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 | ₩16,758 | ₩16,796 | ₩16,236 | ₩16,249 | -3.04% | 9.9만 |
| 2026.10.08 | ₩17,119 | ₩17,186 | ₩15,981 | ₩16,731 | -2.27% | 9만 |
| 2026.10.07 | ₩16,985 | ₩17,079 | ₩16,664 | ₩16,798 | -1.10% | 15.4만 |
| 2026.10.06 | ₩18,337 | ₩18,391 | ₩18,150 | ₩18,163 | -0.95% | 9.1만 |
| 2026.10.05 | ₩18,632 | ₩18,747 | ₩18,263 | ₩18,538 | -0.50% | 11.5만 |
| 2026.10.02 | ₩19,274 | ₩19,408 | ₩17,735 | ₩18,123 | -5.97% | 17.5만 |
| 2026.10.01 | ₩19,033 | ₩19,194 | ₩18,578 | ₩18,712 | -1.69% | 17.4만 |
| 2026.09.30 | ₩19,850 | ₩19,863 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,729 |
| -0.61% |
| 55.3만 |
| 2026.09.29 | ₩20,974 | ₩21,014 | ₩18,772 | ₩18,899 | -9.89% | 55.4만 |
|---|
| 2026.09.28 | ₩21,442 | ₩23,758 | ₩21,068 | ₩22,138 | +3.25% | 69.4만 |
|---|
| 2026.09.25 | ₩17,239 | ₩17,340 | ₩16,811 | ₩17,132 | -0.62% | 18만 |
|---|
| 2026.09.24 | ₩16,664 | ₩17,280 | ₩16,557 | ₩16,823 | +0.96% | 44만 |
|---|
| 2026.09.23 | ₩17,052 | ₩17,166 | ₩16,197 | ₩16,448 | -3.54% | 19만 |
|---|
| 2026.09.22 | ₩17,494 | ₩18,203 | ₩17,266 | ₩17,989 | +2.83% | 23.4만 |
|---|
| 2026.09.21 | ₩16,570 | ₩16,999 | ₩16,396 | ₩16,651 | +0.48% | 31.7만 |
|---|
| 2026.09.18 | ₩14,014 | ₩14,482 | ₩14,014 | ₩14,469 | +3.25% | 11.8만 |
|---|
| 2026.09.17 | ₩13,599 | ₩13,889 | ₩13,428 | ₩13,647 | +0.35% | 2.9만 |
|---|
| 2026.09.16 | ₩13,452 | ₩13,452 | ₩13,090 | ₩13,350 | -0.76% | 7.6만 |
|---|
| 2026.09.15 | ₩14,429 | ₩14,429 | ₩13,465 | ₩13,739 | -4.78% | 4.8만 |
|---|
| 2026.09.14 | ₩13,960 | ₩14,308 | ₩13,880 | ₩14,161 | +1.44% | 5.8만 |
|---|
| 2026.09.11 | ₩13,719 | ₩13,994 | ₩13,452 | ₩13,572 | -1.07% | 3.8만 |
|---|
| 2026.09.10 | ₩13,719 | ₩13,773 | ₩13,599 | ₩13,682 | -0.27% | 5.2만 |
|---|
| 2026.09.09 | ₩14,402 | ₩14,402 | ₩13,974 | ₩13,974 | -2.97% | 3.8만 |
|---|
| 2026.09.08 | ₩14,442 | ₩14,731 | ₩14,348 | ₩14,442 | 0.00% | 8.6만 |
|---|
| 2026.09.04 | ₩14,188 | ₩14,188 | ₩13,947 | ₩14,107 | -0.57% | 4.2만 |
|---|
| 2026.09.03 | ₩14,027 | ₩14,710 | ₩14,027 | ₩14,482 | +3.24% | 4.3만 |
|---|
| 2026.09.02 | ₩13,398 | ₩13,505 | ₩13,306 | ₩13,449 | +0.38% | 3.5만 |
|---|
| 2026.09.01 | ₩13,612 | ₩13,664 | ₩13,358 | ₩13,559 | -0.39% | 2.7만 |
|---|
| 2026.08.31 | ₩13,519 | ₩13,519 | ₩13,298 | ₩13,358 | -1.19% | 9만 |
|---|
| 2026.08.28 | ₩14,107 | ₩14,255 | ₩13,484 | ₩13,893 | -1.52% | 6.7만 |
|---|
| 2026.08.27 | ₩14,335 | ₩14,534 | ₩14,215 | ₩14,322 | -0.09% | 8.3만 |
|---|
| 2026.08.26 | ₩13,987 | ₩14,148 | ₩13,893 | ₩14,101 | +0.81% | 6.2만 |
|---|
| 2026.08.25 | ₩14,563 | ₩14,723 | ₩14,295 | ₩14,415 | -1.01% | 13.3만 |
|---|
| 2026.08.24 | ₩14,656 | ₩14,763 | ₩14,303 | ₩14,418 | -1.63% | 8.4만 |
|---|
| 2026.08.21 | ₩14,228 | ₩14,308 | ₩13,826 | ₩13,853 | -2.63% | 10.7만 |
|---|
| 2026.08.20 | ₩13,278 | ₩13,599 | ₩13,065 | ₩13,211 | -0.50% | 10.2만 |
|---|
| 2026.08.19 | ₩12,354 | ₩12,823 | ₩12,307 | ₩12,663 | +2.50% | 6.1만 |
|---|
| 2026.08.18 | ₩11,966 | ₩12,086 | ₩11,966 | ₩12,054 | +0.74% | 2.5만 |
|---|
| 2026.08.17 | ₩11,939 | ₩12,073 | ₩11,912 | ₩11,973 | +0.28% | 1.7만 |
|---|
| 2026.08.14 | ₩11,939 | ₩12,040 | ₩11,847 | ₩11,859 | -0.67% | 3만 |
|---|
| 2026.08.13 | ₩12,046 | ₩12,167 | ₩11,932 | ₩11,932 | -0.94% | 1.1만 |
|---|
| 2026.08.12 | ₩12,113 | ₩12,127 | ₩11,939 | ₩11,966 | -1.22% | 1.7만 |
|---|
| 2026.08.11 | ₩12,193 | ₩12,207 | ₩12,006 | ₩12,060 | -1.10% | 2.3만 |
|---|
| 2026.08.10 | ₩12,428 | ₩12,475 | ₩12,327 | ₩12,394 | -0.27% | 2.7만 |
|---|
| 2026.08.07 | ₩12,454 | ₩12,454 | ₩12,215 | ₩12,334 | -0.97% | 1.4만 |
|---|
| 2026.08.06 | ₩12,568 | ₩12,649 | ₩12,436 | ₩12,436 | -1.05% | 2.6만 |
|---|
| 2026.08.05 | ₩12,715 | ₩12,756 | ₩12,528 | ₩12,675 | -0.32% | 4.9만 |
|---|
| 2026.08.04 | ₩12,769 | ₩12,796 | ₩12,622 | ₩12,789 | +0.16% | 9.8천 |
|---|
| 2026.08.03 | ₩12,568 | ₩12,889 | ₩12,541 | ₩12,823 | +2.02% | 3만 |
|---|
| 2026.07.31 | ₩12,321 | ₩12,468 | ₩12,307 | ₩12,401 | +0.65% | 1만 |
|---|
| 2026.07.30 | ₩12,461 | ₩12,515 | ₩12,343 | ₩12,484 | +0.18% | 4.6만 |
|---|
| 2026.07.29 | ₩12,448 | ₩12,448 | ₩12,234 | ₩12,267 | -1.45% | 3.1만 |
|---|
| 2026.07.28 | ₩12,341 | ₩12,528 | ₩12,193 | ₩12,452 | +0.90% | 1.8만 |
|---|
| 2026.07.27 | ₩12,662 | ₩12,714 | ₩12,381 | ₩12,560 | -0.80% | 6.7만 |
|---|
| 2026.07.24 | ₩12,889 | ₩13,110 | ₩12,823 | ₩13,002 | +0.87% | 4.9만 |
|---|
| 2026.07.23 | ₩13,144 | ₩13,213 | ₩12,943 | ₩13,144 | 0.00% | 3.1만 |
|---|
| 2026.07.22 | ₩12,916 | ₩13,492 | ₩12,916 | ₩13,061 | +1.12% | 2.9만 |
|---|
| 2026.07.21 | ₩12,488 | ₩12,903 | ₩12,428 | ₩12,738 | +2.00% | 2.5만 |
|---|
| 2026.07.20 | ₩12,113 | ₩12,200 | ₩12,006 | ₩12,046 | -0.55% | 2.1만 |
|---|
| 2026.07.17 | ₩11,993 | ₩12,100 | ₩11,892 | ₩12,046 | +0.45% | 5.4만 |
|---|
| 2026.07.16 | ₩12,327 | ₩12,394 | ₩12,251 | ₩12,260 | -0.54% | 1.8만 |
|---|
| 2026.07.15 | ₩12,448 | ₩12,448 | ₩12,260 | ₩12,294 | -1.24% | 2.3만 |
|---|
| 2026.07.14 | ₩12,314 | ₩12,314 | ₩12,086 | ₩12,140 | -1.41% | 3.3만 |
|---|
| 2026.07.13 | ₩12,220 | ₩12,272 | ₩12,019 | ₩12,086 | -1.10% | 5.4만 |
|---|
| 2026.07.10 | ₩12,916 | ₩12,982 | ₩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 | ₩12,649 | ₩12,782 | ₩12,583 | ₩12,715 | +0.53% | 3.5만 |
|---|
| 2026.07.07 | ₩13,077 | ₩13,318 | ₩12,876 | ₩13,057 | -0.15% | 3만 |
|---|
| 2026.07.06 | ₩13,278 | ₩13,693 | ₩13,237 | ₩13,543 | +2.00% | 6.3만 |
|---|
| 2026.07.02 | ₩13,612 | ₩13,639 | ₩13,224 | ₩13,275 | -2.48% | 13.8만 |
|---|
| 2026.07.01 | ₩12,582 | ₩13,318 | ₩12,582 | ₩13,094 | +4.07% | 18.8만 |
|---|
| 2026.06.30 | ₩12,756 | ₩12,916 | ₩12,582 | ₩12,689 | -0.52% | 2.5만 |
|---|
| 2026.06.29 | ₩12,997 | ₩13,176 | ₩12,916 | ₩13,117 | +0.93% | 11.2만 |
|---|
| 2026.06.26 | ₩13,197 | ₩13,464 | ₩13,063 | ₩13,124 | -0.56% | 3.3만 |
|---|
| 2026.06.25 | ₩13,478 | ₩13,478 | ₩12,983 | ₩13,271 | -1.54% | 3만 |
|---|
| 2026.06.24 | ₩13,813 | ₩13,813 | ₩13,304 | ₩13,564 | -1.80% | 5.2만 |
|---|
| 2026.06.23 | ₩14,094 | ₩14,215 | ₩14,027 | ₩14,067 | -0.19% | 3.1만 |
|---|
| 2026.06.22 | ₩14,603 | ₩14,656 | ₩14,398 | ₩14,418 | -1.26% | 8만 |
|---|
| 2026.06.18 | ₩14,710 | ₩14,830 | ₩14,355 | ₩14,601 | -0.74% | 2.2만 |
|---|
| 2026.06.17 | ₩14,750 | ₩15,000 | ₩14,482 | ₩14,512 | -1.62% | 4.2만 |
|---|
| 2026.06.16 | ₩15,044 | ₩15,125 | ₩14,710 | ₩14,763 | -1.87% | 3.1만 |
|---|
| 2026.06.15 | ₩15,151 | ₩15,366 | ₩15,038 | ₩15,071 | -0.53% | 11.9만 |
|---|
| 2026.06.12 | ₩14,375 | ₩14,529 | ₩14,128 | ₩14,215 | -1.12% | 5.1만 |
|---|
| 2026.06.11 | ₩14,268 | ₩14,496 | ₩14,054 | ₩14,476 | +1.45% | 14.7만 |
|---|
| 2026.06.10 | ₩14,362 | ₩14,589 | ₩14,176 | ₩14,201 | -1.12% | 39.7만 |
|---|
| 2026.06.09 | ₩14,683 | ₩14,723 | ₩14,348 | ₩14,636 | -0.32% | 5.5만 |
|---|
| 2026.06.08 | ₩14,991 | ₩15,138 | ₩14,884 | ₩14,909 | -0.54% | 6.6만 |
|---|
| 2026.06.05 | ₩15,031 | ₩15,085 | ₩14,149 | ₩14,455 | -3.83% | 11.7만 |
|---|
| 2026.06.04 | ₩15,433 | ₩15,881 | ₩15,299 | ₩15,441 | +0.05% | 5.4만 |
|---|
| 2026.06.03 | ₩15,981 | ₩15,981 | ₩15,560 | ₩15,586 | -2.47% | 2.9만 |
|---|
| 2026.06.02 | ₩16,450 | ₩16,490 | ₩15,794 | ₩15,981 | -2.85% | 12.5만 |
|---|
| 2026.06.01 | ₩17,025 | ₩17,116 | ₩16,771 | ₩16,978 | -0.28% | 6만 |
|---|
| 2026.05.29 | ₩16,356 | ₩16,958 | ₩16,175 | ₩16,917 | +3.43% | 9.6만 |
|---|
| 2026.05.28 | ₩15,620 | ₩16,784 | ₩15,620 | ₩16,115 | +3.17% | 20.3만 |
|---|
| 2026.05.27 | ₩15,687 | ₩15,781 | ₩15,550 | ₩15,663 | -0.15% | 2.3만 |
|---|
| 2026.05.26 | ₩16,142 | ₩16,236 | ₩15,774 | ₩15,841 | -1.87% | 4.4만 |
|---|
| 2026.05.22 | ₩16,490 | ₩16,557 | ₩15,981 | ₩16,138 | -2.13% | 3.8만 |
|---|
| 2026.05.21 | ₩16,115 | ₩16,530 | ₩16,062 | ₩16,456 | +2.12% | 2.4만 |
|---|
| 2026.05.20 | ₩16,169 | ₩16,364 | ₩16,088 | ₩16,289 | +0.75% | 4.6만 |
|---|
| 2026.05.19 | ₩16,316 | ₩16,344 | ₩16,055 | ₩16,102 | -1.31% | 4.8만 |
|---|
| 2026.05.18 | ₩16,276 | ₩16,303 | ₩16,048 | ₩16,256 | -0.12% | 4.9만 |
|---|
| 2026.05.15 | ₩16,985 | ₩17,079 | ₩16,691 | ₩16,905 | -0.47% | 4.1만 |
|---|
| 2026.05.14 | ₩17,266 | ₩17,962 | ₩17,199 | ₩17,574 | +1.78% | 5.9만 |
|---|
| 2026.05.13 | ₩16,905 | ₩17,012 | ₩16,731 | ₩16,999 | +0.55% | 6.2만 |
|---|
| 2026.05.12 | ₩17,306 | ₩17,306 | ₩16,925 | ₩17,106 | -1.16% | 4만 |
|---|
| 2026.05.11 | ₩17,654 | ₩17,761 | ₩17,400 | ₩17,574 | -0.45% | 5.9만 |
|---|
| 2026.05.08 | ₩16,490 | ₩17,012 | ₩16,477 | ₩16,932 | +2.68% | 4.2만 |
|---|
| 2026.05.07 | ₩16,637 | ₩16,637 | ₩16,316 | ₩16,369 | -1.61% | 4.4만 |
|---|
| 2026.05.06 | ₩16,691 | ₩16,825 | ₩16,503 | ₩16,711 | +0.12% | 4.3만 |
|---|
| 2026.05.05 | ₩16,530 | ₩16,651 | ₩16,383 | ₩16,543 | +0.08% | 12.8만 |
|---|
| 2026.05.04 | ₩16,075 | ₩16,262 | ₩16,008 | ₩16,075 | 0.00% | 6.4만 |
|---|
| 2026.05.01 | ₩16,169 | ₩16,195 | ₩16,062 | ₩16,068 | -0.62% | 2만 |
|---|
| 2026.04.30 | ₩16,155 | ₩16,190 | ₩15,999 | ₩15,999 | -0.97% | 4.8만 |
|---|
| 2026.04.29 | ₩16,343 | ₩16,343 | ₩15,901 | ₩16,034 | -1.89% | 1.8만 |
|---|
| 2026.04.28 | ₩16,195 | ₩16,303 | ₩16,142 | ₩16,282 | +0.54% | 1.3만 |
|---|
| 2026.04.27 | ₩16,637 | ₩16,637 | ₩16,236 | ₩16,309 | -1.97% | 5.1만 |
|---|
| 2026.04.24 | ₩16,624 | ₩16,687 | ₩16,517 | ₩16,657 | +0.20% | 3만 |
|---|
| 2026.04.23 | ₩16,664 | ₩16,664 | ₩16,423 | ₩16,467 | -1.18% | 4.1만 |
|---|
| 2026.04.22 | ₩16,717 | ₩17,025 | ₩16,624 | ₩16,738 | +0.12% | 2.9만 |
|---|
| 2026.04.21 | ₩16,436 | ₩16,543 | ₩16,209 | ₩16,234 | -1.23% | 2.1만 |
|---|
| 2026.04.20 | ₩16,262 | ₩16,490 | ₩16,182 | ₩16,363 | +0.62% | 1.8만 |
|---|
| 2026.04.17 | ₩17,253 | ₩17,253 | ₩16,490 | ₩16,651 | -3.49% | 4만 |
|---|
| 2026.04.16 | ₩16,329 | ₩16,731 | ₩15,914 | ₩16,731 | +2.46% | 10만 |
|---|
| 2026.04.15 | ₩15,754 | ₩15,941 | ₩15,660 | ₩15,914 | +1.02% | 2.7만 |
|---|
| 2026.04.14 | ₩15,821 | ₩16,021 | ₩15,499 | ₩15,548 | -1.73% | 5.5만 |
|---|
| 2026.04.13 | ₩15,647 | ₩15,767 | ₩15,459 | ₩15,740 | +0.60% | 5.7만 |
|---|
| 2026.04.10 | ₩16,236 | ₩16,495 | ₩16,115 | ₩16,467 | +1.43% | 4.1만 |
|---|
| 2026.04.09 | ₩16,115 | ₩16,557 | ₩16,086 | ₩16,473 | +2.22% | 2.8만 |
|---|
| 2026.04.08 | ₩16,771 | ₩16,862 | ₩16,289 | ₩16,289 | -2.87% | 2.4만 |
|---|
| 2026.04.07 | ₩15,807 | ₩15,884 | ₩15,688 | ₩15,884 | +0.48% | 3.4만 |
|---|
| 2026.04.06 | ₩16,236 | ₩16,301 | ₩16,129 | ₩16,154 | -0.50% | 3.3만 |
|---|
| 2026.04.02 | ₩15,553 | ₩16,035 | ₩15,489 | ₩16,011 | +2.94% | 3.3만 |
|---|
| 2026.04.01 | ₩16,530 | ₩16,530 | ₩16,289 | ₩16,333 | -1.19% | 1.9만 |
|---|
| 2026.03.31 | ₩15,607 | ₩15,995 | ₩15,392 | ₩15,941 | +2.14% | 4.2만 |
|---|
| 2026.03.30 | ₩16,436 | ₩16,436 | ₩15,890 | ₩15,945 | -2.99% | 2.9만 |
|---|
| 2026.03.27 | ₩16,383 | ₩16,396 | ₩16,175 | ₩16,253 | -0.79% | 5.7만 |
|---|
| 2026.03.26 | ₩16,744 | ₩16,863 | ₩16,503 | ₩16,517 | -1.36% | 5.2만 |
|---|
| 2026.03.25 | ₩17,494 | ₩17,494 | ₩17,146 | ₩17,241 | -1.45% | 2.7만 |
|---|
| 2026.03.24 | ₩17,079 | ₩17,146 | ₩16,758 | ₩16,858 | -1.29% | 1.9만 |
|---|
| 2026.03.23 | ₩16,985 | ₩17,387 | ₩16,811 | ₩16,938 | -0.28% | 6.2만 |
|---|
| 2026.03.20 | ₩17,065 | ₩17,065 | ₩16,845 | ₩16,953 | -0.66% | 4.3만 |
|---|
| 2026.03.19 | ₩16,851 | ₩17,039 | ₩16,717 | ₩17,016 | +0.98% | 7.4만 |
|---|
| 2026.03.18 | ₩17,708 | ₩17,708 | ₩17,280 | ₩17,375 | -1.88% | 4.3만 |
|---|
| 2026.03.17 | ₩18,056 | ₩18,243 | ₩18,002 | ₩18,025 | -0.17% | 3.2만 |
|---|
| 2026.03.16 | ₩18,043 | ₩18,269 | ₩17,895 | ₩18,199 | +0.87% | 5.9만 |
|---|
| 2026.03.13 | ₩18,150 | ₩18,269 | ₩17,387 | ₩17,393 | -4.17% | 4.6만 |
|---|
| 2026.03.12 | ₩17,333 | ₩17,439 | ₩17,065 | ₩17,266 | -0.39% | 2.1만 |
|---|
| 2026.03.11 | ₩17,547 | ₩17,569 | ₩17,126 | ₩17,355 | -1.10% | 2.3만 |
|---|
| 2026.03.10 | ₩17,748 | ₩18,081 | ₩17,466 | ₩17,535 | -1.20% | 2.3만 |
|---|
| 2026.03.09 | ₩17,467 | ₩17,585 | ₩17,201 | ₩17,317 | -0.86% | 5.1만 |
|---|
| 2026.03.06 | ₩17,895 | ₩17,895 | ₩17,561 | ₩17,745 | -0.84% | 4.8만 |
|---|
| 2026.03.05 | ₩18,391 | ₩18,484 | ₩17,976 | ₩18,376 | -0.08% | 2.1만 |
|---|
| 2026.03.04 | ₩18,511 | ₩18,993 | ₩18,417 | ₩18,589 | +0.42% | 3.8만 |
|---|
| 2026.03.03 | ₩17,480 | ₩17,882 | ₩17,266 | ₩17,691 | +1.20% | 4.3만 |
|---|
| 2026.03.02 | ₩17,695 | ₩18,818 | ₩17,674 | ₩18,241 | +3.09% | 4.2만 |
|---|
| 2026.02.27 | ₩18,431 | ₩18,511 | ₩18,163 | ₩18,255 | -0.95% | 4.1만 |
|---|
| 2026.02.26 | ₩18,859 | ₩18,859 | ₩18,150 | ₩18,645 | -1.14% | 6.7만 |
|---|
| 2026.02.25 | ₩18,458 | ₩19,341 | ₩18,376 | ₩19,230 | +4.18% | 9.3만 |
|---|
| 2026.02.24 | ₩17,106 | ₩17,708 | ₩17,004 | ₩17,535 | +2.51% | 2.4만 |
|---|
| 2026.02.23 | ₩17,601 | ₩17,668 | ₩17,119 | ₩17,380 | -1.25% | 6.1만 |
|---|
| 2026.02.20 | ₩17,989 | ₩18,498 | ₩17,989 | ₩18,251 | +1.46% | 2.9만 |
|---|
| 2026.02.19 | ₩17,721 | ₩17,962 | ₩17,596 | ₩17,927 | +1.16% | 3.3만 |
|---|
| 2026.02.18 | ₩18,230 | ₩18,697 | ₩18,069 | ₩18,136 | -0.51% | 5.9만 |
|---|
| 2026.02.17 | ₩18,484 | ₩18,913 | ₩18,175 | ₩18,561 | +0.41% | 5.2만 |
|---|
| 2026.02.13 | ₩17,199 | ₩17,788 | ₩17,126 | ₩17,753 | +3.22% | 5.4만 |
|---|
| 2026.02.12 | ₩17,534 | ₩17,534 | ₩16,467 | ₩16,557 | -5.57% | 4.2만 |
|---|
| 2026.02.11 | ₩16,530 | ₩16,530 | ₩15,936 | ₩16,305 | -1.36% | 4.6만 |
|---|
| 2026.02.10 | ₩16,637 | ₩16,755 | ₩16,340 | ₩16,514 | -0.74% | 3.5만 |
|---|
| 2026.02.09 | ₩16,383 | ₩17,173 | ₩16,249 | ₩17,144 | +4.65% | 4.5만 |
|---|
| 2026.02.06 | ₩15,861 | ₩17,909 | ₩15,847 | ₩16,605 | +4.69% | 9.6만 |
|---|
| 2026.02.05 | ₩15,607 | ₩15,700 | ₩13,733 | ₩14,087 | -9.73% | 10만 |
|---|
| 2026.02.04 | ₩16,851 | ₩16,851 | ₩16,169 | ₩16,616 | -1.40% | 8.4만 |
|---|
| 2026.02.03 | ₩16,771 | ₩17,159 | ₩16,062 | ₩17,036 | +1.58% | 7.4만 |
|---|
| 2026.02.02 | ₩17,012 | ₩17,499 | ₩16,978 | ₩17,070 | +0.34% | 10.8만 |
|---|
| 2026.01.30 | ₩18,230 | ₩18,391 | ₩17,695 | ₩18,069 | -0.88% | 5만 |
|---|
| 2026.01.29 | ₩19,006 | ₩19,006 | ₩18,016 | ₩18,391 | -3.24% | 13.4만 |
|---|
| 2026.01.28 | ₩19,769 | ₩19,783 | ₩19,408 | ₩19,528 | -1.22% | 4.2만 |
|---|
| 2026.01.27 | ₩19,328 | ₩19,817 | ₩19,100 | ₩19,816 | +2.53% | 6만 |
|---|
| 2026.01.26 | ₩19,408 | ₩19,741 | ₩19,314 | ₩19,382 | -0.13% | 8.2만 |
|---|
| 2026.01.23 | ₩20,010 | ₩20,612 | ₩19,676 | ₩20,015 | +0.03% | 6.6만 |
|---|
| 2026.01.22 | ₩19,903 | ₩19,983 | ₩19,542 | ₩19,787 | -0.59% | 6.9만 |
|---|
| 2026.01.21 | ₩20,117 | ₩20,398 | ₩19,353 | ₩20,303 | +0.92% | 6.7만 |
|---|
| 2026.01.20 | ₩19,649 | ₩19,916 | ₩19,253 | ₩19,559 | -0.46% | 9.9만 |
|---|
| 2026.01.16 | ₩21,429 | ₩21,754 | ₩21,061 | ₩21,754 | +1.52% | 6.8만 |
|---|
| 2026.01.15 | ₩22,286 | ₩22,324 | ₩21,308 | ₩21,323 | -4.32% | 7.5만 |
|---|
| 2026.01.14 | ₩22,781 | ₩23,343 | ₩22,500 | ₩22,611 | -0.75% | 10.6만 |
|---|
| 2026.01.13 | ₩21,656 | ₩22,272 | ₩21,507 | ₩21,855 | +0.91% | 4만 |
|---|
| 2026.01.12 | ₩20,974 | ₩21,710 | ₩20,974 | ₩21,242 | +1.28% | 6.7만 |
|---|
| 2026.01.09 | ₩21,871 | ₩22,593 | ₩21,630 | ₩21,903 | +0.15% | 4.1만 |
|---|
| 2026.01.08 | ₩21,750 | ₩22,405 | ₩21,640 | ₩22,041 | +1.34% | 3.2만 |
|---|
| 2026.01.07 | ₩22,620 | ₩22,872 | ₩22,433 | ₩22,446 | -0.77% | 3.6만 |
|---|
| 2026.01.06 | ₩24,748 | ₩24,748 | ₩22,794 | ₩23,344 | -5.67% | 7.2만 |
|---|
| 2026.01.05 | ₩22,767 | ₩23,971 | ₩22,674 | ₩23,758 | +4.35% | 8.4만 |
|---|
| 2026.01.02 | ₩21,697 | ₩22,170 | ₩21,616 | ₩22,070 | +1.72% | 5.8만 |
|---|
| 2025.12.31 | ₩20,157 | ₩20,157 | ₩19,301 | ₩19,576 | -2.88% | 3만 |
|---|
| 2025.12.30 | ₩20,519 | ₩20,598 | ₩20,104 | ₩20,184 | -1.63% | 3.6만 |
|---|
| 2025.12.29 | ₩20,760 | ₩21,081 | ₩20,546 | ₩20,571 | -0.91% | 4.5만 |
|---|
| 2025.12.26 | ₩20,853 | ₩20,853 | ₩20,211 | ₩20,516 | -1.62% | 4.6만 |
|---|
| 2025.12.24 | ₩20,171 | ₩20,171 | ₩19,876 | ₩19,970 | -1.00% | 4.3만 |
|---|
| 2025.12.23 | ₩20,305 | ₩20,450 | ₩20,037 | ₩20,291 | -0.07% | 3.3만 |
|---|
| 2025.12.22 | ₩21,014 | ₩21,410 | ₩20,586 | ₩20,653 | -1.72% | 4만 |
|---|
| 2025.12.19 | ₩20,171 | ₩20,827 | ₩20,077 | ₩20,733 | +2.79% | 3만 |
|---|
| 2025.12.18 | ₩20,693 | ₩20,693 | ₩19,073 | ₩19,241 | -7.02% | 5.4만 |
|---|
| 2025.12.17 | ₩20,894 | ₩21,424 | ₩19,863 | ₩20,100 | -3.80% | 4.6만 |
|---|
| 2025.12.16 | ₩21,094 | ₩21,242 | ₩20,813 | ₩20,906 | -0.89% | 4.8만 |
|---|
| 2025.12.15 | ₩21,884 | ₩21,891 | ₩20,438 | ₩20,495 | -6.35% | 9.6만 |
|---|
| 2025.12.12 | ₩23,678 | ₩23,698 | ₩22,607 | ₩22,658 | -4.31% | 24.8만 |
|---|
| 2025.12.11 | ₩23,758 | ₩23,892 | ₩23,597 | ₩23,794 | +0.15% | 3.7만 |
|---|
| 2025.12.10 | ₩25,083 | ₩25,899 | ₩24,842 | ₩25,282 | +0.80% | 1.8만 |
|---|
| 2025.12.09 | ₩24,896 | ₩26,261 | ₩24,628 | ₩25,565 | +2.69% | 2.7만 |
|---|
| 2025.12.08 | ₩24,815 | ₩25,001 | ₩24,601 | ₩24,830 | +0.06% | 2.1만 |
|---|
| 2025.12.05 | ₩24,962 | ₩25,273 | ₩24,400 | ₩24,594 | -1.47% | 2.9만 |
|---|
| 2025.12.04 | ₩25,766 | ₩26,073 | ₩25,353 | ₩25,731 | -0.14% | 2.4만 |
|---|
| 2025.12.03 | ₩26,729 | ₩26,970 | ₩26,352 | ₩26,808 | +0.30% | 2.8만 |
|---|
| 2025.12.02 | ₩25,136 | ₩26,676 | ₩25,036 | ₩26,487 | +5.37% | 8.7만 |
|---|
| 2025.12.01 | ₩24,722 | ₩24,722 | ₩23,953 | ₩24,423 | -1.21% | 6.6만 |
|---|
| 2025.11.28 | ₩27,787 | ₩27,813 | ₩26,595 | ₩26,706 | -3.89% | 3.1만 |
|---|
| 2025.11.26 | ₩26,609 | ₩27,680 | ₩26,100 | ₩27,224 | +2.31% | 7만 |
|---|
| 2025.11.25 | ₩26,261 | ₩26,702 | ₩25,832 | ₩26,559 | +1.14% | 5.9만 |
|---|
| 2025.11.24 | ₩26,180 | ₩27,720 | ₩25,832 | ₩27,582 | +5.35% | 13.5만 |
|---|
| 2025.11.21 | ₩23,611 | ₩24,561 | ₩23,182 | ₩23,771 | +0.68% | 14만 |
|---|
| 2025.11.20 | ₩26,756 | ₩26,756 | ₩24,815 | ₩25,127 | -6.09% | 6.9만 |
|---|
| 2025.11.19 | ₩26,595 | ₩27,184 | ₩25,337 | ₩26,127 | -1.76% | 7.5만 |
|---|
| 2025.11.18 | ₩26,743 | ₩27,961 | ₩26,642 | ₩27,767 | +3.83% | 6.2만 |
|---|
| 2025.11.17 | ₩27,077 | ₩28,028 | ₩26,029 | ₩26,241 | -3.09% | 7.4만 |
|---|
| 2025.11.14 | ₩28,964 | ₩29,513 | ₩28,437 | ₩28,437 | -1.82% | 7만 |
|---|
| 2025.11.13 | ₩32,418 | ₩32,807 | ₩29,741 | ₩29,876 | -7.84% | 5.9만 |
|---|
| 2025.11.12 | ₩33,917 | ₩33,997 | ₩31,845 | ₩32,083 | -5.41% | 5.3만 |
|---|
| 2025.11.11 | ₩33,890 | ₩34,104 | ₩32,886 | ₩32,894 | -2.94% | 3.5만 |
|---|
| 2025.11.10 | ₩35,309 | ₩35,657 | ₩34,385 | ₩35,523 | +0.61% | 7.9만 |
|---|
| 2025.11.07 | ₩30,049 | ₩33,127 | ₩29,544 | ₩32,722 | +8.90% | 6.6만 |
|---|
| 2025.11.06 | ₩30,932 | ₩30,932 | ₩29,549 | ₩29,590 | -4.34% | 7.2만 |
|---|
| 2025.11.05 | ₩32,056 | ₩32,364 | ₩31,451 | ₩32,142 | +0.27% | 3.9만 |
|---|
| 2025.11.04 | ₩31,494 | ₩32,398 | ₩29,527 | ₩30,275 | -3.87% | 6.7만 |
|---|
| 2025.11.03 | ₩33,636 | ₩33,636 | ₩31,267 | ₩32,249 | -4.12% | 17.7만 |
|---|
| 2025.10.31 | ₩36,219 | ₩36,700 | ₩34,961 | ₩36,405 | +0.51% | 10.9만 |
|---|
| 2025.10.30 | ₩36,580 | ₩36,580 | ₩34,907 | ₩34,937 | -4.49% | 8.4만 |
|---|
| 2025.10.29 | ₩37,276 | ₩37,665 | ₩35,938 | ₩36,701 | -1.54% | 25.3만 |
|---|
| 2025.10.28 | ₩38,709 | ₩38,709 | ₩36,244 | ₩36,265 | -6.31% | 30.7만 |
|---|