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 | ₩41,698 | ₩41,698 | ₩41,525 | ₩41,643 | -0.13% | 2.5만 |
| 2026.10.08 | ₩41,458 | ₩41,458 | ₩41,224 | ₩41,322 | -0.33% | 1.7만 |
| 2026.10.07 | ₩41,565 | ₩41,658 | ₩41,418 | ₩41,558 | -0.02% | 5.3만 |
| 2026.10.06 | ₩42,339 | ₩42,339 | ₩42,099 | ₩42,179 | -0.38% | 2.2만 |
| 2026.10.05 | ₩41,925 | ₩42,219 | ₩41,925 | ₩42,113 | +0.45% | 1.9만 |
| 2026.10.02 | ₩41,645 | ₩41,965 | ₩41,645 | ₩41,877 | +0.56% | 2만 |
| 2026.10.01 | ₩41,445 | ₩42,326 | ₩41,219 | ₩41,422 | -0.05% | 1.8만 |
| 2026.09.30 | ₩42,099 | ₩42,099 | ₩41,591 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,591 |
| -1.20% |
| 2.6만 |
| 2026.09.29 | ₩42,072 | ₩42,232 | ₩41,746 | ₩41,984 | -0.21% | 2.3만 |
|---|
| 2026.09.28 | ₩41,979 | ₩42,140 | ₩41,818 | ₩42,019 | +0.10% | 18.3만 |
|---|
| 2026.09.25 | ₩42,165 | ₩42,326 | ₩42,085 | ₩42,323 | +0.37% | 1.7만 |
|---|
| 2026.09.24 | ₩41,917 | ₩41,985 | ₩41,818 | ₩41,896 | -0.05% | 1.5만 |
|---|
| 2026.09.23 | ₩42,219 | ₩42,245 | ₩41,938 | ₩42,045 | -0.41% | 1.7만 |
|---|
| 2026.09.22 | ₩42,539 | ₩42,742 | ₩42,472 | ₩42,742 | +0.48% | 1.6만 |
|---|
| 2026.09.21 | ₩42,245 | ₩42,586 | ₩42,245 | ₩42,571 | +0.77% | 1.6만 |
|---|
| 2026.09.18 | ₩41,898 | ₩41,975 | ₩41,778 | ₩41,975 | +0.18% | 1.3만 |
|---|
| 2026.09.17 | ₩42,205 | ₩42,339 | ₩42,059 | ₩42,303 | +0.23% | 3.1만 |
|---|
| 2026.09.16 | ₩41,844 | ₩42,005 | ₩41,539 | ₩41,585 | -0.62% | 3만 |
|---|
| 2026.09.15 | ₩41,732 | ₩41,745 | ₩41,672 | ₩41,733 | +0.00% | 5.8천 |
|---|
| 2026.09.14 | ₩41,805 | ₩42,005 | ₩41,658 | ₩41,865 | +0.14% | 1.1만 |
|---|
| 2026.09.11 | ₩42,579 | ₩42,606 | ₩42,516 | ₩42,516 | -0.15% | 1.1만 |
|---|
| 2026.09.10 | ₩42,199 | ₩42,319 | ₩42,125 | ₩42,153 | -0.11% | 1.1만 |
|---|
| 2026.09.09 | ₩43,046 | ₩43,046 | ₩42,739 | ₩42,803 | -0.56% | 6.7천 |
|---|
| 2026.09.08 | ₩43,046 | ₩43,160 | ₩43,042 | ₩43,060 | +0.03% | 1.2만 |
|---|
| 2026.09.04 | ₩42,933 | ₩43,060 | ₩42,900 | ₩43,006 | +0.17% | 3.9천 |
|---|
| 2026.09.03 | ₩42,439 | ₩42,779 | ₩42,439 | ₩42,734 | +0.70% | 8.4천 |
|---|
| 2026.09.02 | ₩42,099 | ₩42,286 | ₩42,072 | ₩42,286 | +0.44% | 1.6만 |
|---|
| 2026.09.01 | ₩42,339 | ₩42,352 | ₩42,005 | ₩42,047 | -0.69% | 4.4만 |
|---|
| 2026.08.31 | ₩42,459 | ₩42,459 | ₩42,259 | ₩42,326 | -0.31% | 8만 |
|---|
| 2026.08.28 | ₩42,572 | ₩42,709 | ₩42,272 | ₩42,374 | -0.47% | 2만 |
|---|
| 2026.08.27 | ₩42,486 | ₩42,659 | ₩42,486 | ₩42,645 | +0.37% | 1.2만 |
|---|
| 2026.08.26 | ₩42,779 | ₩42,853 | ₩42,673 | ₩42,677 | -0.24% | 3.6만 |
|---|
| 2026.08.25 | ₩42,819 | ₩42,928 | ₩42,779 | ₩42,928 | +0.25% | 1.3만 |
|---|
| 2026.08.24 | ₩42,486 | ₩42,486 | ₩42,366 | ₩42,474 | -0.03% | 1.5만 |
|---|
| 2026.08.21 | ₩42,806 | ₩42,833 | ₩42,713 | ₩42,782 | -0.06% | 1.3만 |
|---|
| 2026.08.20 | ₩42,352 | ₩42,446 | ₩42,272 | ₩42,386 | +0.08% | 1.9만 |
|---|
| 2026.08.19 | ₩42,432 | ₩42,539 | ₩42,306 | ₩42,360 | -0.17% | 1만 |
|---|
| 2026.08.18 | ₩42,259 | ₩42,326 | ₩41,965 | ₩42,027 | -0.55% | 7.3천 |
|---|
| 2026.08.17 | ₩42,926 | ₩43,193 | ₩42,867 | ₩42,891 | -0.08% | 2.3만 |
|---|
| 2026.08.14 | ₩42,751 | ₩42,753 | ₩42,486 | ₩42,534 | -0.51% | 9.8천 |
|---|
| 2026.08.13 | ₩42,659 | ₩42,686 | ₩42,566 | ₩42,621 | -0.09% | 3.1만 |
|---|
| 2026.08.12 | ₩42,539 | ₩42,539 | ₩42,432 | ₩42,460 | -0.19% | 3.5천 |
|---|
| 2026.08.11 | ₩42,192 | ₩42,205 | ₩41,992 | ₩42,067 | -0.30% | 2.3만 |
|---|
| 2026.08.10 | ₩41,952 | ₩42,099 | ₩41,952 | ₩42,032 | +0.19% | 1.5만 |
|---|
| 2026.08.07 | ₩42,432 | ₩42,432 | ₩42,059 | ₩42,187 | -0.58% | 1.6만 |
|---|
| 2026.08.06 | ₩41,818 | ₩41,912 | ₩41,725 | ₩41,780 | -0.09% | 9.9천 |
|---|
| 2026.08.05 | ₩42,125 | ₩42,125 | ₩41,912 | ₩41,945 | -0.43% | 1.3만 |
|---|
| 2026.08.04 | ₩41,631 | ₩41,898 | ₩41,631 | ₩41,769 | +0.33% | 2.2만 |
|---|
| 2026.08.03 | ₩40,924 | ₩41,207 | ₩40,924 | ₩41,207 | +0.69% | 7.3천 |
|---|
| 2026.07.31 | ₩40,991 | ₩41,391 | ₩40,971 | ₩41,171 | +0.44% | 175.2만 |
|---|
| 2026.07.30 | ₩40,724 | ₩41,271 | ₩40,724 | ₩41,118 | +0.97% | 7.9천 |
|---|
| 2026.07.29 | ₩39,843 | ₩40,403 | ₩39,656 | ₩39,791 | -0.13% | 1.3만 |
|---|
| 2026.07.28 | ₩40,310 | ₩40,310 | ₩40,190 | ₩40,209 | -0.25% | 2.7천 |
|---|
| 2026.07.27 | ₩40,604 | ₩40,777 | ₩40,470 | ₩40,674 | +0.17% | 2.1만 |
|---|
| 2026.07.24 | ₩40,844 | ₩41,084 | ₩40,791 | ₩40,796 | -0.12% | 2.3만 |
|---|
| 2026.07.23 | ₩41,099 | ₩41,218 | ₩40,939 | ₩41,064 | -0.08% | 7.9천 |
|---|
| 2026.07.22 | ₩41,491 | ₩41,672 | ₩41,271 | ₩41,314 | -0.43% | 60.3만 |
|---|
| 2026.07.21 | ₩41,378 | ₩41,631 | ₩41,171 | ₩41,591 | +0.52% | 9.5만 |
|---|
| 2026.07.20 | ₩40,704 | ₩40,904 | ₩40,604 | ₩40,697 | -0.02% | 2.4만 |
|---|
| 2026.07.17 | ₩40,737 | ₩40,904 | ₩40,737 | ₩40,816 | +0.19% | 7.2천 |
|---|
| 2026.07.16 | ₩41,138 | ₩41,284 | ₩41,017 | ₩41,122 | -0.04% | 1.5만 |
|---|
| 2026.07.15 | ₩41,445 | ₩42,512 | ₩41,431 | ₩41,692 | +0.60% | 16.8만 |
|---|
| 2026.07.14 | ₩41,565 | ₩41,565 | ₩41,378 | ₩41,458 | -0.26% | 8.9천 |
|---|
| 2026.07.13 | ₩41,004 | ₩41,044 | ₩40,944 | ₩40,944 | -0.15% | 7.1천 |
|---|
| 2026.07.10 | ₩41,458 | ₩41,752 | ₩41,391 | ₩41,591 | +0.32% | 3.1천 |
|---|
| 2026.07.09 | ₩41,351 | ₩41,605 | ₩41,311 | ₩41,359 | +0.02% | 1.2만 |
|---|
| 2026.07.08 | ₩40,737 | ₩41,458 | ₩40,670 | ₩41,139 | +0.99% | 1.6만 |
|---|
| 2026.07.07 | ₩41,458 | ₩41,458 | ₩41,138 | ₩41,150 | -0.74% | 8천 |
|---|
| 2026.07.06 | ₩41,885 | ₩42,045 | ₩41,885 | ₩42,011 | +0.30% | 3천 |
|---|
| 2026.07.02 | ₩41,952 | ₩41,952 | ₩41,071 | ₩41,363 | -1.40% | 3.4천 |
|---|
| 2026.07.01 | ₩41,591 | ₩41,591 | ₩41,350 | ₩41,350 | -0.58% | 4.2천 |
|---|
| 2026.06.30 | ₩42,073 | ₩42,232 | ₩42,073 | ₩42,205 | +0.31% | 6.1천 |
|---|
| 2026.06.29 | ₩41,525 | ₩41,817 | ₩41,525 | ₩41,817 | +0.70% | 6.9천 |
|---|
| 2026.06.26 | ₩41,585 | ₩41,765 | ₩41,585 | ₩41,625 | +0.10% | 6.9천 |
|---|
| 2026.06.25 | ₩41,725 | ₩42,165 | ₩41,685 | ₩41,989 | +0.63% | 7.6천 |
|---|
| 2026.06.24 | ₩41,547 | ₩41,577 | ₩41,244 | ₩41,457 | -0.22% | 3.4천 |
|---|
| 2026.06.23 | ₩41,898 | ₩41,898 | ₩41,692 | ₩41,692 | -0.49% | 6.3천 |
|---|
| 2026.06.22 | ₩43,126 | ₩43,160 | ₩42,953 | ₩43,112 | -0.03% | 1.6만 |
|---|
| 2026.06.18 | ₩42,926 | ₩42,953 | ₩42,847 | ₩42,886 | -0.09% | 6.8천 |
|---|
| 2026.06.17 | ₩43,066 | ₩43,180 | ₩42,394 | ₩42,394 | -1.56% | 1천 |
|---|
| 2026.06.16 | ₩42,913 | ₩42,913 | ₩42,602 | ₩42,602 | -0.72% | 4.5천 |
|---|
| 2026.06.15 | ₩42,953 | ₩42,953 | ₩42,782 | ₩42,782 | -0.40% | 6.5천 |
|---|
| 2026.06.12 | ₩42,165 | ₩42,245 | ₩42,152 | ₩42,159 | -0.02% | 1.2만 |
|---|
| 2026.06.11 | ₩41,144 | ₩41,792 | ₩41,027 | ₩41,792 | +1.57% | 4.4천 |
|---|
| 2026.06.10 | ₩40,927 | ₩40,977 | ₩40,490 | ₩40,490 | -1.07% | 1만 |
|---|
| 2026.06.09 | ₩41,438 | ₩41,438 | ₩41,055 | ₩41,055 | -0.92% | 2.7천 |
|---|
| 2026.06.08 | ₩41,345 | ₩41,345 | ₩41,128 | ₩41,128 | -0.52% | 4.3천 |
|---|
| 2026.06.05 | ₩41,565 | ₩41,565 | ₩40,712 | ₩40,712 | -2.05% | 1만 |
|---|
| 2026.06.04 | ₩42,406 | ₩42,719 | ₩42,383 | ₩42,646 | +0.57% | 1.3만 |
|---|
| 2026.06.03 | ₩42,634 | ₩42,659 | ₩42,512 | ₩42,536 | -0.23% | 3.7천 |
|---|
| 2026.06.02 | ₩42,526 | ₩42,873 | ₩42,526 | ₩42,834 | +0.73% | 1.9만 |
|---|
| 2026.06.01 | ₩42,119 | ₩42,606 | ₩42,119 | ₩42,440 | +0.76% | 1.2만 |
|---|
| 2026.05.29 | ₩42,045 | ₩42,326 | ₩42,045 | ₩42,203 | +0.37% | 26.8만 |
|---|
| 2026.05.28 | ₩41,898 | ₩41,952 | ₩41,898 | ₩41,937 | +0.09% | 2.8천 |
|---|
| 2026.05.27 | ₩41,992 | ₩41,992 | ₩41,818 | ₩41,880 | -0.27% | 1천 |
|---|
| 2026.05.26 | ₩41,965 | ₩42,073 | ₩41,965 | ₩42,073 | +0.26% | 2.7천 |
|---|
| 2026.05.22 | ₩41,324 | ₩41,458 | ₩41,278 | ₩41,278 | -0.11% | 1.4만 |
|---|
| 2026.05.21 | ₩40,964 | ₩41,525 | ₩40,937 | ₩41,346 | +0.93% | 3.9천 |
|---|
| 2026.05.20 | ₩40,977 | ₩40,991 | ₩40,677 | ₩40,944 | -0.08% | 3.4천 |
|---|
| 2026.05.19 | ₩40,043 | ₩40,617 | ₩40,043 | ₩40,544 | +1.25% | 4.6천 |
|---|
| 2026.05.18 | ₩41,004 | ₩41,004 | ₩40,791 | ₩40,897 | -0.26% | 6.3천 |
|---|
| 2026.05.15 | ₩40,904 | ₩40,951 | ₩40,897 | ₩40,904 | 0.00% | 4.2천 |
|---|
| 2026.05.14 | ₩42,151 | ₩42,392 | ₩42,112 | ₩42,171 | +0.05% | 1.2만 |
|---|
| 2026.05.13 | ₩41,992 | ₩42,180 | ₩41,992 | ₩42,180 | +0.45% | 9.5천 |
|---|
| 2026.05.12 | ₩41,064 | ₩41,426 | ₩41,017 | ₩41,426 | +0.88% | 1.8천 |
|---|
| 2026.05.11 | ₩42,152 | ₩42,312 | ₩42,152 | ₩42,179 | +0.06% | 4.5천 |
|---|
| 2026.05.08 | ₩41,658 | ₩41,728 | ₩41,618 | ₩41,728 | +0.17% | 1.3천 |
|---|
| 2026.05.07 | ₩41,538 | ₩41,538 | ₩40,564 | ₩40,957 | -1.40% | 6.2천 |
|---|
| 2026.05.06 | ₩41,351 | ₩41,602 | ₩41,345 | ₩41,602 | +0.61% | 2천 |
|---|
| 2026.05.05 | ₩39,936 | ₩40,323 | ₩39,936 | ₩40,235 | +0.75% | 5.8천 |
|---|
| 2026.05.04 | ₩39,549 | ₩39,643 | ₩39,282 | ₩39,352 | -0.50% | 7.2천 |
|---|
| 2026.05.01 | ₩39,629 | ₩39,629 | ₩39,556 | ₩39,556 | -0.19% | 2천 |
|---|
| 2026.04.30 | ₩39,189 | ₩39,651 | ₩39,189 | ₩39,651 | +1.18% | 1.2천 |
|---|
| 2026.04.29 | ₩38,682 | ₩38,682 | ₩38,508 | ₩38,556 | -0.32% | 2.9천 |
|---|
| 2026.04.28 | ₩38,735 | ₩38,869 | ₩38,682 | ₩38,803 | +0.18% | 4.2천 |
|---|
| 2026.04.27 | ₩39,182 | ₩40,137 | ₩39,042 | ₩39,102 | -0.20% | 5.3천 |
|---|
| 2026.04.24 | ₩38,962 | ₩39,074 | ₩38,962 | ₩39,074 | +0.29% | 2.5만 |
|---|
| 2026.04.23 | ₩38,977 | ₩39,174 | ₩38,361 | ₩38,614 | -0.93% | 1.7천 |
|---|
| 2026.04.22 | ₩39,015 | ₩39,176 | ₩38,775 | ₩39,029 | +0.03% | 3.1천 |
|---|
| 2026.04.21 | ₩39,202 | ₩39,202 | ₩38,529 | ₩38,529 | -1.72% | 3.2천 |
|---|
| 2026.04.20 | ₩39,069 | ₩39,591 | ₩39,069 | ₩39,225 | +0.40% | 1만 |
|---|
| 2026.04.17 | ₩39,484 | ₩39,616 | ₩39,373 | ₩39,373 | -0.28% | 6천 |
|---|
| 2026.04.16 | ₩38,915 | ₩38,915 | ₩38,835 | ₩38,878 | -0.10% | 2.7천 |
|---|
| 2026.04.15 | ₩38,869 | ₩38,869 | ₩38,722 | ₩38,772 | -0.25% | 2.1천 |
|---|
| 2026.04.14 | ₩39,055 | ₩39,135 | ₩38,989 | ₩39,065 | +0.02% | 5천 |
|---|
| 2026.04.13 | ₩38,174 | ₩38,488 | ₩38,014 | ₩38,488 | +0.82% | 3.9천 |
|---|
| 2026.04.10 | ₩38,511 | ₩38,521 | ₩38,268 | ₩38,345 | -0.43% | 5.7천 |
|---|
| 2026.04.09 | ₩37,707 | ₩38,161 | ₩37,707 | ₩38,089 | +1.01% | 3.6천 |
|---|
| 2026.04.08 | ₩38,001 | ₩38,068 | ₩37,907 | ₩37,968 | -0.09% | 6.6천 |
|---|
| 2026.04.07 | ₩35,919 | ₩37,113 | ₩35,832 | ₩37,113 | +3.33% | 1.3천 |
|---|
| 2026.04.06 | ₩36,106 | ₩36,306 | ₩36,106 | ₩36,295 | +0.52% | 6.6천 |
|---|
| 2026.04.02 | ₩36,052 | ₩36,052 | ₩35,959 | ₩36,051 | -0.00% | 1천 |
|---|
| 2026.04.01 | ₩36,459 | ₩36,663 | ₩36,434 | ₩36,434 | -0.07% | 4.1천 |
|---|
| 2026.03.31 | ₩35,044 | ₩35,758 | ₩34,944 | ₩35,758 | +2.04% | 4.2천 |
|---|
| 2026.03.30 | ₩34,851 | ₩34,984 | ₩34,617 | ₩34,617 | -0.67% | 2.1천 |
|---|
| 2026.03.27 | ₩34,971 | ₩35,004 | ₩34,784 | ₩34,827 | -0.41% | 4.3천 |
|---|
| 2026.03.26 | ₩35,451 | ₩35,451 | ₩34,994 | ₩34,994 | -1.29% | 5.2천 |
|---|
| 2026.03.25 | ₩36,064 | ₩36,252 | ₩35,959 | ₩36,077 | +0.04% | 6.5천 |
|---|
| 2026.03.24 | ₩35,478 | ₩35,745 | ₩35,465 | ₩35,632 | +0.43% | 2.7천 |
|---|
| 2026.03.23 | ₩36,372 | ₩36,439 | ₩35,745 | ₩36,055 | -0.87% | 4.8천 |
|---|
| 2026.03.20 | ₩35,698 | ₩35,698 | ₩35,002 | ₩35,002 | -1.95% | 2.2천 |
|---|
| 2026.03.19 | ₩35,758 | ₩36,234 | ₩35,758 | ₩36,234 | +1.33% | 3.1천 |
|---|
| 2026.03.18 | ₩36,546 | ₩36,626 | ₩36,298 | ₩36,298 | -0.68% | 2.5천 |
|---|
| 2026.03.17 | ₩36,933 | ₩36,933 | ₩36,772 | ₩36,772 | -0.44% | 2.6천 |
|---|
| 2026.03.16 | ₩36,533 | ₩36,633 | ₩36,459 | ₩36,633 | +0.27% | 1.5천 |
|---|
| 2026.03.13 | ₩35,999 | ₩36,052 | ₩35,804 | ₩35,804 | -0.54% | 2천 |
|---|
| 2026.03.12 | ₩36,172 | ₩36,199 | ₩36,126 | ₩36,126 | -0.13% | 1.2천 |
|---|
| 2026.03.11 | ₩37,067 | ₩37,107 | ₩36,813 | ₩36,900 | -0.45% | 3.4천 |
|---|
| 2026.03.10 | ₩37,293 | ₩37,534 | ₩36,965 | ₩36,965 | -0.88% | 6.1천 |
|---|
| 2026.03.09 | ₩35,845 | ₩36,826 | ₩35,812 | ₩36,826 | +2.74% | 6.7천 |
|---|
| 2026.03.06 | ₩36,286 | ₩36,386 | ₩36,106 | ₩36,332 | +0.13% | 1.1만 |
|---|
| 2026.03.05 | ₩36,733 | ₩36,758 | ₩36,200 | ₩36,567 | -0.45% | 4.3천 |
|---|
| 2026.03.04 | ₩37,127 | ₩37,679 | ₩37,127 | ₩37,679 | +1.49% | 5.5천 |
|---|
| 2026.03.03 | ₩35,331 | ₩37,173 | ₩35,331 | ₩37,128 | +5.09% | 1.5만 |
|---|
| 2026.03.02 | ₩38,501 | ₩38,708 | ₩38,415 | ₩38,682 | +0.47% | 3.6천 |
|---|
| 2026.02.27 | ₩39,349 | ₩39,389 | ₩39,320 | ₩39,320 | -0.07% | 6.8천 |
|---|
| 2026.02.26 | ₩38,975 | ₩39,262 | ₩38,949 | ₩39,262 | +0.74% | 6천 |
|---|
| 2026.02.25 | ₩39,402 | ₩39,588 | ₩39,336 | ₩39,516 | +0.29% | 9.3천 |
|---|
| 2026.02.24 | ₩39,149 | ₩39,206 | ₩39,122 | ₩39,206 | +0.15% | 4.2천 |
|---|
| 2026.02.23 | ₩38,775 | ₩38,828 | ₩38,722 | ₩38,791 | +0.04% | 6.4천 |
|---|
| 2026.02.20 | ₩38,543 | ₩38,790 | ₩38,495 | ₩38,790 | +0.64% | 1.1천 |
|---|
| 2026.02.19 | ₩38,081 | ₩38,275 | ₩38,081 | ₩38,260 | +0.47% | 2.6천 |
|---|
| 2026.02.18 | ₩38,535 | ₩38,628 | ₩38,321 | ₩38,321 | -0.55% | 3.3천 |
|---|
| 2026.02.17 | ₩37,921 | ₩38,188 | ₩37,874 | ₩38,130 | +0.55% | 6.3천 |
|---|
| 2026.02.13 | ₩37,974 | ₩38,241 | ₩37,974 | ₩38,164 | +0.50% | 6.2천 |
|---|
| 2026.02.12 | ₩38,541 | ₩38,541 | ₩38,008 | ₩38,042 | -1.30% | 3.2천 |
|---|
| 2026.02.11 | ₩38,404 | ₩38,642 | ₩38,321 | ₩38,559 | +0.40% | 4.4천 |
|---|
| 2026.02.10 | ₩38,214 | ₩38,915 | ₩37,881 | ₩38,098 | -0.30% | 3.6천 |
|---|
| 2026.02.09 | ₩37,921 | ₩37,989 | ₩37,907 | ₩37,989 | +0.18% | 1.9천 |
|---|
| 2026.02.06 | ₩37,187 | ₩37,463 | ₩37,187 | ₩37,463 | +0.74% | 2.8천 |
|---|
| 2026.02.05 | ₩36,720 | ₩36,720 | ₩36,443 | ₩36,443 | -0.75% | 1.1만 |
|---|
| 2026.02.04 | ₩37,040 | ₩37,147 | ₩36,773 | ₩36,949 | -0.25% | 8.8천 |
|---|
| 2026.02.03 | ₩37,200 | ₩37,200 | ₩36,826 | ₩37,043 | -0.42% | 3.4천 |
|---|
| 2026.02.02 | ₩37,027 | ₩37,067 | ₩36,666 | ₩36,990 | -0.10% | 5.1천 |
|---|
| 2026.01.30 | ₩37,334 | ₩37,347 | ₩36,786 | ₩36,786 | -1.47% | 3천 |
|---|
| 2026.01.29 | ₩37,200 | ₩37,578 | ₩37,200 | ₩37,578 | +1.02% | 2.3천 |
|---|
| 2026.01.28 | ₩37,427 | ₩37,452 | ₩37,342 | ₩37,342 | -0.23% | 3.4천 |
|---|
| 2026.01.27 | ₩37,380 | ₩37,514 | ₩36,893 | ₩37,514 | +0.36% | 8.8천 |
|---|
| 2026.01.26 | ₩36,880 | ₩36,960 | ₩36,439 | ₩36,777 | -0.28% | 5.6천 |
|---|
| 2026.01.23 | ₩36,419 | ₩36,626 | ₩36,419 | ₩36,626 | +0.57% | 700 |
|---|
| 2026.01.22 | ₩36,399 | ₩36,506 | ₩36,386 | ₩36,413 | +0.04% | 2.5천 |
|---|
| 2026.01.21 | ₩36,106 | ₩36,139 | ₩35,812 | ₩36,139 | +0.09% | 2.3천 |
|---|
| 2026.01.20 | ₩35,799 | ₩36,012 | ₩35,518 | ₩35,582 | -0.60% | 1.7만 |
|---|
| 2026.01.16 | ₩36,092 | ₩36,186 | ₩35,985 | ₩36,163 | +0.20% | 4.9천 |
|---|
| 2026.01.15 | ₩36,453 | ₩36,880 | ₩36,230 | ₩36,230 | -0.61% | 1.5만 |
|---|
| 2026.01.14 | ₩36,096 | ₩36,159 | ₩36,065 | ₩36,159 | +0.17% | 1천 |
|---|
| 2026.01.13 | ₩35,985 | ₩36,399 | ₩35,799 | ₩35,959 | -0.07% | 6천 |
|---|
| 2026.01.12 | ₩35,985 | ₩36,096 | ₩35,972 | ₩36,096 | +0.31% | 2.2천 |
|---|
| 2026.01.09 | ₩35,652 | ₩35,652 | ₩35,451 | ₩35,633 | -0.05% | 3.2천 |
|---|
| 2026.01.08 | ₩35,331 | ₩35,334 | ₩35,211 | ₩35,334 | +0.01% | 2.6천 |
|---|
| 2026.01.07 | ₩35,398 | ₩35,558 | ₩35,385 | ₩35,403 | +0.02% | 3.2천 |
|---|
| 2026.01.06 | ₩35,652 | ₩35,745 | ₩35,532 | ₩35,642 | -0.03% | 1만 |
|---|
| 2026.01.05 | ₩35,291 | ₩35,505 | ₩35,251 | ₩35,397 | +0.30% | 2.9천 |
|---|
| 2026.01.02 | ₩34,824 | ₩34,931 | ₩34,757 | ₩34,931 | +0.31% | 4.1천 |
|---|
| 2025.12.31 | ₩34,217 | ₩34,624 | ₩34,170 | ₩34,207 | -0.03% | 3.3천 |
|---|
| 2025.12.30 | ₩34,811 | ₩34,851 | ₩34,414 | ₩34,414 | -1.14% | 3.5천 |
|---|
| 2025.12.29 | ₩34,197 | ₩34,290 | ₩34,197 | ₩34,290 | +0.27% | 1.7천 |
|---|
| 2025.12.26 | ₩34,397 | ₩34,429 | ₩34,332 | ₩34,429 | +0.09% | 2.3천 |
|---|
| 2025.12.24 | ₩34,257 | ₩34,317 | ₩34,224 | ₩34,290 | +0.10% | 1.5천 |
|---|
| 2025.12.23 | ₩34,189 | ₩34,324 | ₩34,183 | ₩34,324 | +0.39% | 9.3천 |
|---|
| 2025.12.22 | ₩34,134 | ₩34,158 | ₩34,117 | ₩34,142 | +0.02% | 7.3천 |
|---|
| 2025.12.19 | ₩34,090 | ₩34,170 | ₩34,038 | ₩34,038 | -0.15% | 4천 |
|---|
| 2025.12.18 | ₩33,855 | ₩33,855 | ₩33,730 | ₩33,730 | -0.37% | 3.3천 |
|---|
| 2025.12.17 | ₩33,623 | ₩33,636 | ₩33,369 | ₩33,419 | -0.61% | 2.5천 |
|---|
| 2025.12.16 | ₩33,716 | ₩33,746 | ₩33,596 | ₩33,746 | +0.09% | 3천 |
|---|
| 2025.12.15 | ₩33,970 | ₩34,038 | ₩33,917 | ₩33,973 | +0.01% | 3.6천 |
|---|
| 2025.12.12 | ₩33,914 | ₩33,970 | ₩33,863 | ₩33,895 | -0.06% | 6.8천 |
|---|
| 2025.12.11 | ₩34,183 | ₩34,304 | ₩34,131 | ₩34,241 | +0.17% | 9.9천 |
|---|
| 2025.12.10 | ₩33,930 | ₩34,490 | ₩33,903 | ₩34,317 | +1.14% | 7.5천 |
|---|
| 2025.12.09 | ₩33,890 | ₩33,903 | ₩33,810 | ₩33,820 | -0.20% | 319.4만 |
|---|
| 2025.12.08 | ₩33,855 | ₩33,855 | ₩33,855 | ₩33,855 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩33,852 | ₩33,852 | ₩33,852 | ₩33,852 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩33,850 | ₩33,850 | ₩33,774 | ₩33,774 | -0.22% | 200 |
|---|