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 | ₩44,707 | ₩45,001 | ₩44,694 | ₩44,862 | +0.35% | 2.1만 |
| 2026.10.08 | ₩44,640 | ₩44,988 | ₩44,319 | ₩44,386 | -0.57% | 1.7만 |
| 2026.10.07 | ₩44,680 | ₩45,041 | ₩44,627 | ₩45,041 | +0.81% | 2.6만 |
| 2026.10.06 | ₩45,108 | ₩45,286 | ₩45,068 | ₩45,130 | +0.05% | 6.7만 |
| 2026.10.05 | ₩44,821 | ₩45,015 | ₩44,439 | ₩44,842 | +0.05% | 21.8만 |
| 2026.10.02 | ₩44,807 | ₩44,914 | ₩44,564 | ₩44,712 | -0.21% | 1.5만 |
| 2026.10.01 | ₩43,809 | ₩44,372 | ₩43,650 | ₩44,292 | +1.10% | 1.7만 |
| 2026.09.30 | ₩44,185 | ₩44,346 | ₩44,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,000 |
| -0.42% |
| 1.9만 |
| 2026.09.29 | ₩43,984 | ₩44,105 | ₩43,757 | ₩44,026 | +0.09% | 1.9만 |
|---|
| 2026.09.28 | ₩43,998 | ₩43,998 | ₩43,556 | ₩43,853 | -0.33% | 2.8만 |
|---|
| 2026.09.25 | ₩44,332 | ₩44,586 | ₩44,204 | ₩44,546 | +0.48% | 1.9만 |
|---|
| 2026.09.24 | ₩43,884 | ₩44,346 | ₩43,784 | ₩44,279 | +0.90% | 2만 |
|---|
| 2026.09.23 | ₩44,109 | ₩44,279 | ₩43,998 | ₩44,172 | +0.14% | 2.3만 |
|---|
| 2026.09.22 | ₩43,730 | ₩44,586 | ₩43,730 | ₩44,578 | +1.94% | 2만 |
|---|
| 2026.09.21 | ₩43,864 | ₩44,493 | ₩43,864 | ₩44,430 | +1.29% | 1.5만 |
|---|
| 2026.09.18 | ₩42,820 | ₩43,155 | ₩42,780 | ₩43,155 | +0.78% | 1.6만 |
|---|
| 2026.09.17 | ₩42,726 | ₩42,899 | ₩42,619 | ₩42,852 | +0.29% | 1.8만 |
|---|
| 2026.09.16 | ₩42,325 | ₩43,101 | ₩41,620 | ₩42,017 | -0.73% | 2만 |
|---|
| 2026.09.15 | ₩42,419 | ₩42,419 | ₩42,004 | ₩42,124 | -0.69% | 1.1만 |
|---|
| 2026.09.14 | ₩41,308 | ₩42,593 | ₩41,308 | ₩42,388 | +2.61% | 1.3만 |
|---|
| 2026.09.11 | ₩43,061 | ₩43,128 | ₩42,860 | ₩43,007 | -0.12% | 3.1만 |
|---|
| 2026.09.10 | ₩42,333 | ₩42,673 | ₩42,325 | ₩42,427 | +0.22% | 1.4만 |
|---|
| 2026.09.09 | ₩43,128 | ₩43,275 | ₩43,007 | ₩43,088 | -0.09% | 1.9만 |
|---|
| 2026.09.08 | ₩43,115 | ₩43,489 | ₩43,074 | ₩43,252 | +0.32% | 1.5만 |
|---|
| 2026.09.04 | ₩43,128 | ₩43,165 | ₩42,918 | ₩43,133 | +0.01% | 1.3만 |
|---|
| 2026.09.03 | ₩42,419 | ₩42,939 | ₩42,419 | ₩42,807 | +0.91% | 1.5만 |
|---|
| 2026.09.02 | ₩41,950 | ₩42,258 | ₩41,950 | ₩42,124 | +0.41% | 2.8만 |
|---|
| 2026.09.01 | ₩42,146 | ₩42,265 | ₩41,776 | ₩42,004 | -0.34% | 2.2만 |
|---|
| 2026.08.31 | ₩42,780 | ₩42,780 | ₩42,545 | ₩42,722 | -0.13% | 2.2만 |
|---|
| 2026.08.28 | ₩43,302 | ₩43,382 | ₩42,900 | ₩43,007 | -0.68% | 2만 |
|---|
| 2026.08.27 | ₩42,392 | ₩43,275 | ₩42,392 | ₩43,275 | +2.08% | 2.2만 |
|---|
| 2026.08.26 | ₩43,061 | ₩43,167 | ₩42,900 | ₩43,123 | +0.14% | 145.2만 |
|---|
| 2026.08.25 | ₩42,994 | ₩43,048 | ₩42,835 | ₩42,981 | -0.03% | 1.4만 |
|---|
| 2026.08.24 | ₩42,436 | ₩42,858 | ₩42,436 | ₩42,693 | +0.61% | 2.8만 |
|---|
| 2026.08.21 | ₩42,967 | ₩43,181 | ₩42,860 | ₩43,086 | +0.28% | 1.9만 |
|---|
| 2026.08.20 | ₩42,740 | ₩43,061 | ₩42,660 | ₩42,834 | +0.22% | 2.6만 |
|---|
| 2026.08.19 | ₩43,489 | ₩43,489 | ₩42,994 | ₩43,409 | -0.18% | 4.3만 |
|---|
| 2026.08.18 | ₩43,462 | ₩43,583 | ₩43,235 | ₩43,409 | -0.12% | 2.7만 |
|---|
| 2026.08.17 | ₩44,332 | ₩44,537 | ₩44,265 | ₩44,288 | -0.10% | 2만 |
|---|
| 2026.08.14 | ₩44,265 | ₩44,454 | ₩44,011 | ₩44,252 | -0.03% | 3.2만 |
|---|
| 2026.08.13 | ₩43,128 | ₩44,372 | ₩43,128 | ₩44,185 | +2.45% | 3만 |
|---|
| 2026.08.12 | ₩43,690 | ₩43,904 | ₩43,690 | ₩43,709 | +0.04% | 2.1만 |
|---|
| 2026.08.11 | ₩43,810 | ₩43,810 | ₩43,262 | ₩43,382 | -0.98% | 3.2만 |
|---|
| 2026.08.10 | ₩43,636 | ₩43,650 | ₩42,807 | ₩43,529 | -0.25% | 1.9만 |
|---|
| 2026.08.07 | ₩43,228 | ₩43,483 | ₩43,101 | ₩43,413 | +0.43% | 1.9만 |
|---|
| 2026.08.06 | ₩43,623 | ₩43,623 | ₩43,222 | ₩43,228 | -0.90% | 1.3만 |
|---|
| 2026.08.05 | ₩44,051 | ₩44,324 | ₩43,596 | ₩43,596 | -1.03% | 2.4만 |
|---|
| 2026.08.04 | ₩43,535 | ₩44,198 | ₩43,535 | ₩44,024 | +1.12% | 2.3만 |
|---|
| 2026.08.03 | ₩42,191 | ₩42,874 | ₩42,191 | ₩42,860 | +1.59% | 1.9만 |
|---|
| 2026.07.31 | ₩42,379 | ₩42,405 | ₩41,429 | ₩41,883 | -1.17% | 111.5만 |
|---|
| 2026.07.30 | ₩40,171 | ₩41,194 | ₩40,171 | ₩41,188 | +2.53% | 1.9만 |
|---|
| 2026.07.29 | ₩40,405 | ₩40,513 | ₩39,328 | ₩39,328 | -2.67% | 57.7만 |
|---|
| 2026.07.28 | ₩40,746 | ₩40,746 | ₩39,891 | ₩40,572 | -0.43% | 2.2만 |
|---|
| 2026.07.27 | ₩41,181 | ₩41,228 | ₩40,666 | ₩41,106 | -0.18% | 1.8만 |
|---|
| 2026.07.24 | ₩41,657 | ₩41,817 | ₩41,147 | ₩41,251 | -0.98% | 1.2만 |
|---|
| 2026.07.23 | ₩42,077 | ₩42,198 | ₩41,710 | ₩41,977 | -0.24% | 1.6만 |
|---|
| 2026.07.22 | ₩42,954 | ₩42,967 | ₩42,694 | ₩42,694 | -0.60% | 17만 |
|---|
| 2026.07.21 | ₩42,718 | ₩43,115 | ₩42,704 | ₩42,967 | +0.58% | 1.1만 |
|---|
| 2026.07.20 | ₩42,312 | ₩42,539 | ₩41,937 | ₩41,945 | -0.87% | 1.5만 |
|---|
| 2026.07.17 | ₩42,144 | ₩42,302 | ₩41,890 | ₩42,037 | -0.25% | 1.8만 |
|---|
| 2026.07.16 | ₩42,941 | ₩43,202 | ₩42,346 | ₩42,470 | -1.10% | 7.9천 |
|---|
| 2026.07.15 | ₩43,570 | ₩43,610 | ₩42,954 | ₩43,484 | -0.20% | 2.9만 |
|---|
| 2026.07.14 | ₩43,804 | ₩43,891 | ₩43,677 | ₩43,818 | +0.03% | 1.3만 |
|---|
| 2026.07.13 | ₩43,342 | ₩43,583 | ₩43,168 | ₩43,271 | -0.16% | 2만 |
|---|
| 2026.07.10 | ₩43,917 | ₩44,098 | ₩43,770 | ₩43,984 | +0.15% | 2.9만 |
|---|
| 2026.07.09 | ₩43,837 | ₩44,192 | ₩43,837 | ₩44,045 | +0.47% | 1.8만 |
|---|
| 2026.07.08 | ₩42,965 | ₩43,235 | ₩42,767 | ₩43,235 | +0.63% | 1.9만 |
|---|
| 2026.07.07 | ₩43,222 | ₩43,369 | ₩43,081 | ₩43,235 | +0.03% | 1.6만 |
|---|
| 2026.07.06 | ₩43,596 | ₩43,743 | ₩43,556 | ₩43,650 | +0.12% | 8.3만 |
|---|
| 2026.07.02 | ₩43,663 | ₩43,663 | ₩42,619 | ₩43,006 | -1.50% | 1.5만 |
|---|
| 2026.07.01 | ₩43,342 | ₩43,717 | ₩43,342 | ₩43,489 | +0.34% | 3만 |
|---|
| 2026.06.30 | ₩43,048 | ₩43,837 | ₩43,048 | ₩43,743 | +1.62% | 1.9만 |
|---|
| 2026.06.29 | ₩42,834 | ₩43,195 | ₩42,444 | ₩43,132 | +0.70% | 1.4만 |
|---|
| 2026.06.26 | ₩42,298 | ₩42,606 | ₩42,231 | ₩42,309 | +0.03% | 1.6만 |
|---|
| 2026.06.25 | ₩42,860 | ₩42,860 | ₩42,405 | ₩42,515 | -0.81% | 2.3만 |
|---|
| 2026.06.24 | ₩42,816 | ₩42,978 | ₩42,258 | ₩42,373 | -1.03% | 2.1만 |
|---|
| 2026.06.23 | ₩41,870 | ₩43,101 | ₩41,870 | ₩42,692 | +1.96% | 249.7만 |
|---|
| 2026.06.22 | ₩44,105 | ₩44,192 | ₩43,666 | ₩43,703 | -0.91% | 1.1만 |
|---|
| 2026.06.18 | ₩43,784 | ₩44,026 | ₩43,784 | ₩44,026 | +0.55% | 7.7천 |
|---|
| 2026.06.17 | ₩43,743 | ₩43,924 | ₩43,168 | ₩43,185 | -1.28% | 7.9천 |
|---|
| 2026.06.16 | ₩44,169 | ₩44,169 | ₩43,208 | ₩43,737 | -0.98% | 1만 |
|---|
| 2026.06.15 | ₩43,690 | ₩44,279 | ₩43,690 | ₩44,024 | +0.77% | 7.3천 |
|---|
| 2026.06.12 | ₩42,954 | ₩43,074 | ₩42,673 | ₩42,874 | -0.19% | 8.4천 |
|---|
| 2026.06.11 | ₩40,974 | ₩42,606 | ₩40,974 | ₩42,593 | +3.95% | 1.2만 |
|---|
| 2026.06.10 | ₩42,419 | ₩42,539 | ₩41,402 | ₩41,530 | -2.09% | 9.7천 |
|---|
| 2026.06.09 | ₩43,243 | ₩43,243 | ₩41,255 | ₩42,432 | -1.88% | 1만 |
|---|
| 2026.06.08 | ₩42,900 | ₩43,222 | ₩42,700 | ₩42,700 | -0.47% | 1.3만 |
|---|
| 2026.06.05 | ₩43,483 | ₩43,483 | ₩42,518 | ₩42,518 | -2.22% | 7.1천 |
|---|
| 2026.06.04 | ₩43,764 | ₩44,359 | ₩43,764 | ₩44,256 | +1.13% | 6.9천 |
|---|
| 2026.06.03 | ₩44,372 | ₩44,439 | ₩44,118 | ₩44,219 | -0.35% | 9.7천 |
|---|
| 2026.06.02 | ₩44,383 | ₩44,560 | ₩44,292 | ₩44,520 | +0.31% | 1.2만 |
|---|
| 2026.06.01 | ₩44,265 | ₩44,479 | ₩43,884 | ₩44,359 | +0.21% | 1.1만 |
|---|
| 2026.05.29 | ₩44,363 | ₩44,363 | ₩44,051 | ₩44,206 | -0.35% | 25.7만 |
|---|
| 2026.05.28 | ₩43,710 | ₩44,118 | ₩43,650 | ₩44,075 | +0.84% | 1.9만 |
|---|
| 2026.05.27 | ₩43,650 | ₩43,794 | ₩43,556 | ₩43,746 | +0.22% | 5.5천 |
|---|
| 2026.05.26 | ₩43,663 | ₩43,826 | ₩43,516 | ₩43,714 | +0.12% | 1.2만 |
|---|
| 2026.05.22 | ₩43,115 | ₩43,329 | ₩43,061 | ₩43,145 | +0.07% | 6.4천 |
|---|
| 2026.05.21 | ₩42,927 | ₩43,135 | ₩42,567 | ₩42,967 | +0.09% | 5.8천 |
|---|
| 2026.05.20 | ₩42,405 | ₩42,874 | ₩42,405 | ₩42,847 | +1.04% | 4.5만 |
|---|
| 2026.05.19 | ₩42,057 | ₩42,479 | ₩42,004 | ₩42,138 | +0.19% | 8.1천 |
|---|
| 2026.05.18 | ₩42,780 | ₩42,807 | ₩42,258 | ₩42,499 | -0.66% | 1.3만 |
|---|
| 2026.05.15 | ₩42,472 | ₩43,202 | ₩42,472 | ₩42,827 | +0.83% | 8.4천 |
|---|
| 2026.05.14 | ₩43,590 | ₩43,756 | ₩43,517 | ₩43,687 | +0.22% | 5.4천 |
|---|
| 2026.05.13 | ₩41,576 | ₩43,462 | ₩41,576 | ₩43,327 | +4.21% | 1.2만 |
|---|
| 2026.05.12 | ₩42,813 | ₩42,921 | ₩42,285 | ₩42,921 | +0.25% | 7.4천 |
|---|
| 2026.05.11 | ₩43,074 | ₩43,262 | ₩42,981 | ₩43,108 | +0.08% | 6.7천 |
|---|
| 2026.05.08 | ₩42,593 | ₩42,967 | ₩42,593 | ₩42,930 | +0.79% | 7.2천 |
|---|
| 2026.05.07 | ₩42,538 | ₩42,700 | ₩42,238 | ₩42,313 | -0.53% | 5.8천 |
|---|
| 2026.05.06 | ₩42,178 | ₩42,581 | ₩42,178 | ₩42,581 | +0.95% | 7.3천 |
|---|
| 2026.05.05 | ₩41,719 | ₩41,883 | ₩41,696 | ₩41,736 | +0.04% | 5.5천 |
|---|
| 2026.05.04 | ₩41,121 | ₩41,455 | ₩41,014 | ₩41,247 | +0.31% | 9.7천 |
|---|
| 2026.05.01 | ₩41,455 | ₩41,655 | ₩41,429 | ₩41,522 | +0.16% | 2만 |
|---|
| 2026.04.30 | ₩40,746 | ₩41,229 | ₩40,733 | ₩41,229 | +1.19% | 3.8천 |
|---|
| 2026.04.29 | ₩40,465 | ₩40,679 | ₩40,452 | ₩40,549 | +0.21% | 7.7천 |
|---|
| 2026.04.28 | ₩39,997 | ₩40,654 | ₩39,997 | ₩40,654 | +1.64% | 3.6천 |
|---|
| 2026.04.27 | ₩40,920 | ₩41,000 | ₩40,652 | ₩40,971 | +0.12% | 1.3만 |
|---|
| 2026.04.24 | ₩40,577 | ₩40,912 | ₩40,532 | ₩40,884 | +0.76% | 7.9천 |
|---|
| 2026.04.23 | ₩40,476 | ₩40,746 | ₩40,064 | ₩40,382 | -0.23% | 6.4천 |
|---|
| 2026.04.22 | ₩40,391 | ₩40,612 | ₩40,391 | ₩40,612 | +0.55% | 6.8천 |
|---|
| 2026.04.21 | ₩40,371 | ₩40,478 | ₩39,977 | ₩39,977 | -0.98% | 7.3천 |
|---|
| 2026.04.20 | ₩40,438 | ₩40,438 | ₩40,157 | ₩40,295 | -0.35% | 1.1만 |
|---|
| 2026.04.17 | ₩40,278 | ₩40,572 | ₩40,278 | ₩40,401 | +0.31% | 4.3천 |
|---|
| 2026.04.16 | ₩39,287 | ₩39,876 | ₩39,287 | ₩39,840 | +1.41% | 1.1만 |
|---|
| 2026.04.15 | ₩39,635 | ₩39,820 | ₩39,556 | ₩39,820 | +0.47% | 4.4천 |
|---|
| 2026.04.14 | ₩39,073 | ₩39,408 | ₩39,073 | ₩39,383 | +0.79% | 5.4천 |
|---|
| 2026.04.13 | ₩38,398 | ₩38,758 | ₩38,391 | ₩38,758 | +0.94% | 8.5천 |
|---|
| 2026.04.10 | ₩38,312 | ₩38,458 | ₩38,312 | ₩38,366 | +0.14% | 1.1만 |
|---|
| 2026.04.09 | ₩37,856 | ₩38,311 | ₩37,856 | ₩38,265 | +1.08% | 5.5천 |
|---|
| 2026.04.08 | ₩37,909 | ₩38,030 | ₩37,709 | ₩37,877 | -0.08% | 1.7만 |
|---|
| 2026.04.07 | ₩36,143 | ₩36,650 | ₩36,131 | ₩36,650 | +1.40% | 1.3만 |
|---|
| 2026.04.06 | ₩37,454 | ₩37,454 | ₩36,357 | ₩36,558 | -2.39% | 7.5천 |
|---|
| 2026.04.02 | ₩36,036 | ₩36,397 | ₩35,849 | ₩36,397 | +1.00% | 6.4만 |
|---|
| 2026.04.01 | ₩36,411 | ₩36,732 | ₩36,357 | ₩36,491 | +0.22% | 9.8천 |
|---|
| 2026.03.31 | ₩34,858 | ₩35,835 | ₩34,858 | ₩35,835 | +2.80% | 8.5천 |
|---|
| 2026.03.30 | ₩34,832 | ₩34,832 | ₩34,149 | ₩34,378 | -1.30% | 7.3천 |
|---|
| 2026.03.27 | ₩35,190 | ₩35,190 | ₩34,711 | ₩34,711 | -1.36% | 7.6천 |
|---|
| 2026.03.26 | ₩36,022 | ₩36,330 | ₩35,474 | ₩35,474 | -1.52% | 6천 |
|---|
| 2026.03.25 | ₩36,809 | ₩36,839 | ₩36,582 | ₩36,582 | -0.62% | 3.6천 |
|---|
| 2026.03.24 | ₩36,316 | ₩36,584 | ₩36,316 | ₩36,320 | +0.01% | 5.9천 |
|---|
| 2026.03.23 | ₩36,986 | ₩37,120 | ₩36,518 | ₩36,638 | -0.94% | 7.8천 |
|---|
| 2026.03.20 | ₩36,310 | ₩36,326 | ₩35,835 | ₩35,835 | -1.31% | 4.6천 |
|---|
| 2026.03.19 | ₩36,584 | ₩36,906 | ₩36,437 | ₩36,812 | +0.62% | 5.9천 |
|---|
| 2026.03.18 | ₩37,414 | ₩37,414 | ₩36,942 | ₩36,942 | -1.26% | 5.8천 |
|---|
| 2026.03.17 | ₩37,615 | ₩37,719 | ₩37,508 | ₩37,592 | -0.06% | 4.7천 |
|---|
| 2026.03.16 | ₩37,622 | ₩37,655 | ₩37,307 | ₩37,307 | -0.84% | 5.6천 |
|---|
| 2026.03.13 | ₩37,595 | ₩37,595 | ₩36,852 | ₩36,852 | -1.98% | 9.7천 |
|---|
| 2026.03.12 | ₩37,448 | ₩37,642 | ₩37,260 | ₩37,260 | -0.50% | 1만 |
|---|
| 2026.03.11 | ₩38,230 | ₩38,291 | ₩37,909 | ₩38,083 | -0.39% | 5.9천 |
|---|
| 2026.03.10 | ₩38,103 | ₩38,471 | ₩38,103 | ₩38,114 | +0.03% | 4.4천 |
|---|
| 2026.03.09 | ₩36,993 | ₩38,218 | ₩36,993 | ₩38,149 | +3.13% | 1.2만 |
|---|
| 2026.03.06 | ₩36,839 | ₩37,915 | ₩36,839 | ₩37,692 | +2.32% | 7.6천 |
|---|
| 2026.03.05 | ₩38,498 | ₩38,498 | ₩37,936 | ₩38,355 | -0.37% | 6.5천 |
|---|
| 2026.03.04 | ₩38,458 | ₩38,766 | ₩38,458 | ₩38,664 | +0.54% | 5.8천 |
|---|
| 2026.03.03 | ₩37,662 | ₩38,364 | ₩37,555 | ₩38,271 | +1.62% | 8.6천 |
|---|
| 2026.03.02 | ₩38,311 | ₩38,752 | ₩38,311 | ₩38,699 | +1.01% | 5.8천 |
|---|
| 2026.02.27 | ₩38,565 | ₩38,565 | ₩38,311 | ₩38,565 | 0.00% | 7.2천 |
|---|
| 2026.02.26 | ₩39,015 | ₩39,015 | ₩38,578 | ₩38,877 | -0.35% | 5.4천 |
|---|
| 2026.02.25 | ₩39,114 | ₩39,261 | ₩39,006 | ₩39,127 | +0.03% | 8.2천 |
|---|
| 2026.02.24 | ₩38,444 | ₩38,779 | ₩38,444 | ₩38,689 | +0.64% | 8.1천 |
|---|
| 2026.02.23 | ₩38,592 | ₩38,597 | ₩38,230 | ₩38,351 | -0.62% | 2.2만 |
|---|
| 2026.02.20 | ₩38,137 | ₩38,899 | ₩38,137 | ₩38,861 | +1.90% | 2.9만 |
|---|
| 2026.02.19 | ₩38,485 | ₩38,598 | ₩38,324 | ₩38,565 | +0.21% | 1.7만 |
|---|
| 2026.02.18 | ₩38,465 | ₩38,885 | ₩38,465 | ₩38,685 | +0.57% | 13.3만 |
|---|
| 2026.02.17 | ₩38,097 | ₩38,538 | ₩37,870 | ₩38,271 | +0.46% | 2.9만 |
|---|
| 2026.02.13 | ₩38,297 | ₩38,578 | ₩38,216 | ₩38,216 | -0.21% | 3.7천 |
|---|
| 2026.02.12 | ₩39,301 | ₩39,301 | ₩38,281 | ₩38,281 | -2.59% | 1.2만 |
|---|
| 2026.02.11 | ₩39,528 | ₩39,528 | ₩38,905 | ₩39,180 | -0.88% | 9천 |
|---|
| 2026.02.10 | ₩39,421 | ₩39,508 | ₩39,140 | ₩39,180 | -0.61% | 9.6천 |
|---|
| 2026.02.09 | ₩38,752 | ₩39,515 | ₩38,752 | ₩39,274 | +1.35% | 1.2만 |
|---|
| 2026.02.06 | ₩38,244 | ₩39,060 | ₩38,244 | ₩38,940 | +1.82% | 6.5천 |
|---|
| 2026.02.05 | ₩38,016 | ₩38,444 | ₩37,850 | ₩37,909 | -0.28% | 1.3만 |
|---|
| 2026.02.04 | ₩39,047 | ₩39,047 | ₩38,418 | ₩38,618 | -1.10% | 1.1만 |
|---|
| 2026.02.03 | ₩39,528 | ₩39,528 | ₩37,561 | ₩39,194 | -0.85% | 15.7만 |
|---|
| 2026.02.02 | ₩39,502 | ₩39,689 | ₩39,381 | ₩39,595 | +0.24% | 6.2천 |
|---|
| 2026.01.30 | ₩39,396 | ₩39,569 | ₩39,060 | ₩39,207 | -0.48% | 5.7천 |
|---|
| 2026.01.29 | ₩38,779 | ₩39,595 | ₩38,779 | ₩39,595 | +2.10% | 7.5천 |
|---|
| 2026.01.28 | ₩39,594 | ₩39,676 | ₩39,488 | ₩39,555 | -0.10% | 8.4천 |
|---|
| 2026.01.27 | ₩39,562 | ₩39,676 | ₩39,516 | ₩39,579 | +0.04% | 1만 |
|---|
| 2026.01.26 | ₩39,006 | ₩39,420 | ₩39,006 | ₩39,247 | +0.62% | 1만 |
|---|
| 2026.01.23 | ₩38,859 | ₩39,221 | ₩38,859 | ₩39,091 | +0.60% | 5.9천 |
|---|
| 2026.01.22 | ₩38,926 | ₩39,207 | ₩38,926 | ₩39,056 | +0.33% | 3.1천 |
|---|
| 2026.01.21 | ₩38,592 | ₩38,986 | ₩38,351 | ₩38,833 | +0.62% | 7.5천 |
|---|
| 2026.01.20 | ₩38,685 | ₩38,831 | ₩38,177 | ₩38,204 | -1.25% | 1만 |
|---|
| 2026.01.16 | ₩39,328 | ₩39,396 | ₩39,257 | ₩39,330 | +0.01% | 7.9천 |
|---|
| 2026.01.15 | ₩39,524 | ₩39,542 | ₩39,194 | ₩39,221 | -0.77% | 8.9천 |
|---|
| 2026.01.14 | ₩39,114 | ₩39,174 | ₩38,873 | ₩39,100 | -0.03% | 8천 |
|---|
| 2026.01.13 | ₩39,341 | ₩39,783 | ₩39,341 | ₩39,502 | +0.41% | 19.6만 |
|---|
| 2026.01.12 | ₩39,395 | ₩39,676 | ₩39,368 | ₩39,582 | +0.48% | 7.7만 |
|---|
| 2026.01.09 | ₩39,207 | ₩39,555 | ₩39,207 | ₩39,555 | +0.89% | 6.6천 |
|---|
| 2026.01.08 | ₩39,154 | ₩39,278 | ₩39,060 | ₩39,182 | +0.07% | 4.8천 |
|---|
| 2026.01.07 | ₩39,421 | ₩39,609 | ₩39,328 | ₩39,368 | -0.14% | 61.5만 |
|---|
| 2026.01.06 | ₩39,140 | ₩39,435 | ₩39,047 | ₩39,368 | +0.58% | 8.7천 |
|---|
| 2026.01.05 | ₩39,194 | ₩39,278 | ₩39,100 | ₩39,100 | -0.24% | 4.2천 |
|---|
| 2026.01.02 | ₩38,485 | ₩39,107 | ₩38,485 | ₩38,792 | +0.80% | 6천 |
|---|
| 2025.12.31 | ₩38,886 | ₩39,001 | ₩38,766 | ₩38,766 | -0.31% | 3.1천 |
|---|
| 2025.12.30 | ₩39,006 | ₩39,167 | ₩38,992 | ₩38,992 | -0.04% | 7.7천 |
|---|
| 2025.12.29 | ₩39,033 | ₩39,174 | ₩39,033 | ₩39,131 | +0.25% | 4.5천 |
|---|
| 2025.12.26 | ₩39,301 | ₩39,385 | ₩39,301 | ₩39,348 | +0.12% | 3.8천 |
|---|
| 2025.12.24 | ₩38,850 | ₩39,376 | ₩38,850 | ₩39,314 | +1.20% | 9.5천 |
|---|
| 2025.12.23 | ₩39,350 | ₩39,530 | ₩39,287 | ₩39,421 | +0.18% | 1.5만 |
|---|
| 2025.12.22 | ₩39,180 | ₩39,254 | ₩39,087 | ₩39,247 | +0.17% | 1만 |
|---|
| 2025.12.19 | ₩38,806 | ₩38,926 | ₩38,725 | ₩38,897 | +0.23% | 7.3천 |
|---|
| 2025.12.18 | ₩38,364 | ₩38,645 | ₩38,311 | ₩38,394 | +0.08% | 8.5천 |
|---|
| 2025.12.17 | ₩38,391 | ₩38,451 | ₩37,829 | ₩37,829 | -1.46% | 5.7천 |
|---|
| 2025.12.16 | ₩38,481 | ₩38,605 | ₩38,244 | ₩38,538 | +0.15% | 9.4천 |
|---|
| 2025.12.15 | ₩38,605 | ₩38,699 | ₩38,578 | ₩38,637 | +0.08% | 3.3천 |
|---|
| 2025.12.12 | ₩38,993 | ₩39,037 | ₩38,605 | ₩38,659 | -0.86% | 7.5천 |
|---|
| 2025.12.11 | ₩39,060 | ₩39,341 | ₩39,006 | ₩39,328 | +0.69% | 5.1천 |
|---|
| 2025.12.10 | ₩39,068 | ₩39,330 | ₩38,946 | ₩39,330 | +0.67% | 6천 |
|---|
| 2025.12.09 | ₩39,093 | ₩39,174 | ₩38,993 | ₩38,993 | -0.26% | 55.7만 |
|---|
| 2025.12.08 | ₩39,167 | ₩39,167 | ₩38,886 | ₩38,980 | -0.48% | 6.2천 |
|---|
| 2025.12.05 | ₩37,026 | ₩39,237 | ₩37,026 | ₩39,073 | +5.53% | 6.1천 |
|---|
| 2025.12.04 | ₩38,899 | ₩39,060 | ₩36,959 | ₩38,966 | +0.17% | 9.6천 |
|---|
| 2025.12.03 | ₩38,792 | ₩39,087 | ₩38,779 | ₩38,886 | +0.24% | 6.9천 |
|---|
| 2025.12.02 | ₩38,994 | ₩39,047 | ₩38,659 | ₩38,831 | -0.42% | 5.3천 |
|---|
| 2025.12.01 | ₩38,685 | ₩38,833 | ₩38,632 | ₩38,675 | -0.03% | 3.4천 |
|---|
| 2025.11.28 | ₩38,443 | ₩38,953 | ₩38,443 | ₩38,933 | +1.27% | 5.8천 |
|---|
| 2025.11.26 | ₩38,605 | ₩38,819 | ₩38,577 | ₩38,759 | +0.40% | 4.5천 |
|---|
| 2025.11.25 | ₩37,762 | ₩38,404 | ₩37,762 | ₩38,375 | +1.62% | 7.8천 |
|---|
| 2025.11.24 | ₩37,561 | ₩37,949 | ₩37,549 | ₩37,949 | +1.03% | 6.1천 |
|---|
| 2025.11.21 | ₩36,464 | ₩37,366 | ₩36,437 | ₩36,943 | +1.31% | 7천 |
|---|
| 2025.11.20 | ₩38,605 | ₩38,643 | ₩36,615 | ₩36,701 | -4.93% | 8.8천 |
|---|
| 2025.11.19 | ₩37,187 | ₩37,961 | ₩37,187 | ₩37,608 | +1.13% | 1만 |
|---|
| 2025.11.18 | ₩37,039 | ₩37,601 | ₩37,026 | ₩37,331 | +0.79% | 1.3만 |
|---|
| 2025.11.17 | ₩38,324 | ₩38,324 | ₩37,560 | ₩37,668 | -1.71% | 6.5천 |
|---|
| 2025.11.14 | ₩36,958 | ₩38,444 | ₩36,958 | ₩38,141 | +3.20% | 9.8천 |
|---|
| 2025.11.13 | ₩38,632 | ₩38,782 | ₩38,054 | ₩38,093 | -1.40% | 8.7천 |
|---|
| 2025.11.12 | ₩39,114 | ₩39,114 | ₩38,926 | ₩39,025 | -0.23% | 6.9천 |
|---|
| 2025.11.11 | ₩38,794 | ₩39,100 | ₩38,794 | ₩39,081 | +0.74% | 5.3천 |
|---|
| 2025.11.10 | ₩38,806 | ₩39,180 | ₩38,725 | ₩39,128 | +0.83% | 6.6천 |
|---|
| 2025.11.07 | ₩37,856 | ₩38,190 | ₩37,508 | ₩38,177 | +0.85% | 1.4만 |
|---|
| 2025.11.06 | ₩38,565 | ₩38,592 | ₩38,244 | ₩38,317 | -0.64% | 1.2만 |
|---|
| 2025.11.05 | ₩38,873 | ₩39,122 | ₩38,870 | ₩38,902 | +0.08% | 8.7천 |
|---|
| 2025.11.04 | ₩39,020 | ₩39,093 | ₩38,661 | ₩38,671 | -0.90% | 5.4천 |
|---|
| 2025.11.03 | ₩39,301 | ₩39,528 | ₩39,301 | ₩39,377 | +0.19% | 7.4천 |
|---|
| 2025.10.31 | ₩39,381 | ₩39,461 | ₩39,167 | ₩39,263 | -0.30% | 4.5천 |
|---|
| 2025.10.30 | ₩39,408 | ₩39,408 | ₩39,085 | ₩39,085 | -0.82% | 4.1천 |
|---|
| 2025.10.29 | ₩39,461 | ₩39,730 | ₩39,354 | ₩39,475 | +0.03% | 7천 |
|---|
| 2025.10.28 | ₩39,338 | ₩39,486 | ₩39,234 | ₩39,423 | +0.21% | 7.1천 |
|---|
| 2025.10.27 | ₩38,980 | ₩39,197 | ₩38,940 | ₩39,197 | +0.56% | 4.5천 |
|---|
| 2025.10.24 | ₩38,586 | ₩38,711 | ₩38,458 | ₩38,581 | -0.01% | 9.7천 |
|---|
| 2025.10.23 | ₩38,072 | ₩38,177 | ₩37,936 | ₩38,151 | +0.21% | 3.2천 |
|---|
| 2025.10.22 | ₩38,030 | ₩38,135 | ₩37,615 | ₩37,836 | -0.51% | 4천 |
|---|
| 2025.10.21 | ₩38,122 | ₩38,209 | ₩38,070 | ₩38,154 | +0.08% | 4.6천 |
|---|
| 2025.10.20 | ₩37,735 | ₩38,190 | ₩37,735 | ₩38,163 | +1.13% | 4.6천 |
|---|
| 2025.10.17 | ₩37,559 | ₩37,688 | ₩37,240 | ₩37,688 | +0.35% | 4.7천 |
|---|
| 2025.10.16 | ₩37,832 | ₩37,924 | ₩37,225 | ₩37,437 | -1.04% | 5.2천 |
|---|
| 2025.10.15 | ₩37,990 | ₩38,040 | ₩37,267 | ₩37,612 | -0.99% | 2.5천 |
|---|
| 2025.10.14 | ₩37,033 | ₩37,675 | ₩37,033 | ₩37,425 | +1.06% | 4.5천 |
|---|
| 2025.10.13 | ₩37,421 | ₩37,655 | ₩37,280 | ₩37,608 | +0.50% | 5.7천 |
|---|
| 2025.10.10 | ₩38,137 | ₩38,242 | ₩36,745 | ₩36,745 | -3.65% | 3.9천 |
|---|