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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩18,653 | ₩18,768 | ₩16,000 | ₩16,268 | -12.79% | 54.8만 |
| 2026.09.28–2026.10.02 | ₩21,467 | ₩23,785 | ₩17,755 | ₩18,144 | -15.48% | 214.9만 |
| 2026.09.21–2026.09.25 | ₩16,589 | ₩18,224 | ₩16,216 | ₩17,152 | +3.39% | 136.1만 |
| 2026.09.14–2026.09.18 | ₩13,976 | ₩14,499 | ₩13,105 | ₩14,486 | +3.64% | 32.8만 |
| 2026.09.08–2026.09.11 | ₩14,459 | ₩14,748 | ₩13,467 | ₩13,588 | -6.02% | 21.5만 |
| 2026.08.31–2026.09.04 | ₩13,534 | ₩14,727 | ₩13,313 | ₩14,124 | +4.36% | 23.7만 |
| 2026.08.24–2026.08.28 | ₩14,673 | ₩14,780 | ₩13,499 | ₩13,909 | -5.21% | 42.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,325 |
| ₩11,926 |
| ₩13,869 |
| +16.03% |
| 31.2만 |
| 2026.08.10–2026.08.14 | ₩12,442 | ₩12,489 | ₩11,861 | ₩11,873 | -4.58% | 10.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩12,583 | ₩12,904 | ₩12,229 | ₩12,348 | -1.86% | 12.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩12,677 | ₩12,729 | ₩12,208 | ₩12,415 | -2.06% | 17.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩12,127 | ₩13,507 | ₩12,020 | ₩13,017 | +7.34% | 15.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,234 | ₩12,462 | ₩11,906 | ₩12,060 | -1.42% | 18.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩13,293 | ₩13,708 | ₩12,598 | ₩12,820 | -3.56% | 18.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩13,012 | ₩13,655 | ₩12,596 | ₩13,290 | +2.14% | 46.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,620 | ₩14,673 | ₩12,998 | ₩13,139 | -10.13% | 22.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩15,169 | ₩15,383 | ₩14,372 | ₩14,618 | -3.63% | 21.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩15,008 | ₩15,156 | ₩14,070 | ₩14,231 | -5.18% | 71.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,045 | ₩17,136 | ₩14,165 | ₩14,472 | -15.09% | 38.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩16,161 | ₩16,978 | ₩15,568 | ₩16,937 | +4.80% | 36.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩16,295 | ₩16,576 | ₩16,000 | ₩16,157 | -0.85% | 20.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,675 | ₩17,983 | ₩16,710 | ₩16,924 | -4.25% | 26만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,094 | ₩17,032 | ₩16,027 | ₩16,951 | +5.33% | 32.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,656 | ₩16,656 | ₩15,919 | ₩16,087 | -3.42% | 15만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,281 | ₩17,045 | ₩16,201 | ₩16,677 | +2.43% | 13.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,665 | ₩17,273 | ₩15,477 | ₩16,670 | +6.42% | 27.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩16,254 | ₩16,882 | ₩15,706 | ₩16,486 | +1.43% | 15.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩16,455 | ₩16,549 | ₩15,410 | ₩16,029 | -2.59% | 12.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩17,005 | ₩17,514 | ₩16,194 | ₩16,272 | -4.31% | 21.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩18,063 | ₩18,290 | ₩16,737 | ₩16,973 | -6.04% | 25만 |
|---|
| 2026.03.09–2026.03.13 | ₩17,487 | ₩18,290 | ₩17,085 | ₩17,414 | -0.42% | 16.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩17,715 | ₩19,015 | ₩17,286 | ₩17,766 | +0.29% | 19.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩17,621 | ₩19,363 | ₩17,024 | ₩18,277 | +3.72% | 28.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩18,506 | ₩18,934 | ₩17,616 | ₩18,273 | -1.26% | 17.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,402 | ₩17,809 | ₩15,954 | ₩17,774 | +8.37% | 22.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,032 | ₩17,929 | ₩13,749 | ₩16,624 | -2.39% | 46.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩19,430 | ₩19,840 | ₩17,715 | ₩18,090 | -6.90% | 36.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩19,671 | ₩20,636 | ₩19,275 | ₩20,039 | +1.87% | 30.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩20,998 | ₩23,370 | ₩20,998 | ₩21,779 | +3.72% | 35.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩22,794 | ₩24,777 | ₩21,655 | ₩21,928 | -3.80% | 26.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩20,784 | ₩22,196 | ₩19,323 | ₩22,096 | +6.31% | 16.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩21,038 | ₩21,435 | ₩19,899 | ₩20,540 | -2.37% | 16.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩21,909 | ₩21,916 | ₩19,095 | ₩20,757 | -5.26% | 27.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩24,844 | ₩26,291 | ₩22,633 | ₩22,684 | -8.69% | 35만 |
|---|
| 2025.12.01–2025.12.05 | ₩24,750 | ₩27,001 | ₩23,981 | ₩24,623 | -0.51% | 23.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩26,211 | ₩27,846 | ₩25,862 | ₩26,737 | +2.01% | 29.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩27,109 | ₩28,060 | ₩23,209 | ₩23,799 | -12.21% | 42만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,350 | ₩35,698 | ₩28,470 | ₩28,470 | -19.46% | 29.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,675 | ₩33,675 | ₩29,561 | ₩32,759 | -2.72% | 42.1만 |
|---|
| 2025.10.28–2025.10.31 | ₩38,753 | ₩38,753 | ₩34,948 | ₩36,447 | -5.95% | 75.3만 |
|---|