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 | ₩18,668 | ₩18,783 | ₩16,012 | ₩16,281 | -12.79% | 54.8만 |
| 2026.09.28–2026.10.02 | ₩21,484 | ₩23,804 | ₩17,769 | ₩18,158 | -15.48% | 214.9만 |
| 2026.09.21–2026.09.25 | ₩16,602 | ₩18,239 | ₩16,228 | ₩17,166 | +3.39% | 136.1만 |
| 2026.09.14–2026.09.18 | ₩13,987 | ₩14,510 | ₩13,116 | ₩14,497 | +3.64% | 32.8만 |
| 2026.09.08–2026.09.11 | ₩14,470 | ₩14,760 | ₩13,478 | ₩13,598 | -6.02% | 21.5만 |
| 2026.08.31–2026.09.04 | ₩13,545 | ₩14,738 | ₩13,324 | ₩14,135 | +4.36% | 23.7만 |
| 2026.08.24–2026.08.28 | ₩14,685 | ₩14,792 | ₩13,510 | ₩13,920 | -5.21% | 42.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,336 |
| ₩11,936 |
| ₩13,880 |
| +16.03% |
| 31.2만 |
| 2026.08.10–2026.08.14 | ₩12,452 | ₩12,499 | ₩11,870 | ₩11,882 | -4.58% | 10.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩12,593 | ₩12,915 | ₩12,239 | ₩12,358 | -1.86% | 12.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩12,687 | ₩12,739 | ₩12,217 | ₩12,425 | -2.06% | 17.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩12,137 | ₩13,518 | ₩12,029 | ₩13,027 | +7.34% | 15.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,244 | ₩12,472 | ₩11,915 | ₩12,070 | -1.42% | 18.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩13,303 | ₩13,719 | ₩12,607 | ₩12,830 | -3.56% | 18.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩13,022 | ₩13,666 | ₩12,606 | ₩13,301 | +2.14% | 46.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,631 | ₩14,685 | ₩13,008 | ₩13,149 | -10.13% | 22.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩15,181 | ₩15,395 | ₩14,383 | ₩14,630 | -3.63% | 21.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩15,020 | ₩15,168 | ₩14,081 | ₩14,242 | -5.18% | 71.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,058 | ₩17,150 | ₩14,176 | ₩14,484 | -15.09% | 38.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩16,173 | ₩16,991 | ₩15,581 | ₩16,950 | +4.80% | 36.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩16,307 | ₩16,589 | ₩16,012 | ₩16,169 | -0.85% | 20.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,689 | ₩17,997 | ₩16,723 | ₩16,938 | -4.25% | 26만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,106 | ₩17,045 | ₩16,039 | ₩16,965 | +5.33% | 32.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,670 | ₩16,670 | ₩15,932 | ₩16,100 | -3.42% | 15만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,294 | ₩17,058 | ₩16,214 | ₩16,690 | +2.43% | 13.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,677 | ₩17,286 | ₩15,489 | ₩16,683 | +6.42% | 27.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩16,267 | ₩16,895 | ₩15,719 | ₩16,499 | +1.43% | 15.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩16,468 | ₩16,562 | ₩15,422 | ₩16,042 | -2.59% | 12.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩17,018 | ₩17,528 | ₩16,207 | ₩16,285 | -4.31% | 21.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩18,078 | ₩18,304 | ₩16,750 | ₩16,986 | -6.04% | 25만 |
|---|
| 2026.03.09–2026.03.13 | ₩17,501 | ₩18,304 | ₩17,099 | ₩17,427 | -0.42% | 16.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩17,729 | ₩19,030 | ₩17,300 | ₩17,780 | +0.29% | 19.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩17,635 | ₩19,378 | ₩17,037 | ₩18,291 | +3.72% | 28.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩18,520 | ₩18,949 | ₩17,630 | ₩18,287 | -1.26% | 17.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,415 | ₩17,823 | ₩15,967 | ₩17,788 | +8.37% | 22.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,045 | ₩17,944 | ₩13,759 | ₩16,637 | -2.39% | 46.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩19,446 | ₩19,856 | ₩17,729 | ₩18,104 | -6.90% | 36.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩19,687 | ₩20,652 | ₩19,290 | ₩20,054 | +1.87% | 30.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩21,015 | ₩23,388 | ₩21,015 | ₩21,796 | +3.72% | 35.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩22,812 | ₩24,796 | ₩21,672 | ₩21,945 | -3.80% | 26.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩20,800 | ₩22,213 | ₩19,338 | ₩22,113 | +6.31% | 16.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩21,055 | ₩21,452 | ₩19,915 | ₩20,556 | -2.37% | 16.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩21,926 | ₩21,933 | ₩19,110 | ₩20,773 | -5.26% | 27.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩24,863 | ₩26,312 | ₩22,651 | ₩22,702 | -8.69% | 35만 |
|---|
| 2025.12.01–2025.12.05 | ₩24,770 | ₩27,023 | ₩24,000 | ₩24,642 | -0.51% | 23.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩26,231 | ₩27,867 | ₩25,883 | ₩26,758 | +2.01% | 29.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩27,130 | ₩28,082 | ₩23,227 | ₩23,817 | -12.21% | 42만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,377 | ₩35,726 | ₩28,492 | ₩28,492 | -19.46% | 29.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,701 | ₩33,701 | ₩29,584 | ₩32,785 | -2.72% | 42.1만 |
|---|
| 2025.10.28–2025.10.31 | ₩38,784 | ₩38,784 | ₩34,975 | ₩36,476 | -5.95% | 75.3만 |
|---|