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 | ₩45,407 | ₩45,407 | ₩45,066 | ₩45,316 | -0.20% | 7.5만 |
| 2026.10.08 | ₩45,353 | ₩45,580 | ₩44,565 | ₩44,800 | -1.22% | 2만 |
| 2026.10.07 | ₩45,473 | ₩45,794 | ₩45,473 | ₩45,789 | +0.69% | 2.6만 |
| 2026.10.06 | ₩46,101 | ₩46,622 | ₩46,101 | ₩46,302 | +0.43% | 5만 |
| 2026.10.05 | ₩45,933 | ₩46,235 | ₩45,881 | ₩46,076 | +0.31% | 30.7만 |
| 2026.10.02 | ₩45,874 | ₩45,981 | ₩45,680 | ₩45,785 | -0.20% | 1.6만 |
| 2026.10.01 | ₩44,912 | ₩45,233 | ₩44,552 | ₩45,051 | +0.31% | 1.9만 |
| 2026.09.30 | ₩44,772 | ₩44,859 | ₩44,693 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,707 |
| -0.15% |
| 1.7만 |
| 2026.09.29 | ₩44,979 | ₩44,979 | ₩44,561 | ₩44,752 | -0.50% | 1.8만 |
|---|
| 2026.09.28 | ₩45,099 | ₩45,099 | ₩44,191 | ₩44,522 | -1.28% | 2.5만 |
|---|
| 2026.09.25 | ₩44,992 | ₩45,326 | ₩44,966 | ₩45,158 | +0.37% | 2.3만 |
|---|
| 2026.09.24 | ₩44,845 | ₩45,166 | ₩44,618 | ₩44,952 | +0.24% | 3.4만 |
|---|
| 2026.09.23 | ₩45,847 | ₩45,847 | ₩45,126 | ₩45,191 | -1.43% | 2.2만 |
|---|
| 2026.09.22 | ₩45,513 | ₩45,847 | ₩45,380 | ₩45,838 | +0.71% | 2.7만 |
|---|
| 2026.09.21 | ₩45,105 | ₩45,646 | ₩45,019 | ₩45,587 | +1.07% | 2만 |
|---|
| 2026.09.18 | ₩44,191 | ₩44,338 | ₩43,782 | ₩44,318 | +0.29% | 1.7만 |
|---|
| 2026.09.17 | ₩43,964 | ₩44,031 | ₩43,890 | ₩43,956 | -0.02% | 1.5만 |
|---|
| 2026.09.16 | ₩43,309 | ₩44,231 | ₩42,628 | ₩42,937 | -0.86% | 1.5만 |
|---|
| 2026.09.15 | ₩43,122 | ₩43,122 | ₩42,741 | ₩42,760 | -0.84% | 9.6천 |
|---|
| 2026.09.14 | ₩43,683 | ₩43,683 | ₩42,668 | ₩42,989 | -1.59% | 1.1만 |
|---|
| 2026.09.11 | ₩43,977 | ₩44,284 | ₩43,977 | ₩44,171 | +0.44% | 1.2만 |
|---|
| 2026.09.10 | ₩44,578 | ₩44,578 | ₩43,643 | ₩43,663 | -2.05% | 2.1만 |
|---|
| 2026.09.09 | ₩44,725 | ₩44,819 | ₩44,499 | ₩44,577 | -0.33% | 1.3만 |
|---|
| 2026.09.08 | ₩44,832 | ₩45,019 | ₩44,498 | ₩44,713 | -0.27% | 2.8만 |
|---|
| 2026.09.04 | ₩43,844 | ₩44,338 | ₩43,844 | ₩44,294 | +1.03% | 2.8만 |
|---|
| 2026.09.03 | ₩43,336 | ₩43,697 | ₩43,067 | ₩43,642 | +0.71% | 3.5만 |
|---|
| 2026.09.02 | ₩42,681 | ₩43,058 | ₩42,628 | ₩43,058 | +0.88% | 1.6만 |
|---|
| 2026.09.01 | ₩43,763 | ₩43,763 | ₩42,735 | ₩42,771 | -2.27% | 2.7만 |
|---|
| 2026.08.31 | ₩43,443 | ₩43,616 | ₩43,323 | ₩43,570 | +0.29% | 2.4만 |
|---|
| 2026.08.28 | ₩43,950 | ₩44,044 | ₩43,376 | ₩43,409 | -1.23% | 1.7만 |
|---|
| 2026.08.27 | ₩43,737 | ₩44,137 | ₩43,737 | ₩44,111 | +0.86% | 1.4만 |
|---|
| 2026.08.26 | ₩43,363 | ₩43,429 | ₩43,162 | ₩43,379 | +0.04% | 5만 |
|---|
| 2026.08.25 | ₩43,363 | ₩43,363 | ₩42,975 | ₩43,269 | -0.22% | 1.9만 |
|---|
| 2026.08.24 | ₩43,657 | ₩43,750 | ₩42,450 | ₩42,744 | -2.09% | 2.6만 |
|---|
| 2026.08.21 | ₩43,376 | ₩43,707 | ₩43,256 | ₩43,657 | +0.65% | 2.4만 |
|---|
| 2026.08.20 | ₩43,283 | ₩43,283 | ₩42,915 | ₩43,109 | -0.40% | 1.3만 |
|---|
| 2026.08.19 | ₩43,576 | ₩43,576 | ₩42,908 | ₩43,283 | -0.67% | 2.1만 |
|---|
| 2026.08.18 | ₩43,977 | ₩43,977 | ₩43,470 | ₩43,661 | -0.72% | 13.5만 |
|---|
| 2026.08.17 | ₩45,300 | ₩45,412 | ₩45,115 | ₩45,123 | -0.39% | 1.1만 |
|---|
| 2026.08.14 | ₩45,061 | ₩45,145 | ₩44,672 | ₩44,815 | -0.55% | 2.3만 |
|---|
| 2026.08.13 | ₩44,458 | ₩44,966 | ₩44,458 | ₩44,757 | +0.67% | 4.3만 |
|---|
| 2026.08.12 | ₩44,391 | ₩44,632 | ₩44,345 | ₩44,462 | +0.16% | 1.3만 |
|---|
| 2026.08.11 | ₩43,698 | ₩43,897 | ₩43,429 | ₩43,583 | -0.26% | 2.7만 |
|---|
| 2026.08.10 | ₩43,723 | ₩43,897 | ₩43,556 | ₩43,556 | -0.38% | 9.2천 |
|---|
| 2026.08.07 | ₩44,071 | ₩44,071 | ₩43,242 | ₩43,820 | -0.57% | 1.4만 |
|---|
| 2026.08.06 | ₩43,202 | ₩43,616 | ₩43,102 | ₩43,149 | -0.12% | 8.9천 |
|---|
| 2026.08.05 | ₩43,844 | ₩44,354 | ₩43,683 | ₩43,699 | -0.33% | 1.5만 |
|---|
| 2026.08.04 | ₩43,603 | ₩44,178 | ₩43,443 | ₩44,099 | +1.14% | 1.6만 |
|---|
| 2026.08.03 | ₩41,065 | ₩42,468 | ₩41,065 | ₩42,448 | +3.37% | 22만 |
|---|
| 2026.07.31 | ₩41,813 | ₩41,813 | ₩40,958 | ₩41,482 | -0.79% | 128.1만 |
|---|
| 2026.07.30 | ₩39,916 | ₩40,798 | ₩39,916 | ₩40,730 | +2.04% | 4.4만 |
|---|
| 2026.07.29 | ₩39,008 | ₩39,809 | ₩38,607 | ₩38,651 | -0.91% | 1.1만 |
|---|
| 2026.07.28 | ₩39,315 | ₩39,812 | ₩39,315 | ₩39,709 | +1.00% | 7.7천 |
|---|
| 2026.07.27 | ₩41,065 | ₩41,065 | ₩39,956 | ₩40,372 | -1.69% | 1.5만 |
|---|
| 2026.07.24 | ₩40,878 | ₩40,950 | ₩40,393 | ₩40,393 | -1.19% | 1.4만 |
|---|
| 2026.07.23 | ₩40,878 | ₩41,519 | ₩40,784 | ₩41,114 | +0.58% | 1.8만 |
|---|
| 2026.07.22 | ₩42,214 | ₩42,214 | ₩41,773 | ₩41,924 | -0.69% | 24.3만 |
|---|
| 2026.07.21 | ₩45,153 | ₩45,153 | ₩41,760 | ₩42,207 | -6.52% | 18.9만 |
|---|
| 2026.07.20 | ₩41,519 | ₩41,653 | ₩41,164 | ₩41,239 | -0.68% | 12.6만 |
|---|
| 2026.07.17 | ₩40,090 | ₩41,412 | ₩39,996 | ₩40,991 | +2.25% | 7.3만 |
|---|
| 2026.07.16 | ₩42,802 | ₩42,802 | ₩41,468 | ₩41,468 | -3.11% | 7.3만 |
|---|
| 2026.07.15 | ₩43,336 | ₩43,336 | ₩42,154 | ₩42,729 | -1.40% | 2.6만 |
|---|
| 2026.07.14 | ₩43,229 | ₩43,229 | ₩42,361 | ₩42,887 | -0.79% | 1.7만 |
|---|
| 2026.07.13 | ₩42,762 | ₩42,802 | ₩42,160 | ₩42,227 | -1.25% | 7.6천 |
|---|
| 2026.07.10 | ₩43,095 | ₩43,216 | ₩42,908 | ₩43,146 | +0.12% | 1.3만 |
|---|
| 2026.07.09 | ₩43,122 | ₩43,296 | ₩42,800 | ₩43,153 | +0.07% | 2.5만 |
|---|
| 2026.07.08 | ₩42,187 | ₩42,628 | ₩41,786 | ₩42,611 | +1.00% | 9.1천 |
|---|
| 2026.07.07 | ₩42,855 | ₩42,855 | ₩42,100 | ₩42,301 | -1.29% | 1.1만 |
|---|
| 2026.07.06 | ₩43,042 | ₩43,510 | ₩43,042 | ₩43,236 | +0.45% | 1.5만 |
|---|
| 2026.07.02 | ₩43,343 | ₩43,563 | ₩42,200 | ₩42,552 | -1.82% | 1만 |
|---|
| 2026.07.01 | ₩43,409 | ₩43,697 | ₩43,196 | ₩43,196 | -0.49% | 2만 |
|---|
| 2026.06.30 | ₩43,389 | ₩44,779 | ₩43,389 | ₩44,258 | +2.00% | 7.7천 |
|---|
| 2026.06.29 | ₩42,294 | ₩43,363 | ₩42,294 | ₩43,332 | +2.45% | 7.3천 |
|---|
| 2026.06.26 | ₩42,160 | ₩42,521 | ₩42,127 | ₩42,220 | +0.14% | 9.1천 |
|---|
| 2026.06.25 | ₩43,389 | ₩43,389 | ₩42,615 | ₩42,727 | -1.53% | 1.1만 |
|---|
| 2026.06.24 | ₩42,561 | ₩43,042 | ₩42,294 | ₩42,414 | -0.35% | 7.5천 |
|---|
| 2026.06.23 | ₩42,468 | ₩43,309 | ₩42,468 | ₩42,786 | +0.75% | 1.3만 |
|---|
| 2026.06.22 | ₩45,093 | ₩45,093 | ₩44,178 | ₩44,345 | -1.66% | 1.3만 |
|---|
| 2026.06.18 | ₩44,438 | ₩44,725 | ₩44,411 | ₩44,721 | +0.64% | 5.2천 |
|---|
| 2026.06.17 | ₩44,431 | ₩44,550 | ₩43,641 | ₩43,706 | -1.63% | 7.4천 |
|---|
| 2026.06.16 | ₩44,819 | ₩44,819 | ₩43,991 | ₩44,021 | -1.78% | 9.3천 |
|---|
| 2026.06.15 | ₩44,533 | ₩44,732 | ₩44,411 | ₩44,568 | +0.08% | 1.2만 |
|---|
| 2026.06.12 | ₩43,176 | ₩43,377 | ₩42,612 | ₩43,198 | +0.05% | 1.3만 |
|---|
| 2026.06.11 | ₩41,813 | ₩42,989 | ₩41,639 | ₩42,962 | +2.75% | 1.6만 |
|---|
| 2026.06.10 | ₩42,802 | ₩42,802 | ₩41,466 | ₩41,610 | -2.78% | 1.6만 |
|---|
| 2026.06.09 | ₩43,897 | ₩43,897 | ₩41,639 | ₩42,800 | -2.50% | 1.5만 |
|---|
| 2026.06.08 | ₩43,844 | ₩43,844 | ₩43,343 | ₩43,458 | -0.88% | 1.4만 |
|---|
| 2026.06.05 | ₩44,280 | ₩44,280 | ₩42,828 | ₩42,943 | -3.02% | 1.5만 |
|---|
| 2026.06.04 | ₩44,799 | ₩45,745 | ₩44,799 | ₩45,578 | +1.74% | 9.6천 |
|---|
| 2026.06.03 | ₩46,716 | ₩46,716 | ₩45,714 | ₩45,829 | -1.90% | 1.2만 |
|---|
| 2026.06.02 | ₩46,515 | ₩46,783 | ₩46,509 | ₩46,706 | +0.41% | 8천 |
|---|
| 2026.06.01 | ₩45,607 | ₩46,487 | ₩45,473 | ₩46,283 | +1.48% | 1.2만 |
|---|
| 2026.05.29 | ₩45,206 | ₩45,366 | ₩44,926 | ₩45,366 | +0.35% | 33.1만 |
|---|
| 2026.05.28 | ₩44,378 | ₩44,966 | ₩44,231 | ₩44,879 | +1.13% | 7.9천 |
|---|
| 2026.05.27 | ₩44,685 | ₩44,685 | ₩44,044 | ₩44,345 | -0.76% | 8.7천 |
|---|
| 2026.05.26 | ₩44,819 | ₩44,819 | ₩44,525 | ₩44,685 | -0.30% | 5.3천 |
|---|
| 2026.05.22 | ₩43,777 | ₩44,031 | ₩43,710 | ₩43,762 | -0.03% | 1.7만 |
|---|
| 2026.05.21 | ₩43,162 | ₩43,850 | ₩43,136 | ₩43,620 | +1.06% | 1.3만 |
|---|
| 2026.05.20 | ₩42,561 | ₩43,216 | ₩42,561 | ₩43,146 | +1.37% | 6.8만 |
|---|
| 2026.05.19 | ₩42,281 | ₩42,708 | ₩42,200 | ₩42,347 | +0.16% | 6.4천 |
|---|
| 2026.05.18 | ₩43,383 | ₩43,383 | ₩42,615 | ₩42,907 | -1.10% | 4.9천 |
|---|
| 2026.05.15 | ₩43,456 | ₩43,770 | ₩43,416 | ₩43,416 | -0.09% | 5.1천 |
|---|
| 2026.05.14 | ₩44,164 | ₩44,632 | ₩44,031 | ₩44,518 | +0.80% | 8.6천 |
|---|
| 2026.05.13 | ₩43,657 | ₩44,258 | ₩43,657 | ₩44,154 | +1.14% | 1.1만 |
|---|
| 2026.05.12 | ₩43,723 | ₩44,111 | ₩42,989 | ₩43,698 | -0.06% | 1만 |
|---|
| 2026.05.11 | ₩44,117 | ₩44,418 | ₩44,097 | ₩44,288 | +0.39% | 1.1만 |
|---|
| 2026.05.08 | ₩43,715 | ₩43,991 | ₩43,630 | ₩43,991 | +0.63% | 8천 |
|---|
| 2026.05.07 | ₩43,790 | ₩44,031 | ₩43,242 | ₩43,288 | -1.15% | 7천 |
|---|
| 2026.05.06 | ₩43,296 | ₩43,937 | ₩43,262 | ₩43,937 | +1.48% | 1.5만 |
|---|
| 2026.05.05 | ₩42,741 | ₩42,788 | ₩42,728 | ₩42,741 | 0.00% | 1.3만 |
|---|
| 2026.05.04 | ₩42,468 | ₩42,534 | ₩42,033 | ₩42,285 | -0.43% | 1.8만 |
|---|
| 2026.05.01 | ₩43,189 | ₩43,189 | ₩42,013 | ₩42,170 | -2.36% | 1.9만 |
|---|
| 2026.04.30 | ₩41,252 | ₩41,860 | ₩41,078 | ₩41,860 | +1.47% | 5.1만 |
|---|
| 2026.04.29 | ₩40,891 | ₩41,032 | ₩40,658 | ₩40,929 | +0.09% | 3.3만 |
|---|
| 2026.04.28 | ₩40,958 | ₩41,199 | ₩40,824 | ₩41,089 | +0.32% | 2.1만 |
|---|
| 2026.04.27 | ₩41,733 | ₩42,080 | ₩41,706 | ₩42,058 | +0.78% | 9.5천 |
|---|
| 2026.04.24 | ₩41,626 | ₩42,094 | ₩41,494 | ₩42,033 | +0.98% | 1.4만 |
|---|
| 2026.04.23 | ₩41,586 | ₩41,706 | ₩40,820 | ₩41,232 | -0.85% | 9.5천 |
|---|
| 2026.04.22 | ₩41,626 | ₩41,814 | ₩41,479 | ₩41,814 | +0.45% | 5.3만 |
|---|
| 2026.04.21 | ₩41,399 | ₩41,459 | ₩40,798 | ₩40,810 | -1.42% | 5.7천 |
|---|
| 2026.04.20 | ₩40,971 | ₩41,158 | ₩40,945 | ₩41,149 | +0.43% | 1.2만 |
|---|
| 2026.04.17 | ₩41,399 | ₩41,452 | ₩41,162 | ₩41,256 | -0.35% | 5.3천 |
|---|
| 2026.04.16 | ₩40,504 | ₩40,704 | ₩40,344 | ₩40,658 | +0.38% | 7.1천 |
|---|
| 2026.04.15 | ₩40,290 | ₩40,489 | ₩40,076 | ₩40,489 | +0.49% | 4.2천 |
|---|
| 2026.04.14 | ₩39,816 | ₩40,116 | ₩39,816 | ₩40,076 | +0.65% | 7.2만 |
|---|
| 2026.04.13 | ₩38,460 | ₩39,124 | ₩38,460 | ₩39,124 | +1.73% | 6.9천 |
|---|
| 2026.04.10 | ₩38,500 | ₩38,594 | ₩38,368 | ₩38,387 | -0.29% | 5천 |
|---|
| 2026.04.09 | ₩37,872 | ₩38,179 | ₩37,632 | ₩38,171 | +0.79% | 6.2천 |
|---|
| 2026.04.08 | ₩37,872 | ₩38,033 | ₩37,685 | ₩37,823 | -0.13% | 6.4천 |
|---|
| 2026.04.07 | ₩35,908 | ₩36,376 | ₩35,708 | ₩36,329 | +1.17% | 8.8천 |
|---|
| 2026.04.06 | ₩36,884 | ₩36,884 | ₩35,835 | ₩36,775 | -0.29% | 1.8만 |
|---|
| 2026.04.02 | ₩35,468 | ₩36,109 | ₩35,468 | ₩36,049 | +1.64% | 3.1만 |
|---|
| 2026.04.01 | ₩36,069 | ₩36,456 | ₩36,049 | ₩36,169 | +0.28% | 4.1천 |
|---|
| 2026.03.31 | ₩34,733 | ₩35,476 | ₩34,532 | ₩35,476 | +2.14% | 8.7천 |
|---|
| 2026.03.30 | ₩34,573 | ₩34,573 | ₩33,651 | ₩33,866 | -2.04% | 1만 |
|---|
| 2026.03.27 | ₩35,214 | ₩35,214 | ₩34,492 | ₩34,530 | -1.94% | 5.9천 |
|---|
| 2026.03.26 | ₩35,908 | ₩36,136 | ₩35,202 | ₩35,202 | -1.97% | 5.1천 |
|---|
| 2026.03.25 | ₩36,910 | ₩36,910 | ₩36,586 | ₩36,595 | -0.85% | 3.9천 |
|---|
| 2026.03.24 | ₩36,149 | ₩36,483 | ₩36,149 | ₩36,297 | +0.41% | 6.8천 |
|---|
| 2026.03.23 | ₩37,044 | ₩37,298 | ₩36,550 | ₩36,667 | -1.02% | 6.5천 |
|---|
| 2026.03.20 | ₩36,576 | ₩36,576 | ₩35,894 | ₩35,894 | -1.87% | 5.4천 |
|---|
| 2026.03.19 | ₩36,229 | ₩37,017 | ₩36,229 | ₩36,972 | +2.05% | 4.1천 |
|---|
| 2026.03.18 | ₩37,672 | ₩37,672 | ₩37,093 | ₩37,093 | -1.54% | 1만 |
|---|
| 2026.03.17 | ₩37,605 | ₩37,658 | ₩37,485 | ₩37,637 | +0.09% | 1.5만 |
|---|
| 2026.03.16 | ₩37,458 | ₩37,565 | ₩37,218 | ₩37,382 | -0.20% | 4천 |
|---|
| 2026.03.13 | ₩37,278 | ₩37,399 | ₩36,643 | ₩36,665 | -1.64% | 8.5천 |
|---|
| 2026.03.12 | ₩37,338 | ₩37,458 | ₩36,926 | ₩36,950 | -1.04% | 7.9천 |
|---|
| 2026.03.11 | ₩37,672 | ₩37,832 | ₩37,518 | ₩37,709 | +0.10% | 9.1천 |
|---|
| 2026.03.10 | ₩37,525 | ₩38,033 | ₩37,338 | ₩37,557 | +0.09% | 8.3천 |
|---|
| 2026.03.09 | ₩36,189 | ₩37,378 | ₩35,991 | ₩37,353 | +3.22% | 8.8천 |
|---|
| 2026.03.06 | ₩36,710 | ₩37,172 | ₩36,643 | ₩36,646 | -0.17% | 1만 |
|---|
| 2026.03.05 | ₩37,525 | ₩37,525 | ₩36,950 | ₩37,449 | -0.20% | 6.9천 |
|---|
| 2026.03.04 | ₩37,445 | ₩37,849 | ₩37,445 | ₩37,763 | +0.85% | 1만 |
|---|
| 2026.03.03 | ₩37,044 | ₩37,164 | ₩36,323 | ₩37,007 | -0.10% | 1.5만 |
|---|
| 2026.03.02 | ₩37,605 | ₩38,113 | ₩37,565 | ₩37,903 | +0.79% | 1.7만 |
|---|
| 2026.02.27 | ₩37,966 | ₩38,006 | ₩37,632 | ₩37,922 | -0.12% | 6.4천 |
|---|
| 2026.02.26 | ₩38,727 | ₩38,754 | ₩37,672 | ₩38,163 | -1.46% | 1만 |
|---|
| 2026.02.25 | ₩38,594 | ₩38,854 | ₩38,553 | ₩38,720 | +0.33% | 8.7천 |
|---|
| 2026.02.24 | ₩37,779 | ₩38,099 | ₩37,779 | ₩38,066 | +0.76% | 1.8만 |
|---|
| 2026.02.23 | ₩38,113 | ₩38,113 | ₩37,498 | ₩37,565 | -1.44% | 4.6천 |
|---|
| 2026.02.20 | ₩38,019 | ₩38,473 | ₩37,779 | ₩38,233 | +0.56% | 2.1만 |
|---|
| 2026.02.19 | ₩37,966 | ₩38,006 | ₩37,727 | ₩37,958 | -0.02% | 2만 |
|---|
| 2026.02.18 | ₩38,340 | ₩38,340 | ₩37,805 | ₩37,971 | -0.96% | 4.6천 |
|---|
| 2026.02.17 | ₩37,351 | ₩37,719 | ₩37,004 | ₩37,521 | +0.45% | 1.1만 |
|---|
| 2026.02.13 | ₩37,672 | ₩37,926 | ₩37,191 | ₩37,662 | -0.02% | 1.2만 |
|---|
| 2026.02.12 | ₩38,340 | ₩38,340 | ₩37,431 | ₩37,455 | -2.31% | 1.7만 |
|---|
| 2026.02.11 | ₩38,687 | ₩38,687 | ₩37,899 | ₩38,268 | -1.08% | 1.8만 |
|---|
| 2026.02.10 | ₩38,741 | ₩38,741 | ₩38,193 | ₩38,194 | -1.41% | 4만 |
|---|
| 2026.02.09 | ₩38,046 | ₩38,607 | ₩37,999 | ₩38,443 | +1.04% | 3.5만 |
|---|
| 2026.02.06 | ₩37,097 | ₩37,765 | ₩37,097 | ₩37,692 | +1.60% | 5.3만 |
|---|
| 2026.02.05 | ₩36,737 | ₩36,924 | ₩36,283 | ₩36,518 | -0.60% | 2.8만 |
|---|
| 2026.02.04 | ₩38,928 | ₩38,928 | ₩36,950 | ₩37,385 | -3.96% | 1.3만 |
|---|
| 2026.02.03 | ₩39,128 | ₩39,435 | ₩38,353 | ₩38,807 | -0.82% | 1.7만 |
|---|
| 2026.02.02 | ₩39,475 | ₩39,555 | ₩39,292 | ₩39,292 | -0.46% | 1.7만 |
|---|
| 2026.01.30 | ₩39,823 | ₩39,903 | ₩39,061 | ₩39,140 | -1.71% | 5.8천 |
|---|
| 2026.01.29 | ₩40,170 | ₩40,170 | ₩38,113 | ₩40,107 | -0.16% | 2.3만 |
|---|
| 2026.01.28 | ₩40,199 | ₩40,464 | ₩40,197 | ₩40,369 | +0.42% | 48.2만 |
|---|
| 2026.01.27 | ₩40,023 | ₩40,197 | ₩40,023 | ₩40,167 | +0.36% | 3.4만 |
|---|
| 2026.01.26 | ₩39,696 | ₩39,757 | ₩39,535 | ₩39,535 | -0.40% | 7.3천 |
|---|
| 2026.01.23 | ₩39,515 | ₩39,742 | ₩39,449 | ₩39,533 | +0.04% | 1.2만 |
|---|
| 2026.01.22 | ₩39,208 | ₩39,473 | ₩39,208 | ₩39,386 | +0.45% | 4.7천 |
|---|
| 2026.01.21 | ₩38,807 | ₩39,328 | ₩38,553 | ₩39,068 | +0.67% | 8.5천 |
|---|
| 2026.01.20 | ₩38,981 | ₩39,168 | ₩38,607 | ₩38,623 | -0.92% | 8.1천 |
|---|
| 2026.01.16 | ₩39,676 | ₩39,749 | ₩39,668 | ₩39,716 | +0.10% | 4.5천 |
|---|
| 2026.01.15 | ₩39,676 | ₩39,970 | ₩39,589 | ₩39,589 | -0.22% | 1.7만 |
|---|
| 2026.01.14 | ₩39,241 | ₩39,422 | ₩39,208 | ₩39,422 | +0.46% | 1.2만 |
|---|
| 2026.01.13 | ₩39,783 | ₩39,936 | ₩39,716 | ₩39,773 | -0.02% | 29.1만 |
|---|
| 2026.01.12 | ₩39,555 | ₩39,885 | ₩39,555 | ₩39,885 | +0.83% | 4.5천 |
|---|
| 2026.01.09 | ₩39,368 | ₩39,449 | ₩39,328 | ₩39,441 | +0.18% | 3.5천 |
|---|
| 2026.01.08 | ₩38,861 | ₩38,908 | ₩38,781 | ₩38,908 | +0.12% | 7.5천 |
|---|
| 2026.01.07 | ₩39,275 | ₩39,336 | ₩39,128 | ₩39,135 | -0.36% | 3.4천 |
|---|
| 2026.01.06 | ₩39,074 | ₩39,314 | ₩39,068 | ₩39,314 | +0.61% | 7.2천 |
|---|
| 2026.01.05 | ₩38,934 | ₩38,953 | ₩38,807 | ₩38,841 | -0.24% | 2천 |
|---|
| 2026.01.02 | ₩37,992 | ₩38,253 | ₩37,979 | ₩38,209 | +0.57% | 2.7천 |
|---|
| 2025.12.31 | ₩37,939 | ₩37,939 | ₩37,678 | ₩37,678 | -0.69% | 4천 |
|---|
| 2025.12.30 | ₩38,099 | ₩38,260 | ₩38,003 | ₩38,003 | -0.25% | 3천 |
|---|
| 2025.12.29 | ₩38,033 | ₩38,126 | ₩37,979 | ₩38,066 | +0.09% | 5.4천 |
|---|
| 2025.12.26 | ₩38,246 | ₩38,433 | ₩38,246 | ₩38,352 | +0.28% | 2.7천 |
|---|
| 2025.12.24 | ₩38,280 | ₩38,383 | ₩38,220 | ₩38,383 | +0.27% | 2.5천 |
|---|
| 2025.12.23 | ₩38,166 | ₩38,309 | ₩38,139 | ₩38,309 | +0.37% | 4천 |
|---|
| 2025.12.22 | ₩38,006 | ₩38,133 | ₩37,926 | ₩38,133 | +0.33% | 5.3천 |
|---|
| 2025.12.19 | ₩37,618 | ₩37,705 | ₩37,605 | ₩37,687 | +0.18% | 2.7천 |
|---|
| 2025.12.18 | ₩37,204 | ₩37,298 | ₩37,031 | ₩37,044 | -0.43% | 6천 |
|---|
| 2025.12.17 | ₩37,164 | ₩37,164 | ₩36,379 | ₩36,379 | -2.11% | 5.5천 |
|---|
| 2025.12.16 | ₩37,231 | ₩37,465 | ₩37,123 | ₩37,465 | +0.63% | 4.9천 |
|---|
| 2025.12.15 | ₩37,645 | ₩37,645 | ₩37,290 | ₩37,290 | -0.94% | 3.5천 |
|---|
| 2025.12.12 | ₩38,179 | ₩38,179 | ₩37,458 | ₩37,648 | -1.39% | 1.7만 |
|---|
| 2025.12.11 | ₩38,433 | ₩38,791 | ₩38,326 | ₩38,791 | +0.93% | 5.5천 |
|---|
| 2025.12.10 | ₩38,647 | ₩38,944 | ₩38,580 | ₩38,944 | +0.77% | 3.8천 |
|---|
| 2025.12.09 | ₩38,801 | ₩38,834 | ₩38,741 | ₩38,777 | -0.06% | 5.7만 |
|---|
| 2025.12.08 | ₩38,594 | ₩38,767 | ₩38,553 | ₩38,666 | +0.19% | 5.1천 |
|---|
| 2025.12.05 | ₩38,741 | ₩38,767 | ₩38,484 | ₩38,604 | -0.35% | 3천 |
|---|
| 2025.12.04 | ₩38,366 | ₩38,487 | ₩38,313 | ₩38,457 | +0.24% | 7.4천 |
|---|
| 2025.12.03 | ₩37,845 | ₩38,220 | ₩37,845 | ₩38,178 | +0.88% | 4.9천 |
|---|
| 2025.12.02 | ₩38,314 | ₩38,420 | ₩37,958 | ₩38,146 | -0.44% | 4.3천 |
|---|
| 2025.12.01 | ₩37,900 | ₩38,126 | ₩37,848 | ₩37,896 | -0.01% | 3.3천 |
|---|
| 2025.11.28 | ₩38,146 | ₩38,288 | ₩38,113 | ₩38,288 | +0.37% | 2.3천 |
|---|
| 2025.11.26 | ₩37,779 | ₩38,046 | ₩37,779 | ₩37,976 | +0.52% | 3.3천 |
|---|
| 2025.11.25 | ₩36,910 | ₩37,536 | ₩36,910 | ₩37,536 | +1.69% | 5.7천 |
|---|
| 2025.11.24 | ₩37,191 | ₩37,353 | ₩37,164 | ₩37,353 | +0.43% | 2.6천 |
|---|
| 2025.11.21 | ₩35,735 | ₩36,429 | ₩35,601 | ₩36,042 | +0.86% | 5.8천 |
|---|
| 2025.11.20 | ₩37,926 | ₩38,059 | ₩35,967 | ₩35,967 | -5.16% | 4.8천 |
|---|
| 2025.11.19 | ₩36,550 | ₩37,498 | ₩36,550 | ₩37,077 | +1.44% | 6.8천 |
|---|
| 2025.11.18 | ₩36,550 | ₩37,004 | ₩36,409 | ₩36,790 | +0.66% | 1.1만 |
|---|
| 2025.11.17 | ₩37,520 | ₩37,805 | ₩37,152 | ₩37,314 | -0.55% | 2천 |
|---|
| 2025.11.14 | ₩37,405 | ₩38,019 | ₩37,405 | ₩37,640 | +0.63% | 4천 |
|---|
| 2025.11.13 | ₩38,340 | ₩38,340 | ₩37,525 | ₩37,656 | -1.78% | 4.4천 |
|---|
| 2025.11.12 | ₩39,061 | ₩39,235 | ₩38,770 | ₩38,899 | -0.41% | 2.6천 |
|---|
| 2025.11.11 | ₩39,008 | ₩39,141 | ₩38,914 | ₩39,030 | +0.06% | 4천 |
|---|
| 2025.11.10 | ₩39,042 | ₩39,475 | ₩39,008 | ₩39,475 | +1.11% | 4천 |
|---|
| 2025.11.07 | ₩37,886 | ₩38,479 | ₩37,514 | ₩38,479 | +1.57% | 2.7천 |
|---|
| 2025.11.06 | ₩38,945 | ₩38,969 | ₩38,527 | ₩38,553 | -1.01% | 5.6천 |
|---|
| 2025.11.05 | ₩39,248 | ₩39,557 | ₩39,248 | ₩39,343 | +0.24% | 3.8천 |
|---|
| 2025.11.04 | ₩39,569 | ₩39,662 | ₩39,038 | ₩39,038 | -1.34% | 4.5천 |
|---|
| 2025.11.03 | ₩40,317 | ₩40,384 | ₩40,090 | ₩40,167 | -0.37% | 4.8천 |
|---|
| 2025.10.31 | ₩40,285 | ₩40,285 | ₩39,903 | ₩40,071 | -0.53% | 4.9천 |
|---|
| 2025.10.30 | ₩39,929 | ₩40,103 | ₩39,815 | ₩39,815 | -0.29% | 2천 |
|---|
| 2025.10.29 | ₩40,584 | ₩40,704 | ₩40,410 | ₩40,671 | +0.21% | 1.7만 |
|---|
| 2025.10.28 | ₩39,996 | ₩40,357 | ₩39,970 | ₩40,263 | +0.67% | 6.8천 |
|---|
| 2025.10.27 | ₩40,023 | ₩40,023 | ₩39,823 | ₩40,014 | -0.02% | 4.2천 |
|---|
| 2025.10.24 | ₩39,141 | ₩39,342 | ₩39,088 | ₩39,229 | +0.23% | 7.1천 |
|---|
| 2025.10.23 | ₩38,473 | ₩38,660 | ₩38,473 | ₩38,574 | +0.26% | 3.5천 |
|---|
| 2025.10.22 | ₩38,513 | ₩38,513 | ₩37,765 | ₩38,003 | -1.33% | 2천 |
|---|
| 2025.10.21 | ₩38,407 | ₩38,594 | ₩38,407 | ₩38,511 | +0.27% | 4천 |
|---|
| 2025.10.20 | ₩38,313 | ₩38,807 | ₩38,313 | ₩38,670 | +0.93% | 8.7천 |
|---|
| 2025.10.17 | ₩38,313 | ₩38,380 | ₩37,926 | ₩38,258 | -0.14% | 7천 |
|---|
| 2025.10.16 | ₩38,727 | ₩38,886 | ₩38,178 | ₩38,350 | -0.97% | 1.6만 |
|---|
| 2025.10.15 | ₩38,821 | ₩38,839 | ₩38,086 | ₩38,497 | -0.83% | 2.7천 |
|---|
| 2025.10.14 | ₩38,193 | ₩38,447 | ₩37,979 | ₩38,191 | -0.00% | 2.7천 |
|---|
| 2025.10.13 | ₩38,527 | ₩38,781 | ₩38,420 | ₩38,747 | +0.57% | 3.6천 |
|---|
| 2025.10.10 | ₩38,700 | ₩38,700 | ₩37,672 | ₩37,672 | -2.66% | 1.5천 |
|---|