시장 데이터를 불러오는 중
전체 종목
Horizon Digital Frontier ETF 과거 주가
Horizon Digital Frontier ETF · YNOT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Horizon Digital Frontier ETF · YNOT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,356 | ₩45,356 | ₩45,015 | ₩45,265 | -0.20% | 7.5만 |
| 2026.10.08 | ₩45,302 | ₩45,529 | ₩44,515 | ₩44,750 | -1.22% | 2만 |
| 2026.10.07 | ₩45,422 | ₩45,743 | ₩45,422 | ₩45,737 | +0.69% | 2.6만 |
| 2026.10.06 | ₩46,049 | ₩46,570 | ₩46,049 | ₩46,250 | +0.43% | 5만 |
| 2026.10.05 | ₩45,881 | ₩46,183 | ₩45,829 | ₩46,024 | +0.31% | 30.7만 |
| 2026.10.02 | ₩45,823 | ₩45,929 | ₩45,629 | ₩45,733 | -0.20% | 1.6만 |
| 2026.10.01 | ₩44,862 | ₩45,182 | ₩44,502 | ₩45,001 | +0.31% | 1.9만 |
| 2026.09.30 | ₩44,722 | ₩44,808 | ₩44,643 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,656 |
| -0.15% |
| 1.7만 |
| 2026.09.29 | ₩44,929 | ₩44,929 | ₩44,511 | ₩44,702 | -0.50% | 1.8만 |
|---|
| 2026.09.28 | ₩45,049 | ₩45,049 | ₩44,141 | ₩44,472 | -1.28% | 2.5만 |
|---|
| 2026.09.25 | ₩44,942 | ₩45,276 | ₩44,915 | ₩45,107 | +0.37% | 2.3만 |
|---|
| 2026.09.24 | ₩44,795 | ₩45,115 | ₩44,568 | ₩44,902 | +0.24% | 3.4만 |
|---|
| 2026.09.23 | ₩45,796 | ₩45,796 | ₩45,075 | ₩45,141 | -1.43% | 2.2만 |
|---|
| 2026.09.22 | ₩45,462 | ₩45,796 | ₩45,329 | ₩45,787 | +0.71% | 2.7만 |
|---|
| 2026.09.21 | ₩45,054 | ₩45,594 | ₩44,969 | ₩45,536 | +1.07% | 2만 |
|---|
| 2026.09.18 | ₩44,141 | ₩44,288 | ₩43,733 | ₩44,268 | +0.29% | 1.7만 |
|---|
| 2026.09.17 | ₩43,914 | ₩43,981 | ₩43,841 | ₩43,906 | -0.02% | 1.5만 |
|---|
| 2026.09.16 | ₩43,261 | ₩44,181 | ₩42,580 | ₩42,888 | -0.86% | 1.5만 |
|---|
| 2026.09.15 | ₩43,074 | ₩43,074 | ₩42,693 | ₩42,712 | -0.84% | 9.6천 |
|---|
| 2026.09.14 | ₩43,634 | ₩43,634 | ₩42,620 | ₩42,940 | -1.59% | 1.1만 |
|---|
| 2026.09.11 | ₩43,928 | ₩44,235 | ₩43,928 | ₩44,121 | +0.44% | 1.2만 |
|---|
| 2026.09.10 | ₩44,528 | ₩44,528 | ₩43,594 | ₩43,614 | -2.05% | 2.1만 |
|---|
| 2026.09.09 | ₩44,675 | ₩44,768 | ₩44,450 | ₩44,527 | -0.33% | 1.3만 |
|---|
| 2026.09.08 | ₩44,782 | ₩44,969 | ₩44,448 | ₩44,663 | -0.27% | 2.8만 |
|---|
| 2026.09.04 | ₩43,794 | ₩44,288 | ₩43,794 | ₩44,244 | +1.03% | 2.8만 |
|---|
| 2026.09.03 | ₩43,287 | ₩43,648 | ₩43,019 | ₩43,593 | +0.71% | 3.5만 |
|---|
| 2026.09.02 | ₩42,633 | ₩43,010 | ₩42,580 | ₩43,010 | +0.88% | 1.6만 |
|---|
| 2026.09.01 | ₩43,714 | ₩43,714 | ₩42,687 | ₩42,723 | -2.27% | 2.7만 |
|---|
| 2026.08.31 | ₩43,394 | ₩43,568 | ₩43,274 | ₩43,521 | +0.29% | 2.4만 |
|---|
| 2026.08.28 | ₩43,901 | ₩43,995 | ₩43,327 | ₩43,361 | -1.23% | 1.7만 |
|---|
| 2026.08.27 | ₩43,688 | ₩44,088 | ₩43,688 | ₩44,061 | +0.86% | 1.4만 |
|---|
| 2026.08.26 | ₩43,314 | ₩43,381 | ₩43,114 | ₩43,330 | +0.04% | 5만 |
|---|
| 2026.08.25 | ₩43,314 | ₩43,314 | ₩42,927 | ₩43,221 | -0.22% | 1.9만 |
|---|
| 2026.08.24 | ₩43,608 | ₩43,701 | ₩42,403 | ₩42,696 | -2.09% | 2.6만 |
|---|
| 2026.08.21 | ₩43,327 | ₩43,658 | ₩43,207 | ₩43,608 | +0.65% | 2.4만 |
|---|
| 2026.08.20 | ₩43,234 | ₩43,234 | ₩42,867 | ₩43,060 | -0.40% | 1.3만 |
|---|
| 2026.08.19 | ₩43,527 | ₩43,527 | ₩42,860 | ₩43,234 | -0.67% | 2.1만 |
|---|
| 2026.08.18 | ₩43,928 | ₩43,928 | ₩43,421 | ₩43,612 | -0.72% | 13.5만 |
|---|
| 2026.08.17 | ₩45,249 | ₩45,361 | ₩45,065 | ₩45,073 | -0.39% | 1.1만 |
|---|
| 2026.08.14 | ₩45,010 | ₩45,094 | ₩44,622 | ₩44,764 | -0.55% | 2.3만 |
|---|
| 2026.08.13 | ₩44,408 | ₩44,915 | ₩44,408 | ₩44,707 | +0.67% | 4.3만 |
|---|
| 2026.08.12 | ₩44,341 | ₩44,582 | ₩44,295 | ₩44,412 | +0.16% | 1.3만 |
|---|
| 2026.08.11 | ₩43,649 | ₩43,848 | ₩43,381 | ₩43,534 | -0.26% | 2.7만 |
|---|
| 2026.08.10 | ₩43,674 | ₩43,848 | ₩43,507 | ₩43,507 | -0.38% | 9.2천 |
|---|
| 2026.08.07 | ₩44,021 | ₩44,021 | ₩43,194 | ₩43,770 | -0.57% | 1.4만 |
|---|
| 2026.08.06 | ₩43,154 | ₩43,568 | ₩43,054 | ₩43,100 | -0.12% | 8.9천 |
|---|
| 2026.08.05 | ₩43,794 | ₩44,304 | ₩43,634 | ₩43,650 | -0.33% | 1.5만 |
|---|
| 2026.08.04 | ₩43,554 | ₩44,128 | ₩43,394 | ₩44,049 | +1.14% | 1.6만 |
|---|
| 2026.08.03 | ₩41,019 | ₩42,420 | ₩41,019 | ₩42,400 | +3.37% | 22만 |
|---|
| 2026.07.31 | ₩41,766 | ₩41,766 | ₩40,912 | ₩41,435 | -0.79% | 128.1만 |
|---|
| 2026.07.30 | ₩39,871 | ₩40,752 | ₩39,871 | ₩40,684 | +2.04% | 4.4만 |
|---|
| 2026.07.29 | ₩38,964 | ₩39,765 | ₩38,564 | ₩38,608 | -0.91% | 1.1만 |
|---|
| 2026.07.28 | ₩39,271 | ₩39,767 | ₩39,271 | ₩39,664 | +1.00% | 7.7천 |
|---|
| 2026.07.27 | ₩41,019 | ₩41,019 | ₩39,911 | ₩40,326 | -1.69% | 1.5만 |
|---|
| 2026.07.24 | ₩40,832 | ₩40,904 | ₩40,348 | ₩40,348 | -1.19% | 1.4만 |
|---|
| 2026.07.23 | ₩40,832 | ₩41,473 | ₩40,739 | ₩41,068 | +0.58% | 1.8만 |
|---|
| 2026.07.22 | ₩42,166 | ₩42,166 | ₩41,726 | ₩41,877 | -0.69% | 24.3만 |
|---|
| 2026.07.21 | ₩45,102 | ₩45,102 | ₩41,713 | ₩42,160 | -6.52% | 18.9만 |
|---|
| 2026.07.20 | ₩41,473 | ₩41,606 | ₩41,118 | ₩41,192 | -0.68% | 12.6만 |
|---|
| 2026.07.17 | ₩40,045 | ₩41,366 | ₩39,951 | ₩40,945 | +2.25% | 7.3만 |
|---|
| 2026.07.16 | ₩42,754 | ₩42,754 | ₩41,422 | ₩41,422 | -3.11% | 7.3만 |
|---|
| 2026.07.15 | ₩43,287 | ₩43,287 | ₩42,106 | ₩42,681 | -1.40% | 2.6만 |
|---|
| 2026.07.14 | ₩43,181 | ₩43,181 | ₩42,313 | ₩42,839 | -0.79% | 1.7만 |
|---|
| 2026.07.13 | ₩42,714 | ₩42,754 | ₩42,113 | ₩42,180 | -1.25% | 7.6천 |
|---|
| 2026.07.10 | ₩43,047 | ₩43,167 | ₩42,860 | ₩43,098 | +0.12% | 1.3만 |
|---|
| 2026.07.09 | ₩43,074 | ₩43,247 | ₩42,752 | ₩43,104 | +0.07% | 2.5만 |
|---|
| 2026.07.08 | ₩42,140 | ₩42,580 | ₩41,739 | ₩42,563 | +1.00% | 9.1천 |
|---|
| 2026.07.07 | ₩42,807 | ₩42,807 | ₩42,053 | ₩42,253 | -1.29% | 1.1만 |
|---|
| 2026.07.06 | ₩42,994 | ₩43,461 | ₩42,994 | ₩43,187 | +0.45% | 1.5만 |
|---|
| 2026.07.02 | ₩43,294 | ₩43,514 | ₩42,153 | ₩42,504 | -1.82% | 1만 |
|---|
| 2026.07.01 | ₩43,361 | ₩43,648 | ₩43,147 | ₩43,147 | -0.49% | 2만 |
|---|
| 2026.06.30 | ₩43,341 | ₩44,728 | ₩43,341 | ₩44,208 | +2.00% | 7.7천 |
|---|
| 2026.06.29 | ₩42,246 | ₩43,314 | ₩42,246 | ₩43,283 | +2.45% | 7.3천 |
|---|
| 2026.06.26 | ₩42,113 | ₩42,473 | ₩42,080 | ₩42,173 | +0.14% | 9.1천 |
|---|
| 2026.06.25 | ₩43,341 | ₩43,341 | ₩42,567 | ₩42,679 | -1.53% | 1.1만 |
|---|
| 2026.06.24 | ₩42,513 | ₩42,994 | ₩42,246 | ₩42,367 | -0.35% | 7.5천 |
|---|
| 2026.06.23 | ₩42,420 | ₩43,261 | ₩42,420 | ₩42,738 | +0.75% | 1.3만 |
|---|
| 2026.06.22 | ₩45,042 | ₩45,042 | ₩44,128 | ₩44,295 | -1.66% | 1.3만 |
|---|
| 2026.06.18 | ₩44,388 | ₩44,675 | ₩44,361 | ₩44,671 | +0.64% | 5.2천 |
|---|
| 2026.06.17 | ₩44,381 | ₩44,500 | ₩43,592 | ₩43,657 | -1.63% | 7.4천 |
|---|
| 2026.06.16 | ₩44,768 | ₩44,768 | ₩43,941 | ₩43,972 | -1.78% | 9.3천 |
|---|
| 2026.06.15 | ₩44,483 | ₩44,682 | ₩44,361 | ₩44,518 | +0.08% | 1.2만 |
|---|
| 2026.06.12 | ₩43,127 | ₩43,329 | ₩42,564 | ₩43,150 | +0.05% | 1.3만 |
|---|
| 2026.06.11 | ₩41,766 | ₩42,940 | ₩41,593 | ₩42,914 | +2.75% | 1.6만 |
|---|
| 2026.06.10 | ₩42,754 | ₩42,754 | ₩41,419 | ₩41,563 | -2.78% | 1.6만 |
|---|
| 2026.06.09 | ₩43,848 | ₩43,848 | ₩41,593 | ₩42,752 | -2.50% | 1.5만 |
|---|
| 2026.06.08 | ₩43,794 | ₩43,794 | ₩43,294 | ₩43,409 | -0.88% | 1.4만 |
|---|
| 2026.06.05 | ₩44,231 | ₩44,231 | ₩42,780 | ₩42,895 | -3.02% | 1.5만 |
|---|
| 2026.06.04 | ₩44,748 | ₩45,693 | ₩44,748 | ₩45,526 | +1.74% | 9.6천 |
|---|
| 2026.06.03 | ₩46,663 | ₩46,663 | ₩45,662 | ₩45,777 | -1.90% | 1.2만 |
|---|
| 2026.06.02 | ₩46,463 | ₩46,730 | ₩46,456 | ₩46,654 | +0.41% | 8천 |
|---|
| 2026.06.01 | ₩45,556 | ₩46,435 | ₩45,422 | ₩46,231 | +1.48% | 1.2만 |
|---|
| 2026.05.29 | ₩45,155 | ₩45,316 | ₩44,875 | ₩45,316 | +0.35% | 33.1만 |
|---|
| 2026.05.28 | ₩44,328 | ₩44,915 | ₩44,181 | ₩44,828 | +1.13% | 7.9천 |
|---|
| 2026.05.27 | ₩44,635 | ₩44,635 | ₩43,995 | ₩44,295 | -0.76% | 8.7천 |
|---|
| 2026.05.26 | ₩44,768 | ₩44,768 | ₩44,475 | ₩44,635 | -0.30% | 5.3천 |
|---|
| 2026.05.22 | ₩43,728 | ₩43,981 | ₩43,661 | ₩43,713 | -0.03% | 1.7만 |
|---|
| 2026.05.21 | ₩43,114 | ₩43,801 | ₩43,087 | ₩43,572 | +1.06% | 1.3만 |
|---|
| 2026.05.20 | ₩42,513 | ₩43,167 | ₩42,513 | ₩43,098 | +1.37% | 6.8만 |
|---|
| 2026.05.19 | ₩42,233 | ₩42,660 | ₩42,153 | ₩42,300 | +0.16% | 6.4천 |
|---|
| 2026.05.18 | ₩43,334 | ₩43,334 | ₩42,567 | ₩42,859 | -1.10% | 4.9천 |
|---|
| 2026.05.15 | ₩43,407 | ₩43,721 | ₩43,367 | ₩43,367 | -0.09% | 5.1천 |
|---|
| 2026.05.14 | ₩44,115 | ₩44,582 | ₩43,981 | ₩44,468 | +0.80% | 8.6천 |
|---|
| 2026.05.13 | ₩43,608 | ₩44,208 | ₩43,608 | ₩44,104 | +1.14% | 1.1만 |
|---|
| 2026.05.12 | ₩43,674 | ₩44,061 | ₩42,940 | ₩43,649 | -0.06% | 1만 |
|---|
| 2026.05.11 | ₩44,068 | ₩44,368 | ₩44,048 | ₩44,239 | +0.39% | 1.1만 |
|---|
| 2026.05.08 | ₩43,666 | ₩43,941 | ₩43,581 | ₩43,941 | +0.63% | 8천 |
|---|
| 2026.05.07 | ₩43,741 | ₩43,981 | ₩43,194 | ₩43,239 | -1.15% | 7천 |
|---|
| 2026.05.06 | ₩43,247 | ₩43,888 | ₩43,214 | ₩43,888 | +1.48% | 1.5만 |
|---|
| 2026.05.05 | ₩42,693 | ₩42,740 | ₩42,680 | ₩42,693 | 0.00% | 1.3만 |
|---|
| 2026.05.04 | ₩42,420 | ₩42,487 | ₩41,986 | ₩42,237 | -0.43% | 1.8만 |
|---|
| 2026.05.01 | ₩43,141 | ₩43,141 | ₩41,966 | ₩42,122 | -2.36% | 1.9만 |
|---|
| 2026.04.30 | ₩41,206 | ₩41,813 | ₩41,032 | ₩41,813 | +1.47% | 5.1만 |
|---|
| 2026.04.29 | ₩40,845 | ₩40,985 | ₩40,612 | ₩40,883 | +0.09% | 3.3만 |
|---|
| 2026.04.28 | ₩40,912 | ₩41,152 | ₩40,779 | ₩41,043 | +0.32% | 2.1만 |
|---|
| 2026.04.27 | ₩41,686 | ₩42,033 | ₩41,659 | ₩42,010 | +0.78% | 9.5천 |
|---|
| 2026.04.24 | ₩41,579 | ₩42,046 | ₩41,447 | ₩41,986 | +0.98% | 1.4만 |
|---|
| 2026.04.23 | ₩41,539 | ₩41,659 | ₩40,775 | ₩41,186 | -0.85% | 9.5천 |
|---|
| 2026.04.22 | ₩41,579 | ₩41,767 | ₩41,432 | ₩41,767 | +0.45% | 5.3만 |
|---|
| 2026.04.21 | ₩41,352 | ₩41,412 | ₩40,752 | ₩40,764 | -1.42% | 5.7천 |
|---|
| 2026.04.20 | ₩40,925 | ₩41,112 | ₩40,899 | ₩41,103 | +0.43% | 1.2만 |
|---|
| 2026.04.17 | ₩41,352 | ₩41,406 | ₩41,116 | ₩41,210 | -0.35% | 5.3천 |
|---|
| 2026.04.16 | ₩40,458 | ₩40,659 | ₩40,298 | ₩40,612 | +0.38% | 7.1천 |
|---|
| 2026.04.15 | ₩40,245 | ₩40,444 | ₩40,031 | ₩40,444 | +0.49% | 4.2천 |
|---|
| 2026.04.14 | ₩39,771 | ₩40,071 | ₩39,771 | ₩40,031 | +0.65% | 7.2만 |
|---|
| 2026.04.13 | ₩38,417 | ₩39,080 | ₩38,417 | ₩39,080 | +1.73% | 6.9천 |
|---|
| 2026.04.10 | ₩38,457 | ₩38,550 | ₩38,325 | ₩38,343 | -0.29% | 5천 |
|---|
| 2026.04.09 | ₩37,830 | ₩38,137 | ₩37,589 | ₩38,129 | +0.79% | 6.2천 |
|---|
| 2026.04.08 | ₩37,830 | ₩37,990 | ₩37,643 | ₩37,780 | -0.13% | 6.4천 |
|---|
| 2026.04.07 | ₩35,868 | ₩36,335 | ₩35,668 | ₩36,288 | +1.17% | 8.8천 |
|---|
| 2026.04.06 | ₩36,842 | ₩36,842 | ₩35,795 | ₩36,734 | -0.29% | 1.8만 |
|---|
| 2026.04.02 | ₩35,428 | ₩36,068 | ₩35,428 | ₩36,008 | +1.64% | 3.1만 |
|---|
| 2026.04.01 | ₩36,028 | ₩36,415 | ₩36,008 | ₩36,128 | +0.28% | 4.1천 |
|---|
| 2026.03.31 | ₩34,694 | ₩35,436 | ₩34,494 | ₩35,436 | +2.14% | 8.7천 |
|---|
| 2026.03.30 | ₩34,534 | ₩34,534 | ₩33,613 | ₩33,828 | -2.04% | 1만 |
|---|
| 2026.03.27 | ₩35,174 | ₩35,174 | ₩34,454 | ₩34,491 | -1.94% | 5.9천 |
|---|
| 2026.03.26 | ₩35,868 | ₩36,095 | ₩35,162 | ₩35,162 | -1.97% | 5.1천 |
|---|
| 2026.03.25 | ₩36,869 | ₩36,869 | ₩36,545 | ₩36,554 | -0.85% | 3.9천 |
|---|
| 2026.03.24 | ₩36,108 | ₩36,442 | ₩36,108 | ₩36,256 | +0.41% | 6.8천 |
|---|
| 2026.03.23 | ₩37,002 | ₩37,256 | ₩36,509 | ₩36,626 | -1.02% | 6.5천 |
|---|
| 2026.03.20 | ₩36,535 | ₩36,535 | ₩35,853 | ₩35,853 | -1.87% | 5.4천 |
|---|
| 2026.03.19 | ₩36,188 | ₩36,976 | ₩36,188 | ₩36,930 | +2.05% | 4.1천 |
|---|
| 2026.03.18 | ₩37,630 | ₩37,630 | ₩37,052 | ₩37,052 | -1.54% | 1만 |
|---|
| 2026.03.17 | ₩37,563 | ₩37,616 | ₩37,443 | ₩37,595 | +0.09% | 1.5만 |
|---|
| 2026.03.16 | ₩37,416 | ₩37,523 | ₩37,176 | ₩37,340 | -0.20% | 4천 |
|---|
| 2026.03.13 | ₩37,236 | ₩37,357 | ₩36,602 | ₩36,623 | -1.64% | 8.5천 |
|---|
| 2026.03.12 | ₩37,296 | ₩37,416 | ₩36,885 | ₩36,909 | -1.04% | 7.9천 |
|---|
| 2026.03.11 | ₩37,630 | ₩37,790 | ₩37,476 | ₩37,667 | +0.10% | 9.1천 |
|---|
| 2026.03.10 | ₩37,483 | ₩37,990 | ₩37,296 | ₩37,515 | +0.09% | 8.3천 |
|---|
| 2026.03.09 | ₩36,148 | ₩37,336 | ₩35,951 | ₩37,311 | +3.22% | 8.8천 |
|---|
| 2026.03.06 | ₩36,669 | ₩37,130 | ₩36,602 | ₩36,605 | -0.17% | 1만 |
|---|
| 2026.03.05 | ₩37,483 | ₩37,483 | ₩36,909 | ₩37,407 | -0.20% | 6.9천 |
|---|
| 2026.03.04 | ₩37,403 | ₩37,807 | ₩37,403 | ₩37,720 | +0.85% | 1만 |
|---|
| 2026.03.03 | ₩37,002 | ₩37,122 | ₩36,282 | ₩36,965 | -0.10% | 1.5만 |
|---|
| 2026.03.02 | ₩37,563 | ₩38,070 | ₩37,523 | ₩37,860 | +0.79% | 1.7만 |
|---|
| 2026.02.27 | ₩37,923 | ₩37,963 | ₩37,589 | ₩37,879 | -0.12% | 6.4천 |
|---|
| 2026.02.26 | ₩38,684 | ₩38,710 | ₩37,630 | ₩38,121 | -1.46% | 1만 |
|---|
| 2026.02.25 | ₩38,550 | ₩38,810 | ₩38,510 | ₩38,677 | +0.33% | 8.7천 |
|---|
| 2026.02.24 | ₩37,736 | ₩38,057 | ₩37,736 | ₩38,023 | +0.76% | 1.8만 |
|---|
| 2026.02.23 | ₩38,070 | ₩38,070 | ₩37,456 | ₩37,523 | -1.44% | 4.6천 |
|---|
| 2026.02.20 | ₩37,976 | ₩38,430 | ₩37,736 | ₩38,190 | +0.56% | 2.1만 |
|---|
| 2026.02.19 | ₩37,923 | ₩37,963 | ₩37,684 | ₩37,915 | -0.02% | 2만 |
|---|
| 2026.02.18 | ₩38,297 | ₩38,297 | ₩37,763 | ₩37,928 | -0.96% | 4.6천 |
|---|
| 2026.02.17 | ₩37,309 | ₩37,676 | ₩36,962 | ₩37,479 | +0.45% | 1.1만 |
|---|
| 2026.02.13 | ₩37,630 | ₩37,883 | ₩37,149 | ₩37,620 | -0.02% | 1.2만 |
|---|
| 2026.02.12 | ₩38,297 | ₩38,297 | ₩37,389 | ₩37,413 | -2.31% | 1.7만 |
|---|
| 2026.02.11 | ₩38,644 | ₩38,644 | ₩37,856 | ₩38,225 | -1.08% | 1.8만 |
|---|
| 2026.02.10 | ₩38,697 | ₩38,697 | ₩38,150 | ₩38,151 | -1.41% | 4만 |
|---|
| 2026.02.09 | ₩38,003 | ₩38,564 | ₩37,956 | ₩38,399 | +1.04% | 3.5만 |
|---|
| 2026.02.06 | ₩37,056 | ₩37,723 | ₩37,056 | ₩37,650 | +1.60% | 5.3만 |
|---|
| 2026.02.05 | ₩36,695 | ₩36,882 | ₩36,242 | ₩36,477 | -0.60% | 2.8만 |
|---|
| 2026.02.04 | ₩38,884 | ₩38,884 | ₩36,909 | ₩37,343 | -3.96% | 1.3만 |
|---|
| 2026.02.03 | ₩39,084 | ₩39,391 | ₩38,310 | ₩38,764 | -0.82% | 1.7만 |
|---|
| 2026.02.02 | ₩39,431 | ₩39,511 | ₩39,248 | ₩39,248 | -0.46% | 1.7만 |
|---|
| 2026.01.30 | ₩39,778 | ₩39,858 | ₩39,017 | ₩39,096 | -1.71% | 5.8천 |
|---|
| 2026.01.29 | ₩40,125 | ₩40,125 | ₩38,070 | ₩40,062 | -0.16% | 2.3만 |
|---|
| 2026.01.28 | ₩40,154 | ₩40,418 | ₩40,151 | ₩40,324 | +0.42% | 48.2만 |
|---|
| 2026.01.27 | ₩39,978 | ₩40,151 | ₩39,978 | ₩40,122 | +0.36% | 3.4만 |
|---|
| 2026.01.26 | ₩39,651 | ₩39,712 | ₩39,491 | ₩39,491 | -0.40% | 7.3천 |
|---|
| 2026.01.23 | ₩39,471 | ₩39,698 | ₩39,404 | ₩39,488 | +0.04% | 1.2만 |
|---|
| 2026.01.22 | ₩39,164 | ₩39,428 | ₩39,164 | ₩39,342 | +0.45% | 4.7천 |
|---|
| 2026.01.21 | ₩38,764 | ₩39,284 | ₩38,510 | ₩39,024 | +0.67% | 8.5천 |
|---|
| 2026.01.20 | ₩38,937 | ₩39,124 | ₩38,564 | ₩38,580 | -0.92% | 8.1천 |
|---|
| 2026.01.16 | ₩39,631 | ₩39,704 | ₩39,623 | ₩39,671 | +0.10% | 4.5천 |
|---|
| 2026.01.15 | ₩39,631 | ₩39,925 | ₩39,544 | ₩39,544 | -0.22% | 1.7만 |
|---|
| 2026.01.14 | ₩39,197 | ₩39,378 | ₩39,164 | ₩39,378 | +0.46% | 1.2만 |
|---|
| 2026.01.13 | ₩39,738 | ₩39,891 | ₩39,671 | ₩39,728 | -0.02% | 29.1만 |
|---|
| 2026.01.12 | ₩39,511 | ₩39,841 | ₩39,511 | ₩39,841 | +0.83% | 4.5천 |
|---|
| 2026.01.09 | ₩39,324 | ₩39,404 | ₩39,284 | ₩39,396 | +0.18% | 3.5천 |
|---|
| 2026.01.08 | ₩38,817 | ₩38,864 | ₩38,737 | ₩38,864 | +0.12% | 7.5천 |
|---|
| 2026.01.07 | ₩39,231 | ₩39,292 | ₩39,084 | ₩39,091 | -0.36% | 3.4천 |
|---|
| 2026.01.06 | ₩39,031 | ₩39,269 | ₩39,024 | ₩39,269 | +0.61% | 7.2천 |
|---|
| 2026.01.05 | ₩38,891 | ₩38,909 | ₩38,764 | ₩38,797 | -0.24% | 2천 |
|---|
| 2026.01.02 | ₩37,950 | ₩38,210 | ₩37,936 | ₩38,166 | +0.57% | 2.7천 |
|---|
| 2025.12.31 | ₩37,896 | ₩37,896 | ₩37,636 | ₩37,636 | -0.69% | 4천 |
|---|
| 2025.12.30 | ₩38,057 | ₩38,217 | ₩37,960 | ₩37,960 | -0.25% | 3천 |
|---|
| 2025.12.29 | ₩37,990 | ₩38,083 | ₩37,936 | ₩38,023 | +0.09% | 5.4천 |
|---|
| 2025.12.26 | ₩38,203 | ₩38,390 | ₩38,203 | ₩38,309 | +0.28% | 2.7천 |
|---|
| 2025.12.24 | ₩38,237 | ₩38,339 | ₩38,177 | ₩38,339 | +0.27% | 2.5천 |
|---|
| 2025.12.23 | ₩38,123 | ₩38,266 | ₩38,097 | ₩38,266 | +0.37% | 4천 |
|---|
| 2025.12.22 | ₩37,963 | ₩38,090 | ₩37,883 | ₩38,090 | +0.33% | 5.3천 |
|---|
| 2025.12.19 | ₩37,576 | ₩37,663 | ₩37,563 | ₩37,644 | +0.18% | 2.7천 |
|---|
| 2025.12.18 | ₩37,162 | ₩37,256 | ₩36,989 | ₩37,002 | -0.43% | 6천 |
|---|
| 2025.12.17 | ₩37,122 | ₩37,122 | ₩36,338 | ₩36,338 | -2.11% | 5.5천 |
|---|
| 2025.12.16 | ₩37,189 | ₩37,423 | ₩37,081 | ₩37,423 | +0.63% | 4.9천 |
|---|
| 2025.12.15 | ₩37,603 | ₩37,603 | ₩37,248 | ₩37,248 | -0.94% | 3.5천 |
|---|
| 2025.12.12 | ₩38,137 | ₩38,137 | ₩37,416 | ₩37,605 | -1.39% | 1.7만 |
|---|
| 2025.12.11 | ₩38,390 | ₩38,748 | ₩38,283 | ₩38,748 | +0.93% | 5.5천 |
|---|
| 2025.12.10 | ₩38,604 | ₩38,900 | ₩38,537 | ₩38,900 | +0.77% | 3.8천 |
|---|
| 2025.12.09 | ₩38,757 | ₩38,790 | ₩38,697 | ₩38,733 | -0.06% | 5.7만 |
|---|
| 2025.12.08 | ₩38,550 | ₩38,724 | ₩38,510 | ₩38,622 | +0.19% | 5.1천 |
|---|
| 2025.12.05 | ₩38,697 | ₩38,724 | ₩38,441 | ₩38,561 | -0.35% | 3천 |
|---|
| 2025.12.04 | ₩38,323 | ₩38,443 | ₩38,270 | ₩38,414 | +0.24% | 7.4천 |
|---|
| 2025.12.03 | ₩37,803 | ₩38,177 | ₩37,803 | ₩38,135 | +0.88% | 4.9천 |
|---|
| 2025.12.02 | ₩38,271 | ₩38,377 | ₩37,915 | ₩38,103 | -0.44% | 4.3천 |
|---|
| 2025.12.01 | ₩37,858 | ₩38,083 | ₩37,806 | ₩37,854 | -0.01% | 3.3천 |
|---|
| 2025.11.28 | ₩38,103 | ₩38,245 | ₩38,070 | ₩38,245 | +0.37% | 2.3천 |
|---|
| 2025.11.26 | ₩37,736 | ₩38,003 | ₩37,736 | ₩37,934 | +0.52% | 3.3천 |
|---|
| 2025.11.25 | ₩36,869 | ₩37,493 | ₩36,869 | ₩37,493 | +1.69% | 5.7천 |
|---|
| 2025.11.24 | ₩37,149 | ₩37,311 | ₩37,122 | ₩37,311 | +0.43% | 2.6천 |
|---|
| 2025.11.21 | ₩35,695 | ₩36,389 | ₩35,561 | ₩36,002 | +0.86% | 5.8천 |
|---|
| 2025.11.20 | ₩37,883 | ₩38,016 | ₩35,927 | ₩35,927 | -5.16% | 4.8천 |
|---|
| 2025.11.19 | ₩36,509 | ₩37,456 | ₩36,509 | ₩37,036 | +1.44% | 6.8천 |
|---|
| 2025.11.18 | ₩36,509 | ₩36,962 | ₩36,369 | ₩36,749 | +0.66% | 1.1만 |
|---|
| 2025.11.17 | ₩37,477 | ₩37,763 | ₩37,110 | ₩37,272 | -0.55% | 2천 |
|---|
| 2025.11.14 | ₩37,363 | ₩37,976 | ₩37,363 | ₩37,597 | +0.63% | 4천 |
|---|
| 2025.11.13 | ₩38,297 | ₩38,297 | ₩37,483 | ₩37,614 | -1.78% | 4.4천 |
|---|
| 2025.11.12 | ₩39,017 | ₩39,191 | ₩38,726 | ₩38,856 | -0.41% | 2.6천 |
|---|
| 2025.11.11 | ₩38,964 | ₩39,097 | ₩38,870 | ₩38,987 | +0.06% | 4천 |
|---|
| 2025.11.10 | ₩38,999 | ₩39,431 | ₩38,964 | ₩39,431 | +1.11% | 4천 |
|---|
| 2025.11.07 | ₩37,843 | ₩38,435 | ₩37,472 | ₩38,435 | +1.57% | 2.7천 |
|---|
| 2025.11.06 | ₩38,901 | ₩38,925 | ₩38,484 | ₩38,510 | -1.01% | 5.6천 |
|---|
| 2025.11.05 | ₩39,204 | ₩39,512 | ₩39,204 | ₩39,299 | +0.24% | 3.8천 |
|---|
| 2025.11.04 | ₩39,524 | ₩39,618 | ₩38,995 | ₩38,995 | -1.34% | 4.5천 |
|---|
| 2025.11.03 | ₩40,272 | ₩40,338 | ₩40,045 | ₩40,122 | -0.37% | 4.8천 |
|---|
| 2025.10.31 | ₩40,240 | ₩40,240 | ₩39,858 | ₩40,026 | -0.53% | 4.9천 |
|---|
| 2025.10.30 | ₩39,885 | ₩40,058 | ₩39,770 | ₩39,770 | -0.29% | 2천 |
|---|
| 2025.10.29 | ₩40,538 | ₩40,659 | ₩40,365 | ₩40,625 | +0.21% | 1.7만 |
|---|
| 2025.10.28 | ₩39,951 | ₩40,312 | ₩39,925 | ₩40,218 | +0.67% | 6.8천 |
|---|
| 2025.10.27 | ₩39,978 | ₩39,978 | ₩39,778 | ₩39,969 | -0.02% | 4.2천 |
|---|
| 2025.10.24 | ₩39,097 | ₩39,297 | ₩39,044 | ₩39,185 | +0.23% | 7.1천 |
|---|
| 2025.10.23 | ₩38,430 | ₩38,617 | ₩38,430 | ₩38,530 | +0.26% | 3.5천 |
|---|
| 2025.10.22 | ₩38,470 | ₩38,470 | ₩37,723 | ₩37,960 | -1.33% | 2천 |
|---|
| 2025.10.21 | ₩38,363 | ₩38,550 | ₩38,363 | ₩38,468 | +0.27% | 4천 |
|---|
| 2025.10.20 | ₩38,270 | ₩38,764 | ₩38,270 | ₩38,626 | +0.93% | 8.7천 |
|---|
| 2025.10.17 | ₩38,270 | ₩38,337 | ₩37,883 | ₩38,215 | -0.14% | 7천 |
|---|
| 2025.10.16 | ₩38,684 | ₩38,842 | ₩38,135 | ₩38,307 | -0.97% | 1.6만 |
|---|
| 2025.10.15 | ₩38,777 | ₩38,796 | ₩38,043 | ₩38,454 | -0.83% | 2.7천 |
|---|
| 2025.10.14 | ₩38,150 | ₩38,403 | ₩37,936 | ₩38,149 | -0.00% | 2.7천 |
|---|
| 2025.10.13 | ₩38,484 | ₩38,737 | ₩38,377 | ₩38,704 | +0.57% | 3.6천 |
|---|
| 2025.10.10 | ₩38,657 | ₩38,657 | ₩37,630 | ₩37,630 | -2.66% | 1.5천 |
|---|