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 | ₩16,759 | ₩16,798 | ₩16,237 | ₩16,250 | -3.04% | 9.9만 |
| 2026.10.08 | ₩17,120 | ₩17,187 | ₩15,983 | ₩16,732 | -2.27% | 9만 |
| 2026.10.07 | ₩16,987 | ₩17,080 | ₩16,665 | ₩16,799 | -1.10% | 15.4만 |
| 2026.10.06 | ₩18,339 | ₩18,392 | ₩18,151 | ₩18,165 | -0.95% | 9.1만 |
| 2026.10.05 | ₩18,633 | ₩18,748 | ₩18,265 | ₩18,539 | -0.50% | 11.5만 |
| 2026.10.02 | ₩19,276 | ₩19,409 | ₩17,736 | ₩18,124 | -5.97% | 17.5만 |
| 2026.10.01 | ₩19,035 | ₩19,195 | ₩18,579 | ₩18,713 | -1.69% | 17.4만 |
| 2026.09.30 | ₩19,851 | ₩19,865 | ₩19,313 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,731 |
| -0.61% |
| 55.3만 |
| 2026.09.29 | ₩20,976 | ₩21,016 | ₩18,774 | ₩18,901 | -9.89% | 55.4만 |
|---|
| 2026.09.28 | ₩21,444 | ₩23,760 | ₩21,069 | ₩22,140 | +3.25% | 69.4만 |
|---|
| 2026.09.25 | ₩17,241 | ₩17,341 | ₩16,813 | ₩17,134 | -0.62% | 18만 |
|---|
| 2026.09.24 | ₩16,665 | ₩17,281 | ₩16,558 | ₩16,825 | +0.96% | 44만 |
|---|
| 2026.09.23 | ₩17,054 | ₩17,167 | ₩16,198 | ₩16,450 | -3.54% | 19만 |
|---|
| 2026.09.22 | ₩17,495 | ₩18,205 | ₩17,268 | ₩17,991 | +2.83% | 23.4만 |
|---|
| 2026.09.21 | ₩16,572 | ₩17,000 | ₩16,398 | ₩16,652 | +0.48% | 31.7만 |
|---|
| 2026.09.18 | ₩14,015 | ₩14,483 | ₩14,015 | ₩14,470 | +3.25% | 11.8만 |
|---|
| 2026.09.17 | ₩13,600 | ₩13,890 | ₩13,429 | ₩13,648 | +0.35% | 2.9만 |
|---|
| 2026.09.16 | ₩13,453 | ₩13,453 | ₩13,091 | ₩13,351 | -0.76% | 7.6만 |
|---|
| 2026.09.15 | ₩14,430 | ₩14,430 | ₩13,466 | ₩13,741 | -4.78% | 4.8만 |
|---|
| 2026.09.14 | ₩13,961 | ₩14,309 | ₩13,881 | ₩14,162 | +1.44% | 5.8만 |
|---|
| 2026.09.11 | ₩13,720 | ₩13,995 | ₩13,453 | ₩13,573 | -1.07% | 3.8만 |
|---|
| 2026.09.10 | ₩13,720 | ₩13,774 | ₩13,600 | ₩13,683 | -0.27% | 5.2만 |
|---|
| 2026.09.09 | ₩14,403 | ₩14,403 | ₩13,975 | ₩13,975 | -2.97% | 3.8만 |
|---|
| 2026.09.08 | ₩14,443 | ₩14,732 | ₩14,350 | ₩14,443 | 0.00% | 8.6만 |
|---|
| 2026.09.04 | ₩14,189 | ₩14,189 | ₩13,948 | ₩14,109 | -0.57% | 4.2만 |
|---|
| 2026.09.03 | ₩14,028 | ₩14,711 | ₩14,028 | ₩14,483 | +3.24% | 4.3만 |
|---|
| 2026.09.02 | ₩13,399 | ₩13,506 | ₩13,307 | ₩13,450 | +0.38% | 3.5만 |
|---|
| 2026.09.01 | ₩13,613 | ₩13,666 | ₩13,359 | ₩13,560 | -0.39% | 2.7만 |
|---|
| 2026.08.31 | ₩13,520 | ₩13,520 | ₩13,299 | ₩13,359 | -1.19% | 9만 |
|---|
| 2026.08.28 | ₩14,109 | ₩14,256 | ₩13,485 | ₩13,894 | -1.52% | 6.7만 |
|---|
| 2026.08.27 | ₩14,336 | ₩14,536 | ₩14,216 | ₩14,323 | -0.09% | 8.3만 |
|---|
| 2026.08.26 | ₩13,988 | ₩14,149 | ₩13,894 | ₩14,102 | +0.81% | 6.2만 |
|---|
| 2026.08.25 | ₩14,564 | ₩14,724 | ₩14,296 | ₩14,417 | -1.01% | 13.3만 |
|---|
| 2026.08.24 | ₩14,657 | ₩14,765 | ₩14,304 | ₩14,419 | -1.63% | 8.4만 |
|---|
| 2026.08.21 | ₩14,229 | ₩14,309 | ₩13,828 | ₩13,854 | -2.63% | 10.7만 |
|---|
| 2026.08.20 | ₩13,279 | ₩13,600 | ₩13,066 | ₩13,212 | -0.50% | 10.2만 |
|---|
| 2026.08.19 | ₩12,355 | ₩12,824 | ₩12,308 | ₩12,664 | +2.50% | 6.1만 |
|---|
| 2026.08.18 | ₩11,967 | ₩12,087 | ₩11,967 | ₩12,055 | +0.74% | 2.5만 |
|---|
| 2026.08.17 | ₩11,940 | ₩12,074 | ₩11,913 | ₩11,974 | +0.28% | 1.7만 |
|---|
| 2026.08.14 | ₩11,940 | ₩12,041 | ₩11,848 | ₩11,860 | -0.67% | 3만 |
|---|
| 2026.08.13 | ₩12,047 | ₩12,168 | ₩11,933 | ₩11,933 | -0.94% | 1.1만 |
|---|
| 2026.08.12 | ₩12,114 | ₩12,128 | ₩11,940 | ₩11,967 | -1.22% | 1.7만 |
|---|
| 2026.08.11 | ₩12,194 | ₩12,208 | ₩12,007 | ₩12,061 | -1.10% | 2.3만 |
|---|
| 2026.08.10 | ₩12,429 | ₩12,476 | ₩12,328 | ₩12,395 | -0.27% | 2.7만 |
|---|
| 2026.08.07 | ₩12,455 | ₩12,455 | ₩12,216 | ₩12,335 | -0.97% | 1.4만 |
|---|
| 2026.08.06 | ₩12,569 | ₩12,650 | ₩12,437 | ₩12,437 | -1.05% | 2.6만 |
|---|
| 2026.08.05 | ₩12,717 | ₩12,757 | ₩12,529 | ₩12,676 | -0.32% | 4.9만 |
|---|
| 2026.08.04 | ₩12,770 | ₩12,797 | ₩12,623 | ₩12,790 | +0.16% | 9.8천 |
|---|
| 2026.08.03 | ₩12,569 | ₩12,891 | ₩12,542 | ₩12,824 | +2.02% | 3만 |
|---|
| 2026.07.31 | ₩12,322 | ₩12,469 | ₩12,308 | ₩12,402 | +0.65% | 1만 |
|---|
| 2026.07.30 | ₩12,462 | ₩12,516 | ₩12,344 | ₩12,485 | +0.18% | 4.6만 |
|---|
| 2026.07.29 | ₩12,449 | ₩12,449 | ₩12,235 | ₩12,268 | -1.45% | 3.1만 |
|---|
| 2026.07.28 | ₩12,342 | ₩12,529 | ₩12,194 | ₩12,453 | +0.90% | 1.8만 |
|---|
| 2026.07.27 | ₩12,663 | ₩12,715 | ₩12,382 | ₩12,561 | -0.80% | 6.7만 |
|---|
| 2026.07.24 | ₩12,891 | ₩13,111 | ₩12,824 | ₩13,003 | +0.87% | 4.9만 |
|---|
| 2026.07.23 | ₩13,145 | ₩13,214 | ₩12,944 | ₩13,145 | 0.00% | 3.1만 |
|---|
| 2026.07.22 | ₩12,917 | ₩13,493 | ₩12,917 | ₩13,062 | +1.12% | 2.9만 |
|---|
| 2026.07.21 | ₩12,489 | ₩12,904 | ₩12,429 | ₩12,739 | +2.00% | 2.5만 |
|---|
| 2026.07.20 | ₩12,114 | ₩12,201 | ₩12,007 | ₩12,047 | -0.55% | 2.1만 |
|---|
| 2026.07.17 | ₩11,994 | ₩12,101 | ₩11,893 | ₩12,047 | +0.45% | 5.4만 |
|---|
| 2026.07.16 | ₩12,328 | ₩12,395 | ₩12,252 | ₩12,261 | -0.54% | 1.8만 |
|---|
| 2026.07.15 | ₩12,449 | ₩12,449 | ₩12,261 | ₩12,295 | -1.24% | 2.3만 |
|---|
| 2026.07.14 | ₩12,315 | ₩12,315 | ₩12,087 | ₩12,141 | -1.41% | 3.3만 |
|---|
| 2026.07.13 | ₩12,221 | ₩12,273 | ₩12,020 | ₩12,087 | -1.10% | 5.4만 |
|---|
| 2026.07.10 | ₩12,917 | ₩12,983 | ₩12,717 | ₩12,806 | -0.86% | 2.8만 |
|---|
| 2026.07.09 | ₩12,891 | ₩12,984 | ₩12,743 | ₩12,810 | -0.62% | 2.7만 |
|---|
| 2026.07.08 | ₩12,650 | ₩12,783 | ₩12,584 | ₩12,717 | +0.53% | 3.5만 |
|---|
| 2026.07.07 | ₩13,078 | ₩13,319 | ₩12,877 | ₩13,058 | -0.15% | 3만 |
|---|
| 2026.07.06 | ₩13,279 | ₩13,694 | ₩13,239 | ₩13,544 | +2.00% | 6.3만 |
|---|
| 2026.07.02 | ₩13,613 | ₩13,640 | ₩13,225 | ₩13,276 | -2.48% | 13.8만 |
|---|
| 2026.07.01 | ₩12,583 | ₩13,319 | ₩12,583 | ₩13,095 | +4.07% | 18.8만 |
|---|
| 2026.06.30 | ₩12,757 | ₩12,917 | ₩12,583 | ₩12,690 | -0.52% | 2.5만 |
|---|
| 2026.06.29 | ₩12,998 | ₩13,177 | ₩12,917 | ₩13,118 | +0.93% | 11.2만 |
|---|
| 2026.06.26 | ₩13,198 | ₩13,465 | ₩13,065 | ₩13,125 | -0.56% | 3.3만 |
|---|
| 2026.06.25 | ₩13,480 | ₩13,480 | ₩12,984 | ₩13,272 | -1.54% | 3만 |
|---|
| 2026.06.24 | ₩13,814 | ₩13,814 | ₩13,305 | ₩13,565 | -1.80% | 5.2만 |
|---|
| 2026.06.23 | ₩14,095 | ₩14,216 | ₩14,028 | ₩14,068 | -0.19% | 3.1만 |
|---|
| 2026.06.22 | ₩14,604 | ₩14,657 | ₩14,399 | ₩14,419 | -1.26% | 8만 |
|---|
| 2026.06.18 | ₩14,711 | ₩14,831 | ₩14,356 | ₩14,603 | -0.74% | 2.2만 |
|---|
| 2026.06.17 | ₩14,751 | ₩15,001 | ₩14,483 | ₩14,513 | -1.62% | 4.2만 |
|---|
| 2026.06.16 | ₩15,046 | ₩15,126 | ₩14,711 | ₩14,765 | -1.87% | 3.1만 |
|---|
| 2026.06.15 | ₩15,153 | ₩15,367 | ₩15,039 | ₩15,072 | -0.53% | 11.9만 |
|---|
| 2026.06.12 | ₩14,376 | ₩14,530 | ₩14,129 | ₩14,216 | -1.12% | 5.1만 |
|---|
| 2026.06.11 | ₩14,269 | ₩14,497 | ₩14,055 | ₩14,477 | +1.45% | 14.7만 |
|---|
| 2026.06.10 | ₩14,363 | ₩14,591 | ₩14,177 | ₩14,202 | -1.12% | 39.7만 |
|---|
| 2026.06.09 | ₩14,684 | ₩14,724 | ₩14,350 | ₩14,637 | -0.32% | 5.5만 |
|---|
| 2026.06.08 | ₩14,992 | ₩15,139 | ₩14,885 | ₩14,910 | -0.54% | 6.6만 |
|---|
| 2026.06.05 | ₩15,032 | ₩15,086 | ₩14,150 | ₩14,457 | -3.83% | 11.7만 |
|---|
| 2026.06.04 | ₩15,434 | ₩15,882 | ₩15,300 | ₩15,442 | +0.05% | 5.4만 |
|---|
| 2026.06.03 | ₩15,983 | ₩15,983 | ₩15,561 | ₩15,588 | -2.47% | 2.9만 |
|---|
| 2026.06.02 | ₩16,451 | ₩16,491 | ₩15,795 | ₩15,983 | -2.85% | 12.5만 |
|---|
| 2026.06.01 | ₩17,027 | ₩17,118 | ₩16,772 | ₩16,980 | -0.28% | 6만 |
|---|
| 2026.05.29 | ₩16,357 | ₩16,960 | ₩16,177 | ₩16,918 | +3.43% | 9.6만 |
|---|
| 2026.05.28 | ₩15,621 | ₩16,786 | ₩15,621 | ₩16,117 | +3.17% | 20.3만 |
|---|
| 2026.05.27 | ₩15,688 | ₩15,782 | ₩15,552 | ₩15,664 | -0.15% | 2.3만 |
|---|
| 2026.05.26 | ₩16,143 | ₩16,237 | ₩15,775 | ₩15,842 | -1.87% | 4.4만 |
|---|
| 2026.05.22 | ₩16,491 | ₩16,558 | ₩15,983 | ₩16,139 | -2.13% | 3.8만 |
|---|
| 2026.05.21 | ₩16,117 | ₩16,531 | ₩16,063 | ₩16,458 | +2.12% | 2.4만 |
|---|
| 2026.05.20 | ₩16,170 | ₩16,365 | ₩16,090 | ₩16,291 | +0.75% | 4.6만 |
|---|
| 2026.05.19 | ₩16,317 | ₩16,345 | ₩16,056 | ₩16,103 | -1.31% | 4.8만 |
|---|
| 2026.05.18 | ₩16,277 | ₩16,304 | ₩16,050 | ₩16,257 | -0.12% | 4.9만 |
|---|
| 2026.05.15 | ₩16,987 | ₩17,080 | ₩16,692 | ₩16,906 | -0.47% | 4.1만 |
|---|
| 2026.05.14 | ₩17,268 | ₩17,964 | ₩17,201 | ₩17,576 | +1.78% | 5.9만 |
|---|
| 2026.05.13 | ₩16,906 | ₩17,013 | ₩16,732 | ₩17,000 | +0.55% | 6.2만 |
|---|
| 2026.05.12 | ₩17,308 | ₩17,308 | ₩16,926 | ₩17,107 | -1.16% | 4만 |
|---|
| 2026.05.11 | ₩17,656 | ₩17,763 | ₩17,402 | ₩17,576 | -0.45% | 5.9만 |
|---|
| 2026.05.08 | ₩16,491 | ₩17,013 | ₩16,478 | ₩16,933 | +2.68% | 4.2만 |
|---|
| 2026.05.07 | ₩16,639 | ₩16,639 | ₩16,317 | ₩16,371 | -1.61% | 4.4만 |
|---|
| 2026.05.06 | ₩16,692 | ₩16,826 | ₩16,505 | ₩16,712 | +0.12% | 4.3만 |
|---|
| 2026.05.05 | ₩16,531 | ₩16,652 | ₩16,384 | ₩16,545 | +0.08% | 12.8만 |
|---|
| 2026.05.04 | ₩16,076 | ₩16,264 | ₩16,009 | ₩16,076 | 0.00% | 6.4만 |
|---|
| 2026.05.01 | ₩16,170 | ₩16,197 | ₩16,063 | ₩16,070 | -0.62% | 2만 |
|---|
| 2026.04.30 | ₩16,157 | ₩16,191 | ₩16,000 | ₩16,000 | -0.97% | 4.8만 |
|---|
| 2026.04.29 | ₩16,344 | ₩16,344 | ₩15,902 | ₩16,035 | -1.89% | 1.8만 |
|---|
| 2026.04.28 | ₩16,197 | ₩16,304 | ₩16,143 | ₩16,284 | +0.54% | 1.3만 |
|---|
| 2026.04.27 | ₩16,639 | ₩16,639 | ₩16,237 | ₩16,311 | -1.97% | 5.1만 |
|---|
| 2026.04.24 | ₩16,625 | ₩16,688 | ₩16,518 | ₩16,659 | +0.20% | 3만 |
|---|
| 2026.04.23 | ₩16,665 | ₩16,665 | ₩16,424 | ₩16,469 | -1.18% | 4.1만 |
|---|
| 2026.04.22 | ₩16,719 | ₩17,027 | ₩16,625 | ₩16,739 | +0.12% | 2.9만 |
|---|
| 2026.04.21 | ₩16,438 | ₩16,545 | ₩16,210 | ₩16,236 | -1.23% | 2.1만 |
|---|
| 2026.04.20 | ₩16,264 | ₩16,491 | ₩16,183 | ₩16,364 | +0.62% | 1.8만 |
|---|
| 2026.04.17 | ₩17,254 | ₩17,254 | ₩16,491 | ₩16,652 | -3.49% | 4만 |
|---|
| 2026.04.16 | ₩16,331 | ₩16,732 | ₩15,916 | ₩16,732 | +2.46% | 10만 |
|---|
| 2026.04.15 | ₩15,755 | ₩15,942 | ₩15,661 | ₩15,916 | +1.02% | 2.7만 |
|---|
| 2026.04.14 | ₩15,822 | ₩16,023 | ₩15,501 | ₩15,549 | -1.73% | 5.5만 |
|---|
| 2026.04.13 | ₩15,648 | ₩15,768 | ₩15,461 | ₩15,742 | +0.60% | 5.7만 |
|---|
| 2026.04.10 | ₩16,237 | ₩16,497 | ₩16,117 | ₩16,469 | +1.43% | 4.1만 |
|---|
| 2026.04.09 | ₩16,117 | ₩16,558 | ₩16,087 | ₩16,474 | +2.22% | 2.8만 |
|---|
| 2026.04.08 | ₩16,772 | ₩16,863 | ₩16,291 | ₩16,291 | -2.87% | 2.4만 |
|---|
| 2026.04.07 | ₩15,809 | ₩15,885 | ₩15,689 | ₩15,885 | +0.48% | 3.4만 |
|---|
| 2026.04.06 | ₩16,237 | ₩16,303 | ₩16,130 | ₩16,155 | -0.50% | 3.3만 |
|---|
| 2026.04.02 | ₩15,554 | ₩16,036 | ₩15,490 | ₩16,012 | +2.94% | 3.3만 |
|---|
| 2026.04.01 | ₩16,531 | ₩16,531 | ₩16,291 | ₩16,335 | -1.19% | 1.9만 |
|---|
| 2026.03.31 | ₩15,608 | ₩15,996 | ₩15,394 | ₩15,942 | +2.14% | 4.2만 |
|---|
| 2026.03.30 | ₩16,438 | ₩16,438 | ₩15,892 | ₩15,947 | -2.99% | 2.9만 |
|---|
| 2026.03.27 | ₩16,384 | ₩16,398 | ₩16,177 | ₩16,254 | -0.79% | 5.7만 |
|---|
| 2026.03.26 | ₩16,746 | ₩16,865 | ₩16,505 | ₩16,518 | -1.36% | 5.2만 |
|---|
| 2026.03.25 | ₩17,495 | ₩17,495 | ₩17,147 | ₩17,242 | -1.45% | 2.7만 |
|---|
| 2026.03.24 | ₩17,080 | ₩17,147 | ₩16,759 | ₩16,859 | -1.29% | 1.9만 |
|---|
| 2026.03.23 | ₩16,987 | ₩17,388 | ₩16,813 | ₩16,940 | -0.28% | 6.2만 |
|---|
| 2026.03.20 | ₩17,067 | ₩17,067 | ₩16,846 | ₩16,954 | -0.66% | 4.3만 |
|---|
| 2026.03.19 | ₩16,853 | ₩17,040 | ₩16,719 | ₩17,017 | +0.98% | 7.4만 |
|---|
| 2026.03.18 | ₩17,709 | ₩17,709 | ₩17,281 | ₩17,376 | -1.88% | 4.3만 |
|---|
| 2026.03.17 | ₩18,057 | ₩18,245 | ₩18,004 | ₩18,027 | -0.17% | 3.2만 |
|---|
| 2026.03.16 | ₩18,044 | ₩18,270 | ₩17,897 | ₩18,201 | +0.87% | 5.9만 |
|---|
| 2026.03.13 | ₩18,151 | ₩18,270 | ₩17,388 | ₩17,395 | -4.17% | 4.6만 |
|---|
| 2026.03.12 | ₩17,335 | ₩17,440 | ₩17,067 | ₩17,268 | -0.39% | 2.1만 |
|---|
| 2026.03.11 | ₩17,549 | ₩17,570 | ₩17,127 | ₩17,356 | -1.10% | 2.3만 |
|---|
| 2026.03.10 | ₩17,750 | ₩18,083 | ₩17,467 | ₩17,537 | -1.20% | 2.3만 |
|---|
| 2026.03.09 | ₩17,468 | ₩17,586 | ₩17,202 | ₩17,319 | -0.86% | 5.1만 |
|---|
| 2026.03.06 | ₩17,897 | ₩17,897 | ₩17,562 | ₩17,747 | -0.84% | 4.8만 |
|---|
| 2026.03.05 | ₩18,392 | ₩18,486 | ₩17,977 | ₩18,377 | -0.08% | 2.1만 |
|---|
| 2026.03.04 | ₩18,513 | ₩18,994 | ₩18,419 | ₩18,590 | +0.42% | 3.8만 |
|---|
| 2026.03.03 | ₩17,482 | ₩17,883 | ₩17,268 | ₩17,692 | +1.20% | 4.3만 |
|---|
| 2026.03.02 | ₩17,696 | ₩18,819 | ₩17,676 | ₩18,242 | +3.09% | 4.2만 |
|---|
| 2026.02.27 | ₩18,432 | ₩18,513 | ₩18,165 | ₩18,257 | -0.95% | 4.1만 |
|---|
| 2026.02.26 | ₩18,861 | ₩18,861 | ₩18,151 | ₩18,646 | -1.14% | 6.7만 |
|---|
| 2026.02.25 | ₩18,459 | ₩19,342 | ₩18,377 | ₩19,231 | +4.18% | 9.3만 |
|---|
| 2026.02.24 | ₩17,107 | ₩17,709 | ₩17,005 | ₩17,537 | +2.51% | 2.4만 |
|---|
| 2026.02.23 | ₩17,602 | ₩17,669 | ₩17,120 | ₩17,381 | -1.25% | 6.1만 |
|---|
| 2026.02.20 | ₩17,991 | ₩18,499 | ₩17,991 | ₩18,253 | +1.46% | 2.9만 |
|---|
| 2026.02.19 | ₩17,723 | ₩17,964 | ₩17,597 | ₩17,929 | +1.16% | 3.3만 |
|---|
| 2026.02.18 | ₩18,231 | ₩18,699 | ₩18,071 | ₩18,138 | -0.51% | 5.9만 |
|---|
| 2026.02.17 | ₩18,486 | ₩18,914 | ₩18,177 | ₩18,562 | +0.41% | 5.2만 |
|---|
| 2026.02.13 | ₩17,201 | ₩17,790 | ₩17,127 | ₩17,755 | +3.22% | 5.4만 |
|---|
| 2026.02.12 | ₩17,535 | ₩17,535 | ₩16,469 | ₩16,558 | -5.57% | 4.2만 |
|---|
| 2026.02.11 | ₩16,531 | ₩16,531 | ₩15,937 | ₩16,307 | -1.36% | 4.6만 |
|---|
| 2026.02.10 | ₩16,639 | ₩16,756 | ₩16,341 | ₩16,515 | -0.74% | 3.5만 |
|---|
| 2026.02.09 | ₩16,384 | ₩17,174 | ₩16,250 | ₩17,146 | +4.65% | 4.5만 |
|---|
| 2026.02.06 | ₩15,862 | ₩17,910 | ₩15,849 | ₩16,606 | +4.69% | 9.6만 |
|---|
| 2026.02.05 | ₩15,608 | ₩15,702 | ₩13,734 | ₩14,089 | -9.73% | 10만 |
|---|
| 2026.02.04 | ₩16,853 | ₩16,853 | ₩16,170 | ₩16,617 | -1.40% | 8.4만 |
|---|
| 2026.02.03 | ₩16,772 | ₩17,161 | ₩16,063 | ₩17,037 | +1.58% | 7.4만 |
|---|
| 2026.02.02 | ₩17,013 | ₩17,501 | ₩16,980 | ₩17,071 | +0.34% | 10.8만 |
|---|
| 2026.01.30 | ₩18,231 | ₩18,392 | ₩17,696 | ₩18,071 | -0.88% | 5만 |
|---|
| 2026.01.29 | ₩19,008 | ₩19,008 | ₩18,017 | ₩18,392 | -3.24% | 13.4만 |
|---|
| 2026.01.28 | ₩19,771 | ₩19,784 | ₩19,409 | ₩19,530 | -1.22% | 4.2만 |
|---|
| 2026.01.27 | ₩19,329 | ₩19,819 | ₩19,102 | ₩19,818 | +2.53% | 6만 |
|---|
| 2026.01.26 | ₩19,409 | ₩19,743 | ₩19,316 | ₩19,384 | -0.13% | 8.2만 |
|---|
| 2026.01.23 | ₩20,012 | ₩20,614 | ₩19,677 | ₩20,017 | +0.03% | 6.6만 |
|---|
| 2026.01.22 | ₩19,905 | ₩19,985 | ₩19,543 | ₩19,788 | -0.59% | 6.9만 |
|---|
| 2026.01.21 | ₩20,119 | ₩20,400 | ₩19,355 | ₩20,305 | +0.92% | 6.7만 |
|---|
| 2026.01.20 | ₩19,650 | ₩19,918 | ₩19,254 | ₩19,561 | -0.46% | 9.9만 |
|---|
| 2026.01.16 | ₩21,431 | ₩21,756 | ₩21,063 | ₩21,756 | +1.52% | 6.8만 |
|---|
| 2026.01.15 | ₩22,287 | ₩22,326 | ₩21,310 | ₩21,325 | -4.32% | 7.5만 |
|---|
| 2026.01.14 | ₩22,783 | ₩23,345 | ₩22,502 | ₩22,613 | -0.75% | 10.6만 |
|---|
| 2026.01.13 | ₩21,658 | ₩22,274 | ₩21,508 | ₩21,856 | +0.91% | 4만 |
|---|
| 2026.01.12 | ₩20,976 | ₩21,712 | ₩20,976 | ₩21,243 | +1.28% | 6.7만 |
|---|
| 2026.01.09 | ₩21,872 | ₩22,595 | ₩21,631 | ₩21,905 | +0.15% | 4.1만 |
|---|
| 2026.01.08 | ₩21,752 | ₩22,406 | ₩21,642 | ₩22,042 | +1.34% | 3.2만 |
|---|
| 2026.01.07 | ₩22,622 | ₩22,874 | ₩22,435 | ₩22,448 | -0.77% | 3.6만 |
|---|
| 2026.01.06 | ₩24,750 | ₩24,750 | ₩22,796 | ₩23,346 | -5.67% | 7.2만 |
|---|
| 2026.01.05 | ₩22,769 | ₩23,973 | ₩22,676 | ₩23,760 | +4.35% | 8.4만 |
|---|
| 2026.01.02 | ₩21,698 | ₩22,172 | ₩21,618 | ₩22,072 | +1.72% | 5.8만 |
|---|
| 2025.12.31 | ₩20,159 | ₩20,159 | ₩19,302 | ₩19,578 | -2.88% | 3만 |
|---|
| 2025.12.30 | ₩20,520 | ₩20,599 | ₩20,105 | ₩20,186 | -1.63% | 3.6만 |
|---|
| 2025.12.29 | ₩20,761 | ₩21,083 | ₩20,547 | ₩20,573 | -0.91% | 4.5만 |
|---|
| 2025.12.26 | ₩20,855 | ₩20,855 | ₩20,213 | ₩20,518 | -1.62% | 4.6만 |
|---|
| 2025.12.24 | ₩20,172 | ₩20,172 | ₩19,878 | ₩19,972 | -1.00% | 4.3만 |
|---|
| 2025.12.23 | ₩20,306 | ₩20,452 | ₩20,039 | ₩20,293 | -0.07% | 3.3만 |
|---|
| 2025.12.22 | ₩21,016 | ₩21,412 | ₩20,587 | ₩20,654 | -1.72% | 4만 |
|---|
| 2025.12.19 | ₩20,172 | ₩20,828 | ₩20,079 | ₩20,735 | +2.79% | 3만 |
|---|
| 2025.12.18 | ₩20,694 | ₩20,694 | ₩19,075 | ₩19,242 | -7.02% | 5.4만 |
|---|
| 2025.12.17 | ₩20,895 | ₩21,425 | ₩19,865 | ₩20,101 | -3.80% | 4.6만 |
|---|
| 2025.12.16 | ₩21,096 | ₩21,243 | ₩20,815 | ₩20,907 | -0.89% | 4.8만 |
|---|
| 2025.12.15 | ₩21,886 | ₩21,892 | ₩20,440 | ₩20,496 | -6.35% | 9.6만 |
|---|
| 2025.12.12 | ₩23,679 | ₩23,700 | ₩22,609 | ₩22,659 | -4.31% | 24.8만 |
|---|
| 2025.12.11 | ₩23,760 | ₩23,894 | ₩23,599 | ₩23,796 | +0.15% | 3.7만 |
|---|
| 2025.12.10 | ₩25,085 | ₩25,902 | ₩24,844 | ₩25,284 | +0.80% | 1.8만 |
|---|
| 2025.12.09 | ₩24,898 | ₩26,263 | ₩24,630 | ₩25,567 | +2.69% | 2.7만 |
|---|
| 2025.12.08 | ₩24,817 | ₩25,003 | ₩24,603 | ₩24,832 | +0.06% | 2.1만 |
|---|
| 2025.12.05 | ₩24,965 | ₩25,275 | ₩24,402 | ₩24,596 | -1.47% | 2.9만 |
|---|
| 2025.12.04 | ₩25,768 | ₩26,076 | ₩25,355 | ₩25,733 | -0.14% | 2.4만 |
|---|
| 2025.12.03 | ₩26,731 | ₩26,972 | ₩26,354 | ₩26,810 | +0.30% | 2.8만 |
|---|
| 2025.12.02 | ₩25,139 | ₩26,678 | ₩25,038 | ₩26,489 | +5.37% | 8.7만 |
|---|
| 2025.12.01 | ₩24,724 | ₩24,724 | ₩23,955 | ₩24,425 | -1.21% | 6.6만 |
|---|
| 2025.11.28 | ₩27,789 | ₩27,816 | ₩26,598 | ₩26,709 | -3.89% | 3.1만 |
|---|
| 2025.11.26 | ₩26,611 | ₩27,682 | ₩26,102 | ₩27,227 | +2.31% | 7만 |
|---|
| 2025.11.25 | ₩26,263 | ₩26,705 | ₩25,835 | ₩26,561 | +1.14% | 5.9만 |
|---|
| 2025.11.24 | ₩26,183 | ₩27,722 | ₩25,835 | ₩27,584 | +5.35% | 13.5만 |
|---|
| 2025.11.21 | ₩23,613 | ₩24,563 | ₩23,184 | ₩23,773 | +0.68% | 14만 |
|---|
| 2025.11.20 | ₩26,758 | ₩26,758 | ₩24,817 | ₩25,129 | -6.09% | 6.9만 |
|---|
| 2025.11.19 | ₩26,598 | ₩27,187 | ₩25,339 | ₩26,129 | -1.76% | 7.5만 |
|---|
| 2025.11.18 | ₩26,745 | ₩27,963 | ₩26,644 | ₩27,769 | +3.83% | 6.2만 |
|---|
| 2025.11.17 | ₩27,079 | ₩28,030 | ₩26,031 | ₩26,243 | -3.09% | 7.4만 |
|---|
| 2025.11.14 | ₩28,967 | ₩29,516 | ₩28,439 | ₩28,439 | -1.82% | 7만 |
|---|
| 2025.11.13 | ₩32,420 | ₩32,810 | ₩29,743 | ₩29,878 | -7.84% | 5.9만 |
|---|
| 2025.11.12 | ₩33,920 | ₩34,000 | ₩31,847 | ₩32,086 | -5.41% | 5.3만 |
|---|
| 2025.11.11 | ₩33,893 | ₩34,107 | ₩32,889 | ₩32,897 | -2.94% | 3.5만 |
|---|
| 2025.11.10 | ₩35,312 | ₩35,660 | ₩34,388 | ₩35,526 | +0.61% | 7.9만 |
|---|
| 2025.11.07 | ₩30,051 | ₩33,130 | ₩29,546 | ₩32,724 | +8.90% | 6.6만 |
|---|
| 2025.11.06 | ₩30,935 | ₩30,935 | ₩29,552 | ₩29,592 | -4.34% | 7.2만 |
|---|
| 2025.11.05 | ₩32,059 | ₩32,367 | ₩31,454 | ₩32,145 | +0.27% | 3.9만 |
|---|
| 2025.11.04 | ₩31,497 | ₩32,400 | ₩29,529 | ₩30,277 | -3.87% | 6.7만 |
|---|
| 2025.11.03 | ₩33,639 | ₩33,639 | ₩31,269 | ₩32,252 | -4.12% | 17.7만 |
|---|
| 2025.10.31 | ₩36,222 | ₩36,703 | ₩34,964 | ₩36,408 | +0.51% | 10.9만 |
|---|
| 2025.10.30 | ₩36,583 | ₩36,583 | ₩34,910 | ₩34,940 | -4.49% | 8.4만 |
|---|
| 2025.10.29 | ₩37,279 | ₩37,668 | ₩35,941 | ₩36,704 | -1.54% | 25.3만 |
|---|
| 2025.10.28 | ₩38,712 | ₩38,712 | ₩36,247 | ₩36,267 | -6.31% | 30.7만 |
|---|