시장 데이터를 불러오는 중
전체 종목
Horizon Expedition Plus ETF 과거 주가
Horizon Expedition Plus ETF · HBTA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Horizon Expedition Plus ETF · HBTA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,770 | ₩45,065 | ₩44,757 | ₩44,926 | +0.35% | 2.1만 |
| 2026.10.08 | ₩44,703 | ₩45,051 | ₩44,381 | ₩44,448 | -0.57% | 1.7만 |
| 2026.10.07 | ₩44,743 | ₩45,105 | ₩44,690 | ₩45,105 | +0.81% | 2.6만 |
| 2026.10.06 | ₩45,172 | ₩45,350 | ₩45,132 | ₩45,194 | +0.05% | 6.7만 |
| 2026.10.05 | ₩44,884 | ₩45,078 | ₩44,502 | ₩44,905 | +0.05% | 21.8만 |
| 2026.10.02 | ₩44,871 | ₩44,978 | ₩44,627 | ₩44,775 | -0.21% | 1.5만 |
| 2026.10.01 | ₩43,871 | ₩44,435 | ₩43,711 | ₩44,355 | +1.10% | 1.7만 |
| 2026.09.30 | ₩44,247 | ₩44,408 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,063 |
| -0.42% |
| 1.9만 |
| 2026.09.29 | ₩44,046 | ₩44,167 | ₩43,819 | ₩44,088 | +0.09% | 1.9만 |
|---|
| 2026.09.28 | ₩44,060 | ₩44,060 | ₩43,618 | ₩43,915 | -0.33% | 2.8만 |
|---|
| 2026.09.25 | ₩44,395 | ₩44,649 | ₩44,266 | ₩44,609 | +0.48% | 1.9만 |
|---|
| 2026.09.24 | ₩43,946 | ₩44,408 | ₩43,845 | ₩44,341 | +0.90% | 2만 |
|---|
| 2026.09.23 | ₩44,171 | ₩44,341 | ₩44,060 | ₩44,234 | +0.14% | 2.3만 |
|---|
| 2026.09.22 | ₩43,792 | ₩44,649 | ₩43,792 | ₩44,641 | +1.94% | 2만 |
|---|
| 2026.09.21 | ₩43,926 | ₩44,556 | ₩43,926 | ₩44,493 | +1.29% | 1.5만 |
|---|
| 2026.09.18 | ₩42,881 | ₩43,216 | ₩42,840 | ₩43,216 | +0.78% | 1.6만 |
|---|
| 2026.09.17 | ₩42,787 | ₩42,960 | ₩42,680 | ₩42,913 | +0.29% | 1.8만 |
|---|
| 2026.09.16 | ₩42,385 | ₩43,162 | ₩41,679 | ₩42,077 | -0.73% | 2만 |
|---|
| 2026.09.15 | ₩42,479 | ₩42,479 | ₩42,063 | ₩42,184 | -0.69% | 1.1만 |
|---|
| 2026.09.14 | ₩41,366 | ₩42,653 | ₩41,366 | ₩42,448 | +2.61% | 1.3만 |
|---|
| 2026.09.11 | ₩43,122 | ₩43,189 | ₩42,921 | ₩43,068 | -0.12% | 3.1만 |
|---|
| 2026.09.10 | ₩42,393 | ₩42,733 | ₩42,385 | ₩42,487 | +0.22% | 1.4만 |
|---|
| 2026.09.09 | ₩43,189 | ₩43,336 | ₩43,068 | ₩43,149 | -0.09% | 1.9만 |
|---|
| 2026.09.08 | ₩43,175 | ₩43,551 | ₩43,135 | ₩43,313 | +0.32% | 1.5만 |
|---|
| 2026.09.04 | ₩43,189 | ₩43,226 | ₩42,978 | ₩43,194 | +0.01% | 1.3만 |
|---|
| 2026.09.03 | ₩42,479 | ₩43,000 | ₩42,479 | ₩42,867 | +0.91% | 1.5만 |
|---|
| 2026.09.02 | ₩42,010 | ₩42,318 | ₩42,010 | ₩42,184 | +0.41% | 2.8만 |
|---|
| 2026.09.01 | ₩42,205 | ₩42,325 | ₩41,835 | ₩42,063 | -0.34% | 2.2만 |
|---|
| 2026.08.31 | ₩42,840 | ₩42,840 | ₩42,605 | ₩42,783 | -0.13% | 2.2만 |
|---|
| 2026.08.28 | ₩43,363 | ₩43,443 | ₩42,961 | ₩43,068 | -0.68% | 2만 |
|---|
| 2026.08.27 | ₩42,452 | ₩43,336 | ₩42,452 | ₩43,336 | +2.08% | 2.2만 |
|---|
| 2026.08.26 | ₩43,122 | ₩43,228 | ₩42,961 | ₩43,183 | +0.14% | 145.2만 |
|---|
| 2026.08.25 | ₩43,055 | ₩43,108 | ₩42,895 | ₩43,041 | -0.03% | 1.4만 |
|---|
| 2026.08.24 | ₩42,496 | ₩42,918 | ₩42,496 | ₩42,753 | +0.61% | 2.8만 |
|---|
| 2026.08.21 | ₩43,028 | ₩43,242 | ₩42,921 | ₩43,147 | +0.28% | 1.9만 |
|---|
| 2026.08.20 | ₩42,800 | ₩43,122 | ₩42,720 | ₩42,894 | +0.22% | 2.6만 |
|---|
| 2026.08.19 | ₩43,551 | ₩43,551 | ₩43,055 | ₩43,470 | -0.18% | 4.3만 |
|---|
| 2026.08.18 | ₩43,524 | ₩43,644 | ₩43,296 | ₩43,470 | -0.12% | 2.7만 |
|---|
| 2026.08.17 | ₩44,395 | ₩44,600 | ₩44,328 | ₩44,351 | -0.10% | 2만 |
|---|
| 2026.08.14 | ₩44,328 | ₩44,517 | ₩44,073 | ₩44,314 | -0.03% | 3.2만 |
|---|
| 2026.08.13 | ₩43,189 | ₩44,435 | ₩43,189 | ₩44,247 | +2.45% | 3만 |
|---|
| 2026.08.12 | ₩43,752 | ₩43,966 | ₩43,752 | ₩43,770 | +0.04% | 2.1만 |
|---|
| 2026.08.11 | ₩43,872 | ₩43,872 | ₩43,323 | ₩43,443 | -0.98% | 3.2만 |
|---|
| 2026.08.10 | ₩43,698 | ₩43,711 | ₩42,867 | ₩43,591 | -0.25% | 1.9만 |
|---|
| 2026.08.07 | ₩43,289 | ₩43,544 | ₩43,162 | ₩43,474 | +0.43% | 1.9만 |
|---|
| 2026.08.06 | ₩43,685 | ₩43,685 | ₩43,283 | ₩43,289 | -0.90% | 1.3만 |
|---|
| 2026.08.05 | ₩44,113 | ₩44,387 | ₩43,658 | ₩43,658 | -1.03% | 2.4만 |
|---|
| 2026.08.04 | ₩43,596 | ₩44,261 | ₩43,596 | ₩44,087 | +1.12% | 2.3만 |
|---|
| 2026.08.03 | ₩42,251 | ₩42,934 | ₩42,251 | ₩42,921 | +1.59% | 1.9만 |
|---|
| 2026.07.31 | ₩42,438 | ₩42,465 | ₩41,487 | ₩41,943 | -1.17% | 111.5만 |
|---|
| 2026.07.30 | ₩40,227 | ₩41,253 | ₩40,227 | ₩41,246 | +2.53% | 1.9만 |
|---|
| 2026.07.29 | ₩40,462 | ₩40,570 | ₩39,383 | ₩39,383 | -2.67% | 57.7만 |
|---|
| 2026.07.28 | ₩40,804 | ₩40,804 | ₩39,947 | ₩40,629 | -0.43% | 2.2만 |
|---|
| 2026.07.27 | ₩41,239 | ₩41,286 | ₩40,723 | ₩41,164 | -0.18% | 1.8만 |
|---|
| 2026.07.24 | ₩41,716 | ₩41,876 | ₩41,206 | ₩41,309 | -0.98% | 1.2만 |
|---|
| 2026.07.23 | ₩42,137 | ₩42,258 | ₩41,768 | ₩42,036 | -0.24% | 1.6만 |
|---|
| 2026.07.22 | ₩43,015 | ₩43,028 | ₩42,755 | ₩42,755 | -0.60% | 17만 |
|---|
| 2026.07.21 | ₩42,779 | ₩43,175 | ₩42,764 | ₩43,028 | +0.58% | 1.1만 |
|---|
| 2026.07.20 | ₩42,371 | ₩42,599 | ₩41,996 | ₩42,004 | -0.87% | 1.5만 |
|---|
| 2026.07.17 | ₩42,204 | ₩42,362 | ₩41,949 | ₩42,097 | -0.25% | 1.8만 |
|---|
| 2026.07.16 | ₩43,001 | ₩43,263 | ₩42,406 | ₩42,530 | -1.10% | 7.9천 |
|---|
| 2026.07.15 | ₩43,631 | ₩43,671 | ₩43,015 | ₩43,545 | -0.20% | 2.9만 |
|---|
| 2026.07.14 | ₩43,866 | ₩43,953 | ₩43,738 | ₩43,880 | +0.03% | 1.3만 |
|---|
| 2026.07.13 | ₩43,403 | ₩43,644 | ₩43,229 | ₩43,332 | -0.16% | 2만 |
|---|
| 2026.07.10 | ₩43,979 | ₩44,160 | ₩43,832 | ₩44,046 | +0.15% | 2.9만 |
|---|
| 2026.07.09 | ₩43,899 | ₩44,254 | ₩43,899 | ₩44,107 | +0.47% | 1.8만 |
|---|
| 2026.07.08 | ₩43,025 | ₩43,296 | ₩42,827 | ₩43,296 | +0.63% | 1.9만 |
|---|
| 2026.07.07 | ₩43,283 | ₩43,430 | ₩43,142 | ₩43,296 | +0.03% | 1.6만 |
|---|
| 2026.07.06 | ₩43,658 | ₩43,805 | ₩43,618 | ₩43,711 | +0.12% | 8.3만 |
|---|
| 2026.07.02 | ₩43,725 | ₩43,725 | ₩42,680 | ₩43,067 | -1.50% | 1.5만 |
|---|
| 2026.07.01 | ₩43,403 | ₩43,778 | ₩43,403 | ₩43,551 | +0.34% | 3만 |
|---|
| 2026.06.30 | ₩43,108 | ₩43,899 | ₩43,108 | ₩43,805 | +1.62% | 1.9만 |
|---|
| 2026.06.29 | ₩42,894 | ₩43,256 | ₩42,504 | ₩43,193 | +0.70% | 1.4만 |
|---|
| 2026.06.26 | ₩42,358 | ₩42,666 | ₩42,291 | ₩42,369 | +0.03% | 1.6만 |
|---|
| 2026.06.25 | ₩42,921 | ₩42,921 | ₩42,465 | ₩42,575 | -0.81% | 2.3만 |
|---|
| 2026.06.24 | ₩42,877 | ₩43,039 | ₩42,318 | ₩42,433 | -1.03% | 2.1만 |
|---|
| 2026.06.23 | ₩41,929 | ₩43,162 | ₩41,929 | ₩42,752 | +1.96% | 249.7만 |
|---|
| 2026.06.22 | ₩44,167 | ₩44,254 | ₩43,728 | ₩43,765 | -0.91% | 1.1만 |
|---|
| 2026.06.18 | ₩43,845 | ₩44,088 | ₩43,845 | ₩44,088 | +0.55% | 7.7천 |
|---|
| 2026.06.17 | ₩43,805 | ₩43,986 | ₩43,229 | ₩43,246 | -1.28% | 7.9천 |
|---|
| 2026.06.16 | ₩44,231 | ₩44,231 | ₩43,269 | ₩43,799 | -0.98% | 1만 |
|---|
| 2026.06.15 | ₩43,752 | ₩44,341 | ₩43,752 | ₩44,087 | +0.77% | 7.3천 |
|---|
| 2026.06.12 | ₩43,015 | ₩43,135 | ₩42,733 | ₩42,934 | -0.19% | 8.4천 |
|---|
| 2026.06.11 | ₩41,031 | ₩42,666 | ₩41,031 | ₩42,653 | +3.95% | 1.2만 |
|---|
| 2026.06.10 | ₩42,479 | ₩42,599 | ₩41,460 | ₩41,589 | -2.09% | 9.7천 |
|---|
| 2026.06.09 | ₩43,304 | ₩43,304 | ₩41,313 | ₩42,492 | -1.88% | 1만 |
|---|
| 2026.06.08 | ₩42,961 | ₩43,283 | ₩42,760 | ₩42,760 | -0.47% | 1.3만 |
|---|
| 2026.06.05 | ₩43,544 | ₩43,544 | ₩42,578 | ₩42,578 | -2.22% | 7.1천 |
|---|
| 2026.06.04 | ₩43,825 | ₩44,422 | ₩43,825 | ₩44,318 | +1.13% | 6.9천 |
|---|
| 2026.06.03 | ₩44,435 | ₩44,502 | ₩44,180 | ₩44,281 | -0.35% | 9.7천 |
|---|
| 2026.06.02 | ₩44,446 | ₩44,623 | ₩44,355 | ₩44,582 | +0.31% | 1.2만 |
|---|
| 2026.06.01 | ₩44,328 | ₩44,542 | ₩43,946 | ₩44,422 | +0.21% | 1.1만 |
|---|
| 2026.05.29 | ₩44,426 | ₩44,426 | ₩44,113 | ₩44,269 | -0.35% | 25.7만 |
|---|
| 2026.05.28 | ₩43,772 | ₩44,180 | ₩43,711 | ₩44,138 | +0.84% | 1.9만 |
|---|
| 2026.05.27 | ₩43,711 | ₩43,856 | ₩43,618 | ₩43,808 | +0.22% | 5.5천 |
|---|
| 2026.05.26 | ₩43,725 | ₩43,888 | ₩43,577 | ₩43,776 | +0.12% | 1.2만 |
|---|
| 2026.05.22 | ₩43,175 | ₩43,390 | ₩43,122 | ₩43,206 | +0.07% | 6.4천 |
|---|
| 2026.05.21 | ₩42,988 | ₩43,196 | ₩42,627 | ₩43,028 | +0.09% | 5.8천 |
|---|
| 2026.05.20 | ₩42,465 | ₩42,934 | ₩42,465 | ₩42,907 | +1.04% | 4.5만 |
|---|
| 2026.05.19 | ₩42,117 | ₩42,539 | ₩42,063 | ₩42,197 | +0.19% | 8.1천 |
|---|
| 2026.05.18 | ₩42,840 | ₩42,867 | ₩42,318 | ₩42,559 | -0.66% | 1.3만 |
|---|
| 2026.05.15 | ₩42,532 | ₩43,263 | ₩42,532 | ₩42,887 | +0.83% | 8.4천 |
|---|
| 2026.05.14 | ₩43,651 | ₩43,817 | ₩43,579 | ₩43,749 | +0.22% | 5.4천 |
|---|
| 2026.05.13 | ₩41,634 | ₩43,524 | ₩41,634 | ₩43,389 | +4.21% | 1.2만 |
|---|
| 2026.05.12 | ₩42,874 | ₩42,981 | ₩42,345 | ₩42,981 | +0.25% | 7.4천 |
|---|
| 2026.05.11 | ₩43,135 | ₩43,323 | ₩43,041 | ₩43,169 | +0.08% | 6.7천 |
|---|
| 2026.05.08 | ₩42,653 | ₩43,028 | ₩42,653 | ₩42,991 | +0.79% | 7.2천 |
|---|
| 2026.05.07 | ₩42,598 | ₩42,760 | ₩42,298 | ₩42,373 | -0.53% | 5.8천 |
|---|
| 2026.05.06 | ₩42,237 | ₩42,641 | ₩42,237 | ₩42,641 | +0.95% | 7.3천 |
|---|
| 2026.05.05 | ₩41,778 | ₩41,943 | ₩41,755 | ₩41,795 | +0.04% | 5.5천 |
|---|
| 2026.05.04 | ₩41,179 | ₩41,514 | ₩41,072 | ₩41,305 | +0.31% | 9.7천 |
|---|
| 2026.05.01 | ₩41,514 | ₩41,713 | ₩41,487 | ₩41,581 | +0.16% | 2만 |
|---|
| 2026.04.30 | ₩40,804 | ₩41,287 | ₩40,790 | ₩41,287 | +1.19% | 3.8천 |
|---|
| 2026.04.29 | ₩40,522 | ₩40,737 | ₩40,509 | ₩40,607 | +0.21% | 7.7천 |
|---|
| 2026.04.28 | ₩40,053 | ₩40,711 | ₩40,053 | ₩40,711 | +1.64% | 3.6천 |
|---|
| 2026.04.27 | ₩40,978 | ₩41,058 | ₩40,710 | ₩41,029 | +0.12% | 1.3만 |
|---|
| 2026.04.24 | ₩40,635 | ₩40,970 | ₩40,589 | ₩40,942 | +0.76% | 7.9천 |
|---|
| 2026.04.23 | ₩40,533 | ₩40,804 | ₩40,120 | ₩40,439 | -0.23% | 6.4천 |
|---|
| 2026.04.22 | ₩40,449 | ₩40,670 | ₩40,449 | ₩40,670 | +0.55% | 6.8천 |
|---|
| 2026.04.21 | ₩40,428 | ₩40,536 | ₩40,033 | ₩40,033 | -0.98% | 7.3천 |
|---|
| 2026.04.20 | ₩40,495 | ₩40,495 | ₩40,214 | ₩40,352 | -0.35% | 1.1만 |
|---|
| 2026.04.17 | ₩40,335 | ₩40,629 | ₩40,335 | ₩40,458 | +0.31% | 4.3천 |
|---|
| 2026.04.16 | ₩39,343 | ₩39,933 | ₩39,343 | ₩39,896 | +1.41% | 1.1만 |
|---|
| 2026.04.15 | ₩39,691 | ₩39,876 | ₩39,612 | ₩39,876 | +0.47% | 4.4천 |
|---|
| 2026.04.14 | ₩39,129 | ₩39,464 | ₩39,129 | ₩39,438 | +0.79% | 5.4천 |
|---|
| 2026.04.13 | ₩38,452 | ₩38,812 | ₩38,445 | ₩38,812 | +0.94% | 8.5천 |
|---|
| 2026.04.10 | ₩38,366 | ₩38,512 | ₩38,366 | ₩38,420 | +0.14% | 1.1만 |
|---|
| 2026.04.09 | ₩37,909 | ₩38,365 | ₩37,909 | ₩38,319 | +1.08% | 5.5천 |
|---|
| 2026.04.08 | ₩37,963 | ₩38,083 | ₩37,762 | ₩37,931 | -0.08% | 1.7만 |
|---|
| 2026.04.07 | ₩36,194 | ₩36,702 | ₩36,182 | ₩36,702 | +1.40% | 1.3만 |
|---|
| 2026.04.06 | ₩37,507 | ₩37,507 | ₩36,408 | ₩36,609 | -2.39% | 7.5천 |
|---|
| 2026.04.02 | ₩36,087 | ₩36,449 | ₩35,899 | ₩36,449 | +1.00% | 6.4만 |
|---|
| 2026.04.01 | ₩36,462 | ₩36,784 | ₩36,408 | ₩36,542 | +0.22% | 9.8천 |
|---|
| 2026.03.31 | ₩34,908 | ₩35,886 | ₩34,908 | ₩35,886 | +2.80% | 8.5천 |
|---|
| 2026.03.30 | ₩34,881 | ₩34,881 | ₩34,197 | ₩34,426 | -1.30% | 7.3천 |
|---|
| 2026.03.27 | ₩35,240 | ₩35,240 | ₩34,760 | ₩34,760 | -1.36% | 7.6천 |
|---|
| 2026.03.26 | ₩36,073 | ₩36,382 | ₩35,524 | ₩35,524 | -1.52% | 6천 |
|---|
| 2026.03.25 | ₩36,861 | ₩36,891 | ₩36,633 | ₩36,633 | -0.62% | 3.6천 |
|---|
| 2026.03.24 | ₩36,367 | ₩36,636 | ₩36,367 | ₩36,371 | +0.01% | 5.9천 |
|---|
| 2026.03.23 | ₩37,038 | ₩37,172 | ₩36,569 | ₩36,690 | -0.94% | 7.8천 |
|---|
| 2026.03.20 | ₩36,361 | ₩36,378 | ₩35,886 | ₩35,886 | -1.31% | 4.6천 |
|---|
| 2026.03.19 | ₩36,636 | ₩36,958 | ₩36,489 | ₩36,864 | +0.62% | 5.9천 |
|---|
| 2026.03.18 | ₩37,467 | ₩37,467 | ₩36,994 | ₩36,994 | -1.26% | 5.8천 |
|---|
| 2026.03.17 | ₩37,668 | ₩37,772 | ₩37,561 | ₩37,645 | -0.06% | 4.7천 |
|---|
| 2026.03.16 | ₩37,675 | ₩37,708 | ₩37,360 | ₩37,360 | -0.84% | 5.6천 |
|---|
| 2026.03.13 | ₩37,648 | ₩37,648 | ₩36,904 | ₩36,904 | -1.98% | 9.7천 |
|---|
| 2026.03.12 | ₩37,500 | ₩37,695 | ₩37,313 | ₩37,313 | -0.50% | 1만 |
|---|
| 2026.03.11 | ₩38,284 | ₩38,345 | ₩37,963 | ₩38,137 | -0.39% | 5.9천 |
|---|
| 2026.03.10 | ₩38,157 | ₩38,526 | ₩38,157 | ₩38,168 | +0.03% | 4.4천 |
|---|
| 2026.03.09 | ₩37,045 | ₩38,272 | ₩37,045 | ₩38,203 | +3.13% | 1.2만 |
|---|
| 2026.03.06 | ₩36,891 | ₩37,968 | ₩36,891 | ₩37,746 | +2.32% | 7.6천 |
|---|
| 2026.03.05 | ₩38,552 | ₩38,552 | ₩37,990 | ₩38,409 | -0.37% | 6.5천 |
|---|
| 2026.03.04 | ₩38,512 | ₩38,820 | ₩38,512 | ₩38,719 | +0.54% | 5.8천 |
|---|
| 2026.03.03 | ₩37,715 | ₩38,418 | ₩37,608 | ₩38,325 | +1.62% | 8.6천 |
|---|
| 2026.03.02 | ₩38,365 | ₩38,807 | ₩38,365 | ₩38,753 | +1.01% | 5.8천 |
|---|
| 2026.02.27 | ₩38,619 | ₩38,619 | ₩38,365 | ₩38,619 | 0.00% | 7.2천 |
|---|
| 2026.02.26 | ₩39,070 | ₩39,070 | ₩38,633 | ₩38,932 | -0.35% | 5.4천 |
|---|
| 2026.02.25 | ₩39,169 | ₩39,316 | ₩39,062 | ₩39,182 | +0.03% | 8.2천 |
|---|
| 2026.02.24 | ₩38,499 | ₩38,834 | ₩38,499 | ₩38,744 | +0.64% | 8.1천 |
|---|
| 2026.02.23 | ₩38,646 | ₩38,652 | ₩38,284 | ₩38,405 | -0.62% | 2.2만 |
|---|
| 2026.02.20 | ₩38,191 | ₩38,954 | ₩38,191 | ₩38,916 | +1.90% | 2.9만 |
|---|
| 2026.02.19 | ₩38,539 | ₩38,653 | ₩38,378 | ₩38,619 | +0.21% | 1.7만 |
|---|
| 2026.02.18 | ₩38,519 | ₩38,940 | ₩38,519 | ₩38,740 | +0.57% | 13.3만 |
|---|
| 2026.02.17 | ₩38,150 | ₩38,593 | ₩37,924 | ₩38,325 | +0.46% | 2.9만 |
|---|
| 2026.02.13 | ₩38,351 | ₩38,633 | ₩38,270 | ₩38,270 | -0.21% | 3.7천 |
|---|
| 2026.02.12 | ₩39,356 | ₩39,356 | ₩38,335 | ₩38,335 | -2.59% | 1.2만 |
|---|
| 2026.02.11 | ₩39,584 | ₩39,584 | ₩38,960 | ₩39,236 | -0.88% | 9천 |
|---|
| 2026.02.10 | ₩39,477 | ₩39,564 | ₩39,196 | ₩39,236 | -0.61% | 9.6천 |
|---|
| 2026.02.09 | ₩38,807 | ₩39,571 | ₩38,807 | ₩39,330 | +1.35% | 1.2만 |
|---|
| 2026.02.06 | ₩38,298 | ₩39,115 | ₩38,298 | ₩38,995 | +1.82% | 6.5천 |
|---|
| 2026.02.05 | ₩38,070 | ₩38,499 | ₩37,904 | ₩37,963 | -0.28% | 1.3만 |
|---|
| 2026.02.04 | ₩39,102 | ₩39,102 | ₩38,472 | ₩38,673 | -1.10% | 1.1만 |
|---|
| 2026.02.03 | ₩39,584 | ₩39,584 | ₩37,614 | ₩39,249 | -0.85% | 15.7만 |
|---|
| 2026.02.02 | ₩39,557 | ₩39,745 | ₩39,437 | ₩39,651 | +0.24% | 6.2천 |
|---|
| 2026.01.30 | ₩39,452 | ₩39,624 | ₩39,115 | ₩39,263 | -0.48% | 5.7천 |
|---|
| 2026.01.29 | ₩38,834 | ₩39,651 | ₩38,834 | ₩39,651 | +2.10% | 7.5천 |
|---|
| 2026.01.28 | ₩39,650 | ₩39,732 | ₩39,544 | ₩39,611 | -0.10% | 8.4천 |
|---|
| 2026.01.27 | ₩39,618 | ₩39,732 | ₩39,572 | ₩39,635 | +0.04% | 1만 |
|---|
| 2026.01.26 | ₩39,062 | ₩39,476 | ₩39,062 | ₩39,303 | +0.62% | 1만 |
|---|
| 2026.01.23 | ₩38,914 | ₩39,276 | ₩38,914 | ₩39,146 | +0.60% | 5.9천 |
|---|
| 2026.01.22 | ₩38,981 | ₩39,263 | ₩38,981 | ₩39,111 | +0.33% | 3.1천 |
|---|
| 2026.01.21 | ₩38,646 | ₩39,041 | ₩38,405 | ₩38,887 | +0.62% | 7.5천 |
|---|
| 2026.01.20 | ₩38,740 | ₩38,886 | ₩38,231 | ₩38,258 | -1.25% | 1만 |
|---|
| 2026.01.16 | ₩39,383 | ₩39,452 | ₩39,312 | ₩39,386 | +0.01% | 7.9천 |
|---|
| 2026.01.15 | ₩39,580 | ₩39,598 | ₩39,249 | ₩39,276 | -0.77% | 8.9천 |
|---|
| 2026.01.14 | ₩39,169 | ₩39,229 | ₩38,928 | ₩39,155 | -0.03% | 8천 |
|---|
| 2026.01.13 | ₩39,397 | ₩39,839 | ₩39,397 | ₩39,557 | +0.41% | 19.6만 |
|---|
| 2026.01.12 | ₩39,450 | ₩39,732 | ₩39,423 | ₩39,638 | +0.48% | 7.7만 |
|---|
| 2026.01.09 | ₩39,263 | ₩39,611 | ₩39,263 | ₩39,611 | +0.89% | 6.6천 |
|---|
| 2026.01.08 | ₩39,209 | ₩39,334 | ₩39,115 | ₩39,237 | +0.07% | 4.8천 |
|---|
| 2026.01.07 | ₩39,477 | ₩39,665 | ₩39,383 | ₩39,423 | -0.14% | 61.5만 |
|---|
| 2026.01.06 | ₩39,196 | ₩39,490 | ₩39,102 | ₩39,423 | +0.58% | 8.7천 |
|---|
| 2026.01.05 | ₩39,249 | ₩39,334 | ₩39,155 | ₩39,155 | -0.24% | 4.2천 |
|---|
| 2026.01.02 | ₩38,539 | ₩39,162 | ₩38,539 | ₩38,847 | +0.80% | 6천 |
|---|
| 2025.12.31 | ₩38,941 | ₩39,056 | ₩38,820 | ₩38,820 | -0.31% | 3.1천 |
|---|
| 2025.12.30 | ₩39,062 | ₩39,222 | ₩39,047 | ₩39,047 | -0.04% | 7.7천 |
|---|
| 2025.12.29 | ₩39,088 | ₩39,229 | ₩39,088 | ₩39,186 | +0.25% | 4.5천 |
|---|
| 2025.12.26 | ₩39,356 | ₩39,441 | ₩39,356 | ₩39,403 | +0.12% | 3.8천 |
|---|
| 2025.12.24 | ₩38,905 | ₩39,431 | ₩38,905 | ₩39,370 | +1.20% | 9.5천 |
|---|
| 2025.12.23 | ₩39,406 | ₩39,586 | ₩39,343 | ₩39,477 | +0.18% | 1.5만 |
|---|
| 2025.12.22 | ₩39,236 | ₩39,309 | ₩39,142 | ₩39,303 | +0.17% | 1만 |
|---|
| 2025.12.19 | ₩38,861 | ₩38,981 | ₩38,780 | ₩38,952 | +0.23% | 7.3천 |
|---|
| 2025.12.18 | ₩38,418 | ₩38,700 | ₩38,365 | ₩38,448 | +0.08% | 8.5천 |
|---|
| 2025.12.17 | ₩38,445 | ₩38,505 | ₩37,882 | ₩37,882 | -1.46% | 5.7천 |
|---|
| 2025.12.16 | ₩38,535 | ₩38,660 | ₩38,298 | ₩38,593 | +0.15% | 9.4천 |
|---|
| 2025.12.15 | ₩38,660 | ₩38,753 | ₩38,633 | ₩38,692 | +0.08% | 3.3천 |
|---|
| 2025.12.12 | ₩39,048 | ₩39,092 | ₩38,660 | ₩38,713 | -0.86% | 7.5천 |
|---|
| 2025.12.11 | ₩39,115 | ₩39,397 | ₩39,062 | ₩39,383 | +0.69% | 5.1천 |
|---|
| 2025.12.10 | ₩39,123 | ₩39,386 | ₩39,001 | ₩39,386 | +0.67% | 6천 |
|---|
| 2025.12.09 | ₩39,149 | ₩39,229 | ₩39,048 | ₩39,048 | -0.26% | 55.7만 |
|---|
| 2025.12.08 | ₩39,222 | ₩39,222 | ₩38,941 | ₩39,035 | -0.48% | 6.2천 |
|---|
| 2025.12.05 | ₩37,078 | ₩39,292 | ₩37,078 | ₩39,129 | +5.53% | 6.1천 |
|---|
| 2025.12.04 | ₩38,954 | ₩39,115 | ₩37,011 | ₩39,021 | +0.17% | 9.6천 |
|---|
| 2025.12.03 | ₩38,847 | ₩39,142 | ₩38,834 | ₩38,941 | +0.24% | 6.9천 |
|---|
| 2025.12.02 | ₩39,050 | ₩39,102 | ₩38,713 | ₩38,886 | -0.42% | 5.3천 |
|---|
| 2025.12.01 | ₩38,740 | ₩38,887 | ₩38,686 | ₩38,729 | -0.03% | 3.4천 |
|---|
| 2025.11.28 | ₩38,497 | ₩39,008 | ₩38,497 | ₩38,988 | +1.27% | 5.8천 |
|---|
| 2025.11.26 | ₩38,660 | ₩38,874 | ₩38,631 | ₩38,814 | +0.40% | 4.5천 |
|---|
| 2025.11.25 | ₩37,815 | ₩38,459 | ₩37,815 | ₩38,429 | +1.62% | 7.8천 |
|---|
| 2025.11.24 | ₩37,614 | ₩38,003 | ₩37,602 | ₩38,003 | +1.03% | 6.1천 |
|---|
| 2025.11.21 | ₩36,516 | ₩37,419 | ₩36,489 | ₩36,995 | +1.31% | 7천 |
|---|
| 2025.11.20 | ₩38,660 | ₩38,697 | ₩36,667 | ₩36,753 | -4.93% | 8.8천 |
|---|
| 2025.11.19 | ₩37,239 | ₩38,015 | ₩37,239 | ₩37,661 | +1.13% | 1만 |
|---|
| 2025.11.18 | ₩37,092 | ₩37,655 | ₩37,078 | ₩37,384 | +0.79% | 1.3만 |
|---|
| 2025.11.17 | ₩38,378 | ₩38,378 | ₩37,613 | ₩37,722 | -1.71% | 6.5천 |
|---|
| 2025.11.14 | ₩37,010 | ₩38,499 | ₩37,010 | ₩38,195 | +3.20% | 9.8천 |
|---|
| 2025.11.13 | ₩38,686 | ₩38,836 | ₩38,107 | ₩38,146 | -1.40% | 8.7천 |
|---|
| 2025.11.12 | ₩39,169 | ₩39,169 | ₩38,981 | ₩39,080 | -0.23% | 6.9천 |
|---|
| 2025.11.11 | ₩38,849 | ₩39,155 | ₩38,849 | ₩39,137 | +0.74% | 5.3천 |
|---|
| 2025.11.10 | ₩38,861 | ₩39,236 | ₩38,780 | ₩39,184 | +0.83% | 6.6천 |
|---|
| 2025.11.07 | ₩37,909 | ₩38,244 | ₩37,561 | ₩38,231 | +0.85% | 1.4만 |
|---|
| 2025.11.06 | ₩38,619 | ₩38,646 | ₩38,298 | ₩38,371 | -0.64% | 1.2만 |
|---|
| 2025.11.05 | ₩38,928 | ₩39,177 | ₩38,925 | ₩38,957 | +0.08% | 8.7천 |
|---|
| 2025.11.04 | ₩39,075 | ₩39,149 | ₩38,716 | ₩38,725 | -0.90% | 5.4천 |
|---|
| 2025.11.03 | ₩39,356 | ₩39,584 | ₩39,356 | ₩39,433 | +0.19% | 7.4천 |
|---|
| 2025.10.31 | ₩39,437 | ₩39,517 | ₩39,222 | ₩39,319 | -0.30% | 4.5천 |
|---|
| 2025.10.30 | ₩39,464 | ₩39,464 | ₩39,141 | ₩39,141 | -0.82% | 4.1천 |
|---|
| 2025.10.29 | ₩39,517 | ₩39,787 | ₩39,410 | ₩39,531 | +0.03% | 7천 |
|---|
| 2025.10.28 | ₩39,394 | ₩39,541 | ₩39,289 | ₩39,478 | +0.21% | 7.1천 |
|---|
| 2025.10.27 | ₩39,035 | ₩39,252 | ₩38,995 | ₩39,252 | +0.56% | 4.5천 |
|---|
| 2025.10.24 | ₩38,641 | ₩38,765 | ₩38,512 | ₩38,635 | -0.01% | 9.7천 |
|---|
| 2025.10.23 | ₩38,126 | ₩38,231 | ₩37,990 | ₩38,205 | +0.21% | 3.2천 |
|---|
| 2025.10.22 | ₩38,083 | ₩38,189 | ₩37,668 | ₩37,889 | -0.51% | 4천 |
|---|
| 2025.10.21 | ₩38,176 | ₩38,263 | ₩38,124 | ₩38,208 | +0.08% | 4.6천 |
|---|
| 2025.10.20 | ₩37,789 | ₩38,244 | ₩37,789 | ₩38,217 | +1.13% | 4.6천 |
|---|
| 2025.10.17 | ₩37,612 | ₩37,742 | ₩37,293 | ₩37,742 | +0.35% | 4.7천 |
|---|
| 2025.10.16 | ₩37,885 | ₩37,978 | ₩37,278 | ₩37,490 | -1.04% | 5.2천 |
|---|
| 2025.10.15 | ₩38,043 | ₩38,094 | ₩37,320 | ₩37,665 | -0.99% | 2.5천 |
|---|
| 2025.10.14 | ₩37,085 | ₩37,728 | ₩37,085 | ₩37,478 | +1.06% | 4.5천 |
|---|
| 2025.10.13 | ₩37,474 | ₩37,708 | ₩37,333 | ₩37,661 | +0.50% | 5.7천 |
|---|
| 2025.10.10 | ₩38,191 | ₩38,296 | ₩36,797 | ₩36,797 | -3.65% | 3.9천 |
|---|