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 | ₩44,633 | ₩44,927 | ₩44,620 | ₩44,788 | +0.35% | 2.1만 |
| 2026.10.08 | ₩44,567 | ₩44,914 | ₩44,246 | ₩44,313 | -0.57% | 1.7만 |
| 2026.10.07 | ₩44,607 | ₩44,967 | ₩44,553 | ₩44,967 | +0.81% | 2.6만 |
| 2026.10.06 | ₩45,034 | ₩45,212 | ₩44,994 | ₩45,056 | +0.05% | 6.7만 |
| 2026.10.05 | ₩44,747 | ₩44,941 | ₩44,366 | ₩44,768 | +0.05% | 21.8만 |
| 2026.10.02 | ₩44,734 | ₩44,840 | ₩44,490 | ₩44,639 | -0.21% | 1.5만 |
| 2026.10.01 | ₩43,737 | ₩44,299 | ₩43,578 | ₩44,219 | +1.10% | 1.7만 |
| 2026.09.30 | ₩44,112 | ₩44,273 | ₩43,928 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,928 |
| -0.42% |
| 1.9만 |
| 2026.09.29 | ₩43,912 | ₩44,032 | ₩43,685 | ₩43,953 | +0.09% | 1.9만 |
|---|
| 2026.09.28 | ₩43,925 | ₩43,925 | ₩43,485 | ₩43,781 | -0.33% | 2.8만 |
|---|
| 2026.09.25 | ₩44,259 | ₩44,513 | ₩44,131 | ₩44,473 | +0.48% | 1.9만 |
|---|
| 2026.09.24 | ₩43,812 | ₩44,273 | ₩43,712 | ₩44,206 | +0.90% | 2만 |
|---|
| 2026.09.23 | ₩44,036 | ₩44,206 | ₩43,925 | ₩44,099 | +0.14% | 2.3만 |
|---|
| 2026.09.22 | ₩43,658 | ₩44,513 | ₩43,658 | ₩44,505 | +1.94% | 2만 |
|---|
| 2026.09.21 | ₩43,792 | ₩44,420 | ₩43,792 | ₩44,357 | +1.29% | 1.5만 |
|---|
| 2026.09.18 | ₩42,750 | ₩43,084 | ₩42,710 | ₩43,084 | +0.78% | 1.6만 |
|---|
| 2026.09.17 | ₩42,656 | ₩42,829 | ₩42,549 | ₩42,782 | +0.29% | 1.8만 |
|---|
| 2026.09.16 | ₩42,255 | ₩43,030 | ₩41,551 | ₩41,948 | -0.73% | 2만 |
|---|
| 2026.09.15 | ₩42,349 | ₩42,349 | ₩41,935 | ₩42,055 | -0.69% | 1.1만 |
|---|
| 2026.09.14 | ₩41,240 | ₩42,523 | ₩41,240 | ₩42,318 | +2.61% | 1.3만 |
|---|
| 2026.09.11 | ₩42,990 | ₩43,057 | ₩42,790 | ₩42,937 | -0.12% | 3.1만 |
|---|
| 2026.09.10 | ₩42,263 | ₩42,603 | ₩42,255 | ₩42,357 | +0.22% | 1.4만 |
|---|
| 2026.09.09 | ₩43,057 | ₩43,204 | ₩42,937 | ₩43,017 | -0.09% | 1.9만 |
|---|
| 2026.09.08 | ₩43,044 | ₩43,418 | ₩43,004 | ₩43,181 | +0.32% | 1.5만 |
|---|
| 2026.09.04 | ₩43,057 | ₩43,094 | ₩42,847 | ₩43,062 | +0.01% | 1.3만 |
|---|
| 2026.09.03 | ₩42,349 | ₩42,869 | ₩42,349 | ₩42,736 | +0.91% | 1.5만 |
|---|
| 2026.09.02 | ₩41,881 | ₩42,189 | ₩41,881 | ₩42,055 | +0.41% | 2.8만 |
|---|
| 2026.09.01 | ₩42,076 | ₩42,195 | ₩41,708 | ₩41,935 | -0.34% | 2.2만 |
|---|
| 2026.08.31 | ₩42,710 | ₩42,710 | ₩42,475 | ₩42,652 | -0.13% | 2.2만 |
|---|
| 2026.08.28 | ₩43,231 | ₩43,311 | ₩42,830 | ₩42,937 | -0.68% | 2만 |
|---|
| 2026.08.27 | ₩42,322 | ₩43,204 | ₩42,322 | ₩43,204 | +2.08% | 2.2만 |
|---|
| 2026.08.26 | ₩42,990 | ₩43,096 | ₩42,830 | ₩43,052 | +0.14% | 145.2만 |
|---|
| 2026.08.25 | ₩42,923 | ₩42,977 | ₩42,764 | ₩42,910 | -0.03% | 1.4만 |
|---|
| 2026.08.24 | ₩42,366 | ₩42,787 | ₩42,366 | ₩42,623 | +0.61% | 2.8만 |
|---|
| 2026.08.21 | ₩42,897 | ₩43,110 | ₩42,790 | ₩43,016 | +0.28% | 1.9만 |
|---|
| 2026.08.20 | ₩42,670 | ₩42,990 | ₩42,589 | ₩42,763 | +0.22% | 2.6만 |
|---|
| 2026.08.19 | ₩43,418 | ₩43,418 | ₩42,923 | ₩43,338 | -0.18% | 4.3만 |
|---|
| 2026.08.18 | ₩43,391 | ₩43,511 | ₩43,164 | ₩43,338 | -0.12% | 2.7만 |
|---|
| 2026.08.17 | ₩44,259 | ₩44,464 | ₩44,193 | ₩44,215 | -0.10% | 2만 |
|---|
| 2026.08.14 | ₩44,193 | ₩44,381 | ₩43,939 | ₩44,179 | -0.03% | 3.2만 |
|---|
| 2026.08.13 | ₩43,057 | ₩44,299 | ₩43,057 | ₩44,112 | +2.45% | 3만 |
|---|
| 2026.08.12 | ₩43,618 | ₩43,832 | ₩43,618 | ₩43,637 | +0.04% | 2.1만 |
|---|
| 2026.08.11 | ₩43,738 | ₩43,738 | ₩43,191 | ₩43,311 | -0.98% | 3.2만 |
|---|
| 2026.08.10 | ₩43,565 | ₩43,578 | ₩42,736 | ₩43,458 | -0.25% | 1.9만 |
|---|
| 2026.08.07 | ₩43,157 | ₩43,411 | ₩43,030 | ₩43,342 | +0.43% | 1.9만 |
|---|
| 2026.08.06 | ₩43,551 | ₩43,551 | ₩43,151 | ₩43,157 | -0.90% | 1.3만 |
|---|
| 2026.08.05 | ₩43,979 | ₩44,251 | ₩43,525 | ₩43,525 | -1.03% | 2.4만 |
|---|
| 2026.08.04 | ₩43,463 | ₩44,126 | ₩43,463 | ₩43,952 | +1.12% | 2.3만 |
|---|
| 2026.08.03 | ₩42,122 | ₩42,803 | ₩42,122 | ₩42,790 | +1.59% | 1.9만 |
|---|
| 2026.07.31 | ₩42,309 | ₩42,336 | ₩41,360 | ₩41,815 | -1.17% | 111.5만 |
|---|
| 2026.07.30 | ₩40,105 | ₩41,127 | ₩40,105 | ₩41,120 | +2.53% | 1.9만 |
|---|
| 2026.07.29 | ₩40,338 | ₩40,447 | ₩39,263 | ₩39,263 | -2.67% | 57.7만 |
|---|
| 2026.07.28 | ₩40,679 | ₩40,679 | ₩39,825 | ₩40,505 | -0.43% | 2.2만 |
|---|
| 2026.07.27 | ₩41,113 | ₩41,160 | ₩40,599 | ₩41,038 | -0.18% | 1.8만 |
|---|
| 2026.07.24 | ₩41,589 | ₩41,748 | ₩41,080 | ₩41,183 | -0.98% | 1.2만 |
|---|
| 2026.07.23 | ₩42,008 | ₩42,129 | ₩41,641 | ₩41,908 | -0.24% | 1.6만 |
|---|
| 2026.07.22 | ₩42,883 | ₩42,897 | ₩42,624 | ₩42,624 | -0.60% | 17만 |
|---|
| 2026.07.21 | ₩42,648 | ₩43,044 | ₩42,634 | ₩42,897 | +0.58% | 1.1만 |
|---|
| 2026.07.20 | ₩42,242 | ₩42,469 | ₩41,868 | ₩41,876 | -0.87% | 1.5만 |
|---|
| 2026.07.17 | ₩42,075 | ₩42,233 | ₩41,821 | ₩41,968 | -0.25% | 1.8만 |
|---|
| 2026.07.16 | ₩42,870 | ₩43,130 | ₩42,277 | ₩42,400 | -1.10% | 7.9천 |
|---|
| 2026.07.15 | ₩43,498 | ₩43,538 | ₩42,883 | ₩43,412 | -0.20% | 2.9만 |
|---|
| 2026.07.14 | ₩43,732 | ₩43,819 | ₩43,605 | ₩43,746 | +0.03% | 1.3만 |
|---|
| 2026.07.13 | ₩43,271 | ₩43,511 | ₩43,097 | ₩43,200 | -0.16% | 2만 |
|---|
| 2026.07.10 | ₩43,845 | ₩44,026 | ₩43,698 | ₩43,912 | +0.15% | 2.9만 |
|---|
| 2026.07.09 | ₩43,765 | ₩44,119 | ₩43,765 | ₩43,972 | +0.47% | 1.8만 |
|---|
| 2026.07.08 | ₩42,894 | ₩43,164 | ₩42,696 | ₩43,164 | +0.63% | 1.9만 |
|---|
| 2026.07.07 | ₩43,151 | ₩43,297 | ₩43,010 | ₩43,164 | +0.03% | 1.6만 |
|---|
| 2026.07.06 | ₩43,525 | ₩43,672 | ₩43,485 | ₩43,578 | +0.12% | 8.3만 |
|---|
| 2026.07.02 | ₩43,591 | ₩43,591 | ₩42,549 | ₩42,935 | -1.50% | 1.5만 |
|---|
| 2026.07.01 | ₩43,271 | ₩43,645 | ₩43,271 | ₩43,418 | +0.34% | 3만 |
|---|
| 2026.06.30 | ₩42,977 | ₩43,765 | ₩42,977 | ₩43,672 | +1.62% | 1.9만 |
|---|
| 2026.06.29 | ₩42,763 | ₩43,124 | ₩42,374 | ₩43,061 | +0.70% | 1.4만 |
|---|
| 2026.06.26 | ₩42,229 | ₩42,536 | ₩42,162 | ₩42,239 | +0.03% | 1.6만 |
|---|
| 2026.06.25 | ₩42,790 | ₩42,790 | ₩42,336 | ₩42,445 | -0.81% | 2.3만 |
|---|
| 2026.06.24 | ₩42,746 | ₩42,907 | ₩42,189 | ₩42,304 | -1.03% | 2.1만 |
|---|
| 2026.06.23 | ₩41,801 | ₩43,030 | ₩41,801 | ₩42,622 | +1.96% | 249.7만 |
|---|
| 2026.06.22 | ₩44,032 | ₩44,119 | ₩43,594 | ₩43,631 | -0.91% | 1.1만 |
|---|
| 2026.06.18 | ₩43,712 | ₩43,953 | ₩43,712 | ₩43,953 | +0.55% | 7.7천 |
|---|
| 2026.06.17 | ₩43,672 | ₩43,852 | ₩43,097 | ₩43,114 | -1.28% | 7.9천 |
|---|
| 2026.06.16 | ₩44,096 | ₩44,096 | ₩43,137 | ₩43,665 | -0.98% | 1만 |
|---|
| 2026.06.15 | ₩43,618 | ₩44,206 | ₩43,618 | ₩43,952 | +0.77% | 7.3천 |
|---|
| 2026.06.12 | ₩42,883 | ₩43,004 | ₩42,603 | ₩42,803 | -0.19% | 8.4천 |
|---|
| 2026.06.11 | ₩40,906 | ₩42,536 | ₩40,906 | ₩42,523 | +3.95% | 1.2만 |
|---|
| 2026.06.10 | ₩42,349 | ₩42,469 | ₩41,334 | ₩41,462 | -2.09% | 9.7천 |
|---|
| 2026.06.09 | ₩43,172 | ₩43,172 | ₩41,187 | ₩42,362 | -1.88% | 1만 |
|---|
| 2026.06.08 | ₩42,830 | ₩43,151 | ₩42,630 | ₩42,630 | -0.47% | 1.3만 |
|---|
| 2026.06.05 | ₩43,411 | ₩43,411 | ₩42,448 | ₩42,448 | -2.22% | 7.1천 |
|---|
| 2026.06.04 | ₩43,692 | ₩44,286 | ₩43,692 | ₩44,183 | +1.13% | 6.9천 |
|---|
| 2026.06.03 | ₩44,299 | ₩44,366 | ₩44,046 | ₩44,146 | -0.35% | 9.7천 |
|---|
| 2026.06.02 | ₩44,310 | ₩44,486 | ₩44,219 | ₩44,446 | +0.31% | 1.2만 |
|---|
| 2026.06.01 | ₩44,193 | ₩44,406 | ₩43,812 | ₩44,286 | +0.21% | 1.1만 |
|---|
| 2026.05.29 | ₩44,290 | ₩44,290 | ₩43,979 | ₩44,134 | -0.35% | 25.7만 |
|---|
| 2026.05.28 | ₩43,638 | ₩44,046 | ₩43,578 | ₩44,003 | +0.84% | 1.9만 |
|---|
| 2026.05.27 | ₩43,578 | ₩43,722 | ₩43,485 | ₩43,674 | +0.22% | 5.5천 |
|---|
| 2026.05.26 | ₩43,591 | ₩43,754 | ₩43,444 | ₩43,642 | +0.12% | 1.2만 |
|---|
| 2026.05.22 | ₩43,044 | ₩43,257 | ₩42,990 | ₩43,074 | +0.07% | 6.4천 |
|---|
| 2026.05.21 | ₩42,857 | ₩43,064 | ₩42,497 | ₩42,897 | +0.09% | 5.8천 |
|---|
| 2026.05.20 | ₩42,336 | ₩42,803 | ₩42,336 | ₩42,776 | +1.04% | 4.5만 |
|---|
| 2026.05.19 | ₩41,988 | ₩42,409 | ₩41,935 | ₩42,068 | +0.19% | 8.1천 |
|---|
| 2026.05.18 | ₩42,710 | ₩42,736 | ₩42,189 | ₩42,429 | -0.66% | 1.3만 |
|---|
| 2026.05.15 | ₩42,402 | ₩43,130 | ₩42,402 | ₩42,756 | +0.83% | 8.4천 |
|---|
| 2026.05.14 | ₩43,518 | ₩43,684 | ₩43,446 | ₩43,615 | +0.22% | 5.4천 |
|---|
| 2026.05.13 | ₩41,507 | ₩43,391 | ₩41,507 | ₩43,256 | +4.21% | 1.2만 |
|---|
| 2026.05.12 | ₩42,743 | ₩42,850 | ₩42,215 | ₩42,850 | +0.25% | 7.4천 |
|---|
| 2026.05.11 | ₩43,004 | ₩43,191 | ₩42,910 | ₩43,037 | +0.08% | 6.7천 |
|---|
| 2026.05.08 | ₩42,523 | ₩42,897 | ₩42,523 | ₩42,859 | +0.79% | 7.2천 |
|---|
| 2026.05.07 | ₩42,468 | ₩42,630 | ₩42,169 | ₩42,243 | -0.53% | 5.8천 |
|---|
| 2026.05.06 | ₩42,109 | ₩42,511 | ₩42,109 | ₩42,511 | +0.95% | 7.3천 |
|---|
| 2026.05.05 | ₩41,650 | ₩41,815 | ₩41,628 | ₩41,668 | +0.04% | 5.5천 |
|---|
| 2026.05.04 | ₩41,053 | ₩41,387 | ₩40,946 | ₩41,179 | +0.31% | 9.7천 |
|---|
| 2026.05.01 | ₩41,387 | ₩41,586 | ₩41,360 | ₩41,454 | +0.16% | 2만 |
|---|
| 2026.04.30 | ₩40,679 | ₩41,161 | ₩40,666 | ₩41,161 | +1.19% | 3.8천 |
|---|
| 2026.04.29 | ₩40,399 | ₩40,612 | ₩40,385 | ₩40,483 | +0.21% | 7.7천 |
|---|
| 2026.04.28 | ₩39,931 | ₩40,587 | ₩39,931 | ₩40,587 | +1.64% | 3.6천 |
|---|
| 2026.04.27 | ₩40,853 | ₩40,933 | ₩40,586 | ₩40,904 | +0.12% | 1.3만 |
|---|
| 2026.04.24 | ₩40,511 | ₩40,845 | ₩40,465 | ₩40,817 | +0.76% | 7.9천 |
|---|
| 2026.04.23 | ₩40,409 | ₩40,679 | ₩39,998 | ₩40,316 | -0.23% | 6.4천 |
|---|
| 2026.04.22 | ₩40,325 | ₩40,545 | ₩40,325 | ₩40,545 | +0.55% | 6.8천 |
|---|
| 2026.04.21 | ₩40,305 | ₩40,412 | ₩39,911 | ₩39,911 | -0.98% | 7.3천 |
|---|
| 2026.04.20 | ₩40,372 | ₩40,372 | ₩40,091 | ₩40,229 | -0.35% | 1.1만 |
|---|
| 2026.04.17 | ₩40,211 | ₩40,505 | ₩40,211 | ₩40,334 | +0.31% | 4.3천 |
|---|
| 2026.04.16 | ₩39,223 | ₩39,811 | ₩39,223 | ₩39,775 | +1.41% | 1.1만 |
|---|
| 2026.04.15 | ₩39,570 | ₩39,755 | ₩39,491 | ₩39,755 | +0.47% | 4.4천 |
|---|
| 2026.04.14 | ₩39,009 | ₩39,343 | ₩39,009 | ₩39,318 | +0.79% | 5.4천 |
|---|
| 2026.04.13 | ₩38,335 | ₩38,694 | ₩38,328 | ₩38,694 | +0.94% | 8.5천 |
|---|
| 2026.04.10 | ₩38,249 | ₩38,395 | ₩38,249 | ₩38,302 | +0.14% | 1.1만 |
|---|
| 2026.04.09 | ₩37,793 | ₩38,248 | ₩37,793 | ₩38,202 | +1.08% | 5.5천 |
|---|
| 2026.04.08 | ₩37,847 | ₩37,967 | ₩37,647 | ₩37,815 | -0.08% | 1.7만 |
|---|
| 2026.04.07 | ₩36,083 | ₩36,590 | ₩36,071 | ₩36,590 | +1.40% | 1.3만 |
|---|
| 2026.04.06 | ₩37,393 | ₩37,393 | ₩36,297 | ₩36,498 | -2.39% | 7.5천 |
|---|
| 2026.04.02 | ₩35,977 | ₩36,337 | ₩35,790 | ₩36,337 | +1.00% | 6.4만 |
|---|
| 2026.04.01 | ₩36,351 | ₩36,671 | ₩36,297 | ₩36,431 | +0.22% | 9.8천 |
|---|
| 2026.03.31 | ₩34,801 | ₩35,776 | ₩34,801 | ₩35,776 | +2.80% | 8.5천 |
|---|
| 2026.03.30 | ₩34,774 | ₩34,774 | ₩34,093 | ₩34,321 | -1.30% | 7.3천 |
|---|
| 2026.03.27 | ₩35,132 | ₩35,132 | ₩34,654 | ₩34,654 | -1.36% | 7.6천 |
|---|
| 2026.03.26 | ₩35,963 | ₩36,270 | ₩35,416 | ₩35,416 | -1.52% | 6천 |
|---|
| 2026.03.25 | ₩36,749 | ₩36,778 | ₩36,522 | ₩36,522 | -0.62% | 3.6천 |
|---|
| 2026.03.24 | ₩36,256 | ₩36,524 | ₩36,256 | ₩36,260 | +0.01% | 5.9천 |
|---|
| 2026.03.23 | ₩36,925 | ₩37,059 | ₩36,458 | ₩36,578 | -0.94% | 7.8천 |
|---|
| 2026.03.20 | ₩36,250 | ₩36,266 | ₩35,776 | ₩35,776 | -1.31% | 4.6천 |
|---|
| 2026.03.19 | ₩36,524 | ₩36,845 | ₩36,377 | ₩36,751 | +0.62% | 5.9천 |
|---|
| 2026.03.18 | ₩37,353 | ₩37,353 | ₩36,881 | ₩36,881 | -1.26% | 5.8천 |
|---|
| 2026.03.17 | ₩37,553 | ₩37,657 | ₩37,446 | ₩37,530 | -0.06% | 4.7천 |
|---|
| 2026.03.16 | ₩37,560 | ₩37,593 | ₩37,246 | ₩37,246 | -0.84% | 5.6천 |
|---|
| 2026.03.13 | ₩37,533 | ₩37,533 | ₩36,792 | ₩36,792 | -1.98% | 9.7천 |
|---|
| 2026.03.12 | ₩37,386 | ₩37,580 | ₩37,199 | ₩37,199 | -0.50% | 1만 |
|---|
| 2026.03.11 | ₩38,168 | ₩38,228 | ₩37,847 | ₩38,021 | -0.39% | 5.9천 |
|---|
| 2026.03.10 | ₩38,041 | ₩38,408 | ₩38,041 | ₩38,051 | +0.03% | 4.4천 |
|---|
| 2026.03.09 | ₩36,932 | ₩38,155 | ₩36,932 | ₩38,086 | +3.13% | 1.2만 |
|---|
| 2026.03.06 | ₩36,778 | ₩37,852 | ₩36,778 | ₩37,630 | +2.32% | 7.6천 |
|---|
| 2026.03.05 | ₩38,435 | ₩38,435 | ₩37,874 | ₩38,292 | -0.37% | 6.5천 |
|---|
| 2026.03.04 | ₩38,395 | ₩38,702 | ₩38,395 | ₩38,600 | +0.54% | 5.8천 |
|---|
| 2026.03.03 | ₩37,600 | ₩38,301 | ₩37,493 | ₩38,208 | +1.62% | 8.6천 |
|---|
| 2026.03.02 | ₩38,248 | ₩38,689 | ₩38,248 | ₩38,635 | +1.01% | 5.8천 |
|---|
| 2026.02.27 | ₩38,502 | ₩38,502 | ₩38,248 | ₩38,502 | 0.00% | 7.2천 |
|---|
| 2026.02.26 | ₩38,950 | ₩38,950 | ₩38,515 | ₩38,813 | -0.35% | 5.4천 |
|---|
| 2026.02.25 | ₩39,049 | ₩39,196 | ₩38,942 | ₩39,063 | +0.03% | 8.2천 |
|---|
| 2026.02.24 | ₩38,381 | ₩38,715 | ₩38,381 | ₩38,626 | +0.64% | 8.1천 |
|---|
| 2026.02.23 | ₩38,528 | ₩38,534 | ₩38,168 | ₩38,288 | -0.62% | 2.2만 |
|---|
| 2026.02.20 | ₩38,074 | ₩38,835 | ₩38,074 | ₩38,797 | +1.90% | 2.9만 |
|---|
| 2026.02.19 | ₩38,421 | ₩38,535 | ₩38,261 | ₩38,502 | +0.21% | 1.7만 |
|---|
| 2026.02.18 | ₩38,401 | ₩38,821 | ₩38,401 | ₩38,622 | +0.57% | 13.3만 |
|---|
| 2026.02.17 | ₩38,034 | ₩38,475 | ₩37,808 | ₩38,208 | +0.46% | 2.9만 |
|---|
| 2026.02.13 | ₩38,234 | ₩38,515 | ₩38,153 | ₩38,153 | -0.21% | 3.7천 |
|---|
| 2026.02.12 | ₩39,236 | ₩39,236 | ₩38,218 | ₩38,218 | -2.59% | 1.2만 |
|---|
| 2026.02.11 | ₩39,463 | ₩39,463 | ₩38,841 | ₩39,116 | -0.88% | 9천 |
|---|
| 2026.02.10 | ₩39,356 | ₩39,443 | ₩39,076 | ₩39,116 | -0.61% | 9.6천 |
|---|
| 2026.02.09 | ₩38,689 | ₩39,450 | ₩38,689 | ₩39,210 | +1.35% | 1.2만 |
|---|
| 2026.02.06 | ₩38,181 | ₩38,996 | ₩38,181 | ₩38,876 | +1.82% | 6.5천 |
|---|
| 2026.02.05 | ₩37,954 | ₩38,381 | ₩37,788 | ₩37,847 | -0.28% | 1.3만 |
|---|
| 2026.02.04 | ₩38,982 | ₩38,982 | ₩38,355 | ₩38,555 | -1.10% | 1.1만 |
|---|
| 2026.02.03 | ₩39,463 | ₩39,463 | ₩37,500 | ₩39,129 | -0.85% | 15.7만 |
|---|
| 2026.02.02 | ₩39,437 | ₩39,624 | ₩39,316 | ₩39,530 | +0.24% | 6.2천 |
|---|
| 2026.01.30 | ₩39,331 | ₩39,503 | ₩38,996 | ₩39,143 | -0.48% | 5.7천 |
|---|
| 2026.01.29 | ₩38,715 | ₩39,530 | ₩38,715 | ₩39,530 | +2.10% | 7.5천 |
|---|
| 2026.01.28 | ₩39,529 | ₩39,610 | ₩39,423 | ₩39,490 | -0.10% | 8.4천 |
|---|
| 2026.01.27 | ₩39,497 | ₩39,610 | ₩39,451 | ₩39,514 | +0.04% | 1만 |
|---|
| 2026.01.26 | ₩38,942 | ₩39,355 | ₩38,942 | ₩39,183 | +0.62% | 1만 |
|---|
| 2026.01.23 | ₩38,795 | ₩39,156 | ₩38,795 | ₩39,027 | +0.60% | 5.9천 |
|---|
| 2026.01.22 | ₩38,862 | ₩39,143 | ₩38,862 | ₩38,992 | +0.33% | 3.1천 |
|---|
| 2026.01.21 | ₩38,528 | ₩38,922 | ₩38,288 | ₩38,769 | +0.62% | 7.5천 |
|---|
| 2026.01.20 | ₩38,622 | ₩38,767 | ₩38,114 | ₩38,141 | -1.25% | 1만 |
|---|
| 2026.01.16 | ₩39,263 | ₩39,331 | ₩39,192 | ₩39,266 | +0.01% | 7.9천 |
|---|
| 2026.01.15 | ₩39,459 | ₩39,477 | ₩39,129 | ₩39,156 | -0.77% | 8.9천 |
|---|
| 2026.01.14 | ₩39,049 | ₩39,109 | ₩38,809 | ₩39,036 | -0.03% | 8천 |
|---|
| 2026.01.13 | ₩39,276 | ₩39,717 | ₩39,276 | ₩39,437 | +0.41% | 19.6만 |
|---|
| 2026.01.12 | ₩39,330 | ₩39,610 | ₩39,303 | ₩39,517 | +0.48% | 7.7만 |
|---|
| 2026.01.09 | ₩39,143 | ₩39,490 | ₩39,143 | ₩39,490 | +0.89% | 6.6천 |
|---|
| 2026.01.08 | ₩39,089 | ₩39,214 | ₩38,996 | ₩39,117 | +0.07% | 4.8천 |
|---|
| 2026.01.07 | ₩39,356 | ₩39,544 | ₩39,263 | ₩39,303 | -0.14% | 61.5만 |
|---|
| 2026.01.06 | ₩39,076 | ₩39,370 | ₩38,982 | ₩39,303 | +0.58% | 8.7천 |
|---|
| 2026.01.05 | ₩39,129 | ₩39,214 | ₩39,036 | ₩39,036 | -0.24% | 4.2천 |
|---|
| 2026.01.02 | ₩38,421 | ₩39,043 | ₩38,421 | ₩38,729 | +0.80% | 6천 |
|---|
| 2025.12.31 | ₩38,822 | ₩38,937 | ₩38,702 | ₩38,702 | -0.31% | 3.1천 |
|---|
| 2025.12.30 | ₩38,942 | ₩39,103 | ₩38,928 | ₩38,928 | -0.04% | 7.7천 |
|---|
| 2025.12.29 | ₩38,969 | ₩39,109 | ₩38,969 | ₩39,067 | +0.25% | 4.5천 |
|---|
| 2025.12.26 | ₩39,236 | ₩39,320 | ₩39,236 | ₩39,283 | +0.12% | 3.8천 |
|---|
| 2025.12.24 | ₩38,786 | ₩39,311 | ₩38,786 | ₩39,250 | +1.20% | 9.5천 |
|---|
| 2025.12.23 | ₩39,286 | ₩39,465 | ₩39,223 | ₩39,356 | +0.18% | 1.5만 |
|---|
| 2025.12.22 | ₩39,116 | ₩39,190 | ₩39,023 | ₩39,183 | +0.17% | 1만 |
|---|
| 2025.12.19 | ₩38,742 | ₩38,862 | ₩38,662 | ₩38,833 | +0.23% | 7.3천 |
|---|
| 2025.12.18 | ₩38,301 | ₩38,582 | ₩38,248 | ₩38,331 | +0.08% | 8.5천 |
|---|
| 2025.12.17 | ₩38,328 | ₩38,388 | ₩37,767 | ₩37,767 | -1.46% | 5.7천 |
|---|
| 2025.12.16 | ₩38,417 | ₩38,542 | ₩38,181 | ₩38,475 | +0.15% | 9.4천 |
|---|
| 2025.12.15 | ₩38,542 | ₩38,635 | ₩38,515 | ₩38,574 | +0.08% | 3.3천 |
|---|
| 2025.12.12 | ₩38,929 | ₩38,973 | ₩38,542 | ₩38,595 | -0.86% | 7.5천 |
|---|
| 2025.12.11 | ₩38,996 | ₩39,276 | ₩38,942 | ₩39,263 | +0.69% | 5.1천 |
|---|
| 2025.12.10 | ₩39,004 | ₩39,266 | ₩38,882 | ₩39,266 | +0.67% | 6천 |
|---|
| 2025.12.09 | ₩39,029 | ₩39,109 | ₩38,929 | ₩38,929 | -0.26% | 55.7만 |
|---|
| 2025.12.08 | ₩39,103 | ₩39,103 | ₩38,822 | ₩38,916 | -0.48% | 6.2천 |
|---|
| 2025.12.05 | ₩36,965 | ₩39,172 | ₩36,965 | ₩39,009 | +5.53% | 6.1천 |
|---|
| 2025.12.04 | ₩38,835 | ₩38,996 | ₩36,898 | ₩38,902 | +0.17% | 9.6천 |
|---|
| 2025.12.03 | ₩38,729 | ₩39,023 | ₩38,715 | ₩38,822 | +0.24% | 6.9천 |
|---|
| 2025.12.02 | ₩38,930 | ₩38,982 | ₩38,595 | ₩38,767 | -0.42% | 5.3천 |
|---|
| 2025.12.01 | ₩38,622 | ₩38,769 | ₩38,568 | ₩38,611 | -0.03% | 3.4천 |
|---|
| 2025.11.28 | ₩38,380 | ₩38,889 | ₩38,380 | ₩38,869 | +1.27% | 5.8천 |
|---|
| 2025.11.26 | ₩38,542 | ₩38,755 | ₩38,514 | ₩38,695 | +0.40% | 4.5천 |
|---|
| 2025.11.25 | ₩37,700 | ₩38,341 | ₩37,700 | ₩38,312 | +1.62% | 7.8천 |
|---|
| 2025.11.24 | ₩37,500 | ₩37,887 | ₩37,488 | ₩37,887 | +1.03% | 6.1천 |
|---|
| 2025.11.21 | ₩36,404 | ₩37,305 | ₩36,377 | ₩36,882 | +1.31% | 7천 |
|---|
| 2025.11.20 | ₩38,542 | ₩38,579 | ₩36,555 | ₩36,641 | -4.93% | 8.8천 |
|---|
| 2025.11.19 | ₩37,125 | ₩37,899 | ₩37,125 | ₩37,546 | +1.13% | 1만 |
|---|
| 2025.11.18 | ₩36,979 | ₩37,540 | ₩36,965 | ₩37,270 | +0.79% | 1.3만 |
|---|
| 2025.11.17 | ₩38,261 | ₩38,261 | ₩37,498 | ₩37,606 | -1.71% | 6.5천 |
|---|
| 2025.11.14 | ₩36,897 | ₩38,381 | ₩36,897 | ₩38,078 | +3.20% | 9.8천 |
|---|
| 2025.11.13 | ₩38,568 | ₩38,718 | ₩37,991 | ₩38,030 | -1.40% | 8.7천 |
|---|
| 2025.11.12 | ₩39,049 | ₩39,049 | ₩38,862 | ₩38,961 | -0.23% | 6.9천 |
|---|
| 2025.11.11 | ₩38,730 | ₩39,036 | ₩38,730 | ₩39,017 | +0.74% | 5.3천 |
|---|
| 2025.11.10 | ₩38,742 | ₩39,116 | ₩38,662 | ₩39,064 | +0.83% | 6.6천 |
|---|
| 2025.11.07 | ₩37,793 | ₩38,127 | ₩37,446 | ₩38,114 | +0.85% | 1.4만 |
|---|
| 2025.11.06 | ₩38,502 | ₩38,528 | ₩38,181 | ₩38,254 | -0.64% | 1.2만 |
|---|
| 2025.11.05 | ₩38,809 | ₩39,057 | ₩38,806 | ₩38,838 | +0.08% | 8.7천 |
|---|
| 2025.11.04 | ₩38,956 | ₩39,029 | ₩38,598 | ₩38,607 | -0.90% | 5.4천 |
|---|
| 2025.11.03 | ₩39,236 | ₩39,463 | ₩39,236 | ₩39,312 | +0.19% | 7.4천 |
|---|
| 2025.10.31 | ₩39,316 | ₩39,397 | ₩39,103 | ₩39,199 | -0.30% | 4.5천 |
|---|
| 2025.10.30 | ₩39,343 | ₩39,343 | ₩39,021 | ₩39,021 | -0.82% | 4.1천 |
|---|
| 2025.10.29 | ₩39,397 | ₩39,665 | ₩39,290 | ₩39,410 | +0.03% | 7천 |
|---|
| 2025.10.28 | ₩39,274 | ₩39,421 | ₩39,169 | ₩39,358 | +0.21% | 7.1천 |
|---|
| 2025.10.27 | ₩38,916 | ₩39,132 | ₩38,876 | ₩39,132 | +0.56% | 4.5천 |
|---|
| 2025.10.24 | ₩38,523 | ₩38,647 | ₩38,395 | ₩38,518 | -0.01% | 9.7천 |
|---|
| 2025.10.23 | ₩38,010 | ₩38,114 | ₩37,874 | ₩38,089 | +0.21% | 3.2천 |
|---|
| 2025.10.22 | ₩37,967 | ₩38,073 | ₩37,553 | ₩37,773 | -0.51% | 4천 |
|---|
| 2025.10.21 | ₩38,059 | ₩38,146 | ₩38,007 | ₩38,091 | +0.08% | 4.6천 |
|---|
| 2025.10.20 | ₩37,673 | ₩38,127 | ₩37,673 | ₩38,101 | +1.13% | 4.6천 |
|---|
| 2025.10.17 | ₩37,497 | ₩37,626 | ₩37,179 | ₩37,626 | +0.35% | 4.7천 |
|---|
| 2025.10.16 | ₩37,769 | ₩37,862 | ₩37,164 | ₩37,375 | -1.04% | 5.2천 |
|---|
| 2025.10.15 | ₩37,927 | ₩37,978 | ₩37,206 | ₩37,550 | -0.99% | 2.5천 |
|---|
| 2025.10.14 | ₩36,972 | ₩37,613 | ₩36,972 | ₩37,363 | +1.06% | 4.5천 |
|---|
| 2025.10.13 | ₩37,359 | ₩37,593 | ₩37,219 | ₩37,546 | +0.50% | 5.7천 |
|---|
| 2025.10.10 | ₩38,074 | ₩38,180 | ₩36,685 | ₩36,685 | -3.65% | 3.9천 |
|---|