시장 데이터를 불러오는 중
전체 종목
Fortuna Hedged Bitcoin ETF 과거 주가
Fortuna Hedged Bitcoin ETF · HBTC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fortuna Hedged Bitcoin ETF · HBTC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,870 | ₩28,870 | ₩28,773 | ₩28,773 | -0.33% | 800 |
| 2026.10.08 | ₩28,733 | ₩28,733 | ₩28,733 | ₩28,733 | 0.00% | 100 |
| 2026.10.07 | ₩29,116 | ₩29,116 | ₩29,116 | ₩29,116 | 0.00% | 100 |
| 2026.10.06 | ₩29,728 | ₩29,728 | ₩29,728 | ₩29,728 | 0.00% | 100 |
| 2026.10.05 | ₩29,791 | ₩29,791 | ₩29,791 | ₩29,791 | 0.00% | 100 |
| 2026.10.02 | ₩29,340 | ₩29,340 | ₩29,340 | ₩29,340 | 0.00% | 100 |
| 2026.10.01 | ₩29,498 | ₩29,498 | ₩29,498 | ₩29,498 | 0.00% | 100 |
| 2026.09.30 | ₩29,464 | ₩29,464 | ₩29,464 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,464 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩29,410 | ₩29,410 | ₩29,410 | ₩29,410 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩29,368 | ₩29,368 | ₩29,368 | ₩29,368 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩29,511 | ₩29,511 | ₩29,511 | ₩29,511 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩29,600 | ₩29,600 | ₩29,600 | ₩29,600 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩29,653 | ₩29,653 | ₩29,653 | ₩29,653 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩30,099 | ₩30,099 | ₩30,099 | ₩30,099 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩30,233 | ₩30,233 | ₩30,233 | ₩30,233 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩28,796 | ₩28,796 | ₩28,796 | ₩28,796 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩27,451 | ₩27,451 | ₩27,451 | ₩27,451 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩27,358 | ₩27,358 | ₩27,358 | ₩27,358 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩27,412 | ₩27,412 | ₩27,412 | ₩27,412 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩28,202 | ₩28,202 | ₩28,202 | ₩28,202 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩27,753 | ₩27,753 | ₩27,753 | ₩27,753 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩27,702 | ₩27,702 | ₩27,702 | ₩27,702 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩28,025 | ₩28,025 | ₩28,025 | ₩28,025 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩28,076 | ₩28,076 | ₩28,076 | ₩28,076 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩28,513 | ₩28,513 | ₩28,513 | ₩28,513 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩29,091 | ₩29,091 | ₩29,091 | ₩29,091 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩27,810 | ₩27,810 | ₩27,810 | ₩27,810 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩27,846 | ₩27,846 | ₩27,846 | ₩27,846 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩28,395 | ₩28,395 | ₩28,395 | ₩28,395 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩27,905 | ₩27,905 | ₩27,905 | ₩27,905 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩28,859 | ₩28,859 | ₩28,859 | ₩28,859 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩28,427 | ₩28,427 | ₩28,314 | ₩28,314 | -0.40% | 600 |
|---|
| 2026.08.25 | ₩28,536 | ₩28,536 | ₩28,536 | ₩28,536 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩28,490 | ₩28,490 | ₩28,490 | ₩28,490 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩27,888 | ₩27,888 | ₩27,888 | ₩27,888 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩26,248 | ₩26,248 | ₩26,248 | ₩26,248 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩24,907 | ₩24,907 | ₩24,907 | ₩24,907 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩23,861 | ₩23,861 | ₩23,861 | ₩23,861 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩23,745 | ₩23,745 | ₩23,745 | ₩23,745 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩23,352 | ₩23,352 | ₩23,352 | ₩23,352 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩23,497 | ₩23,497 | ₩23,497 | ₩23,497 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩23,491 | ₩23,491 | ₩23,491 | ₩23,491 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩23,531 | ₩23,531 | ₩23,531 | ₩23,531 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩23,660 | ₩23,686 | ₩23,660 | ₩23,686 | +0.11% | 200 |
|---|
| 2026.08.07 | ₩23,977 | ₩23,977 | ₩23,977 | ₩23,977 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩23,821 | ₩23,821 | ₩23,821 | ₩23,821 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩23,970 | ₩23,970 | ₩23,970 | ₩23,970 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩23,794 | ₩23,794 | ₩23,794 | ₩23,794 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩23,687 | ₩23,687 | ₩23,687 | ₩23,687 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩23,620 | ₩23,620 | ₩23,620 | ₩23,620 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩24,233 | ₩24,233 | ₩24,233 | ₩24,233 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩23,950 | ₩23,950 | ₩23,950 | ₩23,950 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩24,050 | ₩24,050 | ₩24,050 | ₩24,050 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩24,416 | ₩24,416 | ₩24,416 | ₩24,416 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩24,227 | ₩24,227 | ₩24,227 | ₩24,227 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩24,433 | ₩24,433 | ₩24,433 | ₩24,433 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩24,848 | ₩24,848 | ₩24,848 | ₩24,848 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩25,045 | ₩25,045 | ₩25,045 | ₩25,045 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩24,793 | ₩24,793 | ₩24,619 | ₩24,619 | -0.70% | 100 |
|---|
| 2026.07.17 | ₩24,290 | ₩24,341 | ₩24,290 | ₩24,341 | +0.21% | 400 |
|---|
| 2026.07.16 | ₩24,357 | ₩24,357 | ₩24,357 | ₩24,357 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩24,600 | ₩24,600 | ₩24,600 | ₩24,600 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩24,500 | ₩24,500 | ₩24,500 | ₩24,500 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩23,771 | ₩23,771 | ₩23,771 | ₩23,771 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩24,324 | ₩24,324 | ₩24,324 | ₩24,324 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩23,989 | ₩24,115 | ₩23,948 | ₩24,115 | +0.53% | 200 |
|---|
| 2026.07.08 | ₩23,812 | ₩23,812 | ₩23,812 | ₩23,812 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩24,325 | ₩24,325 | ₩24,325 | ₩24,325 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩23,721 | ₩24,324 | ₩23,721 | ₩24,324 | +2.54% | 1.3천 |
|---|
| 2026.07.02 | ₩23,680 | ₩23,680 | ₩23,680 | ₩23,680 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩23,305 | ₩23,305 | ₩23,267 | ₩23,267 | -0.16% | 3.1천 |
|---|
| 2026.06.30 | ₩23,151 | ₩23,151 | ₩23,151 | ₩23,151 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩23,050 | ₩23,106 | ₩23,050 | ₩23,106 | +0.24% | 200 |
|---|
| 2026.06.26 | ₩23,164 | ₩23,164 | ₩23,164 | ₩23,164 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩23,105 | ₩23,105 | ₩23,105 | ₩23,105 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩23,164 | ₩23,164 | ₩23,164 | ₩23,164 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩23,204 | ₩23,204 | ₩23,204 | ₩23,204 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩23,399 | ₩23,399 | ₩23,302 | ₩23,302 | -0.41% | 400 |
|---|
| 2026.06.18 | ₩23,372 | ₩23,372 | ₩23,332 | ₩23,332 | -0.17% | 200 |
|---|
| 2026.06.17 | ₩23,476 | ₩23,476 | ₩23,476 | ₩23,476 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩23,640 | ₩23,640 | ₩23,640 | ₩23,640 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩23,856 | ₩23,856 | ₩23,856 | ₩23,856 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩23,493 | ₩23,493 | ₩23,493 | ₩23,493 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩23,596 | ₩23,596 | ₩23,596 | ₩23,596 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩23,459 | ₩23,459 | ₩23,459 | ₩23,459 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩23,509 | ₩23,509 | ₩23,509 | ₩23,509 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩23,682 | ₩23,682 | ₩23,682 | ₩23,682 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩23,439 | ₩23,568 | ₩23,385 | ₩23,568 | +0.55% | 5.4천 |
|---|
| 2026.06.04 | ₩23,861 | ₩23,861 | ₩23,861 | ₩23,861 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩24,351 | ₩24,351 | ₩24,123 | ₩24,123 | -0.94% | 200 |
|---|
| 2026.06.02 | ₩24,388 | ₩24,388 | ₩24,388 | ₩24,388 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩25,437 | ₩25,437 | ₩25,283 | ₩25,283 | -0.61% | 200 |
|---|
| 2026.05.29 | ₩25,909 | ₩25,909 | ₩25,909 | ₩25,909 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩25,651 | ₩25,933 | ₩25,651 | ₩25,933 | +1.10% | 1.5천 |
|---|
| 2026.05.27 | ₩26,489 | ₩26,489 | ₩26,489 | ₩26,489 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩26,834 | ₩26,834 | ₩26,834 | ₩26,834 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩26,723 | ₩26,723 | ₩26,723 | ₩26,723 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩27,301 | ₩27,301 | ₩27,255 | ₩27,255 | -0.17% | 200 |
|---|
| 2026.05.20 | ₩27,086 | ₩27,281 | ₩27,086 | ₩27,281 | +0.72% | 2.9천 |
|---|
| 2026.05.19 | ₩27,034 | ₩27,034 | ₩27,034 | ₩27,034 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩27,051 | ₩27,051 | ₩27,051 | ₩27,051 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩27,656 | ₩27,656 | ₩27,656 | ₩27,656 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩27,944 | ₩28,561 | ₩27,944 | ₩28,312 | +1.31% | 200 |
|---|
| 2026.05.13 | ₩27,904 | ₩27,904 | ₩27,814 | ₩27,814 | -0.32% | 100 |
|---|
| 2026.05.12 | ₩28,172 | ₩28,172 | ₩28,166 | ₩28,166 | -0.02% | 400 |
|---|
| 2026.05.11 | ₩28,509 | ₩28,509 | ₩28,509 | ₩28,509 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩28,001 | ₩28,001 | ₩28,001 | ₩28,001 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩28,145 | ₩28,186 | ₩28,013 | ₩28,013 | -0.47% | 1.2천 |
|---|
| 2026.05.06 | ₩28,428 | ₩28,428 | ₩28,428 | ₩28,428 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩28,521 | ₩28,521 | ₩28,504 | ₩28,504 | -0.06% | 400 |
|---|
| 2026.05.04 | ₩28,073 | ₩28,073 | ₩28,073 | ₩28,073 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩27,555 | ₩27,624 | ₩27,542 | ₩27,624 | +0.25% | 2.3천 |
|---|
| 2026.04.30 | ₩27,282 | ₩27,282 | ₩27,282 | ₩27,282 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩27,448 | ₩27,448 | ₩27,116 | ₩27,116 | -1.21% | 1.4천 |
|---|
| 2026.04.28 | ₩27,274 | ₩27,373 | ₩27,274 | ₩27,373 | +0.36% | 500 |
|---|
| 2026.04.27 | ₩27,877 | ₩27,877 | ₩27,576 | ₩27,576 | -1.08% | 100 |
|---|
| 2026.04.24 | ₩28,145 | ₩28,145 | ₩27,919 | ₩27,919 | -0.81% | 600 |
|---|
| 2026.04.23 | ₩28,062 | ₩28,062 | ₩28,062 | ₩28,062 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩28,509 | ₩28,509 | ₩28,509 | ₩28,509 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩27,502 | ₩27,502 | ₩27,263 | ₩27,263 | -0.87% | 100 |
|---|
| 2026.04.20 | ₩27,314 | ₩27,695 | ₩27,314 | ₩27,695 | +1.39% | 100 |
|---|
| 2026.04.17 | ₩28,246 | ₩28,246 | ₩28,121 | ₩28,121 | -0.44% | 900 |
|---|
| 2026.04.16 | ₩27,126 | ₩27,472 | ₩27,126 | ₩27,472 | +1.28% | 200 |
|---|
| 2026.04.15 | ₩27,393 | ₩27,393 | ₩27,393 | ₩27,393 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩27,138 | ₩27,138 | ₩27,138 | ₩27,138 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩26,617 | ₩26,893 | ₩26,489 | ₩26,893 | +1.04% | 1.2천 |
|---|
| 2026.04.10 | ₩26,825 | ₩26,825 | ₩26,825 | ₩26,825 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩26,188 | ₩26,536 | ₩26,188 | ₩26,519 | +1.26% | 2천 |
|---|
| 2026.04.08 | ₩26,443 | ₩26,443 | ₩26,310 | ₩26,310 | -0.50% | 100 |
|---|
| 2026.04.07 | ₩25,450 | ₩25,761 | ₩25,450 | ₩25,761 | +1.22% | 800 |
|---|
| 2026.04.06 | ₩25,651 | ₩25,700 | ₩25,651 | ₩25,700 | +0.19% | 1.2천 |
|---|
| 2026.04.02 | ₩25,470 | ₩25,470 | ₩25,470 | ₩25,470 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩25,885 | ₩25,885 | ₩25,885 | ₩25,885 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩25,818 | ₩25,818 | ₩25,818 | ₩25,818 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩25,552 | ₩25,552 | ₩25,552 | ₩25,552 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩25,651 | ₩25,678 | ₩25,617 | ₩25,617 | -0.14% | 1.9만 |
|---|
| 2026.03.26 | ₩26,221 | ₩26,221 | ₩26,221 | ₩26,221 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩27,033 | ₩27,033 | ₩26,801 | ₩26,801 | -0.86% | 200 |
|---|
| 2026.03.24 | ₩26,449 | ₩26,449 | ₩26,449 | ₩26,449 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩27,086 | ₩27,086 | ₩26,854 | ₩26,854 | -0.86% | 100 |
|---|
| 2026.03.20 | ₩26,818 | ₩26,818 | ₩26,818 | ₩26,818 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩27,274 | ₩27,328 | ₩27,260 | ₩27,319 | +0.17% | 300 |
|---|
| 2026.03.18 | ₩27,649 | ₩27,649 | ₩27,475 | ₩27,475 | -0.63% | 200 |
|---|
| 2026.03.17 | ₩28,461 | ₩28,461 | ₩28,461 | ₩28,461 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩28,508 | ₩28,508 | ₩28,317 | ₩28,317 | -0.67% | 300 |
|---|
| 2026.03.13 | ₩27,515 | ₩27,515 | ₩27,515 | ₩27,515 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩27,260 | ₩27,319 | ₩27,220 | ₩27,319 | +0.22% | 500 |
|---|
| 2026.03.11 | ₩27,372 | ₩27,372 | ₩27,372 | ₩27,372 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩27,502 | ₩27,502 | ₩27,207 | ₩27,207 | -1.07% | 300 |
|---|
| 2026.03.09 | ₩26,878 | ₩27,027 | ₩26,878 | ₩27,027 | +0.55% | 400 |
|---|
| 2026.03.06 | ₩26,833 | ₩26,833 | ₩26,833 | ₩26,833 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩28,038 | ₩28,038 | ₩27,824 | ₩27,824 | -0.77% | 100 |
|---|
| 2026.03.04 | ₩28,749 | ₩28,749 | ₩28,482 | ₩28,482 | -0.93% | 200 |
|---|
| 2026.03.03 | ₩27,059 | ₩27,059 | ₩26,927 | ₩26,927 | -0.49% | 1.3천 |
|---|
| 2026.03.02 | ₩27,193 | ₩27,265 | ₩27,193 | ₩27,265 | +0.26% | 400 |
|---|
| 2026.02.27 | ₩26,536 | ₩26,590 | ₩26,290 | ₩26,290 | -0.93% | 3천 |
|---|
| 2026.02.26 | ₩26,872 | ₩26,872 | ₩26,734 | ₩26,734 | -0.51% | 1.3천 |
|---|
| 2026.02.25 | ₩27,448 | ₩27,448 | ₩27,281 | ₩27,321 | -0.46% | 500 |
|---|
| 2026.02.24 | ₩26,023 | ₩26,023 | ₩26,023 | ₩26,023 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩26,335 | ₩26,389 | ₩26,182 | ₩26,182 | -0.58% | 2천 |
|---|
| 2026.02.20 | ₩27,401 | ₩27,401 | ₩27,401 | ₩27,401 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩27,428 | ₩27,442 | ₩27,368 | ₩27,442 | +0.05% | 2.6천 |
|---|
| 2026.02.18 | ₩27,455 | ₩27,455 | ₩27,455 | ₩27,455 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩27,690 | ₩27,690 | ₩27,617 | ₩27,617 | -0.26% | 400 |
|---|
| 2026.02.13 | ₩27,743 | ₩27,743 | ₩27,656 | ₩27,656 | -0.31% | 600 |
|---|
| 2026.02.12 | ₩27,629 | ₩27,629 | ₩27,629 | ₩27,629 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩27,714 | ₩27,714 | ₩27,668 | ₩27,668 | -0.16% | 500 |
|---|
| 2026.02.10 | ₩27,944 | ₩27,958 | ₩27,739 | ₩27,739 | -0.73% | 200 |
|---|
| 2026.02.09 | ₩27,926 | ₩27,926 | ₩27,926 | ₩27,926 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩28,052 | ₩28,052 | ₩27,989 | ₩27,989 | -0.22% | 500 |
|---|
| 2026.02.05 | ₩28,057 | ₩28,057 | ₩28,057 | ₩28,057 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩28,100 | ₩28,100 | ₩28,100 | ₩28,100 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩28,400 | ₩28,400 | ₩28,371 | ₩28,371 | -0.10% | 200 |
|---|
| 2026.02.02 | ₩28,658 | ₩28,658 | ₩28,658 | ₩28,658 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩28,977 | ₩29,232 | ₩28,977 | ₩29,187 | +0.73% | 600 |
|---|
| 2026.01.29 | ₩29,185 | ₩29,276 | ₩29,185 | ₩29,276 | +0.31% | 100 |
|---|
| 2026.01.28 | ₩30,181 | ₩30,181 | ₩30,181 | ₩30,181 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩30,201 | ₩30,201 | ₩30,201 | ₩30,201 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩29,862 | ₩29,873 | ₩29,862 | ₩29,873 | +0.04% | 800 |
|---|
| 2026.01.23 | ₩30,290 | ₩30,290 | ₩30,290 | ₩30,290 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩30,310 | ₩30,310 | ₩30,310 | ₩30,310 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩30,523 | ₩30,523 | ₩30,523 | ₩30,523 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩30,854 | ₩30,854 | ₩30,412 | ₩30,412 | -1.43% | 300 |
|---|
| 2026.01.16 | ₩32,007 | ₩32,145 | ₩32,007 | ₩32,145 | +0.43% | 300 |
|---|
| 2026.01.15 | ₩32,651 | ₩32,651 | ₩32,320 | ₩32,320 | -1.01% | 100 |
|---|
| 2026.01.14 | ₩32,919 | ₩33,181 | ₩32,919 | ₩33,148 | +0.70% | 800 |
|---|
| 2026.01.13 | ₩32,292 | ₩32,292 | ₩32,292 | ₩32,292 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩31,645 | ₩31,645 | ₩31,618 | ₩31,618 | -0.08% | 400 |
|---|
| 2026.01.09 | ₩31,577 | ₩31,577 | ₩31,325 | ₩31,325 | -0.80% | 900 |
|---|
| 2026.01.08 | ₩31,468 | ₩31,468 | ₩31,468 | ₩31,468 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩31,753 | ₩31,753 | ₩31,471 | ₩31,504 | -0.78% | 200 |
|---|
| 2026.01.06 | ₩31,935 | ₩32,021 | ₩31,793 | ₩31,942 | +0.02% | 7.1천 |
|---|
| 2026.01.05 | ₩32,419 | ₩32,419 | ₩32,419 | ₩32,419 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩31,498 | ₩31,498 | ₩31,235 | ₩31,235 | -0.83% | 500 |
|---|
| 2025.12.31 | ₩30,640 | ₩30,640 | ₩30,640 | ₩30,640 | 0.00% | 700 |
|---|
| 2025.12.30 | ₩31,069 | ₩31,069 | ₩30,759 | ₩30,759 | -1.00% | 1.3천 |
|---|
| 2025.12.29 | ₩30,583 | ₩30,583 | ₩30,583 | ₩30,583 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩30,640 | ₩30,737 | ₩30,640 | ₩30,737 | +0.32% | 1.1천 |
|---|
| 2025.12.24 | ₩30,666 | ₩30,693 | ₩30,666 | ₩30,670 | +0.01% | 2.4천 |
|---|
| 2025.12.23 | ₩30,868 | ₩30,868 | ₩30,822 | ₩30,822 | -0.15% | 100 |
|---|
| 2025.12.22 | ₩31,551 | ₩31,551 | ₩31,055 | ₩31,184 | -1.16% | 5.8천 |
|---|
| 2025.12.19 | ₩31,297 | ₩31,302 | ₩31,015 | ₩31,302 | +0.02% | 200 |
|---|
| 2025.12.18 | ₩31,230 | ₩31,350 | ₩30,170 | ₩30,192 | -3.32% | 900 |
|---|
| 2025.12.17 | ₩31,051 | ₩31,551 | ₩30,548 | ₩30,548 | -1.62% | 300 |
|---|
| 2025.12.16 | ₩34,273 | ₩34,343 | ₩34,273 | ₩34,343 | +0.20% | 3.2천 |
|---|
| 2025.12.15 | ₩33,964 | ₩33,964 | ₩33,964 | ₩33,964 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩35,030 | ₩35,030 | ₩35,030 | ₩35,030 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩34,984 | ₩35,491 | ₩34,984 | ₩35,491 | +1.45% | 100 |
|---|
| 2025.12.10 | ₩35,896 | ₩35,896 | ₩35,803 | ₩35,803 | -0.26% | 1.1천 |
|---|
| 2025.12.09 | ₩36,009 | ₩36,009 | ₩36,009 | ₩36,009 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩35,390 | ₩35,390 | ₩35,390 | ₩35,390 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩35,107 | ₩35,107 | ₩35,107 | ₩35,107 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩35,990 | ₩36,037 | ₩35,762 | ₩36,037 | +0.13% | 2.2천 |
|---|
| 2025.12.03 | ₩36,241 | ₩36,241 | ₩36,241 | ₩36,241 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩35,830 | ₩35,830 | ₩35,830 | ₩35,830 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩34,005 | ₩34,153 | ₩33,871 | ₩34,102 | +0.28% | 7.5천 |
|---|
| 2025.11.28 | ₩36,700 | ₩36,700 | ₩35,782 | ₩35,782 | -2.50% | 1.5천 |
|---|
| 2025.11.26 | ₩35,608 | ₩35,608 | ₩35,608 | ₩35,608 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩34,622 | ₩34,917 | ₩34,622 | ₩34,841 | +0.63% | 6.2천 |
|---|
| 2025.11.24 | ₩34,582 | ₩35,515 | ₩34,488 | ₩35,515 | +2.70% | 4.5천 |
|---|
| 2025.11.21 | ₩34,373 | ₩34,373 | ₩34,373 | ₩34,373 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩34,399 | ₩34,399 | ₩34,399 | ₩34,399 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩34,495 | ₩34,495 | ₩34,495 | ₩34,495 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩34,756 | ₩34,756 | ₩34,756 | ₩34,756 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩34,744 | ₩34,744 | ₩34,744 | ₩34,744 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩35,534 | ₩35,534 | ₩35,400 | ₩35,439 | -0.27% | 1.7천 |
|---|
| 2025.11.13 | ₩36,308 | ₩36,308 | ₩36,308 | ₩36,308 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩38,001 | ₩38,001 | ₩37,077 | ₩37,243 | -1.99% | 1.2만 |
|---|
| 2025.11.11 | ₩37,880 | ₩37,880 | ₩37,690 | ₩37,690 | -0.50% | 500 |
|---|
| 2025.11.10 | ₩38,752 | ₩38,752 | ₩38,600 | ₩38,600 | -0.39% | 500 |
|---|
| 2025.11.07 | ₩37,277 | ₩38,033 | ₩37,277 | ₩38,033 | +2.03% | 5.9천 |
|---|
| 2025.11.06 | ₩37,827 | ₩37,827 | ₩37,396 | ₩37,396 | -1.14% | 600 |
|---|
| 2025.11.05 | ₩38,202 | ₩38,202 | ₩38,202 | ₩38,202 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩37,435 | ₩37,435 | ₩37,435 | ₩37,435 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩38,900 | ₩39,181 | ₩38,900 | ₩38,963 | +0.16% | 2천 |
|---|
| 2025.10.31 | ₩39,928 | ₩39,928 | ₩39,928 | ₩39,928 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩39,449 | ₩39,463 | ₩39,042 | ₩39,042 | -1.03% | 1.3천 |
|---|
| 2025.10.29 | ₩40,737 | ₩40,737 | ₩40,180 | ₩40,180 | -1.37% | 4.5천 |
|---|
| 2025.10.28 | ₩41,782 | ₩41,782 | ₩41,048 | ₩41,048 | -1.76% | 100 |
|---|
| 2025.10.27 | ₩41,407 | ₩41,662 | ₩41,353 | ₩41,450 | +0.10% | 1만 |
|---|
| 2025.10.24 | ₩40,093 | ₩40,285 | ₩40,093 | ₩40,285 | +0.48% | 100 |
|---|
| 2025.10.23 | ₩40,093 | ₩40,482 | ₩40,093 | ₩40,258 | +0.41% | 1천 |
|---|
| 2025.10.22 | ₩39,654 | ₩39,654 | ₩39,654 | ₩39,654 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩40,857 | ₩40,857 | ₩40,759 | ₩40,759 | -0.24% | 300 |
|---|
| 2025.10.20 | ₩40,455 | ₩40,498 | ₩40,321 | ₩40,498 | +0.11% | 2.5천 |
|---|
| 2025.10.17 | ₩39,567 | ₩39,567 | ₩39,567 | ₩39,567 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩39,671 | ₩39,671 | ₩39,671 | ₩39,671 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩39,739 | ₩39,739 | ₩39,739 | ₩39,739 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩39,911 | ₩39,911 | ₩39,911 | ₩39,911 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩40,342 | ₩40,342 | ₩40,342 | ₩40,342 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩41,635 | ₩41,635 | ₩40,686 | ₩40,686 | -2.28% | 300 |
|---|