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 | ₩16,725 | ₩16,763 | ₩16,204 | ₩16,217 | -3.04% | 9.9만 |
| 2026.10.08 | ₩17,085 | ₩17,152 | ₩15,950 | ₩16,698 | -2.27% | 9만 |
| 2026.10.07 | ₩16,952 | ₩17,045 | ₩16,631 | ₩16,765 | -1.10% | 15.4만 |
| 2026.10.06 | ₩18,301 | ₩18,354 | ₩18,114 | ₩18,127 | -0.95% | 9.1만 |
| 2026.10.05 | ₩18,595 | ₩18,710 | ₩18,228 | ₩18,501 | -0.50% | 11.5만 |
| 2026.10.02 | ₩19,236 | ₩19,370 | ₩17,700 | ₩18,087 | -5.97% | 17.5만 |
| 2026.10.01 | ₩18,996 | ₩19,156 | ₩18,541 | ₩18,675 | -1.69% | 17.4만 |
| 2026.09.30 | ₩19,811 | ₩19,824 | ₩19,274 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,690 |
| -0.61% |
| 55.3만 |
| 2026.09.29 | ₩20,933 | ₩20,973 | ₩18,735 | ₩18,862 | -9.89% | 55.4만 |
|---|
| 2026.09.28 | ₩21,400 | ₩23,711 | ₩21,026 | ₩22,095 | +3.25% | 69.4만 |
|---|
| 2026.09.25 | ₩17,206 | ₩17,306 | ₩16,778 | ₩17,099 | -0.62% | 18만 |
|---|
| 2026.09.24 | ₩16,631 | ₩17,246 | ₩16,524 | ₩16,790 | +0.96% | 44만 |
|---|
| 2026.09.23 | ₩17,019 | ₩17,132 | ₩16,165 | ₩16,416 | -3.54% | 19만 |
|---|
| 2026.09.22 | ₩17,459 | ₩18,167 | ₩17,232 | ₩17,954 | +2.83% | 23.4만 |
|---|
| 2026.09.21 | ₩16,538 | ₩16,965 | ₩16,364 | ₩16,618 | +0.48% | 31.7만 |
|---|
| 2026.09.18 | ₩13,986 | ₩14,454 | ₩13,986 | ₩14,440 | +3.25% | 11.8만 |
|---|
| 2026.09.17 | ₩13,572 | ₩13,862 | ₩13,401 | ₩13,620 | +0.35% | 2.9만 |
|---|
| 2026.09.16 | ₩13,425 | ₩13,425 | ₩13,065 | ₩13,324 | -0.76% | 7.6만 |
|---|
| 2026.09.15 | ₩14,400 | ₩14,400 | ₩13,439 | ₩13,712 | -4.78% | 4.8만 |
|---|
| 2026.09.14 | ₩13,933 | ₩14,280 | ₩13,853 | ₩14,133 | +1.44% | 5.8만 |
|---|
| 2026.09.11 | ₩13,692 | ₩13,966 | ₩13,425 | ₩13,545 | -1.07% | 3.8만 |
|---|
| 2026.09.10 | ₩13,692 | ₩13,746 | ₩13,572 | ₩13,655 | -0.27% | 5.2만 |
|---|
| 2026.09.09 | ₩14,374 | ₩14,374 | ₩13,946 | ₩13,946 | -2.97% | 3.8만 |
|---|
| 2026.09.08 | ₩14,414 | ₩14,702 | ₩14,320 | ₩14,414 | 0.00% | 8.6만 |
|---|
| 2026.09.04 | ₩14,160 | ₩14,160 | ₩13,919 | ₩14,080 | -0.57% | 4.2만 |
|---|
| 2026.09.03 | ₩14,000 | ₩14,681 | ₩14,000 | ₩14,454 | +3.24% | 4.3만 |
|---|
| 2026.09.02 | ₩13,372 | ₩13,479 | ₩13,280 | ₩13,423 | +0.38% | 3.5만 |
|---|
| 2026.09.01 | ₩13,585 | ₩13,638 | ₩13,332 | ₩13,532 | -0.39% | 2.7만 |
|---|
| 2026.08.31 | ₩13,492 | ₩13,492 | ₩13,272 | ₩13,332 | -1.19% | 9만 |
|---|
| 2026.08.28 | ₩14,080 | ₩14,227 | ₩13,457 | ₩13,866 | -1.52% | 6.7만 |
|---|
| 2026.08.27 | ₩14,307 | ₩14,506 | ₩14,187 | ₩14,293 | -0.09% | 8.3만 |
|---|
| 2026.08.26 | ₩13,960 | ₩14,120 | ₩13,866 | ₩14,073 | +0.81% | 6.2만 |
|---|
| 2026.08.25 | ₩14,534 | ₩14,694 | ₩14,267 | ₩14,387 | -1.01% | 13.3만 |
|---|
| 2026.08.24 | ₩14,627 | ₩14,734 | ₩14,275 | ₩14,390 | -1.63% | 8.4만 |
|---|
| 2026.08.21 | ₩14,200 | ₩14,280 | ₩13,799 | ₩13,826 | -2.63% | 10.7만 |
|---|
| 2026.08.20 | ₩13,252 | ₩13,572 | ₩13,039 | ₩13,185 | -0.50% | 10.2만 |
|---|
| 2026.08.19 | ₩12,330 | ₩12,797 | ₩12,283 | ₩12,638 | +2.50% | 6.1만 |
|---|
| 2026.08.18 | ₩11,942 | ₩12,063 | ₩11,942 | ₩12,031 | +0.74% | 2.5만 |
|---|
| 2026.08.17 | ₩11,916 | ₩12,049 | ₩11,889 | ₩11,949 | +0.28% | 1.7만 |
|---|
| 2026.08.14 | ₩11,916 | ₩12,016 | ₩11,824 | ₩11,836 | -0.67% | 3만 |
|---|
| 2026.08.13 | ₩12,023 | ₩12,143 | ₩11,909 | ₩11,909 | -0.94% | 1.1만 |
|---|
| 2026.08.12 | ₩12,089 | ₩12,103 | ₩11,916 | ₩11,942 | -1.22% | 1.7만 |
|---|
| 2026.08.11 | ₩12,170 | ₩12,183 | ₩11,982 | ₩12,036 | -1.10% | 2.3만 |
|---|
| 2026.08.10 | ₩12,403 | ₩12,450 | ₩12,303 | ₩12,370 | -0.27% | 2.7만 |
|---|
| 2026.08.07 | ₩12,430 | ₩12,430 | ₩12,191 | ₩12,310 | -0.97% | 1.4만 |
|---|
| 2026.08.06 | ₩12,544 | ₩12,624 | ₩12,411 | ₩12,411 | -1.05% | 2.6만 |
|---|
| 2026.08.05 | ₩12,690 | ₩12,731 | ₩12,503 | ₩12,650 | -0.32% | 4.9만 |
|---|
| 2026.08.04 | ₩12,744 | ₩12,771 | ₩12,597 | ₩12,764 | +0.16% | 9.8천 |
|---|
| 2026.08.03 | ₩12,544 | ₩12,864 | ₩12,517 | ₩12,797 | +2.02% | 3만 |
|---|
| 2026.07.31 | ₩12,296 | ₩12,443 | ₩12,283 | ₩12,377 | +0.65% | 1만 |
|---|
| 2026.07.30 | ₩12,437 | ₩12,490 | ₩12,319 | ₩12,459 | +0.18% | 4.6만 |
|---|
| 2026.07.29 | ₩12,423 | ₩12,423 | ₩12,210 | ₩12,243 | -1.45% | 3.1만 |
|---|
| 2026.07.28 | ₩12,316 | ₩12,503 | ₩12,170 | ₩12,427 | +0.90% | 1.8만 |
|---|
| 2026.07.27 | ₩12,637 | ₩12,689 | ₩12,357 | ₩12,536 | -0.80% | 6.7만 |
|---|
| 2026.07.24 | ₩12,864 | ₩13,085 | ₩12,797 | ₩12,976 | +0.87% | 4.9만 |
|---|
| 2026.07.23 | ₩13,118 | ₩13,187 | ₩12,918 | ₩13,118 | 0.00% | 3.1만 |
|---|
| 2026.07.22 | ₩12,891 | ₩13,465 | ₩12,891 | ₩13,035 | +1.12% | 2.9만 |
|---|
| 2026.07.21 | ₩12,463 | ₩12,877 | ₩12,403 | ₩12,713 | +2.00% | 2.5만 |
|---|
| 2026.07.20 | ₩12,089 | ₩12,176 | ₩11,982 | ₩12,023 | -0.55% | 2.1만 |
|---|
| 2026.07.17 | ₩11,969 | ₩12,076 | ₩11,869 | ₩12,023 | +0.45% | 5.4만 |
|---|
| 2026.07.16 | ₩12,303 | ₩12,370 | ₩12,227 | ₩12,236 | -0.54% | 1.8만 |
|---|
| 2026.07.15 | ₩12,423 | ₩12,423 | ₩12,236 | ₩12,270 | -1.24% | 2.3만 |
|---|
| 2026.07.14 | ₩12,290 | ₩12,290 | ₩12,063 | ₩12,116 | -1.41% | 3.3만 |
|---|
| 2026.07.13 | ₩12,196 | ₩12,248 | ₩11,996 | ₩12,063 | -1.10% | 5.4만 |
|---|
| 2026.07.10 | ₩12,891 | ₩12,956 | ₩12,690 | ₩12,780 | -0.86% | 2.8만 |
|---|
| 2026.07.09 | ₩12,864 | ₩12,958 | ₩12,717 | ₩12,784 | -0.62% | 2.7만 |
|---|
| 2026.07.08 | ₩12,624 | ₩12,757 | ₩12,558 | ₩12,690 | +0.53% | 3.5만 |
|---|
| 2026.07.07 | ₩13,051 | ₩13,292 | ₩12,851 | ₩13,031 | -0.15% | 3만 |
|---|
| 2026.07.06 | ₩13,252 | ₩13,666 | ₩13,211 | ₩13,516 | +2.00% | 6.3만 |
|---|
| 2026.07.02 | ₩13,585 | ₩13,612 | ₩13,198 | ₩13,249 | -2.48% | 13.8만 |
|---|
| 2026.07.01 | ₩12,557 | ₩13,292 | ₩12,557 | ₩13,069 | +4.07% | 18.8만 |
|---|
| 2026.06.30 | ₩12,731 | ₩12,891 | ₩12,557 | ₩12,664 | -0.52% | 2.5만 |
|---|
| 2026.06.29 | ₩12,971 | ₩13,150 | ₩12,891 | ₩13,091 | +0.93% | 11.2만 |
|---|
| 2026.06.26 | ₩13,171 | ₩13,437 | ₩13,038 | ₩13,098 | -0.56% | 3.3만 |
|---|
| 2026.06.25 | ₩13,452 | ₩13,452 | ₩12,958 | ₩13,245 | -1.54% | 3만 |
|---|
| 2026.06.24 | ₩13,786 | ₩13,786 | ₩13,278 | ₩13,537 | -1.80% | 5.2만 |
|---|
| 2026.06.23 | ₩14,066 | ₩14,187 | ₩14,000 | ₩14,040 | -0.19% | 3.1만 |
|---|
| 2026.06.22 | ₩14,574 | ₩14,627 | ₩14,370 | ₩14,390 | -1.26% | 8만 |
|---|
| 2026.06.18 | ₩14,681 | ₩14,801 | ₩14,327 | ₩14,573 | -0.74% | 2.2만 |
|---|
| 2026.06.17 | ₩14,721 | ₩14,971 | ₩14,454 | ₩14,483 | -1.62% | 4.2만 |
|---|
| 2026.06.16 | ₩15,015 | ₩15,095 | ₩14,681 | ₩14,734 | -1.87% | 3.1만 |
|---|
| 2026.06.15 | ₩15,122 | ₩15,335 | ₩15,008 | ₩15,042 | -0.53% | 11.9만 |
|---|
| 2026.06.12 | ₩14,347 | ₩14,501 | ₩14,100 | ₩14,187 | -1.12% | 5.1만 |
|---|
| 2026.06.11 | ₩14,240 | ₩14,467 | ₩14,026 | ₩14,447 | +1.45% | 14.7만 |
|---|
| 2026.06.10 | ₩14,334 | ₩14,561 | ₩14,148 | ₩14,173 | -1.12% | 39.7만 |
|---|
| 2026.06.09 | ₩14,654 | ₩14,694 | ₩14,320 | ₩14,607 | -0.32% | 5.5만 |
|---|
| 2026.06.08 | ₩14,961 | ₩15,108 | ₩14,855 | ₩14,880 | -0.54% | 6.6만 |
|---|
| 2026.06.05 | ₩15,001 | ₩15,055 | ₩14,121 | ₩14,427 | -3.83% | 11.7만 |
|---|
| 2026.06.04 | ₩15,402 | ₩15,850 | ₩15,269 | ₩15,410 | +0.05% | 5.4만 |
|---|
| 2026.06.03 | ₩15,950 | ₩15,950 | ₩15,529 | ₩15,556 | -2.47% | 2.9만 |
|---|
| 2026.06.02 | ₩16,417 | ₩16,458 | ₩15,763 | ₩15,950 | -2.85% | 12.5만 |
|---|
| 2026.06.01 | ₩16,992 | ₩17,083 | ₩16,738 | ₩16,945 | -0.28% | 6만 |
|---|
| 2026.05.29 | ₩16,324 | ₩16,925 | ₩16,144 | ₩16,884 | +3.43% | 9.6만 |
|---|
| 2026.05.28 | ₩15,589 | ₩16,751 | ₩15,589 | ₩16,084 | +3.17% | 20.3만 |
|---|
| 2026.05.27 | ₩15,656 | ₩15,750 | ₩15,520 | ₩15,632 | -0.15% | 2.3만 |
|---|
| 2026.05.26 | ₩16,110 | ₩16,204 | ₩15,743 | ₩15,810 | -1.87% | 4.4만 |
|---|
| 2026.05.22 | ₩16,458 | ₩16,524 | ₩15,950 | ₩16,106 | -2.13% | 3.8만 |
|---|
| 2026.05.21 | ₩16,084 | ₩16,498 | ₩16,030 | ₩16,424 | +2.12% | 2.4만 |
|---|
| 2026.05.20 | ₩16,137 | ₩16,332 | ₩16,057 | ₩16,257 | +0.75% | 4.6만 |
|---|
| 2026.05.19 | ₩16,284 | ₩16,312 | ₩16,023 | ₩16,070 | -1.31% | 4.8만 |
|---|
| 2026.05.18 | ₩16,244 | ₩16,271 | ₩16,017 | ₩16,224 | -0.12% | 4.9만 |
|---|
| 2026.05.15 | ₩16,952 | ₩17,045 | ₩16,658 | ₩16,872 | -0.47% | 4.1만 |
|---|
| 2026.05.14 | ₩17,232 | ₩17,927 | ₩17,166 | ₩17,540 | +1.78% | 5.9만 |
|---|
| 2026.05.13 | ₩16,872 | ₩16,979 | ₩16,698 | ₩16,965 | +0.55% | 6.2만 |
|---|
| 2026.05.12 | ₩17,272 | ₩17,272 | ₩16,892 | ₩17,072 | -1.16% | 4만 |
|---|
| 2026.05.11 | ₩17,620 | ₩17,727 | ₩17,366 | ₩17,540 | -0.45% | 5.9만 |
|---|
| 2026.05.08 | ₩16,458 | ₩16,979 | ₩16,444 | ₩16,898 | +2.68% | 4.2만 |
|---|
| 2026.05.07 | ₩16,604 | ₩16,604 | ₩16,284 | ₩16,337 | -1.61% | 4.4만 |
|---|
| 2026.05.06 | ₩16,658 | ₩16,792 | ₩16,471 | ₩16,678 | +0.12% | 4.3만 |
|---|
| 2026.05.05 | ₩16,498 | ₩16,618 | ₩16,351 | ₩16,511 | +0.08% | 12.8만 |
|---|
| 2026.05.04 | ₩16,043 | ₩16,230 | ₩15,977 | ₩16,043 | 0.00% | 6.4만 |
|---|
| 2026.05.01 | ₩16,137 | ₩16,164 | ₩16,030 | ₩16,037 | -0.62% | 2만 |
|---|
| 2026.04.30 | ₩16,124 | ₩16,158 | ₩15,967 | ₩15,967 | -0.97% | 4.8만 |
|---|
| 2026.04.29 | ₩16,311 | ₩16,311 | ₩15,870 | ₩16,002 | -1.89% | 1.8만 |
|---|
| 2026.04.28 | ₩16,164 | ₩16,271 | ₩16,110 | ₩16,250 | +0.54% | 1.3만 |
|---|
| 2026.04.27 | ₩16,604 | ₩16,604 | ₩16,204 | ₩16,277 | -1.97% | 5.1만 |
|---|
| 2026.04.24 | ₩16,591 | ₩16,654 | ₩16,484 | ₩16,625 | +0.20% | 3만 |
|---|
| 2026.04.23 | ₩16,631 | ₩16,631 | ₩16,391 | ₩16,435 | -1.18% | 4.1만 |
|---|
| 2026.04.22 | ₩16,685 | ₩16,992 | ₩16,591 | ₩16,705 | +0.12% | 2.9만 |
|---|
| 2026.04.21 | ₩16,404 | ₩16,511 | ₩16,177 | ₩16,202 | -1.23% | 2.1만 |
|---|
| 2026.04.20 | ₩16,230 | ₩16,458 | ₩16,150 | ₩16,331 | +0.62% | 1.8만 |
|---|
| 2026.04.17 | ₩17,219 | ₩17,219 | ₩16,458 | ₩16,618 | -3.49% | 4만 |
|---|
| 2026.04.16 | ₩16,297 | ₩16,698 | ₩15,883 | ₩16,698 | +2.46% | 10만 |
|---|
| 2026.04.15 | ₩15,723 | ₩15,910 | ₩15,629 | ₩15,883 | +1.02% | 2.7만 |
|---|
| 2026.04.14 | ₩15,790 | ₩15,990 | ₩15,469 | ₩15,517 | -1.73% | 5.5만 |
|---|
| 2026.04.13 | ₩15,616 | ₩15,736 | ₩15,429 | ₩15,709 | +0.60% | 5.7만 |
|---|
| 2026.04.10 | ₩16,204 | ₩16,463 | ₩16,084 | ₩16,435 | +1.43% | 4.1만 |
|---|
| 2026.04.09 | ₩16,084 | ₩16,524 | ₩16,054 | ₩16,440 | +2.22% | 2.8만 |
|---|
| 2026.04.08 | ₩16,738 | ₩16,829 | ₩16,257 | ₩16,257 | -2.87% | 2.4만 |
|---|
| 2026.04.07 | ₩15,776 | ₩15,852 | ₩15,657 | ₩15,852 | +0.48% | 3.4만 |
|---|
| 2026.04.06 | ₩16,204 | ₩16,269 | ₩16,097 | ₩16,122 | -0.50% | 3.3만 |
|---|
| 2026.04.02 | ₩15,522 | ₩16,003 | ₩15,458 | ₩15,979 | +2.94% | 3.3만 |
|---|
| 2026.04.01 | ₩16,498 | ₩16,498 | ₩16,257 | ₩16,301 | -1.19% | 1.9만 |
|---|
| 2026.03.31 | ₩15,576 | ₩15,963 | ₩15,362 | ₩15,910 | +2.14% | 4.2만 |
|---|
| 2026.03.30 | ₩16,404 | ₩16,404 | ₩15,859 | ₩15,914 | -2.99% | 2.9만 |
|---|
| 2026.03.27 | ₩16,351 | ₩16,364 | ₩16,144 | ₩16,221 | -0.79% | 5.7만 |
|---|
| 2026.03.26 | ₩16,711 | ₩16,830 | ₩16,471 | ₩16,484 | -1.36% | 5.2만 |
|---|
| 2026.03.25 | ₩17,459 | ₩17,459 | ₩17,112 | ₩17,207 | -1.45% | 2.7만 |
|---|
| 2026.03.24 | ₩17,045 | ₩17,112 | ₩16,725 | ₩16,825 | -1.29% | 1.9만 |
|---|
| 2026.03.23 | ₩16,952 | ₩17,353 | ₩16,778 | ₩16,905 | -0.28% | 6.2만 |
|---|
| 2026.03.20 | ₩17,032 | ₩17,032 | ₩16,812 | ₩16,920 | -0.66% | 4.3만 |
|---|
| 2026.03.19 | ₩16,818 | ₩17,005 | ₩16,685 | ₩16,983 | +0.98% | 7.4만 |
|---|
| 2026.03.18 | ₩17,673 | ₩17,673 | ₩17,246 | ₩17,341 | -1.88% | 4.3만 |
|---|
| 2026.03.17 | ₩18,020 | ₩18,207 | ₩17,967 | ₩17,990 | -0.17% | 3.2만 |
|---|
| 2026.03.16 | ₩18,007 | ₩18,233 | ₩17,860 | ₩18,163 | +0.87% | 5.9만 |
|---|
| 2026.03.13 | ₩18,114 | ₩18,233 | ₩17,353 | ₩17,359 | -4.17% | 4.6만 |
|---|
| 2026.03.12 | ₩17,299 | ₩17,405 | ₩17,032 | ₩17,232 | -0.39% | 2.1만 |
|---|
| 2026.03.11 | ₩17,513 | ₩17,534 | ₩17,092 | ₩17,321 | -1.10% | 2.3만 |
|---|
| 2026.03.10 | ₩17,713 | ₩18,046 | ₩17,431 | ₩17,501 | -1.20% | 2.3만 |
|---|
| 2026.03.09 | ₩17,433 | ₩17,550 | ₩17,167 | ₩17,283 | -0.86% | 5.1만 |
|---|
| 2026.03.06 | ₩17,860 | ₩17,860 | ₩17,526 | ₩17,711 | -0.84% | 4.8만 |
|---|
| 2026.03.05 | ₩18,354 | ₩18,448 | ₩17,940 | ₩18,340 | -0.08% | 2.1만 |
|---|
| 2026.03.04 | ₩18,475 | ₩18,956 | ₩18,381 | ₩18,552 | +0.42% | 3.8만 |
|---|
| 2026.03.03 | ₩17,446 | ₩17,847 | ₩17,232 | ₩17,656 | +1.20% | 4.3만 |
|---|
| 2026.03.02 | ₩17,660 | ₩18,781 | ₩17,640 | ₩18,205 | +3.09% | 4.2만 |
|---|
| 2026.02.27 | ₩18,395 | ₩18,475 | ₩18,127 | ₩18,220 | -0.95% | 4.1만 |
|---|
| 2026.02.26 | ₩18,822 | ₩18,822 | ₩18,114 | ₩18,608 | -1.14% | 6.7만 |
|---|
| 2026.02.25 | ₩18,421 | ₩19,303 | ₩18,340 | ₩19,192 | +4.18% | 9.3만 |
|---|
| 2026.02.24 | ₩17,072 | ₩17,673 | ₩16,971 | ₩17,501 | +2.51% | 2.4만 |
|---|
| 2026.02.23 | ₩17,566 | ₩17,633 | ₩17,085 | ₩17,346 | -1.25% | 6.1만 |
|---|
| 2026.02.20 | ₩17,954 | ₩18,461 | ₩17,954 | ₩18,216 | +1.46% | 2.9만 |
|---|
| 2026.02.19 | ₩17,687 | ₩17,927 | ₩17,561 | ₩17,892 | +1.16% | 3.3만 |
|---|
| 2026.02.18 | ₩18,194 | ₩18,660 | ₩18,034 | ₩18,101 | -0.51% | 5.9만 |
|---|
| 2026.02.17 | ₩18,448 | ₩18,875 | ₩18,139 | ₩18,524 | +0.41% | 5.2만 |
|---|
| 2026.02.13 | ₩17,166 | ₩17,753 | ₩17,092 | ₩17,719 | +3.22% | 5.4만 |
|---|
| 2026.02.12 | ₩17,500 | ₩17,500 | ₩16,435 | ₩16,524 | -5.57% | 4.2만 |
|---|
| 2026.02.11 | ₩16,498 | ₩16,498 | ₩15,905 | ₩16,273 | -1.36% | 4.6만 |
|---|
| 2026.02.10 | ₩16,604 | ₩16,722 | ₩16,308 | ₩16,482 | -0.74% | 3.5만 |
|---|
| 2026.02.09 | ₩16,351 | ₩17,139 | ₩16,217 | ₩17,111 | +4.65% | 4.5만 |
|---|
| 2026.02.06 | ₩15,830 | ₩17,874 | ₩15,816 | ₩16,572 | +4.69% | 9.6만 |
|---|
| 2026.02.05 | ₩15,576 | ₩15,669 | ₩13,706 | ₩14,060 | -9.73% | 10만 |
|---|
| 2026.02.04 | ₩16,818 | ₩16,818 | ₩16,137 | ₩16,583 | -1.40% | 8.4만 |
|---|
| 2026.02.03 | ₩16,738 | ₩17,125 | ₩16,030 | ₩17,003 | +1.58% | 7.4만 |
|---|
| 2026.02.02 | ₩16,979 | ₩17,465 | ₩16,945 | ₩17,036 | +0.34% | 10.8만 |
|---|
| 2026.01.30 | ₩18,194 | ₩18,354 | ₩17,660 | ₩18,034 | -0.88% | 5만 |
|---|
| 2026.01.29 | ₩18,969 | ₩18,969 | ₩17,980 | ₩18,354 | -3.24% | 13.4만 |
|---|
| 2026.01.28 | ₩19,730 | ₩19,744 | ₩19,370 | ₩19,490 | -1.22% | 4.2만 |
|---|
| 2026.01.27 | ₩19,290 | ₩19,778 | ₩19,062 | ₩19,777 | +2.53% | 6만 |
|---|
| 2026.01.26 | ₩19,370 | ₩19,702 | ₩19,276 | ₩19,344 | -0.13% | 8.2만 |
|---|
| 2026.01.23 | ₩19,971 | ₩20,572 | ₩19,637 | ₩19,976 | +0.03% | 6.6만 |
|---|
| 2026.01.22 | ₩19,864 | ₩19,944 | ₩19,503 | ₩19,748 | -0.59% | 6.9만 |
|---|
| 2026.01.21 | ₩20,078 | ₩20,358 | ₩19,315 | ₩20,263 | +0.92% | 6.7만 |
|---|
| 2026.01.20 | ₩19,610 | ₩19,877 | ₩19,215 | ₩19,521 | -0.46% | 9.9만 |
|---|
| 2026.01.16 | ₩21,387 | ₩21,711 | ₩21,019 | ₩21,711 | +1.52% | 6.8만 |
|---|
| 2026.01.15 | ₩22,242 | ₩22,280 | ₩21,267 | ₩21,281 | -4.32% | 7.5만 |
|---|
| 2026.01.14 | ₩22,736 | ₩23,297 | ₩22,455 | ₩22,566 | -0.75% | 10.6만 |
|---|
| 2026.01.13 | ₩21,614 | ₩22,228 | ₩21,464 | ₩21,812 | +0.91% | 4만 |
|---|
| 2026.01.12 | ₩20,933 | ₩21,667 | ₩20,933 | ₩21,200 | +1.28% | 6.7만 |
|---|
| 2026.01.09 | ₩21,828 | ₩22,549 | ₩21,587 | ₩21,860 | +0.15% | 4.1만 |
|---|
| 2026.01.08 | ₩21,707 | ₩22,361 | ₩21,598 | ₩21,997 | +1.34% | 3.2만 |
|---|
| 2026.01.07 | ₩22,576 | ₩22,827 | ₩22,389 | ₩22,402 | -0.77% | 3.6만 |
|---|
| 2026.01.06 | ₩24,700 | ₩24,700 | ₩22,749 | ₩23,298 | -5.67% | 7.2만 |
|---|
| 2026.01.05 | ₩22,723 | ₩23,924 | ₩22,629 | ₩23,711 | +4.35% | 8.4만 |
|---|
| 2026.01.02 | ₩21,654 | ₩22,127 | ₩21,574 | ₩22,027 | +1.72% | 5.8만 |
|---|
| 2025.12.31 | ₩20,118 | ₩20,118 | ₩19,263 | ₩19,538 | -2.88% | 3만 |
|---|
| 2025.12.30 | ₩20,478 | ₩20,557 | ₩20,064 | ₩20,144 | -1.63% | 3.6만 |
|---|
| 2025.12.29 | ₩20,719 | ₩21,039 | ₩20,505 | ₩20,531 | -0.91% | 4.5만 |
|---|
| 2025.12.26 | ₩20,812 | ₩20,812 | ₩20,171 | ₩20,476 | -1.62% | 4.6만 |
|---|
| 2025.12.24 | ₩20,131 | ₩20,131 | ₩19,837 | ₩19,931 | -1.00% | 4.3만 |
|---|
| 2025.12.23 | ₩20,265 | ₩20,410 | ₩19,998 | ₩20,251 | -0.07% | 3.3만 |
|---|
| 2025.12.22 | ₩20,973 | ₩21,368 | ₩20,545 | ₩20,612 | -1.72% | 4만 |
|---|
| 2025.12.19 | ₩20,131 | ₩20,786 | ₩20,038 | ₩20,692 | +2.79% | 3만 |
|---|
| 2025.12.18 | ₩20,652 | ₩20,652 | ₩19,036 | ₩19,203 | -7.02% | 5.4만 |
|---|
| 2025.12.17 | ₩20,852 | ₩21,381 | ₩19,824 | ₩20,060 | -3.80% | 4.6만 |
|---|
| 2025.12.16 | ₩21,053 | ₩21,200 | ₩20,772 | ₩20,864 | -0.89% | 4.8만 |
|---|
| 2025.12.15 | ₩21,841 | ₩21,848 | ₩20,398 | ₩20,454 | -6.35% | 9.6만 |
|---|
| 2025.12.12 | ₩23,631 | ₩23,651 | ₩22,562 | ₩22,613 | -4.31% | 24.8만 |
|---|
| 2025.12.11 | ₩23,711 | ₩23,845 | ₩23,551 | ₩23,747 | +0.15% | 3.7만 |
|---|
| 2025.12.10 | ₩25,034 | ₩25,849 | ₩24,793 | ₩25,233 | +0.80% | 1.8만 |
|---|
| 2025.12.09 | ₩24,847 | ₩26,209 | ₩24,579 | ₩25,515 | +2.69% | 2.7만 |
|---|
| 2025.12.08 | ₩24,766 | ₩24,952 | ₩24,553 | ₩24,781 | +0.06% | 2.1만 |
|---|
| 2025.12.05 | ₩24,913 | ₩25,223 | ₩24,352 | ₩24,546 | -1.47% | 2.9만 |
|---|
| 2025.12.04 | ₩25,715 | ₩26,022 | ₩25,303 | ₩25,680 | -0.14% | 2.4만 |
|---|
| 2025.12.03 | ₩26,677 | ₩26,917 | ₩26,300 | ₩26,756 | +0.30% | 2.8만 |
|---|
| 2025.12.02 | ₩25,087 | ₩26,623 | ₩24,987 | ₩26,435 | +5.37% | 8.7만 |
|---|
| 2025.12.01 | ₩24,673 | ₩24,673 | ₩23,906 | ₩24,375 | -1.21% | 6.6만 |
|---|
| 2025.11.28 | ₩27,732 | ₩27,759 | ₩26,543 | ₩26,654 | -3.89% | 3.1만 |
|---|
| 2025.11.26 | ₩26,556 | ₩27,625 | ₩26,049 | ₩27,171 | +2.31% | 7만 |
|---|
| 2025.11.25 | ₩26,209 | ₩26,650 | ₩25,782 | ₩26,507 | +1.14% | 5.9만 |
|---|
| 2025.11.24 | ₩26,129 | ₩27,665 | ₩25,782 | ₩27,528 | +5.35% | 13.5만 |
|---|
| 2025.11.21 | ₩23,564 | ₩24,513 | ₩23,137 | ₩23,725 | +0.68% | 14만 |
|---|
| 2025.11.20 | ₩26,703 | ₩26,703 | ₩24,766 | ₩25,078 | -6.09% | 6.9만 |
|---|
| 2025.11.19 | ₩26,543 | ₩27,131 | ₩25,287 | ₩26,076 | -1.76% | 7.5만 |
|---|
| 2025.11.18 | ₩26,690 | ₩27,906 | ₩26,590 | ₩27,712 | +3.83% | 6.2만 |
|---|
| 2025.11.17 | ₩27,024 | ₩27,972 | ₩25,978 | ₩26,189 | -3.09% | 7.4만 |
|---|
| 2025.11.14 | ₩28,908 | ₩29,455 | ₩28,381 | ₩28,381 | -1.82% | 7만 |
|---|
| 2025.11.13 | ₩32,354 | ₩32,743 | ₩29,682 | ₩29,817 | -7.84% | 5.9만 |
|---|
| 2025.11.12 | ₩33,850 | ₩33,930 | ₩31,782 | ₩32,020 | -5.41% | 5.3만 |
|---|
| 2025.11.11 | ₩33,823 | ₩34,037 | ₩32,822 | ₩32,830 | -2.94% | 3.5만 |
|---|
| 2025.11.10 | ₩35,239 | ₩35,587 | ₩34,318 | ₩35,453 | +0.61% | 7.9만 |
|---|
| 2025.11.07 | ₩29,990 | ₩33,062 | ₩29,486 | ₩32,657 | +8.90% | 6.6만 |
|---|
| 2025.11.06 | ₩30,871 | ₩30,871 | ₩29,491 | ₩29,531 | -4.34% | 7.2만 |
|---|
| 2025.11.05 | ₩31,993 | ₩32,301 | ₩31,390 | ₩32,079 | +0.27% | 3.9만 |
|---|
| 2025.11.04 | ₩31,432 | ₩32,334 | ₩29,469 | ₩30,215 | -3.87% | 6.7만 |
|---|
| 2025.11.03 | ₩33,570 | ₩33,570 | ₩31,205 | ₩32,186 | -4.12% | 17.7만 |
|---|
| 2025.10.31 | ₩36,148 | ₩36,627 | ₩34,892 | ₩36,334 | +0.51% | 10.9만 |
|---|
| 2025.10.30 | ₩36,509 | ₩36,509 | ₩34,839 | ₩34,868 | -4.49% | 8.4만 |
|---|
| 2025.10.29 | ₩37,203 | ₩37,591 | ₩35,867 | ₩36,629 | -1.54% | 25.3만 |
|---|
| 2025.10.28 | ₩38,632 | ₩38,632 | ₩36,173 | ₩36,193 | -6.31% | 30.7만 |
|---|