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 | ₩16,757 | ₩16,796 | ₩16,235 | ₩16,248 | -3.04% | 9.9만 |
| 2026.10.08 | ₩17,118 | ₩17,185 | ₩15,981 | ₩16,730 | -2.27% | 9만 |
| 2026.10.07 | ₩16,984 | ₩17,078 | ₩16,663 | ₩16,797 | -1.10% | 15.4만 |
| 2026.10.06 | ₩18,336 | ₩18,390 | ₩18,149 | ₩18,162 | -0.95% | 9.1만 |
| 2026.10.05 | ₩18,631 | ₩18,746 | ₩18,263 | ₩18,537 | -0.50% | 11.5만 |
| 2026.10.02 | ₩19,273 | ₩19,407 | ₩17,734 | ₩18,122 | -5.97% | 17.5만 |
| 2026.10.01 | ₩19,032 | ₩19,193 | ₩18,577 | ₩18,711 | -1.69% | 17.4만 |
| 2026.09.30 | ₩19,849 | ₩19,862 | ₩19,311 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,728 |
| -0.61% |
| 55.3만 |
| 2026.09.29 | ₩20,973 | ₩21,013 | ₩18,771 | ₩18,898 | -9.89% | 55.4만 |
|---|
| 2026.09.28 | ₩21,441 | ₩23,757 | ₩21,067 | ₩22,137 | +3.25% | 69.4만 |
|---|
| 2026.09.25 | ₩17,239 | ₩17,339 | ₩16,810 | ₩17,132 | -0.62% | 18만 |
|---|
| 2026.09.24 | ₩16,663 | ₩17,279 | ₩16,556 | ₩16,822 | +0.96% | 44만 |
|---|
| 2026.09.23 | ₩17,051 | ₩17,165 | ₩16,196 | ₩16,448 | -3.54% | 19만 |
|---|
| 2026.09.22 | ₩17,493 | ₩18,202 | ₩17,265 | ₩17,988 | +2.83% | 23.4만 |
|---|
| 2026.09.21 | ₩16,570 | ₩16,998 | ₩16,396 | ₩16,650 | +0.48% | 31.7만 |
|---|
| 2026.09.18 | ₩14,013 | ₩14,482 | ₩14,013 | ₩14,468 | +3.25% | 11.8만 |
|---|
| 2026.09.17 | ₩13,598 | ₩13,889 | ₩13,427 | ₩13,646 | +0.35% | 2.9만 |
|---|
| 2026.09.16 | ₩13,451 | ₩13,451 | ₩13,090 | ₩13,349 | -0.76% | 7.6만 |
|---|
| 2026.09.15 | ₩14,428 | ₩14,428 | ₩13,464 | ₩13,739 | -4.78% | 4.8만 |
|---|
| 2026.09.14 | ₩13,960 | ₩14,308 | ₩13,879 | ₩14,160 | +1.44% | 5.8만 |
|---|
| 2026.09.11 | ₩13,719 | ₩13,993 | ₩13,451 | ₩13,571 | -1.07% | 3.8만 |
|---|
| 2026.09.10 | ₩13,719 | ₩13,772 | ₩13,598 | ₩13,681 | -0.27% | 5.2만 |
|---|
| 2026.09.09 | ₩14,401 | ₩14,401 | ₩13,973 | ₩13,973 | -2.97% | 3.8만 |
|---|
| 2026.09.08 | ₩14,441 | ₩14,731 | ₩14,348 | ₩14,441 | 0.00% | 8.6만 |
|---|
| 2026.09.04 | ₩14,187 | ₩14,187 | ₩13,946 | ₩14,107 | -0.57% | 4.2만 |
|---|
| 2026.09.03 | ₩14,027 | ₩14,709 | ₩14,027 | ₩14,482 | +3.24% | 4.3만 |
|---|
| 2026.09.02 | ₩13,397 | ₩13,505 | ₩13,305 | ₩13,448 | +0.38% | 3.5만 |
|---|
| 2026.09.01 | ₩13,612 | ₩13,664 | ₩13,357 | ₩13,558 | -0.39% | 2.7만 |
|---|
| 2026.08.31 | ₩13,518 | ₩13,518 | ₩13,297 | ₩13,357 | -1.19% | 9만 |
|---|
| 2026.08.28 | ₩14,107 | ₩14,254 | ₩13,483 | ₩13,893 | -1.52% | 6.7만 |
|---|
| 2026.08.27 | ₩14,334 | ₩14,534 | ₩14,214 | ₩14,321 | -0.09% | 8.3만 |
|---|
| 2026.08.26 | ₩13,986 | ₩14,147 | ₩13,893 | ₩14,100 | +0.81% | 6.2만 |
|---|
| 2026.08.25 | ₩14,562 | ₩14,723 | ₩14,294 | ₩14,415 | -1.01% | 13.3만 |
|---|
| 2026.08.24 | ₩14,656 | ₩14,763 | ₩14,302 | ₩14,417 | -1.63% | 8.4만 |
|---|
| 2026.08.21 | ₩14,227 | ₩14,308 | ₩13,826 | ₩13,853 | -2.63% | 10.7만 |
|---|
| 2026.08.20 | ₩13,277 | ₩13,598 | ₩13,064 | ₩13,210 | -0.50% | 10.2만 |
|---|
| 2026.08.19 | ₩12,354 | ₩12,822 | ₩12,307 | ₩12,663 | +2.50% | 6.1만 |
|---|
| 2026.08.18 | ₩11,965 | ₩12,086 | ₩11,965 | ₩12,054 | +0.74% | 2.5만 |
|---|
| 2026.08.17 | ₩11,939 | ₩12,072 | ₩11,912 | ₩11,972 | +0.28% | 1.7만 |
|---|
| 2026.08.14 | ₩11,939 | ₩12,039 | ₩11,846 | ₩11,858 | -0.67% | 3만 |
|---|
| 2026.08.13 | ₩12,046 | ₩12,166 | ₩11,932 | ₩11,932 | -0.94% | 1.1만 |
|---|
| 2026.08.12 | ₩12,113 | ₩12,126 | ₩11,939 | ₩11,965 | -1.22% | 1.7만 |
|---|
| 2026.08.11 | ₩12,193 | ₩12,206 | ₩12,006 | ₩12,059 | -1.10% | 2.3만 |
|---|
| 2026.08.10 | ₩12,427 | ₩12,474 | ₩12,327 | ₩12,394 | -0.27% | 2.7만 |
|---|
| 2026.08.07 | ₩12,454 | ₩12,454 | ₩12,214 | ₩12,333 | -0.97% | 1.4만 |
|---|
| 2026.08.06 | ₩12,568 | ₩12,648 | ₩12,435 | ₩12,435 | -1.05% | 2.6만 |
|---|
| 2026.08.05 | ₩12,715 | ₩12,755 | ₩12,528 | ₩12,675 | -0.32% | 4.9만 |
|---|
| 2026.08.04 | ₩12,768 | ₩12,795 | ₩12,621 | ₩12,789 | +0.16% | 9.8천 |
|---|
| 2026.08.03 | ₩12,568 | ₩12,889 | ₩12,541 | ₩12,822 | +2.02% | 3만 |
|---|
| 2026.07.31 | ₩12,320 | ₩12,467 | ₩12,307 | ₩12,400 | +0.65% | 1만 |
|---|
| 2026.07.30 | ₩12,461 | ₩12,514 | ₩12,343 | ₩12,483 | +0.18% | 4.6만 |
|---|
| 2026.07.29 | ₩12,447 | ₩12,447 | ₩12,233 | ₩12,267 | -1.45% | 3.1만 |
|---|
| 2026.07.28 | ₩12,340 | ₩12,528 | ₩12,193 | ₩12,451 | +0.90% | 1.8만 |
|---|
| 2026.07.27 | ₩12,661 | ₩12,714 | ₩12,380 | ₩12,560 | -0.80% | 6.7만 |
|---|
| 2026.07.24 | ₩12,889 | ₩13,110 | ₩12,822 | ₩13,001 | +0.87% | 4.9만 |
|---|
| 2026.07.23 | ₩13,143 | ₩13,213 | ₩12,942 | ₩13,143 | 0.00% | 3.1만 |
|---|
| 2026.07.22 | ₩12,916 | ₩13,491 | ₩12,916 | ₩13,060 | +1.12% | 2.9만 |
|---|
| 2026.07.21 | ₩12,487 | ₩12,902 | ₩12,427 | ₩12,738 | +2.00% | 2.5만 |
|---|
| 2026.07.20 | ₩12,113 | ₩12,200 | ₩12,006 | ₩12,046 | -0.55% | 2.1만 |
|---|
| 2026.07.17 | ₩11,992 | ₩12,099 | ₩11,892 | ₩12,046 | +0.45% | 5.4만 |
|---|
| 2026.07.16 | ₩12,327 | ₩12,394 | ₩12,250 | ₩12,260 | -0.54% | 1.8만 |
|---|
| 2026.07.15 | ₩12,447 | ₩12,447 | ₩12,260 | ₩12,293 | -1.24% | 2.3만 |
|---|
| 2026.07.14 | ₩12,313 | ₩12,313 | ₩12,086 | ₩12,139 | -1.41% | 3.3만 |
|---|
| 2026.07.13 | ₩12,220 | ₩12,272 | ₩12,019 | ₩12,086 | -1.10% | 5.4만 |
|---|
| 2026.07.10 | ₩12,916 | ₩12,981 | ₩12,715 | ₩12,805 | -0.86% | 2.8만 |
|---|
| 2026.07.09 | ₩12,889 | ₩12,983 | ₩12,742 | ₩12,809 | -0.62% | 2.7만 |
|---|
| 2026.07.08 | ₩12,648 | ₩12,782 | ₩12,582 | ₩12,715 | +0.53% | 3.5만 |
|---|
| 2026.07.07 | ₩13,076 | ₩13,317 | ₩12,876 | ₩13,056 | -0.15% | 3만 |
|---|
| 2026.07.06 | ₩13,277 | ₩13,692 | ₩13,237 | ₩13,542 | +2.00% | 6.3만 |
|---|
| 2026.07.02 | ₩13,612 | ₩13,638 | ₩13,223 | ₩13,274 | -2.48% | 13.8만 |
|---|
| 2026.07.01 | ₩12,581 | ₩13,317 | ₩12,581 | ₩13,094 | +4.07% | 18.8만 |
|---|
| 2026.06.30 | ₩12,755 | ₩12,916 | ₩12,581 | ₩12,688 | -0.52% | 2.5만 |
|---|
| 2026.06.29 | ₩12,996 | ₩13,175 | ₩12,916 | ₩13,116 | +0.93% | 11.2만 |
|---|
| 2026.06.26 | ₩13,197 | ₩13,463 | ₩13,063 | ₩13,123 | -0.56% | 3.3만 |
|---|
| 2026.06.25 | ₩13,478 | ₩13,478 | ₩12,983 | ₩13,270 | -1.54% | 3만 |
|---|
| 2026.06.24 | ₩13,812 | ₩13,812 | ₩13,304 | ₩13,563 | -1.80% | 5.2만 |
|---|
| 2026.06.23 | ₩14,093 | ₩14,214 | ₩14,027 | ₩14,067 | -0.19% | 3.1만 |
|---|
| 2026.06.22 | ₩14,602 | ₩14,656 | ₩14,397 | ₩14,417 | -1.26% | 8만 |
|---|
| 2026.06.18 | ₩14,709 | ₩14,830 | ₩14,354 | ₩14,601 | -0.74% | 2.2만 |
|---|
| 2026.06.17 | ₩14,749 | ₩15,000 | ₩14,482 | ₩14,511 | -1.62% | 4.2만 |
|---|
| 2026.06.16 | ₩15,044 | ₩15,124 | ₩14,709 | ₩14,763 | -1.87% | 3.1만 |
|---|
| 2026.06.15 | ₩15,151 | ₩15,365 | ₩15,037 | ₩15,070 | -0.53% | 11.9만 |
|---|
| 2026.06.12 | ₩14,375 | ₩14,528 | ₩14,127 | ₩14,214 | -1.12% | 5.1만 |
|---|
| 2026.06.11 | ₩14,267 | ₩14,495 | ₩14,053 | ₩14,475 | +1.45% | 14.7만 |
|---|
| 2026.06.10 | ₩14,361 | ₩14,589 | ₩14,175 | ₩14,201 | -1.12% | 39.7만 |
|---|
| 2026.06.09 | ₩14,682 | ₩14,723 | ₩14,348 | ₩14,636 | -0.32% | 5.5만 |
|---|
| 2026.06.08 | ₩14,990 | ₩15,137 | ₩14,883 | ₩14,909 | -0.54% | 6.6만 |
|---|
| 2026.06.05 | ₩15,030 | ₩15,084 | ₩14,148 | ₩14,455 | -3.83% | 11.7만 |
|---|
| 2026.06.04 | ₩15,432 | ₩15,880 | ₩15,298 | ₩15,440 | +0.05% | 5.4만 |
|---|
| 2026.06.03 | ₩15,981 | ₩15,981 | ₩15,559 | ₩15,586 | -2.47% | 2.9만 |
|---|
| 2026.06.02 | ₩16,449 | ₩16,489 | ₩15,793 | ₩15,981 | -2.85% | 12.5만 |
|---|
| 2026.06.01 | ₩17,025 | ₩17,116 | ₩16,770 | ₩16,978 | -0.28% | 6만 |
|---|
| 2026.05.29 | ₩16,355 | ₩16,958 | ₩16,175 | ₩16,916 | +3.43% | 9.6만 |
|---|
| 2026.05.28 | ₩15,619 | ₩16,784 | ₩15,619 | ₩16,114 | +3.17% | 20.3만 |
|---|
| 2026.05.27 | ₩15,686 | ₩15,780 | ₩15,550 | ₩15,662 | -0.15% | 2.3만 |
|---|
| 2026.05.26 | ₩16,141 | ₩16,235 | ₩15,773 | ₩15,840 | -1.87% | 4.4만 |
|---|
| 2026.05.22 | ₩16,489 | ₩16,556 | ₩15,981 | ₩16,137 | -2.13% | 3.8만 |
|---|
| 2026.05.21 | ₩16,114 | ₩16,529 | ₩16,061 | ₩16,456 | +2.12% | 2.4만 |
|---|
| 2026.05.20 | ₩16,168 | ₩16,363 | ₩16,088 | ₩16,288 | +0.75% | 4.6만 |
|---|
| 2026.05.19 | ₩16,315 | ₩16,343 | ₩16,054 | ₩16,101 | -1.31% | 4.8만 |
|---|
| 2026.05.18 | ₩16,275 | ₩16,302 | ₩16,048 | ₩16,255 | -0.12% | 4.9만 |
|---|
| 2026.05.15 | ₩16,984 | ₩17,078 | ₩16,690 | ₩16,904 | -0.47% | 4.1만 |
|---|
| 2026.05.14 | ₩17,265 | ₩17,961 | ₩17,199 | ₩17,573 | +1.78% | 5.9만 |
|---|
| 2026.05.13 | ₩16,904 | ₩17,011 | ₩16,730 | ₩16,998 | +0.55% | 6.2만 |
|---|
| 2026.05.12 | ₩17,306 | ₩17,306 | ₩16,924 | ₩17,105 | -1.16% | 4만 |
|---|
| 2026.05.11 | ₩17,654 | ₩17,761 | ₩17,399 | ₩17,573 | -0.45% | 5.9만 |
|---|
| 2026.05.08 | ₩16,489 | ₩17,011 | ₩16,476 | ₩16,931 | +2.68% | 4.2만 |
|---|
| 2026.05.07 | ₩16,636 | ₩16,636 | ₩16,315 | ₩16,369 | -1.61% | 4.4만 |
|---|
| 2026.05.06 | ₩16,690 | ₩16,824 | ₩16,503 | ₩16,710 | +0.12% | 4.3만 |
|---|
| 2026.05.05 | ₩16,529 | ₩16,650 | ₩16,382 | ₩16,543 | +0.08% | 12.8만 |
|---|
| 2026.05.04 | ₩16,074 | ₩16,262 | ₩16,007 | ₩16,074 | 0.00% | 6.4만 |
|---|
| 2026.05.01 | ₩16,168 | ₩16,195 | ₩16,061 | ₩16,068 | -0.62% | 2만 |
|---|
| 2026.04.30 | ₩16,155 | ₩16,189 | ₩15,998 | ₩15,998 | -0.97% | 4.8만 |
|---|
| 2026.04.29 | ₩16,342 | ₩16,342 | ₩15,900 | ₩16,033 | -1.89% | 1.8만 |
|---|
| 2026.04.28 | ₩16,195 | ₩16,302 | ₩16,141 | ₩16,282 | +0.54% | 1.3만 |
|---|
| 2026.04.27 | ₩16,636 | ₩16,636 | ₩16,235 | ₩16,309 | -1.97% | 5.1만 |
|---|
| 2026.04.24 | ₩16,623 | ₩16,686 | ₩16,516 | ₩16,657 | +0.20% | 3만 |
|---|
| 2026.04.23 | ₩16,663 | ₩16,663 | ₩16,422 | ₩16,466 | -1.18% | 4.1만 |
|---|
| 2026.04.22 | ₩16,717 | ₩17,025 | ₩16,623 | ₩16,737 | +0.12% | 2.9만 |
|---|
| 2026.04.21 | ₩16,436 | ₩16,543 | ₩16,208 | ₩16,234 | -1.23% | 2.1만 |
|---|
| 2026.04.20 | ₩16,262 | ₩16,489 | ₩16,181 | ₩16,362 | +0.62% | 1.8만 |
|---|
| 2026.04.17 | ₩17,252 | ₩17,252 | ₩16,489 | ₩16,650 | -3.49% | 4만 |
|---|
| 2026.04.16 | ₩16,329 | ₩16,730 | ₩15,914 | ₩16,730 | +2.46% | 10만 |
|---|
| 2026.04.15 | ₩15,753 | ₩15,940 | ₩15,659 | ₩15,914 | +1.02% | 2.7만 |
|---|
| 2026.04.14 | ₩15,820 | ₩16,021 | ₩15,499 | ₩15,547 | -1.73% | 5.5만 |
|---|
| 2026.04.13 | ₩15,646 | ₩15,766 | ₩15,459 | ₩15,740 | +0.60% | 5.7만 |
|---|
| 2026.04.10 | ₩16,235 | ₩16,495 | ₩16,114 | ₩16,466 | +1.43% | 4.1만 |
|---|
| 2026.04.09 | ₩16,114 | ₩16,556 | ₩16,085 | ₩16,472 | +2.22% | 2.8만 |
|---|
| 2026.04.08 | ₩16,770 | ₩16,861 | ₩16,288 | ₩16,288 | -2.87% | 2.4만 |
|---|
| 2026.04.07 | ₩15,807 | ₩15,883 | ₩15,688 | ₩15,883 | +0.48% | 3.4만 |
|---|
| 2026.04.06 | ₩16,235 | ₩16,300 | ₩16,128 | ₩16,153 | -0.50% | 3.3만 |
|---|
| 2026.04.02 | ₩15,552 | ₩16,034 | ₩15,488 | ₩16,010 | +2.94% | 3.3만 |
|---|
| 2026.04.01 | ₩16,529 | ₩16,529 | ₩16,288 | ₩16,333 | -1.19% | 1.9만 |
|---|
| 2026.03.31 | ₩15,606 | ₩15,994 | ₩15,392 | ₩15,940 | +2.14% | 4.2만 |
|---|
| 2026.03.30 | ₩16,436 | ₩16,436 | ₩15,890 | ₩15,944 | -2.99% | 2.9만 |
|---|
| 2026.03.27 | ₩16,382 | ₩16,396 | ₩16,175 | ₩16,252 | -0.79% | 5.7만 |
|---|
| 2026.03.26 | ₩16,744 | ₩16,863 | ₩16,503 | ₩16,516 | -1.36% | 5.2만 |
|---|
| 2026.03.25 | ₩17,493 | ₩17,493 | ₩17,145 | ₩17,240 | -1.45% | 2.7만 |
|---|
| 2026.03.24 | ₩17,078 | ₩17,145 | ₩16,757 | ₩16,857 | -1.29% | 1.9만 |
|---|
| 2026.03.23 | ₩16,984 | ₩17,386 | ₩16,810 | ₩16,938 | -0.28% | 6.2만 |
|---|
| 2026.03.20 | ₩17,065 | ₩17,065 | ₩16,844 | ₩16,952 | -0.66% | 4.3만 |
|---|
| 2026.03.19 | ₩16,851 | ₩17,038 | ₩16,717 | ₩17,015 | +0.98% | 7.4만 |
|---|
| 2026.03.18 | ₩17,707 | ₩17,707 | ₩17,279 | ₩17,374 | -1.88% | 4.3만 |
|---|
| 2026.03.17 | ₩18,055 | ₩18,243 | ₩18,002 | ₩18,024 | -0.17% | 3.2만 |
|---|
| 2026.03.16 | ₩18,042 | ₩18,268 | ₩17,895 | ₩18,198 | +0.87% | 5.9만 |
|---|
| 2026.03.13 | ₩18,149 | ₩18,268 | ₩17,386 | ₩17,393 | -4.17% | 4.6만 |
|---|
| 2026.03.12 | ₩17,332 | ₩17,438 | ₩17,065 | ₩17,265 | -0.39% | 2.1만 |
|---|
| 2026.03.11 | ₩17,547 | ₩17,568 | ₩17,125 | ₩17,354 | -1.10% | 2.3만 |
|---|
| 2026.03.10 | ₩17,747 | ₩18,081 | ₩17,465 | ₩17,535 | -1.20% | 2.3만 |
|---|
| 2026.03.09 | ₩17,466 | ₩17,584 | ₩17,200 | ₩17,316 | -0.86% | 5.1만 |
|---|
| 2026.03.06 | ₩17,895 | ₩17,895 | ₩17,560 | ₩17,745 | -0.84% | 4.8만 |
|---|
| 2026.03.05 | ₩18,390 | ₩18,483 | ₩17,975 | ₩18,375 | -0.08% | 2.1만 |
|---|
| 2026.03.04 | ₩18,510 | ₩18,992 | ₩18,417 | ₩18,588 | +0.42% | 3.8만 |
|---|
| 2026.03.03 | ₩17,480 | ₩17,881 | ₩17,265 | ₩17,690 | +1.20% | 4.3만 |
|---|
| 2026.03.02 | ₩17,694 | ₩18,817 | ₩17,674 | ₩18,240 | +3.09% | 4.2만 |
|---|
| 2026.02.27 | ₩18,430 | ₩18,510 | ₩18,162 | ₩18,255 | -0.95% | 4.1만 |
|---|
| 2026.02.26 | ₩18,858 | ₩18,858 | ₩18,149 | ₩18,644 | -1.14% | 6.7만 |
|---|
| 2026.02.25 | ₩18,457 | ₩19,340 | ₩18,375 | ₩19,229 | +4.18% | 9.3만 |
|---|
| 2026.02.24 | ₩17,105 | ₩17,707 | ₩17,003 | ₩17,535 | +2.51% | 2.4만 |
|---|
| 2026.02.23 | ₩17,600 | ₩17,667 | ₩17,118 | ₩17,379 | -1.25% | 6.1만 |
|---|
| 2026.02.20 | ₩17,988 | ₩18,497 | ₩17,988 | ₩18,251 | +1.46% | 2.9만 |
|---|
| 2026.02.19 | ₩17,721 | ₩17,961 | ₩17,595 | ₩17,927 | +1.16% | 3.3만 |
|---|
| 2026.02.18 | ₩18,229 | ₩18,696 | ₩18,069 | ₩18,135 | -0.51% | 5.9만 |
|---|
| 2026.02.17 | ₩18,483 | ₩18,912 | ₩18,174 | ₩18,560 | +0.41% | 5.2만 |
|---|
| 2026.02.13 | ₩17,199 | ₩17,787 | ₩17,125 | ₩17,753 | +3.22% | 5.4만 |
|---|
| 2026.02.12 | ₩17,533 | ₩17,533 | ₩16,466 | ₩16,556 | -5.57% | 4.2만 |
|---|
| 2026.02.11 | ₩16,529 | ₩16,529 | ₩15,935 | ₩16,305 | -1.36% | 4.6만 |
|---|
| 2026.02.10 | ₩16,636 | ₩16,754 | ₩16,339 | ₩16,513 | -0.74% | 3.5만 |
|---|
| 2026.02.09 | ₩16,382 | ₩17,172 | ₩16,248 | ₩17,144 | +4.65% | 4.5만 |
|---|
| 2026.02.06 | ₩15,860 | ₩17,908 | ₩15,847 | ₩16,604 | +4.69% | 9.6만 |
|---|
| 2026.02.05 | ₩15,606 | ₩15,700 | ₩13,732 | ₩14,087 | -9.73% | 10만 |
|---|
| 2026.02.04 | ₩16,851 | ₩16,851 | ₩16,168 | ₩16,615 | -1.40% | 8.4만 |
|---|
| 2026.02.03 | ₩16,770 | ₩17,158 | ₩16,061 | ₩17,035 | +1.58% | 7.4만 |
|---|
| 2026.02.02 | ₩17,011 | ₩17,498 | ₩16,978 | ₩17,069 | +0.34% | 10.8만 |
|---|
| 2026.01.30 | ₩18,229 | ₩18,390 | ₩17,694 | ₩18,069 | -0.88% | 5만 |
|---|
| 2026.01.29 | ₩19,005 | ₩19,005 | ₩18,015 | ₩18,390 | -3.24% | 13.4만 |
|---|
| 2026.01.28 | ₩19,768 | ₩19,782 | ₩19,407 | ₩19,527 | -1.22% | 4.2만 |
|---|
| 2026.01.27 | ₩19,327 | ₩19,816 | ₩19,099 | ₩19,815 | +2.53% | 6만 |
|---|
| 2026.01.26 | ₩19,407 | ₩19,740 | ₩19,313 | ₩19,382 | -0.13% | 8.2만 |
|---|
| 2026.01.23 | ₩20,009 | ₩20,612 | ₩19,675 | ₩20,015 | +0.03% | 6.6만 |
|---|
| 2026.01.22 | ₩19,902 | ₩19,982 | ₩19,541 | ₩19,786 | -0.59% | 6.9만 |
|---|
| 2026.01.21 | ₩20,116 | ₩20,397 | ₩19,352 | ₩20,302 | +0.92% | 6.7만 |
|---|
| 2026.01.20 | ₩19,648 | ₩19,916 | ₩19,252 | ₩19,558 | -0.46% | 9.9만 |
|---|
| 2026.01.16 | ₩21,428 | ₩21,753 | ₩21,060 | ₩21,753 | +1.52% | 6.8만 |
|---|
| 2026.01.15 | ₩22,285 | ₩22,323 | ₩21,307 | ₩21,322 | -4.32% | 7.5만 |
|---|
| 2026.01.14 | ₩22,780 | ₩23,342 | ₩22,499 | ₩22,610 | -0.75% | 10.6만 |
|---|
| 2026.01.13 | ₩21,655 | ₩22,271 | ₩21,506 | ₩21,854 | +0.91% | 4만 |
|---|
| 2026.01.12 | ₩20,973 | ₩21,709 | ₩20,973 | ₩21,241 | +1.28% | 6.7만 |
|---|
| 2026.01.09 | ₩21,870 | ₩22,592 | ₩21,629 | ₩21,902 | +0.15% | 4.1만 |
|---|
| 2026.01.08 | ₩21,749 | ₩22,404 | ₩21,639 | ₩22,040 | +1.34% | 3.2만 |
|---|
| 2026.01.07 | ₩22,619 | ₩22,871 | ₩22,432 | ₩22,445 | -0.77% | 3.6만 |
|---|
| 2026.01.06 | ₩24,747 | ₩24,747 | ₩22,793 | ₩23,343 | -5.67% | 7.2만 |
|---|
| 2026.01.05 | ₩22,766 | ₩23,970 | ₩22,673 | ₩23,757 | +4.35% | 8.4만 |
|---|
| 2026.01.02 | ₩21,696 | ₩22,169 | ₩21,615 | ₩22,069 | +1.72% | 5.8만 |
|---|
| 2025.12.31 | ₩20,156 | ₩20,156 | ₩19,300 | ₩19,576 | -2.88% | 3만 |
|---|
| 2025.12.30 | ₩20,518 | ₩20,597 | ₩20,103 | ₩20,183 | -1.63% | 3.6만 |
|---|
| 2025.12.29 | ₩20,759 | ₩21,080 | ₩20,545 | ₩20,570 | -0.91% | 4.5만 |
|---|
| 2025.12.26 | ₩20,852 | ₩20,852 | ₩20,210 | ₩20,515 | -1.62% | 4.6만 |
|---|
| 2025.12.24 | ₩20,170 | ₩20,170 | ₩19,875 | ₩19,969 | -1.00% | 4.3만 |
|---|
| 2025.12.23 | ₩20,304 | ₩20,450 | ₩20,036 | ₩20,290 | -0.07% | 3.3만 |
|---|
| 2025.12.22 | ₩21,013 | ₩21,409 | ₩20,585 | ₩20,652 | -1.72% | 4만 |
|---|
| 2025.12.19 | ₩20,170 | ₩20,826 | ₩20,076 | ₩20,732 | +2.79% | 3만 |
|---|
| 2025.12.18 | ₩20,692 | ₩20,692 | ₩19,072 | ₩19,240 | -7.02% | 5.4만 |
|---|
| 2025.12.17 | ₩20,893 | ₩21,423 | ₩19,862 | ₩20,099 | -3.80% | 4.6만 |
|---|
| 2025.12.16 | ₩21,093 | ₩21,241 | ₩20,812 | ₩20,905 | -0.89% | 4.8만 |
|---|
| 2025.12.15 | ₩21,883 | ₩21,890 | ₩20,438 | ₩20,494 | -6.35% | 9.6만 |
|---|
| 2025.12.12 | ₩23,676 | ₩23,697 | ₩22,606 | ₩22,657 | -4.31% | 24.8만 |
|---|
| 2025.12.11 | ₩23,757 | ₩23,891 | ₩23,596 | ₩23,793 | +0.15% | 3.7만 |
|---|
| 2025.12.10 | ₩25,082 | ₩25,898 | ₩24,841 | ₩25,281 | +0.80% | 1.8만 |
|---|
| 2025.12.09 | ₩24,894 | ₩26,260 | ₩24,627 | ₩25,564 | +2.69% | 2.7만 |
|---|
| 2025.12.08 | ₩24,814 | ₩25,000 | ₩24,600 | ₩24,829 | +0.06% | 2.1만 |
|---|
| 2025.12.05 | ₩24,961 | ₩25,272 | ₩24,399 | ₩24,593 | -1.47% | 2.9만 |
|---|
| 2025.12.04 | ₩25,764 | ₩26,072 | ₩25,352 | ₩25,730 | -0.14% | 2.4만 |
|---|
| 2025.12.03 | ₩26,728 | ₩26,969 | ₩26,351 | ₩26,807 | +0.30% | 2.8만 |
|---|
| 2025.12.02 | ₩25,135 | ₩26,675 | ₩25,035 | ₩26,486 | +5.37% | 8.7만 |
|---|
| 2025.12.01 | ₩24,720 | ₩24,720 | ₩23,952 | ₩24,422 | -1.21% | 6.6만 |
|---|
| 2025.11.28 | ₩27,785 | ₩27,812 | ₩26,594 | ₩26,705 | -3.89% | 3.1만 |
|---|
| 2025.11.26 | ₩26,608 | ₩27,678 | ₩26,099 | ₩27,223 | +2.31% | 7만 |
|---|
| 2025.11.25 | ₩26,260 | ₩26,701 | ₩25,831 | ₩26,558 | +1.14% | 5.9만 |
|---|
| 2025.11.24 | ₩26,179 | ₩27,718 | ₩25,831 | ₩27,581 | +5.35% | 13.5만 |
|---|
| 2025.11.21 | ₩23,610 | ₩24,560 | ₩23,181 | ₩23,770 | +0.68% | 14만 |
|---|
| 2025.11.20 | ₩26,755 | ₩26,755 | ₩24,814 | ₩25,126 | -6.09% | 6.9만 |
|---|
| 2025.11.19 | ₩26,594 | ₩27,183 | ₩25,336 | ₩26,126 | -1.76% | 7.5만 |
|---|
| 2025.11.18 | ₩26,741 | ₩27,959 | ₩26,641 | ₩27,765 | +3.83% | 6.2만 |
|---|
| 2025.11.17 | ₩27,076 | ₩28,026 | ₩26,028 | ₩26,240 | -3.09% | 7.4만 |
|---|
| 2025.11.14 | ₩28,963 | ₩29,512 | ₩28,436 | ₩28,436 | -1.82% | 7만 |
|---|
| 2025.11.13 | ₩32,416 | ₩32,806 | ₩29,739 | ₩29,875 | -7.84% | 5.9만 |
|---|
| 2025.11.12 | ₩33,915 | ₩33,996 | ₩31,843 | ₩32,082 | -5.41% | 5.3만 |
|---|
| 2025.11.11 | ₩33,889 | ₩34,103 | ₩32,885 | ₩32,893 | -2.94% | 3.5만 |
|---|
| 2025.11.10 | ₩35,307 | ₩35,655 | ₩34,384 | ₩35,521 | +0.61% | 7.9만 |
|---|
| 2025.11.07 | ₩30,047 | ₩33,126 | ₩29,543 | ₩32,720 | +8.90% | 6.6만 |
|---|
| 2025.11.06 | ₩30,931 | ₩30,931 | ₩29,548 | ₩29,588 | -4.34% | 7.2만 |
|---|
| 2025.11.05 | ₩32,055 | ₩32,363 | ₩31,450 | ₩32,141 | +0.27% | 3.9만 |
|---|
| 2025.11.04 | ₩31,493 | ₩32,396 | ₩29,525 | ₩30,273 | -3.87% | 6.7만 |
|---|
| 2025.11.03 | ₩33,634 | ₩33,634 | ₩31,265 | ₩32,248 | -4.12% | 17.7만 |
|---|
| 2025.10.31 | ₩36,217 | ₩36,698 | ₩34,959 | ₩36,403 | +0.51% | 10.9만 |
|---|
| 2025.10.30 | ₩36,579 | ₩36,579 | ₩34,906 | ₩34,935 | -4.49% | 8.4만 |
|---|
| 2025.10.29 | ₩37,275 | ₩37,663 | ₩35,936 | ₩36,699 | -1.54% | 25.3만 |
|---|
| 2025.10.28 | ₩38,707 | ₩38,707 | ₩36,243 | ₩36,263 | -6.31% | 30.7만 |
|---|