시장 데이터를 불러오는 중
전체 종목
Canary HBAR ETF 과거 주가
Canary HBAR ETF · HBR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Canary HBAR ETF · HBR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,788 | ₩16,827 | ₩16,265 | ₩16,279 | -3.04% | 9.9만 |
| 2026.10.08 | ₩17,150 | ₩17,217 | ₩16,010 | ₩16,761 | -2.27% | 9만 |
| 2026.10.07 | ₩17,016 | ₩17,110 | ₩16,694 | ₩16,828 | -1.10% | 15.4만 |
| 2026.10.06 | ₩18,370 | ₩18,424 | ₩18,183 | ₩18,196 | -0.95% | 9.1만 |
| 2026.10.05 | ₩18,665 | ₩18,781 | ₩18,297 | ₩18,571 | -0.50% | 11.5만 |
| 2026.10.02 | ₩19,309 | ₩19,443 | ₩17,767 | ₩18,156 | -5.97% | 17.5만 |
| 2026.10.01 | ₩19,068 | ₩19,229 | ₩18,612 | ₩18,746 | -1.69% | 17.4만 |
| 2026.09.30 | ₩19,886 | ₩19,899 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,765 |
| -0.61% |
| 55.3만 |
| 2026.09.29 | ₩21,012 | ₩21,052 | ₩18,806 | ₩18,934 | -9.89% | 55.4만 |
|---|
| 2026.09.28 | ₩21,481 | ₩23,801 | ₩21,106 | ₩22,178 | +3.25% | 69.4만 |
|---|
| 2026.09.25 | ₩17,271 | ₩17,371 | ₩16,842 | ₩17,164 | -0.62% | 18만 |
|---|
| 2026.09.24 | ₩16,694 | ₩17,311 | ₩16,587 | ₩16,854 | +0.96% | 44만 |
|---|
| 2026.09.23 | ₩17,083 | ₩17,197 | ₩16,226 | ₩16,478 | -3.54% | 19만 |
|---|
| 2026.09.22 | ₩17,526 | ₩18,236 | ₩17,298 | ₩18,022 | +2.83% | 23.4만 |
|---|
| 2026.09.21 | ₩16,600 | ₩17,029 | ₩16,426 | ₩16,681 | +0.48% | 31.7만 |
|---|
| 2026.09.18 | ₩14,039 | ₩14,509 | ₩14,039 | ₩14,495 | +3.25% | 11.8만 |
|---|
| 2026.09.17 | ₩13,624 | ₩13,915 | ₩13,452 | ₩13,672 | +0.35% | 2.9만 |
|---|
| 2026.09.16 | ₩13,476 | ₩13,476 | ₩13,114 | ₩13,374 | -0.76% | 7.6만 |
|---|
| 2026.09.15 | ₩14,455 | ₩14,455 | ₩13,489 | ₩13,764 | -4.78% | 4.8만 |
|---|
| 2026.09.14 | ₩13,986 | ₩14,334 | ₩13,905 | ₩14,187 | +1.44% | 5.8만 |
|---|
| 2026.09.11 | ₩13,744 | ₩14,019 | ₩13,476 | ₩13,597 | -1.07% | 3.8만 |
|---|
| 2026.09.10 | ₩13,744 | ₩13,798 | ₩13,624 | ₩13,707 | -0.27% | 5.2만 |
|---|
| 2026.09.09 | ₩14,428 | ₩14,428 | ₩13,999 | ₩13,999 | -2.97% | 3.8만 |
|---|
| 2026.09.08 | ₩14,468 | ₩14,758 | ₩14,374 | ₩14,468 | 0.00% | 8.6만 |
|---|
| 2026.09.04 | ₩14,214 | ₩14,214 | ₩13,972 | ₩14,133 | -0.57% | 4.2만 |
|---|
| 2026.09.03 | ₩14,053 | ₩14,736 | ₩14,053 | ₩14,509 | +3.24% | 4.3만 |
|---|
| 2026.09.02 | ₩13,422 | ₩13,530 | ₩13,330 | ₩13,473 | +0.38% | 3.5만 |
|---|
| 2026.09.01 | ₩13,637 | ₩13,689 | ₩13,382 | ₩13,583 | -0.39% | 2.7만 |
|---|
| 2026.08.31 | ₩13,543 | ₩13,543 | ₩13,322 | ₩13,382 | -1.19% | 9만 |
|---|
| 2026.08.28 | ₩14,133 | ₩14,281 | ₩13,508 | ₩13,919 | -1.52% | 6.7만 |
|---|
| 2026.08.27 | ₩14,361 | ₩14,561 | ₩14,240 | ₩14,348 | -0.09% | 8.3만 |
|---|
| 2026.08.26 | ₩14,012 | ₩14,173 | ₩13,919 | ₩14,126 | +0.81% | 6.2만 |
|---|
| 2026.08.25 | ₩14,589 | ₩14,750 | ₩14,321 | ₩14,441 | -1.01% | 13.3만 |
|---|
| 2026.08.24 | ₩14,683 | ₩14,790 | ₩14,329 | ₩14,444 | -1.63% | 8.4만 |
|---|
| 2026.08.21 | ₩14,254 | ₩14,334 | ₩13,851 | ₩13,878 | -2.63% | 10.7만 |
|---|
| 2026.08.20 | ₩13,302 | ₩13,624 | ₩13,089 | ₩13,235 | -0.50% | 10.2만 |
|---|
| 2026.08.19 | ₩12,377 | ₩12,846 | ₩12,330 | ₩12,686 | +2.50% | 6.1만 |
|---|
| 2026.08.18 | ₩11,988 | ₩12,108 | ₩11,988 | ₩12,076 | +0.74% | 2.5만 |
|---|
| 2026.08.17 | ₩11,961 | ₩12,095 | ₩11,934 | ₩11,994 | +0.28% | 1.7만 |
|---|
| 2026.08.14 | ₩11,961 | ₩12,061 | ₩11,868 | ₩11,880 | -0.67% | 3만 |
|---|
| 2026.08.13 | ₩12,068 | ₩12,189 | ₩11,954 | ₩11,954 | -0.94% | 1.1만 |
|---|
| 2026.08.12 | ₩12,135 | ₩12,149 | ₩11,961 | ₩11,988 | -1.22% | 1.7만 |
|---|
| 2026.08.11 | ₩12,216 | ₩12,229 | ₩12,028 | ₩12,082 | -1.10% | 2.3만 |
|---|
| 2026.08.10 | ₩12,450 | ₩12,497 | ₩12,350 | ₩12,417 | -0.27% | 2.7만 |
|---|
| 2026.08.07 | ₩12,477 | ₩12,477 | ₩12,237 | ₩12,356 | -0.97% | 1.4만 |
|---|
| 2026.08.06 | ₩12,591 | ₩12,672 | ₩12,458 | ₩12,458 | -1.05% | 2.6만 |
|---|
| 2026.08.05 | ₩12,739 | ₩12,779 | ₩12,551 | ₩12,698 | -0.32% | 4.9만 |
|---|
| 2026.08.04 | ₩12,792 | ₩12,819 | ₩12,645 | ₩12,812 | +0.16% | 9.8천 |
|---|
| 2026.08.03 | ₩12,591 | ₩12,913 | ₩12,564 | ₩12,846 | +2.02% | 3만 |
|---|
| 2026.07.31 | ₩12,343 | ₩12,490 | ₩12,330 | ₩12,423 | +0.65% | 1만 |
|---|
| 2026.07.30 | ₩12,484 | ₩12,537 | ₩12,366 | ₩12,507 | +0.18% | 4.6만 |
|---|
| 2026.07.29 | ₩12,470 | ₩12,470 | ₩12,256 | ₩12,289 | -1.45% | 3.1만 |
|---|
| 2026.07.28 | ₩12,363 | ₩12,551 | ₩12,216 | ₩12,474 | +0.90% | 1.8만 |
|---|
| 2026.07.27 | ₩12,685 | ₩12,737 | ₩12,403 | ₩12,583 | -0.80% | 6.7만 |
|---|
| 2026.07.24 | ₩12,913 | ₩13,134 | ₩12,846 | ₩13,026 | +0.87% | 4.9만 |
|---|
| 2026.07.23 | ₩13,168 | ₩13,237 | ₩12,967 | ₩13,168 | 0.00% | 3.1만 |
|---|
| 2026.07.22 | ₩12,940 | ₩13,516 | ₩12,940 | ₩13,085 | +1.12% | 2.9만 |
|---|
| 2026.07.21 | ₩12,511 | ₩12,926 | ₩12,450 | ₩12,761 | +2.00% | 2.5만 |
|---|
| 2026.07.20 | ₩12,135 | ₩12,222 | ₩12,028 | ₩12,068 | -0.55% | 2.1만 |
|---|
| 2026.07.17 | ₩12,014 | ₩12,122 | ₩11,914 | ₩12,068 | +0.45% | 5.4만 |
|---|
| 2026.07.16 | ₩12,350 | ₩12,417 | ₩12,273 | ₩12,283 | -0.54% | 1.8만 |
|---|
| 2026.07.15 | ₩12,470 | ₩12,470 | ₩12,283 | ₩12,316 | -1.24% | 2.3만 |
|---|
| 2026.07.14 | ₩12,336 | ₩12,336 | ₩12,108 | ₩12,162 | -1.41% | 3.3만 |
|---|
| 2026.07.13 | ₩12,242 | ₩12,295 | ₩12,041 | ₩12,108 | -1.10% | 5.4만 |
|---|
| 2026.07.10 | ₩12,940 | ₩13,005 | ₩12,739 | ₩12,828 | -0.86% | 2.8만 |
|---|
| 2026.07.09 | ₩12,913 | ₩13,007 | ₩12,765 | ₩12,832 | -0.62% | 2.7만 |
|---|
| 2026.07.08 | ₩12,672 | ₩12,806 | ₩12,606 | ₩12,739 | +0.53% | 3.5만 |
|---|
| 2026.07.07 | ₩13,101 | ₩13,342 | ₩12,899 | ₩13,080 | -0.15% | 3만 |
|---|
| 2026.07.06 | ₩13,302 | ₩13,717 | ₩13,262 | ₩13,567 | +2.00% | 6.3만 |
|---|
| 2026.07.02 | ₩13,637 | ₩13,664 | ₩13,248 | ₩13,299 | -2.48% | 13.8만 |
|---|
| 2026.07.01 | ₩12,604 | ₩13,342 | ₩12,604 | ₩13,118 | +4.07% | 18.8만 |
|---|
| 2026.06.30 | ₩12,779 | ₩12,940 | ₩12,604 | ₩12,712 | -0.52% | 2.5만 |
|---|
| 2026.06.29 | ₩13,020 | ₩13,200 | ₩12,940 | ₩13,141 | +0.93% | 11.2만 |
|---|
| 2026.06.26 | ₩13,221 | ₩13,488 | ₩13,087 | ₩13,148 | -0.56% | 3.3만 |
|---|
| 2026.06.25 | ₩13,503 | ₩13,503 | ₩13,007 | ₩13,295 | -1.54% | 3만 |
|---|
| 2026.06.24 | ₩13,838 | ₩13,838 | ₩13,329 | ₩13,589 | -1.80% | 5.2만 |
|---|
| 2026.06.23 | ₩14,120 | ₩14,240 | ₩14,053 | ₩14,093 | -0.19% | 3.1만 |
|---|
| 2026.06.22 | ₩14,629 | ₩14,683 | ₩14,424 | ₩14,444 | -1.26% | 8만 |
|---|
| 2026.06.18 | ₩14,736 | ₩14,857 | ₩14,381 | ₩14,628 | -0.74% | 2.2만 |
|---|
| 2026.06.17 | ₩14,777 | ₩15,027 | ₩14,509 | ₩14,538 | -1.62% | 4.2만 |
|---|
| 2026.06.16 | ₩15,072 | ₩15,152 | ₩14,736 | ₩14,790 | -1.87% | 3.1만 |
|---|
| 2026.06.15 | ₩15,179 | ₩15,394 | ₩15,065 | ₩15,099 | -0.53% | 11.9만 |
|---|
| 2026.06.12 | ₩14,401 | ₩14,555 | ₩14,153 | ₩14,240 | -1.12% | 5.1만 |
|---|
| 2026.06.11 | ₩14,294 | ₩14,522 | ₩14,079 | ₩14,502 | +1.45% | 14.7만 |
|---|
| 2026.06.10 | ₩14,388 | ₩14,616 | ₩14,201 | ₩14,227 | -1.12% | 39.7만 |
|---|
| 2026.06.09 | ₩14,710 | ₩14,750 | ₩14,374 | ₩14,663 | -0.32% | 5.5만 |
|---|
| 2026.06.08 | ₩15,018 | ₩15,166 | ₩14,911 | ₩14,936 | -0.54% | 6.6만 |
|---|
| 2026.06.05 | ₩15,058 | ₩15,112 | ₩14,175 | ₩14,482 | -3.83% | 11.7만 |
|---|
| 2026.06.04 | ₩15,461 | ₩15,910 | ₩15,326 | ₩15,469 | +0.05% | 5.4만 |
|---|
| 2026.06.03 | ₩16,010 | ₩16,010 | ₩15,588 | ₩15,615 | -2.47% | 2.9만 |
|---|
| 2026.06.02 | ₩16,480 | ₩16,520 | ₩15,823 | ₩16,010 | -2.85% | 12.5만 |
|---|
| 2026.06.01 | ₩17,056 | ₩17,147 | ₩16,801 | ₩17,009 | -0.28% | 6만 |
|---|
| 2026.05.29 | ₩16,386 | ₩16,989 | ₩16,205 | ₩16,948 | +3.43% | 9.6만 |
|---|
| 2026.05.28 | ₩15,648 | ₩16,815 | ₩15,648 | ₩16,144 | +3.17% | 20.3만 |
|---|
| 2026.05.27 | ₩15,715 | ₩15,809 | ₩15,579 | ₩15,691 | -0.15% | 2.3만 |
|---|
| 2026.05.26 | ₩16,171 | ₩16,265 | ₩15,803 | ₩15,870 | -1.87% | 4.4만 |
|---|
| 2026.05.22 | ₩16,520 | ₩16,587 | ₩16,010 | ₩16,167 | -2.13% | 3.8만 |
|---|
| 2026.05.21 | ₩16,144 | ₩16,560 | ₩16,091 | ₩16,486 | +2.12% | 2.4만 |
|---|
| 2026.05.20 | ₩16,198 | ₩16,394 | ₩16,118 | ₩16,319 | +0.75% | 4.6만 |
|---|
| 2026.05.19 | ₩16,346 | ₩16,374 | ₩16,084 | ₩16,131 | -1.31% | 4.8만 |
|---|
| 2026.05.18 | ₩16,305 | ₩16,332 | ₩16,077 | ₩16,285 | -0.12% | 4.9만 |
|---|
| 2026.05.15 | ₩17,016 | ₩17,110 | ₩16,721 | ₩16,936 | -0.47% | 4.1만 |
|---|
| 2026.05.14 | ₩17,298 | ₩17,995 | ₩17,231 | ₩17,606 | +1.78% | 5.9만 |
|---|
| 2026.05.13 | ₩16,936 | ₩17,043 | ₩16,761 | ₩17,029 | +0.55% | 6.2만 |
|---|
| 2026.05.12 | ₩17,338 | ₩17,338 | ₩16,956 | ₩17,137 | -1.16% | 4만 |
|---|
| 2026.05.11 | ₩17,686 | ₩17,794 | ₩17,432 | ₩17,606 | -0.45% | 5.9만 |
|---|
| 2026.05.08 | ₩16,520 | ₩17,043 | ₩16,506 | ₩16,962 | +2.68% | 4.2만 |
|---|
| 2026.05.07 | ₩16,667 | ₩16,667 | ₩16,346 | ₩16,399 | -1.61% | 4.4만 |
|---|
| 2026.05.06 | ₩16,721 | ₩16,855 | ₩16,533 | ₩16,741 | +0.12% | 4.3만 |
|---|
| 2026.05.05 | ₩16,560 | ₩16,681 | ₩16,413 | ₩16,574 | +0.08% | 12.8만 |
|---|
| 2026.05.04 | ₩16,104 | ₩16,292 | ₩16,037 | ₩16,104 | 0.00% | 6.4만 |
|---|
| 2026.05.01 | ₩16,198 | ₩16,225 | ₩16,091 | ₩16,098 | -0.62% | 2만 |
|---|
| 2026.04.30 | ₩16,185 | ₩16,220 | ₩16,028 | ₩16,028 | -0.97% | 4.8만 |
|---|
| 2026.04.29 | ₩16,372 | ₩16,372 | ₩15,930 | ₩16,063 | -1.89% | 1.8만 |
|---|
| 2026.04.28 | ₩16,225 | ₩16,332 | ₩16,171 | ₩16,312 | +0.54% | 1.3만 |
|---|
| 2026.04.27 | ₩16,667 | ₩16,667 | ₩16,265 | ₩16,339 | -1.97% | 5.1만 |
|---|
| 2026.04.24 | ₩16,654 | ₩16,717 | ₩16,547 | ₩16,688 | +0.20% | 3만 |
|---|
| 2026.04.23 | ₩16,694 | ₩16,694 | ₩16,453 | ₩16,497 | -1.18% | 4.1만 |
|---|
| 2026.04.22 | ₩16,748 | ₩17,056 | ₩16,654 | ₩16,768 | +0.12% | 2.9만 |
|---|
| 2026.04.21 | ₩16,466 | ₩16,574 | ₩16,238 | ₩16,264 | -1.23% | 2.1만 |
|---|
| 2026.04.20 | ₩16,292 | ₩16,520 | ₩16,211 | ₩16,393 | +0.62% | 1.8만 |
|---|
| 2026.04.17 | ₩17,284 | ₩17,284 | ₩16,520 | ₩16,681 | -3.49% | 4만 |
|---|
| 2026.04.16 | ₩16,359 | ₩16,761 | ₩15,943 | ₩16,761 | +2.46% | 10만 |
|---|
| 2026.04.15 | ₩15,782 | ₩15,970 | ₩15,689 | ₩15,943 | +1.02% | 2.7만 |
|---|
| 2026.04.14 | ₩15,849 | ₩16,051 | ₩15,528 | ₩15,576 | -1.73% | 5.5만 |
|---|
| 2026.04.13 | ₩15,675 | ₩15,796 | ₩15,487 | ₩15,769 | +0.60% | 5.7만 |
|---|
| 2026.04.10 | ₩16,265 | ₩16,525 | ₩16,144 | ₩16,497 | +1.43% | 4.1만 |
|---|
| 2026.04.09 | ₩16,144 | ₩16,587 | ₩16,115 | ₩16,502 | +2.22% | 2.8만 |
|---|
| 2026.04.08 | ₩16,801 | ₩16,893 | ₩16,319 | ₩16,319 | -2.87% | 2.4만 |
|---|
| 2026.04.07 | ₩15,836 | ₩15,912 | ₩15,717 | ₩15,912 | +0.48% | 3.4만 |
|---|
| 2026.04.06 | ₩16,265 | ₩16,331 | ₩16,158 | ₩16,183 | -0.50% | 3.3만 |
|---|
| 2026.04.02 | ₩15,581 | ₩16,064 | ₩15,517 | ₩16,040 | +2.94% | 3.3만 |
|---|
| 2026.04.01 | ₩16,560 | ₩16,560 | ₩16,319 | ₩16,363 | -1.19% | 1.9만 |
|---|
| 2026.03.31 | ₩15,635 | ₩16,024 | ₩15,420 | ₩15,970 | +2.14% | 4.2만 |
|---|
| 2026.03.30 | ₩16,466 | ₩16,466 | ₩15,919 | ₩15,974 | -2.99% | 2.9만 |
|---|
| 2026.03.27 | ₩16,413 | ₩16,426 | ₩16,205 | ₩16,283 | -0.79% | 5.7만 |
|---|
| 2026.03.26 | ₩16,775 | ₩16,894 | ₩16,533 | ₩16,547 | -1.36% | 5.2만 |
|---|
| 2026.03.25 | ₩17,526 | ₩17,526 | ₩17,177 | ₩17,272 | -1.45% | 2.7만 |
|---|
| 2026.03.24 | ₩17,110 | ₩17,177 | ₩16,788 | ₩16,889 | -1.29% | 1.9만 |
|---|
| 2026.03.23 | ₩17,016 | ₩17,418 | ₩16,842 | ₩16,969 | -0.28% | 6.2만 |
|---|
| 2026.03.20 | ₩17,096 | ₩17,096 | ₩16,875 | ₩16,984 | -0.66% | 4.3만 |
|---|
| 2026.03.19 | ₩16,882 | ₩17,070 | ₩16,748 | ₩17,047 | +0.98% | 7.4만 |
|---|
| 2026.03.18 | ₩17,740 | ₩17,740 | ₩17,311 | ₩17,406 | -1.88% | 4.3만 |
|---|
| 2026.03.17 | ₩18,089 | ₩18,276 | ₩18,035 | ₩18,058 | -0.17% | 3.2만 |
|---|
| 2026.03.16 | ₩18,075 | ₩18,302 | ₩17,928 | ₩18,232 | +0.87% | 5.9만 |
|---|
| 2026.03.13 | ₩18,183 | ₩18,302 | ₩17,418 | ₩17,425 | -4.17% | 4.6만 |
|---|
| 2026.03.12 | ₩17,365 | ₩17,471 | ₩17,096 | ₩17,298 | -0.39% | 2.1만 |
|---|
| 2026.03.11 | ₩17,579 | ₩17,601 | ₩17,157 | ₩17,386 | -1.10% | 2.3만 |
|---|
| 2026.03.10 | ₩17,780 | ₩18,114 | ₩17,497 | ₩17,567 | -1.20% | 2.3만 |
|---|
| 2026.03.09 | ₩17,499 | ₩17,617 | ₩17,232 | ₩17,349 | -0.86% | 5.1만 |
|---|
| 2026.03.06 | ₩17,928 | ₩17,928 | ₩17,593 | ₩17,778 | -0.84% | 4.8만 |
|---|
| 2026.03.05 | ₩18,424 | ₩18,518 | ₩18,008 | ₩18,409 | -0.08% | 2.1만 |
|---|
| 2026.03.04 | ₩18,545 | ₩19,027 | ₩18,451 | ₩18,622 | +0.42% | 3.8만 |
|---|
| 2026.03.03 | ₩17,512 | ₩17,914 | ₩17,298 | ₩17,723 | +1.20% | 4.3만 |
|---|
| 2026.03.02 | ₩17,727 | ₩18,852 | ₩17,707 | ₩18,274 | +3.09% | 4.2만 |
|---|
| 2026.02.27 | ₩18,464 | ₩18,545 | ₩18,196 | ₩18,289 | -0.95% | 4.1만 |
|---|
| 2026.02.26 | ₩18,893 | ₩18,893 | ₩18,183 | ₩18,679 | -1.14% | 6.7만 |
|---|
| 2026.02.25 | ₩18,491 | ₩19,376 | ₩18,409 | ₩19,265 | +4.18% | 9.3만 |
|---|
| 2026.02.24 | ₩17,137 | ₩17,740 | ₩17,035 | ₩17,567 | +2.51% | 2.4만 |
|---|
| 2026.02.23 | ₩17,633 | ₩17,700 | ₩17,150 | ₩17,412 | -1.25% | 6.1만 |
|---|
| 2026.02.20 | ₩18,022 | ₩18,531 | ₩18,022 | ₩18,285 | +1.46% | 2.9만 |
|---|
| 2026.02.19 | ₩17,754 | ₩17,995 | ₩17,627 | ₩17,960 | +1.16% | 3.3만 |
|---|
| 2026.02.18 | ₩18,263 | ₩18,731 | ₩18,102 | ₩18,169 | -0.51% | 5.9만 |
|---|
| 2026.02.17 | ₩18,518 | ₩18,947 | ₩18,208 | ₩18,594 | +0.41% | 5.2만 |
|---|
| 2026.02.13 | ₩17,231 | ₩17,821 | ₩17,157 | ₩17,786 | +3.22% | 5.4만 |
|---|
| 2026.02.12 | ₩17,566 | ₩17,566 | ₩16,497 | ₩16,587 | -5.57% | 4.2만 |
|---|
| 2026.02.11 | ₩16,560 | ₩16,560 | ₩15,965 | ₩16,335 | -1.36% | 4.6만 |
|---|
| 2026.02.10 | ₩16,667 | ₩16,785 | ₩16,370 | ₩16,544 | -0.74% | 3.5만 |
|---|
| 2026.02.09 | ₩16,413 | ₩17,204 | ₩16,279 | ₩17,176 | +4.65% | 4.5만 |
|---|
| 2026.02.06 | ₩15,890 | ₩17,941 | ₩15,876 | ₩16,635 | +4.69% | 9.6만 |
|---|
| 2026.02.05 | ₩15,635 | ₩15,729 | ₩13,758 | ₩14,113 | -9.73% | 10만 |
|---|
| 2026.02.04 | ₩16,882 | ₩16,882 | ₩16,198 | ₩16,646 | -1.40% | 8.4만 |
|---|
| 2026.02.03 | ₩16,801 | ₩17,190 | ₩16,091 | ₩17,067 | +1.58% | 7.4만 |
|---|
| 2026.02.02 | ₩17,043 | ₩17,531 | ₩17,009 | ₩17,100 | +0.34% | 10.8만 |
|---|
| 2026.01.30 | ₩18,263 | ₩18,424 | ₩17,727 | ₩18,102 | -0.88% | 5만 |
|---|
| 2026.01.29 | ₩19,041 | ₩19,041 | ₩18,049 | ₩18,424 | -3.24% | 13.4만 |
|---|
| 2026.01.28 | ₩19,805 | ₩19,819 | ₩19,443 | ₩19,564 | -1.22% | 4.2만 |
|---|
| 2026.01.27 | ₩19,363 | ₩19,853 | ₩19,135 | ₩19,852 | +2.53% | 6만 |
|---|
| 2026.01.26 | ₩19,443 | ₩19,777 | ₩19,349 | ₩19,418 | -0.13% | 8.2만 |
|---|
| 2026.01.23 | ₩20,046 | ₩20,650 | ₩19,711 | ₩20,052 | +0.03% | 6.6만 |
|---|
| 2026.01.22 | ₩19,939 | ₩20,020 | ₩19,577 | ₩19,823 | -0.59% | 6.9만 |
|---|
| 2026.01.21 | ₩20,154 | ₩20,435 | ₩19,388 | ₩20,340 | +0.92% | 6.7만 |
|---|
| 2026.01.20 | ₩19,684 | ₩19,953 | ₩19,288 | ₩19,595 | -0.46% | 9.9만 |
|---|
| 2026.01.16 | ₩21,468 | ₩21,794 | ₩21,099 | ₩21,794 | +1.52% | 6.8만 |
|---|
| 2026.01.15 | ₩22,326 | ₩22,365 | ₩21,347 | ₩21,362 | -4.32% | 7.5만 |
|---|
| 2026.01.14 | ₩22,822 | ₩23,385 | ₩22,541 | ₩22,652 | -0.75% | 10.6만 |
|---|
| 2026.01.13 | ₩21,696 | ₩22,313 | ₩21,546 | ₩21,894 | +0.91% | 4만 |
|---|
| 2026.01.12 | ₩21,012 | ₩21,749 | ₩21,012 | ₩21,280 | +1.28% | 6.7만 |
|---|
| 2026.01.09 | ₩21,910 | ₩22,634 | ₩21,669 | ₩21,942 | +0.15% | 4.1만 |
|---|
| 2026.01.08 | ₩21,790 | ₩22,445 | ₩21,680 | ₩22,081 | +1.34% | 3.2만 |
|---|
| 2026.01.07 | ₩22,661 | ₩22,913 | ₩22,473 | ₩22,487 | -0.77% | 3.6만 |
|---|
| 2026.01.06 | ₩24,793 | ₩24,793 | ₩22,836 | ₩23,387 | -5.67% | 7.2만 |
|---|
| 2026.01.05 | ₩22,809 | ₩24,014 | ₩22,715 | ₩23,801 | +4.35% | 8.4만 |
|---|
| 2026.01.02 | ₩21,736 | ₩22,211 | ₩21,656 | ₩22,110 | +1.72% | 5.8만 |
|---|
| 2025.12.31 | ₩20,194 | ₩20,194 | ₩19,336 | ₩19,612 | -2.88% | 3만 |
|---|
| 2025.12.30 | ₩20,556 | ₩20,635 | ₩20,140 | ₩20,221 | -1.63% | 3.6만 |
|---|
| 2025.12.29 | ₩20,797 | ₩21,119 | ₩20,583 | ₩20,608 | -0.91% | 4.5만 |
|---|
| 2025.12.26 | ₩20,891 | ₩20,891 | ₩20,248 | ₩20,553 | -1.62% | 4.6만 |
|---|
| 2025.12.24 | ₩20,207 | ₩20,207 | ₩19,912 | ₩20,006 | -1.00% | 4.3만 |
|---|
| 2025.12.23 | ₩20,341 | ₩20,488 | ₩20,073 | ₩20,328 | -0.07% | 3.3만 |
|---|
| 2025.12.22 | ₩21,052 | ₩21,449 | ₩20,623 | ₩20,690 | -1.72% | 4만 |
|---|
| 2025.12.19 | ₩20,207 | ₩20,864 | ₩20,114 | ₩20,771 | +2.79% | 3만 |
|---|
| 2025.12.18 | ₩20,730 | ₩20,730 | ₩19,108 | ₩19,275 | -7.02% | 5.4만 |
|---|
| 2025.12.17 | ₩20,931 | ₩21,462 | ₩19,899 | ₩20,136 | -3.80% | 4.6만 |
|---|
| 2025.12.16 | ₩21,133 | ₩21,280 | ₩20,851 | ₩20,944 | -0.89% | 4.8만 |
|---|
| 2025.12.15 | ₩21,924 | ₩21,930 | ₩20,476 | ₩20,532 | -6.35% | 9.6만 |
|---|
| 2025.12.12 | ₩23,721 | ₩23,741 | ₩22,648 | ₩22,699 | -4.31% | 24.8만 |
|---|
| 2025.12.11 | ₩23,801 | ₩23,935 | ₩23,640 | ₩23,837 | +0.15% | 3.7만 |
|---|
| 2025.12.10 | ₩25,128 | ₩25,946 | ₩24,887 | ₩25,328 | +0.80% | 1.8만 |
|---|
| 2025.12.09 | ₩24,941 | ₩26,308 | ₩24,673 | ₩25,611 | +2.69% | 2.7만 |
|---|
| 2025.12.08 | ₩24,860 | ₩25,047 | ₩24,646 | ₩24,875 | +0.06% | 2.1만 |
|---|
| 2025.12.05 | ₩25,008 | ₩25,319 | ₩24,445 | ₩24,639 | -1.47% | 2.9만 |
|---|
| 2025.12.04 | ₩25,812 | ₩26,121 | ₩25,399 | ₩25,777 | -0.14% | 2.4만 |
|---|
| 2025.12.03 | ₩26,778 | ₩27,019 | ₩26,400 | ₩26,857 | +0.30% | 2.8만 |
|---|
| 2025.12.02 | ₩25,182 | ₩26,724 | ₩25,082 | ₩26,535 | +5.37% | 8.7만 |
|---|
| 2025.12.01 | ₩24,766 | ₩24,766 | ₩23,997 | ₩24,467 | -1.21% | 6.6만 |
|---|
| 2025.11.28 | ₩27,837 | ₩27,864 | ₩26,644 | ₩26,755 | -3.89% | 3.1만 |
|---|
| 2025.11.26 | ₩26,657 | ₩27,730 | ₩26,148 | ₩27,274 | +2.31% | 7만 |
|---|
| 2025.11.25 | ₩26,308 | ₩26,751 | ₩25,879 | ₩26,607 | +1.14% | 5.9만 |
|---|
| 2025.11.24 | ₩26,228 | ₩27,770 | ₩25,879 | ₩27,632 | +5.35% | 13.5만 |
|---|
| 2025.11.21 | ₩23,653 | ₩24,606 | ₩23,224 | ₩23,814 | +0.68% | 14만 |
|---|
| 2025.11.20 | ₩26,805 | ₩26,805 | ₩24,860 | ₩25,173 | -6.09% | 6.9만 |
|---|
| 2025.11.19 | ₩26,644 | ₩27,234 | ₩25,383 | ₩26,174 | -1.76% | 7.5만 |
|---|
| 2025.11.18 | ₩26,791 | ₩28,011 | ₩26,691 | ₩27,817 | +3.83% | 6.2만 |
|---|
| 2025.11.17 | ₩27,126 | ₩28,078 | ₩26,076 | ₩26,288 | -3.09% | 7.4만 |
|---|
| 2025.11.14 | ₩29,017 | ₩29,567 | ₩28,489 | ₩28,489 | -1.82% | 7만 |
|---|
| 2025.11.13 | ₩32,477 | ₩32,867 | ₩29,795 | ₩29,930 | -7.84% | 5.9만 |
|---|
| 2025.11.12 | ₩33,978 | ₩34,059 | ₩31,903 | ₩32,141 | -5.41% | 5.3만 |
|---|
| 2025.11.11 | ₩33,952 | ₩34,166 | ₩32,946 | ₩32,954 | -2.94% | 3.5만 |
|---|
| 2025.11.10 | ₩35,373 | ₩35,722 | ₩34,448 | ₩35,587 | +0.61% | 7.9만 |
|---|
| 2025.11.07 | ₩30,103 | ₩33,187 | ₩29,598 | ₩32,781 | +8.90% | 6.6만 |
|---|
| 2025.11.06 | ₩30,988 | ₩30,988 | ₩29,603 | ₩29,643 | -4.34% | 7.2만 |
|---|
| 2025.11.05 | ₩32,115 | ₩32,423 | ₩31,508 | ₩32,200 | +0.27% | 3.9만 |
|---|
| 2025.11.04 | ₩31,551 | ₩32,456 | ₩29,580 | ₩30,330 | -3.87% | 6.7만 |
|---|
| 2025.11.03 | ₩33,697 | ₩33,697 | ₩31,323 | ₩32,308 | -4.12% | 17.7만 |
|---|
| 2025.10.31 | ₩36,285 | ₩36,766 | ₩35,024 | ₩36,471 | +0.51% | 10.9만 |
|---|
| 2025.10.30 | ₩36,647 | ₩36,647 | ₩34,971 | ₩35,000 | -4.49% | 8.4만 |
|---|
| 2025.10.29 | ₩37,344 | ₩37,733 | ₩36,003 | ₩36,767 | -1.54% | 25.3만 |
|---|
| 2025.10.28 | ₩38,779 | ₩38,779 | ₩36,310 | ₩36,330 | -6.31% | 30.7만 |
|---|