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 | ₩44,630 | ₩44,924 | ₩44,617 | ₩44,785 | +0.35% | 2.1만 |
| 2026.10.08 | ₩44,564 | ₩44,911 | ₩44,243 | ₩44,310 | -0.57% | 1.7만 |
| 2026.10.07 | ₩44,604 | ₩44,964 | ₩44,550 | ₩44,964 | +0.81% | 2.6만 |
| 2026.10.06 | ₩45,031 | ₩45,209 | ₩44,991 | ₩45,053 | +0.05% | 6.7만 |
| 2026.10.05 | ₩44,744 | ₩44,938 | ₩44,363 | ₩44,765 | +0.05% | 21.8만 |
| 2026.10.02 | ₩44,731 | ₩44,837 | ₩44,487 | ₩44,636 | -0.21% | 1.5만 |
| 2026.10.01 | ₩43,734 | ₩44,296 | ₩43,575 | ₩44,216 | +1.10% | 1.7만 |
| 2026.09.30 | ₩44,109 | ₩44,270 | ₩43,925 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,925 |
| -0.42% |
| 1.9만 |
| 2026.09.29 | ₩43,909 | ₩44,029 | ₩43,682 | ₩43,950 | +0.09% | 1.9만 |
|---|
| 2026.09.28 | ₩43,922 | ₩43,922 | ₩43,482 | ₩43,778 | -0.33% | 2.8만 |
|---|
| 2026.09.25 | ₩44,256 | ₩44,510 | ₩44,128 | ₩44,470 | +0.48% | 1.9만 |
|---|
| 2026.09.24 | ₩43,809 | ₩44,270 | ₩43,709 | ₩44,203 | +0.90% | 2만 |
|---|
| 2026.09.23 | ₩44,033 | ₩44,203 | ₩43,922 | ₩44,096 | +0.14% | 2.3만 |
|---|
| 2026.09.22 | ₩43,655 | ₩44,510 | ₩43,655 | ₩44,502 | +1.94% | 2만 |
|---|
| 2026.09.21 | ₩43,789 | ₩44,417 | ₩43,789 | ₩44,354 | +1.29% | 1.5만 |
|---|
| 2026.09.18 | ₩42,747 | ₩43,081 | ₩42,707 | ₩43,081 | +0.78% | 1.6만 |
|---|
| 2026.09.17 | ₩42,653 | ₩42,826 | ₩42,547 | ₩42,779 | +0.29% | 1.8만 |
|---|
| 2026.09.16 | ₩42,253 | ₩43,027 | ₩41,549 | ₩41,945 | -0.73% | 2만 |
|---|
| 2026.09.15 | ₩42,346 | ₩42,346 | ₩41,932 | ₩42,052 | -0.69% | 1.1만 |
|---|
| 2026.09.14 | ₩41,237 | ₩42,520 | ₩41,237 | ₩42,315 | +2.61% | 1.3만 |
|---|
| 2026.09.11 | ₩42,987 | ₩43,054 | ₩42,787 | ₩42,934 | -0.12% | 3.1만 |
|---|
| 2026.09.10 | ₩42,261 | ₩42,600 | ₩42,253 | ₩42,354 | +0.22% | 1.4만 |
|---|
| 2026.09.09 | ₩43,054 | ₩43,201 | ₩42,934 | ₩43,014 | -0.09% | 1.9만 |
|---|
| 2026.09.08 | ₩43,041 | ₩43,415 | ₩43,001 | ₩43,178 | +0.32% | 1.5만 |
|---|
| 2026.09.04 | ₩43,054 | ₩43,092 | ₩42,844 | ₩43,059 | +0.01% | 1.3만 |
|---|
| 2026.09.03 | ₩42,346 | ₩42,866 | ₩42,346 | ₩42,734 | +0.91% | 1.5만 |
|---|
| 2026.09.02 | ₩41,879 | ₩42,186 | ₩41,879 | ₩42,052 | +0.41% | 2.8만 |
|---|
| 2026.09.01 | ₩42,074 | ₩42,193 | ₩41,705 | ₩41,932 | -0.34% | 2.2만 |
|---|
| 2026.08.31 | ₩42,707 | ₩42,707 | ₩42,472 | ₩42,649 | -0.13% | 2.2만 |
|---|
| 2026.08.28 | ₩43,228 | ₩43,308 | ₩42,827 | ₩42,934 | -0.68% | 2만 |
|---|
| 2026.08.27 | ₩42,319 | ₩43,201 | ₩42,319 | ₩43,201 | +2.08% | 2.2만 |
|---|
| 2026.08.26 | ₩42,987 | ₩43,093 | ₩42,827 | ₩43,049 | +0.14% | 145.2만 |
|---|
| 2026.08.25 | ₩42,921 | ₩42,974 | ₩42,762 | ₩42,907 | -0.03% | 1.4만 |
|---|
| 2026.08.24 | ₩42,363 | ₩42,784 | ₩42,363 | ₩42,620 | +0.61% | 2.8만 |
|---|
| 2026.08.21 | ₩42,894 | ₩43,108 | ₩42,787 | ₩43,013 | +0.28% | 1.9만 |
|---|
| 2026.08.20 | ₩42,667 | ₩42,987 | ₩42,587 | ₩42,760 | +0.22% | 2.6만 |
|---|
| 2026.08.19 | ₩43,415 | ₩43,415 | ₩42,921 | ₩43,335 | -0.18% | 4.3만 |
|---|
| 2026.08.18 | ₩43,388 | ₩43,508 | ₩43,161 | ₩43,335 | -0.12% | 2.7만 |
|---|
| 2026.08.17 | ₩44,256 | ₩44,461 | ₩44,190 | ₩44,212 | -0.10% | 2만 |
|---|
| 2026.08.14 | ₩44,190 | ₩44,378 | ₩43,936 | ₩44,176 | -0.03% | 3.2만 |
|---|
| 2026.08.13 | ₩43,054 | ₩44,296 | ₩43,054 | ₩44,109 | +2.45% | 3만 |
|---|
| 2026.08.12 | ₩43,615 | ₩43,829 | ₩43,615 | ₩43,634 | +0.04% | 2.1만 |
|---|
| 2026.08.11 | ₩43,735 | ₩43,735 | ₩43,188 | ₩43,308 | -0.98% | 3.2만 |
|---|
| 2026.08.10 | ₩43,562 | ₩43,575 | ₩42,734 | ₩43,455 | -0.25% | 1.9만 |
|---|
| 2026.08.07 | ₩43,154 | ₩43,408 | ₩43,027 | ₩43,339 | +0.43% | 1.9만 |
|---|
| 2026.08.06 | ₩43,548 | ₩43,548 | ₩43,148 | ₩43,154 | -0.90% | 1.3만 |
|---|
| 2026.08.05 | ₩43,976 | ₩44,248 | ₩43,522 | ₩43,522 | -1.03% | 2.4만 |
|---|
| 2026.08.04 | ₩43,460 | ₩44,123 | ₩43,460 | ₩43,949 | +1.12% | 2.3만 |
|---|
| 2026.08.03 | ₩42,119 | ₩42,800 | ₩42,119 | ₩42,787 | +1.59% | 1.9만 |
|---|
| 2026.07.31 | ₩42,306 | ₩42,333 | ₩41,358 | ₩41,812 | -1.17% | 111.5만 |
|---|
| 2026.07.30 | ₩40,102 | ₩41,124 | ₩40,102 | ₩41,117 | +2.53% | 1.9만 |
|---|
| 2026.07.29 | ₩40,336 | ₩40,444 | ₩39,260 | ₩39,260 | -2.67% | 57.7만 |
|---|
| 2026.07.28 | ₩40,676 | ₩40,676 | ₩39,823 | ₩40,503 | -0.43% | 2.2만 |
|---|
| 2026.07.27 | ₩41,110 | ₩41,157 | ₩40,596 | ₩41,036 | -0.18% | 1.8만 |
|---|
| 2026.07.24 | ₩41,586 | ₩41,745 | ₩41,077 | ₩41,180 | -0.98% | 1.2만 |
|---|
| 2026.07.23 | ₩42,005 | ₩42,126 | ₩41,638 | ₩41,905 | -0.24% | 1.6만 |
|---|
| 2026.07.22 | ₩42,880 | ₩42,894 | ₩42,621 | ₩42,621 | -0.60% | 17만 |
|---|
| 2026.07.21 | ₩42,645 | ₩43,041 | ₩42,631 | ₩42,894 | +0.58% | 1.1만 |
|---|
| 2026.07.20 | ₩42,239 | ₩42,466 | ₩41,865 | ₩41,873 | -0.87% | 1.5만 |
|---|
| 2026.07.17 | ₩42,072 | ₩42,230 | ₩41,818 | ₩41,965 | -0.25% | 1.8만 |
|---|
| 2026.07.16 | ₩42,867 | ₩43,128 | ₩42,274 | ₩42,397 | -1.10% | 7.9천 |
|---|
| 2026.07.15 | ₩43,495 | ₩43,535 | ₩42,880 | ₩43,409 | -0.20% | 2.9만 |
|---|
| 2026.07.14 | ₩43,729 | ₩43,816 | ₩43,602 | ₩43,743 | +0.03% | 1.3만 |
|---|
| 2026.07.13 | ₩43,268 | ₩43,508 | ₩43,094 | ₩43,197 | -0.16% | 2만 |
|---|
| 2026.07.10 | ₩43,842 | ₩44,023 | ₩43,695 | ₩43,909 | +0.15% | 2.9만 |
|---|
| 2026.07.09 | ₩43,762 | ₩44,116 | ₩43,762 | ₩43,969 | +0.47% | 1.8만 |
|---|
| 2026.07.08 | ₩42,891 | ₩43,161 | ₩42,693 | ₩43,161 | +0.63% | 1.9만 |
|---|
| 2026.07.07 | ₩43,148 | ₩43,295 | ₩43,007 | ₩43,161 | +0.03% | 1.6만 |
|---|
| 2026.07.06 | ₩43,522 | ₩43,669 | ₩43,482 | ₩43,575 | +0.12% | 8.3만 |
|---|
| 2026.07.02 | ₩43,588 | ₩43,588 | ₩42,547 | ₩42,933 | -1.50% | 1.5만 |
|---|
| 2026.07.01 | ₩43,268 | ₩43,642 | ₩43,268 | ₩43,415 | +0.34% | 3만 |
|---|
| 2026.06.30 | ₩42,974 | ₩43,762 | ₩42,974 | ₩43,669 | +1.62% | 1.9만 |
|---|
| 2026.06.29 | ₩42,760 | ₩43,121 | ₩42,372 | ₩43,058 | +0.70% | 1.4만 |
|---|
| 2026.06.26 | ₩42,226 | ₩42,533 | ₩42,159 | ₩42,237 | +0.03% | 1.6만 |
|---|
| 2026.06.25 | ₩42,787 | ₩42,787 | ₩42,333 | ₩42,442 | -0.81% | 2.3만 |
|---|
| 2026.06.24 | ₩42,743 | ₩42,905 | ₩42,186 | ₩42,301 | -1.03% | 2.1만 |
|---|
| 2026.06.23 | ₩41,798 | ₩43,027 | ₩41,798 | ₩42,619 | +1.96% | 249.7만 |
|---|
| 2026.06.22 | ₩44,029 | ₩44,116 | ₩43,591 | ₩43,629 | -0.91% | 1.1만 |
|---|
| 2026.06.18 | ₩43,709 | ₩43,950 | ₩43,709 | ₩43,950 | +0.55% | 7.7천 |
|---|
| 2026.06.17 | ₩43,669 | ₩43,849 | ₩43,094 | ₩43,112 | -1.28% | 7.9천 |
|---|
| 2026.06.16 | ₩44,093 | ₩44,093 | ₩43,134 | ₩43,662 | -0.98% | 1만 |
|---|
| 2026.06.15 | ₩43,615 | ₩44,203 | ₩43,615 | ₩43,949 | +0.77% | 7.3천 |
|---|
| 2026.06.12 | ₩42,880 | ₩43,001 | ₩42,600 | ₩42,800 | -0.19% | 8.4천 |
|---|
| 2026.06.11 | ₩40,903 | ₩42,533 | ₩40,903 | ₩42,520 | +3.95% | 1.2만 |
|---|
| 2026.06.10 | ₩42,346 | ₩42,466 | ₩41,331 | ₩41,459 | -2.09% | 9.7천 |
|---|
| 2026.06.09 | ₩43,169 | ₩43,169 | ₩41,184 | ₩42,359 | -1.88% | 1만 |
|---|
| 2026.06.08 | ₩42,827 | ₩43,148 | ₩42,627 | ₩42,627 | -0.47% | 1.3만 |
|---|
| 2026.06.05 | ₩43,408 | ₩43,408 | ₩42,445 | ₩42,445 | -2.22% | 7.1천 |
|---|
| 2026.06.04 | ₩43,689 | ₩44,283 | ₩43,689 | ₩44,180 | +1.13% | 6.9천 |
|---|
| 2026.06.03 | ₩44,296 | ₩44,363 | ₩44,043 | ₩44,143 | -0.35% | 9.7천 |
|---|
| 2026.06.02 | ₩44,307 | ₩44,483 | ₩44,216 | ₩44,443 | +0.31% | 1.2만 |
|---|
| 2026.06.01 | ₩44,190 | ₩44,403 | ₩43,809 | ₩44,283 | +0.21% | 1.1만 |
|---|
| 2026.05.29 | ₩44,287 | ₩44,287 | ₩43,976 | ₩44,131 | -0.35% | 25.7만 |
|---|
| 2026.05.28 | ₩43,635 | ₩44,043 | ₩43,575 | ₩44,000 | +0.84% | 1.9만 |
|---|
| 2026.05.27 | ₩43,575 | ₩43,719 | ₩43,482 | ₩43,671 | +0.22% | 5.5천 |
|---|
| 2026.05.26 | ₩43,588 | ₩43,751 | ₩43,442 | ₩43,639 | +0.12% | 1.2만 |
|---|
| 2026.05.22 | ₩43,041 | ₩43,255 | ₩42,987 | ₩43,071 | +0.07% | 6.4천 |
|---|
| 2026.05.21 | ₩42,854 | ₩43,061 | ₩42,494 | ₩42,894 | +0.09% | 5.8천 |
|---|
| 2026.05.20 | ₩42,333 | ₩42,800 | ₩42,333 | ₩42,774 | +1.04% | 4.5만 |
|---|
| 2026.05.19 | ₩41,985 | ₩42,406 | ₩41,932 | ₩42,066 | +0.19% | 8.1천 |
|---|
| 2026.05.18 | ₩42,707 | ₩42,734 | ₩42,186 | ₩42,426 | -0.66% | 1.3만 |
|---|
| 2026.05.15 | ₩42,400 | ₩43,128 | ₩42,400 | ₩42,754 | +0.83% | 8.4천 |
|---|
| 2026.05.14 | ₩43,515 | ₩43,681 | ₩43,443 | ₩43,613 | +0.22% | 5.4천 |
|---|
| 2026.05.13 | ₩41,505 | ₩43,388 | ₩41,505 | ₩43,253 | +4.21% | 1.2만 |
|---|
| 2026.05.12 | ₩42,740 | ₩42,847 | ₩42,213 | ₩42,847 | +0.25% | 7.4천 |
|---|
| 2026.05.11 | ₩43,001 | ₩43,188 | ₩42,907 | ₩43,034 | +0.08% | 6.7천 |
|---|
| 2026.05.08 | ₩42,520 | ₩42,894 | ₩42,520 | ₩42,856 | +0.79% | 7.2천 |
|---|
| 2026.05.07 | ₩42,465 | ₩42,627 | ₩42,166 | ₩42,241 | -0.53% | 5.8천 |
|---|
| 2026.05.06 | ₩42,106 | ₩42,508 | ₩42,106 | ₩42,508 | +0.95% | 7.3천 |
|---|
| 2026.05.05 | ₩41,647 | ₩41,812 | ₩41,625 | ₩41,665 | +0.04% | 5.5천 |
|---|
| 2026.05.04 | ₩41,050 | ₩41,384 | ₩40,943 | ₩41,176 | +0.31% | 9.7천 |
|---|
| 2026.05.01 | ₩41,384 | ₩41,583 | ₩41,358 | ₩41,451 | +0.16% | 2만 |
|---|
| 2026.04.30 | ₩40,676 | ₩41,159 | ₩40,663 | ₩41,159 | +1.19% | 3.8천 |
|---|
| 2026.04.29 | ₩40,396 | ₩40,610 | ₩40,382 | ₩40,480 | +0.21% | 7.7천 |
|---|
| 2026.04.28 | ₩39,928 | ₩40,584 | ₩39,928 | ₩40,584 | +1.64% | 3.6천 |
|---|
| 2026.04.27 | ₩40,850 | ₩40,930 | ₩40,583 | ₩40,901 | +0.12% | 1.3만 |
|---|
| 2026.04.24 | ₩40,508 | ₩40,842 | ₩40,463 | ₩40,814 | +0.76% | 7.9천 |
|---|
| 2026.04.23 | ₩40,406 | ₩40,676 | ₩39,995 | ₩40,313 | -0.23% | 6.4천 |
|---|
| 2026.04.22 | ₩40,322 | ₩40,543 | ₩40,322 | ₩40,543 | +0.55% | 6.8천 |
|---|
| 2026.04.21 | ₩40,302 | ₩40,409 | ₩39,908 | ₩39,908 | -0.98% | 7.3천 |
|---|
| 2026.04.20 | ₩40,369 | ₩40,369 | ₩40,089 | ₩40,226 | -0.35% | 1.1만 |
|---|
| 2026.04.17 | ₩40,209 | ₩40,503 | ₩40,209 | ₩40,332 | +0.31% | 4.3천 |
|---|
| 2026.04.16 | ₩39,220 | ₩39,808 | ₩39,220 | ₩39,772 | +1.41% | 1.1만 |
|---|
| 2026.04.15 | ₩39,568 | ₩39,752 | ₩39,489 | ₩39,752 | +0.47% | 4.4천 |
|---|
| 2026.04.14 | ₩39,007 | ₩39,340 | ₩39,007 | ₩39,315 | +0.79% | 5.4천 |
|---|
| 2026.04.13 | ₩38,332 | ₩38,691 | ₩38,325 | ₩38,691 | +0.94% | 8.5천 |
|---|
| 2026.04.10 | ₩38,246 | ₩38,392 | ₩38,246 | ₩38,300 | +0.14% | 1.1만 |
|---|
| 2026.04.09 | ₩37,791 | ₩38,245 | ₩37,791 | ₩38,200 | +1.08% | 5.5천 |
|---|
| 2026.04.08 | ₩37,844 | ₩37,965 | ₩37,644 | ₩37,812 | -0.08% | 1.7만 |
|---|
| 2026.04.07 | ₩36,081 | ₩36,587 | ₩36,069 | ₩36,587 | +1.40% | 1.3만 |
|---|
| 2026.04.06 | ₩37,390 | ₩37,390 | ₩36,295 | ₩36,495 | -2.39% | 7.5천 |
|---|
| 2026.04.02 | ₩35,974 | ₩36,335 | ₩35,787 | ₩36,335 | +1.00% | 6.4만 |
|---|
| 2026.04.01 | ₩36,348 | ₩36,669 | ₩36,295 | ₩36,428 | +0.22% | 9.8천 |
|---|
| 2026.03.31 | ₩34,799 | ₩35,774 | ₩34,799 | ₩35,774 | +2.80% | 8.5천 |
|---|
| 2026.03.30 | ₩34,772 | ₩34,772 | ₩34,091 | ₩34,319 | -1.30% | 7.3천 |
|---|
| 2026.03.27 | ₩35,130 | ₩35,130 | ₩34,652 | ₩34,652 | -1.36% | 7.6천 |
|---|
| 2026.03.26 | ₩35,961 | ₩36,268 | ₩35,413 | ₩35,413 | -1.52% | 6천 |
|---|
| 2026.03.25 | ₩36,746 | ₩36,776 | ₩36,519 | ₩36,519 | -0.62% | 3.6천 |
|---|
| 2026.03.24 | ₩36,253 | ₩36,522 | ₩36,253 | ₩36,257 | +0.01% | 5.9천 |
|---|
| 2026.03.23 | ₩36,923 | ₩37,056 | ₩36,455 | ₩36,575 | -0.94% | 7.8천 |
|---|
| 2026.03.20 | ₩36,248 | ₩36,264 | ₩35,774 | ₩35,774 | -1.31% | 4.6천 |
|---|
| 2026.03.19 | ₩36,522 | ₩36,842 | ₩36,375 | ₩36,749 | +0.62% | 5.9천 |
|---|
| 2026.03.18 | ₩37,350 | ₩37,350 | ₩36,879 | ₩36,879 | -1.26% | 5.8천 |
|---|
| 2026.03.17 | ₩37,550 | ₩37,655 | ₩37,444 | ₩37,528 | -0.06% | 4.7천 |
|---|
| 2026.03.16 | ₩37,557 | ₩37,591 | ₩37,243 | ₩37,243 | -0.84% | 5.6천 |
|---|
| 2026.03.13 | ₩37,530 | ₩37,530 | ₩36,789 | ₩36,789 | -1.98% | 9.7천 |
|---|
| 2026.03.12 | ₩37,383 | ₩37,577 | ₩37,196 | ₩37,196 | -0.50% | 1만 |
|---|
| 2026.03.11 | ₩38,165 | ₩38,225 | ₩37,844 | ₩38,018 | -0.39% | 5.9천 |
|---|
| 2026.03.10 | ₩38,038 | ₩38,405 | ₩38,038 | ₩38,049 | +0.03% | 4.4천 |
|---|
| 2026.03.09 | ₩36,929 | ₩38,153 | ₩36,929 | ₩38,083 | +3.13% | 1.2만 |
|---|
| 2026.03.06 | ₩36,776 | ₩37,850 | ₩36,776 | ₩37,628 | +2.32% | 7.6천 |
|---|
| 2026.03.05 | ₩38,432 | ₩38,432 | ₩37,871 | ₩38,289 | -0.37% | 6.5천 |
|---|
| 2026.03.04 | ₩38,392 | ₩38,699 | ₩38,392 | ₩38,598 | +0.54% | 5.8천 |
|---|
| 2026.03.03 | ₩37,597 | ₩38,299 | ₩37,490 | ₩38,205 | +1.62% | 8.6천 |
|---|
| 2026.03.02 | ₩38,245 | ₩38,686 | ₩38,245 | ₩38,632 | +1.01% | 5.8천 |
|---|
| 2026.02.27 | ₩38,499 | ₩38,499 | ₩38,245 | ₩38,499 | 0.00% | 7.2천 |
|---|
| 2026.02.26 | ₩38,948 | ₩38,948 | ₩38,512 | ₩38,810 | -0.35% | 5.4천 |
|---|
| 2026.02.25 | ₩39,047 | ₩39,194 | ₩38,940 | ₩39,060 | +0.03% | 8.2천 |
|---|
| 2026.02.24 | ₩38,379 | ₩38,713 | ₩38,379 | ₩38,623 | +0.64% | 8.1천 |
|---|
| 2026.02.23 | ₩38,526 | ₩38,531 | ₩38,165 | ₩38,285 | -0.62% | 2.2만 |
|---|
| 2026.02.20 | ₩38,071 | ₩38,833 | ₩38,071 | ₩38,794 | +1.90% | 2.9만 |
|---|
| 2026.02.19 | ₩38,419 | ₩38,532 | ₩38,258 | ₩38,499 | +0.21% | 1.7만 |
|---|
| 2026.02.18 | ₩38,399 | ₩38,818 | ₩38,399 | ₩38,619 | +0.57% | 13.3만 |
|---|
| 2026.02.17 | ₩38,031 | ₩38,472 | ₩37,806 | ₩38,205 | +0.46% | 2.9만 |
|---|
| 2026.02.13 | ₩38,232 | ₩38,512 | ₩38,150 | ₩38,150 | -0.21% | 3.7천 |
|---|
| 2026.02.12 | ₩39,234 | ₩39,234 | ₩38,216 | ₩38,216 | -2.59% | 1.2만 |
|---|
| 2026.02.11 | ₩39,461 | ₩39,461 | ₩38,838 | ₩39,113 | -0.88% | 9천 |
|---|
| 2026.02.10 | ₩39,354 | ₩39,441 | ₩39,073 | ₩39,113 | -0.61% | 9.6천 |
|---|
| 2026.02.09 | ₩38,686 | ₩39,447 | ₩38,686 | ₩39,207 | +1.35% | 1.2만 |
|---|
| 2026.02.06 | ₩38,178 | ₩38,993 | ₩38,178 | ₩38,873 | +1.82% | 6.5천 |
|---|
| 2026.02.05 | ₩37,951 | ₩38,379 | ₩37,786 | ₩37,844 | -0.28% | 1.3만 |
|---|
| 2026.02.04 | ₩38,980 | ₩38,980 | ₩38,352 | ₩38,552 | -1.10% | 1.1만 |
|---|
| 2026.02.03 | ₩39,461 | ₩39,461 | ₩37,497 | ₩39,127 | -0.85% | 15.7만 |
|---|
| 2026.02.02 | ₩39,434 | ₩39,621 | ₩39,314 | ₩39,528 | +0.24% | 6.2천 |
|---|
| 2026.01.30 | ₩39,328 | ₩39,501 | ₩38,993 | ₩39,140 | -0.48% | 5.7천 |
|---|
| 2026.01.29 | ₩38,713 | ₩39,528 | ₩38,713 | ₩39,528 | +2.10% | 7.5천 |
|---|
| 2026.01.28 | ₩39,526 | ₩39,608 | ₩39,421 | ₩39,487 | -0.10% | 8.4천 |
|---|
| 2026.01.27 | ₩39,494 | ₩39,608 | ₩39,449 | ₩39,511 | +0.04% | 1만 |
|---|
| 2026.01.26 | ₩38,940 | ₩39,353 | ₩38,940 | ₩39,180 | +0.62% | 1만 |
|---|
| 2026.01.23 | ₩38,793 | ₩39,153 | ₩38,793 | ₩39,024 | +0.60% | 5.9천 |
|---|
| 2026.01.22 | ₩38,860 | ₩39,140 | ₩38,860 | ₩38,989 | +0.33% | 3.1천 |
|---|
| 2026.01.21 | ₩38,526 | ₩38,920 | ₩38,285 | ₩38,766 | +0.62% | 7.5천 |
|---|
| 2026.01.20 | ₩38,619 | ₩38,765 | ₩38,112 | ₩38,138 | -1.25% | 1만 |
|---|
| 2026.01.16 | ₩39,260 | ₩39,328 | ₩39,190 | ₩39,263 | +0.01% | 7.9천 |
|---|
| 2026.01.15 | ₩39,457 | ₩39,474 | ₩39,127 | ₩39,153 | -0.77% | 8.9천 |
|---|
| 2026.01.14 | ₩39,047 | ₩39,107 | ₩38,806 | ₩39,033 | -0.03% | 8천 |
|---|
| 2026.01.13 | ₩39,274 | ₩39,715 | ₩39,274 | ₩39,434 | +0.41% | 19.6만 |
|---|
| 2026.01.12 | ₩39,327 | ₩39,608 | ₩39,300 | ₩39,514 | +0.48% | 7.7만 |
|---|
| 2026.01.09 | ₩39,140 | ₩39,487 | ₩39,140 | ₩39,487 | +0.89% | 6.6천 |
|---|
| 2026.01.08 | ₩39,087 | ₩39,211 | ₩38,993 | ₩39,115 | +0.07% | 4.8천 |
|---|
| 2026.01.07 | ₩39,354 | ₩39,541 | ₩39,260 | ₩39,300 | -0.14% | 61.5만 |
|---|
| 2026.01.06 | ₩39,073 | ₩39,367 | ₩38,980 | ₩39,300 | +0.58% | 8.7천 |
|---|
| 2026.01.05 | ₩39,127 | ₩39,211 | ₩39,033 | ₩39,033 | -0.24% | 4.2천 |
|---|
| 2026.01.02 | ₩38,419 | ₩39,040 | ₩38,419 | ₩38,726 | +0.80% | 6천 |
|---|
| 2025.12.31 | ₩38,820 | ₩38,934 | ₩38,699 | ₩38,699 | -0.31% | 3.1천 |
|---|
| 2025.12.30 | ₩38,940 | ₩39,100 | ₩38,925 | ₩38,925 | -0.04% | 7.7천 |
|---|
| 2025.12.29 | ₩38,966 | ₩39,107 | ₩38,966 | ₩39,064 | +0.25% | 4.5천 |
|---|
| 2025.12.26 | ₩39,234 | ₩39,318 | ₩39,234 | ₩39,280 | +0.12% | 3.8천 |
|---|
| 2025.12.24 | ₩38,783 | ₩39,308 | ₩38,783 | ₩39,247 | +1.20% | 9.5천 |
|---|
| 2025.12.23 | ₩39,283 | ₩39,462 | ₩39,220 | ₩39,354 | +0.18% | 1.5만 |
|---|
| 2025.12.22 | ₩39,113 | ₩39,187 | ₩39,020 | ₩39,180 | +0.17% | 1만 |
|---|
| 2025.12.19 | ₩38,739 | ₩38,860 | ₩38,659 | ₩38,830 | +0.23% | 7.3천 |
|---|
| 2025.12.18 | ₩38,299 | ₩38,579 | ₩38,245 | ₩38,328 | +0.08% | 8.5천 |
|---|
| 2025.12.17 | ₩38,325 | ₩38,385 | ₩37,764 | ₩37,764 | -1.46% | 5.7천 |
|---|
| 2025.12.16 | ₩38,415 | ₩38,539 | ₩38,178 | ₩38,472 | +0.15% | 9.4천 |
|---|
| 2025.12.15 | ₩38,539 | ₩38,632 | ₩38,512 | ₩38,571 | +0.08% | 3.3천 |
|---|
| 2025.12.12 | ₩38,926 | ₩38,970 | ₩38,539 | ₩38,592 | -0.86% | 7.5천 |
|---|
| 2025.12.11 | ₩38,993 | ₩39,274 | ₩38,940 | ₩39,260 | +0.69% | 5.1천 |
|---|
| 2025.12.10 | ₩39,001 | ₩39,263 | ₩38,880 | ₩39,263 | +0.67% | 6천 |
|---|
| 2025.12.09 | ₩39,027 | ₩39,107 | ₩38,926 | ₩38,926 | -0.26% | 55.7만 |
|---|
| 2025.12.08 | ₩39,100 | ₩39,100 | ₩38,820 | ₩38,913 | -0.48% | 6.2천 |
|---|
| 2025.12.05 | ₩36,963 | ₩39,170 | ₩36,963 | ₩39,007 | +5.53% | 6.1천 |
|---|
| 2025.12.04 | ₩38,833 | ₩38,993 | ₩36,896 | ₩38,900 | +0.17% | 9.6천 |
|---|
| 2025.12.03 | ₩38,726 | ₩39,020 | ₩38,713 | ₩38,820 | +0.24% | 6.9천 |
|---|
| 2025.12.02 | ₩38,928 | ₩38,980 | ₩38,592 | ₩38,765 | -0.42% | 5.3천 |
|---|
| 2025.12.01 | ₩38,619 | ₩38,766 | ₩38,566 | ₩38,608 | -0.03% | 3.4천 |
|---|
| 2025.11.28 | ₩38,377 | ₩38,886 | ₩38,377 | ₩38,866 | +1.27% | 5.8천 |
|---|
| 2025.11.26 | ₩38,539 | ₩38,753 | ₩38,511 | ₩38,693 | +0.40% | 4.5천 |
|---|
| 2025.11.25 | ₩37,697 | ₩38,339 | ₩37,697 | ₩38,309 | +1.62% | 7.8천 |
|---|
| 2025.11.24 | ₩37,497 | ₩37,884 | ₩37,485 | ₩37,884 | +1.03% | 6.1천 |
|---|
| 2025.11.21 | ₩36,402 | ₩37,302 | ₩36,375 | ₩36,880 | +1.31% | 7천 |
|---|
| 2025.11.20 | ₩38,539 | ₩38,576 | ₩36,553 | ₩36,638 | -4.93% | 8.8천 |
|---|
| 2025.11.19 | ₩37,123 | ₩37,896 | ₩37,123 | ₩37,544 | +1.13% | 1만 |
|---|
| 2025.11.18 | ₩36,976 | ₩37,537 | ₩36,963 | ₩37,267 | +0.79% | 1.3만 |
|---|
| 2025.11.17 | ₩38,258 | ₩38,258 | ₩37,496 | ₩37,604 | -1.71% | 6.5천 |
|---|
| 2025.11.14 | ₩36,895 | ₩38,379 | ₩36,895 | ₩38,075 | +3.20% | 9.8천 |
|---|
| 2025.11.13 | ₩38,566 | ₩38,715 | ₩37,989 | ₩38,027 | -1.40% | 8.7천 |
|---|
| 2025.11.12 | ₩39,047 | ₩39,047 | ₩38,860 | ₩38,958 | -0.23% | 6.9천 |
|---|
| 2025.11.11 | ₩38,727 | ₩39,033 | ₩38,727 | ₩39,015 | +0.74% | 5.3천 |
|---|
| 2025.11.10 | ₩38,739 | ₩39,113 | ₩38,659 | ₩39,061 | +0.83% | 6.6천 |
|---|
| 2025.11.07 | ₩37,791 | ₩38,125 | ₩37,444 | ₩38,112 | +0.85% | 1.4만 |
|---|
| 2025.11.06 | ₩38,499 | ₩38,526 | ₩38,178 | ₩38,252 | -0.64% | 1.2만 |
|---|
| 2025.11.05 | ₩38,806 | ₩39,055 | ₩38,803 | ₩38,836 | +0.08% | 8.7천 |
|---|
| 2025.11.04 | ₩38,953 | ₩39,027 | ₩38,595 | ₩38,604 | -0.90% | 5.4천 |
|---|
| 2025.11.03 | ₩39,234 | ₩39,461 | ₩39,234 | ₩39,310 | +0.19% | 7.4천 |
|---|
| 2025.10.31 | ₩39,314 | ₩39,394 | ₩39,100 | ₩39,196 | -0.30% | 4.5천 |
|---|
| 2025.10.30 | ₩39,340 | ₩39,340 | ₩39,019 | ₩39,019 | -0.82% | 4.1천 |
|---|
| 2025.10.29 | ₩39,394 | ₩39,662 | ₩39,287 | ₩39,407 | +0.03% | 7천 |
|---|
| 2025.10.28 | ₩39,271 | ₩39,418 | ₩39,167 | ₩39,355 | +0.21% | 7.1천 |
|---|
| 2025.10.27 | ₩38,913 | ₩39,129 | ₩38,873 | ₩39,129 | +0.56% | 4.5천 |
|---|
| 2025.10.24 | ₩38,520 | ₩38,645 | ₩38,392 | ₩38,515 | -0.01% | 9.7천 |
|---|
| 2025.10.23 | ₩38,007 | ₩38,112 | ₩37,871 | ₩38,086 | +0.21% | 3.2천 |
|---|
| 2025.10.22 | ₩37,965 | ₩38,070 | ₩37,550 | ₩37,771 | -0.51% | 4천 |
|---|
| 2025.10.21 | ₩38,057 | ₩38,144 | ₩38,005 | ₩38,089 | +0.08% | 4.6천 |
|---|
| 2025.10.20 | ₩37,671 | ₩38,125 | ₩37,671 | ₩38,098 | +1.13% | 4.6천 |
|---|
| 2025.10.17 | ₩37,494 | ₩37,624 | ₩37,176 | ₩37,624 | +0.35% | 4.7천 |
|---|
| 2025.10.16 | ₩37,767 | ₩37,859 | ₩37,162 | ₩37,373 | -1.04% | 5.2천 |
|---|
| 2025.10.15 | ₩37,924 | ₩37,975 | ₩37,203 | ₩37,548 | -0.99% | 2.5천 |
|---|
| 2025.10.14 | ₩36,969 | ₩37,611 | ₩36,969 | ₩37,361 | +1.06% | 4.5천 |
|---|
| 2025.10.13 | ₩37,357 | ₩37,591 | ₩37,217 | ₩37,544 | +0.50% | 5.7천 |
|---|
| 2025.10.10 | ₩38,071 | ₩38,177 | ₩36,682 | ₩36,682 | -3.65% | 3.9천 |
|---|