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 | ₩44,695 | ₩44,990 | ₩44,682 | ₩44,850 | +0.35% | 2.1만 |
| 2026.10.08 | ₩44,628 | ₩44,976 | ₩44,307 | ₩44,374 | -0.57% | 1.7만 |
| 2026.10.07 | ₩44,668 | ₩45,030 | ₩44,615 | ₩45,030 | +0.81% | 2.6만 |
| 2026.10.06 | ₩45,097 | ₩45,274 | ₩45,056 | ₩45,118 | +0.05% | 6.7만 |
| 2026.10.05 | ₩44,809 | ₩45,003 | ₩44,428 | ₩44,830 | +0.05% | 21.8만 |
| 2026.10.02 | ₩44,796 | ₩44,903 | ₩44,552 | ₩44,701 | -0.21% | 1.5만 |
| 2026.10.01 | ₩43,798 | ₩44,361 | ₩43,638 | ₩44,281 | +1.10% | 1.7만 |
| 2026.09.30 | ₩44,173 | ₩44,334 | ₩43,989 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,989 |
| -0.42% |
| 1.9만 |
| 2026.09.29 | ₩43,973 | ₩44,093 | ₩43,745 | ₩44,014 | +0.09% | 1.9만 |
|---|
| 2026.09.28 | ₩43,986 | ₩43,986 | ₩43,545 | ₩43,842 | -0.33% | 2.8만 |
|---|
| 2026.09.25 | ₩44,321 | ₩44,575 | ₩44,192 | ₩44,535 | +0.48% | 1.9만 |
|---|
| 2026.09.24 | ₩43,872 | ₩44,334 | ₩43,772 | ₩44,267 | +0.90% | 2만 |
|---|
| 2026.09.23 | ₩44,097 | ₩44,267 | ₩43,986 | ₩44,160 | +0.14% | 2.3만 |
|---|
| 2026.09.22 | ₩43,719 | ₩44,575 | ₩43,719 | ₩44,567 | +1.94% | 2만 |
|---|
| 2026.09.21 | ₩43,852 | ₩44,481 | ₩43,852 | ₩44,418 | +1.29% | 1.5만 |
|---|
| 2026.09.18 | ₩42,809 | ₩43,143 | ₩42,769 | ₩43,143 | +0.78% | 1.6만 |
|---|
| 2026.09.17 | ₩42,715 | ₩42,888 | ₩42,608 | ₩42,841 | +0.29% | 1.8만 |
|---|
| 2026.09.16 | ₩42,314 | ₩43,090 | ₩41,609 | ₩42,006 | -0.73% | 2만 |
|---|
| 2026.09.15 | ₩42,408 | ₩42,408 | ₩41,993 | ₩42,113 | -0.69% | 1.1만 |
|---|
| 2026.09.14 | ₩41,297 | ₩42,582 | ₩41,297 | ₩42,377 | +2.61% | 1.3만 |
|---|
| 2026.09.11 | ₩43,050 | ₩43,117 | ₩42,849 | ₩42,996 | -0.12% | 3.1만 |
|---|
| 2026.09.10 | ₩42,322 | ₩42,662 | ₩42,314 | ₩42,416 | +0.22% | 1.4만 |
|---|
| 2026.09.09 | ₩43,117 | ₩43,264 | ₩42,996 | ₩43,077 | -0.09% | 1.9만 |
|---|
| 2026.09.08 | ₩43,103 | ₩43,478 | ₩43,063 | ₩43,241 | +0.32% | 1.5만 |
|---|
| 2026.09.04 | ₩43,117 | ₩43,154 | ₩42,907 | ₩43,122 | +0.01% | 1.3만 |
|---|
| 2026.09.03 | ₩42,408 | ₩42,928 | ₩42,408 | ₩42,796 | +0.91% | 1.5만 |
|---|
| 2026.09.02 | ₩41,939 | ₩42,247 | ₩41,939 | ₩42,113 | +0.41% | 2.8만 |
|---|
| 2026.09.01 | ₩42,135 | ₩42,254 | ₩41,765 | ₩41,993 | -0.34% | 2.2만 |
|---|
| 2026.08.31 | ₩42,769 | ₩42,769 | ₩42,533 | ₩42,711 | -0.13% | 2.2만 |
|---|
| 2026.08.28 | ₩43,291 | ₩43,371 | ₩42,889 | ₩42,996 | -0.68% | 2만 |
|---|
| 2026.08.27 | ₩42,381 | ₩43,264 | ₩42,381 | ₩43,264 | +2.08% | 2.2만 |
|---|
| 2026.08.26 | ₩43,050 | ₩43,155 | ₩42,889 | ₩43,111 | +0.14% | 145.2만 |
|---|
| 2026.08.25 | ₩42,983 | ₩43,036 | ₩42,824 | ₩42,969 | -0.03% | 1.4만 |
|---|
| 2026.08.24 | ₩42,425 | ₩42,846 | ₩42,425 | ₩42,682 | +0.61% | 2.8만 |
|---|
| 2026.08.21 | ₩42,956 | ₩43,170 | ₩42,849 | ₩43,075 | +0.28% | 1.9만 |
|---|
| 2026.08.20 | ₩42,729 | ₩43,050 | ₩42,648 | ₩42,822 | +0.22% | 2.6만 |
|---|
| 2026.08.19 | ₩43,478 | ₩43,478 | ₩42,983 | ₩43,398 | -0.18% | 4.3만 |
|---|
| 2026.08.18 | ₩43,451 | ₩43,571 | ₩43,224 | ₩43,398 | -0.12% | 2.7만 |
|---|
| 2026.08.17 | ₩44,321 | ₩44,525 | ₩44,254 | ₩44,277 | -0.10% | 2만 |
|---|
| 2026.08.14 | ₩44,254 | ₩44,442 | ₩44,000 | ₩44,240 | -0.03% | 3.2만 |
|---|
| 2026.08.13 | ₩43,117 | ₩44,361 | ₩43,117 | ₩44,173 | +2.45% | 3만 |
|---|
| 2026.08.12 | ₩43,679 | ₩43,893 | ₩43,679 | ₩43,697 | +0.04% | 2.1만 |
|---|
| 2026.08.11 | ₩43,799 | ₩43,799 | ₩43,250 | ₩43,371 | -0.98% | 3.2만 |
|---|
| 2026.08.10 | ₩43,625 | ₩43,638 | ₩42,796 | ₩43,518 | -0.25% | 1.9만 |
|---|
| 2026.08.07 | ₩43,217 | ₩43,471 | ₩43,090 | ₩43,402 | +0.43% | 1.9만 |
|---|
| 2026.08.06 | ₩43,612 | ₩43,612 | ₩43,210 | ₩43,217 | -0.90% | 1.3만 |
|---|
| 2026.08.05 | ₩44,040 | ₩44,313 | ₩43,585 | ₩43,585 | -1.03% | 2.4만 |
|---|
| 2026.08.04 | ₩43,523 | ₩44,187 | ₩43,523 | ₩44,013 | +1.12% | 2.3만 |
|---|
| 2026.08.03 | ₩42,180 | ₩42,862 | ₩42,180 | ₩42,849 | +1.59% | 1.9만 |
|---|
| 2026.07.31 | ₩42,367 | ₩42,394 | ₩41,418 | ₩41,873 | -1.17% | 111.5만 |
|---|
| 2026.07.30 | ₩40,160 | ₩41,184 | ₩40,160 | ₩41,177 | +2.53% | 1.9만 |
|---|
| 2026.07.29 | ₩40,394 | ₩40,503 | ₩39,317 | ₩39,317 | -2.67% | 57.7만 |
|---|
| 2026.07.28 | ₩40,735 | ₩40,735 | ₩39,881 | ₩40,561 | -0.43% | 2.2만 |
|---|
| 2026.07.27 | ₩41,170 | ₩41,217 | ₩40,655 | ₩41,095 | -0.18% | 1.8만 |
|---|
| 2026.07.24 | ₩41,646 | ₩41,806 | ₩41,137 | ₩41,240 | -0.98% | 1.2만 |
|---|
| 2026.07.23 | ₩42,066 | ₩42,187 | ₩41,699 | ₩41,966 | -0.24% | 1.6만 |
|---|
| 2026.07.22 | ₩42,943 | ₩42,956 | ₩42,683 | ₩42,683 | -0.60% | 17만 |
|---|
| 2026.07.21 | ₩42,707 | ₩43,103 | ₩42,693 | ₩42,956 | +0.58% | 1.1만 |
|---|
| 2026.07.20 | ₩42,301 | ₩42,528 | ₩41,926 | ₩41,934 | -0.87% | 1.5만 |
|---|
| 2026.07.17 | ₩42,133 | ₩42,291 | ₩41,879 | ₩42,026 | -0.25% | 1.8만 |
|---|
| 2026.07.16 | ₩42,929 | ₩43,190 | ₩42,335 | ₩42,458 | -1.10% | 7.9천 |
|---|
| 2026.07.15 | ₩43,558 | ₩43,598 | ₩42,943 | ₩43,472 | -0.20% | 2.9만 |
|---|
| 2026.07.14 | ₩43,792 | ₩43,879 | ₩43,665 | ₩43,807 | +0.03% | 1.3만 |
|---|
| 2026.07.13 | ₩43,331 | ₩43,571 | ₩43,157 | ₩43,260 | -0.16% | 2만 |
|---|
| 2026.07.10 | ₩43,906 | ₩44,087 | ₩43,759 | ₩43,973 | +0.15% | 2.9만 |
|---|
| 2026.07.09 | ₩43,826 | ₩44,180 | ₩43,826 | ₩44,033 | +0.47% | 1.8만 |
|---|
| 2026.07.08 | ₩42,953 | ₩43,224 | ₩42,755 | ₩43,224 | +0.63% | 1.9만 |
|---|
| 2026.07.07 | ₩43,210 | ₩43,357 | ₩43,070 | ₩43,224 | +0.03% | 1.6만 |
|---|
| 2026.07.06 | ₩43,585 | ₩43,732 | ₩43,545 | ₩43,638 | +0.12% | 8.3만 |
|---|
| 2026.07.02 | ₩43,652 | ₩43,652 | ₩42,608 | ₩42,995 | -1.50% | 1.5만 |
|---|
| 2026.07.01 | ₩43,331 | ₩43,705 | ₩43,331 | ₩43,478 | +0.34% | 3만 |
|---|
| 2026.06.30 | ₩43,036 | ₩43,826 | ₩43,036 | ₩43,732 | +1.62% | 1.9만 |
|---|
| 2026.06.29 | ₩42,822 | ₩43,184 | ₩42,433 | ₩43,121 | +0.70% | 1.4만 |
|---|
| 2026.06.26 | ₩42,287 | ₩42,595 | ₩42,220 | ₩42,298 | +0.03% | 1.6만 |
|---|
| 2026.06.25 | ₩42,849 | ₩42,849 | ₩42,394 | ₩42,504 | -0.81% | 2.3만 |
|---|
| 2026.06.24 | ₩42,805 | ₩42,967 | ₩42,247 | ₩42,362 | -1.03% | 2.1만 |
|---|
| 2026.06.23 | ₩41,859 | ₩43,090 | ₩41,859 | ₩42,681 | +1.96% | 249.7만 |
|---|
| 2026.06.22 | ₩44,093 | ₩44,180 | ₩43,654 | ₩43,692 | -0.91% | 1.1만 |
|---|
| 2026.06.18 | ₩43,772 | ₩44,014 | ₩43,772 | ₩44,014 | +0.55% | 7.7천 |
|---|
| 2026.06.17 | ₩43,732 | ₩43,913 | ₩43,157 | ₩43,174 | -1.28% | 7.9천 |
|---|
| 2026.06.16 | ₩44,157 | ₩44,157 | ₩43,197 | ₩43,725 | -0.98% | 1만 |
|---|
| 2026.06.15 | ₩43,679 | ₩44,267 | ₩43,679 | ₩44,013 | +0.77% | 7.3천 |
|---|
| 2026.06.12 | ₩42,943 | ₩43,063 | ₩42,662 | ₩42,862 | -0.19% | 8.4천 |
|---|
| 2026.06.11 | ₩40,963 | ₩42,595 | ₩40,963 | ₩42,582 | +3.95% | 1.2만 |
|---|
| 2026.06.10 | ₩42,408 | ₩42,528 | ₩41,391 | ₩41,519 | -2.09% | 9.7천 |
|---|
| 2026.06.09 | ₩43,232 | ₩43,232 | ₩41,244 | ₩42,421 | -1.88% | 1만 |
|---|
| 2026.06.08 | ₩42,889 | ₩43,210 | ₩42,689 | ₩42,689 | -0.47% | 1.3만 |
|---|
| 2026.06.05 | ₩43,471 | ₩43,471 | ₩42,507 | ₩42,507 | -2.22% | 7.1천 |
|---|
| 2026.06.04 | ₩43,752 | ₩44,347 | ₩43,752 | ₩44,244 | +1.13% | 6.9천 |
|---|
| 2026.06.03 | ₩44,361 | ₩44,428 | ₩44,107 | ₩44,207 | -0.35% | 9.7천 |
|---|
| 2026.06.02 | ₩44,371 | ₩44,548 | ₩44,281 | ₩44,508 | +0.31% | 1.2만 |
|---|
| 2026.06.01 | ₩44,254 | ₩44,468 | ₩43,872 | ₩44,347 | +0.21% | 1.1만 |
|---|
| 2026.05.29 | ₩44,351 | ₩44,351 | ₩44,040 | ₩44,195 | -0.35% | 25.7만 |
|---|
| 2026.05.28 | ₩43,699 | ₩44,107 | ₩43,638 | ₩44,064 | +0.84% | 1.9만 |
|---|
| 2026.05.27 | ₩43,638 | ₩43,783 | ₩43,545 | ₩43,735 | +0.22% | 5.5천 |
|---|
| 2026.05.26 | ₩43,652 | ₩43,815 | ₩43,505 | ₩43,703 | +0.12% | 1.2만 |
|---|
| 2026.05.22 | ₩43,103 | ₩43,317 | ₩43,050 | ₩43,134 | +0.07% | 6.4천 |
|---|
| 2026.05.21 | ₩42,916 | ₩43,123 | ₩42,556 | ₩42,956 | +0.09% | 5.8천 |
|---|
| 2026.05.20 | ₩42,394 | ₩42,862 | ₩42,394 | ₩42,836 | +1.04% | 4.5만 |
|---|
| 2026.05.19 | ₩42,046 | ₩42,468 | ₩41,993 | ₩42,127 | +0.19% | 8.1천 |
|---|
| 2026.05.18 | ₩42,769 | ₩42,796 | ₩42,247 | ₩42,488 | -0.66% | 1.3만 |
|---|
| 2026.05.15 | ₩42,461 | ₩43,190 | ₩42,461 | ₩42,816 | +0.83% | 8.4천 |
|---|
| 2026.05.14 | ₩43,578 | ₩43,744 | ₩43,506 | ₩43,676 | +0.22% | 5.4천 |
|---|
| 2026.05.13 | ₩41,565 | ₩43,451 | ₩41,565 | ₩43,316 | +4.21% | 1.2만 |
|---|
| 2026.05.12 | ₩42,802 | ₩42,909 | ₩42,274 | ₩42,909 | +0.25% | 7.4천 |
|---|
| 2026.05.11 | ₩43,063 | ₩43,250 | ₩42,969 | ₩43,097 | +0.08% | 6.7천 |
|---|
| 2026.05.08 | ₩42,582 | ₩42,956 | ₩42,582 | ₩42,919 | +0.79% | 7.2천 |
|---|
| 2026.05.07 | ₩42,527 | ₩42,689 | ₩42,227 | ₩42,302 | -0.53% | 5.8천 |
|---|
| 2026.05.06 | ₩42,167 | ₩42,569 | ₩42,167 | ₩42,569 | +0.95% | 7.3천 |
|---|
| 2026.05.05 | ₩41,708 | ₩41,873 | ₩41,685 | ₩41,725 | +0.04% | 5.5천 |
|---|
| 2026.05.04 | ₩41,110 | ₩41,444 | ₩41,003 | ₩41,236 | +0.31% | 9.7천 |
|---|
| 2026.05.01 | ₩41,444 | ₩41,644 | ₩41,418 | ₩41,511 | +0.16% | 2만 |
|---|
| 2026.04.30 | ₩40,735 | ₩41,218 | ₩40,722 | ₩41,218 | +1.19% | 3.8천 |
|---|
| 2026.04.29 | ₩40,454 | ₩40,669 | ₩40,441 | ₩40,539 | +0.21% | 7.7천 |
|---|
| 2026.04.28 | ₩39,986 | ₩40,643 | ₩39,986 | ₩40,643 | +1.64% | 3.6천 |
|---|
| 2026.04.27 | ₩40,909 | ₩40,990 | ₩40,642 | ₩40,960 | +0.12% | 1.3만 |
|---|
| 2026.04.24 | ₩40,567 | ₩40,901 | ₩40,521 | ₩40,873 | +0.76% | 7.9천 |
|---|
| 2026.04.23 | ₩40,465 | ₩40,735 | ₩40,053 | ₩40,372 | -0.23% | 6.4천 |
|---|
| 2026.04.22 | ₩40,381 | ₩40,602 | ₩40,381 | ₩40,602 | +0.55% | 6.8천 |
|---|
| 2026.04.21 | ₩40,361 | ₩40,468 | ₩39,966 | ₩39,966 | -0.98% | 7.3천 |
|---|
| 2026.04.20 | ₩40,428 | ₩40,428 | ₩40,147 | ₩40,285 | -0.35% | 1.1만 |
|---|
| 2026.04.17 | ₩40,267 | ₩40,561 | ₩40,267 | ₩40,390 | +0.31% | 4.3천 |
|---|
| 2026.04.16 | ₩39,277 | ₩39,866 | ₩39,277 | ₩39,830 | +1.41% | 1.1만 |
|---|
| 2026.04.15 | ₩39,625 | ₩39,810 | ₩39,546 | ₩39,810 | +0.47% | 4.4천 |
|---|
| 2026.04.14 | ₩39,063 | ₩39,398 | ₩39,063 | ₩39,372 | +0.79% | 5.4천 |
|---|
| 2026.04.13 | ₩38,388 | ₩38,747 | ₩38,381 | ₩38,747 | +0.94% | 8.5천 |
|---|
| 2026.04.10 | ₩38,302 | ₩38,448 | ₩38,302 | ₩38,355 | +0.14% | 1.1만 |
|---|
| 2026.04.09 | ₩37,846 | ₩38,301 | ₩37,846 | ₩38,255 | +1.08% | 5.5천 |
|---|
| 2026.04.08 | ₩37,899 | ₩38,020 | ₩37,699 | ₩37,867 | -0.08% | 1.7만 |
|---|
| 2026.04.07 | ₩36,133 | ₩36,640 | ₩36,121 | ₩36,640 | +1.40% | 1.3만 |
|---|
| 2026.04.06 | ₩37,444 | ₩37,444 | ₩36,347 | ₩36,548 | -2.39% | 7.5천 |
|---|
| 2026.04.02 | ₩36,026 | ₩36,388 | ₩35,839 | ₩36,388 | +1.00% | 6.4만 |
|---|
| 2026.04.01 | ₩36,401 | ₩36,722 | ₩36,347 | ₩36,481 | +0.22% | 9.8천 |
|---|
| 2026.03.31 | ₩34,849 | ₩35,826 | ₩34,849 | ₩35,826 | +2.80% | 8.5천 |
|---|
| 2026.03.30 | ₩34,822 | ₩34,822 | ₩34,140 | ₩34,369 | -1.30% | 7.3천 |
|---|
| 2026.03.27 | ₩35,181 | ₩35,181 | ₩34,702 | ₩34,702 | -1.36% | 7.6천 |
|---|
| 2026.03.26 | ₩36,013 | ₩36,321 | ₩35,465 | ₩35,465 | -1.52% | 6천 |
|---|
| 2026.03.25 | ₩36,800 | ₩36,829 | ₩36,572 | ₩36,572 | -0.62% | 3.6천 |
|---|
| 2026.03.24 | ₩36,306 | ₩36,575 | ₩36,306 | ₩36,310 | +0.01% | 5.9천 |
|---|
| 2026.03.23 | ₩36,976 | ₩37,110 | ₩36,508 | ₩36,628 | -0.94% | 7.8천 |
|---|
| 2026.03.20 | ₩36,301 | ₩36,317 | ₩35,826 | ₩35,826 | -1.31% | 4.6천 |
|---|
| 2026.03.19 | ₩36,575 | ₩36,896 | ₩36,428 | ₩36,802 | +0.62% | 5.9천 |
|---|
| 2026.03.18 | ₩37,404 | ₩37,404 | ₩36,932 | ₩36,932 | -1.26% | 5.8천 |
|---|
| 2026.03.17 | ₩37,605 | ₩37,709 | ₩37,498 | ₩37,582 | -0.06% | 4.7천 |
|---|
| 2026.03.16 | ₩37,612 | ₩37,645 | ₩37,297 | ₩37,297 | -0.84% | 5.6천 |
|---|
| 2026.03.13 | ₩37,585 | ₩37,585 | ₩36,842 | ₩36,842 | -1.98% | 9.7천 |
|---|
| 2026.03.12 | ₩37,438 | ₩37,632 | ₩37,250 | ₩37,250 | -0.50% | 1만 |
|---|
| 2026.03.11 | ₩38,220 | ₩38,281 | ₩37,899 | ₩38,073 | -0.39% | 5.9천 |
|---|
| 2026.03.10 | ₩38,093 | ₩38,461 | ₩38,093 | ₩38,104 | +0.03% | 4.4천 |
|---|
| 2026.03.09 | ₩36,983 | ₩38,208 | ₩36,983 | ₩38,139 | +3.13% | 1.2만 |
|---|
| 2026.03.06 | ₩36,829 | ₩37,905 | ₩36,829 | ₩37,683 | +2.32% | 7.6천 |
|---|
| 2026.03.05 | ₩38,488 | ₩38,488 | ₩37,926 | ₩38,345 | -0.37% | 6.5천 |
|---|
| 2026.03.04 | ₩38,448 | ₩38,755 | ₩38,448 | ₩38,654 | +0.54% | 5.8천 |
|---|
| 2026.03.03 | ₩37,652 | ₩38,354 | ₩37,545 | ₩38,261 | +1.62% | 8.6천 |
|---|
| 2026.03.02 | ₩38,301 | ₩38,742 | ₩38,301 | ₩38,689 | +1.01% | 5.8천 |
|---|
| 2026.02.27 | ₩38,555 | ₩38,555 | ₩38,301 | ₩38,555 | 0.00% | 7.2천 |
|---|
| 2026.02.26 | ₩39,004 | ₩39,004 | ₩38,568 | ₩38,867 | -0.35% | 5.4천 |
|---|
| 2026.02.25 | ₩39,103 | ₩39,250 | ₩38,996 | ₩39,117 | +0.03% | 8.2천 |
|---|
| 2026.02.24 | ₩38,434 | ₩38,769 | ₩38,434 | ₩38,679 | +0.64% | 8.1천 |
|---|
| 2026.02.23 | ₩38,582 | ₩38,587 | ₩38,220 | ₩38,341 | -0.62% | 2.2만 |
|---|
| 2026.02.20 | ₩38,127 | ₩38,889 | ₩38,127 | ₩38,850 | +1.90% | 2.9만 |
|---|
| 2026.02.19 | ₩38,475 | ₩38,588 | ₩38,314 | ₩38,555 | +0.21% | 1.7만 |
|---|
| 2026.02.18 | ₩38,454 | ₩38,875 | ₩38,454 | ₩38,675 | +0.57% | 13.3만 |
|---|
| 2026.02.17 | ₩38,087 | ₩38,528 | ₩37,861 | ₩38,261 | +0.46% | 2.9만 |
|---|
| 2026.02.13 | ₩38,287 | ₩38,568 | ₩38,206 | ₩38,206 | -0.21% | 3.7천 |
|---|
| 2026.02.12 | ₩39,291 | ₩39,291 | ₩38,271 | ₩38,271 | -2.59% | 1.2만 |
|---|
| 2026.02.11 | ₩39,518 | ₩39,518 | ₩38,895 | ₩39,170 | -0.88% | 9천 |
|---|
| 2026.02.10 | ₩39,411 | ₩39,498 | ₩39,130 | ₩39,170 | -0.61% | 9.6천 |
|---|
| 2026.02.09 | ₩38,742 | ₩39,505 | ₩38,742 | ₩39,264 | +1.35% | 1.2만 |
|---|
| 2026.02.06 | ₩38,234 | ₩39,050 | ₩38,234 | ₩38,929 | +1.82% | 6.5천 |
|---|
| 2026.02.05 | ₩38,006 | ₩38,434 | ₩37,840 | ₩37,899 | -0.28% | 1.3만 |
|---|
| 2026.02.04 | ₩39,036 | ₩39,036 | ₩38,408 | ₩38,608 | -1.10% | 1.1만 |
|---|
| 2026.02.03 | ₩39,518 | ₩39,518 | ₩37,551 | ₩39,184 | -0.85% | 15.7만 |
|---|
| 2026.02.02 | ₩39,491 | ₩39,679 | ₩39,371 | ₩39,585 | +0.24% | 6.2천 |
|---|
| 2026.01.30 | ₩39,386 | ₩39,558 | ₩39,050 | ₩39,197 | -0.48% | 5.7천 |
|---|
| 2026.01.29 | ₩38,769 | ₩39,585 | ₩38,769 | ₩39,585 | +2.10% | 7.5천 |
|---|
| 2026.01.28 | ₩39,584 | ₩39,665 | ₩39,478 | ₩39,545 | -0.10% | 8.4천 |
|---|
| 2026.01.27 | ₩39,551 | ₩39,665 | ₩39,506 | ₩39,569 | +0.04% | 1만 |
|---|
| 2026.01.26 | ₩38,996 | ₩39,410 | ₩38,996 | ₩39,237 | +0.62% | 1만 |
|---|
| 2026.01.23 | ₩38,849 | ₩39,210 | ₩38,849 | ₩39,081 | +0.60% | 5.9천 |
|---|
| 2026.01.22 | ₩38,916 | ₩39,197 | ₩38,916 | ₩39,046 | +0.33% | 3.1천 |
|---|
| 2026.01.21 | ₩38,582 | ₩38,976 | ₩38,341 | ₩38,822 | +0.62% | 7.5천 |
|---|
| 2026.01.20 | ₩38,675 | ₩38,821 | ₩38,167 | ₩38,194 | -1.25% | 1만 |
|---|
| 2026.01.16 | ₩39,317 | ₩39,386 | ₩39,246 | ₩39,320 | +0.01% | 7.9천 |
|---|
| 2026.01.15 | ₩39,514 | ₩39,531 | ₩39,184 | ₩39,210 | -0.77% | 8.9천 |
|---|
| 2026.01.14 | ₩39,103 | ₩39,164 | ₩38,863 | ₩39,090 | -0.03% | 8천 |
|---|
| 2026.01.13 | ₩39,331 | ₩39,772 | ₩39,331 | ₩39,491 | +0.41% | 19.6만 |
|---|
| 2026.01.12 | ₩39,384 | ₩39,665 | ₩39,357 | ₩39,572 | +0.48% | 7.7만 |
|---|
| 2026.01.09 | ₩39,197 | ₩39,545 | ₩39,197 | ₩39,545 | +0.89% | 6.6천 |
|---|
| 2026.01.08 | ₩39,143 | ₩39,268 | ₩39,050 | ₩39,172 | +0.07% | 4.8천 |
|---|
| 2026.01.07 | ₩39,411 | ₩39,598 | ₩39,317 | ₩39,357 | -0.14% | 61.5만 |
|---|
| 2026.01.06 | ₩39,130 | ₩39,424 | ₩39,036 | ₩39,357 | +0.58% | 8.7천 |
|---|
| 2026.01.05 | ₩39,184 | ₩39,268 | ₩39,090 | ₩39,090 | -0.24% | 4.2천 |
|---|
| 2026.01.02 | ₩38,475 | ₩39,097 | ₩38,475 | ₩38,782 | +0.80% | 6천 |
|---|
| 2025.12.31 | ₩38,876 | ₩38,991 | ₩38,755 | ₩38,755 | -0.31% | 3.1천 |
|---|
| 2025.12.30 | ₩38,996 | ₩39,157 | ₩38,982 | ₩38,982 | -0.04% | 7.7천 |
|---|
| 2025.12.29 | ₩39,023 | ₩39,164 | ₩39,023 | ₩39,121 | +0.25% | 4.5천 |
|---|
| 2025.12.26 | ₩39,291 | ₩39,375 | ₩39,291 | ₩39,337 | +0.12% | 3.8천 |
|---|
| 2025.12.24 | ₩38,840 | ₩39,366 | ₩38,840 | ₩39,304 | +1.20% | 9.5천 |
|---|
| 2025.12.23 | ₩39,340 | ₩39,519 | ₩39,277 | ₩39,411 | +0.18% | 1.5만 |
|---|
| 2025.12.22 | ₩39,170 | ₩39,244 | ₩39,077 | ₩39,237 | +0.17% | 1만 |
|---|
| 2025.12.19 | ₩38,796 | ₩38,916 | ₩38,715 | ₩38,887 | +0.23% | 7.3천 |
|---|
| 2025.12.18 | ₩38,354 | ₩38,635 | ₩38,301 | ₩38,384 | +0.08% | 8.5천 |
|---|
| 2025.12.17 | ₩38,381 | ₩38,441 | ₩37,819 | ₩37,819 | -1.46% | 5.7천 |
|---|
| 2025.12.16 | ₩38,471 | ₩38,595 | ₩38,234 | ₩38,528 | +0.15% | 9.4천 |
|---|
| 2025.12.15 | ₩38,595 | ₩38,689 | ₩38,568 | ₩38,627 | +0.08% | 3.3천 |
|---|
| 2025.12.12 | ₩38,983 | ₩39,027 | ₩38,595 | ₩38,648 | -0.86% | 7.5천 |
|---|
| 2025.12.11 | ₩39,050 | ₩39,331 | ₩38,996 | ₩39,317 | +0.69% | 5.1천 |
|---|
| 2025.12.10 | ₩39,058 | ₩39,320 | ₩38,936 | ₩39,320 | +0.67% | 6천 |
|---|
| 2025.12.09 | ₩39,083 | ₩39,164 | ₩38,983 | ₩38,983 | -0.26% | 55.7만 |
|---|
| 2025.12.08 | ₩39,157 | ₩39,157 | ₩38,876 | ₩38,970 | -0.48% | 6.2천 |
|---|
| 2025.12.05 | ₩37,016 | ₩39,226 | ₩37,016 | ₩39,063 | +5.53% | 6.1천 |
|---|
| 2025.12.04 | ₩38,889 | ₩39,050 | ₩36,949 | ₩38,956 | +0.17% | 9.6천 |
|---|
| 2025.12.03 | ₩38,782 | ₩39,077 | ₩38,769 | ₩38,876 | +0.24% | 6.9천 |
|---|
| 2025.12.02 | ₩38,984 | ₩39,036 | ₩38,648 | ₩38,821 | -0.42% | 5.3천 |
|---|
| 2025.12.01 | ₩38,675 | ₩38,822 | ₩38,622 | ₩38,665 | -0.03% | 3.4천 |
|---|
| 2025.11.28 | ₩38,433 | ₩38,943 | ₩38,433 | ₩38,923 | +1.27% | 5.8천 |
|---|
| 2025.11.26 | ₩38,595 | ₩38,809 | ₩38,567 | ₩38,749 | +0.40% | 4.5천 |
|---|
| 2025.11.25 | ₩37,752 | ₩38,394 | ₩37,752 | ₩38,365 | +1.62% | 7.8천 |
|---|
| 2025.11.24 | ₩37,551 | ₩37,939 | ₩37,539 | ₩37,939 | +1.03% | 6.1천 |
|---|
| 2025.11.21 | ₩36,455 | ₩37,356 | ₩36,428 | ₩36,933 | +1.31% | 7천 |
|---|
| 2025.11.20 | ₩38,595 | ₩38,632 | ₩36,606 | ₩36,691 | -4.93% | 8.8천 |
|---|
| 2025.11.19 | ₩37,177 | ₩37,951 | ₩37,177 | ₩37,598 | +1.13% | 1만 |
|---|
| 2025.11.18 | ₩37,030 | ₩37,592 | ₩37,016 | ₩37,321 | +0.79% | 1.3만 |
|---|
| 2025.11.17 | ₩38,314 | ₩38,314 | ₩37,550 | ₩37,659 | -1.71% | 6.5천 |
|---|
| 2025.11.14 | ₩36,948 | ₩38,434 | ₩36,948 | ₩38,131 | +3.20% | 9.8천 |
|---|
| 2025.11.13 | ₩38,622 | ₩38,772 | ₩38,044 | ₩38,083 | -1.40% | 8.7천 |
|---|
| 2025.11.12 | ₩39,103 | ₩39,103 | ₩38,916 | ₩39,015 | -0.23% | 6.9천 |
|---|
| 2025.11.11 | ₩38,784 | ₩39,090 | ₩38,784 | ₩39,071 | +0.74% | 5.3천 |
|---|
| 2025.11.10 | ₩38,796 | ₩39,170 | ₩38,715 | ₩39,118 | +0.83% | 6.6천 |
|---|
| 2025.11.07 | ₩37,846 | ₩38,180 | ₩37,498 | ₩38,167 | +0.85% | 1.4만 |
|---|
| 2025.11.06 | ₩38,555 | ₩38,582 | ₩38,234 | ₩38,307 | -0.64% | 1.2만 |
|---|
| 2025.11.05 | ₩38,863 | ₩39,111 | ₩38,860 | ₩38,892 | +0.08% | 8.7천 |
|---|
| 2025.11.04 | ₩39,010 | ₩39,083 | ₩38,651 | ₩38,661 | -0.90% | 5.4천 |
|---|
| 2025.11.03 | ₩39,291 | ₩39,518 | ₩39,291 | ₩39,367 | +0.19% | 7.4천 |
|---|
| 2025.10.31 | ₩39,371 | ₩39,451 | ₩39,157 | ₩39,253 | -0.30% | 4.5천 |
|---|
| 2025.10.30 | ₩39,398 | ₩39,398 | ₩39,075 | ₩39,075 | -0.82% | 4.1천 |
|---|
| 2025.10.29 | ₩39,451 | ₩39,720 | ₩39,344 | ₩39,465 | +0.03% | 7천 |
|---|
| 2025.10.28 | ₩39,328 | ₩39,475 | ₩39,224 | ₩39,412 | +0.21% | 7.1천 |
|---|
| 2025.10.27 | ₩38,970 | ₩39,186 | ₩38,929 | ₩39,186 | +0.56% | 4.5천 |
|---|
| 2025.10.24 | ₩38,576 | ₩38,701 | ₩38,448 | ₩38,571 | -0.01% | 9.7천 |
|---|
| 2025.10.23 | ₩38,063 | ₩38,167 | ₩37,926 | ₩38,141 | +0.21% | 3.2천 |
|---|
| 2025.10.22 | ₩38,020 | ₩38,125 | ₩37,605 | ₩37,826 | -0.51% | 4천 |
|---|
| 2025.10.21 | ₩38,112 | ₩38,199 | ₩38,060 | ₩38,144 | +0.08% | 4.6천 |
|---|
| 2025.10.20 | ₩37,725 | ₩38,180 | ₩37,725 | ₩38,153 | +1.13% | 4.6천 |
|---|
| 2025.10.17 | ₩37,549 | ₩37,679 | ₩37,230 | ₩37,679 | +0.35% | 4.7천 |
|---|
| 2025.10.16 | ₩37,822 | ₩37,914 | ₩37,216 | ₩37,427 | -1.04% | 5.2천 |
|---|
| 2025.10.15 | ₩37,980 | ₩38,030 | ₩37,257 | ₩37,602 | -0.99% | 2.5천 |
|---|
| 2025.10.14 | ₩37,023 | ₩37,665 | ₩37,023 | ₩37,415 | +1.06% | 4.5천 |
|---|
| 2025.10.13 | ₩37,411 | ₩37,645 | ₩37,271 | ₩37,598 | +0.50% | 5.7천 |
|---|
| 2025.10.10 | ₩38,127 | ₩38,232 | ₩36,735 | ₩36,735 | -3.65% | 3.9천 |
|---|