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 | ₩44,655 | ₩44,949 | ₩44,642 | ₩44,810 | +0.35% | 2.1만 |
| 2026.10.08 | ₩44,588 | ₩44,936 | ₩44,268 | ₩44,334 | -0.57% | 1.7만 |
| 2026.10.07 | ₩44,628 | ₩44,989 | ₩44,575 | ₩44,989 | +0.81% | 2.6만 |
| 2026.10.06 | ₩45,056 | ₩45,234 | ₩45,016 | ₩45,077 | +0.05% | 6.7만 |
| 2026.10.05 | ₩44,769 | ₩44,963 | ₩44,388 | ₩44,790 | +0.05% | 21.8만 |
| 2026.10.02 | ₩44,755 | ₩44,862 | ₩44,512 | ₩44,660 | -0.21% | 1.5만 |
| 2026.10.01 | ₩43,758 | ₩44,321 | ₩43,599 | ₩44,241 | +1.10% | 1.7만 |
| 2026.09.30 | ₩44,134 | ₩44,294 | ₩43,949 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,949 |
| -0.42% |
| 1.9만 |
| 2026.09.29 | ₩43,933 | ₩44,054 | ₩43,706 | ₩43,975 | +0.09% | 1.9만 |
|---|
| 2026.09.28 | ₩43,947 | ₩43,947 | ₩43,506 | ₩43,802 | -0.33% | 2.8만 |
|---|
| 2026.09.25 | ₩44,281 | ₩44,535 | ₩44,153 | ₩44,495 | +0.48% | 1.9만 |
|---|
| 2026.09.24 | ₩43,833 | ₩44,294 | ₩43,733 | ₩44,227 | +0.90% | 2만 |
|---|
| 2026.09.23 | ₩44,058 | ₩44,227 | ₩43,947 | ₩44,121 | +0.14% | 2.3만 |
|---|
| 2026.09.22 | ₩43,679 | ₩44,535 | ₩43,679 | ₩44,527 | +1.94% | 2만 |
|---|
| 2026.09.21 | ₩43,813 | ₩44,441 | ₩43,813 | ₩44,378 | +1.29% | 1.5만 |
|---|
| 2026.09.18 | ₩42,771 | ₩43,105 | ₩42,730 | ₩43,105 | +0.78% | 1.6만 |
|---|
| 2026.09.17 | ₩42,677 | ₩42,849 | ₩42,570 | ₩42,803 | +0.29% | 1.8만 |
|---|
| 2026.09.16 | ₩42,276 | ₩43,051 | ₩41,572 | ₩41,969 | -0.73% | 2만 |
|---|
| 2026.09.15 | ₩42,370 | ₩42,370 | ₩41,955 | ₩42,076 | -0.69% | 1.1만 |
|---|
| 2026.09.14 | ₩41,260 | ₩42,543 | ₩41,260 | ₩42,339 | +2.61% | 1.3만 |
|---|
| 2026.09.11 | ₩43,011 | ₩43,078 | ₩42,811 | ₩42,958 | -0.12% | 3.1만 |
|---|
| 2026.09.10 | ₩42,284 | ₩42,624 | ₩42,276 | ₩42,378 | +0.22% | 1.4만 |
|---|
| 2026.09.09 | ₩43,078 | ₩43,225 | ₩42,958 | ₩43,038 | -0.09% | 1.9만 |
|---|
| 2026.09.08 | ₩43,065 | ₩43,439 | ₩43,025 | ₩43,202 | +0.32% | 1.5만 |
|---|
| 2026.09.04 | ₩43,078 | ₩43,115 | ₩42,868 | ₩43,083 | +0.01% | 1.3만 |
|---|
| 2026.09.03 | ₩42,370 | ₩42,890 | ₩42,370 | ₩42,757 | +0.91% | 1.5만 |
|---|
| 2026.09.02 | ₩41,902 | ₩42,209 | ₩41,902 | ₩42,076 | +0.41% | 2.8만 |
|---|
| 2026.09.01 | ₩42,097 | ₩42,216 | ₩41,728 | ₩41,955 | -0.34% | 2.2만 |
|---|
| 2026.08.31 | ₩42,730 | ₩42,730 | ₩42,495 | ₩42,673 | -0.13% | 2.2만 |
|---|
| 2026.08.28 | ₩43,252 | ₩43,332 | ₩42,851 | ₩42,958 | -0.68% | 2만 |
|---|
| 2026.08.27 | ₩42,343 | ₩43,225 | ₩42,343 | ₩43,225 | +2.08% | 2.2만 |
|---|
| 2026.08.26 | ₩43,011 | ₩43,117 | ₩42,851 | ₩43,073 | +0.14% | 145.2만 |
|---|
| 2026.08.25 | ₩42,944 | ₩42,998 | ₩42,785 | ₩42,931 | -0.03% | 1.4만 |
|---|
| 2026.08.24 | ₩42,387 | ₩42,808 | ₩42,387 | ₩42,644 | +0.61% | 2.8만 |
|---|
| 2026.08.21 | ₩42,918 | ₩43,131 | ₩42,811 | ₩43,037 | +0.28% | 1.9만 |
|---|
| 2026.08.20 | ₩42,690 | ₩43,011 | ₩42,610 | ₩42,784 | +0.22% | 2.6만 |
|---|
| 2026.08.19 | ₩43,439 | ₩43,439 | ₩42,944 | ₩43,359 | -0.18% | 4.3만 |
|---|
| 2026.08.18 | ₩43,412 | ₩43,532 | ₩43,185 | ₩43,359 | -0.12% | 2.7만 |
|---|
| 2026.08.17 | ₩44,281 | ₩44,485 | ₩44,214 | ₩44,237 | -0.10% | 2만 |
|---|
| 2026.08.14 | ₩44,214 | ₩44,403 | ₩43,960 | ₩44,201 | -0.03% | 3.2만 |
|---|
| 2026.08.13 | ₩43,078 | ₩44,321 | ₩43,078 | ₩44,134 | +2.45% | 3만 |
|---|
| 2026.08.12 | ₩43,639 | ₩43,853 | ₩43,639 | ₩43,658 | +0.04% | 2.1만 |
|---|
| 2026.08.11 | ₩43,760 | ₩43,760 | ₩43,212 | ₩43,332 | -0.98% | 3.2만 |
|---|
| 2026.08.10 | ₩43,586 | ₩43,599 | ₩42,757 | ₩43,479 | -0.25% | 1.9만 |
|---|
| 2026.08.07 | ₩43,178 | ₩43,432 | ₩43,051 | ₩43,363 | +0.43% | 1.9만 |
|---|
| 2026.08.06 | ₩43,573 | ₩43,573 | ₩43,172 | ₩43,178 | -0.90% | 1.3만 |
|---|
| 2026.08.05 | ₩44,000 | ₩44,273 | ₩43,546 | ₩43,546 | -1.03% | 2.4만 |
|---|
| 2026.08.04 | ₩43,484 | ₩44,147 | ₩43,484 | ₩43,973 | +1.12% | 2.3만 |
|---|
| 2026.08.03 | ₩42,142 | ₩42,824 | ₩42,142 | ₩42,811 | +1.59% | 1.9만 |
|---|
| 2026.07.31 | ₩42,329 | ₩42,356 | ₩41,381 | ₩41,835 | -1.17% | 111.5만 |
|---|
| 2026.07.30 | ₩40,124 | ₩41,147 | ₩40,124 | ₩41,140 | +2.53% | 1.9만 |
|---|
| 2026.07.29 | ₩40,358 | ₩40,466 | ₩39,282 | ₩39,282 | -2.67% | 57.7만 |
|---|
| 2026.07.28 | ₩40,699 | ₩40,699 | ₩39,845 | ₩40,525 | -0.43% | 2.2만 |
|---|
| 2026.07.27 | ₩41,133 | ₩41,180 | ₩40,619 | ₩41,058 | -0.18% | 1.8만 |
|---|
| 2026.07.24 | ₩41,609 | ₩41,768 | ₩41,100 | ₩41,203 | -0.98% | 1.2만 |
|---|
| 2026.07.23 | ₩42,029 | ₩42,149 | ₩41,661 | ₩41,929 | -0.24% | 1.6만 |
|---|
| 2026.07.22 | ₩42,904 | ₩42,918 | ₩42,645 | ₩42,645 | -0.60% | 17만 |
|---|
| 2026.07.21 | ₩42,669 | ₩43,065 | ₩42,654 | ₩42,918 | +0.58% | 1.1만 |
|---|
| 2026.07.20 | ₩42,263 | ₩42,490 | ₩41,888 | ₩41,896 | -0.87% | 1.5만 |
|---|
| 2026.07.17 | ₩42,096 | ₩42,253 | ₩41,842 | ₩41,989 | -0.25% | 1.8만 |
|---|
| 2026.07.16 | ₩42,891 | ₩43,151 | ₩42,297 | ₩42,420 | -1.10% | 7.9천 |
|---|
| 2026.07.15 | ₩43,519 | ₩43,559 | ₩42,904 | ₩43,434 | -0.20% | 2.9만 |
|---|
| 2026.07.14 | ₩43,753 | ₩43,840 | ₩43,626 | ₩43,768 | +0.03% | 1.3만 |
|---|
| 2026.07.13 | ₩43,292 | ₩43,532 | ₩43,118 | ₩43,221 | -0.16% | 2만 |
|---|
| 2026.07.10 | ₩43,867 | ₩44,047 | ₩43,720 | ₩43,933 | +0.15% | 2.9만 |
|---|
| 2026.07.09 | ₩43,786 | ₩44,141 | ₩43,786 | ₩43,994 | +0.47% | 1.8만 |
|---|
| 2026.07.08 | ₩42,915 | ₩43,185 | ₩42,717 | ₩43,185 | +0.63% | 1.9만 |
|---|
| 2026.07.07 | ₩43,172 | ₩43,319 | ₩43,031 | ₩43,185 | +0.03% | 1.6만 |
|---|
| 2026.07.06 | ₩43,546 | ₩43,693 | ₩43,506 | ₩43,599 | +0.12% | 8.3만 |
|---|
| 2026.07.02 | ₩43,613 | ₩43,613 | ₩42,570 | ₩42,956 | -1.50% | 1.5만 |
|---|
| 2026.07.01 | ₩43,292 | ₩43,666 | ₩43,292 | ₩43,439 | +0.34% | 3만 |
|---|
| 2026.06.30 | ₩42,998 | ₩43,786 | ₩42,998 | ₩43,693 | +1.62% | 1.9만 |
|---|
| 2026.06.29 | ₩42,784 | ₩43,145 | ₩42,395 | ₩43,082 | +0.70% | 1.4만 |
|---|
| 2026.06.26 | ₩42,249 | ₩42,557 | ₩42,182 | ₩42,260 | +0.03% | 1.6만 |
|---|
| 2026.06.25 | ₩42,811 | ₩42,811 | ₩42,356 | ₩42,466 | -0.81% | 2.3만 |
|---|
| 2026.06.24 | ₩42,767 | ₩42,928 | ₩42,209 | ₩42,324 | -1.03% | 2.1만 |
|---|
| 2026.06.23 | ₩41,822 | ₩43,051 | ₩41,822 | ₩42,642 | +1.96% | 249.7만 |
|---|
| 2026.06.22 | ₩44,054 | ₩44,141 | ₩43,615 | ₩43,653 | -0.91% | 1.1만 |
|---|
| 2026.06.18 | ₩43,733 | ₩43,975 | ₩43,733 | ₩43,975 | +0.55% | 7.7천 |
|---|
| 2026.06.17 | ₩43,693 | ₩43,873 | ₩43,118 | ₩43,135 | -1.28% | 7.9천 |
|---|
| 2026.06.16 | ₩44,118 | ₩44,118 | ₩43,158 | ₩43,686 | -0.98% | 1만 |
|---|
| 2026.06.15 | ₩43,639 | ₩44,227 | ₩43,639 | ₩43,973 | +0.77% | 7.3천 |
|---|
| 2026.06.12 | ₩42,904 | ₩43,025 | ₩42,624 | ₩42,824 | -0.19% | 8.4천 |
|---|
| 2026.06.11 | ₩40,926 | ₩42,557 | ₩40,926 | ₩42,543 | +3.95% | 1.2만 |
|---|
| 2026.06.10 | ₩42,370 | ₩42,490 | ₩41,354 | ₩41,482 | -2.09% | 9.7천 |
|---|
| 2026.06.09 | ₩43,193 | ₩43,193 | ₩41,207 | ₩42,383 | -1.88% | 1만 |
|---|
| 2026.06.08 | ₩42,851 | ₩43,172 | ₩42,650 | ₩42,650 | -0.47% | 1.3만 |
|---|
| 2026.06.05 | ₩43,432 | ₩43,432 | ₩42,468 | ₩42,468 | -2.22% | 7.1천 |
|---|
| 2026.06.04 | ₩43,713 | ₩44,308 | ₩43,713 | ₩44,205 | +1.13% | 6.9천 |
|---|
| 2026.06.03 | ₩44,321 | ₩44,388 | ₩44,067 | ₩44,167 | -0.35% | 9.7천 |
|---|
| 2026.06.02 | ₩44,332 | ₩44,508 | ₩44,241 | ₩44,468 | +0.31% | 1.2만 |
|---|
| 2026.06.01 | ₩44,214 | ₩44,428 | ₩43,833 | ₩44,308 | +0.21% | 1.1만 |
|---|
| 2026.05.29 | ₩44,312 | ₩44,312 | ₩44,000 | ₩44,155 | -0.35% | 25.7만 |
|---|
| 2026.05.28 | ₩43,659 | ₩44,067 | ₩43,599 | ₩44,024 | +0.84% | 1.9만 |
|---|
| 2026.05.27 | ₩43,599 | ₩43,744 | ₩43,506 | ₩43,695 | +0.22% | 5.5천 |
|---|
| 2026.05.26 | ₩43,613 | ₩43,776 | ₩43,466 | ₩43,663 | +0.12% | 1.2만 |
|---|
| 2026.05.22 | ₩43,065 | ₩43,278 | ₩43,011 | ₩43,095 | +0.07% | 6.4천 |
|---|
| 2026.05.21 | ₩42,877 | ₩43,085 | ₩42,518 | ₩42,918 | +0.09% | 5.8천 |
|---|
| 2026.05.20 | ₩42,356 | ₩42,824 | ₩42,356 | ₩42,797 | +1.04% | 4.5만 |
|---|
| 2026.05.19 | ₩42,009 | ₩42,430 | ₩41,955 | ₩42,089 | +0.19% | 8.1천 |
|---|
| 2026.05.18 | ₩42,730 | ₩42,757 | ₩42,209 | ₩42,450 | -0.66% | 1.3만 |
|---|
| 2026.05.15 | ₩42,423 | ₩43,151 | ₩42,423 | ₩42,777 | +0.83% | 8.4천 |
|---|
| 2026.05.14 | ₩43,539 | ₩43,705 | ₩43,467 | ₩43,637 | +0.22% | 5.4천 |
|---|
| 2026.05.13 | ₩41,528 | ₩43,412 | ₩41,528 | ₩43,277 | +4.21% | 1.2만 |
|---|
| 2026.05.12 | ₩42,764 | ₩42,871 | ₩42,236 | ₩42,871 | +0.25% | 7.4천 |
|---|
| 2026.05.11 | ₩43,025 | ₩43,212 | ₩42,931 | ₩43,058 | +0.08% | 6.7천 |
|---|
| 2026.05.08 | ₩42,543 | ₩42,918 | ₩42,543 | ₩42,880 | +0.79% | 7.2천 |
|---|
| 2026.05.07 | ₩42,489 | ₩42,650 | ₩42,189 | ₩42,264 | -0.53% | 5.8천 |
|---|
| 2026.05.06 | ₩42,129 | ₩42,531 | ₩42,129 | ₩42,531 | +0.95% | 7.3천 |
|---|
| 2026.05.05 | ₩41,671 | ₩41,835 | ₩41,648 | ₩41,688 | +0.04% | 5.5천 |
|---|
| 2026.05.04 | ₩41,073 | ₩41,407 | ₩40,966 | ₩41,199 | +0.31% | 9.7천 |
|---|
| 2026.05.01 | ₩41,407 | ₩41,606 | ₩41,381 | ₩41,474 | +0.16% | 2만 |
|---|
| 2026.04.30 | ₩40,699 | ₩41,181 | ₩40,685 | ₩41,181 | +1.19% | 3.8천 |
|---|
| 2026.04.29 | ₩40,418 | ₩40,632 | ₩40,405 | ₩40,502 | +0.21% | 7.7천 |
|---|
| 2026.04.28 | ₩39,950 | ₩40,607 | ₩39,950 | ₩40,607 | +1.64% | 3.6천 |
|---|
| 2026.04.27 | ₩40,873 | ₩40,953 | ₩40,605 | ₩40,923 | +0.12% | 1.3만 |
|---|
| 2026.04.24 | ₩40,530 | ₩40,865 | ₩40,485 | ₩40,837 | +0.76% | 7.9천 |
|---|
| 2026.04.23 | ₩40,429 | ₩40,699 | ₩40,017 | ₩40,335 | -0.23% | 6.4천 |
|---|
| 2026.04.22 | ₩40,345 | ₩40,565 | ₩40,345 | ₩40,565 | +0.55% | 6.8천 |
|---|
| 2026.04.21 | ₩40,325 | ₩40,432 | ₩39,930 | ₩39,930 | -0.98% | 7.3천 |
|---|
| 2026.04.20 | ₩40,391 | ₩40,391 | ₩40,111 | ₩40,248 | -0.35% | 1.1만 |
|---|
| 2026.04.17 | ₩40,231 | ₩40,525 | ₩40,231 | ₩40,354 | +0.31% | 4.3천 |
|---|
| 2026.04.16 | ₩39,242 | ₩39,830 | ₩39,242 | ₩39,794 | +1.41% | 1.1만 |
|---|
| 2026.04.15 | ₩39,590 | ₩39,774 | ₩39,511 | ₩39,774 | +0.47% | 4.4천 |
|---|
| 2026.04.14 | ₩39,028 | ₩39,362 | ₩39,028 | ₩39,337 | +0.79% | 5.4천 |
|---|
| 2026.04.13 | ₩38,353 | ₩38,713 | ₩38,346 | ₩38,713 | +0.94% | 8.5천 |
|---|
| 2026.04.10 | ₩38,268 | ₩38,413 | ₩38,268 | ₩38,321 | +0.14% | 1.1만 |
|---|
| 2026.04.09 | ₩37,812 | ₩38,266 | ₩37,812 | ₩38,221 | +1.08% | 5.5천 |
|---|
| 2026.04.08 | ₩37,865 | ₩37,986 | ₩37,665 | ₩37,833 | -0.08% | 1.7만 |
|---|
| 2026.04.07 | ₩36,101 | ₩36,608 | ₩36,089 | ₩36,608 | +1.40% | 1.3만 |
|---|
| 2026.04.06 | ₩37,411 | ₩37,411 | ₩36,315 | ₩36,515 | -2.39% | 7.5천 |
|---|
| 2026.04.02 | ₩35,994 | ₩36,355 | ₩35,807 | ₩36,355 | +1.00% | 6.4만 |
|---|
| 2026.04.01 | ₩36,368 | ₩36,689 | ₩36,315 | ₩36,449 | +0.22% | 9.8천 |
|---|
| 2026.03.31 | ₩34,818 | ₩35,794 | ₩34,818 | ₩35,794 | +2.80% | 8.5천 |
|---|
| 2026.03.30 | ₩34,791 | ₩34,791 | ₩34,110 | ₩34,338 | -1.30% | 7.3천 |
|---|
| 2026.03.27 | ₩35,149 | ₩35,149 | ₩34,671 | ₩34,671 | -1.36% | 7.6천 |
|---|
| 2026.03.26 | ₩35,981 | ₩36,288 | ₩35,433 | ₩35,433 | -1.52% | 6천 |
|---|
| 2026.03.25 | ₩36,767 | ₩36,796 | ₩36,539 | ₩36,539 | -0.62% | 3.6천 |
|---|
| 2026.03.24 | ₩36,273 | ₩36,542 | ₩36,273 | ₩36,277 | +0.01% | 5.9천 |
|---|
| 2026.03.23 | ₩36,943 | ₩37,077 | ₩36,475 | ₩36,596 | -0.94% | 7.8천 |
|---|
| 2026.03.20 | ₩36,268 | ₩36,284 | ₩35,794 | ₩35,794 | -1.31% | 4.6천 |
|---|
| 2026.03.19 | ₩36,542 | ₩36,863 | ₩36,395 | ₩36,769 | +0.62% | 5.9천 |
|---|
| 2026.03.18 | ₩37,371 | ₩37,371 | ₩36,899 | ₩36,899 | -1.26% | 5.8천 |
|---|
| 2026.03.17 | ₩37,571 | ₩37,676 | ₩37,464 | ₩37,549 | -0.06% | 4.7천 |
|---|
| 2026.03.16 | ₩37,578 | ₩37,611 | ₩37,264 | ₩37,264 | -0.84% | 5.6천 |
|---|
| 2026.03.13 | ₩37,551 | ₩37,551 | ₩36,809 | ₩36,809 | -1.98% | 9.7천 |
|---|
| 2026.03.12 | ₩37,404 | ₩37,598 | ₩37,217 | ₩37,217 | -0.50% | 1만 |
|---|
| 2026.03.11 | ₩38,186 | ₩38,246 | ₩37,865 | ₩38,039 | -0.39% | 5.9천 |
|---|
| 2026.03.10 | ₩38,059 | ₩38,427 | ₩38,059 | ₩38,070 | +0.03% | 4.4천 |
|---|
| 2026.03.09 | ₩36,950 | ₩38,174 | ₩36,950 | ₩38,105 | +3.13% | 1.2만 |
|---|
| 2026.03.06 | ₩36,796 | ₩37,871 | ₩36,796 | ₩37,649 | +2.32% | 7.6천 |
|---|
| 2026.03.05 | ₩38,453 | ₩38,453 | ₩37,892 | ₩38,310 | -0.37% | 6.5천 |
|---|
| 2026.03.04 | ₩38,413 | ₩38,721 | ₩38,413 | ₩38,619 | +0.54% | 5.8천 |
|---|
| 2026.03.03 | ₩37,618 | ₩38,320 | ₩37,511 | ₩38,226 | +1.62% | 8.6천 |
|---|
| 2026.03.02 | ₩38,266 | ₩38,707 | ₩38,266 | ₩38,654 | +1.01% | 5.8천 |
|---|
| 2026.02.27 | ₩38,520 | ₩38,520 | ₩38,266 | ₩38,520 | 0.00% | 7.2천 |
|---|
| 2026.02.26 | ₩38,969 | ₩38,969 | ₩38,534 | ₩38,832 | -0.35% | 5.4천 |
|---|
| 2026.02.25 | ₩39,068 | ₩39,215 | ₩38,961 | ₩39,082 | +0.03% | 8.2천 |
|---|
| 2026.02.24 | ₩38,400 | ₩38,734 | ₩38,400 | ₩38,645 | +0.64% | 8.1천 |
|---|
| 2026.02.23 | ₩38,547 | ₩38,552 | ₩38,186 | ₩38,306 | -0.62% | 2.2만 |
|---|
| 2026.02.20 | ₩38,093 | ₩38,854 | ₩38,093 | ₩38,816 | +1.90% | 2.9만 |
|---|
| 2026.02.19 | ₩38,440 | ₩38,554 | ₩38,280 | ₩38,520 | +0.21% | 1.7만 |
|---|
| 2026.02.18 | ₩38,420 | ₩38,840 | ₩38,420 | ₩38,641 | +0.57% | 13.3만 |
|---|
| 2026.02.17 | ₩38,052 | ₩38,494 | ₩37,827 | ₩38,226 | +0.46% | 2.9만 |
|---|
| 2026.02.13 | ₩38,253 | ₩38,534 | ₩38,171 | ₩38,171 | -0.21% | 3.7천 |
|---|
| 2026.02.12 | ₩39,255 | ₩39,255 | ₩38,237 | ₩38,237 | -2.59% | 1.2만 |
|---|
| 2026.02.11 | ₩39,483 | ₩39,483 | ₩38,860 | ₩39,135 | -0.88% | 9천 |
|---|
| 2026.02.10 | ₩39,376 | ₩39,463 | ₩39,095 | ₩39,135 | -0.61% | 9.6천 |
|---|
| 2026.02.09 | ₩38,707 | ₩39,469 | ₩38,707 | ₩39,229 | +1.35% | 1.2만 |
|---|
| 2026.02.06 | ₩38,199 | ₩39,015 | ₩38,199 | ₩38,894 | +1.82% | 6.5천 |
|---|
| 2026.02.05 | ₩37,972 | ₩38,400 | ₩37,807 | ₩37,865 | -0.28% | 1.3만 |
|---|
| 2026.02.04 | ₩39,001 | ₩39,001 | ₩38,373 | ₩38,574 | -1.10% | 1.1만 |
|---|
| 2026.02.03 | ₩39,483 | ₩39,483 | ₩37,518 | ₩39,148 | -0.85% | 15.7만 |
|---|
| 2026.02.02 | ₩39,456 | ₩39,643 | ₩39,336 | ₩39,549 | +0.24% | 6.2천 |
|---|
| 2026.01.30 | ₩39,350 | ₩39,523 | ₩39,015 | ₩39,162 | -0.48% | 5.7천 |
|---|
| 2026.01.29 | ₩38,734 | ₩39,549 | ₩38,734 | ₩39,549 | +2.10% | 7.5천 |
|---|
| 2026.01.28 | ₩39,548 | ₩39,630 | ₩39,442 | ₩39,509 | -0.10% | 8.4천 |
|---|
| 2026.01.27 | ₩39,516 | ₩39,630 | ₩39,471 | ₩39,533 | +0.04% | 1만 |
|---|
| 2026.01.26 | ₩38,961 | ₩39,374 | ₩38,961 | ₩39,202 | +0.62% | 1만 |
|---|
| 2026.01.23 | ₩38,814 | ₩39,175 | ₩38,814 | ₩39,046 | +0.60% | 5.9천 |
|---|
| 2026.01.22 | ₩38,881 | ₩39,162 | ₩38,881 | ₩39,011 | +0.33% | 3.1천 |
|---|
| 2026.01.21 | ₩38,547 | ₩38,941 | ₩38,306 | ₩38,788 | +0.62% | 7.5천 |
|---|
| 2026.01.20 | ₩38,641 | ₩38,786 | ₩38,133 | ₩38,159 | -1.25% | 1만 |
|---|
| 2026.01.16 | ₩39,282 | ₩39,350 | ₩39,211 | ₩39,285 | +0.01% | 7.9천 |
|---|
| 2026.01.15 | ₩39,479 | ₩39,496 | ₩39,148 | ₩39,175 | -0.77% | 8.9천 |
|---|
| 2026.01.14 | ₩39,068 | ₩39,128 | ₩38,828 | ₩39,055 | -0.03% | 8천 |
|---|
| 2026.01.13 | ₩39,295 | ₩39,737 | ₩39,295 | ₩39,456 | +0.41% | 19.6만 |
|---|
| 2026.01.12 | ₩39,349 | ₩39,630 | ₩39,322 | ₩39,536 | +0.48% | 7.7만 |
|---|
| 2026.01.09 | ₩39,162 | ₩39,509 | ₩39,162 | ₩39,509 | +0.89% | 6.6천 |
|---|
| 2026.01.08 | ₩39,108 | ₩39,233 | ₩39,015 | ₩39,136 | +0.07% | 4.8천 |
|---|
| 2026.01.07 | ₩39,376 | ₩39,563 | ₩39,282 | ₩39,322 | -0.14% | 61.5만 |
|---|
| 2026.01.06 | ₩39,095 | ₩39,389 | ₩39,001 | ₩39,322 | +0.58% | 8.7천 |
|---|
| 2026.01.05 | ₩39,148 | ₩39,233 | ₩39,055 | ₩39,055 | -0.24% | 4.2천 |
|---|
| 2026.01.02 | ₩38,440 | ₩39,062 | ₩38,440 | ₩38,747 | +0.80% | 6천 |
|---|
| 2025.12.31 | ₩38,841 | ₩38,956 | ₩38,721 | ₩38,721 | -0.31% | 3.1천 |
|---|
| 2025.12.30 | ₩38,961 | ₩39,122 | ₩38,947 | ₩38,947 | -0.04% | 7.7천 |
|---|
| 2025.12.29 | ₩38,988 | ₩39,128 | ₩38,988 | ₩39,086 | +0.25% | 4.5천 |
|---|
| 2025.12.26 | ₩39,255 | ₩39,340 | ₩39,255 | ₩39,302 | +0.12% | 3.8천 |
|---|
| 2025.12.24 | ₩38,805 | ₩39,330 | ₩38,805 | ₩39,269 | +1.20% | 9.5천 |
|---|
| 2025.12.23 | ₩39,305 | ₩39,484 | ₩39,242 | ₩39,376 | +0.18% | 1.5만 |
|---|
| 2025.12.22 | ₩39,135 | ₩39,209 | ₩39,042 | ₩39,202 | +0.17% | 1만 |
|---|
| 2025.12.19 | ₩38,761 | ₩38,881 | ₩38,681 | ₩38,852 | +0.23% | 7.3천 |
|---|
| 2025.12.18 | ₩38,320 | ₩38,600 | ₩38,266 | ₩38,349 | +0.08% | 8.5천 |
|---|
| 2025.12.17 | ₩38,346 | ₩38,407 | ₩37,785 | ₩37,785 | -1.46% | 5.7천 |
|---|
| 2025.12.16 | ₩38,436 | ₩38,560 | ₩38,199 | ₩38,494 | +0.15% | 9.4천 |
|---|
| 2025.12.15 | ₩38,560 | ₩38,654 | ₩38,534 | ₩38,592 | +0.08% | 3.3천 |
|---|
| 2025.12.12 | ₩38,948 | ₩38,992 | ₩38,560 | ₩38,614 | -0.86% | 7.5천 |
|---|
| 2025.12.11 | ₩39,015 | ₩39,295 | ₩38,961 | ₩39,282 | +0.69% | 5.1천 |
|---|
| 2025.12.10 | ₩39,023 | ₩39,285 | ₩38,901 | ₩39,285 | +0.67% | 6천 |
|---|
| 2025.12.09 | ₩39,048 | ₩39,128 | ₩38,948 | ₩38,948 | -0.26% | 55.7만 |
|---|
| 2025.12.08 | ₩39,122 | ₩39,122 | ₩38,841 | ₩38,935 | -0.48% | 6.2천 |
|---|
| 2025.12.05 | ₩36,983 | ₩39,191 | ₩36,983 | ₩39,028 | +5.53% | 6.1천 |
|---|
| 2025.12.04 | ₩38,854 | ₩39,015 | ₩36,916 | ₩38,921 | +0.17% | 9.6천 |
|---|
| 2025.12.03 | ₩38,747 | ₩39,042 | ₩38,734 | ₩38,841 | +0.24% | 6.9천 |
|---|
| 2025.12.02 | ₩38,949 | ₩39,001 | ₩38,614 | ₩38,786 | -0.42% | 5.3천 |
|---|
| 2025.12.01 | ₩38,641 | ₩38,788 | ₩38,587 | ₩38,630 | -0.03% | 3.4천 |
|---|
| 2025.11.28 | ₩38,399 | ₩38,908 | ₩38,399 | ₩38,888 | +1.27% | 5.8천 |
|---|
| 2025.11.26 | ₩38,560 | ₩38,774 | ₩38,532 | ₩38,714 | +0.40% | 4.5천 |
|---|
| 2025.11.25 | ₩37,718 | ₩38,360 | ₩37,718 | ₩38,330 | +1.62% | 7.8천 |
|---|
| 2025.11.24 | ₩37,518 | ₩37,905 | ₩37,506 | ₩37,905 | +1.03% | 6.1천 |
|---|
| 2025.11.21 | ₩36,422 | ₩37,323 | ₩36,395 | ₩36,900 | +1.31% | 7천 |
|---|
| 2025.11.20 | ₩38,560 | ₩38,598 | ₩36,573 | ₩36,658 | -4.93% | 8.8천 |
|---|
| 2025.11.19 | ₩37,144 | ₩37,917 | ₩37,144 | ₩37,565 | +1.13% | 1만 |
|---|
| 2025.11.18 | ₩36,997 | ₩37,558 | ₩36,983 | ₩37,288 | +0.79% | 1.3만 |
|---|
| 2025.11.17 | ₩38,280 | ₩38,280 | ₩37,516 | ₩37,625 | -1.71% | 6.5천 |
|---|
| 2025.11.14 | ₩36,915 | ₩38,400 | ₩36,915 | ₩38,097 | +3.20% | 9.8천 |
|---|
| 2025.11.13 | ₩38,587 | ₩38,737 | ₩38,010 | ₩38,048 | -1.40% | 8.7천 |
|---|
| 2025.11.12 | ₩39,068 | ₩39,068 | ₩38,881 | ₩38,980 | -0.23% | 6.9천 |
|---|
| 2025.11.11 | ₩38,749 | ₩39,055 | ₩38,749 | ₩39,036 | +0.74% | 5.3천 |
|---|
| 2025.11.10 | ₩38,761 | ₩39,135 | ₩38,681 | ₩39,083 | +0.83% | 6.6천 |
|---|
| 2025.11.07 | ₩37,812 | ₩38,146 | ₩37,464 | ₩38,133 | +0.85% | 1.4만 |
|---|
| 2025.11.06 | ₩38,520 | ₩38,547 | ₩38,199 | ₩38,273 | -0.64% | 1.2만 |
|---|
| 2025.11.05 | ₩38,828 | ₩39,076 | ₩38,825 | ₩38,857 | +0.08% | 8.7천 |
|---|
| 2025.11.04 | ₩38,975 | ₩39,048 | ₩38,616 | ₩38,626 | -0.90% | 5.4천 |
|---|
| 2025.11.03 | ₩39,255 | ₩39,483 | ₩39,255 | ₩39,332 | +0.19% | 7.4천 |
|---|
| 2025.10.31 | ₩39,336 | ₩39,416 | ₩39,122 | ₩39,218 | -0.30% | 4.5천 |
|---|
| 2025.10.30 | ₩39,362 | ₩39,362 | ₩39,040 | ₩39,040 | -0.82% | 4.1천 |
|---|
| 2025.10.29 | ₩39,416 | ₩39,684 | ₩39,309 | ₩39,429 | +0.03% | 7천 |
|---|
| 2025.10.28 | ₩39,293 | ₩39,440 | ₩39,189 | ₩39,377 | +0.21% | 7.1천 |
|---|
| 2025.10.27 | ₩38,935 | ₩39,151 | ₩38,894 | ₩39,151 | +0.56% | 4.5천 |
|---|
| 2025.10.24 | ₩38,542 | ₩38,666 | ₩38,413 | ₩38,536 | -0.01% | 9.7천 |
|---|
| 2025.10.23 | ₩38,028 | ₩38,133 | ₩37,892 | ₩38,107 | +0.21% | 3.2천 |
|---|
| 2025.10.22 | ₩37,986 | ₩38,091 | ₩37,571 | ₩37,792 | -0.51% | 4천 |
|---|
| 2025.10.21 | ₩38,078 | ₩38,165 | ₩38,026 | ₩38,110 | +0.08% | 4.6천 |
|---|
| 2025.10.20 | ₩37,692 | ₩38,146 | ₩37,692 | ₩38,119 | +1.13% | 4.6천 |
|---|
| 2025.10.17 | ₩37,515 | ₩37,645 | ₩37,197 | ₩37,645 | +0.35% | 4.7천 |
|---|
| 2025.10.16 | ₩37,788 | ₩37,880 | ₩37,182 | ₩37,393 | -1.04% | 5.2천 |
|---|
| 2025.10.15 | ₩37,946 | ₩37,996 | ₩37,224 | ₩37,569 | -0.99% | 2.5천 |
|---|
| 2025.10.14 | ₩36,990 | ₩37,631 | ₩36,990 | ₩37,381 | +1.06% | 4.5천 |
|---|
| 2025.10.13 | ₩37,377 | ₩37,611 | ₩37,237 | ₩37,565 | +0.50% | 5.7천 |
|---|
| 2025.10.10 | ₩38,093 | ₩38,198 | ₩36,702 | ₩36,702 | -3.65% | 3.9천 |
|---|