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 | ₩41,804 | ₩41,804 | ₩41,630 | ₩41,750 | -0.13% | 2.5만 |
| 2026.10.08 | ₩41,564 | ₩41,564 | ₩41,329 | ₩41,427 | -0.33% | 1.7만 |
| 2026.10.07 | ₩41,671 | ₩41,764 | ₩41,523 | ₩41,664 | -0.02% | 5.3만 |
| 2026.10.06 | ₩42,447 | ₩42,447 | ₩42,206 | ₩42,286 | -0.38% | 2.2만 |
| 2026.10.05 | ₩42,032 | ₩42,326 | ₩42,032 | ₩42,221 | +0.45% | 1.9만 |
| 2026.10.02 | ₩41,751 | ₩42,072 | ₩41,751 | ₩41,984 | +0.56% | 2만 |
| 2026.10.01 | ₩41,550 | ₩42,433 | ₩41,324 | ₩41,527 | -0.05% | 1.8만 |
| 2026.09.30 | ₩42,206 | ₩42,206 | ₩41,697 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,697 |
| -1.20% |
| 2.6만 |
| 2026.09.29 | ₩42,179 | ₩42,340 | ₩41,853 | ₩42,091 | -0.21% | 2.3만 |
|---|
| 2026.09.28 | ₩42,085 | ₩42,247 | ₩41,925 | ₩42,126 | +0.10% | 18.3만 |
|---|
| 2026.09.25 | ₩42,273 | ₩42,433 | ₩42,193 | ₩42,431 | +0.37% | 1.7만 |
|---|
| 2026.09.24 | ₩42,024 | ₩42,092 | ₩41,925 | ₩42,002 | -0.05% | 1.5만 |
|---|
| 2026.09.23 | ₩42,326 | ₩42,353 | ₩42,045 | ₩42,152 | -0.41% | 1.7만 |
|---|
| 2026.09.22 | ₩42,647 | ₩42,851 | ₩42,581 | ₩42,851 | +0.48% | 1.6만 |
|---|
| 2026.09.21 | ₩42,353 | ₩42,694 | ₩42,353 | ₩42,680 | +0.77% | 1.6만 |
|---|
| 2026.09.18 | ₩42,005 | ₩42,081 | ₩41,885 | ₩42,081 | +0.18% | 1.3만 |
|---|
| 2026.09.17 | ₩42,313 | ₩42,447 | ₩42,166 | ₩42,411 | +0.23% | 3.1만 |
|---|
| 2026.09.16 | ₩41,950 | ₩42,112 | ₩41,645 | ₩41,691 | -0.62% | 3만 |
|---|
| 2026.09.15 | ₩41,838 | ₩41,851 | ₩41,778 | ₩41,839 | +0.00% | 5.8천 |
|---|
| 2026.09.14 | ₩41,911 | ₩42,112 | ₩41,764 | ₩41,972 | +0.14% | 1.1만 |
|---|
| 2026.09.11 | ₩42,688 | ₩42,714 | ₩42,625 | ₩42,625 | -0.15% | 1.1만 |
|---|
| 2026.09.10 | ₩42,306 | ₩42,427 | ₩42,233 | ₩42,261 | -0.11% | 1.1만 |
|---|
| 2026.09.09 | ₩43,156 | ₩43,156 | ₩42,848 | ₩42,912 | -0.56% | 6.7천 |
|---|
| 2026.09.08 | ₩43,156 | ₩43,270 | ₩43,152 | ₩43,169 | +0.03% | 1.2만 |
|---|
| 2026.09.04 | ₩43,042 | ₩43,169 | ₩43,009 | ₩43,116 | +0.17% | 3.9천 |
|---|
| 2026.09.03 | ₩42,547 | ₩42,888 | ₩42,547 | ₩42,843 | +0.70% | 8.4천 |
|---|
| 2026.09.02 | ₩42,206 | ₩42,393 | ₩42,179 | ₩42,393 | +0.44% | 1.6만 |
|---|
| 2026.09.01 | ₩42,447 | ₩42,460 | ₩42,112 | ₩42,154 | -0.69% | 4.4만 |
|---|
| 2026.08.31 | ₩42,567 | ₩42,567 | ₩42,366 | ₩42,433 | -0.31% | 8만 |
|---|
| 2026.08.28 | ₩42,681 | ₩42,817 | ₩42,380 | ₩42,482 | -0.47% | 2만 |
|---|
| 2026.08.27 | ₩42,594 | ₩42,768 | ₩42,594 | ₩42,753 | +0.37% | 1.2만 |
|---|
| 2026.08.26 | ₩42,888 | ₩42,962 | ₩42,781 | ₩42,785 | -0.24% | 3.6만 |
|---|
| 2026.08.25 | ₩42,928 | ₩43,037 | ₩42,888 | ₩43,037 | +0.25% | 1.3만 |
|---|
| 2026.08.24 | ₩42,594 | ₩42,594 | ₩42,474 | ₩42,582 | -0.03% | 1.5만 |
|---|
| 2026.08.21 | ₩42,915 | ₩42,942 | ₩42,821 | ₩42,891 | -0.06% | 1.3만 |
|---|
| 2026.08.20 | ₩42,460 | ₩42,554 | ₩42,380 | ₩42,494 | +0.08% | 1.9만 |
|---|
| 2026.08.19 | ₩42,540 | ₩42,647 | ₩42,413 | ₩42,468 | -0.17% | 1만 |
|---|
| 2026.08.18 | ₩42,366 | ₩42,433 | ₩42,072 | ₩42,134 | -0.55% | 7.3천 |
|---|
| 2026.08.17 | ₩43,036 | ₩43,303 | ₩42,977 | ₩43,001 | -0.08% | 2.3만 |
|---|
| 2026.08.14 | ₩42,860 | ₩42,862 | ₩42,594 | ₩42,642 | -0.51% | 9.8천 |
|---|
| 2026.08.13 | ₩42,768 | ₩42,795 | ₩42,674 | ₩42,729 | -0.09% | 3.1만 |
|---|
| 2026.08.12 | ₩42,647 | ₩42,647 | ₩42,540 | ₩42,569 | -0.19% | 3.5천 |
|---|
| 2026.08.11 | ₩42,300 | ₩42,313 | ₩42,099 | ₩42,174 | -0.30% | 2.3만 |
|---|
| 2026.08.10 | ₩42,059 | ₩42,206 | ₩42,059 | ₩42,139 | +0.19% | 1.5만 |
|---|
| 2026.08.07 | ₩42,540 | ₩42,540 | ₩42,166 | ₩42,294 | -0.58% | 1.6만 |
|---|
| 2026.08.06 | ₩41,925 | ₩42,019 | ₩41,831 | ₩41,886 | -0.09% | 9.9천 |
|---|
| 2026.08.05 | ₩42,233 | ₩42,233 | ₩42,019 | ₩42,052 | -0.43% | 1.3만 |
|---|
| 2026.08.04 | ₩41,738 | ₩42,005 | ₩41,738 | ₩41,875 | +0.33% | 2.2만 |
|---|
| 2026.08.03 | ₩41,028 | ₩41,312 | ₩41,028 | ₩41,312 | +0.69% | 7.3천 |
|---|
| 2026.07.31 | ₩41,095 | ₩41,497 | ₩41,075 | ₩41,276 | +0.44% | 175.2만 |
|---|
| 2026.07.30 | ₩40,828 | ₩41,376 | ₩40,828 | ₩41,222 | +0.97% | 7.9천 |
|---|
| 2026.07.29 | ₩39,944 | ₩40,506 | ₩39,757 | ₩39,892 | -0.13% | 1.3만 |
|---|
| 2026.07.28 | ₩40,413 | ₩40,413 | ₩40,292 | ₩40,311 | -0.25% | 2.7천 |
|---|
| 2026.07.27 | ₩40,707 | ₩40,881 | ₩40,573 | ₩40,778 | +0.17% | 2.1만 |
|---|
| 2026.07.24 | ₩40,948 | ₩41,189 | ₩40,894 | ₩40,900 | -0.12% | 2.3만 |
|---|
| 2026.07.23 | ₩41,204 | ₩41,323 | ₩41,043 | ₩41,169 | -0.08% | 7.9천 |
|---|
| 2026.07.22 | ₩41,597 | ₩41,778 | ₩41,376 | ₩41,419 | -0.43% | 60.3만 |
|---|
| 2026.07.21 | ₩41,483 | ₩41,738 | ₩41,276 | ₩41,697 | +0.52% | 9.5만 |
|---|
| 2026.07.20 | ₩40,807 | ₩41,008 | ₩40,707 | ₩40,801 | -0.02% | 2.4만 |
|---|
| 2026.07.17 | ₩40,841 | ₩41,008 | ₩40,841 | ₩40,920 | +0.19% | 7.2천 |
|---|
| 2026.07.16 | ₩41,242 | ₩41,390 | ₩41,122 | ₩41,226 | -0.04% | 1.5만 |
|---|
| 2026.07.15 | ₩41,550 | ₩42,621 | ₩41,537 | ₩41,798 | +0.60% | 16.8만 |
|---|
| 2026.07.14 | ₩41,671 | ₩41,671 | ₩41,483 | ₩41,564 | -0.26% | 8.9천 |
|---|
| 2026.07.13 | ₩41,109 | ₩41,149 | ₩41,048 | ₩41,048 | -0.15% | 7.1천 |
|---|
| 2026.07.10 | ₩41,564 | ₩41,858 | ₩41,497 | ₩41,697 | +0.32% | 3.1천 |
|---|
| 2026.07.09 | ₩41,457 | ₩41,711 | ₩41,416 | ₩41,465 | +0.02% | 1.2만 |
|---|
| 2026.07.08 | ₩40,841 | ₩41,564 | ₩40,774 | ₩41,244 | +0.99% | 1.6만 |
|---|
| 2026.07.07 | ₩41,564 | ₩41,564 | ₩41,242 | ₩41,254 | -0.74% | 8천 |
|---|
| 2026.07.06 | ₩41,992 | ₩42,152 | ₩41,992 | ₩42,118 | +0.30% | 3천 |
|---|
| 2026.07.02 | ₩42,059 | ₩42,059 | ₩41,175 | ₩41,469 | -1.40% | 3.4천 |
|---|
| 2026.07.01 | ₩41,697 | ₩41,697 | ₩41,455 | ₩41,455 | -0.58% | 4.2천 |
|---|
| 2026.06.30 | ₩42,180 | ₩42,340 | ₩42,180 | ₩42,313 | +0.31% | 6.1천 |
|---|
| 2026.06.29 | ₩41,630 | ₩41,924 | ₩41,630 | ₩41,924 | +0.70% | 6.9천 |
|---|
| 2026.06.26 | ₩41,691 | ₩41,871 | ₩41,691 | ₩41,731 | +0.10% | 6.9천 |
|---|
| 2026.06.25 | ₩41,831 | ₩42,273 | ₩41,791 | ₩42,096 | +0.63% | 7.6천 |
|---|
| 2026.06.24 | ₩41,653 | ₩41,683 | ₩41,349 | ₩41,562 | -0.22% | 3.4천 |
|---|
| 2026.06.23 | ₩42,005 | ₩42,005 | ₩41,798 | ₩41,798 | -0.49% | 6.3천 |
|---|
| 2026.06.22 | ₩43,236 | ₩43,270 | ₩43,062 | ₩43,222 | -0.03% | 1.6만 |
|---|
| 2026.06.18 | ₩43,036 | ₩43,062 | ₩42,957 | ₩42,995 | -0.09% | 6.8천 |
|---|
| 2026.06.17 | ₩43,176 | ₩43,290 | ₩42,502 | ₩42,502 | -1.56% | 1천 |
|---|
| 2026.06.16 | ₩43,022 | ₩43,022 | ₩42,710 | ₩42,710 | -0.72% | 4.5천 |
|---|
| 2026.06.15 | ₩43,062 | ₩43,062 | ₩42,891 | ₩42,891 | -0.40% | 6.5천 |
|---|
| 2026.06.12 | ₩42,273 | ₩42,353 | ₩42,259 | ₩42,266 | -0.02% | 1.2만 |
|---|
| 2026.06.11 | ₩41,249 | ₩41,898 | ₩41,131 | ₩41,898 | +1.57% | 4.4천 |
|---|
| 2026.06.10 | ₩41,031 | ₩41,082 | ₩40,593 | ₩40,593 | -1.07% | 1만 |
|---|
| 2026.06.09 | ₩41,543 | ₩41,543 | ₩41,159 | ₩41,159 | -0.92% | 2.7천 |
|---|
| 2026.06.08 | ₩41,450 | ₩41,450 | ₩41,233 | ₩41,233 | -0.52% | 4.3천 |
|---|
| 2026.06.05 | ₩41,671 | ₩41,671 | ₩40,816 | ₩40,816 | -2.05% | 1만 |
|---|
| 2026.06.04 | ₩42,514 | ₩42,828 | ₩42,491 | ₩42,755 | +0.57% | 1.3만 |
|---|
| 2026.06.03 | ₩42,742 | ₩42,768 | ₩42,621 | ₩42,645 | -0.23% | 3.7천 |
|---|
| 2026.06.02 | ₩42,634 | ₩42,982 | ₩42,634 | ₩42,943 | +0.73% | 1.9만 |
|---|
| 2026.06.01 | ₩42,226 | ₩42,714 | ₩42,226 | ₩42,548 | +0.76% | 1.2만 |
|---|
| 2026.05.29 | ₩42,152 | ₩42,433 | ₩42,152 | ₩42,310 | +0.37% | 26.8만 |
|---|
| 2026.05.28 | ₩42,005 | ₩42,059 | ₩42,005 | ₩42,044 | +0.09% | 2.8천 |
|---|
| 2026.05.27 | ₩42,099 | ₩42,099 | ₩41,925 | ₩41,986 | -0.27% | 1천 |
|---|
| 2026.05.26 | ₩42,072 | ₩42,180 | ₩42,072 | ₩42,180 | +0.26% | 2.7천 |
|---|
| 2026.05.22 | ₩41,430 | ₩41,564 | ₩41,383 | ₩41,383 | -0.11% | 1.4만 |
|---|
| 2026.05.21 | ₩41,068 | ₩41,630 | ₩41,042 | ₩41,451 | +0.93% | 3.9천 |
|---|
| 2026.05.20 | ₩41,082 | ₩41,095 | ₩40,781 | ₩41,048 | -0.08% | 3.4천 |
|---|
| 2026.05.19 | ₩40,145 | ₩40,721 | ₩40,145 | ₩40,647 | +1.25% | 4.6천 |
|---|
| 2026.05.18 | ₩41,109 | ₩41,109 | ₩40,894 | ₩41,002 | -0.26% | 6.3천 |
|---|
| 2026.05.15 | ₩41,008 | ₩41,055 | ₩41,002 | ₩41,008 | 0.00% | 4.2천 |
|---|
| 2026.05.14 | ₩42,258 | ₩42,500 | ₩42,219 | ₩42,278 | +0.05% | 1.2만 |
|---|
| 2026.05.13 | ₩42,099 | ₩42,288 | ₩42,099 | ₩42,288 | +0.45% | 9.5천 |
|---|
| 2026.05.12 | ₩41,169 | ₩41,531 | ₩41,122 | ₩41,531 | +0.88% | 1.8천 |
|---|
| 2026.05.11 | ₩42,259 | ₩42,420 | ₩42,259 | ₩42,286 | +0.06% | 4.5천 |
|---|
| 2026.05.08 | ₩41,764 | ₩41,834 | ₩41,724 | ₩41,834 | +0.17% | 1.3천 |
|---|
| 2026.05.07 | ₩41,644 | ₩41,644 | ₩40,667 | ₩41,062 | -1.40% | 6.2천 |
|---|
| 2026.05.06 | ₩41,457 | ₩41,708 | ₩41,450 | ₩41,708 | +0.61% | 2천 |
|---|
| 2026.05.05 | ₩40,038 | ₩40,426 | ₩40,038 | ₩40,338 | +0.75% | 5.8천 |
|---|
| 2026.05.04 | ₩39,650 | ₩39,744 | ₩39,382 | ₩39,452 | -0.50% | 7.2천 |
|---|
| 2026.05.01 | ₩39,730 | ₩39,730 | ₩39,657 | ₩39,657 | -0.19% | 2천 |
|---|
| 2026.04.30 | ₩39,289 | ₩39,752 | ₩39,289 | ₩39,752 | +1.18% | 1.2천 |
|---|
| 2026.04.29 | ₩38,780 | ₩38,780 | ₩38,606 | ₩38,654 | -0.32% | 2.9천 |
|---|
| 2026.04.28 | ₩38,834 | ₩38,968 | ₩38,780 | ₩38,902 | +0.18% | 4.2천 |
|---|
| 2026.04.27 | ₩39,282 | ₩40,239 | ₩39,141 | ₩39,202 | -0.20% | 5.3천 |
|---|
| 2026.04.24 | ₩39,061 | ₩39,174 | ₩39,061 | ₩39,174 | +0.29% | 2.5만 |
|---|
| 2026.04.23 | ₩39,076 | ₩39,274 | ₩38,459 | ₩38,712 | -0.93% | 1.7천 |
|---|
| 2026.04.22 | ₩39,115 | ₩39,275 | ₩38,874 | ₩39,128 | +0.03% | 3.1천 |
|---|
| 2026.04.21 | ₩39,302 | ₩39,302 | ₩38,628 | ₩38,628 | -1.72% | 3.2천 |
|---|
| 2026.04.20 | ₩39,168 | ₩39,691 | ₩39,168 | ₩39,325 | +0.40% | 1만 |
|---|
| 2026.04.17 | ₩39,584 | ₩39,717 | ₩39,473 | ₩39,473 | -0.28% | 6천 |
|---|
| 2026.04.16 | ₩39,014 | ₩39,014 | ₩38,934 | ₩38,977 | -0.10% | 2.7천 |
|---|
| 2026.04.15 | ₩38,968 | ₩38,968 | ₩38,820 | ₩38,871 | -0.25% | 2.1천 |
|---|
| 2026.04.14 | ₩39,155 | ₩39,235 | ₩39,088 | ₩39,164 | +0.02% | 5천 |
|---|
| 2026.04.13 | ₩38,272 | ₩38,586 | ₩38,111 | ₩38,586 | +0.82% | 3.9천 |
|---|
| 2026.04.10 | ₩38,609 | ₩38,620 | ₩38,365 | ₩38,443 | -0.43% | 5.7천 |
|---|
| 2026.04.09 | ₩37,803 | ₩38,258 | ₩37,803 | ₩38,186 | +1.01% | 3.6천 |
|---|
| 2026.04.08 | ₩38,098 | ₩38,165 | ₩38,004 | ₩38,064 | -0.09% | 6.6천 |
|---|
| 2026.04.07 | ₩36,010 | ₩37,208 | ₩35,923 | ₩37,208 | +3.33% | 1.3천 |
|---|
| 2026.04.06 | ₩36,197 | ₩36,398 | ₩36,197 | ₩36,388 | +0.52% | 6.6천 |
|---|
| 2026.04.02 | ₩36,144 | ₩36,144 | ₩36,050 | ₩36,143 | -0.00% | 1천 |
|---|
| 2026.04.01 | ₩36,552 | ₩36,757 | ₩36,527 | ₩36,527 | -0.07% | 4.1천 |
|---|
| 2026.03.31 | ₩35,134 | ₩35,850 | ₩35,033 | ₩35,850 | +2.04% | 4.2천 |
|---|
| 2026.03.30 | ₩34,940 | ₩35,073 | ₩34,705 | ₩34,705 | -0.67% | 2.1천 |
|---|
| 2026.03.27 | ₩35,060 | ₩35,094 | ₩34,873 | ₩34,916 | -0.41% | 4.3천 |
|---|
| 2026.03.26 | ₩35,542 | ₩35,542 | ₩35,083 | ₩35,083 | -1.29% | 5.2천 |
|---|
| 2026.03.25 | ₩36,156 | ₩36,345 | ₩36,050 | ₩36,169 | +0.04% | 6.5천 |
|---|
| 2026.03.24 | ₩35,569 | ₩35,836 | ₩35,555 | ₩35,722 | +0.43% | 2.7천 |
|---|
| 2026.03.23 | ₩36,465 | ₩36,532 | ₩35,836 | ₩36,147 | -0.87% | 4.8천 |
|---|
| 2026.03.20 | ₩35,789 | ₩35,789 | ₩35,091 | ₩35,091 | -1.95% | 2.2천 |
|---|
| 2026.03.19 | ₩35,850 | ₩36,326 | ₩35,850 | ₩36,326 | +1.33% | 3.1천 |
|---|
| 2026.03.18 | ₩36,639 | ₩36,719 | ₩36,390 | ₩36,390 | -0.68% | 2.5천 |
|---|
| 2026.03.17 | ₩37,027 | ₩37,027 | ₩36,865 | ₩36,865 | -0.44% | 2.6천 |
|---|
| 2026.03.16 | ₩36,626 | ₩36,726 | ₩36,552 | ₩36,726 | +0.27% | 1.5천 |
|---|
| 2026.03.13 | ₩36,090 | ₩36,144 | ₩35,895 | ₩35,895 | -0.54% | 2천 |
|---|
| 2026.03.12 | ₩36,264 | ₩36,291 | ₩36,218 | ₩36,218 | -0.13% | 1.2천 |
|---|
| 2026.03.11 | ₩37,161 | ₩37,201 | ₩36,907 | ₩36,994 | -0.45% | 3.4천 |
|---|
| 2026.03.10 | ₩37,388 | ₩37,629 | ₩37,059 | ₩37,059 | -0.88% | 6.1천 |
|---|
| 2026.03.09 | ₩35,937 | ₩36,920 | ₩35,903 | ₩36,920 | +2.74% | 6.7천 |
|---|
| 2026.03.06 | ₩36,378 | ₩36,479 | ₩36,197 | ₩36,425 | +0.13% | 1.1만 |
|---|
| 2026.03.05 | ₩36,826 | ₩36,852 | ₩36,293 | ₩36,661 | -0.45% | 4.3천 |
|---|
| 2026.03.04 | ₩37,221 | ₩37,775 | ₩37,221 | ₩37,775 | +1.49% | 5.5천 |
|---|
| 2026.03.03 | ₩35,421 | ₩37,268 | ₩35,421 | ₩37,223 | +5.09% | 1.5만 |
|---|
| 2026.03.02 | ₩38,600 | ₩38,807 | ₩38,513 | ₩38,780 | +0.47% | 3.6천 |
|---|
| 2026.02.27 | ₩39,449 | ₩39,489 | ₩39,420 | ₩39,420 | -0.07% | 6.8천 |
|---|
| 2026.02.26 | ₩39,075 | ₩39,362 | ₩39,048 | ₩39,362 | +0.74% | 6천 |
|---|
| 2026.02.25 | ₩39,503 | ₩39,689 | ₩39,436 | ₩39,617 | +0.29% | 9.3천 |
|---|
| 2026.02.24 | ₩39,249 | ₩39,306 | ₩39,222 | ₩39,306 | +0.15% | 4.2천 |
|---|
| 2026.02.23 | ₩38,874 | ₩38,927 | ₩38,820 | ₩38,890 | +0.04% | 6.4천 |
|---|
| 2026.02.20 | ₩38,641 | ₩38,889 | ₩38,593 | ₩38,889 | +0.64% | 1.1천 |
|---|
| 2026.02.19 | ₩38,178 | ₩38,372 | ₩38,178 | ₩38,357 | +0.47% | 2.6천 |
|---|
| 2026.02.18 | ₩38,633 | ₩38,727 | ₩38,419 | ₩38,419 | -0.55% | 3.3천 |
|---|
| 2026.02.17 | ₩38,017 | ₩38,285 | ₩37,971 | ₩38,228 | +0.55% | 6.3천 |
|---|
| 2026.02.13 | ₩38,071 | ₩38,339 | ₩38,071 | ₩38,261 | +0.50% | 6.2천 |
|---|
| 2026.02.12 | ₩38,640 | ₩38,640 | ₩38,104 | ₩38,139 | -1.30% | 3.2천 |
|---|
| 2026.02.11 | ₩38,502 | ₩38,740 | ₩38,419 | ₩38,657 | +0.40% | 4.4천 |
|---|
| 2026.02.10 | ₩38,312 | ₩39,014 | ₩37,977 | ₩38,195 | -0.30% | 3.6천 |
|---|
| 2026.02.09 | ₩38,017 | ₩38,086 | ₩38,004 | ₩38,086 | +0.18% | 1.9천 |
|---|
| 2026.02.06 | ₩37,281 | ₩37,558 | ₩37,281 | ₩37,558 | +0.74% | 2.8천 |
|---|
| 2026.02.05 | ₩36,813 | ₩36,813 | ₩36,536 | ₩36,536 | -0.75% | 1.1만 |
|---|
| 2026.02.04 | ₩37,134 | ₩37,241 | ₩36,867 | ₩37,043 | -0.25% | 8.8천 |
|---|
| 2026.02.03 | ₩37,295 | ₩37,295 | ₩36,920 | ₩37,137 | -0.42% | 3.4천 |
|---|
| 2026.02.02 | ₩37,121 | ₩37,161 | ₩36,760 | ₩37,085 | -0.10% | 5.1천 |
|---|
| 2026.01.30 | ₩37,429 | ₩37,442 | ₩36,880 | ₩36,880 | -1.47% | 3천 |
|---|
| 2026.01.29 | ₩37,295 | ₩37,673 | ₩37,295 | ₩37,673 | +1.02% | 2.3천 |
|---|
| 2026.01.28 | ₩37,522 | ₩37,548 | ₩37,437 | ₩37,437 | -0.23% | 3.4천 |
|---|
| 2026.01.27 | ₩37,475 | ₩37,609 | ₩36,987 | ₩37,609 | +0.36% | 8.8천 |
|---|
| 2026.01.26 | ₩36,974 | ₩37,054 | ₩36,532 | ₩36,871 | -0.28% | 5.6천 |
|---|
| 2026.01.23 | ₩36,512 | ₩36,719 | ₩36,512 | ₩36,719 | +0.57% | 700 |
|---|
| 2026.01.22 | ₩36,492 | ₩36,599 | ₩36,479 | ₩36,505 | +0.04% | 2.5천 |
|---|
| 2026.01.21 | ₩36,197 | ₩36,231 | ₩35,903 | ₩36,231 | +0.09% | 2.3천 |
|---|
| 2026.01.20 | ₩35,890 | ₩36,104 | ₩35,609 | ₩35,673 | -0.60% | 1.7만 |
|---|
| 2026.01.16 | ₩36,184 | ₩36,278 | ₩36,077 | ₩36,255 | +0.20% | 4.9천 |
|---|
| 2026.01.15 | ₩36,545 | ₩36,974 | ₩36,322 | ₩36,322 | -0.61% | 1.5만 |
|---|
| 2026.01.14 | ₩36,188 | ₩36,251 | ₩36,157 | ₩36,251 | +0.17% | 1천 |
|---|
| 2026.01.13 | ₩36,077 | ₩36,492 | ₩35,890 | ₩36,050 | -0.07% | 6천 |
|---|
| 2026.01.12 | ₩36,077 | ₩36,188 | ₩36,064 | ₩36,188 | +0.31% | 2.2천 |
|---|
| 2026.01.09 | ₩35,743 | ₩35,743 | ₩35,542 | ₩35,724 | -0.05% | 3.2천 |
|---|
| 2026.01.08 | ₩35,421 | ₩35,424 | ₩35,301 | ₩35,424 | +0.01% | 2.6천 |
|---|
| 2026.01.07 | ₩35,488 | ₩35,649 | ₩35,475 | ₩35,494 | +0.02% | 3.2천 |
|---|
| 2026.01.06 | ₩35,743 | ₩35,836 | ₩35,622 | ₩35,733 | -0.03% | 1만 |
|---|
| 2026.01.05 | ₩35,381 | ₩35,595 | ₩35,341 | ₩35,487 | +0.30% | 2.9천 |
|---|
| 2026.01.02 | ₩34,913 | ₩35,020 | ₩34,846 | ₩35,020 | +0.31% | 4.1천 |
|---|
| 2025.12.31 | ₩34,304 | ₩34,712 | ₩34,257 | ₩34,295 | -0.03% | 3.3천 |
|---|
| 2025.12.30 | ₩34,899 | ₩34,940 | ₩34,502 | ₩34,502 | -1.14% | 3.5천 |
|---|
| 2025.12.29 | ₩34,284 | ₩34,378 | ₩34,284 | ₩34,378 | +0.27% | 1.7천 |
|---|
| 2025.12.26 | ₩34,485 | ₩34,517 | ₩34,419 | ₩34,517 | +0.09% | 2.3천 |
|---|
| 2025.12.24 | ₩34,344 | ₩34,404 | ₩34,311 | ₩34,378 | +0.10% | 1.5천 |
|---|
| 2025.12.23 | ₩34,276 | ₩34,411 | ₩34,271 | ₩34,411 | +0.39% | 9.3천 |
|---|
| 2025.12.22 | ₩34,221 | ₩34,245 | ₩34,204 | ₩34,229 | +0.02% | 7.3천 |
|---|
| 2025.12.19 | ₩34,177 | ₩34,257 | ₩34,125 | ₩34,125 | -0.15% | 4천 |
|---|
| 2025.12.18 | ₩33,941 | ₩33,941 | ₩33,816 | ₩33,816 | -0.37% | 3.3천 |
|---|
| 2025.12.17 | ₩33,709 | ₩33,722 | ₩33,454 | ₩33,504 | -0.61% | 2.5천 |
|---|
| 2025.12.16 | ₩33,802 | ₩33,832 | ₩33,682 | ₩33,832 | +0.09% | 3천 |
|---|
| 2025.12.15 | ₩34,056 | ₩34,125 | ₩34,003 | ₩34,059 | +0.01% | 3.6천 |
|---|
| 2025.12.12 | ₩34,000 | ₩34,056 | ₩33,949 | ₩33,981 | -0.06% | 6.8천 |
|---|
| 2025.12.11 | ₩34,271 | ₩34,391 | ₩34,218 | ₩34,328 | +0.17% | 9.9천 |
|---|
| 2025.12.10 | ₩34,016 | ₩34,578 | ₩33,990 | ₩34,404 | +1.14% | 7.5천 |
|---|
| 2025.12.09 | ₩33,976 | ₩33,990 | ₩33,896 | ₩33,907 | -0.20% | 319.4만 |
|---|
| 2025.12.08 | ₩33,941 | ₩33,941 | ₩33,941 | ₩33,941 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩33,939 | ₩33,939 | ₩33,939 | ₩33,939 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩33,936 | ₩33,936 | ₩33,860 | ₩33,860 | -0.22% | 200 |
|---|