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 | ₩28,766 | ₩28,766 | ₩28,670 | ₩28,670 | -0.33% | 800 |
| 2026.10.08 | ₩28,630 | ₩28,630 | ₩28,630 | ₩28,630 | 0.00% | 100 |
| 2026.10.07 | ₩29,012 | ₩29,012 | ₩29,012 | ₩29,012 | 0.00% | 100 |
| 2026.10.06 | ₩29,622 | ₩29,622 | ₩29,622 | ₩29,622 | 0.00% | 100 |
| 2026.10.05 | ₩29,684 | ₩29,684 | ₩29,684 | ₩29,684 | 0.00% | 100 |
| 2026.10.02 | ₩29,235 | ₩29,235 | ₩29,235 | ₩29,235 | 0.00% | 100 |
| 2026.10.01 | ₩29,393 | ₩29,393 | ₩29,393 | ₩29,393 | 0.00% | 100 |
| 2026.09.30 | ₩29,358 | ₩29,358 | ₩29,358 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,358 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩29,305 | ₩29,305 | ₩29,305 | ₩29,305 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩29,263 | ₩29,263 | ₩29,263 | ₩29,263 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩29,405 | ₩29,405 | ₩29,405 | ₩29,405 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩29,495 | ₩29,495 | ₩29,495 | ₩29,495 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩29,547 | ₩29,547 | ₩29,547 | ₩29,547 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩29,992 | ₩29,992 | ₩29,992 | ₩29,992 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩30,125 | ₩30,125 | ₩30,125 | ₩30,125 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩28,693 | ₩28,693 | ₩28,693 | ₩28,693 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩27,353 | ₩27,353 | ₩27,353 | ₩27,353 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩27,261 | ₩27,261 | ₩27,261 | ₩27,261 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩27,314 | ₩27,314 | ₩27,314 | ₩27,314 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩28,101 | ₩28,101 | ₩28,101 | ₩28,101 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩27,653 | ₩27,653 | ₩27,653 | ₩27,653 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩27,603 | ₩27,603 | ₩27,603 | ₩27,603 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩27,925 | ₩27,925 | ₩27,925 | ₩27,925 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩27,975 | ₩27,975 | ₩27,975 | ₩27,975 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩28,411 | ₩28,411 | ₩28,411 | ₩28,411 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩28,987 | ₩28,987 | ₩28,987 | ₩28,987 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩27,711 | ₩27,711 | ₩27,711 | ₩27,711 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩27,747 | ₩27,747 | ₩27,747 | ₩27,747 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩28,293 | ₩28,293 | ₩28,293 | ₩28,293 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩27,806 | ₩27,806 | ₩27,806 | ₩27,806 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩28,756 | ₩28,756 | ₩28,756 | ₩28,756 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩28,326 | ₩28,326 | ₩28,213 | ₩28,213 | -0.40% | 600 |
|---|
| 2026.08.25 | ₩28,434 | ₩28,434 | ₩28,434 | ₩28,434 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩28,388 | ₩28,388 | ₩28,388 | ₩28,388 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩27,788 | ₩27,788 | ₩27,788 | ₩27,788 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩26,154 | ₩26,154 | ₩26,154 | ₩26,154 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩24,818 | ₩24,818 | ₩24,818 | ₩24,818 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩23,776 | ₩23,776 | ₩23,776 | ₩23,776 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩23,660 | ₩23,660 | ₩23,660 | ₩23,660 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩23,268 | ₩23,268 | ₩23,268 | ₩23,268 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩23,413 | ₩23,413 | ₩23,413 | ₩23,413 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩23,407 | ₩23,407 | ₩23,407 | ₩23,407 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩23,447 | ₩23,447 | ₩23,447 | ₩23,447 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩23,576 | ₩23,601 | ₩23,576 | ₩23,601 | +0.11% | 200 |
|---|
| 2026.08.07 | ₩23,891 | ₩23,891 | ₩23,891 | ₩23,891 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩23,736 | ₩23,736 | ₩23,736 | ₩23,736 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩23,884 | ₩23,884 | ₩23,884 | ₩23,884 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩23,709 | ₩23,709 | ₩23,709 | ₩23,709 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩23,602 | ₩23,602 | ₩23,602 | ₩23,602 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩23,536 | ₩23,536 | ₩23,536 | ₩23,536 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩24,146 | ₩24,146 | ₩24,146 | ₩24,146 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩23,864 | ₩23,864 | ₩23,864 | ₩23,864 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩23,964 | ₩23,964 | ₩23,964 | ₩23,964 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩24,329 | ₩24,329 | ₩24,329 | ₩24,329 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩24,141 | ₩24,141 | ₩24,141 | ₩24,141 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩24,345 | ₩24,345 | ₩24,345 | ₩24,345 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩24,759 | ₩24,759 | ₩24,759 | ₩24,759 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩24,956 | ₩24,956 | ₩24,956 | ₩24,956 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩24,705 | ₩24,705 | ₩24,531 | ₩24,531 | -0.70% | 100 |
|---|
| 2026.07.17 | ₩24,204 | ₩24,254 | ₩24,204 | ₩24,254 | +0.21% | 400 |
|---|
| 2026.07.16 | ₩24,270 | ₩24,270 | ₩24,270 | ₩24,270 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩24,512 | ₩24,512 | ₩24,512 | ₩24,512 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩24,412 | ₩24,412 | ₩24,412 | ₩24,412 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩23,687 | ₩23,687 | ₩23,687 | ₩23,687 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩24,237 | ₩24,237 | ₩24,237 | ₩24,237 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩23,903 | ₩24,029 | ₩23,863 | ₩24,029 | +0.53% | 200 |
|---|
| 2026.07.08 | ₩23,727 | ₩23,727 | ₩23,727 | ₩23,727 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩24,238 | ₩24,238 | ₩24,238 | ₩24,238 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩23,636 | ₩24,237 | ₩23,636 | ₩24,237 | +2.54% | 1.3천 |
|---|
| 2026.07.02 | ₩23,596 | ₩23,596 | ₩23,596 | ₩23,596 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩23,222 | ₩23,222 | ₩23,184 | ₩23,184 | -0.16% | 3.1천 |
|---|
| 2026.06.30 | ₩23,068 | ₩23,068 | ₩23,068 | ₩23,068 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩22,968 | ₩23,024 | ₩22,968 | ₩23,024 | +0.24% | 200 |
|---|
| 2026.06.26 | ₩23,081 | ₩23,081 | ₩23,081 | ₩23,081 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩23,023 | ₩23,023 | ₩23,023 | ₩23,023 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩23,081 | ₩23,081 | ₩23,081 | ₩23,081 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩23,121 | ₩23,121 | ₩23,121 | ₩23,121 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩23,315 | ₩23,315 | ₩23,219 | ₩23,219 | -0.41% | 400 |
|---|
| 2026.06.18 | ₩23,288 | ₩23,288 | ₩23,248 | ₩23,248 | -0.17% | 200 |
|---|
| 2026.06.17 | ₩23,393 | ₩23,393 | ₩23,393 | ₩23,393 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩23,556 | ₩23,556 | ₩23,556 | ₩23,556 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩23,771 | ₩23,771 | ₩23,771 | ₩23,771 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩23,409 | ₩23,409 | ₩23,409 | ₩23,409 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩23,512 | ₩23,512 | ₩23,512 | ₩23,512 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩23,375 | ₩23,375 | ₩23,375 | ₩23,375 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩23,425 | ₩23,425 | ₩23,425 | ₩23,425 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩23,597 | ₩23,597 | ₩23,597 | ₩23,597 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩23,355 | ₩23,483 | ₩23,302 | ₩23,483 | +0.55% | 5.4천 |
|---|
| 2026.06.04 | ₩23,776 | ₩23,776 | ₩23,776 | ₩23,776 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩24,264 | ₩24,264 | ₩24,037 | ₩24,037 | -0.94% | 200 |
|---|
| 2026.06.02 | ₩24,301 | ₩24,301 | ₩24,301 | ₩24,301 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩25,346 | ₩25,346 | ₩25,192 | ₩25,192 | -0.61% | 200 |
|---|
| 2026.05.29 | ₩25,816 | ₩25,816 | ₩25,816 | ₩25,816 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩25,560 | ₩25,840 | ₩25,560 | ₩25,840 | +1.10% | 1.5천 |
|---|
| 2026.05.27 | ₩26,395 | ₩26,395 | ₩26,395 | ₩26,395 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩26,738 | ₩26,738 | ₩26,738 | ₩26,738 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩26,627 | ₩26,627 | ₩26,627 | ₩26,627 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩27,203 | ₩27,203 | ₩27,158 | ₩27,158 | -0.17% | 200 |
|---|
| 2026.05.20 | ₩26,989 | ₩27,183 | ₩26,989 | ₩27,183 | +0.72% | 2.9천 |
|---|
| 2026.05.19 | ₩26,937 | ₩26,937 | ₩26,937 | ₩26,937 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩26,955 | ₩26,955 | ₩26,955 | ₩26,955 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩27,557 | ₩27,557 | ₩27,557 | ₩27,557 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩27,845 | ₩28,459 | ₩27,845 | ₩28,211 | +1.31% | 200 |
|---|
| 2026.05.13 | ₩27,804 | ₩27,804 | ₩27,715 | ₩27,715 | -0.32% | 100 |
|---|
| 2026.05.12 | ₩28,072 | ₩28,072 | ₩28,065 | ₩28,065 | -0.02% | 400 |
|---|
| 2026.05.11 | ₩28,407 | ₩28,407 | ₩28,407 | ₩28,407 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩27,901 | ₩27,901 | ₩27,901 | ₩27,901 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩28,045 | ₩28,085 | ₩27,913 | ₩27,913 | -0.47% | 1.2천 |
|---|
| 2026.05.06 | ₩28,327 | ₩28,327 | ₩28,327 | ₩28,327 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩28,419 | ₩28,419 | ₩28,402 | ₩28,402 | -0.06% | 400 |
|---|
| 2026.05.04 | ₩27,973 | ₩27,973 | ₩27,973 | ₩27,973 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩27,457 | ₩27,525 | ₩27,444 | ₩27,525 | +0.25% | 2.3천 |
|---|
| 2026.04.30 | ₩27,184 | ₩27,184 | ₩27,184 | ₩27,184 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩27,350 | ₩27,350 | ₩27,019 | ₩27,019 | -1.21% | 1.4천 |
|---|
| 2026.04.28 | ₩27,176 | ₩27,275 | ₩27,176 | ₩27,275 | +0.36% | 500 |
|---|
| 2026.04.27 | ₩27,778 | ₩27,778 | ₩27,477 | ₩27,477 | -1.08% | 100 |
|---|
| 2026.04.24 | ₩28,045 | ₩28,045 | ₩27,819 | ₩27,819 | -0.81% | 600 |
|---|
| 2026.04.23 | ₩27,962 | ₩27,962 | ₩27,962 | ₩27,962 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩28,407 | ₩28,407 | ₩28,407 | ₩28,407 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩27,404 | ₩27,404 | ₩27,166 | ₩27,166 | -0.87% | 100 |
|---|
| 2026.04.20 | ₩27,217 | ₩27,596 | ₩27,217 | ₩27,596 | +1.39% | 100 |
|---|
| 2026.04.17 | ₩28,145 | ₩28,145 | ₩28,021 | ₩28,021 | -0.44% | 900 |
|---|
| 2026.04.16 | ₩27,030 | ₩27,374 | ₩27,030 | ₩27,374 | +1.28% | 200 |
|---|
| 2026.04.15 | ₩27,295 | ₩27,295 | ₩27,295 | ₩27,295 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩27,042 | ₩27,042 | ₩27,042 | ₩27,042 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩26,522 | ₩26,797 | ₩26,395 | ₩26,797 | +1.04% | 1.2천 |
|---|
| 2026.04.10 | ₩26,729 | ₩26,729 | ₩26,729 | ₩26,729 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩26,094 | ₩26,442 | ₩26,094 | ₩26,424 | +1.26% | 2천 |
|---|
| 2026.04.08 | ₩26,348 | ₩26,348 | ₩26,216 | ₩26,216 | -0.50% | 100 |
|---|
| 2026.04.07 | ₩25,359 | ₩25,669 | ₩25,359 | ₩25,669 | +1.22% | 800 |
|---|
| 2026.04.06 | ₩25,560 | ₩25,608 | ₩25,560 | ₩25,608 | +0.19% | 1.2천 |
|---|
| 2026.04.02 | ₩25,379 | ₩25,379 | ₩25,379 | ₩25,379 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩25,792 | ₩25,792 | ₩25,792 | ₩25,792 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩25,725 | ₩25,725 | ₩25,725 | ₩25,725 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩25,461 | ₩25,461 | ₩25,461 | ₩25,461 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩25,560 | ₩25,587 | ₩25,525 | ₩25,525 | -0.14% | 1.9만 |
|---|
| 2026.03.26 | ₩26,128 | ₩26,128 | ₩26,128 | ₩26,128 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩26,936 | ₩26,936 | ₩26,705 | ₩26,705 | -0.86% | 200 |
|---|
| 2026.03.24 | ₩26,355 | ₩26,355 | ₩26,355 | ₩26,355 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩26,989 | ₩26,989 | ₩26,758 | ₩26,758 | -0.86% | 100 |
|---|
| 2026.03.20 | ₩26,722 | ₩26,722 | ₩26,722 | ₩26,722 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩27,176 | ₩27,230 | ₩27,163 | ₩27,222 | +0.17% | 300 |
|---|
| 2026.03.18 | ₩27,551 | ₩27,551 | ₩27,377 | ₩27,377 | -0.63% | 200 |
|---|
| 2026.03.17 | ₩28,359 | ₩28,359 | ₩28,359 | ₩28,359 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩28,406 | ₩28,406 | ₩28,216 | ₩28,216 | -0.67% | 300 |
|---|
| 2026.03.13 | ₩27,417 | ₩27,417 | ₩27,417 | ₩27,417 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩27,163 | ₩27,222 | ₩27,123 | ₩27,222 | +0.22% | 500 |
|---|
| 2026.03.11 | ₩27,274 | ₩27,274 | ₩27,274 | ₩27,274 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩27,404 | ₩27,404 | ₩27,110 | ₩27,110 | -1.07% | 300 |
|---|
| 2026.03.09 | ₩26,782 | ₩26,931 | ₩26,782 | ₩26,931 | +0.55% | 400 |
|---|
| 2026.03.06 | ₩26,737 | ₩26,737 | ₩26,737 | ₩26,737 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩27,938 | ₩27,938 | ₩27,724 | ₩27,724 | -0.77% | 100 |
|---|
| 2026.03.04 | ₩28,646 | ₩28,646 | ₩28,380 | ₩28,380 | -0.93% | 200 |
|---|
| 2026.03.03 | ₩26,963 | ₩26,963 | ₩26,830 | ₩26,830 | -0.49% | 1.3천 |
|---|
| 2026.03.02 | ₩27,096 | ₩27,167 | ₩27,096 | ₩27,167 | +0.26% | 400 |
|---|
| 2026.02.27 | ₩26,442 | ₩26,495 | ₩26,196 | ₩26,196 | -0.93% | 3천 |
|---|
| 2026.02.26 | ₩26,776 | ₩26,776 | ₩26,638 | ₩26,638 | -0.51% | 1.3천 |
|---|
| 2026.02.25 | ₩27,350 | ₩27,350 | ₩27,183 | ₩27,223 | -0.46% | 500 |
|---|
| 2026.02.24 | ₩25,930 | ₩25,930 | ₩25,930 | ₩25,930 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩26,241 | ₩26,295 | ₩26,089 | ₩26,089 | -0.58% | 2천 |
|---|
| 2026.02.20 | ₩27,303 | ₩27,303 | ₩27,303 | ₩27,303 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩27,330 | ₩27,343 | ₩27,270 | ₩27,343 | +0.05% | 2.6천 |
|---|
| 2026.02.18 | ₩27,357 | ₩27,357 | ₩27,357 | ₩27,357 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩27,591 | ₩27,591 | ₩27,519 | ₩27,519 | -0.26% | 400 |
|---|
| 2026.02.13 | ₩27,644 | ₩27,644 | ₩27,557 | ₩27,557 | -0.31% | 600 |
|---|
| 2026.02.12 | ₩27,531 | ₩27,531 | ₩27,531 | ₩27,531 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩27,615 | ₩27,615 | ₩27,569 | ₩27,569 | -0.16% | 500 |
|---|
| 2026.02.10 | ₩27,845 | ₩27,858 | ₩27,640 | ₩27,640 | -0.73% | 200 |
|---|
| 2026.02.09 | ₩27,826 | ₩27,826 | ₩27,826 | ₩27,826 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩27,951 | ₩27,951 | ₩27,889 | ₩27,889 | -0.22% | 500 |
|---|
| 2026.02.05 | ₩27,957 | ₩27,957 | ₩27,957 | ₩27,957 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩28,000 | ₩28,000 | ₩28,000 | ₩28,000 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩28,299 | ₩28,299 | ₩28,269 | ₩28,269 | -0.10% | 200 |
|---|
| 2026.02.02 | ₩28,555 | ₩28,555 | ₩28,555 | ₩28,555 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩28,873 | ₩29,127 | ₩28,873 | ₩29,083 | +0.73% | 600 |
|---|
| 2026.01.29 | ₩29,080 | ₩29,171 | ₩29,080 | ₩29,171 | +0.31% | 100 |
|---|
| 2026.01.28 | ₩30,073 | ₩30,073 | ₩30,073 | ₩30,073 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩30,093 | ₩30,093 | ₩30,093 | ₩30,093 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩29,755 | ₩29,766 | ₩29,755 | ₩29,766 | +0.04% | 800 |
|---|
| 2026.01.23 | ₩30,181 | ₩30,181 | ₩30,181 | ₩30,181 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩30,201 | ₩30,201 | ₩30,201 | ₩30,201 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩30,414 | ₩30,414 | ₩30,414 | ₩30,414 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩30,744 | ₩30,744 | ₩30,303 | ₩30,303 | -1.43% | 300 |
|---|
| 2026.01.16 | ₩31,893 | ₩32,031 | ₩31,893 | ₩32,031 | +0.43% | 300 |
|---|
| 2026.01.15 | ₩32,534 | ₩32,534 | ₩32,204 | ₩32,204 | -1.01% | 100 |
|---|
| 2026.01.14 | ₩32,801 | ₩33,062 | ₩32,801 | ₩33,030 | +0.70% | 800 |
|---|
| 2026.01.13 | ₩32,176 | ₩32,176 | ₩32,176 | ₩32,176 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩31,532 | ₩31,532 | ₩31,505 | ₩31,505 | -0.08% | 400 |
|---|
| 2026.01.09 | ₩31,464 | ₩31,464 | ₩31,213 | ₩31,213 | -0.80% | 900 |
|---|
| 2026.01.08 | ₩31,356 | ₩31,356 | ₩31,356 | ₩31,356 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩31,639 | ₩31,639 | ₩31,359 | ₩31,392 | -0.78% | 200 |
|---|
| 2026.01.06 | ₩31,821 | ₩31,906 | ₩31,679 | ₩31,827 | +0.02% | 7.1천 |
|---|
| 2026.01.05 | ₩32,303 | ₩32,303 | ₩32,303 | ₩32,303 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩31,385 | ₩31,385 | ₩31,123 | ₩31,123 | -0.83% | 500 |
|---|
| 2025.12.31 | ₩30,530 | ₩30,530 | ₩30,530 | ₩30,530 | 0.00% | 700 |
|---|
| 2025.12.30 | ₩30,958 | ₩30,958 | ₩30,649 | ₩30,649 | -1.00% | 1.3천 |
|---|
| 2025.12.29 | ₩30,474 | ₩30,474 | ₩30,474 | ₩30,474 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩30,530 | ₩30,628 | ₩30,530 | ₩30,628 | +0.32% | 1.1천 |
|---|
| 2025.12.24 | ₩30,557 | ₩30,584 | ₩30,557 | ₩30,561 | +0.01% | 2.4천 |
|---|
| 2025.12.23 | ₩30,757 | ₩30,757 | ₩30,712 | ₩30,712 | -0.15% | 100 |
|---|
| 2025.12.22 | ₩31,439 | ₩31,439 | ₩30,944 | ₩31,073 | -1.16% | 5.8천 |
|---|
| 2025.12.19 | ₩31,185 | ₩31,190 | ₩30,904 | ₩31,190 | +0.02% | 200 |
|---|
| 2025.12.18 | ₩31,118 | ₩31,238 | ₩30,062 | ₩30,084 | -3.32% | 900 |
|---|
| 2025.12.17 | ₩30,940 | ₩31,439 | ₩30,439 | ₩30,439 | -1.62% | 300 |
|---|
| 2025.12.16 | ₩34,151 | ₩34,220 | ₩34,151 | ₩34,220 | +0.20% | 3.2천 |
|---|
| 2025.12.15 | ₩33,842 | ₩33,842 | ₩33,842 | ₩33,842 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩34,905 | ₩34,905 | ₩34,905 | ₩34,905 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩34,859 | ₩35,364 | ₩34,859 | ₩35,364 | +1.45% | 100 |
|---|
| 2025.12.10 | ₩35,768 | ₩35,768 | ₩35,675 | ₩35,675 | -0.26% | 1.1천 |
|---|
| 2025.12.09 | ₩35,880 | ₩35,880 | ₩35,880 | ₩35,880 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩35,264 | ₩35,264 | ₩35,264 | ₩35,264 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩34,982 | ₩34,982 | ₩34,982 | ₩34,982 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩35,861 | ₩35,908 | ₩35,634 | ₩35,908 | +0.13% | 2.2천 |
|---|
| 2025.12.03 | ₩36,111 | ₩36,111 | ₩36,111 | ₩36,111 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩35,702 | ₩35,702 | ₩35,702 | ₩35,702 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩33,884 | ₩34,031 | ₩33,750 | ₩33,980 | +0.28% | 7.5천 |
|---|
| 2025.11.28 | ₩36,569 | ₩36,569 | ₩35,654 | ₩35,654 | -2.50% | 1.5천 |
|---|
| 2025.11.26 | ₩35,480 | ₩35,480 | ₩35,480 | ₩35,480 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩34,498 | ₩34,792 | ₩34,498 | ₩34,716 | +0.63% | 6.2천 |
|---|
| 2025.11.24 | ₩34,458 | ₩35,388 | ₩34,365 | ₩35,388 | +2.70% | 4.5천 |
|---|
| 2025.11.21 | ₩34,250 | ₩34,250 | ₩34,250 | ₩34,250 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩34,277 | ₩34,277 | ₩34,277 | ₩34,277 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩34,371 | ₩34,371 | ₩34,371 | ₩34,371 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩34,632 | ₩34,632 | ₩34,632 | ₩34,632 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩34,620 | ₩34,620 | ₩34,620 | ₩34,620 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩35,407 | ₩35,407 | ₩35,273 | ₩35,312 | -0.27% | 1.7천 |
|---|
| 2025.11.13 | ₩36,178 | ₩36,178 | ₩36,178 | ₩36,178 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩37,865 | ₩37,865 | ₩36,945 | ₩37,110 | -1.99% | 1.2만 |
|---|
| 2025.11.11 | ₩37,745 | ₩37,745 | ₩37,555 | ₩37,555 | -0.50% | 500 |
|---|
| 2025.11.10 | ₩38,614 | ₩38,614 | ₩38,463 | ₩38,463 | -0.39% | 500 |
|---|
| 2025.11.07 | ₩37,144 | ₩37,897 | ₩37,144 | ₩37,897 | +2.03% | 5.9천 |
|---|
| 2025.11.06 | ₩37,692 | ₩37,692 | ₩37,263 | ₩37,263 | -1.14% | 600 |
|---|
| 2025.11.05 | ₩38,066 | ₩38,066 | ₩38,066 | ₩38,066 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩37,302 | ₩37,302 | ₩37,302 | ₩37,302 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩38,761 | ₩39,041 | ₩38,761 | ₩38,823 | +0.16% | 2천 |
|---|
| 2025.10.31 | ₩39,785 | ₩39,785 | ₩39,785 | ₩39,785 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩39,308 | ₩39,322 | ₩38,902 | ₩38,902 | -1.03% | 1.3천 |
|---|
| 2025.10.29 | ₩40,591 | ₩40,591 | ₩40,037 | ₩40,037 | -1.37% | 4.5천 |
|---|
| 2025.10.28 | ₩41,633 | ₩41,633 | ₩40,901 | ₩40,901 | -1.76% | 100 |
|---|
| 2025.10.27 | ₩41,259 | ₩41,513 | ₩41,206 | ₩41,302 | +0.10% | 1만 |
|---|
| 2025.10.24 | ₩39,950 | ₩40,141 | ₩39,950 | ₩40,141 | +0.48% | 100 |
|---|
| 2025.10.23 | ₩39,950 | ₩40,337 | ₩39,950 | ₩40,114 | +0.41% | 1천 |
|---|
| 2025.10.22 | ₩39,513 | ₩39,513 | ₩39,513 | ₩39,513 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩40,711 | ₩40,711 | ₩40,614 | ₩40,614 | -0.24% | 300 |
|---|
| 2025.10.20 | ₩40,310 | ₩40,353 | ₩40,177 | ₩40,353 | +0.11% | 2.5천 |
|---|
| 2025.10.17 | ₩39,426 | ₩39,426 | ₩39,426 | ₩39,426 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩39,529 | ₩39,529 | ₩39,529 | ₩39,529 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩39,597 | ₩39,597 | ₩39,597 | ₩39,597 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩39,768 | ₩39,768 | ₩39,768 | ₩39,768 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩40,198 | ₩40,198 | ₩40,198 | ₩40,198 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩41,486 | ₩41,486 | ₩40,540 | ₩40,540 | -2.28% | 300 |
|---|