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 | ₩28,759 | ₩28,759 | ₩28,663 | ₩28,663 | -0.33% | 800 |
| 2026.10.08 | ₩28,623 | ₩28,623 | ₩28,623 | ₩28,623 | 0.00% | 100 |
| 2026.10.07 | ₩29,005 | ₩29,005 | ₩29,005 | ₩29,005 | 0.00% | 100 |
| 2026.10.06 | ₩29,614 | ₩29,614 | ₩29,614 | ₩29,614 | 0.00% | 100 |
| 2026.10.05 | ₩29,677 | ₩29,677 | ₩29,677 | ₩29,677 | 0.00% | 100 |
| 2026.10.02 | ₩29,228 | ₩29,228 | ₩29,228 | ₩29,228 | 0.00% | 100 |
| 2026.10.01 | ₩29,386 | ₩29,386 | ₩29,386 | ₩29,386 | 0.00% | 100 |
| 2026.09.30 | ₩29,351 | ₩29,351 | ₩29,351 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,351 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩29,298 | ₩29,298 | ₩29,298 | ₩29,298 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩29,256 | ₩29,256 | ₩29,256 | ₩29,256 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩29,398 | ₩29,398 | ₩29,398 | ₩29,398 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩29,487 | ₩29,487 | ₩29,487 | ₩29,487 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩29,539 | ₩29,539 | ₩29,539 | ₩29,539 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩29,984 | ₩29,984 | ₩29,984 | ₩29,984 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩30,118 | ₩30,118 | ₩30,118 | ₩30,118 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩28,686 | ₩28,686 | ₩28,686 | ₩28,686 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩27,346 | ₩27,346 | ₩27,346 | ₩27,346 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩27,254 | ₩27,254 | ₩27,254 | ₩27,254 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩27,307 | ₩27,307 | ₩27,307 | ₩27,307 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩28,094 | ₩28,094 | ₩28,094 | ₩28,094 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩27,647 | ₩27,647 | ₩27,647 | ₩27,647 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩27,596 | ₩27,596 | ₩27,596 | ₩27,596 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩27,918 | ₩27,918 | ₩27,918 | ₩27,918 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩27,969 | ₩27,969 | ₩27,969 | ₩27,969 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩28,404 | ₩28,404 | ₩28,404 | ₩28,404 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩28,980 | ₩28,980 | ₩28,980 | ₩28,980 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩27,704 | ₩27,704 | ₩27,704 | ₩27,704 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩27,740 | ₩27,740 | ₩27,740 | ₩27,740 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩28,286 | ₩28,286 | ₩28,286 | ₩28,286 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩27,799 | ₩27,799 | ₩27,799 | ₩27,799 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩28,749 | ₩28,749 | ₩28,749 | ₩28,749 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩28,319 | ₩28,319 | ₩28,206 | ₩28,206 | -0.40% | 600 |
|---|
| 2026.08.25 | ₩28,427 | ₩28,427 | ₩28,427 | ₩28,427 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩28,381 | ₩28,381 | ₩28,381 | ₩28,381 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩27,782 | ₩27,782 | ₩27,782 | ₩27,782 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩26,148 | ₩26,148 | ₩26,148 | ₩26,148 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩24,812 | ₩24,812 | ₩24,812 | ₩24,812 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩23,770 | ₩23,770 | ₩23,770 | ₩23,770 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩23,654 | ₩23,654 | ₩23,654 | ₩23,654 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩23,263 | ₩23,263 | ₩23,263 | ₩23,263 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩23,407 | ₩23,407 | ₩23,407 | ₩23,407 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩23,402 | ₩23,402 | ₩23,402 | ₩23,402 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩23,442 | ₩23,442 | ₩23,442 | ₩23,442 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩23,570 | ₩23,595 | ₩23,570 | ₩23,595 | +0.11% | 200 |
|---|
| 2026.08.07 | ₩23,885 | ₩23,885 | ₩23,885 | ₩23,885 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩23,730 | ₩23,730 | ₩23,730 | ₩23,730 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩23,878 | ₩23,878 | ₩23,878 | ₩23,878 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩23,703 | ₩23,703 | ₩23,703 | ₩23,703 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩23,597 | ₩23,597 | ₩23,597 | ₩23,597 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩23,530 | ₩23,530 | ₩23,530 | ₩23,530 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩24,140 | ₩24,140 | ₩24,140 | ₩24,140 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩23,858 | ₩23,858 | ₩23,858 | ₩23,858 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩23,959 | ₩23,959 | ₩23,959 | ₩23,959 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩24,323 | ₩24,323 | ₩24,323 | ₩24,323 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩24,135 | ₩24,135 | ₩24,135 | ₩24,135 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩24,339 | ₩24,339 | ₩24,339 | ₩24,339 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩24,753 | ₩24,753 | ₩24,753 | ₩24,753 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩24,950 | ₩24,950 | ₩24,950 | ₩24,950 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩24,699 | ₩24,699 | ₩24,525 | ₩24,525 | -0.70% | 100 |
|---|
| 2026.07.17 | ₩24,198 | ₩24,248 | ₩24,198 | ₩24,248 | +0.21% | 400 |
|---|
| 2026.07.16 | ₩24,264 | ₩24,264 | ₩24,264 | ₩24,264 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩24,506 | ₩24,506 | ₩24,506 | ₩24,506 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩24,406 | ₩24,406 | ₩24,406 | ₩24,406 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩23,681 | ₩23,681 | ₩23,681 | ₩23,681 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩24,231 | ₩24,231 | ₩24,231 | ₩24,231 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩23,897 | ₩24,023 | ₩23,857 | ₩24,023 | +0.53% | 200 |
|---|
| 2026.07.08 | ₩23,721 | ₩23,721 | ₩23,721 | ₩23,721 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩24,232 | ₩24,232 | ₩24,232 | ₩24,232 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩23,630 | ₩24,231 | ₩23,630 | ₩24,231 | +2.54% | 1.3천 |
|---|
| 2026.07.02 | ₩23,590 | ₩23,590 | ₩23,590 | ₩23,590 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩23,216 | ₩23,216 | ₩23,178 | ₩23,178 | -0.16% | 3.1천 |
|---|
| 2026.06.30 | ₩23,062 | ₩23,062 | ₩23,062 | ₩23,062 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩22,962 | ₩23,018 | ₩22,962 | ₩23,018 | +0.24% | 200 |
|---|
| 2026.06.26 | ₩23,076 | ₩23,076 | ₩23,076 | ₩23,076 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩23,017 | ₩23,017 | ₩23,017 | ₩23,017 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩23,076 | ₩23,076 | ₩23,076 | ₩23,076 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩23,116 | ₩23,116 | ₩23,116 | ₩23,116 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩23,309 | ₩23,309 | ₩23,213 | ₩23,213 | -0.41% | 400 |
|---|
| 2026.06.18 | ₩23,283 | ₩23,283 | ₩23,243 | ₩23,243 | -0.17% | 200 |
|---|
| 2026.06.17 | ₩23,387 | ₩23,387 | ₩23,387 | ₩23,387 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩23,550 | ₩23,550 | ₩23,550 | ₩23,550 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩23,765 | ₩23,765 | ₩23,765 | ₩23,765 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩23,403 | ₩23,403 | ₩23,403 | ₩23,403 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩23,506 | ₩23,506 | ₩23,506 | ₩23,506 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩23,369 | ₩23,369 | ₩23,369 | ₩23,369 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩23,419 | ₩23,419 | ₩23,419 | ₩23,419 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩23,591 | ₩23,591 | ₩23,591 | ₩23,591 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩23,349 | ₩23,478 | ₩23,296 | ₩23,478 | +0.55% | 5.4천 |
|---|
| 2026.06.04 | ₩23,770 | ₩23,770 | ₩23,770 | ₩23,770 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩24,258 | ₩24,258 | ₩24,031 | ₩24,031 | -0.94% | 200 |
|---|
| 2026.06.02 | ₩24,295 | ₩24,295 | ₩24,295 | ₩24,295 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩25,340 | ₩25,340 | ₩25,186 | ₩25,186 | -0.61% | 200 |
|---|
| 2026.05.29 | ₩25,810 | ₩25,810 | ₩25,810 | ₩25,810 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩25,553 | ₩25,834 | ₩25,553 | ₩25,834 | +1.10% | 1.5천 |
|---|
| 2026.05.27 | ₩26,388 | ₩26,388 | ₩26,388 | ₩26,388 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩26,732 | ₩26,732 | ₩26,732 | ₩26,732 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩26,621 | ₩26,621 | ₩26,621 | ₩26,621 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩27,196 | ₩27,196 | ₩27,151 | ₩27,151 | -0.17% | 200 |
|---|
| 2026.05.20 | ₩26,983 | ₩27,176 | ₩26,983 | ₩27,176 | +0.72% | 2.9천 |
|---|
| 2026.05.19 | ₩26,931 | ₩26,931 | ₩26,931 | ₩26,931 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩26,948 | ₩26,948 | ₩26,948 | ₩26,948 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩27,550 | ₩27,550 | ₩27,550 | ₩27,550 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩27,838 | ₩28,452 | ₩27,838 | ₩28,204 | +1.31% | 200 |
|---|
| 2026.05.13 | ₩27,798 | ₩27,798 | ₩27,708 | ₩27,708 | -0.32% | 100 |
|---|
| 2026.05.12 | ₩28,065 | ₩28,065 | ₩28,058 | ₩28,058 | -0.02% | 400 |
|---|
| 2026.05.11 | ₩28,400 | ₩28,400 | ₩28,400 | ₩28,400 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩27,894 | ₩27,894 | ₩27,894 | ₩27,894 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩28,038 | ₩28,078 | ₩27,906 | ₩27,906 | -0.47% | 1.2천 |
|---|
| 2026.05.06 | ₩28,320 | ₩28,320 | ₩28,320 | ₩28,320 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩28,412 | ₩28,412 | ₩28,395 | ₩28,395 | -0.06% | 400 |
|---|
| 2026.05.04 | ₩27,966 | ₩27,966 | ₩27,966 | ₩27,966 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩27,450 | ₩27,518 | ₩27,437 | ₩27,518 | +0.25% | 2.3천 |
|---|
| 2026.04.30 | ₩27,178 | ₩27,178 | ₩27,178 | ₩27,178 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩27,343 | ₩27,343 | ₩27,012 | ₩27,012 | -1.21% | 1.4천 |
|---|
| 2026.04.28 | ₩27,170 | ₩27,269 | ₩27,170 | ₩27,269 | +0.36% | 500 |
|---|
| 2026.04.27 | ₩27,771 | ₩27,771 | ₩27,470 | ₩27,470 | -1.08% | 100 |
|---|
| 2026.04.24 | ₩28,038 | ₩28,038 | ₩27,812 | ₩27,812 | -0.81% | 600 |
|---|
| 2026.04.23 | ₩27,955 | ₩27,955 | ₩27,955 | ₩27,955 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩28,400 | ₩28,400 | ₩28,400 | ₩28,400 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩27,397 | ₩27,397 | ₩27,159 | ₩27,159 | -0.87% | 100 |
|---|
| 2026.04.20 | ₩27,210 | ₩27,589 | ₩27,210 | ₩27,589 | +1.39% | 100 |
|---|
| 2026.04.17 | ₩28,138 | ₩28,138 | ₩28,014 | ₩28,014 | -0.44% | 900 |
|---|
| 2026.04.16 | ₩27,023 | ₩27,367 | ₩27,023 | ₩27,367 | +1.28% | 200 |
|---|
| 2026.04.15 | ₩27,289 | ₩27,289 | ₩27,289 | ₩27,289 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩27,035 | ₩27,035 | ₩27,035 | ₩27,035 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩26,515 | ₩26,790 | ₩26,388 | ₩26,790 | +1.04% | 1.2천 |
|---|
| 2026.04.10 | ₩26,722 | ₩26,722 | ₩26,722 | ₩26,722 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩26,088 | ₩26,435 | ₩26,088 | ₩26,418 | +1.26% | 2천 |
|---|
| 2026.04.08 | ₩26,342 | ₩26,342 | ₩26,209 | ₩26,209 | -0.50% | 100 |
|---|
| 2026.04.07 | ₩25,353 | ₩25,663 | ₩25,353 | ₩25,663 | +1.22% | 800 |
|---|
| 2026.04.06 | ₩25,553 | ₩25,602 | ₩25,553 | ₩25,602 | +0.19% | 1.2천 |
|---|
| 2026.04.02 | ₩25,373 | ₩25,373 | ₩25,373 | ₩25,373 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩25,786 | ₩25,786 | ₩25,786 | ₩25,786 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩25,719 | ₩25,719 | ₩25,719 | ₩25,719 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩25,455 | ₩25,455 | ₩25,455 | ₩25,455 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩25,553 | ₩25,580 | ₩25,519 | ₩25,519 | -0.14% | 1.9만 |
|---|
| 2026.03.26 | ₩26,121 | ₩26,121 | ₩26,121 | ₩26,121 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩26,929 | ₩26,929 | ₩26,698 | ₩26,698 | -0.86% | 200 |
|---|
| 2026.03.24 | ₩26,348 | ₩26,348 | ₩26,348 | ₩26,348 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩26,983 | ₩26,983 | ₩26,752 | ₩26,752 | -0.86% | 100 |
|---|
| 2026.03.20 | ₩26,716 | ₩26,716 | ₩26,716 | ₩26,716 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩27,170 | ₩27,223 | ₩27,156 | ₩27,215 | +0.17% | 300 |
|---|
| 2026.03.18 | ₩27,544 | ₩27,544 | ₩27,370 | ₩27,370 | -0.63% | 200 |
|---|
| 2026.03.17 | ₩28,352 | ₩28,352 | ₩28,352 | ₩28,352 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩28,399 | ₩28,399 | ₩28,209 | ₩28,209 | -0.67% | 300 |
|---|
| 2026.03.13 | ₩27,410 | ₩27,410 | ₩27,410 | ₩27,410 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩27,156 | ₩27,215 | ₩27,116 | ₩27,215 | +0.22% | 500 |
|---|
| 2026.03.11 | ₩27,267 | ₩27,267 | ₩27,267 | ₩27,267 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩27,397 | ₩27,397 | ₩27,103 | ₩27,103 | -1.07% | 300 |
|---|
| 2026.03.09 | ₩26,776 | ₩26,924 | ₩26,776 | ₩26,924 | +0.55% | 400 |
|---|
| 2026.03.06 | ₩26,730 | ₩26,730 | ₩26,730 | ₩26,730 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩27,931 | ₩27,931 | ₩27,717 | ₩27,717 | -0.77% | 100 |
|---|
| 2026.03.04 | ₩28,639 | ₩28,639 | ₩28,373 | ₩28,373 | -0.93% | 200 |
|---|
| 2026.03.03 | ₩26,956 | ₩26,956 | ₩26,824 | ₩26,824 | -0.49% | 1.3천 |
|---|
| 2026.03.02 | ₩27,090 | ₩27,160 | ₩27,090 | ₩27,160 | +0.26% | 400 |
|---|
| 2026.02.27 | ₩26,435 | ₩26,489 | ₩26,189 | ₩26,189 | -0.93% | 3천 |
|---|
| 2026.02.26 | ₩26,769 | ₩26,769 | ₩26,631 | ₩26,631 | -0.51% | 1.3천 |
|---|
| 2026.02.25 | ₩27,343 | ₩27,343 | ₩27,176 | ₩27,217 | -0.46% | 500 |
|---|
| 2026.02.24 | ₩25,923 | ₩25,923 | ₩25,923 | ₩25,923 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩26,235 | ₩26,288 | ₩26,082 | ₩26,082 | -0.58% | 2천 |
|---|
| 2026.02.20 | ₩27,297 | ₩27,297 | ₩27,297 | ₩27,297 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩27,323 | ₩27,337 | ₩27,263 | ₩27,337 | +0.05% | 2.6천 |
|---|
| 2026.02.18 | ₩27,350 | ₩27,350 | ₩27,350 | ₩27,350 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩27,584 | ₩27,584 | ₩27,512 | ₩27,512 | -0.26% | 400 |
|---|
| 2026.02.13 | ₩27,637 | ₩27,637 | ₩27,550 | ₩27,550 | -0.31% | 600 |
|---|
| 2026.02.12 | ₩27,524 | ₩27,524 | ₩27,524 | ₩27,524 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩27,608 | ₩27,608 | ₩27,562 | ₩27,562 | -0.16% | 500 |
|---|
| 2026.02.10 | ₩27,838 | ₩27,851 | ₩27,633 | ₩27,633 | -0.73% | 200 |
|---|
| 2026.02.09 | ₩27,819 | ₩27,819 | ₩27,819 | ₩27,819 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩27,945 | ₩27,945 | ₩27,882 | ₩27,882 | -0.22% | 500 |
|---|
| 2026.02.05 | ₩27,950 | ₩27,950 | ₩27,950 | ₩27,950 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩27,993 | ₩27,993 | ₩27,993 | ₩27,993 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩28,292 | ₩28,292 | ₩28,262 | ₩28,262 | -0.10% | 200 |
|---|
| 2026.02.02 | ₩28,548 | ₩28,548 | ₩28,548 | ₩28,548 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩28,866 | ₩29,120 | ₩28,866 | ₩29,076 | +0.73% | 600 |
|---|
| 2026.01.29 | ₩29,073 | ₩29,164 | ₩29,073 | ₩29,164 | +0.31% | 100 |
|---|
| 2026.01.28 | ₩30,066 | ₩30,066 | ₩30,066 | ₩30,066 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩30,086 | ₩30,086 | ₩30,086 | ₩30,086 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩29,748 | ₩29,759 | ₩29,748 | ₩29,759 | +0.04% | 800 |
|---|
| 2026.01.23 | ₩30,174 | ₩30,174 | ₩30,174 | ₩30,174 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩30,194 | ₩30,194 | ₩30,194 | ₩30,194 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩30,406 | ₩30,406 | ₩30,406 | ₩30,406 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩30,736 | ₩30,736 | ₩30,295 | ₩30,295 | -1.43% | 300 |
|---|
| 2026.01.16 | ₩31,885 | ₩32,023 | ₩31,885 | ₩32,023 | +0.43% | 300 |
|---|
| 2026.01.15 | ₩32,526 | ₩32,526 | ₩32,196 | ₩32,196 | -1.01% | 100 |
|---|
| 2026.01.14 | ₩32,793 | ₩33,054 | ₩32,793 | ₩33,022 | +0.70% | 800 |
|---|
| 2026.01.13 | ₩32,168 | ₩32,168 | ₩32,168 | ₩32,168 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩31,524 | ₩31,524 | ₩31,498 | ₩31,498 | -0.08% | 400 |
|---|
| 2026.01.09 | ₩31,456 | ₩31,456 | ₩31,205 | ₩31,205 | -0.80% | 900 |
|---|
| 2026.01.08 | ₩31,348 | ₩31,348 | ₩31,348 | ₩31,348 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩31,631 | ₩31,631 | ₩31,351 | ₩31,384 | -0.78% | 200 |
|---|
| 2026.01.06 | ₩31,813 | ₩31,898 | ₩31,671 | ₩31,820 | +0.02% | 7.1천 |
|---|
| 2026.01.05 | ₩32,295 | ₩32,295 | ₩32,295 | ₩32,295 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩31,377 | ₩31,377 | ₩31,116 | ₩31,116 | -0.83% | 500 |
|---|
| 2025.12.31 | ₩30,523 | ₩30,523 | ₩30,523 | ₩30,523 | 0.00% | 700 |
|---|
| 2025.12.30 | ₩30,950 | ₩30,950 | ₩30,641 | ₩30,641 | -1.00% | 1.3천 |
|---|
| 2025.12.29 | ₩30,466 | ₩30,466 | ₩30,466 | ₩30,466 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩30,523 | ₩30,620 | ₩30,523 | ₩30,620 | +0.32% | 1.1천 |
|---|
| 2025.12.24 | ₩30,549 | ₩30,576 | ₩30,549 | ₩30,553 | +0.01% | 2.4천 |
|---|
| 2025.12.23 | ₩30,750 | ₩30,750 | ₩30,704 | ₩30,704 | -0.15% | 100 |
|---|
| 2025.12.22 | ₩31,431 | ₩31,431 | ₩30,937 | ₩31,065 | -1.16% | 5.8천 |
|---|
| 2025.12.19 | ₩31,177 | ₩31,182 | ₩30,897 | ₩31,182 | +0.02% | 200 |
|---|
| 2025.12.18 | ₩31,110 | ₩31,231 | ₩30,055 | ₩30,076 | -3.32% | 900 |
|---|
| 2025.12.17 | ₩30,933 | ₩31,431 | ₩30,432 | ₩30,432 | -1.62% | 300 |
|---|
| 2025.12.16 | ₩34,143 | ₩34,212 | ₩34,143 | ₩34,212 | +0.20% | 3.2천 |
|---|
| 2025.12.15 | ₩33,834 | ₩33,834 | ₩33,834 | ₩33,834 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩34,896 | ₩34,896 | ₩34,896 | ₩34,896 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩34,851 | ₩35,355 | ₩34,851 | ₩35,355 | +1.45% | 100 |
|---|
| 2025.12.10 | ₩35,759 | ₩35,759 | ₩35,667 | ₩35,667 | -0.26% | 1.1천 |
|---|
| 2025.12.09 | ₩35,871 | ₩35,871 | ₩35,871 | ₩35,871 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩35,255 | ₩35,255 | ₩35,255 | ₩35,255 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩34,973 | ₩34,973 | ₩34,973 | ₩34,973 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩35,852 | ₩35,899 | ₩35,625 | ₩35,899 | +0.13% | 2.2천 |
|---|
| 2025.12.03 | ₩36,102 | ₩36,102 | ₩36,102 | ₩36,102 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩35,693 | ₩35,693 | ₩35,693 | ₩35,693 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩33,875 | ₩34,022 | ₩33,742 | ₩33,972 | +0.28% | 7.5천 |
|---|
| 2025.11.28 | ₩36,560 | ₩36,560 | ₩35,645 | ₩35,645 | -2.50% | 1.5천 |
|---|
| 2025.11.26 | ₩35,472 | ₩35,472 | ₩35,472 | ₩35,472 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩34,490 | ₩34,784 | ₩34,490 | ₩34,708 | +0.63% | 6.2천 |
|---|
| 2025.11.24 | ₩34,450 | ₩35,379 | ₩34,356 | ₩35,379 | +2.70% | 4.5천 |
|---|
| 2025.11.21 | ₩34,241 | ₩34,241 | ₩34,241 | ₩34,241 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩34,268 | ₩34,268 | ₩34,268 | ₩34,268 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩34,363 | ₩34,363 | ₩34,363 | ₩34,363 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩34,623 | ₩34,623 | ₩34,623 | ₩34,623 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩34,611 | ₩34,611 | ₩34,611 | ₩34,611 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩35,398 | ₩35,398 | ₩35,265 | ₩35,303 | -0.27% | 1.7천 |
|---|
| 2025.11.13 | ₩36,169 | ₩36,169 | ₩36,169 | ₩36,169 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩37,856 | ₩37,856 | ₩36,936 | ₩37,101 | -1.99% | 1.2만 |
|---|
| 2025.11.11 | ₩37,736 | ₩37,736 | ₩37,546 | ₩37,546 | -0.50% | 500 |
|---|
| 2025.11.10 | ₩38,604 | ₩38,604 | ₩38,453 | ₩38,453 | -0.39% | 500 |
|---|
| 2025.11.07 | ₩37,135 | ₩37,888 | ₩37,135 | ₩37,888 | +2.03% | 5.9천 |
|---|
| 2025.11.06 | ₩37,682 | ₩37,682 | ₩37,254 | ₩37,254 | -1.14% | 600 |
|---|
| 2025.11.05 | ₩38,056 | ₩38,056 | ₩38,056 | ₩38,056 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩37,292 | ₩37,292 | ₩37,292 | ₩37,292 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩38,751 | ₩39,031 | ₩38,751 | ₩38,814 | +0.16% | 2천 |
|---|
| 2025.10.31 | ₩39,776 | ₩39,776 | ₩39,776 | ₩39,776 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩39,299 | ₩39,312 | ₩38,893 | ₩38,893 | -1.03% | 1.3천 |
|---|
| 2025.10.29 | ₩40,581 | ₩40,581 | ₩40,027 | ₩40,027 | -1.37% | 4.5천 |
|---|
| 2025.10.28 | ₩41,623 | ₩41,623 | ₩40,891 | ₩40,891 | -1.76% | 100 |
|---|
| 2025.10.27 | ₩41,249 | ₩41,503 | ₩41,195 | ₩41,292 | +0.10% | 1만 |
|---|
| 2025.10.24 | ₩39,940 | ₩40,131 | ₩39,940 | ₩40,131 | +0.48% | 100 |
|---|
| 2025.10.23 | ₩39,940 | ₩40,327 | ₩39,940 | ₩40,104 | +0.41% | 1천 |
|---|
| 2025.10.22 | ₩39,503 | ₩39,503 | ₩39,503 | ₩39,503 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩40,701 | ₩40,701 | ₩40,604 | ₩40,604 | -0.24% | 300 |
|---|
| 2025.10.20 | ₩40,300 | ₩40,343 | ₩40,167 | ₩40,343 | +0.11% | 2.5천 |
|---|
| 2025.10.17 | ₩39,416 | ₩39,416 | ₩39,416 | ₩39,416 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩39,519 | ₩39,519 | ₩39,519 | ₩39,519 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩39,587 | ₩39,587 | ₩39,587 | ₩39,587 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩39,758 | ₩39,758 | ₩39,758 | ₩39,758 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩40,188 | ₩40,188 | ₩40,188 | ₩40,188 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩41,476 | ₩41,476 | ₩40,530 | ₩40,530 | -2.28% | 300 |
|---|