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 | ₩28,727 | ₩28,727 | ₩28,631 | ₩28,631 | -0.33% | 800 |
| 2026.10.08 | ₩28,591 | ₩28,591 | ₩28,591 | ₩28,591 | 0.00% | 100 |
| 2026.10.07 | ₩28,973 | ₩28,973 | ₩28,973 | ₩28,973 | 0.00% | 100 |
| 2026.10.06 | ₩29,581 | ₩29,581 | ₩29,581 | ₩29,581 | 0.00% | 100 |
| 2026.10.05 | ₩29,644 | ₩29,644 | ₩29,644 | ₩29,644 | 0.00% | 100 |
| 2026.10.02 | ₩29,195 | ₩29,195 | ₩29,195 | ₩29,195 | 0.00% | 100 |
| 2026.10.01 | ₩29,353 | ₩29,353 | ₩29,353 | ₩29,353 | 0.00% | 100 |
| 2026.09.30 | ₩29,318 | ₩29,318 | ₩29,318 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,318 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩29,265 | ₩29,265 | ₩29,265 | ₩29,265 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩29,223 | ₩29,223 | ₩29,223 | ₩29,223 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩29,365 | ₩29,365 | ₩29,365 | ₩29,365 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩29,454 | ₩29,454 | ₩29,454 | ₩29,454 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩29,506 | ₩29,506 | ₩29,506 | ₩29,506 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩29,951 | ₩29,951 | ₩29,951 | ₩29,951 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩30,084 | ₩30,084 | ₩30,084 | ₩30,084 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩28,654 | ₩28,654 | ₩28,654 | ₩28,654 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩27,315 | ₩27,315 | ₩27,315 | ₩27,315 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩27,223 | ₩27,223 | ₩27,223 | ₩27,223 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩27,277 | ₩27,277 | ₩27,277 | ₩27,277 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩28,063 | ₩28,063 | ₩28,063 | ₩28,063 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩27,616 | ₩27,616 | ₩27,616 | ₩27,616 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩27,565 | ₩27,565 | ₩27,565 | ₩27,565 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩27,886 | ₩27,886 | ₩27,886 | ₩27,886 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩27,937 | ₩27,937 | ₩27,937 | ₩27,937 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩28,372 | ₩28,372 | ₩28,372 | ₩28,372 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩28,947 | ₩28,947 | ₩28,947 | ₩28,947 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩27,673 | ₩27,673 | ₩27,673 | ₩27,673 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩27,709 | ₩27,709 | ₩27,709 | ₩27,709 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩28,255 | ₩28,255 | ₩28,255 | ₩28,255 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩27,768 | ₩27,768 | ₩27,768 | ₩27,768 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩28,716 | ₩28,716 | ₩28,716 | ₩28,716 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩28,287 | ₩28,287 | ₩28,175 | ₩28,175 | -0.40% | 600 |
|---|
| 2026.08.25 | ₩28,395 | ₩28,395 | ₩28,395 | ₩28,395 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩28,349 | ₩28,349 | ₩28,349 | ₩28,349 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩27,750 | ₩27,750 | ₩27,750 | ₩27,750 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩26,119 | ₩26,119 | ₩26,119 | ₩26,119 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩24,784 | ₩24,784 | ₩24,784 | ₩24,784 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩23,744 | ₩23,744 | ₩23,744 | ₩23,744 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩23,627 | ₩23,627 | ₩23,627 | ₩23,627 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩23,236 | ₩23,236 | ₩23,236 | ₩23,236 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩23,381 | ₩23,381 | ₩23,381 | ₩23,381 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩23,375 | ₩23,375 | ₩23,375 | ₩23,375 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩23,415 | ₩23,415 | ₩23,415 | ₩23,415 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩23,543 | ₩23,569 | ₩23,543 | ₩23,569 | +0.11% | 200 |
|---|
| 2026.08.07 | ₩23,858 | ₩23,858 | ₩23,858 | ₩23,858 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩23,703 | ₩23,703 | ₩23,703 | ₩23,703 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩23,852 | ₩23,852 | ₩23,852 | ₩23,852 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩23,677 | ₩23,677 | ₩23,677 | ₩23,677 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩23,570 | ₩23,570 | ₩23,570 | ₩23,570 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩23,503 | ₩23,503 | ₩23,503 | ₩23,503 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩24,113 | ₩24,113 | ₩24,113 | ₩24,113 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩23,832 | ₩23,832 | ₩23,832 | ₩23,832 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩23,932 | ₩23,932 | ₩23,932 | ₩23,932 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩24,296 | ₩24,296 | ₩24,296 | ₩24,296 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩24,108 | ₩24,108 | ₩24,108 | ₩24,108 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩24,312 | ₩24,312 | ₩24,312 | ₩24,312 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩24,726 | ₩24,726 | ₩24,726 | ₩24,726 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩24,922 | ₩24,922 | ₩24,922 | ₩24,922 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩24,671 | ₩24,671 | ₩24,497 | ₩24,497 | -0.70% | 100 |
|---|
| 2026.07.17 | ₩24,170 | ₩24,221 | ₩24,170 | ₩24,221 | +0.21% | 400 |
|---|
| 2026.07.16 | ₩24,237 | ₩24,237 | ₩24,237 | ₩24,237 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩24,479 | ₩24,479 | ₩24,479 | ₩24,479 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩24,379 | ₩24,379 | ₩24,379 | ₩24,379 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩23,654 | ₩23,654 | ₩23,654 | ₩23,654 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩24,204 | ₩24,204 | ₩24,204 | ₩24,204 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩23,870 | ₩23,996 | ₩23,830 | ₩23,996 | +0.53% | 200 |
|---|
| 2026.07.08 | ₩23,694 | ₩23,694 | ₩23,694 | ₩23,694 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩24,205 | ₩24,205 | ₩24,205 | ₩24,205 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩23,603 | ₩24,204 | ₩23,603 | ₩24,204 | +2.54% | 1.3천 |
|---|
| 2026.07.02 | ₩23,563 | ₩23,563 | ₩23,563 | ₩23,563 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩23,190 | ₩23,190 | ₩23,152 | ₩23,152 | -0.16% | 3.1천 |
|---|
| 2026.06.30 | ₩23,036 | ₩23,036 | ₩23,036 | ₩23,036 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩22,936 | ₩22,992 | ₩22,936 | ₩22,992 | +0.24% | 200 |
|---|
| 2026.06.26 | ₩23,050 | ₩23,050 | ₩23,050 | ₩23,050 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩22,991 | ₩22,991 | ₩22,991 | ₩22,991 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩23,050 | ₩23,050 | ₩23,050 | ₩23,050 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩23,090 | ₩23,090 | ₩23,090 | ₩23,090 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩23,283 | ₩23,283 | ₩23,187 | ₩23,187 | -0.41% | 400 |
|---|
| 2026.06.18 | ₩23,257 | ₩23,257 | ₩23,216 | ₩23,216 | -0.17% | 200 |
|---|
| 2026.06.17 | ₩23,361 | ₩23,361 | ₩23,361 | ₩23,361 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩23,523 | ₩23,523 | ₩23,523 | ₩23,523 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩23,738 | ₩23,738 | ₩23,738 | ₩23,738 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩23,377 | ₩23,377 | ₩23,377 | ₩23,377 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩23,479 | ₩23,479 | ₩23,479 | ₩23,479 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩23,343 | ₩23,343 | ₩23,343 | ₩23,343 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩23,393 | ₩23,393 | ₩23,393 | ₩23,393 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩23,565 | ₩23,565 | ₩23,565 | ₩23,565 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩23,323 | ₩23,451 | ₩23,270 | ₩23,451 | +0.55% | 5.4천 |
|---|
| 2026.06.04 | ₩23,744 | ₩23,744 | ₩23,744 | ₩23,744 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩24,231 | ₩24,231 | ₩24,004 | ₩24,004 | -0.94% | 200 |
|---|
| 2026.06.02 | ₩24,268 | ₩24,268 | ₩24,268 | ₩24,268 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩25,311 | ₩25,311 | ₩25,158 | ₩25,158 | -0.61% | 200 |
|---|
| 2026.05.29 | ₩25,781 | ₩25,781 | ₩25,781 | ₩25,781 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩25,525 | ₩25,805 | ₩25,525 | ₩25,805 | +1.10% | 1.5천 |
|---|
| 2026.05.27 | ₩26,359 | ₩26,359 | ₩26,359 | ₩26,359 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩26,702 | ₩26,702 | ₩26,702 | ₩26,702 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩26,591 | ₩26,591 | ₩26,591 | ₩26,591 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩27,166 | ₩27,166 | ₩27,121 | ₩27,121 | -0.17% | 200 |
|---|
| 2026.05.20 | ₩26,952 | ₩27,146 | ₩26,952 | ₩27,146 | +0.72% | 2.9천 |
|---|
| 2026.05.19 | ₩26,900 | ₩26,900 | ₩26,900 | ₩26,900 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩26,918 | ₩26,918 | ₩26,918 | ₩26,918 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩27,520 | ₩27,520 | ₩27,520 | ₩27,520 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩27,806 | ₩28,420 | ₩27,806 | ₩28,172 | +1.31% | 200 |
|---|
| 2026.05.13 | ₩27,766 | ₩27,766 | ₩27,677 | ₩27,677 | -0.32% | 100 |
|---|
| 2026.05.12 | ₩28,033 | ₩28,033 | ₩28,027 | ₩28,027 | -0.02% | 400 |
|---|
| 2026.05.11 | ₩28,368 | ₩28,368 | ₩28,368 | ₩28,368 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩27,862 | ₩27,862 | ₩27,862 | ₩27,862 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩28,007 | ₩28,047 | ₩27,874 | ₩27,874 | -0.47% | 1.2천 |
|---|
| 2026.05.06 | ₩28,288 | ₩28,288 | ₩28,288 | ₩28,288 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩28,380 | ₩28,380 | ₩28,363 | ₩28,363 | -0.06% | 400 |
|---|
| 2026.05.04 | ₩27,934 | ₩27,934 | ₩27,934 | ₩27,934 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩27,419 | ₩27,488 | ₩27,406 | ₩27,488 | +0.25% | 2.3천 |
|---|
| 2026.04.30 | ₩27,147 | ₩27,147 | ₩27,147 | ₩27,147 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩27,313 | ₩27,313 | ₩26,982 | ₩26,982 | -1.21% | 1.4천 |
|---|
| 2026.04.28 | ₩27,139 | ₩27,238 | ₩27,139 | ₩27,238 | +0.36% | 500 |
|---|
| 2026.04.27 | ₩27,740 | ₩27,740 | ₩27,439 | ₩27,439 | -1.08% | 100 |
|---|
| 2026.04.24 | ₩28,007 | ₩28,007 | ₩27,781 | ₩27,781 | -0.81% | 600 |
|---|
| 2026.04.23 | ₩27,924 | ₩27,924 | ₩27,924 | ₩27,924 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩28,368 | ₩28,368 | ₩28,368 | ₩28,368 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩27,366 | ₩27,366 | ₩27,129 | ₩27,129 | -0.87% | 100 |
|---|
| 2026.04.20 | ₩27,179 | ₩27,558 | ₩27,179 | ₩27,558 | +1.39% | 100 |
|---|
| 2026.04.17 | ₩28,107 | ₩28,107 | ₩27,983 | ₩27,983 | -0.44% | 900 |
|---|
| 2026.04.16 | ₩26,992 | ₩27,337 | ₩26,992 | ₩27,337 | +1.28% | 200 |
|---|
| 2026.04.15 | ₩27,258 | ₩27,258 | ₩27,258 | ₩27,258 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩27,004 | ₩27,004 | ₩27,004 | ₩27,004 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩26,485 | ₩26,760 | ₩26,359 | ₩26,760 | +1.04% | 1.2천 |
|---|
| 2026.04.10 | ₩26,692 | ₩26,692 | ₩26,692 | ₩26,692 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩26,058 | ₩26,405 | ₩26,058 | ₩26,388 | +1.26% | 2천 |
|---|
| 2026.04.08 | ₩26,312 | ₩26,312 | ₩26,180 | ₩26,180 | -0.50% | 100 |
|---|
| 2026.04.07 | ₩25,325 | ₩25,634 | ₩25,325 | ₩25,634 | +1.22% | 800 |
|---|
| 2026.04.06 | ₩25,525 | ₩25,573 | ₩25,525 | ₩25,573 | +0.19% | 1.2천 |
|---|
| 2026.04.02 | ₩25,345 | ₩25,345 | ₩25,345 | ₩25,345 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩25,757 | ₩25,757 | ₩25,757 | ₩25,757 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩25,690 | ₩25,690 | ₩25,690 | ₩25,690 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩25,426 | ₩25,426 | ₩25,426 | ₩25,426 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩25,525 | ₩25,551 | ₩25,490 | ₩25,490 | -0.14% | 1.9만 |
|---|
| 2026.03.26 | ₩26,092 | ₩26,092 | ₩26,092 | ₩26,092 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩26,899 | ₩26,899 | ₩26,668 | ₩26,668 | -0.86% | 200 |
|---|
| 2026.03.24 | ₩26,319 | ₩26,319 | ₩26,319 | ₩26,319 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩26,952 | ₩26,952 | ₩26,722 | ₩26,722 | -0.86% | 100 |
|---|
| 2026.03.20 | ₩26,686 | ₩26,686 | ₩26,686 | ₩26,686 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩27,139 | ₩27,193 | ₩27,126 | ₩27,185 | +0.17% | 300 |
|---|
| 2026.03.18 | ₩27,513 | ₩27,513 | ₩27,339 | ₩27,339 | -0.63% | 200 |
|---|
| 2026.03.17 | ₩28,320 | ₩28,320 | ₩28,320 | ₩28,320 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩28,367 | ₩28,367 | ₩28,177 | ₩28,177 | -0.67% | 300 |
|---|
| 2026.03.13 | ₩27,379 | ₩27,379 | ₩27,379 | ₩27,379 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩27,126 | ₩27,185 | ₩27,086 | ₩27,185 | +0.22% | 500 |
|---|
| 2026.03.11 | ₩27,237 | ₩27,237 | ₩27,237 | ₩27,237 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩27,366 | ₩27,366 | ₩27,073 | ₩27,073 | -1.07% | 300 |
|---|
| 2026.03.09 | ₩26,746 | ₩26,894 | ₩26,746 | ₩26,894 | +0.55% | 400 |
|---|
| 2026.03.06 | ₩26,700 | ₩26,700 | ₩26,700 | ₩26,700 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩27,900 | ₩27,900 | ₩27,686 | ₩27,686 | -0.77% | 100 |
|---|
| 2026.03.04 | ₩28,607 | ₩28,607 | ₩28,341 | ₩28,341 | -0.93% | 200 |
|---|
| 2026.03.03 | ₩26,926 | ₩26,926 | ₩26,794 | ₩26,794 | -0.49% | 1.3천 |
|---|
| 2026.03.02 | ₩27,059 | ₩27,130 | ₩27,059 | ₩27,130 | +0.26% | 400 |
|---|
| 2026.02.27 | ₩26,405 | ₩26,459 | ₩26,160 | ₩26,160 | -0.93% | 3천 |
|---|
| 2026.02.26 | ₩26,739 | ₩26,739 | ₩26,602 | ₩26,602 | -0.51% | 1.3천 |
|---|
| 2026.02.25 | ₩27,313 | ₩27,313 | ₩27,146 | ₩27,186 | -0.46% | 500 |
|---|
| 2026.02.24 | ₩25,894 | ₩25,894 | ₩25,894 | ₩25,894 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩26,205 | ₩26,259 | ₩26,053 | ₩26,053 | -0.58% | 2천 |
|---|
| 2026.02.20 | ₩27,266 | ₩27,266 | ₩27,266 | ₩27,266 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩27,293 | ₩27,306 | ₩27,233 | ₩27,306 | +0.05% | 2.6천 |
|---|
| 2026.02.18 | ₩27,319 | ₩27,319 | ₩27,319 | ₩27,319 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩27,553 | ₩27,553 | ₩27,481 | ₩27,481 | -0.26% | 400 |
|---|
| 2026.02.13 | ₩27,606 | ₩27,606 | ₩27,520 | ₩27,520 | -0.31% | 600 |
|---|
| 2026.02.12 | ₩27,493 | ₩27,493 | ₩27,493 | ₩27,493 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩27,577 | ₩27,577 | ₩27,532 | ₩27,532 | -0.16% | 500 |
|---|
| 2026.02.10 | ₩27,806 | ₩27,820 | ₩27,602 | ₩27,602 | -0.73% | 200 |
|---|
| 2026.02.09 | ₩27,788 | ₩27,788 | ₩27,788 | ₩27,788 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩27,913 | ₩27,913 | ₩27,850 | ₩27,850 | -0.22% | 500 |
|---|
| 2026.02.05 | ₩27,918 | ₩27,918 | ₩27,918 | ₩27,918 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩27,961 | ₩27,961 | ₩27,961 | ₩27,961 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩28,260 | ₩28,260 | ₩28,231 | ₩28,231 | -0.10% | 200 |
|---|
| 2026.02.02 | ₩28,516 | ₩28,516 | ₩28,516 | ₩28,516 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩28,834 | ₩29,087 | ₩28,834 | ₩29,043 | +0.73% | 600 |
|---|
| 2026.01.29 | ₩29,041 | ₩29,131 | ₩29,041 | ₩29,131 | +0.31% | 100 |
|---|
| 2026.01.28 | ₩30,032 | ₩30,032 | ₩30,032 | ₩30,032 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩30,052 | ₩30,052 | ₩30,052 | ₩30,052 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩29,714 | ₩29,725 | ₩29,714 | ₩29,725 | +0.04% | 800 |
|---|
| 2026.01.23 | ₩30,140 | ₩30,140 | ₩30,140 | ₩30,140 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩30,160 | ₩30,160 | ₩30,160 | ₩30,160 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩30,372 | ₩30,372 | ₩30,372 | ₩30,372 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩30,702 | ₩30,702 | ₩30,261 | ₩30,261 | -1.43% | 300 |
|---|
| 2026.01.16 | ₩31,849 | ₩31,987 | ₩31,849 | ₩31,987 | +0.43% | 300 |
|---|
| 2026.01.15 | ₩32,490 | ₩32,490 | ₩32,160 | ₩32,160 | -1.01% | 100 |
|---|
| 2026.01.14 | ₩32,757 | ₩33,017 | ₩32,757 | ₩32,985 | +0.70% | 800 |
|---|
| 2026.01.13 | ₩32,132 | ₩32,132 | ₩32,132 | ₩32,132 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩31,489 | ₩31,489 | ₩31,462 | ₩31,462 | -0.08% | 400 |
|---|
| 2026.01.09 | ₩31,421 | ₩31,421 | ₩31,170 | ₩31,170 | -0.80% | 900 |
|---|
| 2026.01.08 | ₩31,313 | ₩31,313 | ₩31,313 | ₩31,313 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩31,596 | ₩31,596 | ₩31,316 | ₩31,349 | -0.78% | 200 |
|---|
| 2026.01.06 | ₩31,777 | ₩31,863 | ₩31,636 | ₩31,784 | +0.02% | 7.1천 |
|---|
| 2026.01.05 | ₩32,259 | ₩32,259 | ₩32,259 | ₩32,259 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩31,342 | ₩31,342 | ₩31,081 | ₩31,081 | -0.83% | 500 |
|---|
| 2025.12.31 | ₩30,488 | ₩30,488 | ₩30,488 | ₩30,488 | 0.00% | 700 |
|---|
| 2025.12.30 | ₩30,915 | ₩30,915 | ₩30,607 | ₩30,607 | -1.00% | 1.3천 |
|---|
| 2025.12.29 | ₩30,432 | ₩30,432 | ₩30,432 | ₩30,432 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩30,488 | ₩30,586 | ₩30,488 | ₩30,586 | +0.32% | 1.1천 |
|---|
| 2025.12.24 | ₩30,515 | ₩30,542 | ₩30,515 | ₩30,519 | +0.01% | 2.4천 |
|---|
| 2025.12.23 | ₩30,715 | ₩30,715 | ₩30,670 | ₩30,670 | -0.15% | 100 |
|---|
| 2025.12.22 | ₩31,396 | ₩31,396 | ₩30,902 | ₩31,030 | -1.16% | 5.8천 |
|---|
| 2025.12.19 | ₩31,142 | ₩31,147 | ₩30,862 | ₩31,147 | +0.02% | 200 |
|---|
| 2025.12.18 | ₩31,075 | ₩31,195 | ₩30,021 | ₩30,043 | -3.32% | 900 |
|---|
| 2025.12.17 | ₩30,898 | ₩31,396 | ₩30,398 | ₩30,398 | -1.62% | 300 |
|---|
| 2025.12.16 | ₩34,104 | ₩34,174 | ₩34,104 | ₩34,174 | +0.20% | 3.2천 |
|---|
| 2025.12.15 | ₩33,796 | ₩33,796 | ₩33,796 | ₩33,796 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩34,857 | ₩34,857 | ₩34,857 | ₩34,857 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩34,811 | ₩35,316 | ₩34,811 | ₩35,316 | +1.45% | 100 |
|---|
| 2025.12.10 | ₩35,719 | ₩35,719 | ₩35,627 | ₩35,627 | -0.26% | 1.1천 |
|---|
| 2025.12.09 | ₩35,831 | ₩35,831 | ₩35,831 | ₩35,831 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩35,216 | ₩35,216 | ₩35,216 | ₩35,216 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩34,934 | ₩34,934 | ₩34,934 | ₩34,934 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩35,812 | ₩35,859 | ₩35,585 | ₩35,859 | +0.13% | 2.2천 |
|---|
| 2025.12.03 | ₩36,062 | ₩36,062 | ₩36,062 | ₩36,062 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩35,653 | ₩35,653 | ₩35,653 | ₩35,653 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩33,837 | ₩33,984 | ₩33,704 | ₩33,933 | +0.28% | 7.5천 |
|---|
| 2025.11.28 | ₩36,519 | ₩36,519 | ₩35,605 | ₩35,605 | -2.50% | 1.5천 |
|---|
| 2025.11.26 | ₩35,432 | ₩35,432 | ₩35,432 | ₩35,432 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩34,451 | ₩34,745 | ₩34,451 | ₩34,669 | +0.63% | 6.2천 |
|---|
| 2025.11.24 | ₩34,411 | ₩35,340 | ₩34,318 | ₩35,340 | +2.70% | 4.5천 |
|---|
| 2025.11.21 | ₩34,203 | ₩34,203 | ₩34,203 | ₩34,203 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩34,230 | ₩34,230 | ₩34,230 | ₩34,230 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩34,324 | ₩34,324 | ₩34,324 | ₩34,324 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩34,585 | ₩34,585 | ₩34,585 | ₩34,585 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩34,573 | ₩34,573 | ₩34,573 | ₩34,573 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩35,358 | ₩35,358 | ₩35,225 | ₩35,264 | -0.27% | 1.7천 |
|---|
| 2025.11.13 | ₩36,128 | ₩36,128 | ₩36,128 | ₩36,128 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩37,813 | ₩37,813 | ₩36,894 | ₩37,060 | -1.99% | 1.2만 |
|---|
| 2025.11.11 | ₩37,693 | ₩37,693 | ₩37,504 | ₩37,504 | -0.50% | 500 |
|---|
| 2025.11.10 | ₩38,561 | ₩38,561 | ₩38,410 | ₩38,410 | -0.39% | 500 |
|---|
| 2025.11.07 | ₩37,093 | ₩37,846 | ₩37,093 | ₩37,846 | +2.03% | 5.9천 |
|---|
| 2025.11.06 | ₩37,640 | ₩37,640 | ₩37,212 | ₩37,212 | -1.14% | 600 |
|---|
| 2025.11.05 | ₩38,014 | ₩38,014 | ₩38,014 | ₩38,014 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩37,250 | ₩37,250 | ₩37,250 | ₩37,250 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩38,707 | ₩38,988 | ₩38,707 | ₩38,770 | +0.16% | 2천 |
|---|
| 2025.10.31 | ₩39,731 | ₩39,731 | ₩39,731 | ₩39,731 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩39,255 | ₩39,268 | ₩38,849 | ₩38,849 | -1.03% | 1.3천 |
|---|
| 2025.10.29 | ₩40,535 | ₩40,535 | ₩39,982 | ₩39,982 | -1.37% | 4.5천 |
|---|
| 2025.10.28 | ₩41,576 | ₩41,576 | ₩40,845 | ₩40,845 | -1.76% | 100 |
|---|
| 2025.10.27 | ₩41,203 | ₩41,456 | ₩41,149 | ₩41,245 | +0.10% | 1만 |
|---|
| 2025.10.24 | ₩39,895 | ₩40,086 | ₩39,895 | ₩40,086 | +0.48% | 100 |
|---|
| 2025.10.23 | ₩39,895 | ₩40,282 | ₩39,895 | ₩40,059 | +0.41% | 1천 |
|---|
| 2025.10.22 | ₩39,459 | ₩39,459 | ₩39,459 | ₩39,459 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩40,656 | ₩40,656 | ₩40,558 | ₩40,558 | -0.24% | 300 |
|---|
| 2025.10.20 | ₩40,255 | ₩40,298 | ₩40,122 | ₩40,298 | +0.11% | 2.5천 |
|---|
| 2025.10.17 | ₩39,372 | ₩39,372 | ₩39,372 | ₩39,372 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩39,475 | ₩39,475 | ₩39,475 | ₩39,475 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩39,543 | ₩39,543 | ₩39,543 | ₩39,543 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩39,714 | ₩39,714 | ₩39,714 | ₩39,714 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩40,143 | ₩40,143 | ₩40,143 | ₩40,143 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩41,429 | ₩41,429 | ₩40,485 | ₩40,485 | -2.28% | 300 |
|---|