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 | ₩28,764 | ₩28,764 | ₩28,667 | ₩28,667 | -0.33% | 800 |
| 2026.10.08 | ₩28,627 | ₩28,627 | ₩28,627 | ₩28,627 | 0.00% | 100 |
| 2026.10.07 | ₩29,009 | ₩29,009 | ₩29,009 | ₩29,009 | 0.00% | 100 |
| 2026.10.06 | ₩29,619 | ₩29,619 | ₩29,619 | ₩29,619 | 0.00% | 100 |
| 2026.10.05 | ₩29,681 | ₩29,681 | ₩29,681 | ₩29,681 | 0.00% | 100 |
| 2026.10.02 | ₩29,233 | ₩29,233 | ₩29,233 | ₩29,233 | 0.00% | 100 |
| 2026.10.01 | ₩29,390 | ₩29,390 | ₩29,390 | ₩29,390 | 0.00% | 100 |
| 2026.09.30 | ₩29,355 | ₩29,355 | ₩29,355 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,355 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩29,302 | ₩29,302 | ₩29,302 | ₩29,302 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩29,261 | ₩29,261 | ₩29,261 | ₩29,261 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩29,402 | ₩29,402 | ₩29,402 | ₩29,402 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩29,492 | ₩29,492 | ₩29,492 | ₩29,492 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩29,544 | ₩29,544 | ₩29,544 | ₩29,544 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩29,989 | ₩29,989 | ₩29,989 | ₩29,989 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩30,122 | ₩30,122 | ₩30,122 | ₩30,122 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩28,690 | ₩28,690 | ₩28,690 | ₩28,690 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩27,350 | ₩27,350 | ₩27,350 | ₩27,350 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩27,258 | ₩27,258 | ₩27,258 | ₩27,258 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩27,311 | ₩27,311 | ₩27,311 | ₩27,311 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩28,098 | ₩28,098 | ₩28,098 | ₩28,098 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩27,651 | ₩27,651 | ₩27,651 | ₩27,651 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩27,600 | ₩27,600 | ₩27,600 | ₩27,600 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩27,922 | ₩27,922 | ₩27,922 | ₩27,922 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩27,973 | ₩27,973 | ₩27,973 | ₩27,973 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩28,408 | ₩28,408 | ₩28,408 | ₩28,408 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩28,984 | ₩28,984 | ₩28,984 | ₩28,984 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩27,708 | ₩27,708 | ₩27,708 | ₩27,708 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩27,744 | ₩27,744 | ₩27,744 | ₩27,744 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩28,291 | ₩28,291 | ₩28,291 | ₩28,291 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩27,803 | ₩27,803 | ₩27,803 | ₩27,803 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩28,753 | ₩28,753 | ₩28,753 | ₩28,753 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩28,323 | ₩28,323 | ₩28,211 | ₩28,211 | -0.40% | 600 |
|---|
| 2026.08.25 | ₩28,431 | ₩28,431 | ₩28,431 | ₩28,431 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩28,386 | ₩28,386 | ₩28,386 | ₩28,386 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩27,786 | ₩27,786 | ₩27,786 | ₩27,786 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩26,152 | ₩26,152 | ₩26,152 | ₩26,152 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩24,816 | ₩24,816 | ₩24,816 | ₩24,816 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩23,774 | ₩23,774 | ₩23,774 | ₩23,774 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩23,658 | ₩23,658 | ₩23,658 | ₩23,658 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩23,266 | ₩23,266 | ₩23,266 | ₩23,266 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩23,410 | ₩23,410 | ₩23,410 | ₩23,410 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩23,405 | ₩23,405 | ₩23,405 | ₩23,405 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩23,445 | ₩23,445 | ₩23,445 | ₩23,445 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩23,573 | ₩23,599 | ₩23,573 | ₩23,599 | +0.11% | 200 |
|---|
| 2026.08.07 | ₩23,889 | ₩23,889 | ₩23,889 | ₩23,889 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩23,734 | ₩23,734 | ₩23,734 | ₩23,734 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩23,882 | ₩23,882 | ₩23,882 | ₩23,882 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩23,707 | ₩23,707 | ₩23,707 | ₩23,707 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩23,600 | ₩23,600 | ₩23,600 | ₩23,600 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩23,533 | ₩23,533 | ₩23,533 | ₩23,533 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩24,144 | ₩24,144 | ₩24,144 | ₩24,144 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩23,862 | ₩23,862 | ₩23,862 | ₩23,862 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩23,962 | ₩23,962 | ₩23,962 | ₩23,962 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩24,327 | ₩24,327 | ₩24,327 | ₩24,327 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩24,138 | ₩24,138 | ₩24,138 | ₩24,138 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩24,343 | ₩24,343 | ₩24,343 | ₩24,343 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩24,757 | ₩24,757 | ₩24,757 | ₩24,757 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩24,953 | ₩24,953 | ₩24,953 | ₩24,953 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩24,702 | ₩24,702 | ₩24,529 | ₩24,529 | -0.70% | 100 |
|---|
| 2026.07.17 | ₩24,201 | ₩24,252 | ₩24,201 | ₩24,252 | +0.21% | 400 |
|---|
| 2026.07.16 | ₩24,268 | ₩24,268 | ₩24,268 | ₩24,268 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩24,510 | ₩24,510 | ₩24,510 | ₩24,510 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩24,410 | ₩24,410 | ₩24,410 | ₩24,410 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩23,684 | ₩23,684 | ₩23,684 | ₩23,684 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩24,235 | ₩24,235 | ₩24,235 | ₩24,235 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩23,901 | ₩24,026 | ₩23,861 | ₩24,026 | +0.53% | 200 |
|---|
| 2026.07.08 | ₩23,724 | ₩23,724 | ₩23,724 | ₩23,724 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩24,236 | ₩24,236 | ₩24,236 | ₩24,236 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩23,633 | ₩24,235 | ₩23,633 | ₩24,235 | +2.54% | 1.3천 |
|---|
| 2026.07.02 | ₩23,593 | ₩23,593 | ₩23,593 | ₩23,593 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩23,219 | ₩23,219 | ₩23,182 | ₩23,182 | -0.16% | 3.1천 |
|---|
| 2026.06.30 | ₩23,066 | ₩23,066 | ₩23,066 | ₩23,066 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩22,965 | ₩23,022 | ₩22,965 | ₩23,022 | +0.24% | 200 |
|---|
| 2026.06.26 | ₩23,079 | ₩23,079 | ₩23,079 | ₩23,079 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩23,020 | ₩23,020 | ₩23,020 | ₩23,020 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩23,079 | ₩23,079 | ₩23,079 | ₩23,079 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩23,119 | ₩23,119 | ₩23,119 | ₩23,119 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩23,313 | ₩23,313 | ₩23,217 | ₩23,217 | -0.41% | 400 |
|---|
| 2026.06.18 | ₩23,286 | ₩23,286 | ₩23,246 | ₩23,246 | -0.17% | 200 |
|---|
| 2026.06.17 | ₩23,390 | ₩23,390 | ₩23,390 | ₩23,390 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩23,553 | ₩23,553 | ₩23,553 | ₩23,553 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩23,768 | ₩23,768 | ₩23,768 | ₩23,768 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩23,406 | ₩23,406 | ₩23,406 | ₩23,406 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩23,509 | ₩23,509 | ₩23,509 | ₩23,509 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩23,373 | ₩23,373 | ₩23,373 | ₩23,373 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩23,422 | ₩23,422 | ₩23,422 | ₩23,422 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩23,595 | ₩23,595 | ₩23,595 | ₩23,595 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩23,353 | ₩23,481 | ₩23,299 | ₩23,481 | +0.55% | 5.4천 |
|---|
| 2026.06.04 | ₩23,774 | ₩23,774 | ₩23,774 | ₩23,774 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩24,261 | ₩24,261 | ₩24,034 | ₩24,034 | -0.94% | 200 |
|---|
| 2026.06.02 | ₩24,299 | ₩24,299 | ₩24,299 | ₩24,299 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩25,344 | ₩25,344 | ₩25,190 | ₩25,190 | -0.61% | 200 |
|---|
| 2026.05.29 | ₩25,814 | ₩25,814 | ₩25,814 | ₩25,814 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩25,557 | ₩25,838 | ₩25,557 | ₩25,838 | +1.10% | 1.5천 |
|---|
| 2026.05.27 | ₩26,392 | ₩26,392 | ₩26,392 | ₩26,392 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩26,736 | ₩26,736 | ₩26,736 | ₩26,736 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩26,625 | ₩26,625 | ₩26,625 | ₩26,625 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩27,201 | ₩27,201 | ₩27,155 | ₩27,155 | -0.17% | 200 |
|---|
| 2026.05.20 | ₩26,987 | ₩27,181 | ₩26,987 | ₩27,181 | +0.72% | 2.9천 |
|---|
| 2026.05.19 | ₩26,935 | ₩26,935 | ₩26,935 | ₩26,935 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩26,952 | ₩26,952 | ₩26,952 | ₩26,952 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩27,555 | ₩27,555 | ₩27,555 | ₩27,555 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩27,842 | ₩28,456 | ₩27,842 | ₩28,208 | +1.31% | 200 |
|---|
| 2026.05.13 | ₩27,802 | ₩27,802 | ₩27,712 | ₩27,712 | -0.32% | 100 |
|---|
| 2026.05.12 | ₩28,069 | ₩28,069 | ₩28,062 | ₩28,062 | -0.02% | 400 |
|---|
| 2026.05.11 | ₩28,404 | ₩28,404 | ₩28,404 | ₩28,404 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩27,898 | ₩27,898 | ₩27,898 | ₩27,898 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩28,042 | ₩28,082 | ₩27,910 | ₩27,910 | -0.47% | 1.2천 |
|---|
| 2026.05.06 | ₩28,324 | ₩28,324 | ₩28,324 | ₩28,324 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩28,416 | ₩28,416 | ₩28,399 | ₩28,399 | -0.06% | 400 |
|---|
| 2026.05.04 | ₩27,970 | ₩27,970 | ₩27,970 | ₩27,970 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩27,454 | ₩27,523 | ₩27,441 | ₩27,523 | +0.25% | 2.3천 |
|---|
| 2026.04.30 | ₩27,182 | ₩27,182 | ₩27,182 | ₩27,182 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩27,348 | ₩27,348 | ₩27,016 | ₩27,016 | -1.21% | 1.4천 |
|---|
| 2026.04.28 | ₩27,174 | ₩27,273 | ₩27,174 | ₩27,273 | +0.36% | 500 |
|---|
| 2026.04.27 | ₩27,775 | ₩27,775 | ₩27,474 | ₩27,474 | -1.08% | 100 |
|---|
| 2026.04.24 | ₩28,042 | ₩28,042 | ₩27,816 | ₩27,816 | -0.81% | 600 |
|---|
| 2026.04.23 | ₩27,959 | ₩27,959 | ₩27,959 | ₩27,959 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩28,404 | ₩28,404 | ₩28,404 | ₩28,404 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩27,401 | ₩27,401 | ₩27,163 | ₩27,163 | -0.87% | 100 |
|---|
| 2026.04.20 | ₩27,214 | ₩27,593 | ₩27,214 | ₩27,593 | +1.39% | 100 |
|---|
| 2026.04.17 | ₩28,142 | ₩28,142 | ₩28,018 | ₩28,018 | -0.44% | 900 |
|---|
| 2026.04.16 | ₩27,027 | ₩27,372 | ₩27,027 | ₩27,372 | +1.28% | 200 |
|---|
| 2026.04.15 | ₩27,293 | ₩27,293 | ₩27,293 | ₩27,293 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩27,039 | ₩27,039 | ₩27,039 | ₩27,039 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩26,519 | ₩26,794 | ₩26,392 | ₩26,794 | +1.04% | 1.2천 |
|---|
| 2026.04.10 | ₩26,726 | ₩26,726 | ₩26,726 | ₩26,726 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩26,092 | ₩26,439 | ₩26,092 | ₩26,422 | +1.26% | 2천 |
|---|
| 2026.04.08 | ₩26,346 | ₩26,346 | ₩26,213 | ₩26,213 | -0.50% | 100 |
|---|
| 2026.04.07 | ₩25,357 | ₩25,667 | ₩25,357 | ₩25,667 | +1.22% | 800 |
|---|
| 2026.04.06 | ₩25,557 | ₩25,605 | ₩25,557 | ₩25,605 | +0.19% | 1.2천 |
|---|
| 2026.04.02 | ₩25,377 | ₩25,377 | ₩25,377 | ₩25,377 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩25,790 | ₩25,790 | ₩25,790 | ₩25,790 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩25,723 | ₩25,723 | ₩25,723 | ₩25,723 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩25,458 | ₩25,458 | ₩25,458 | ₩25,458 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩25,557 | ₩25,584 | ₩25,523 | ₩25,523 | -0.14% | 1.9만 |
|---|
| 2026.03.26 | ₩26,125 | ₩26,125 | ₩26,125 | ₩26,125 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩26,933 | ₩26,933 | ₩26,702 | ₩26,702 | -0.86% | 200 |
|---|
| 2026.03.24 | ₩26,352 | ₩26,352 | ₩26,352 | ₩26,352 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩26,987 | ₩26,987 | ₩26,756 | ₩26,756 | -0.86% | 100 |
|---|
| 2026.03.20 | ₩26,720 | ₩26,720 | ₩26,720 | ₩26,720 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩27,174 | ₩27,227 | ₩27,160 | ₩27,219 | +0.17% | 300 |
|---|
| 2026.03.18 | ₩27,548 | ₩27,548 | ₩27,374 | ₩27,374 | -0.63% | 200 |
|---|
| 2026.03.17 | ₩28,356 | ₩28,356 | ₩28,356 | ₩28,356 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩28,403 | ₩28,403 | ₩28,213 | ₩28,213 | -0.67% | 300 |
|---|
| 2026.03.13 | ₩27,414 | ₩27,414 | ₩27,414 | ₩27,414 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩27,160 | ₩27,219 | ₩27,120 | ₩27,219 | +0.22% | 500 |
|---|
| 2026.03.11 | ₩27,271 | ₩27,271 | ₩27,271 | ₩27,271 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩27,401 | ₩27,401 | ₩27,107 | ₩27,107 | -1.07% | 300 |
|---|
| 2026.03.09 | ₩26,780 | ₩26,928 | ₩26,780 | ₩26,928 | +0.55% | 400 |
|---|
| 2026.03.06 | ₩26,734 | ₩26,734 | ₩26,734 | ₩26,734 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩27,935 | ₩27,935 | ₩27,722 | ₩27,722 | -0.77% | 100 |
|---|
| 2026.03.04 | ₩28,643 | ₩28,643 | ₩28,378 | ₩28,378 | -0.93% | 200 |
|---|
| 2026.03.03 | ₩26,960 | ₩26,960 | ₩26,828 | ₩26,828 | -0.49% | 1.3천 |
|---|
| 2026.03.02 | ₩27,094 | ₩27,164 | ₩27,094 | ₩27,164 | +0.26% | 400 |
|---|
| 2026.02.27 | ₩26,439 | ₩26,492 | ₩26,193 | ₩26,193 | -0.93% | 3천 |
|---|
| 2026.02.26 | ₩26,773 | ₩26,773 | ₩26,635 | ₩26,635 | -0.51% | 1.3천 |
|---|
| 2026.02.25 | ₩27,348 | ₩27,348 | ₩27,181 | ₩27,221 | -0.46% | 500 |
|---|
| 2026.02.24 | ₩25,927 | ₩25,927 | ₩25,927 | ₩25,927 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩26,239 | ₩26,292 | ₩26,086 | ₩26,086 | -0.58% | 2천 |
|---|
| 2026.02.20 | ₩27,301 | ₩27,301 | ₩27,301 | ₩27,301 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩27,327 | ₩27,341 | ₩27,267 | ₩27,341 | +0.05% | 2.6천 |
|---|
| 2026.02.18 | ₩27,354 | ₩27,354 | ₩27,354 | ₩27,354 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩27,588 | ₩27,588 | ₩27,516 | ₩27,516 | -0.26% | 400 |
|---|
| 2026.02.13 | ₩27,641 | ₩27,641 | ₩27,555 | ₩27,555 | -0.31% | 600 |
|---|
| 2026.02.12 | ₩27,528 | ₩27,528 | ₩27,528 | ₩27,528 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩27,612 | ₩27,612 | ₩27,567 | ₩27,567 | -0.16% | 500 |
|---|
| 2026.02.10 | ₩27,842 | ₩27,855 | ₩27,637 | ₩27,637 | -0.73% | 200 |
|---|
| 2026.02.09 | ₩27,823 | ₩27,823 | ₩27,823 | ₩27,823 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩27,949 | ₩27,949 | ₩27,886 | ₩27,886 | -0.22% | 500 |
|---|
| 2026.02.05 | ₩27,954 | ₩27,954 | ₩27,954 | ₩27,954 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩27,997 | ₩27,997 | ₩27,997 | ₩27,997 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩28,296 | ₩28,296 | ₩28,267 | ₩28,267 | -0.10% | 200 |
|---|
| 2026.02.02 | ₩28,553 | ₩28,553 | ₩28,553 | ₩28,553 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩28,871 | ₩29,124 | ₩28,871 | ₩29,080 | +0.73% | 600 |
|---|
| 2026.01.29 | ₩29,078 | ₩29,168 | ₩29,078 | ₩29,168 | +0.31% | 100 |
|---|
| 2026.01.28 | ₩30,070 | ₩30,070 | ₩30,070 | ₩30,070 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩30,090 | ₩30,090 | ₩30,090 | ₩30,090 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩29,752 | ₩29,763 | ₩29,752 | ₩29,763 | +0.04% | 800 |
|---|
| 2026.01.23 | ₩30,178 | ₩30,178 | ₩30,178 | ₩30,178 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩30,198 | ₩30,198 | ₩30,198 | ₩30,198 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩30,411 | ₩30,411 | ₩30,411 | ₩30,411 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩30,741 | ₩30,741 | ₩30,300 | ₩30,300 | -1.43% | 300 |
|---|
| 2026.01.16 | ₩31,890 | ₩32,027 | ₩31,890 | ₩32,027 | +0.43% | 300 |
|---|
| 2026.01.15 | ₩32,531 | ₩32,531 | ₩32,201 | ₩32,201 | -1.01% | 100 |
|---|
| 2026.01.14 | ₩32,798 | ₩33,059 | ₩32,798 | ₩33,027 | +0.70% | 800 |
|---|
| 2026.01.13 | ₩32,173 | ₩32,173 | ₩32,173 | ₩32,173 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩31,529 | ₩31,529 | ₩31,502 | ₩31,502 | -0.08% | 400 |
|---|
| 2026.01.09 | ₩31,461 | ₩31,461 | ₩31,210 | ₩31,210 | -0.80% | 900 |
|---|
| 2026.01.08 | ₩31,353 | ₩31,353 | ₩31,353 | ₩31,353 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩31,636 | ₩31,636 | ₩31,355 | ₩31,389 | -0.78% | 200 |
|---|
| 2026.01.06 | ₩31,818 | ₩31,903 | ₩31,676 | ₩31,824 | +0.02% | 7.1천 |
|---|
| 2026.01.05 | ₩32,300 | ₩32,300 | ₩32,300 | ₩32,300 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩31,382 | ₩31,382 | ₩31,120 | ₩31,120 | -0.83% | 500 |
|---|
| 2025.12.31 | ₩30,527 | ₩30,527 | ₩30,527 | ₩30,527 | 0.00% | 700 |
|---|
| 2025.12.30 | ₩30,955 | ₩30,955 | ₩30,646 | ₩30,646 | -1.00% | 1.3천 |
|---|
| 2025.12.29 | ₩30,471 | ₩30,471 | ₩30,471 | ₩30,471 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩30,527 | ₩30,625 | ₩30,527 | ₩30,625 | +0.32% | 1.1천 |
|---|
| 2025.12.24 | ₩30,554 | ₩30,581 | ₩30,554 | ₩30,558 | +0.01% | 2.4천 |
|---|
| 2025.12.23 | ₩30,754 | ₩30,754 | ₩30,709 | ₩30,709 | -0.15% | 100 |
|---|
| 2025.12.22 | ₩31,436 | ₩31,436 | ₩30,941 | ₩31,070 | -1.16% | 5.8천 |
|---|
| 2025.12.19 | ₩31,182 | ₩31,187 | ₩30,901 | ₩31,187 | +0.02% | 200 |
|---|
| 2025.12.18 | ₩31,115 | ₩31,235 | ₩30,060 | ₩30,081 | -3.32% | 900 |
|---|
| 2025.12.17 | ₩30,937 | ₩31,436 | ₩30,436 | ₩30,436 | -1.62% | 300 |
|---|
| 2025.12.16 | ₩34,148 | ₩34,217 | ₩34,148 | ₩34,217 | +0.20% | 3.2천 |
|---|
| 2025.12.15 | ₩33,839 | ₩33,839 | ₩33,839 | ₩33,839 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩34,901 | ₩34,901 | ₩34,901 | ₩34,901 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩34,856 | ₩35,361 | ₩34,856 | ₩35,361 | +1.45% | 100 |
|---|
| 2025.12.10 | ₩35,764 | ₩35,764 | ₩35,672 | ₩35,672 | -0.26% | 1.1천 |
|---|
| 2025.12.09 | ₩35,876 | ₩35,876 | ₩35,876 | ₩35,876 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩35,261 | ₩35,261 | ₩35,261 | ₩35,261 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩34,979 | ₩34,979 | ₩34,979 | ₩34,979 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩35,858 | ₩35,904 | ₩35,631 | ₩35,904 | +0.13% | 2.2천 |
|---|
| 2025.12.03 | ₩36,108 | ₩36,108 | ₩36,108 | ₩36,108 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩35,699 | ₩35,699 | ₩35,699 | ₩35,699 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩33,880 | ₩34,027 | ₩33,747 | ₩33,977 | +0.28% | 7.5천 |
|---|
| 2025.11.28 | ₩36,566 | ₩36,566 | ₩35,651 | ₩35,651 | -2.50% | 1.5천 |
|---|
| 2025.11.26 | ₩35,477 | ₩35,477 | ₩35,477 | ₩35,477 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩34,495 | ₩34,789 | ₩34,495 | ₩34,713 | +0.63% | 6.2천 |
|---|
| 2025.11.24 | ₩34,455 | ₩35,385 | ₩34,361 | ₩35,385 | +2.70% | 4.5천 |
|---|
| 2025.11.21 | ₩34,247 | ₩34,247 | ₩34,247 | ₩34,247 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩34,273 | ₩34,273 | ₩34,273 | ₩34,273 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩34,368 | ₩34,368 | ₩34,368 | ₩34,368 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩34,629 | ₩34,629 | ₩34,629 | ₩34,629 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩34,617 | ₩34,617 | ₩34,617 | ₩34,617 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩35,403 | ₩35,403 | ₩35,270 | ₩35,309 | -0.27% | 1.7천 |
|---|
| 2025.11.13 | ₩36,174 | ₩36,174 | ₩36,174 | ₩36,174 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩37,862 | ₩37,862 | ₩36,941 | ₩37,107 | -1.99% | 1.2만 |
|---|
| 2025.11.11 | ₩37,741 | ₩37,741 | ₩37,552 | ₩37,552 | -0.50% | 500 |
|---|
| 2025.11.10 | ₩38,610 | ₩38,610 | ₩38,459 | ₩38,459 | -0.39% | 500 |
|---|
| 2025.11.07 | ₩37,140 | ₩37,894 | ₩37,140 | ₩37,894 | +2.03% | 5.9천 |
|---|
| 2025.11.06 | ₩37,688 | ₩37,688 | ₩37,259 | ₩37,259 | -1.14% | 600 |
|---|
| 2025.11.05 | ₩38,062 | ₩38,062 | ₩38,062 | ₩38,062 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩37,298 | ₩37,298 | ₩37,298 | ₩37,298 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩38,757 | ₩39,037 | ₩38,757 | ₩38,820 | +0.16% | 2천 |
|---|
| 2025.10.31 | ₩39,781 | ₩39,781 | ₩39,781 | ₩39,781 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩39,305 | ₩39,318 | ₩38,898 | ₩38,898 | -1.03% | 1.3천 |
|---|
| 2025.10.29 | ₩40,587 | ₩40,587 | ₩40,033 | ₩40,033 | -1.37% | 4.5천 |
|---|
| 2025.10.28 | ₩41,629 | ₩41,629 | ₩40,897 | ₩40,897 | -1.76% | 100 |
|---|
| 2025.10.27 | ₩41,255 | ₩41,509 | ₩41,202 | ₩41,298 | +0.10% | 1만 |
|---|
| 2025.10.24 | ₩39,946 | ₩40,137 | ₩39,946 | ₩40,137 | +0.48% | 100 |
|---|
| 2025.10.23 | ₩39,946 | ₩40,333 | ₩39,946 | ₩40,110 | +0.41% | 1천 |
|---|
| 2025.10.22 | ₩39,509 | ₩39,509 | ₩39,509 | ₩39,509 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩40,707 | ₩40,707 | ₩40,610 | ₩40,610 | -0.24% | 300 |
|---|
| 2025.10.20 | ₩40,307 | ₩40,349 | ₩40,173 | ₩40,349 | +0.11% | 2.5천 |
|---|
| 2025.10.17 | ₩39,422 | ₩39,422 | ₩39,422 | ₩39,422 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩39,525 | ₩39,525 | ₩39,525 | ₩39,525 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩39,593 | ₩39,593 | ₩39,593 | ₩39,593 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩39,764 | ₩39,764 | ₩39,764 | ₩39,764 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩40,194 | ₩40,194 | ₩40,194 | ₩40,194 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩41,482 | ₩41,482 | ₩40,536 | ₩40,536 | -2.28% | 300 |
|---|