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 | ₩44,647 | ₩44,941 | ₩44,634 | ₩44,802 | +0.35% | 2.1만 |
| 2026.10.08 | ₩44,581 | ₩44,928 | ₩44,260 | ₩44,327 | -0.57% | 1.7만 |
| 2026.10.07 | ₩44,621 | ₩44,982 | ₩44,567 | ₩44,982 | +0.81% | 2.6만 |
| 2026.10.06 | ₩45,048 | ₩45,226 | ₩45,008 | ₩45,070 | +0.05% | 6.7만 |
| 2026.10.05 | ₩44,761 | ₩44,955 | ₩44,380 | ₩44,782 | +0.05% | 21.8만 |
| 2026.10.02 | ₩44,748 | ₩44,855 | ₩44,504 | ₩44,653 | -0.21% | 1.5만 |
| 2026.10.01 | ₩43,751 | ₩44,313 | ₩43,592 | ₩44,233 | +1.10% | 1.7만 |
| 2026.09.30 | ₩44,126 | ₩44,287 | ₩43,942 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,942 |
| -0.42% |
| 1.9만 |
| 2026.09.29 | ₩43,926 | ₩44,046 | ₩43,699 | ₩43,967 | +0.09% | 1.9만 |
|---|
| 2026.09.28 | ₩43,939 | ₩43,939 | ₩43,498 | ₩43,795 | -0.33% | 2.8만 |
|---|
| 2026.09.25 | ₩44,273 | ₩44,527 | ₩44,145 | ₩44,487 | +0.48% | 1.9만 |
|---|
| 2026.09.24 | ₩43,826 | ₩44,287 | ₩43,725 | ₩44,220 | +0.90% | 2만 |
|---|
| 2026.09.23 | ₩44,050 | ₩44,220 | ₩43,939 | ₩44,113 | +0.14% | 2.3만 |
|---|
| 2026.09.22 | ₩43,672 | ₩44,527 | ₩43,672 | ₩44,519 | +1.94% | 2만 |
|---|
| 2026.09.21 | ₩43,806 | ₩44,434 | ₩43,806 | ₩44,371 | +1.29% | 1.5만 |
|---|
| 2026.09.18 | ₩42,763 | ₩43,097 | ₩42,723 | ₩43,097 | +0.78% | 1.6만 |
|---|
| 2026.09.17 | ₩42,670 | ₩42,842 | ₩42,563 | ₩42,795 | +0.29% | 1.8만 |
|---|
| 2026.09.16 | ₩42,269 | ₩43,044 | ₩41,564 | ₩41,961 | -0.73% | 2만 |
|---|
| 2026.09.15 | ₩42,362 | ₩42,362 | ₩41,948 | ₩42,068 | -0.69% | 1.1만 |
|---|
| 2026.09.14 | ₩41,253 | ₩42,536 | ₩41,253 | ₩42,332 | +2.61% | 1.3만 |
|---|
| 2026.09.11 | ₩43,004 | ₩43,071 | ₩42,803 | ₩42,950 | -0.12% | 3.1만 |
|---|
| 2026.09.10 | ₩42,277 | ₩42,616 | ₩42,269 | ₩42,370 | +0.22% | 1.4만 |
|---|
| 2026.09.09 | ₩43,071 | ₩43,218 | ₩42,950 | ₩43,030 | -0.09% | 1.9만 |
|---|
| 2026.09.08 | ₩43,057 | ₩43,431 | ₩43,017 | ₩43,195 | +0.32% | 1.5만 |
|---|
| 2026.09.04 | ₩43,071 | ₩43,108 | ₩42,861 | ₩43,076 | +0.01% | 1.3만 |
|---|
| 2026.09.03 | ₩42,362 | ₩42,882 | ₩42,362 | ₩42,750 | +0.91% | 1.5만 |
|---|
| 2026.09.02 | ₩41,895 | ₩42,202 | ₩41,895 | ₩42,068 | +0.41% | 2.8만 |
|---|
| 2026.09.01 | ₩42,090 | ₩42,209 | ₩41,721 | ₩41,948 | -0.34% | 2.2만 |
|---|
| 2026.08.31 | ₩42,723 | ₩42,723 | ₩42,488 | ₩42,666 | -0.13% | 2.2만 |
|---|
| 2026.08.28 | ₩43,244 | ₩43,324 | ₩42,843 | ₩42,950 | -0.68% | 2만 |
|---|
| 2026.08.27 | ₩42,336 | ₩43,218 | ₩42,336 | ₩43,218 | +2.08% | 2.2만 |
|---|
| 2026.08.26 | ₩43,004 | ₩43,109 | ₩42,843 | ₩43,065 | +0.14% | 145.2만 |
|---|
| 2026.08.25 | ₩42,937 | ₩42,990 | ₩42,778 | ₩42,924 | -0.03% | 1.4만 |
|---|
| 2026.08.24 | ₩42,380 | ₩42,801 | ₩42,380 | ₩42,636 | +0.61% | 2.8만 |
|---|
| 2026.08.21 | ₩42,910 | ₩43,124 | ₩42,803 | ₩43,029 | +0.28% | 1.9만 |
|---|
| 2026.08.20 | ₩42,683 | ₩43,004 | ₩42,603 | ₩42,777 | +0.22% | 2.6만 |
|---|
| 2026.08.19 | ₩43,431 | ₩43,431 | ₩42,937 | ₩43,351 | -0.18% | 4.3만 |
|---|
| 2026.08.18 | ₩43,405 | ₩43,525 | ₩43,177 | ₩43,351 | -0.12% | 2.7만 |
|---|
| 2026.08.17 | ₩44,273 | ₩44,478 | ₩44,206 | ₩44,229 | -0.10% | 2만 |
|---|
| 2026.08.14 | ₩44,206 | ₩44,395 | ₩43,953 | ₩44,193 | -0.03% | 3.2만 |
|---|
| 2026.08.13 | ₩43,071 | ₩44,313 | ₩43,071 | ₩44,126 | +2.45% | 3만 |
|---|
| 2026.08.12 | ₩43,632 | ₩43,846 | ₩43,632 | ₩43,651 | +0.04% | 2.1만 |
|---|
| 2026.08.11 | ₩43,752 | ₩43,752 | ₩43,204 | ₩43,324 | -0.98% | 3.2만 |
|---|
| 2026.08.10 | ₩43,578 | ₩43,592 | ₩42,750 | ₩43,471 | -0.25% | 1.9만 |
|---|
| 2026.08.07 | ₩43,171 | ₩43,425 | ₩43,044 | ₩43,355 | +0.43% | 1.9만 |
|---|
| 2026.08.06 | ₩43,565 | ₩43,565 | ₩43,164 | ₩43,171 | -0.90% | 1.3만 |
|---|
| 2026.08.05 | ₩43,993 | ₩44,265 | ₩43,538 | ₩43,538 | -1.03% | 2.4만 |
|---|
| 2026.08.04 | ₩43,477 | ₩44,140 | ₩43,477 | ₩43,966 | +1.12% | 2.3만 |
|---|
| 2026.08.03 | ₩42,135 | ₩42,817 | ₩42,135 | ₩42,803 | +1.59% | 1.9만 |
|---|
| 2026.07.31 | ₩42,322 | ₩42,349 | ₩41,373 | ₩41,828 | -1.17% | 111.5만 |
|---|
| 2026.07.30 | ₩40,117 | ₩41,140 | ₩40,117 | ₩41,133 | +2.53% | 1.9만 |
|---|
| 2026.07.29 | ₩40,351 | ₩40,459 | ₩39,275 | ₩39,275 | -2.67% | 57.7만 |
|---|
| 2026.07.28 | ₩40,692 | ₩40,692 | ₩39,838 | ₩40,518 | -0.43% | 2.2만 |
|---|
| 2026.07.27 | ₩41,126 | ₩41,173 | ₩40,612 | ₩41,051 | -0.18% | 1.8만 |
|---|
| 2026.07.24 | ₩41,602 | ₩41,761 | ₩41,093 | ₩41,196 | -0.98% | 1.2만 |
|---|
| 2026.07.23 | ₩42,022 | ₩42,142 | ₩41,654 | ₩41,921 | -0.24% | 1.6만 |
|---|
| 2026.07.22 | ₩42,897 | ₩42,910 | ₩42,638 | ₩42,638 | -0.60% | 17만 |
|---|
| 2026.07.21 | ₩42,662 | ₩43,057 | ₩42,647 | ₩42,910 | +0.58% | 1.1만 |
|---|
| 2026.07.20 | ₩42,255 | ₩42,483 | ₩41,881 | ₩41,889 | -0.87% | 1.5만 |
|---|
| 2026.07.17 | ₩42,088 | ₩42,246 | ₩41,834 | ₩41,981 | -0.25% | 1.8만 |
|---|
| 2026.07.16 | ₩42,883 | ₩43,144 | ₩42,290 | ₩42,413 | -1.10% | 7.9천 |
|---|
| 2026.07.15 | ₩43,512 | ₩43,552 | ₩42,897 | ₩43,426 | -0.20% | 2.9만 |
|---|
| 2026.07.14 | ₩43,745 | ₩43,832 | ₩43,618 | ₩43,760 | +0.03% | 1.3만 |
|---|
| 2026.07.13 | ₩43,284 | ₩43,525 | ₩43,111 | ₩43,214 | -0.16% | 2만 |
|---|
| 2026.07.10 | ₩43,859 | ₩44,039 | ₩43,712 | ₩43,926 | +0.15% | 2.9만 |
|---|
| 2026.07.09 | ₩43,779 | ₩44,133 | ₩43,779 | ₩43,986 | +0.47% | 1.8만 |
|---|
| 2026.07.08 | ₩42,908 | ₩43,177 | ₩42,710 | ₩43,177 | +0.63% | 1.9만 |
|---|
| 2026.07.07 | ₩43,164 | ₩43,311 | ₩43,024 | ₩43,177 | +0.03% | 1.6만 |
|---|
| 2026.07.06 | ₩43,538 | ₩43,685 | ₩43,498 | ₩43,592 | +0.12% | 8.3만 |
|---|
| 2026.07.02 | ₩43,605 | ₩43,605 | ₩42,563 | ₩42,949 | -1.50% | 1.5만 |
|---|
| 2026.07.01 | ₩43,284 | ₩43,659 | ₩43,284 | ₩43,431 | +0.34% | 3만 |
|---|
| 2026.06.30 | ₩42,990 | ₩43,779 | ₩42,990 | ₩43,685 | +1.62% | 1.9만 |
|---|
| 2026.06.29 | ₩42,777 | ₩43,137 | ₩42,388 | ₩43,075 | +0.70% | 1.4만 |
|---|
| 2026.06.26 | ₩42,242 | ₩42,549 | ₩42,175 | ₩42,253 | +0.03% | 1.6만 |
|---|
| 2026.06.25 | ₩42,803 | ₩42,803 | ₩42,349 | ₩42,459 | -0.81% | 2.3만 |
|---|
| 2026.06.24 | ₩42,759 | ₩42,921 | ₩42,202 | ₩42,317 | -1.03% | 2.1만 |
|---|
| 2026.06.23 | ₩41,814 | ₩43,044 | ₩41,814 | ₩42,635 | +1.96% | 249.7만 |
|---|
| 2026.06.22 | ₩44,046 | ₩44,133 | ₩43,608 | ₩43,645 | -0.91% | 1.1만 |
|---|
| 2026.06.18 | ₩43,725 | ₩43,967 | ₩43,725 | ₩43,967 | +0.55% | 7.7천 |
|---|
| 2026.06.17 | ₩43,685 | ₩43,866 | ₩43,111 | ₩43,128 | -1.28% | 7.9천 |
|---|
| 2026.06.16 | ₩44,110 | ₩44,110 | ₩43,151 | ₩43,679 | -0.98% | 1만 |
|---|
| 2026.06.15 | ₩43,632 | ₩44,220 | ₩43,632 | ₩43,966 | +0.77% | 7.3천 |
|---|
| 2026.06.12 | ₩42,897 | ₩43,017 | ₩42,616 | ₩42,817 | -0.19% | 8.4천 |
|---|
| 2026.06.11 | ₩40,919 | ₩42,549 | ₩40,919 | ₩42,536 | +3.95% | 1.2만 |
|---|
| 2026.06.10 | ₩42,362 | ₩42,483 | ₩41,347 | ₩41,475 | -2.09% | 9.7천 |
|---|
| 2026.06.09 | ₩43,185 | ₩43,185 | ₩41,200 | ₩42,376 | -1.88% | 1만 |
|---|
| 2026.06.08 | ₩42,843 | ₩43,164 | ₩42,643 | ₩42,643 | -0.47% | 1.3만 |
|---|
| 2026.06.05 | ₩43,425 | ₩43,425 | ₩42,461 | ₩42,461 | -2.22% | 7.1천 |
|---|
| 2026.06.04 | ₩43,705 | ₩44,300 | ₩43,705 | ₩44,197 | +1.13% | 6.9천 |
|---|
| 2026.06.03 | ₩44,313 | ₩44,380 | ₩44,059 | ₩44,160 | -0.35% | 9.7천 |
|---|
| 2026.06.02 | ₩44,324 | ₩44,500 | ₩44,233 | ₩44,460 | +0.31% | 1.2만 |
|---|
| 2026.06.01 | ₩44,206 | ₩44,420 | ₩43,826 | ₩44,300 | +0.21% | 1.1만 |
|---|
| 2026.05.29 | ₩44,304 | ₩44,304 | ₩43,993 | ₩44,148 | -0.35% | 25.7만 |
|---|
| 2026.05.28 | ₩43,652 | ₩44,059 | ₩43,592 | ₩44,017 | +0.84% | 1.9만 |
|---|
| 2026.05.27 | ₩43,592 | ₩43,736 | ₩43,498 | ₩43,688 | +0.22% | 5.5천 |
|---|
| 2026.05.26 | ₩43,605 | ₩43,768 | ₩43,458 | ₩43,656 | +0.12% | 1.2만 |
|---|
| 2026.05.22 | ₩43,057 | ₩43,271 | ₩43,004 | ₩43,088 | +0.07% | 6.4천 |
|---|
| 2026.05.21 | ₩42,870 | ₩43,077 | ₩42,511 | ₩42,910 | +0.09% | 5.8천 |
|---|
| 2026.05.20 | ₩42,349 | ₩42,817 | ₩42,349 | ₩42,790 | +1.04% | 4.5만 |
|---|
| 2026.05.19 | ₩42,001 | ₩42,422 | ₩41,948 | ₩42,082 | +0.19% | 8.1천 |
|---|
| 2026.05.18 | ₩42,723 | ₩42,750 | ₩42,202 | ₩42,442 | -0.66% | 1.3만 |
|---|
| 2026.05.15 | ₩42,416 | ₩43,144 | ₩42,416 | ₩42,770 | +0.83% | 8.4천 |
|---|
| 2026.05.14 | ₩43,532 | ₩43,697 | ₩43,459 | ₩43,629 | +0.22% | 5.4천 |
|---|
| 2026.05.13 | ₩41,520 | ₩43,405 | ₩41,520 | ₩43,270 | +4.21% | 1.2만 |
|---|
| 2026.05.12 | ₩42,757 | ₩42,863 | ₩42,229 | ₩42,863 | +0.25% | 7.4천 |
|---|
| 2026.05.11 | ₩43,017 | ₩43,204 | ₩42,924 | ₩43,051 | +0.08% | 6.7천 |
|---|
| 2026.05.08 | ₩42,536 | ₩42,910 | ₩42,536 | ₩42,873 | +0.79% | 7.2천 |
|---|
| 2026.05.07 | ₩42,481 | ₩42,643 | ₩42,182 | ₩42,257 | -0.53% | 5.8천 |
|---|
| 2026.05.06 | ₩42,122 | ₩42,524 | ₩42,122 | ₩42,524 | +0.95% | 7.3천 |
|---|
| 2026.05.05 | ₩41,663 | ₩41,828 | ₩41,641 | ₩41,681 | +0.04% | 5.5천 |
|---|
| 2026.05.04 | ₩41,066 | ₩41,400 | ₩40,959 | ₩41,192 | +0.31% | 9.7천 |
|---|
| 2026.05.01 | ₩41,400 | ₩41,599 | ₩41,373 | ₩41,467 | +0.16% | 2만 |
|---|
| 2026.04.30 | ₩40,692 | ₩41,174 | ₩40,678 | ₩41,174 | +1.19% | 3.8천 |
|---|
| 2026.04.29 | ₩40,411 | ₩40,625 | ₩40,398 | ₩40,495 | +0.21% | 7.7천 |
|---|
| 2026.04.28 | ₩39,944 | ₩40,600 | ₩39,944 | ₩40,600 | +1.64% | 3.6천 |
|---|
| 2026.04.27 | ₩40,866 | ₩40,946 | ₩40,598 | ₩40,916 | +0.12% | 1.3만 |
|---|
| 2026.04.24 | ₩40,523 | ₩40,858 | ₩40,478 | ₩40,830 | +0.76% | 7.9천 |
|---|
| 2026.04.23 | ₩40,422 | ₩40,692 | ₩40,010 | ₩40,328 | -0.23% | 6.4천 |
|---|
| 2026.04.22 | ₩40,338 | ₩40,558 | ₩40,338 | ₩40,558 | +0.55% | 6.8천 |
|---|
| 2026.04.21 | ₩40,318 | ₩40,425 | ₩39,923 | ₩39,923 | -0.98% | 7.3천 |
|---|
| 2026.04.20 | ₩40,384 | ₩40,384 | ₩40,104 | ₩40,242 | -0.35% | 1.1만 |
|---|
| 2026.04.17 | ₩40,224 | ₩40,518 | ₩40,224 | ₩40,347 | +0.31% | 4.3천 |
|---|
| 2026.04.16 | ₩39,235 | ₩39,823 | ₩39,235 | ₩39,787 | +1.41% | 1.1만 |
|---|
| 2026.04.15 | ₩39,583 | ₩39,767 | ₩39,504 | ₩39,767 | +0.47% | 4.4천 |
|---|
| 2026.04.14 | ₩39,021 | ₩39,356 | ₩39,021 | ₩39,330 | +0.79% | 5.4천 |
|---|
| 2026.04.13 | ₩38,347 | ₩38,706 | ₩38,340 | ₩38,706 | +0.94% | 8.5천 |
|---|
| 2026.04.10 | ₩38,261 | ₩38,407 | ₩38,261 | ₩38,314 | +0.14% | 1.1만 |
|---|
| 2026.04.09 | ₩37,805 | ₩38,260 | ₩37,805 | ₩38,214 | +1.08% | 5.5천 |
|---|
| 2026.04.08 | ₩37,859 | ₩37,979 | ₩37,658 | ₩37,827 | -0.08% | 1.7만 |
|---|
| 2026.04.07 | ₩36,095 | ₩36,601 | ₩36,083 | ₩36,601 | +1.40% | 1.3만 |
|---|
| 2026.04.06 | ₩37,404 | ₩37,404 | ₩36,309 | ₩36,509 | -2.39% | 7.5천 |
|---|
| 2026.04.02 | ₩35,988 | ₩36,349 | ₩35,801 | ₩36,349 | +1.00% | 6.4만 |
|---|
| 2026.04.01 | ₩36,362 | ₩36,683 | ₩36,309 | ₩36,442 | +0.22% | 9.8천 |
|---|
| 2026.03.31 | ₩34,812 | ₩35,787 | ₩34,812 | ₩35,787 | +2.80% | 8.5천 |
|---|
| 2026.03.30 | ₩34,785 | ₩34,785 | ₩34,104 | ₩34,332 | -1.30% | 7.3천 |
|---|
| 2026.03.27 | ₩35,143 | ₩35,143 | ₩34,665 | ₩34,665 | -1.36% | 7.6천 |
|---|
| 2026.03.26 | ₩35,975 | ₩36,282 | ₩35,427 | ₩35,427 | -1.52% | 6천 |
|---|
| 2026.03.25 | ₩36,760 | ₩36,790 | ₩36,533 | ₩36,533 | -0.62% | 3.6천 |
|---|
| 2026.03.24 | ₩36,267 | ₩36,536 | ₩36,267 | ₩36,271 | +0.01% | 5.9천 |
|---|
| 2026.03.23 | ₩36,937 | ₩37,070 | ₩36,469 | ₩36,589 | -0.94% | 7.8천 |
|---|
| 2026.03.20 | ₩36,262 | ₩36,278 | ₩35,787 | ₩35,787 | -1.31% | 4.6천 |
|---|
| 2026.03.19 | ₩36,536 | ₩36,857 | ₩36,389 | ₩36,763 | +0.62% | 5.9천 |
|---|
| 2026.03.18 | ₩37,364 | ₩37,364 | ₩36,893 | ₩36,893 | -1.26% | 5.8천 |
|---|
| 2026.03.17 | ₩37,565 | ₩37,669 | ₩37,458 | ₩37,542 | -0.06% | 4.7천 |
|---|
| 2026.03.16 | ₩37,571 | ₩37,605 | ₩37,257 | ₩37,257 | -0.84% | 5.6천 |
|---|
| 2026.03.13 | ₩37,545 | ₩37,545 | ₩36,803 | ₩36,803 | -1.98% | 9.7천 |
|---|
| 2026.03.12 | ₩37,398 | ₩37,592 | ₩37,211 | ₩37,211 | -0.50% | 1만 |
|---|
| 2026.03.11 | ₩38,180 | ₩38,240 | ₩37,859 | ₩38,033 | -0.39% | 5.9천 |
|---|
| 2026.03.10 | ₩38,053 | ₩38,420 | ₩38,053 | ₩38,063 | +0.03% | 4.4천 |
|---|
| 2026.03.09 | ₩36,943 | ₩38,167 | ₩36,943 | ₩38,098 | +3.13% | 1.2만 |
|---|
| 2026.03.06 | ₩36,790 | ₩37,864 | ₩36,790 | ₩37,642 | +2.32% | 7.6천 |
|---|
| 2026.03.05 | ₩38,447 | ₩38,447 | ₩37,886 | ₩38,304 | -0.37% | 6.5천 |
|---|
| 2026.03.04 | ₩38,407 | ₩38,714 | ₩38,407 | ₩38,612 | +0.54% | 5.8천 |
|---|
| 2026.03.03 | ₩37,612 | ₩38,313 | ₩37,505 | ₩38,220 | +1.62% | 8.6천 |
|---|
| 2026.03.02 | ₩38,260 | ₩38,701 | ₩38,260 | ₩38,647 | +1.01% | 5.8천 |
|---|
| 2026.02.27 | ₩38,514 | ₩38,514 | ₩38,260 | ₩38,514 | 0.00% | 7.2천 |
|---|
| 2026.02.26 | ₩38,963 | ₩38,963 | ₩38,527 | ₩38,825 | -0.35% | 5.4천 |
|---|
| 2026.02.25 | ₩39,062 | ₩39,209 | ₩38,955 | ₩39,075 | +0.03% | 8.2천 |
|---|
| 2026.02.24 | ₩38,393 | ₩38,727 | ₩38,393 | ₩38,638 | +0.64% | 8.1천 |
|---|
| 2026.02.23 | ₩38,540 | ₩38,546 | ₩38,180 | ₩38,300 | -0.62% | 2.2만 |
|---|
| 2026.02.20 | ₩38,086 | ₩38,848 | ₩38,086 | ₩38,809 | +1.90% | 2.9만 |
|---|
| 2026.02.19 | ₩38,433 | ₩38,547 | ₩38,273 | ₩38,514 | +0.21% | 1.7만 |
|---|
| 2026.02.18 | ₩38,413 | ₩38,833 | ₩38,413 | ₩38,634 | +0.57% | 13.3만 |
|---|
| 2026.02.17 | ₩38,046 | ₩38,487 | ₩37,820 | ₩38,220 | +0.46% | 2.9만 |
|---|
| 2026.02.13 | ₩38,246 | ₩38,527 | ₩38,165 | ₩38,165 | -0.21% | 3.7천 |
|---|
| 2026.02.12 | ₩39,249 | ₩39,249 | ₩38,230 | ₩38,230 | -2.59% | 1.2만 |
|---|
| 2026.02.11 | ₩39,476 | ₩39,476 | ₩38,853 | ₩39,128 | -0.88% | 9천 |
|---|
| 2026.02.10 | ₩39,369 | ₩39,456 | ₩39,088 | ₩39,128 | -0.61% | 9.6천 |
|---|
| 2026.02.09 | ₩38,701 | ₩39,462 | ₩38,701 | ₩39,222 | +1.35% | 1.2만 |
|---|
| 2026.02.06 | ₩38,193 | ₩39,008 | ₩38,193 | ₩38,888 | +1.82% | 6.5천 |
|---|
| 2026.02.05 | ₩37,966 | ₩38,393 | ₩37,800 | ₩37,859 | -0.28% | 1.3만 |
|---|
| 2026.02.04 | ₩38,995 | ₩38,995 | ₩38,367 | ₩38,567 | -1.10% | 1.1만 |
|---|
| 2026.02.03 | ₩39,476 | ₩39,476 | ₩37,511 | ₩39,142 | -0.85% | 15.7만 |
|---|
| 2026.02.02 | ₩39,449 | ₩39,636 | ₩39,329 | ₩39,543 | +0.24% | 6.2천 |
|---|
| 2026.01.30 | ₩39,343 | ₩39,516 | ₩39,008 | ₩39,155 | -0.48% | 5.7천 |
|---|
| 2026.01.29 | ₩38,727 | ₩39,543 | ₩38,727 | ₩39,543 | +2.10% | 7.5천 |
|---|
| 2026.01.28 | ₩39,541 | ₩39,623 | ₩39,436 | ₩39,503 | -0.10% | 8.4천 |
|---|
| 2026.01.27 | ₩39,509 | ₩39,623 | ₩39,464 | ₩39,527 | +0.04% | 1만 |
|---|
| 2026.01.26 | ₩38,955 | ₩39,368 | ₩38,955 | ₩39,195 | +0.62% | 1만 |
|---|
| 2026.01.23 | ₩38,808 | ₩39,168 | ₩38,808 | ₩39,039 | +0.60% | 5.9천 |
|---|
| 2026.01.22 | ₩38,874 | ₩39,155 | ₩38,874 | ₩39,004 | +0.33% | 3.1천 |
|---|
| 2026.01.21 | ₩38,540 | ₩38,935 | ₩38,300 | ₩38,781 | +0.62% | 7.5천 |
|---|
| 2026.01.20 | ₩38,634 | ₩38,780 | ₩38,126 | ₩38,153 | -1.25% | 1만 |
|---|
| 2026.01.16 | ₩39,275 | ₩39,343 | ₩39,204 | ₩39,278 | +0.01% | 7.9천 |
|---|
| 2026.01.15 | ₩39,472 | ₩39,489 | ₩39,142 | ₩39,168 | -0.77% | 8.9천 |
|---|
| 2026.01.14 | ₩39,062 | ₩39,122 | ₩38,821 | ₩39,048 | -0.03% | 8천 |
|---|
| 2026.01.13 | ₩39,289 | ₩39,730 | ₩39,289 | ₩39,449 | +0.41% | 19.6만 |
|---|
| 2026.01.12 | ₩39,342 | ₩39,623 | ₩39,315 | ₩39,529 | +0.48% | 7.7만 |
|---|
| 2026.01.09 | ₩39,155 | ₩39,503 | ₩39,155 | ₩39,503 | +0.89% | 6.6천 |
|---|
| 2026.01.08 | ₩39,102 | ₩39,226 | ₩39,008 | ₩39,130 | +0.07% | 4.8천 |
|---|
| 2026.01.07 | ₩39,369 | ₩39,556 | ₩39,275 | ₩39,315 | -0.14% | 61.5만 |
|---|
| 2026.01.06 | ₩39,088 | ₩39,382 | ₩38,995 | ₩39,315 | +0.58% | 8.7천 |
|---|
| 2026.01.05 | ₩39,142 | ₩39,226 | ₩39,048 | ₩39,048 | -0.24% | 4.2천 |
|---|
| 2026.01.02 | ₩38,433 | ₩39,055 | ₩38,433 | ₩38,741 | +0.80% | 6천 |
|---|
| 2025.12.31 | ₩38,834 | ₩38,949 | ₩38,714 | ₩38,714 | -0.31% | 3.1천 |
|---|
| 2025.12.30 | ₩38,955 | ₩39,115 | ₩38,940 | ₩38,940 | -0.04% | 7.7천 |
|---|
| 2025.12.29 | ₩38,981 | ₩39,122 | ₩38,981 | ₩39,079 | +0.25% | 4.5천 |
|---|
| 2025.12.26 | ₩39,249 | ₩39,333 | ₩39,249 | ₩39,295 | +0.12% | 3.8천 |
|---|
| 2025.12.24 | ₩38,798 | ₩39,323 | ₩38,798 | ₩39,262 | +1.20% | 9.5천 |
|---|
| 2025.12.23 | ₩39,298 | ₩39,477 | ₩39,235 | ₩39,369 | +0.18% | 1.5만 |
|---|
| 2025.12.22 | ₩39,128 | ₩39,202 | ₩39,035 | ₩39,195 | +0.17% | 1만 |
|---|
| 2025.12.19 | ₩38,754 | ₩38,874 | ₩38,674 | ₩38,845 | +0.23% | 7.3천 |
|---|
| 2025.12.18 | ₩38,313 | ₩38,594 | ₩38,260 | ₩38,343 | +0.08% | 8.5천 |
|---|
| 2025.12.17 | ₩38,340 | ₩38,400 | ₩37,779 | ₩37,779 | -1.46% | 5.7천 |
|---|
| 2025.12.16 | ₩38,429 | ₩38,554 | ₩38,193 | ₩38,487 | +0.15% | 9.4천 |
|---|
| 2025.12.15 | ₩38,554 | ₩38,647 | ₩38,527 | ₩38,586 | +0.08% | 3.3천 |
|---|
| 2025.12.12 | ₩38,941 | ₩38,985 | ₩38,554 | ₩38,607 | -0.86% | 7.5천 |
|---|
| 2025.12.11 | ₩39,008 | ₩39,289 | ₩38,955 | ₩39,275 | +0.69% | 5.1천 |
|---|
| 2025.12.10 | ₩39,016 | ₩39,278 | ₩38,894 | ₩39,278 | +0.67% | 6천 |
|---|
| 2025.12.09 | ₩39,041 | ₩39,122 | ₩38,941 | ₩38,941 | -0.26% | 55.7만 |
|---|
| 2025.12.08 | ₩39,115 | ₩39,115 | ₩38,834 | ₩38,928 | -0.48% | 6.2천 |
|---|
| 2025.12.05 | ₩36,977 | ₩39,184 | ₩36,977 | ₩39,021 | +5.53% | 6.1천 |
|---|
| 2025.12.04 | ₩38,848 | ₩39,008 | ₩36,910 | ₩38,915 | +0.17% | 9.6천 |
|---|
| 2025.12.03 | ₩38,741 | ₩39,035 | ₩38,727 | ₩38,834 | +0.24% | 6.9천 |
|---|
| 2025.12.02 | ₩38,943 | ₩38,995 | ₩38,607 | ₩38,780 | -0.42% | 5.3천 |
|---|
| 2025.12.01 | ₩38,634 | ₩38,781 | ₩38,580 | ₩38,623 | -0.03% | 3.4천 |
|---|
| 2025.11.28 | ₩38,392 | ₩38,901 | ₩38,392 | ₩38,881 | +1.27% | 5.8천 |
|---|
| 2025.11.26 | ₩38,554 | ₩38,768 | ₩38,526 | ₩38,707 | +0.40% | 4.5천 |
|---|
| 2025.11.25 | ₩37,712 | ₩38,353 | ₩37,712 | ₩38,324 | +1.62% | 7.8천 |
|---|
| 2025.11.24 | ₩37,511 | ₩37,899 | ₩37,499 | ₩37,899 | +1.03% | 6.1천 |
|---|
| 2025.11.21 | ₩36,416 | ₩37,316 | ₩36,389 | ₩36,894 | +1.31% | 7천 |
|---|
| 2025.11.20 | ₩38,554 | ₩38,591 | ₩36,567 | ₩36,652 | -4.93% | 8.8천 |
|---|
| 2025.11.19 | ₩37,137 | ₩37,911 | ₩37,137 | ₩37,558 | +1.13% | 1만 |
|---|
| 2025.11.18 | ₩36,990 | ₩37,551 | ₩36,977 | ₩37,281 | +0.79% | 1.3만 |
|---|
| 2025.11.17 | ₩38,273 | ₩38,273 | ₩37,510 | ₩37,618 | -1.71% | 6.5천 |
|---|
| 2025.11.14 | ₩36,909 | ₩38,393 | ₩36,909 | ₩38,090 | +3.20% | 9.8천 |
|---|
| 2025.11.13 | ₩38,580 | ₩38,730 | ₩38,003 | ₩38,042 | -1.40% | 8.7천 |
|---|
| 2025.11.12 | ₩39,062 | ₩39,062 | ₩38,874 | ₩38,973 | -0.23% | 6.9천 |
|---|
| 2025.11.11 | ₩38,742 | ₩39,048 | ₩38,742 | ₩39,029 | +0.74% | 5.3천 |
|---|
| 2025.11.10 | ₩38,754 | ₩39,128 | ₩38,674 | ₩39,076 | +0.83% | 6.6천 |
|---|
| 2025.11.07 | ₩37,805 | ₩38,139 | ₩37,458 | ₩38,126 | +0.85% | 1.4만 |
|---|
| 2025.11.06 | ₩38,514 | ₩38,540 | ₩38,193 | ₩38,266 | -0.64% | 1.2만 |
|---|
| 2025.11.05 | ₩38,821 | ₩39,070 | ₩38,818 | ₩38,850 | +0.08% | 8.7천 |
|---|
| 2025.11.04 | ₩38,968 | ₩39,041 | ₩38,610 | ₩38,619 | -0.90% | 5.4천 |
|---|
| 2025.11.03 | ₩39,249 | ₩39,476 | ₩39,249 | ₩39,325 | +0.19% | 7.4천 |
|---|
| 2025.10.31 | ₩39,329 | ₩39,409 | ₩39,115 | ₩39,211 | -0.30% | 4.5천 |
|---|
| 2025.10.30 | ₩39,356 | ₩39,356 | ₩39,033 | ₩39,033 | -0.82% | 4.1천 |
|---|
| 2025.10.29 | ₩39,409 | ₩39,678 | ₩39,302 | ₩39,422 | +0.03% | 7천 |
|---|
| 2025.10.28 | ₩39,286 | ₩39,433 | ₩39,182 | ₩39,370 | +0.21% | 7.1천 |
|---|
| 2025.10.27 | ₩38,928 | ₩39,144 | ₩38,888 | ₩39,144 | +0.56% | 4.5천 |
|---|
| 2025.10.24 | ₩38,535 | ₩38,659 | ₩38,407 | ₩38,530 | -0.01% | 9.7천 |
|---|
| 2025.10.23 | ₩38,022 | ₩38,126 | ₩37,886 | ₩38,101 | +0.21% | 3.2천 |
|---|
| 2025.10.22 | ₩37,979 | ₩38,085 | ₩37,565 | ₩37,785 | -0.51% | 4천 |
|---|
| 2025.10.21 | ₩38,071 | ₩38,158 | ₩38,019 | ₩38,103 | +0.08% | 4.6천 |
|---|
| 2025.10.20 | ₩37,685 | ₩38,139 | ₩37,685 | ₩38,113 | +1.13% | 4.6천 |
|---|
| 2025.10.17 | ₩37,509 | ₩37,638 | ₩37,191 | ₩37,638 | +0.35% | 4.7천 |
|---|
| 2025.10.16 | ₩37,781 | ₩37,873 | ₩37,176 | ₩37,387 | -1.04% | 5.2천 |
|---|
| 2025.10.15 | ₩37,939 | ₩37,990 | ₩37,217 | ₩37,562 | -0.99% | 2.5천 |
|---|
| 2025.10.14 | ₩36,983 | ₩37,625 | ₩36,983 | ₩37,375 | +1.06% | 4.5천 |
|---|
| 2025.10.13 | ₩37,371 | ₩37,605 | ₩37,231 | ₩37,558 | +0.50% | 5.7천 |
|---|
| 2025.10.10 | ₩38,086 | ₩38,192 | ₩36,696 | ₩36,696 | -3.65% | 3.9천 |
|---|