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 | ₩44,685 | ₩44,979 | ₩44,672 | ₩44,840 | +0.35% | 2.1만 |
| 2026.10.08 | ₩44,618 | ₩44,966 | ₩44,297 | ₩44,364 | -0.57% | 1.7만 |
| 2026.10.07 | ₩44,658 | ₩45,020 | ₩44,605 | ₩45,020 | +0.81% | 2.6만 |
| 2026.10.06 | ₩45,086 | ₩45,264 | ₩45,046 | ₩45,108 | +0.05% | 6.7만 |
| 2026.10.05 | ₩44,799 | ₩44,993 | ₩44,418 | ₩44,820 | +0.05% | 21.8만 |
| 2026.10.02 | ₩44,786 | ₩44,893 | ₩44,542 | ₩44,691 | -0.21% | 1.5만 |
| 2026.10.01 | ₩43,788 | ₩44,351 | ₩43,629 | ₩44,271 | +1.10% | 1.7만 |
| 2026.09.30 | ₩44,164 | ₩44,324 | ₩43,979 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,979 |
| -0.42% |
| 1.9만 |
| 2026.09.29 | ₩43,963 | ₩44,083 | ₩43,736 | ₩44,004 | +0.09% | 1.9만 |
|---|
| 2026.09.28 | ₩43,976 | ₩43,976 | ₩43,535 | ₩43,832 | -0.33% | 2.8만 |
|---|
| 2026.09.25 | ₩44,311 | ₩44,565 | ₩44,182 | ₩44,525 | +0.48% | 1.9만 |
|---|
| 2026.09.24 | ₩43,863 | ₩44,324 | ₩43,762 | ₩44,257 | +0.90% | 2만 |
|---|
| 2026.09.23 | ₩44,087 | ₩44,257 | ₩43,976 | ₩44,150 | +0.14% | 2.3만 |
|---|
| 2026.09.22 | ₩43,709 | ₩44,565 | ₩43,709 | ₩44,557 | +1.94% | 2만 |
|---|
| 2026.09.21 | ₩43,843 | ₩44,471 | ₩43,843 | ₩44,408 | +1.29% | 1.5만 |
|---|
| 2026.09.18 | ₩42,799 | ₩43,134 | ₩42,759 | ₩43,134 | +0.78% | 1.6만 |
|---|
| 2026.09.17 | ₩42,706 | ₩42,878 | ₩42,599 | ₩42,831 | +0.29% | 1.8만 |
|---|
| 2026.09.16 | ₩42,304 | ₩43,080 | ₩41,600 | ₩41,997 | -0.73% | 2만 |
|---|
| 2026.09.15 | ₩42,398 | ₩42,398 | ₩41,983 | ₩42,104 | -0.69% | 1.1만 |
|---|
| 2026.09.14 | ₩41,288 | ₩42,572 | ₩41,288 | ₩42,367 | +2.61% | 1.3만 |
|---|
| 2026.09.11 | ₩43,040 | ₩43,107 | ₩42,839 | ₩42,987 | -0.12% | 3.1만 |
|---|
| 2026.09.10 | ₩42,313 | ₩42,652 | ₩42,304 | ₩42,406 | +0.22% | 1.4만 |
|---|
| 2026.09.09 | ₩43,107 | ₩43,254 | ₩42,987 | ₩43,067 | -0.09% | 1.9만 |
|---|
| 2026.09.08 | ₩43,094 | ₩43,468 | ₩43,053 | ₩43,231 | +0.32% | 1.5만 |
|---|
| 2026.09.04 | ₩43,107 | ₩43,144 | ₩42,897 | ₩43,112 | +0.01% | 1.3만 |
|---|
| 2026.09.03 | ₩42,398 | ₩42,918 | ₩42,398 | ₩42,786 | +0.91% | 1.5만 |
|---|
| 2026.09.02 | ₩41,930 | ₩42,238 | ₩41,930 | ₩42,104 | +0.41% | 2.8만 |
|---|
| 2026.09.01 | ₩42,125 | ₩42,244 | ₩41,756 | ₩41,983 | -0.34% | 2.2만 |
|---|
| 2026.08.31 | ₩42,759 | ₩42,759 | ₩42,524 | ₩42,702 | -0.13% | 2.2만 |
|---|
| 2026.08.28 | ₩43,281 | ₩43,361 | ₩42,880 | ₩42,987 | -0.68% | 2만 |
|---|
| 2026.08.27 | ₩42,371 | ₩43,254 | ₩42,371 | ₩43,254 | +2.08% | 2.2만 |
|---|
| 2026.08.26 | ₩43,040 | ₩43,146 | ₩42,880 | ₩43,102 | +0.14% | 145.2만 |
|---|
| 2026.08.25 | ₩42,973 | ₩43,027 | ₩42,814 | ₩42,960 | -0.03% | 1.4만 |
|---|
| 2026.08.24 | ₩42,416 | ₩42,837 | ₩42,416 | ₩42,672 | +0.61% | 2.8만 |
|---|
| 2026.08.21 | ₩42,946 | ₩43,160 | ₩42,839 | ₩43,066 | +0.28% | 1.9만 |
|---|
| 2026.08.20 | ₩42,719 | ₩43,040 | ₩42,639 | ₩42,813 | +0.22% | 2.6만 |
|---|
| 2026.08.19 | ₩43,468 | ₩43,468 | ₩42,973 | ₩43,388 | -0.18% | 4.3만 |
|---|
| 2026.08.18 | ₩43,441 | ₩43,562 | ₩43,214 | ₩43,388 | -0.12% | 2.7만 |
|---|
| 2026.08.17 | ₩44,311 | ₩44,515 | ₩44,244 | ₩44,267 | -0.10% | 2만 |
|---|
| 2026.08.14 | ₩44,244 | ₩44,432 | ₩43,990 | ₩44,230 | -0.03% | 3.2만 |
|---|
| 2026.08.13 | ₩43,107 | ₩44,351 | ₩43,107 | ₩44,164 | +2.45% | 3만 |
|---|
| 2026.08.12 | ₩43,669 | ₩43,883 | ₩43,669 | ₩43,687 | +0.04% | 2.1만 |
|---|
| 2026.08.11 | ₩43,789 | ₩43,789 | ₩43,241 | ₩43,361 | -0.98% | 3.2만 |
|---|
| 2026.08.10 | ₩43,615 | ₩43,629 | ₩42,786 | ₩43,508 | -0.25% | 1.9만 |
|---|
| 2026.08.07 | ₩43,207 | ₩43,461 | ₩43,080 | ₩43,392 | +0.43% | 1.9만 |
|---|
| 2026.08.06 | ₩43,602 | ₩43,602 | ₩43,201 | ₩43,207 | -0.90% | 1.3만 |
|---|
| 2026.08.05 | ₩44,030 | ₩44,303 | ₩43,575 | ₩43,575 | -1.03% | 2.4만 |
|---|
| 2026.08.04 | ₩43,514 | ₩44,177 | ₩43,514 | ₩44,003 | +1.12% | 2.3만 |
|---|
| 2026.08.03 | ₩42,171 | ₩42,853 | ₩42,171 | ₩42,839 | +1.59% | 1.9만 |
|---|
| 2026.07.31 | ₩42,358 | ₩42,385 | ₩41,408 | ₩41,863 | -1.17% | 111.5만 |
|---|
| 2026.07.30 | ₩40,151 | ₩41,174 | ₩40,151 | ₩41,168 | +2.53% | 1.9만 |
|---|
| 2026.07.29 | ₩40,385 | ₩40,494 | ₩39,309 | ₩39,309 | -2.67% | 57.7만 |
|---|
| 2026.07.28 | ₩40,726 | ₩40,726 | ₩39,872 | ₩40,552 | -0.43% | 2.2만 |
|---|
| 2026.07.27 | ₩41,161 | ₩41,208 | ₩40,646 | ₩41,086 | -0.18% | 1.8만 |
|---|
| 2026.07.24 | ₩41,637 | ₩41,796 | ₩41,128 | ₩41,230 | -0.98% | 1.2만 |
|---|
| 2026.07.23 | ₩42,057 | ₩42,177 | ₩41,689 | ₩41,957 | -0.24% | 1.6만 |
|---|
| 2026.07.22 | ₩42,933 | ₩42,946 | ₩42,674 | ₩42,674 | -0.60% | 17만 |
|---|
| 2026.07.21 | ₩42,698 | ₩43,094 | ₩42,683 | ₩42,946 | +0.58% | 1.1만 |
|---|
| 2026.07.20 | ₩42,291 | ₩42,518 | ₩41,917 | ₩41,925 | -0.87% | 1.5만 |
|---|
| 2026.07.17 | ₩42,124 | ₩42,282 | ₩41,870 | ₩42,017 | -0.25% | 1.8만 |
|---|
| 2026.07.16 | ₩42,920 | ₩43,181 | ₩42,326 | ₩42,449 | -1.10% | 7.9천 |
|---|
| 2026.07.15 | ₩43,548 | ₩43,588 | ₩42,933 | ₩43,463 | -0.20% | 2.9만 |
|---|
| 2026.07.14 | ₩43,782 | ₩43,869 | ₩43,655 | ₩43,797 | +0.03% | 1.3만 |
|---|
| 2026.07.13 | ₩43,321 | ₩43,562 | ₩43,147 | ₩43,250 | -0.16% | 2만 |
|---|
| 2026.07.10 | ₩43,896 | ₩44,077 | ₩43,749 | ₩43,963 | +0.15% | 2.9만 |
|---|
| 2026.07.09 | ₩43,816 | ₩44,170 | ₩43,816 | ₩44,023 | +0.47% | 1.8만 |
|---|
| 2026.07.08 | ₩42,944 | ₩43,214 | ₩42,746 | ₩43,214 | +0.63% | 1.9만 |
|---|
| 2026.07.07 | ₩43,201 | ₩43,348 | ₩43,060 | ₩43,214 | +0.03% | 1.6만 |
|---|
| 2026.07.06 | ₩43,575 | ₩43,722 | ₩43,535 | ₩43,629 | +0.12% | 8.3만 |
|---|
| 2026.07.02 | ₩43,642 | ₩43,642 | ₩42,599 | ₩42,985 | -1.50% | 1.5만 |
|---|
| 2026.07.01 | ₩43,321 | ₩43,695 | ₩43,321 | ₩43,468 | +0.34% | 3만 |
|---|
| 2026.06.30 | ₩43,027 | ₩43,816 | ₩43,027 | ₩43,722 | +1.62% | 1.9만 |
|---|
| 2026.06.29 | ₩42,813 | ₩43,174 | ₩42,424 | ₩43,111 | +0.70% | 1.4만 |
|---|
| 2026.06.26 | ₩42,278 | ₩42,585 | ₩42,211 | ₩42,288 | +0.03% | 1.6만 |
|---|
| 2026.06.25 | ₩42,839 | ₩42,839 | ₩42,385 | ₩42,494 | -0.81% | 2.3만 |
|---|
| 2026.06.24 | ₩42,795 | ₩42,957 | ₩42,238 | ₩42,353 | -1.03% | 2.1만 |
|---|
| 2026.06.23 | ₩41,850 | ₩43,080 | ₩41,850 | ₩42,671 | +1.96% | 249.7만 |
|---|
| 2026.06.22 | ₩44,083 | ₩44,170 | ₩43,645 | ₩43,682 | -0.91% | 1.1만 |
|---|
| 2026.06.18 | ₩43,762 | ₩44,004 | ₩43,762 | ₩44,004 | +0.55% | 7.7천 |
|---|
| 2026.06.17 | ₩43,722 | ₩43,903 | ₩43,147 | ₩43,164 | -1.28% | 7.9천 |
|---|
| 2026.06.16 | ₩44,148 | ₩44,148 | ₩43,187 | ₩43,716 | -0.98% | 1만 |
|---|
| 2026.06.15 | ₩43,669 | ₩44,257 | ₩43,669 | ₩44,003 | +0.77% | 7.3천 |
|---|
| 2026.06.12 | ₩42,933 | ₩43,053 | ₩42,652 | ₩42,853 | -0.19% | 8.4천 |
|---|
| 2026.06.11 | ₩40,954 | ₩42,585 | ₩40,954 | ₩42,572 | +3.95% | 1.2만 |
|---|
| 2026.06.10 | ₩42,398 | ₩42,518 | ₩41,382 | ₩41,510 | -2.09% | 9.7천 |
|---|
| 2026.06.09 | ₩43,222 | ₩43,222 | ₩41,235 | ₩42,411 | -1.88% | 1만 |
|---|
| 2026.06.08 | ₩42,880 | ₩43,201 | ₩42,679 | ₩42,679 | -0.47% | 1.3만 |
|---|
| 2026.06.05 | ₩43,461 | ₩43,461 | ₩42,497 | ₩42,497 | -2.22% | 7.1천 |
|---|
| 2026.06.04 | ₩43,742 | ₩44,337 | ₩43,742 | ₩44,234 | +1.13% | 6.9천 |
|---|
| 2026.06.03 | ₩44,351 | ₩44,418 | ₩44,097 | ₩44,197 | -0.35% | 9.7천 |
|---|
| 2026.06.02 | ₩44,362 | ₩44,538 | ₩44,271 | ₩44,498 | +0.31% | 1.2만 |
|---|
| 2026.06.01 | ₩44,244 | ₩44,458 | ₩43,863 | ₩44,337 | +0.21% | 1.1만 |
|---|
| 2026.05.29 | ₩44,341 | ₩44,341 | ₩44,030 | ₩44,185 | -0.35% | 25.7만 |
|---|
| 2026.05.28 | ₩43,689 | ₩44,097 | ₩43,629 | ₩44,054 | +0.84% | 1.9만 |
|---|
| 2026.05.27 | ₩43,629 | ₩43,773 | ₩43,535 | ₩43,725 | +0.22% | 5.5천 |
|---|
| 2026.05.26 | ₩43,642 | ₩43,805 | ₩43,495 | ₩43,693 | +0.12% | 1.2만 |
|---|
| 2026.05.22 | ₩43,094 | ₩43,308 | ₩43,040 | ₩43,124 | +0.07% | 6.4천 |
|---|
| 2026.05.21 | ₩42,906 | ₩43,114 | ₩42,547 | ₩42,946 | +0.09% | 5.8천 |
|---|
| 2026.05.20 | ₩42,385 | ₩42,853 | ₩42,385 | ₩42,826 | +1.04% | 4.5만 |
|---|
| 2026.05.19 | ₩42,037 | ₩42,458 | ₩41,983 | ₩42,117 | +0.19% | 8.1천 |
|---|
| 2026.05.18 | ₩42,759 | ₩42,786 | ₩42,238 | ₩42,478 | -0.66% | 1.3만 |
|---|
| 2026.05.15 | ₩42,452 | ₩43,181 | ₩42,452 | ₩42,806 | +0.83% | 8.4천 |
|---|
| 2026.05.14 | ₩43,568 | ₩43,734 | ₩43,496 | ₩43,666 | +0.22% | 5.4천 |
|---|
| 2026.05.13 | ₩41,556 | ₩43,441 | ₩41,556 | ₩43,306 | +4.21% | 1.2만 |
|---|
| 2026.05.12 | ₩42,793 | ₩42,900 | ₩42,264 | ₩42,900 | +0.25% | 7.4천 |
|---|
| 2026.05.11 | ₩43,053 | ₩43,241 | ₩42,960 | ₩43,087 | +0.08% | 6.7천 |
|---|
| 2026.05.08 | ₩42,572 | ₩42,946 | ₩42,572 | ₩42,909 | +0.79% | 7.2천 |
|---|
| 2026.05.07 | ₩42,517 | ₩42,679 | ₩42,218 | ₩42,292 | -0.53% | 5.8천 |
|---|
| 2026.05.06 | ₩42,157 | ₩42,560 | ₩42,157 | ₩42,560 | +0.95% | 7.3천 |
|---|
| 2026.05.05 | ₩41,699 | ₩41,863 | ₩41,676 | ₩41,716 | +0.04% | 5.5천 |
|---|
| 2026.05.04 | ₩41,101 | ₩41,435 | ₩40,994 | ₩41,226 | +0.31% | 9.7천 |
|---|
| 2026.05.01 | ₩41,435 | ₩41,634 | ₩41,408 | ₩41,502 | +0.16% | 2만 |
|---|
| 2026.04.30 | ₩40,726 | ₩41,209 | ₩40,713 | ₩41,209 | +1.19% | 3.8천 |
|---|
| 2026.04.29 | ₩40,445 | ₩40,659 | ₩40,432 | ₩40,530 | +0.21% | 7.7천 |
|---|
| 2026.04.28 | ₩39,977 | ₩40,634 | ₩39,977 | ₩40,634 | +1.64% | 3.6천 |
|---|
| 2026.04.27 | ₩40,900 | ₩40,980 | ₩40,633 | ₩40,951 | +0.12% | 1.3만 |
|---|
| 2026.04.24 | ₩40,558 | ₩40,892 | ₩40,512 | ₩40,864 | +0.76% | 7.9천 |
|---|
| 2026.04.23 | ₩40,456 | ₩40,726 | ₩40,044 | ₩40,362 | -0.23% | 6.4천 |
|---|
| 2026.04.22 | ₩40,372 | ₩40,593 | ₩40,372 | ₩40,593 | +0.55% | 6.8천 |
|---|
| 2026.04.21 | ₩40,352 | ₩40,459 | ₩39,957 | ₩39,957 | -0.98% | 7.3천 |
|---|
| 2026.04.20 | ₩40,419 | ₩40,419 | ₩40,138 | ₩40,276 | -0.35% | 1.1만 |
|---|
| 2026.04.17 | ₩40,258 | ₩40,552 | ₩40,258 | ₩40,381 | +0.31% | 4.3천 |
|---|
| 2026.04.16 | ₩39,268 | ₩39,857 | ₩39,268 | ₩39,821 | +1.41% | 1.1만 |
|---|
| 2026.04.15 | ₩39,616 | ₩39,801 | ₩39,537 | ₩39,801 | +0.47% | 4.4천 |
|---|
| 2026.04.14 | ₩39,054 | ₩39,389 | ₩39,054 | ₩39,363 | +0.79% | 5.4천 |
|---|
| 2026.04.13 | ₩38,379 | ₩38,739 | ₩38,372 | ₩38,739 | +0.94% | 8.5천 |
|---|
| 2026.04.10 | ₩38,293 | ₩38,439 | ₩38,293 | ₩38,347 | +0.14% | 1.1만 |
|---|
| 2026.04.09 | ₩37,837 | ₩38,292 | ₩37,837 | ₩38,247 | +1.08% | 5.5천 |
|---|
| 2026.04.08 | ₩37,891 | ₩38,011 | ₩37,690 | ₩37,859 | -0.08% | 1.7만 |
|---|
| 2026.04.07 | ₩36,125 | ₩36,632 | ₩36,113 | ₩36,632 | +1.40% | 1.3만 |
|---|
| 2026.04.06 | ₩37,436 | ₩37,436 | ₩36,339 | ₩36,540 | -2.39% | 7.5천 |
|---|
| 2026.04.02 | ₩36,018 | ₩36,379 | ₩35,831 | ₩36,379 | +1.00% | 6.4만 |
|---|
| 2026.04.01 | ₩36,393 | ₩36,714 | ₩36,339 | ₩36,473 | +0.22% | 9.8천 |
|---|
| 2026.03.31 | ₩34,841 | ₩35,818 | ₩34,841 | ₩35,818 | +2.80% | 8.5천 |
|---|
| 2026.03.30 | ₩34,815 | ₩34,815 | ₩34,132 | ₩34,361 | -1.30% | 7.3천 |
|---|
| 2026.03.27 | ₩35,173 | ₩35,173 | ₩34,694 | ₩34,694 | -1.36% | 7.6천 |
|---|
| 2026.03.26 | ₩36,005 | ₩36,313 | ₩35,457 | ₩35,457 | -1.52% | 6천 |
|---|
| 2026.03.25 | ₩36,791 | ₩36,821 | ₩36,564 | ₩36,564 | -0.62% | 3.6천 |
|---|
| 2026.03.24 | ₩36,298 | ₩36,567 | ₩36,298 | ₩36,302 | +0.01% | 5.9천 |
|---|
| 2026.03.23 | ₩36,968 | ₩37,102 | ₩36,500 | ₩36,620 | -0.94% | 7.8천 |
|---|
| 2026.03.20 | ₩36,293 | ₩36,309 | ₩35,818 | ₩35,818 | -1.31% | 4.6천 |
|---|
| 2026.03.19 | ₩36,567 | ₩36,888 | ₩36,420 | ₩36,794 | +0.62% | 5.9천 |
|---|
| 2026.03.18 | ₩37,396 | ₩37,396 | ₩36,924 | ₩36,924 | -1.26% | 5.8천 |
|---|
| 2026.03.17 | ₩37,597 | ₩37,701 | ₩37,490 | ₩37,574 | -0.06% | 4.7천 |
|---|
| 2026.03.16 | ₩37,603 | ₩37,637 | ₩37,289 | ₩37,289 | -0.84% | 5.6천 |
|---|
| 2026.03.13 | ₩37,576 | ₩37,576 | ₩36,834 | ₩36,834 | -1.98% | 9.7천 |
|---|
| 2026.03.12 | ₩37,429 | ₩37,623 | ₩37,242 | ₩37,242 | -0.50% | 1만 |
|---|
| 2026.03.11 | ₩38,212 | ₩38,272 | ₩37,891 | ₩38,065 | -0.39% | 5.9천 |
|---|
| 2026.03.10 | ₩38,085 | ₩38,453 | ₩38,085 | ₩38,095 | +0.03% | 4.4천 |
|---|
| 2026.03.09 | ₩36,975 | ₩38,200 | ₩36,975 | ₩38,130 | +3.13% | 1.2만 |
|---|
| 2026.03.06 | ₩36,821 | ₩37,896 | ₩36,821 | ₩37,674 | +2.32% | 7.6천 |
|---|
| 2026.03.05 | ₩38,479 | ₩38,479 | ₩37,918 | ₩38,336 | -0.37% | 6.5천 |
|---|
| 2026.03.04 | ₩38,439 | ₩38,747 | ₩38,439 | ₩38,645 | +0.54% | 5.8천 |
|---|
| 2026.03.03 | ₩37,643 | ₩38,346 | ₩37,536 | ₩38,252 | +1.62% | 8.6천 |
|---|
| 2026.03.02 | ₩38,292 | ₩38,733 | ₩38,292 | ₩38,680 | +1.01% | 5.8천 |
|---|
| 2026.02.27 | ₩38,546 | ₩38,546 | ₩38,292 | ₩38,546 | 0.00% | 7.2천 |
|---|
| 2026.02.26 | ₩38,996 | ₩38,996 | ₩38,560 | ₩38,858 | -0.35% | 5.4천 |
|---|
| 2026.02.25 | ₩39,095 | ₩39,242 | ₩38,988 | ₩39,108 | +0.03% | 8.2천 |
|---|
| 2026.02.24 | ₩38,426 | ₩38,760 | ₩38,426 | ₩38,671 | +0.64% | 8.1천 |
|---|
| 2026.02.23 | ₩38,573 | ₩38,578 | ₩38,212 | ₩38,332 | -0.62% | 2.2만 |
|---|
| 2026.02.20 | ₩38,118 | ₩38,881 | ₩38,118 | ₩38,842 | +1.90% | 2.9만 |
|---|
| 2026.02.19 | ₩38,466 | ₩38,580 | ₩38,305 | ₩38,546 | +0.21% | 1.7만 |
|---|
| 2026.02.18 | ₩38,446 | ₩38,866 | ₩38,446 | ₩38,667 | +0.57% | 13.3만 |
|---|
| 2026.02.17 | ₩38,078 | ₩38,519 | ₩37,852 | ₩38,252 | +0.46% | 2.9만 |
|---|
| 2026.02.13 | ₩38,279 | ₩38,560 | ₩38,197 | ₩38,197 | -0.21% | 3.7천 |
|---|
| 2026.02.12 | ₩39,282 | ₩39,282 | ₩38,263 | ₩38,263 | -2.59% | 1.2만 |
|---|
| 2026.02.11 | ₩39,509 | ₩39,509 | ₩38,886 | ₩39,161 | -0.88% | 9천 |
|---|
| 2026.02.10 | ₩39,402 | ₩39,489 | ₩39,121 | ₩39,161 | -0.61% | 9.6천 |
|---|
| 2026.02.09 | ₩38,733 | ₩39,496 | ₩38,733 | ₩39,255 | +1.35% | 1.2만 |
|---|
| 2026.02.06 | ₩38,225 | ₩39,041 | ₩38,225 | ₩38,921 | +1.82% | 6.5천 |
|---|
| 2026.02.05 | ₩37,998 | ₩38,426 | ₩37,832 | ₩37,891 | -0.28% | 1.3만 |
|---|
| 2026.02.04 | ₩39,028 | ₩39,028 | ₩38,399 | ₩38,600 | -1.10% | 1.1만 |
|---|
| 2026.02.03 | ₩39,509 | ₩39,509 | ₩37,543 | ₩39,175 | -0.85% | 15.7만 |
|---|
| 2026.02.02 | ₩39,482 | ₩39,670 | ₩39,362 | ₩39,576 | +0.24% | 6.2천 |
|---|
| 2026.01.30 | ₩39,377 | ₩39,549 | ₩39,041 | ₩39,188 | -0.48% | 5.7천 |
|---|
| 2026.01.29 | ₩38,760 | ₩39,576 | ₩38,760 | ₩39,576 | +2.10% | 7.5천 |
|---|
| 2026.01.28 | ₩39,575 | ₩39,656 | ₩39,469 | ₩39,536 | -0.10% | 8.4천 |
|---|
| 2026.01.27 | ₩39,543 | ₩39,656 | ₩39,497 | ₩39,560 | +0.04% | 1만 |
|---|
| 2026.01.26 | ₩38,988 | ₩39,401 | ₩38,988 | ₩39,228 | +0.62% | 1만 |
|---|
| 2026.01.23 | ₩38,840 | ₩39,202 | ₩38,840 | ₩39,072 | +0.60% | 5.9천 |
|---|
| 2026.01.22 | ₩38,907 | ₩39,188 | ₩38,907 | ₩39,037 | +0.33% | 3.1천 |
|---|
| 2026.01.21 | ₩38,573 | ₩38,967 | ₩38,332 | ₩38,814 | +0.62% | 7.5천 |
|---|
| 2026.01.20 | ₩38,667 | ₩38,812 | ₩38,158 | ₩38,185 | -1.25% | 1만 |
|---|
| 2026.01.16 | ₩39,309 | ₩39,377 | ₩39,238 | ₩39,311 | +0.01% | 7.9천 |
|---|
| 2026.01.15 | ₩39,505 | ₩39,523 | ₩39,175 | ₩39,202 | -0.77% | 8.9천 |
|---|
| 2026.01.14 | ₩39,095 | ₩39,155 | ₩38,854 | ₩39,081 | -0.03% | 8천 |
|---|
| 2026.01.13 | ₩39,322 | ₩39,763 | ₩39,322 | ₩39,482 | +0.41% | 19.6만 |
|---|
| 2026.01.12 | ₩39,375 | ₩39,656 | ₩39,349 | ₩39,563 | +0.48% | 7.7만 |
|---|
| 2026.01.09 | ₩39,188 | ₩39,536 | ₩39,188 | ₩39,536 | +0.89% | 6.6천 |
|---|
| 2026.01.08 | ₩39,135 | ₩39,259 | ₩39,041 | ₩39,163 | +0.07% | 4.8천 |
|---|
| 2026.01.07 | ₩39,402 | ₩39,589 | ₩39,309 | ₩39,349 | -0.14% | 61.5만 |
|---|
| 2026.01.06 | ₩39,121 | ₩39,416 | ₩39,028 | ₩39,349 | +0.58% | 8.7천 |
|---|
| 2026.01.05 | ₩39,175 | ₩39,259 | ₩39,081 | ₩39,081 | -0.24% | 4.2천 |
|---|
| 2026.01.02 | ₩38,466 | ₩39,088 | ₩38,466 | ₩38,774 | +0.80% | 6천 |
|---|
| 2025.12.31 | ₩38,867 | ₩38,982 | ₩38,747 | ₩38,747 | -0.31% | 3.1천 |
|---|
| 2025.12.30 | ₩38,988 | ₩39,148 | ₩38,973 | ₩38,973 | -0.04% | 7.7천 |
|---|
| 2025.12.29 | ₩39,014 | ₩39,155 | ₩39,014 | ₩39,112 | +0.25% | 4.5천 |
|---|
| 2025.12.26 | ₩39,282 | ₩39,366 | ₩39,282 | ₩39,329 | +0.12% | 3.8천 |
|---|
| 2025.12.24 | ₩38,831 | ₩39,357 | ₩38,831 | ₩39,295 | +1.20% | 9.5천 |
|---|
| 2025.12.23 | ₩39,331 | ₩39,510 | ₩39,268 | ₩39,402 | +0.18% | 1.5만 |
|---|
| 2025.12.22 | ₩39,161 | ₩39,235 | ₩39,068 | ₩39,228 | +0.17% | 1만 |
|---|
| 2025.12.19 | ₩38,787 | ₩38,907 | ₩38,707 | ₩38,878 | +0.23% | 7.3천 |
|---|
| 2025.12.18 | ₩38,346 | ₩38,626 | ₩38,292 | ₩38,375 | +0.08% | 8.5천 |
|---|
| 2025.12.17 | ₩38,372 | ₩38,432 | ₩37,811 | ₩37,811 | -1.46% | 5.7천 |
|---|
| 2025.12.16 | ₩38,462 | ₩38,586 | ₩38,225 | ₩38,519 | +0.15% | 9.4천 |
|---|
| 2025.12.15 | ₩38,586 | ₩38,680 | ₩38,560 | ₩38,618 | +0.08% | 3.3천 |
|---|
| 2025.12.12 | ₩38,974 | ₩39,018 | ₩38,586 | ₩38,640 | -0.86% | 7.5천 |
|---|
| 2025.12.11 | ₩39,041 | ₩39,322 | ₩38,988 | ₩39,309 | +0.69% | 5.1천 |
|---|
| 2025.12.10 | ₩39,049 | ₩39,311 | ₩38,927 | ₩39,311 | +0.67% | 6천 |
|---|
| 2025.12.09 | ₩39,074 | ₩39,155 | ₩38,974 | ₩38,974 | -0.26% | 55.7만 |
|---|
| 2025.12.08 | ₩39,148 | ₩39,148 | ₩38,867 | ₩38,961 | -0.48% | 6.2천 |
|---|
| 2025.12.05 | ₩37,008 | ₩39,218 | ₩37,008 | ₩39,054 | +5.53% | 6.1천 |
|---|
| 2025.12.04 | ₩38,881 | ₩39,041 | ₩36,941 | ₩38,947 | +0.17% | 9.6천 |
|---|
| 2025.12.03 | ₩38,774 | ₩39,068 | ₩38,760 | ₩38,867 | +0.24% | 6.9천 |
|---|
| 2025.12.02 | ₩38,976 | ₩39,028 | ₩38,640 | ₩38,812 | -0.42% | 5.3천 |
|---|
| 2025.12.01 | ₩38,667 | ₩38,814 | ₩38,613 | ₩38,656 | -0.03% | 3.4천 |
|---|
| 2025.11.28 | ₩38,424 | ₩38,934 | ₩38,424 | ₩38,914 | +1.27% | 5.8천 |
|---|
| 2025.11.26 | ₩38,586 | ₩38,800 | ₩38,558 | ₩38,740 | +0.40% | 4.5천 |
|---|
| 2025.11.25 | ₩37,744 | ₩38,386 | ₩37,744 | ₩38,356 | +1.62% | 7.8천 |
|---|
| 2025.11.24 | ₩37,543 | ₩37,931 | ₩37,531 | ₩37,931 | +1.03% | 6.1천 |
|---|
| 2025.11.21 | ₩36,446 | ₩37,348 | ₩36,420 | ₩36,925 | +1.31% | 7천 |
|---|
| 2025.11.20 | ₩38,586 | ₩38,624 | ₩36,597 | ₩36,683 | -4.93% | 8.8천 |
|---|
| 2025.11.19 | ₩37,169 | ₩37,943 | ₩37,169 | ₩37,590 | +1.13% | 1만 |
|---|
| 2025.11.18 | ₩37,021 | ₩37,583 | ₩37,008 | ₩37,313 | +0.79% | 1.3만 |
|---|
| 2025.11.17 | ₩38,305 | ₩38,305 | ₩37,542 | ₩37,650 | -1.71% | 6.5천 |
|---|
| 2025.11.14 | ₩36,940 | ₩38,426 | ₩36,940 | ₩38,122 | +3.20% | 9.8천 |
|---|
| 2025.11.13 | ₩38,613 | ₩38,763 | ₩38,035 | ₩38,074 | -1.40% | 8.7천 |
|---|
| 2025.11.12 | ₩39,095 | ₩39,095 | ₩38,907 | ₩39,006 | -0.23% | 6.9천 |
|---|
| 2025.11.11 | ₩38,775 | ₩39,081 | ₩38,775 | ₩39,062 | +0.74% | 5.3천 |
|---|
| 2025.11.10 | ₩38,787 | ₩39,161 | ₩38,707 | ₩39,109 | +0.83% | 6.6천 |
|---|
| 2025.11.07 | ₩37,837 | ₩38,172 | ₩37,490 | ₩38,158 | +0.85% | 1.4만 |
|---|
| 2025.11.06 | ₩38,546 | ₩38,573 | ₩38,225 | ₩38,299 | -0.64% | 1.2만 |
|---|
| 2025.11.05 | ₩38,854 | ₩39,103 | ₩38,851 | ₩38,883 | +0.08% | 8.7천 |
|---|
| 2025.11.04 | ₩39,001 | ₩39,074 | ₩38,642 | ₩38,652 | -0.90% | 5.4천 |
|---|
| 2025.11.03 | ₩39,282 | ₩39,509 | ₩39,282 | ₩39,358 | +0.19% | 7.4천 |
|---|
| 2025.10.31 | ₩39,362 | ₩39,442 | ₩39,148 | ₩39,244 | -0.30% | 4.5천 |
|---|
| 2025.10.30 | ₩39,389 | ₩39,389 | ₩39,066 | ₩39,066 | -0.82% | 4.1천 |
|---|
| 2025.10.29 | ₩39,442 | ₩39,711 | ₩39,335 | ₩39,456 | +0.03% | 7천 |
|---|
| 2025.10.28 | ₩39,319 | ₩39,466 | ₩39,215 | ₩39,403 | +0.21% | 7.1천 |
|---|
| 2025.10.27 | ₩38,961 | ₩39,177 | ₩38,921 | ₩39,177 | +0.56% | 4.5천 |
|---|
| 2025.10.24 | ₩38,568 | ₩38,692 | ₩38,439 | ₩38,562 | -0.01% | 9.7천 |
|---|
| 2025.10.23 | ₩38,054 | ₩38,158 | ₩37,918 | ₩38,133 | +0.21% | 3.2천 |
|---|
| 2025.10.22 | ₩38,011 | ₩38,117 | ₩37,597 | ₩37,817 | -0.51% | 4천 |
|---|
| 2025.10.21 | ₩38,103 | ₩38,190 | ₩38,051 | ₩38,136 | +0.08% | 4.6천 |
|---|
| 2025.10.20 | ₩37,717 | ₩38,172 | ₩37,717 | ₩38,145 | +1.13% | 4.6천 |
|---|
| 2025.10.17 | ₩37,540 | ₩37,670 | ₩37,222 | ₩37,670 | +0.35% | 4.7천 |
|---|
| 2025.10.16 | ₩37,813 | ₩37,906 | ₩37,207 | ₩37,419 | -1.04% | 5.2천 |
|---|
| 2025.10.15 | ₩37,971 | ₩38,022 | ₩37,249 | ₩37,594 | -0.99% | 2.5천 |
|---|
| 2025.10.14 | ₩37,015 | ₩37,657 | ₩37,015 | ₩37,407 | +1.06% | 4.5천 |
|---|
| 2025.10.13 | ₩37,403 | ₩37,637 | ₩37,262 | ₩37,590 | +0.50% | 5.7천 |
|---|
| 2025.10.10 | ₩38,118 | ₩38,224 | ₩36,727 | ₩36,727 | -3.65% | 3.9천 |
|---|