.1만 |
|---|
| 2026.09.16 | ₩41,929 | ₩42,091 | ₩41,624 | ₩41,670 | -0.62% | 3만 |
|---|
| 2026.09.15 | ₩41,817 | ₩41,830 | ₩41,757 | ₩41,818 | +0.00% | 5.8천 |
|---|
| 2026.09.14 | ₩41,890 | ₩42,091 | ₩41,743 | ₩41,951 | +0.14% | 1.1만 |
|---|
| 2026.09.11 | ₩42,666 | ₩42,693 | ₩42,603 | ₩42,603 | -0.15% | 1.1만 |
|---|
| 2026.09.10 | ₩42,285 | ₩42,405 | ₩42,211 | ₩42,240 | -0.11% | 1.1만 |
|---|
| 2026.09.09 | ₩43,134 | ₩43,134 | ₩42,827 | ₩42,891 | -0.56% | 6.7천 |
|---|
| 2026.09.08 | ₩43,134 | ₩43,248 | ₩43,130 | ₩43,148 | +0.03% | 1.2만 |
|---|
| 2026.09.04 | ₩43,021 | ₩43,148 | ₩42,987 | ₩43,094 | +0.17% | 3.9천 |
|---|
| 2026.09.03 | ₩42,526 | ₩42,867 | ₩42,526 | ₩42,821 | +0.70% | 8.4천 |
|---|
| 2026.09.02 | ₩42,185 | ₩42,372 | ₩42,158 | ₩42,372 | +0.44% | 1.6만 |
|---|
| 2026.09.01 | ₩42,425 | ₩42,439 | ₩42,091 | ₩42,133 | -0.69% | 4.4만 |
|---|
| 2026.08.31 | ₩42,546 | ₩42,546 | ₩42,345 | ₩42,412 | -0.31% | 8만 |
|---|
| 2026.08.28 | ₩42,660 | ₩42,796 | ₩42,359 | ₩42,460 | -0.47% | 2만 |
|---|
| 2026.08.27 | ₩42,573 | ₩42,746 | ₩42,573 | ₩42,732 | +0.37% | 1.2만 |
|---|
| 2026.08.26 | ₩42,867 | ₩42,940 | ₩42,760 | ₩42,764 | -0.24% | 3.6만 |
|---|
| 2026.08.25 | ₩42,907 | ₩43,015 | ₩42,867 | ₩43,015 | +0.25% | 1.3만 |
|---|
| 2026.08.24 | ₩42,573 | ₩42,573 | ₩42,452 | ₩42,561 | -0.03% | 1.5만 |
|---|
| 2026.08.21 | ₩42,894 | ₩42,920 | ₩42,800 | ₩42,870 | -0.06% | 1.3만 |
|---|
| 2026.08.20 | ₩42,439 | ₩42,532 | ₩42,359 | ₩42,472 | +0.08% | 1.9만 |
|---|
| 2026.08.19 | ₩42,519 | ₩42,626 | ₩42,392 | ₩42,447 | -0.17% | 1만 |
|---|
| 2026.08.18 | ₩42,345 | ₩42,412 | ₩42,051 | ₩42,113 | -0.55% | 7.3천 |
|---|
| 2026.08.17 | ₩43,014 | ₩43,282 | ₩42,955 | ₩42,979 | -0.08% | 2.3만 |
|---|
| 2026.08.14 | ₩42,839 | ₩42,840 | ₩42,573 | ₩42,621 | -0.51% | 9.8천 |
|---|
| 2026.08.13 | ₩42,746 | ₩42,773 | ₩42,653 | ₩42,708 | -0.09% | 3.1만 |
|---|
| 2026.08.12 | ₩42,626 | ₩42,626 | ₩42,519 | ₩42,547 | -0.19% | 3.5천 |
|---|
| 2026.08.11 | ₩42,278 | ₩42,292 | ₩42,078 | ₩42,153 | -0.30% | 2.3만 |
|---|
| 2026.08.10 | ₩42,038 | ₩42,185 | ₩42,038 | ₩42,118 | +0.19% | 1.5만 |
|---|
| 2026.08.07 | ₩42,519 | ₩42,519 | ₩42,145 | ₩42,273 | -0.58% | 1.6만 |
|---|
| 2026.08.06 | ₩41,904 | ₩41,997 | ₩41,810 | ₩41,865 | -0.09% | 9.9천 |
|---|
| 2026.08.05 | ₩42,211 | ₩42,211 | ₩41,997 | ₩42,031 | -0.43% | 1.3만 |
|---|
| 2026.08.04 | ₩41,717 | ₩41,984 | ₩41,717 | ₩41,854 | +0.33% | 2.2만 |
|---|
| 2026.08.03 | ₩41,008 | ₩41,291 | ₩41,008 | ₩41,291 | +0.69% | 7.3천 |
|---|
| 2026.07.31 | ₩41,075 | ₩41,476 | ₩41,055 | ₩41,255 | +0.44% | 175.2만 |
|---|
| 2026.07.30 | ₩40,807 | ₩41,356 | ₩40,807 | ₩41,202 | +0.97% | 7.9천 |
|---|
| 2026.07.29 | ₩39,924 | ₩40,486 | ₩39,737 | ₩39,872 | -0.13% | 1.3만 |
|---|
| 2026.07.28 | ₩40,393 | ₩40,393 | ₩40,272 | ₩40,291 | -0.25% | 2.7천 |
|---|
| 2026.07.27 | ₩40,687 | ₩40,861 | ₩40,553 | ₩40,758 | +0.17% | 2.1만 |
|---|
| 2026.07.24 | ₩40,928 | ₩41,168 | ₩40,874 | ₩40,879 | -0.12% | 2.3만 |
|---|
| 2026.07.23 | ₩41,183 | ₩41,302 | ₩41,022 | ₩41,148 | -0.08% | 7.9천 |
|---|
| 2026.07.22 | ₩41,576 | ₩41,757 | ₩41,356 | ₩41,398 | -0.43% | 60.3만 |
|---|
| 2026.07.21 | ₩41,463 | ₩41,717 | ₩41,255 | ₩41,676 | +0.52% | 9.5만 |
|---|
| 2026.07.20 | ₩40,787 | ₩40,988 | ₩40,687 | ₩40,780 | -0.02% | 2.4만 |
|---|
| 2026.07.17 | ₩40,821 | ₩40,988 | ₩40,821 | ₩40,899 | +0.19% | 7.2천 |
|---|
| 2026.07.16 | ₩41,222 | ₩41,369 | ₩41,101 | ₩41,206 | -0.04% | 1.5만 |
|---|
| 2026.07.15 | ₩41,529 | ₩42,599 | ₩41,516 | ₩41,777 | +0.60% | 16.8만 |
|---|
| 2026.07.14 | ₩41,650 | ₩41,650 | ₩41,463 | ₩41,543 | -0.26% | 8.9천 |
|---|
| 2026.07.13 | ₩41,088 | ₩41,128 | ₩41,028 | ₩41,028 | -0.15% | 7.1천 |
|---|
| 2026.07.10 | ₩41,543 | ₩41,837 | ₩41,476 | ₩41,676 | +0.32% | 3.1천 |
|---|
| 2026.07.09 | ₩41,436 | ₩41,690 | ₩41,396 | ₩41,444 | +0.02% | 1.2만 |
|---|
| 2026.07.08 | ₩40,821 | ₩41,543 | ₩40,754 | ₩41,223 | +0.99% | 1.6만 |
|---|
| 2026.07.07 | ₩41,543 | ₩41,543 | ₩41,222 | ₩41,234 | -0.74% | 8천 |
|---|
| 2026.07.06 | ₩41,971 | ₩42,131 | ₩41,971 | ₩42,096 | +0.30% | 3천 |
|---|
| 2026.07.02 | ₩42,038 | ₩42,038 | ₩41,155 | ₩41,448 | -1.40% | 3.4천 |
|---|
| 2026.07.01 | ₩41,676 | ₩41,676 | ₩41,434 | ₩41,434 | -0.58% | 4.2천 |
|---|
| 2026.06.30 | ₩42,159 | ₩42,318 | ₩42,159 | ₩42,292 | +0.31% | 6.1천 |
|---|
| 2026.06.29 | ₩41,610 | ₩41,903 | ₩41,610 | ₩41,903 | +0.70% | 6.9천 |
|---|
| 2026.06.26 | ₩41,670 | ₩41,850 | ₩41,670 | ₩41,710 | +0.10% | 6.9천 |
|---|
| 2026.06.25 | ₩41,810 | ₩42,252 | ₩41,770 | ₩42,075 | +0.63% | 7.6천 |
|---|
| 2026.06.24 | ₩41,632 | ₩41,662 | ₩41,329 | ₩41,541 | -0.22% | 3.4천 |
|---|
| 2026.06.23 | ₩41,984 | ₩41,984 | ₩41,777 | ₩41,777 | -0.49% | 6.3천 |
|---|
| 2026.06.22 | ₩43,215 | ₩43,248 | ₩43,041 | ₩43,200 | -0.03% | 1.6만 |
|---|
| 2026.06.18 | ₩43,014 | ₩43,041 | ₩42,935 | ₩42,974 | -0.09% | 6.8천 |
|---|
| 2026.06.17 | ₩43,154 | ₩43,268 | ₩42,480 | ₩42,480 | -1.56% | 1천 |
|---|
| 2026.06.16 | ₩43,001 | ₩43,001 | ₩42,689 | ₩42,689 | -0.72% | 4.5천 |
|---|
| 2026.06.15 | ₩43,041 | ₩43,041 | ₩42,870 | ₩42,870 | -0.40% | 6.5천 |
|---|
| 2026.06.12 | ₩42,252 | ₩42,332 | ₩42,238 | ₩42,245 | -0.02% | 1.2만 |
|---|
| 2026.06.11 | ₩41,228 | ₩41,877 | ₩41,111 | ₩41,877 | +1.57% | 4.4천 |
|---|
| 2026.06.10 | ₩41,010 | ₩41,061 | ₩40,573 | ₩40,573 | -1.07% | 1만 |
|---|
| 2026.06.09 | ₩41,523 | ₩41,523 | ₩41,139 | ₩41,139 | -0.92% | 2.7천 |
|---|
| 2026.06.08 | ₩41,429 | ₩41,429 | ₩41,212 | ₩41,212 | -0.52% | 4.3천 |
|---|
| 2026.06.05 | ₩41,650 | ₩41,650 | ₩40,795 | ₩40,795 | -2.05% | 1만 |
|---|
| 2026.06.04 | ₩42,492 | ₩42,807 | ₩42,470 | ₩42,733 | +0.57% | 1.3만 |
|---|
| 2026.06.03 | ₩42,721 | ₩42,746 | ₩42,599 | ₩42,623 | -0.23% | 3.7천 |
|---|
| 2026.06.02 | ₩42,613 | ₩42,960 | ₩42,613 | ₩42,922 | +0.73% | 1.9만 |
|---|
| 2026.06.01 | ₩42,205 | ₩42,693 | ₩42,205 | ₩42,527 | +0.76% | 1.2만 |
|---|
| 2026.05.29 | ₩42,131 | ₩42,412 | ₩42,131 | ₩42,289 | +0.37% | 26.8만 |
|---|
| 2026.05.28 | ₩41,984 | ₩42,038 | ₩41,984 | ₩42,023 | +0.09% | 2.8천 |
|---|
| 2026.05.27 | ₩42,078 | ₩42,078 | ₩41,904 | ₩41,965 | -0.27% | 1천 |
|---|
| 2026.05.26 | ₩42,051 | ₩42,159 | ₩42,051 | ₩42,159 | +0.26% | 2.7천 |
|---|
| 2026.05.22 | ₩41,409 | ₩41,543 | ₩41,362 | ₩41,362 | -0.11% | 1.4만 |
|---|
| 2026.05.21 | ₩41,048 | ₩41,610 | ₩41,021 | ₩41,430 | +0.93% | 3.9천 |
|---|
| 2026.05.20 | ₩41,061 | ₩41,075 | ₩40,760 | ₩41,028 | -0.08% | 3.4천 |
|---|
| 2026.05.19 | ₩40,125 | ₩40,700 | ₩40,125 | ₩40,627 | +1.25% | 4.6천 |
|---|
| 2026.05.18 | ₩41,088 | ₩41,088 | ₩40,874 | ₩40,981 | -0.26% | 6.3천 |
|---|
| 2026.05.15 | ₩40,988 | ₩41,035 | ₩40,981 | ₩40,988 | 0.00% | 4.2천 |
|---|
| 2026.05.14 | ₩42,237 | ₩42,479 | ₩42,198 | ₩42,257 | +0.05% | 1.2만 |
|---|
| 2026.05.13 | ₩42,078 | ₩42,266 | ₩42,078 | ₩42,266 | +0.45% | 9.5천 |
|---|
| 2026.05.12 | ₩41,148 | ₩41,511 | ₩41,101 | ₩41,511 | +0.88% | 1.8천 |
|---|
| 2026.05.11 | ₩42,238 | ₩42,399 | ₩42,238 | ₩42,265 | +0.06% | 4.5천 |
|---|
| 2026.05.08 | ₩41,743 | ₩41,813 | ₩41,703 | ₩41,813 | +0.17% | 1.3천 |
|---|
| 2026.05.07 | ₩41,623 | ₩41,623 | ₩40,647 | ₩41,041 | -1.40% | 6.2천 |
|---|
| 2026.05.06 | ₩41,436 | ₩41,687 | ₩41,429 | ₩41,687 | +0.61% | 2천 |
|---|
| 2026.05.05 | ₩40,018 | ₩40,406 | ₩40,018 | ₩40,318 | +0.75% | 5.8천 |
|---|
| 2026.05.04 | ₩39,630 | ₩39,724 | ₩39,363 | ₩39,432 | -0.50% | 7.2천 |
|---|
| 2026.05.01 | ₩39,710 | ₩39,710 | ₩39,637 | ₩39,637 | -0.19% | 2천 |
|---|
| 2026.04.30 | ₩39,269 | ₩39,732 | ₩39,269 | ₩39,732 | +1.18% | 1.2천 |
|---|
| 2026.04.29 | ₩38,761 | ₩38,761 | ₩38,587 | ₩38,635 | -0.32% | 2.9천 |
|---|
| 2026.04.28 | ₩38,814 | ₩38,948 | ₩38,761 | ₩38,882 | +0.18% | 4.2천 |
|---|
| 2026.04.27 | ₩39,262 | ₩40,219 | ₩39,122 | ₩39,182 | -0.20% | 5.3천 |
|---|
| 2026.04.24 | ₩39,042 | ₩39,154 | ₩39,042 | ₩39,154 | +0.29% | 2.5만 |
|---|
| 2026.04.23 | ₩39,056 | ₩39,254 | ₩38,440 | ₩38,693 | -0.93% | 1.7천 |
|---|
| 2026.04.22 | ₩39,095 | ₩39,256 | ₩38,854 | ₩39,108 | +0.03% | 3.1천 |
|---|
| 2026.04.21 | ₩39,282 | ₩39,282 | ₩38,608 | ₩38,608 | -1.72% | 3.2천 |
|---|
| 2026.04.20 | ₩39,149 | ₩39,672 | ₩39,149 | ₩39,305 | +0.40% | 1만 |
|---|
| 2026.04.17 | ₩39,565 | ₩39,697 | ₩39,454 | ₩39,454 | -0.28% | 6천 |
|---|
| 2026.04.16 | ₩38,995 | ₩38,995 | ₩38,915 | ₩38,957 | -0.10% | 2.7천 |
|---|
| 2026.04.15 | ₩38,948 | ₩38,948 | ₩38,801 | ₩38,852 | -0.25% | 2.1천 |
|---|
| 2026.04.14 | ₩39,135 | ₩39,215 | ₩39,068 | ₩39,145 | +0.02% | 5천 |
|---|
| 2026.04.13 | ₩38,253 | ₩38,567 | ₩38,092 | ₩38,567 | +0.82% | 3.9천 |
|---|
| 2026.04.10 | ₩38,590 | ₩38,600 | ₩38,346 | ₩38,424 | -0.43% | 5.7천 |
|---|
| 2026.04.09 | ₩37,784 | ₩38,239 | ₩37,784 | ₩38,167 | +1.01% | 3.6천 |
|---|
| 2026.04.08 | ₩38,079 | ₩38,146 | ₩37,985 | ₩38,045 | -0.09% | 6.6천 |
|---|
| 2026.04.07 | ₩35,992 | ₩37,189 | ₩35,905 | ₩37,189 | +3.33% | 1.3천 |
|---|
| 2026.04.06 | ₩36,179 | ₩36,380 | ₩36,179 | ₩36,369 | +0.52% | 6.6천 |
|---|
| 2026.04.02 | ₩36,126 | ₩36,126 | ₩36,032 | ₩36,125 | -0.00% | 1천 |
|---|
| 2026.04.01 | ₩36,534 | ₩36,738 | ₩36,508 | ₩36,508 | -0.07% | 4.1천 |
|---|
| 2026.03.31 | ₩35,116 | ₩35,832 | ₩35,016 | ₩35,832 | +2.04% | 4.2천 |
|---|
| 2026.03.30 | ₩34,922 | ₩35,056 | ₩34,688 | ₩34,688 | -0.67% | 2.1천 |
|---|
| 2026.03.27 | ₩35,043 | ₩35,076 | ₩34,855 | ₩34,898 | -0.41% | 4.3천 |
|---|
| 2026.03.26 | ₩35,524 | ₩35,524 | ₩35,065 | ₩35,065 | -1.29% | 5.2천 |
|---|
| 2026.03.25 | ₩36,138 | ₩36,326 | ₩36,032 | ₩36,151 | +0.04% | 6.5천 |
|---|
| 2026.03.24 | ₩35,551 | ₩35,818 | ₩35,537 | ₩35,705 | +0.43% | 2.7천 |
|---|
| 2026.03.23 | ₩36,447 | ₩36,514 | ₩35,818 | ₩36,129 | -0.87% | 4.8천 |
|---|
| 2026.03.20 | ₩35,771 | ₩35,771 | ₩35,073 | ₩35,073 | -1.95% | 2.2천 |
|---|
| 2026.03.19 | ₩35,832 | ₩36,308 | ₩35,832 | ₩36,308 | +1.33% | 3.1천 |
|---|
| 2026.03.18 | ₩36,621 | ₩36,701 | ₩36,372 | ₩36,372 | -0.68% | 2.5천 |
|---|
| 2026.03.17 | ₩37,009 | ₩37,009 | ₩36,847 | ₩36,847 | -0.44% | 2.6천 |
|---|
| 2026.03.16 | ₩36,607 | ₩36,708 | ₩36,534 | ₩36,708 | +0.27% | 1.5천 |
|---|
| 2026.03.13 | ₩36,072 | ₩36,126 | ₩35,877 | ₩35,877 | -0.54% | 2천 |
|---|
| 2026.03.12 | ₩36,246 | ₩36,273 | ₩36,199 | ₩36,199 | -0.13% | 1.2천 |
|---|
| 2026.03.11 | ₩37,142 | ₩37,182 | ₩36,888 | ₩36,975 | -0.45% | 3.4천 |
|---|
| 2026.03.10 | ₩37,370 | ₩37,611 | ₩37,041 | ₩37,041 | -0.88% | 6.1천 |
|---|
| 2026.03.09 | ₩35,919 | ₩36,902 | ₩35,885 | ₩36,902 | +2.74% | 6.7천 |
|---|
| 2026.03.06 | ₩36,360 | ₩36,460 | ₩36,179 | ₩36,407 | +0.13% | 1.1만 |
|---|
| 2026.03.05 | ₩36,808 | ₩36,833 | ₩36,274 | ₩36,642 | -0.45% | 4.3천 |
|---|
| 2026.03.04 | ₩37,203 | ₩37,756 | ₩37,203 | ₩37,756 | +1.49% | 5.5천 |
|---|
| 2026.03.03 | ₩35,404 | ₩37,249 | ₩35,404 | ₩37,204 | +5.09% | 1.5만 |
|---|
| 2026.03.02 | ₩38,580 | ₩38,788 | ₩38,493 | ₩38,761 | +0.47% | 3.6천 |
|---|
| 2026.02.27 | ₩39,429 | ₩39,470 | ₩39,400 | ₩39,400 | -0.07% | 6.8천 |
|---|
| 2026.02.26 | ₩39,055 | ₩39,343 | ₩39,028 | ₩39,343 | +0.74% | 6천 |
|---|
| 2026.02.25 | ₩39,483 | ₩39,669 | ₩39,416 | ₩39,597 | +0.29% | 9.3천 |
|---|
| 2026.02.24 | ₩39,229 | ₩39,286 | ₩39,202 | ₩39,286 | +0.15% | 4.2천 |
|---|
| 2026.02.23 | ₩38,854 | ₩38,908 | ₩38,801 | ₩38,870 | +0.04% | 6.4천 |
|---|
| 2026.02.20 | ₩38,622 | ₩38,869 | ₩38,574 | ₩38,869 | +0.64% | 1.1천 |
|---|
| 2026.02.19 | ₩38,159 | ₩38,353 | ₩38,159 | ₩38,338 | +0.47% | 2.6천 |
|---|
| 2026.02.18 | ₩38,614 | ₩38,707 | ₩38,400 | ₩38,400 | -0.55% | 3.3천 |
|---|
| 2026.02.17 | ₩37,998 | ₩38,266 | ₩37,952 | ₩38,208 | +0.55% | 6.3천 |
|---|
| 2026.02.13 | ₩38,052 | ₩38,319 | ₩38,052 | ₩38,242 | +0.50% | 6.2천 |
|---|
| 2026.02.12 | ₩38,620 | ₩38,620 | ₩38,085 | ₩38,120 | -1.30% | 3.2천 |
|---|
| 2026.02.11 | ₩38,483 | ₩38,721 | ₩38,400 | ₩38,638 | +0.40% | 4.4천 |
|---|
| 2026.02.10 | ₩38,293 | ₩38,995 | ₩37,958 | ₩38,176 | -0.30% | 3.6천 |
|---|
| 2026.02.09 | ₩37,998 | ₩38,067 | ₩37,985 | ₩38,067 | +0.18% | 1.9천 |
|---|
| 2026.02.06 | ₩37,263 | ₩37,540 | ₩37,263 | ₩37,540 | +0.74% | 2.8천 |
|---|
| 2026.02.05 | ₩36,795 | ₩36,795 | ₩36,518 | ₩36,518 | -0.75% | 1.1만 |
|---|
| 2026.02.04 | ₩37,116 | ₩37,223 | ₩36,848 | ₩37,025 | -0.25% | 8.8천 |
|---|
| 2026.02.03 | ₩37,276 | ₩37,276 | ₩36,902 | ₩37,118 | -0.42% | 3.4천 |
|---|
| 2026.02.02 | ₩37,102 | ₩37,142 | ₩36,741 | ₩37,066 | -0.10% | 5.1천 |
|---|
| 2026.01.30 | ₩37,410 | ₩37,423 | ₩36,861 | ₩36,861 | -1.47% | 3천 |
|---|
| 2026.01.29 | ₩37,276 | ₩37,655 | ₩37,276 | ₩37,655 | +1.02% | 2.3천 |
|---|
| 2026.01.28 | ₩37,504 | ₩37,529 | ₩37,418 | ₩37,418 | -0.23% | 3.4천 |
|---|
| 2026.01.27 | ₩37,457 | ₩37,590 | ₩36,968 | ₩37,590 | +0.36% | 8.8천 |
|---|
| 2026.01.26 | ₩36,955 | ₩37,035 | ₩36,514 | ₩36,852 | -0.28% | 5.6천 |
|---|
| 2026.01.23 | ₩36,494 | ₩36,701 | ₩36,494 | ₩36,701 | +0.57% | 700 |
|---|
| 2026.01.22 | ₩36,474 | ₩36,581 | ₩36,460 | ₩36,487 | +0.04% | 2.5천 |
|---|
| 2026.01.21 | ₩36,179 | ₩36,213 | ₩35,885 | ₩36,213 | +0.09% | 2.3천 |
|---|
| 2026.01.20 | ₩35,872 | ₩36,086 | ₩35,591 | ₩35,655 | -0.60% | 1.7만 |
|---|
| 2026.01.16 | ₩36,166 | ₩36,260 | ₩36,059 | ₩36,237 | +0.20% | 4.9천 |
|---|
| 2026.01.15 | ₩36,527 | ₩36,955 | ₩36,304 | ₩36,304 | -0.61% | 1.5만 |
|---|
| 2026.01.14 | ₩36,170 | ₩36,233 | ₩36,139 | ₩36,233 | +0.17% | 1천 |
|---|
| 2026.01.13 | ₩36,059 | ₩36,474 | ₩35,872 | ₩36,032 | -0.07% | 6천 |
|---|
| 2026.01.12 | ₩36,059 | ₩36,170 | ₩36,046 | ₩36,170 | +0.31% | 2.2천 |
|---|
| 2026.01.09 | ₩35,725 | ₩35,725 | ₩35,524 | ₩35,706 | -0.05% | 3.2천 |
|---|
| 2026.01.08 | ₩35,404 | ₩35,406 | ₩35,283 | ₩35,406 | +0.01% | 2.6천 |
|---|
| 2026.01.07 | ₩35,471 | ₩35,631 | ₩35,457 | ₩35,476 | +0.02% | 3.2천 |
|---|
| 2026.01.06 | ₩35,725 | ₩35,818 | ₩35,604 | ₩35,715 | -0.03% | 1만 |
|---|
| 2026.01.05 | ₩35,364 | ₩35,578 | ₩35,323 | ₩35,469 | +0.30% | 2.9천 |
|---|
| 2026.01.02 | ₩34,895 | ₩35,002 | ₩34,829 | ₩35,002 | +0.31% | 4.1천 |
|---|
| 2025.12.31 | ₩34,287 | ₩34,695 | ₩34,240 | ₩34,277 | -0.03% | 3.3천 |
|---|
| 2025.12.30 | ₩34,882 | ₩34,922 | ₩34,485 | ₩34,485 | -1.14% | 3.5천 |
|---|
| 2025.12.29 | ₩34,267 | ₩34,360 | ₩34,267 | ₩34,360 | +0.27% | 1.7천 |
|---|
| 2025.12.26 | ₩34,467 | ₩34,499 | ₩34,402 | ₩34,499 | +0.09% | 2.3천 |
|---|
| 2025.12.24 | ₩34,327 | ₩34,387 | ₩34,293 | ₩34,360 | +0.10% | 1.5천 |
|---|
| 2025.12.23 | ₩34,259 | ₩34,394 | ₩34,253 | ₩34,394 | +0.39% | 9.3천 |
|---|
| 2025.12.22 | ₩34,204 | ₩34,228 | ₩34,186 | ₩34,212 | +0.02% | 7.3천 |
|---|
| 2025.12.19 | ₩34,160 | ₩34,240 | ₩34,108 | ₩34,108 | -0.15% | 4천 |
|---|
| 2025.12.18 | ₩33,924 | ₩33,924 | ₩33,799 | ₩33,799 | -0.37% | 3.3천 |
|---|
| 2025.12.17 | ₩33,692 | ₩33,705 | ₩33,438 | ₩33,487 | -0.61% | 2.5천 |
|---|
| 2025.12.16 | ₩33,785 | ₩33,815 | ₩33,665 | ₩33,815 | +0.09% | 3천 |
|---|
| 2025.12.15 | ₩34,039 | ₩34,108 | ₩33,986 | ₩34,042 | +0.01% | 3.6천 |
|---|
| 2025.12.12 | ₩33,983 | ₩34,039 | ₩33,932 | ₩33,964 | -0.06% | 6.8천 |
|---|
| 2025.12.11 | ₩34,253 | ₩34,374 | ₩34,201 | ₩34,311 | +0.17% | 9.9천 |
|---|
| 2025.12.10 | ₩33,999 | ₩34,561 | ₩33,972 | ₩34,387 | +1.14% | 7.5천 |
|---|
| 2025.12.09 | ₩33,959 | ₩33,972 | ₩33,879 | ₩33,890 | -0.20% | 319.4만 |
|---|
| 2025.12.08 | ₩33,924 | ₩33,924 | ₩33,924 | ₩33,924 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩33,922 | ₩33,922 | ₩33,922 | ₩33,922 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩33,919 | ₩33,919 | ₩33,843 | ₩33,843 | -0.22% | 200 |
|---|