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 | ₩16,733 | ₩16,771 | ₩16,212 | ₩16,225 | -3.04% | 9.9만 |
| 2026.10.08 | ₩17,094 | ₩17,160 | ₩15,958 | ₩16,706 | -2.27% | 9만 |
| 2026.10.07 | ₩16,960 | ₩17,053 | ₩16,639 | ₩16,773 | -1.10% | 15.4만 |
| 2026.10.06 | ₩18,310 | ₩18,363 | ₩18,123 | ₩18,136 | -0.95% | 9.1만 |
| 2026.10.05 | ₩18,604 | ₩18,719 | ₩18,236 | ₩18,510 | -0.50% | 11.5만 |
| 2026.10.02 | ₩19,245 | ₩19,379 | ₩17,708 | ₩18,096 | -5.97% | 17.5만 |
| 2026.10.01 | ₩19,005 | ₩19,165 | ₩18,550 | ₩18,684 | -1.69% | 17.4만 |
| 2026.09.30 | ₩19,820 | ₩19,833 | ₩19,283 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,700 |
| -0.61% |
| 55.3만 |
| 2026.09.29 | ₩20,943 | ₩20,983 | ₩18,744 | ₩18,871 | -9.89% | 55.4만 |
|---|
| 2026.09.28 | ₩21,410 | ₩23,723 | ₩21,036 | ₩22,105 | +3.25% | 69.4만 |
|---|
| 2026.09.25 | ₩17,214 | ₩17,314 | ₩16,786 | ₩17,107 | -0.62% | 18만 |
|---|
| 2026.09.24 | ₩16,639 | ₩17,254 | ₩16,532 | ₩16,798 | +0.96% | 44만 |
|---|
| 2026.09.23 | ₩17,027 | ₩17,140 | ₩16,173 | ₩16,424 | -3.54% | 19만 |
|---|
| 2026.09.22 | ₩17,468 | ₩18,176 | ₩17,241 | ₩17,962 | +2.83% | 23.4만 |
|---|
| 2026.09.21 | ₩16,546 | ₩16,973 | ₩16,372 | ₩16,626 | +0.48% | 31.7만 |
|---|
| 2026.09.18 | ₩13,993 | ₩14,461 | ₩13,993 | ₩14,447 | +3.25% | 11.8만 |
|---|
| 2026.09.17 | ₩13,579 | ₩13,869 | ₩13,408 | ₩13,627 | +0.35% | 2.9만 |
|---|
| 2026.09.16 | ₩13,432 | ₩13,432 | ₩13,071 | ₩13,330 | -0.76% | 7.6만 |
|---|
| 2026.09.15 | ₩14,407 | ₩14,407 | ₩13,445 | ₩13,719 | -4.78% | 4.8만 |
|---|
| 2026.09.14 | ₩13,939 | ₩14,287 | ₩13,859 | ₩14,140 | +1.44% | 5.8만 |
|---|
| 2026.09.11 | ₩13,699 | ₩13,973 | ₩13,432 | ₩13,552 | -1.07% | 3.8만 |
|---|
| 2026.09.10 | ₩13,699 | ₩13,752 | ₩13,579 | ₩13,661 | -0.27% | 5.2만 |
|---|
| 2026.09.09 | ₩14,381 | ₩14,381 | ₩13,953 | ₩13,953 | -2.97% | 3.8만 |
|---|
| 2026.09.08 | ₩14,421 | ₩14,709 | ₩14,327 | ₩14,421 | 0.00% | 8.6만 |
|---|
| 2026.09.04 | ₩14,167 | ₩14,167 | ₩13,926 | ₩14,086 | -0.57% | 4.2만 |
|---|
| 2026.09.03 | ₩14,006 | ₩14,688 | ₩14,006 | ₩14,461 | +3.24% | 4.3만 |
|---|
| 2026.09.02 | ₩13,378 | ₩13,485 | ₩13,286 | ₩13,429 | +0.38% | 3.5만 |
|---|
| 2026.09.01 | ₩13,592 | ₩13,644 | ₩13,338 | ₩13,539 | -0.39% | 2.7만 |
|---|
| 2026.08.31 | ₩13,498 | ₩13,498 | ₩13,278 | ₩13,338 | -1.19% | 9만 |
|---|
| 2026.08.28 | ₩14,086 | ₩14,234 | ₩13,464 | ₩13,873 | -1.52% | 6.7만 |
|---|
| 2026.08.27 | ₩14,314 | ₩14,513 | ₩14,193 | ₩14,300 | -0.09% | 8.3만 |
|---|
| 2026.08.26 | ₩13,966 | ₩14,127 | ₩13,873 | ₩14,080 | +0.81% | 6.2만 |
|---|
| 2026.08.25 | ₩14,541 | ₩14,701 | ₩14,274 | ₩14,394 | -1.01% | 13.3만 |
|---|
| 2026.08.24 | ₩14,634 | ₩14,741 | ₩14,282 | ₩14,397 | -1.63% | 8.4만 |
|---|
| 2026.08.21 | ₩14,207 | ₩14,287 | ₩13,806 | ₩13,833 | -2.63% | 10.7만 |
|---|
| 2026.08.20 | ₩13,258 | ₩13,579 | ₩13,045 | ₩13,191 | -0.50% | 10.2만 |
|---|
| 2026.08.19 | ₩12,336 | ₩12,803 | ₩12,289 | ₩12,644 | +2.50% | 6.1만 |
|---|
| 2026.08.18 | ₩11,948 | ₩12,068 | ₩11,948 | ₩12,036 | +0.74% | 2.5만 |
|---|
| 2026.08.17 | ₩11,921 | ₩12,055 | ₩11,895 | ₩11,955 | +0.28% | 1.7만 |
|---|
| 2026.08.14 | ₩11,921 | ₩12,022 | ₩11,829 | ₩11,841 | -0.67% | 3만 |
|---|
| 2026.08.13 | ₩12,028 | ₩12,149 | ₩11,915 | ₩11,915 | -0.94% | 1.1만 |
|---|
| 2026.08.12 | ₩12,095 | ₩12,109 | ₩11,921 | ₩11,948 | -1.22% | 1.7만 |
|---|
| 2026.08.11 | ₩12,175 | ₩12,189 | ₩11,988 | ₩12,042 | -1.10% | 2.3만 |
|---|
| 2026.08.10 | ₩12,409 | ₩12,456 | ₩12,309 | ₩12,376 | -0.27% | 2.7만 |
|---|
| 2026.08.07 | ₩12,436 | ₩12,436 | ₩12,197 | ₩12,316 | -0.97% | 1.4만 |
|---|
| 2026.08.06 | ₩12,550 | ₩12,630 | ₩12,417 | ₩12,417 | -1.05% | 2.6만 |
|---|
| 2026.08.05 | ₩12,697 | ₩12,737 | ₩12,509 | ₩12,656 | -0.32% | 4.9만 |
|---|
| 2026.08.04 | ₩12,750 | ₩12,777 | ₩12,603 | ₩12,770 | +0.16% | 9.8천 |
|---|
| 2026.08.03 | ₩12,550 | ₩12,870 | ₩12,523 | ₩12,803 | +2.02% | 3만 |
|---|
| 2026.07.31 | ₩12,302 | ₩12,449 | ₩12,289 | ₩12,382 | +0.65% | 1만 |
|---|
| 2026.07.30 | ₩12,443 | ₩12,496 | ₩12,325 | ₩12,465 | +0.18% | 4.6만 |
|---|
| 2026.07.29 | ₩12,429 | ₩12,429 | ₩12,215 | ₩12,249 | -1.45% | 3.1만 |
|---|
| 2026.07.28 | ₩12,322 | ₩12,509 | ₩12,175 | ₩12,433 | +0.90% | 1.8만 |
|---|
| 2026.07.27 | ₩12,643 | ₩12,695 | ₩12,362 | ₩12,542 | -0.80% | 6.7만 |
|---|
| 2026.07.24 | ₩12,870 | ₩13,091 | ₩12,803 | ₩12,983 | +0.87% | 4.9만 |
|---|
| 2026.07.23 | ₩13,124 | ₩13,194 | ₩12,924 | ₩13,124 | 0.00% | 3.1만 |
|---|
| 2026.07.22 | ₩12,897 | ₩13,472 | ₩12,897 | ₩13,041 | +1.12% | 2.9만 |
|---|
| 2026.07.21 | ₩12,469 | ₩12,884 | ₩12,409 | ₩12,719 | +2.00% | 2.5만 |
|---|
| 2026.07.20 | ₩12,095 | ₩12,182 | ₩11,988 | ₩12,028 | -0.55% | 2.1만 |
|---|
| 2026.07.17 | ₩11,975 | ₩12,082 | ₩11,875 | ₩12,028 | +0.45% | 5.4만 |
|---|
| 2026.07.16 | ₩12,309 | ₩12,376 | ₩12,233 | ₩12,242 | -0.54% | 1.8만 |
|---|
| 2026.07.15 | ₩12,429 | ₩12,429 | ₩12,242 | ₩12,276 | -1.24% | 2.3만 |
|---|
| 2026.07.14 | ₩12,296 | ₩12,296 | ₩12,068 | ₩12,122 | -1.41% | 3.3만 |
|---|
| 2026.07.13 | ₩12,202 | ₩12,254 | ₩12,002 | ₩12,068 | -1.10% | 5.4만 |
|---|
| 2026.07.10 | ₩12,897 | ₩12,963 | ₩12,697 | ₩12,786 | -0.86% | 2.8만 |
|---|
| 2026.07.09 | ₩12,870 | ₩12,964 | ₩12,723 | ₩12,790 | -0.62% | 2.7만 |
|---|
| 2026.07.08 | ₩12,630 | ₩12,763 | ₩12,564 | ₩12,697 | +0.53% | 3.5만 |
|---|
| 2026.07.07 | ₩13,057 | ₩13,298 | ₩12,857 | ₩13,037 | -0.15% | 3만 |
|---|
| 2026.07.06 | ₩13,258 | ₩13,672 | ₩13,218 | ₩13,523 | +2.00% | 6.3만 |
|---|
| 2026.07.02 | ₩13,592 | ₩13,619 | ₩13,204 | ₩13,255 | -2.48% | 13.8만 |
|---|
| 2026.07.01 | ₩12,563 | ₩13,298 | ₩12,563 | ₩13,075 | +4.07% | 18.8만 |
|---|
| 2026.06.30 | ₩12,737 | ₩12,897 | ₩12,563 | ₩12,670 | -0.52% | 2.5만 |
|---|
| 2026.06.29 | ₩12,977 | ₩13,156 | ₩12,897 | ₩13,098 | +0.93% | 11.2만 |
|---|
| 2026.06.26 | ₩13,178 | ₩13,444 | ₩13,044 | ₩13,104 | -0.56% | 3.3만 |
|---|
| 2026.06.25 | ₩13,458 | ₩13,458 | ₩12,964 | ₩13,251 | -1.54% | 3만 |
|---|
| 2026.06.24 | ₩13,792 | ₩13,792 | ₩13,285 | ₩13,544 | -1.80% | 5.2만 |
|---|
| 2026.06.23 | ₩14,073 | ₩14,193 | ₩14,006 | ₩14,046 | -0.19% | 3.1만 |
|---|
| 2026.06.22 | ₩14,581 | ₩14,634 | ₩14,377 | ₩14,397 | -1.26% | 8만 |
|---|
| 2026.06.18 | ₩14,688 | ₩14,808 | ₩14,334 | ₩14,580 | -0.74% | 2.2만 |
|---|
| 2026.06.17 | ₩14,728 | ₩14,978 | ₩14,461 | ₩14,490 | -1.62% | 4.2만 |
|---|
| 2026.06.16 | ₩15,022 | ₩15,102 | ₩14,688 | ₩14,741 | -1.87% | 3.1만 |
|---|
| 2026.06.15 | ₩15,129 | ₩15,343 | ₩15,015 | ₩15,049 | -0.53% | 11.9만 |
|---|
| 2026.06.12 | ₩14,354 | ₩14,507 | ₩14,107 | ₩14,193 | -1.12% | 5.1만 |
|---|
| 2026.06.11 | ₩14,247 | ₩14,474 | ₩14,033 | ₩14,454 | +1.45% | 14.7만 |
|---|
| 2026.06.10 | ₩14,340 | ₩14,568 | ₩14,155 | ₩14,180 | -1.12% | 39.7만 |
|---|
| 2026.06.09 | ₩14,661 | ₩14,701 | ₩14,327 | ₩14,614 | -0.32% | 5.5만 |
|---|
| 2026.06.08 | ₩14,969 | ₩15,116 | ₩14,862 | ₩14,887 | -0.54% | 6.6만 |
|---|
| 2026.06.05 | ₩15,009 | ₩15,062 | ₩14,128 | ₩14,434 | -3.83% | 11.7만 |
|---|
| 2026.06.04 | ₩15,410 | ₩15,857 | ₩15,276 | ₩15,418 | +0.05% | 5.4만 |
|---|
| 2026.06.03 | ₩15,958 | ₩15,958 | ₩15,537 | ₩15,563 | -2.47% | 2.9만 |
|---|
| 2026.06.02 | ₩16,425 | ₩16,465 | ₩15,770 | ₩15,958 | -2.85% | 12.5만 |
|---|
| 2026.06.01 | ₩17,000 | ₩17,091 | ₩16,746 | ₩16,953 | -0.28% | 6만 |
|---|
| 2026.05.29 | ₩16,332 | ₩16,933 | ₩16,151 | ₩16,892 | +3.43% | 9.6만 |
|---|
| 2026.05.28 | ₩15,597 | ₩16,759 | ₩15,597 | ₩16,091 | +3.17% | 20.3만 |
|---|
| 2026.05.27 | ₩15,664 | ₩15,757 | ₩15,527 | ₩15,639 | -0.15% | 2.3만 |
|---|
| 2026.05.26 | ₩16,118 | ₩16,212 | ₩15,750 | ₩15,817 | -1.87% | 4.4만 |
|---|
| 2026.05.22 | ₩16,465 | ₩16,532 | ₩15,958 | ₩16,114 | -2.13% | 3.8만 |
|---|
| 2026.05.21 | ₩16,091 | ₩16,506 | ₩16,038 | ₩16,432 | +2.12% | 2.4만 |
|---|
| 2026.05.20 | ₩16,145 | ₩16,340 | ₩16,064 | ₩16,265 | +0.75% | 4.6만 |
|---|
| 2026.05.19 | ₩16,292 | ₩16,320 | ₩16,031 | ₩16,078 | -1.31% | 4.8만 |
|---|
| 2026.05.18 | ₩16,252 | ₩16,278 | ₩16,024 | ₩16,232 | -0.12% | 4.9만 |
|---|
| 2026.05.15 | ₩16,960 | ₩17,053 | ₩16,666 | ₩16,880 | -0.47% | 4.1만 |
|---|
| 2026.05.14 | ₩17,241 | ₩17,936 | ₩17,174 | ₩17,548 | +1.78% | 5.9만 |
|---|
| 2026.05.13 | ₩16,880 | ₩16,987 | ₩16,706 | ₩16,973 | +0.55% | 6.2만 |
|---|
| 2026.05.12 | ₩17,281 | ₩17,281 | ₩16,900 | ₩17,080 | -1.16% | 4만 |
|---|
| 2026.05.11 | ₩17,628 | ₩17,735 | ₩17,374 | ₩17,548 | -0.45% | 5.9만 |
|---|
| 2026.05.08 | ₩16,465 | ₩16,987 | ₩16,452 | ₩16,906 | +2.68% | 4.2만 |
|---|
| 2026.05.07 | ₩16,612 | ₩16,612 | ₩16,292 | ₩16,345 | -1.61% | 4.4만 |
|---|
| 2026.05.06 | ₩16,666 | ₩16,800 | ₩16,479 | ₩16,686 | +0.12% | 4.3만 |
|---|
| 2026.05.05 | ₩16,506 | ₩16,626 | ₩16,359 | ₩16,519 | +0.08% | 12.8만 |
|---|
| 2026.05.04 | ₩16,051 | ₩16,238 | ₩15,984 | ₩16,051 | 0.00% | 6.4만 |
|---|
| 2026.05.01 | ₩16,145 | ₩16,171 | ₩16,038 | ₩16,044 | -0.62% | 2만 |
|---|
| 2026.04.30 | ₩16,131 | ₩16,166 | ₩15,975 | ₩15,975 | -0.97% | 4.8만 |
|---|
| 2026.04.29 | ₩16,318 | ₩16,318 | ₩15,877 | ₩16,010 | -1.89% | 1.8만 |
|---|
| 2026.04.28 | ₩16,171 | ₩16,278 | ₩16,118 | ₩16,258 | +0.54% | 1.3만 |
|---|
| 2026.04.27 | ₩16,612 | ₩16,612 | ₩16,212 | ₩16,285 | -1.97% | 5.1만 |
|---|
| 2026.04.24 | ₩16,599 | ₩16,662 | ₩16,492 | ₩16,632 | +0.20% | 3만 |
|---|
| 2026.04.23 | ₩16,639 | ₩16,639 | ₩16,399 | ₩16,443 | -1.18% | 4.1만 |
|---|
| 2026.04.22 | ₩16,693 | ₩17,000 | ₩16,599 | ₩16,713 | +0.12% | 2.9만 |
|---|
| 2026.04.21 | ₩16,412 | ₩16,519 | ₩16,185 | ₩16,210 | -1.23% | 2.1만 |
|---|
| 2026.04.20 | ₩16,238 | ₩16,465 | ₩16,158 | ₩16,338 | +0.62% | 1.8만 |
|---|
| 2026.04.17 | ₩17,227 | ₩17,227 | ₩16,465 | ₩16,626 | -3.49% | 4만 |
|---|
| 2026.04.16 | ₩16,305 | ₩16,706 | ₩15,891 | ₩16,706 | +2.46% | 10만 |
|---|
| 2026.04.15 | ₩15,730 | ₩15,917 | ₩15,637 | ₩15,891 | +1.02% | 2.7만 |
|---|
| 2026.04.14 | ₩15,797 | ₩15,998 | ₩15,476 | ₩15,525 | -1.73% | 5.5만 |
|---|
| 2026.04.13 | ₩15,623 | ₩15,744 | ₩15,436 | ₩15,717 | +0.60% | 5.7만 |
|---|
| 2026.04.10 | ₩16,212 | ₩16,471 | ₩16,091 | ₩16,443 | +1.43% | 4.1만 |
|---|
| 2026.04.09 | ₩16,091 | ₩16,532 | ₩16,062 | ₩16,448 | +2.22% | 2.8만 |
|---|
| 2026.04.08 | ₩16,746 | ₩16,837 | ₩16,265 | ₩16,265 | -2.87% | 2.4만 |
|---|
| 2026.04.07 | ₩15,784 | ₩15,860 | ₩15,665 | ₩15,860 | +0.48% | 3.4만 |
|---|
| 2026.04.06 | ₩16,212 | ₩16,277 | ₩16,105 | ₩16,130 | -0.50% | 3.3만 |
|---|
| 2026.04.02 | ₩15,530 | ₩16,011 | ₩15,466 | ₩15,987 | +2.94% | 3.3만 |
|---|
| 2026.04.01 | ₩16,506 | ₩16,506 | ₩16,265 | ₩16,309 | -1.19% | 1.9만 |
|---|
| 2026.03.31 | ₩15,583 | ₩15,971 | ₩15,370 | ₩15,917 | +2.14% | 4.2만 |
|---|
| 2026.03.30 | ₩16,412 | ₩16,412 | ₩15,867 | ₩15,921 | -2.99% | 2.9만 |
|---|
| 2026.03.27 | ₩16,359 | ₩16,372 | ₩16,151 | ₩16,229 | -0.79% | 5.7만 |
|---|
| 2026.03.26 | ₩16,719 | ₩16,838 | ₩16,479 | ₩16,492 | -1.36% | 5.2만 |
|---|
| 2026.03.25 | ₩17,468 | ₩17,468 | ₩17,120 | ₩17,215 | -1.45% | 2.7만 |
|---|
| 2026.03.24 | ₩17,053 | ₩17,120 | ₩16,733 | ₩16,833 | -1.29% | 1.9만 |
|---|
| 2026.03.23 | ₩16,960 | ₩17,361 | ₩16,786 | ₩16,913 | -0.28% | 6.2만 |
|---|
| 2026.03.20 | ₩17,040 | ₩17,040 | ₩16,820 | ₩16,928 | -0.66% | 4.3만 |
|---|
| 2026.03.19 | ₩16,826 | ₩17,013 | ₩16,693 | ₩16,991 | +0.98% | 7.4만 |
|---|
| 2026.03.18 | ₩17,682 | ₩17,682 | ₩17,254 | ₩17,349 | -1.88% | 4.3만 |
|---|
| 2026.03.17 | ₩18,029 | ₩18,216 | ₩17,976 | ₩17,998 | -0.17% | 3.2만 |
|---|
| 2026.03.16 | ₩18,016 | ₩18,242 | ₩17,869 | ₩18,172 | +0.87% | 5.9만 |
|---|
| 2026.03.13 | ₩18,123 | ₩18,242 | ₩17,361 | ₩17,368 | -4.17% | 4.6만 |
|---|
| 2026.03.12 | ₩17,307 | ₩17,413 | ₩17,040 | ₩17,241 | -0.39% | 2.1만 |
|---|
| 2026.03.11 | ₩17,521 | ₩17,543 | ₩17,100 | ₩17,329 | -1.10% | 2.3만 |
|---|
| 2026.03.10 | ₩17,722 | ₩18,055 | ₩17,440 | ₩17,509 | -1.20% | 2.3만 |
|---|
| 2026.03.09 | ₩17,441 | ₩17,559 | ₩17,175 | ₩17,291 | -0.86% | 5.1만 |
|---|
| 2026.03.06 | ₩17,869 | ₩17,869 | ₩17,535 | ₩17,719 | -0.84% | 4.8만 |
|---|
| 2026.03.05 | ₩18,363 | ₩18,457 | ₩17,949 | ₩18,349 | -0.08% | 2.1만 |
|---|
| 2026.03.04 | ₩18,484 | ₩18,965 | ₩18,390 | ₩18,561 | +0.42% | 3.8만 |
|---|
| 2026.03.03 | ₩17,454 | ₩17,855 | ₩17,241 | ₩17,664 | +1.20% | 4.3만 |
|---|
| 2026.03.02 | ₩17,668 | ₩18,790 | ₩17,648 | ₩18,214 | +3.09% | 4.2만 |
|---|
| 2026.02.27 | ₩18,403 | ₩18,484 | ₩18,136 | ₩18,228 | -0.95% | 4.1만 |
|---|
| 2026.02.26 | ₩18,831 | ₩18,831 | ₩18,123 | ₩18,617 | -1.14% | 6.7만 |
|---|
| 2026.02.25 | ₩18,430 | ₩19,312 | ₩18,349 | ₩19,201 | +4.18% | 9.3만 |
|---|
| 2026.02.24 | ₩17,080 | ₩17,682 | ₩16,979 | ₩17,509 | +2.51% | 2.4만 |
|---|
| 2026.02.23 | ₩17,575 | ₩17,642 | ₩17,094 | ₩17,354 | -1.25% | 6.1만 |
|---|
| 2026.02.20 | ₩17,962 | ₩18,470 | ₩17,962 | ₩18,224 | +1.46% | 2.9만 |
|---|
| 2026.02.19 | ₩17,695 | ₩17,936 | ₩17,569 | ₩17,901 | +1.16% | 3.3만 |
|---|
| 2026.02.18 | ₩18,203 | ₩18,669 | ₩18,042 | ₩18,109 | -0.51% | 5.9만 |
|---|
| 2026.02.17 | ₩18,457 | ₩18,884 | ₩18,148 | ₩18,533 | +0.41% | 5.2만 |
|---|
| 2026.02.13 | ₩17,174 | ₩17,762 | ₩17,100 | ₩17,727 | +3.22% | 5.4만 |
|---|
| 2026.02.12 | ₩17,508 | ₩17,508 | ₩16,443 | ₩16,532 | -5.57% | 4.2만 |
|---|
| 2026.02.11 | ₩16,506 | ₩16,506 | ₩15,912 | ₩16,281 | -1.36% | 4.6만 |
|---|
| 2026.02.10 | ₩16,612 | ₩16,730 | ₩16,316 | ₩16,489 | -0.74% | 3.5만 |
|---|
| 2026.02.09 | ₩16,359 | ₩17,147 | ₩16,225 | ₩17,119 | +4.65% | 4.5만 |
|---|
| 2026.02.06 | ₩15,837 | ₩17,882 | ₩15,824 | ₩16,580 | +4.69% | 9.6만 |
|---|
| 2026.02.05 | ₩15,583 | ₩15,677 | ₩13,712 | ₩14,066 | -9.73% | 10만 |
|---|
| 2026.02.04 | ₩16,826 | ₩16,826 | ₩16,145 | ₩16,591 | -1.40% | 8.4만 |
|---|
| 2026.02.03 | ₩16,746 | ₩17,134 | ₩16,038 | ₩17,011 | +1.58% | 7.4만 |
|---|
| 2026.02.02 | ₩16,987 | ₩17,473 | ₩16,953 | ₩17,044 | +0.34% | 10.8만 |
|---|
| 2026.01.30 | ₩18,203 | ₩18,363 | ₩17,668 | ₩18,042 | -0.88% | 5만 |
|---|
| 2026.01.29 | ₩18,978 | ₩18,978 | ₩17,989 | ₩18,363 | -3.24% | 13.4만 |
|---|
| 2026.01.28 | ₩19,740 | ₩19,753 | ₩19,379 | ₩19,499 | -1.22% | 4.2만 |
|---|
| 2026.01.27 | ₩19,299 | ₩19,788 | ₩19,072 | ₩19,787 | +2.53% | 6만 |
|---|
| 2026.01.26 | ₩19,379 | ₩19,712 | ₩19,285 | ₩19,354 | -0.13% | 8.2만 |
|---|
| 2026.01.23 | ₩19,980 | ₩20,582 | ₩19,646 | ₩19,986 | +0.03% | 6.6만 |
|---|
| 2026.01.22 | ₩19,873 | ₩19,954 | ₩19,513 | ₩19,757 | -0.59% | 6.9만 |
|---|
| 2026.01.21 | ₩20,087 | ₩20,368 | ₩19,324 | ₩20,273 | +0.92% | 6.7만 |
|---|
| 2026.01.20 | ₩19,620 | ₩19,887 | ₩19,224 | ₩19,530 | -0.46% | 9.9만 |
|---|
| 2026.01.16 | ₩21,397 | ₩21,722 | ₩21,030 | ₩21,722 | +1.52% | 6.8만 |
|---|
| 2026.01.15 | ₩22,252 | ₩22,291 | ₩21,277 | ₩21,291 | -4.32% | 7.5만 |
|---|
| 2026.01.14 | ₩22,747 | ₩23,308 | ₩22,466 | ₩22,577 | -0.75% | 10.6만 |
|---|
| 2026.01.13 | ₩21,624 | ₩22,239 | ₩21,475 | ₩21,822 | +0.91% | 4만 |
|---|
| 2026.01.12 | ₩20,943 | ₩21,678 | ₩20,943 | ₩21,210 | +1.28% | 6.7만 |
|---|
| 2026.01.09 | ₩21,838 | ₩22,560 | ₩21,598 | ₩21,870 | +0.15% | 4.1만 |
|---|
| 2026.01.08 | ₩21,718 | ₩22,371 | ₩21,608 | ₩22,008 | +1.34% | 3.2만 |
|---|
| 2026.01.07 | ₩22,587 | ₩22,838 | ₩22,399 | ₩22,413 | -0.77% | 3.6만 |
|---|
| 2026.01.06 | ₩24,712 | ₩24,712 | ₩22,760 | ₩23,310 | -5.67% | 7.2만 |
|---|
| 2026.01.05 | ₩22,734 | ₩23,935 | ₩22,640 | ₩23,723 | +4.35% | 8.4만 |
|---|
| 2026.01.02 | ₩21,664 | ₩22,137 | ₩21,584 | ₩22,037 | +1.72% | 5.8만 |
|---|
| 2025.12.31 | ₩20,127 | ₩20,127 | ₩19,272 | ₩19,547 | -2.88% | 3만 |
|---|
| 2025.12.30 | ₩20,488 | ₩20,567 | ₩20,074 | ₩20,154 | -1.63% | 3.6만 |
|---|
| 2025.12.29 | ₩20,729 | ₩21,050 | ₩20,515 | ₩20,540 | -0.91% | 4.5만 |
|---|
| 2025.12.26 | ₩20,822 | ₩20,822 | ₩20,181 | ₩20,486 | -1.62% | 4.6만 |
|---|
| 2025.12.24 | ₩20,141 | ₩20,141 | ₩19,847 | ₩19,940 | -1.00% | 4.3만 |
|---|
| 2025.12.23 | ₩20,274 | ₩20,420 | ₩20,007 | ₩20,261 | -0.07% | 3.3만 |
|---|
| 2025.12.22 | ₩20,983 | ₩21,378 | ₩20,555 | ₩20,622 | -1.72% | 4만 |
|---|
| 2025.12.19 | ₩20,141 | ₩20,796 | ₩20,047 | ₩20,702 | +2.79% | 3만 |
|---|
| 2025.12.18 | ₩20,662 | ₩20,662 | ₩19,045 | ₩19,212 | -7.02% | 5.4만 |
|---|
| 2025.12.17 | ₩20,862 | ₩21,392 | ₩19,833 | ₩20,070 | -3.80% | 4.6만 |
|---|
| 2025.12.16 | ₩21,063 | ₩21,210 | ₩20,782 | ₩20,874 | -0.89% | 4.8만 |
|---|
| 2025.12.15 | ₩21,851 | ₩21,858 | ₩20,408 | ₩20,464 | -6.35% | 9.6만 |
|---|
| 2025.12.12 | ₩23,642 | ₩23,662 | ₩22,573 | ₩22,624 | -4.31% | 24.8만 |
|---|
| 2025.12.11 | ₩23,723 | ₩23,856 | ₩23,562 | ₩23,759 | +0.15% | 3.7만 |
|---|
| 2025.12.10 | ₩25,046 | ₩25,861 | ₩24,805 | ₩25,245 | +0.80% | 1.8만 |
|---|
| 2025.12.09 | ₩24,859 | ₩26,222 | ₩24,591 | ₩25,527 | +2.69% | 2.7만 |
|---|
| 2025.12.08 | ₩24,778 | ₩24,964 | ₩24,565 | ₩24,793 | +0.06% | 2.1만 |
|---|
| 2025.12.05 | ₩24,925 | ₩25,235 | ₩24,364 | ₩24,558 | -1.47% | 2.9만 |
|---|
| 2025.12.04 | ₩25,727 | ₩26,035 | ₩25,316 | ₩25,692 | -0.14% | 2.4만 |
|---|
| 2025.12.03 | ₩26,690 | ₩26,930 | ₩26,313 | ₩26,768 | +0.30% | 2.8만 |
|---|
| 2025.12.02 | ₩25,099 | ₩26,636 | ₩24,999 | ₩26,448 | +5.37% | 8.7만 |
|---|
| 2025.12.01 | ₩24,685 | ₩24,685 | ₩23,918 | ₩24,387 | -1.21% | 6.6만 |
|---|
| 2025.11.28 | ₩27,745 | ₩27,772 | ₩26,556 | ₩26,667 | -3.89% | 3.1만 |
|---|
| 2025.11.26 | ₩26,569 | ₩27,638 | ₩26,061 | ₩27,184 | +2.31% | 7만 |
|---|
| 2025.11.25 | ₩26,222 | ₩26,663 | ₩25,794 | ₩26,520 | +1.14% | 5.9만 |
|---|
| 2025.11.24 | ₩26,142 | ₩27,678 | ₩25,794 | ₩27,541 | +5.35% | 13.5만 |
|---|
| 2025.11.21 | ₩23,576 | ₩24,524 | ₩23,148 | ₩23,736 | +0.68% | 14만 |
|---|
| 2025.11.20 | ₩26,716 | ₩26,716 | ₩24,778 | ₩25,090 | -6.09% | 6.9만 |
|---|
| 2025.11.19 | ₩26,556 | ₩27,144 | ₩25,300 | ₩26,088 | -1.76% | 7.5만 |
|---|
| 2025.11.18 | ₩26,703 | ₩27,919 | ₩26,603 | ₩27,725 | +3.83% | 6.2만 |
|---|
| 2025.11.17 | ₩27,037 | ₩27,986 | ₩25,991 | ₩26,202 | -3.09% | 7.4만 |
|---|
| 2025.11.14 | ₩28,921 | ₩29,469 | ₩28,395 | ₩28,395 | -1.82% | 7만 |
|---|
| 2025.11.13 | ₩32,370 | ₩32,758 | ₩29,697 | ₩29,832 | -7.84% | 5.9만 |
|---|
| 2025.11.12 | ₩33,866 | ₩33,947 | ₩31,798 | ₩32,035 | -5.41% | 5.3만 |
|---|
| 2025.11.11 | ₩33,840 | ₩34,054 | ₩32,837 | ₩32,845 | -2.94% | 3.5만 |
|---|
| 2025.11.10 | ₩35,256 | ₩35,604 | ₩34,334 | ₩35,470 | +0.61% | 7.9만 |
|---|
| 2025.11.07 | ₩30,004 | ₩33,078 | ₩29,500 | ₩32,673 | +8.90% | 6.6만 |
|---|
| 2025.11.06 | ₩30,886 | ₩30,886 | ₩29,505 | ₩29,546 | -4.34% | 7.2만 |
|---|
| 2025.11.05 | ₩32,009 | ₩32,316 | ₩31,405 | ₩32,094 | +0.27% | 3.9만 |
|---|
| 2025.11.04 | ₩31,447 | ₩32,349 | ₩29,483 | ₩30,230 | -3.87% | 6.7만 |
|---|
| 2025.11.03 | ₩33,586 | ₩33,586 | ₩31,220 | ₩32,201 | -4.12% | 17.7만 |
|---|
| 2025.10.31 | ₩36,165 | ₩36,645 | ₩34,909 | ₩36,351 | +0.51% | 10.9만 |
|---|
| 2025.10.30 | ₩36,526 | ₩36,526 | ₩34,855 | ₩34,885 | -4.49% | 8.4만 |
|---|
| 2025.10.29 | ₩37,221 | ₩37,609 | ₩35,884 | ₩36,646 | -1.54% | 25.3만 |
|---|
| 2025.10.28 | ₩38,651 | ₩38,651 | ₩36,191 | ₩36,211 | -6.31% | 30.7만 |
|---|