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 | ₩45,590 | ₩45,590 | ₩45,248 | ₩45,499 | -0.20% | 7.5만 |
| 2026.10.08 | ₩45,537 | ₩45,765 | ₩44,745 | ₩44,982 | -1.22% | 2만 |
| 2026.10.07 | ₩45,658 | ₩45,979 | ₩45,658 | ₩45,974 | +0.69% | 2.6만 |
| 2026.10.06 | ₩46,288 | ₩46,811 | ₩46,288 | ₩46,489 | +0.43% | 5만 |
| 2026.10.05 | ₩46,119 | ₩46,422 | ₩46,067 | ₩46,262 | +0.31% | 30.7만 |
| 2026.10.02 | ₩46,060 | ₩46,167 | ₩45,865 | ₩45,970 | -0.20% | 1.6만 |
| 2026.10.01 | ₩45,094 | ₩45,416 | ₩44,732 | ₩45,234 | +0.31% | 1.9만 |
| 2026.09.30 | ₩44,953 | ₩45,041 | ₩44,874 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,888 |
| -0.15% |
| 1.7만 |
| 2026.09.29 | ₩45,161 | ₩45,161 | ₩44,741 | ₩44,933 | -0.50% | 1.8만 |
|---|
| 2026.09.28 | ₩45,282 | ₩45,282 | ₩44,370 | ₩44,703 | -1.28% | 2.5만 |
|---|
| 2026.09.25 | ₩45,175 | ₩45,510 | ₩45,148 | ₩45,341 | +0.37% | 2.3만 |
|---|
| 2026.09.24 | ₩45,027 | ₩45,349 | ₩44,799 | ₩45,134 | +0.24% | 3.4만 |
|---|
| 2026.09.23 | ₩46,033 | ₩46,033 | ₩45,309 | ₩45,374 | -1.43% | 2.2만 |
|---|
| 2026.09.22 | ₩45,698 | ₩46,033 | ₩45,564 | ₩46,024 | +0.71% | 2.7만 |
|---|
| 2026.09.21 | ₩45,287 | ₩45,831 | ₩45,201 | ₩45,772 | +1.07% | 2만 |
|---|
| 2026.09.18 | ₩44,370 | ₩44,517 | ₩43,959 | ₩44,497 | +0.29% | 1.7만 |
|---|
| 2026.09.17 | ₩44,142 | ₩44,209 | ₩44,068 | ₩44,134 | -0.02% | 1.5만 |
|---|
| 2026.09.16 | ₩43,485 | ₩44,410 | ₩42,801 | ₩43,110 | -0.86% | 1.5만 |
|---|
| 2026.09.15 | ₩43,297 | ₩43,297 | ₩42,915 | ₩42,933 | -0.84% | 9.6천 |
|---|
| 2026.09.14 | ₩43,860 | ₩43,860 | ₩42,841 | ₩43,163 | -1.59% | 1.1만 |
|---|
| 2026.09.11 | ₩44,155 | ₩44,464 | ₩44,155 | ₩44,350 | +0.44% | 1.2만 |
|---|
| 2026.09.10 | ₩44,759 | ₩44,759 | ₩43,820 | ₩43,840 | -2.05% | 2.1만 |
|---|
| 2026.09.09 | ₩44,906 | ₩45,000 | ₩44,680 | ₩44,758 | -0.33% | 1.3만 |
|---|
| 2026.09.08 | ₩45,014 | ₩45,201 | ₩44,678 | ₩44,894 | -0.27% | 2.8만 |
|---|
| 2026.09.04 | ₩44,021 | ₩44,517 | ₩44,021 | ₩44,473 | +1.03% | 2.8만 |
|---|
| 2026.09.03 | ₩43,511 | ₩43,874 | ₩43,242 | ₩43,819 | +0.71% | 3.5만 |
|---|
| 2026.09.02 | ₩42,854 | ₩43,232 | ₩42,801 | ₩43,232 | +0.88% | 1.6만 |
|---|
| 2026.09.01 | ₩43,941 | ₩43,941 | ₩42,908 | ₩42,944 | -2.27% | 2.7만 |
|---|
| 2026.08.31 | ₩43,619 | ₩43,793 | ₩43,498 | ₩43,746 | +0.29% | 2.4만 |
|---|
| 2026.08.28 | ₩44,128 | ₩44,222 | ₩43,552 | ₩43,585 | -1.23% | 1.7만 |
|---|
| 2026.08.27 | ₩43,914 | ₩44,316 | ₩43,914 | ₩44,289 | +0.86% | 1.4만 |
|---|
| 2026.08.26 | ₩43,538 | ₩43,605 | ₩43,337 | ₩43,554 | +0.04% | 5만 |
|---|
| 2026.08.25 | ₩43,538 | ₩43,538 | ₩43,149 | ₩43,444 | -0.22% | 1.9만 |
|---|
| 2026.08.24 | ₩43,833 | ₩43,927 | ₩42,622 | ₩42,917 | -2.09% | 2.6만 |
|---|
| 2026.08.21 | ₩43,552 | ₩43,884 | ₩43,431 | ₩43,833 | +0.65% | 2.4만 |
|---|
| 2026.08.20 | ₩43,458 | ₩43,458 | ₩43,089 | ₩43,283 | -0.40% | 1.3만 |
|---|
| 2026.08.19 | ₩43,753 | ₩43,753 | ₩43,082 | ₩43,458 | -0.67% | 2.1만 |
|---|
| 2026.08.18 | ₩44,155 | ₩44,155 | ₩43,646 | ₩43,837 | -0.72% | 13.5만 |
|---|
| 2026.08.17 | ₩45,483 | ₩45,596 | ₩45,298 | ₩45,306 | -0.39% | 1.1만 |
|---|
| 2026.08.14 | ₩45,243 | ₩45,328 | ₩44,853 | ₩44,996 | -0.55% | 2.3만 |
|---|
| 2026.08.13 | ₩44,638 | ₩45,148 | ₩44,638 | ₩44,939 | +0.67% | 4.3만 |
|---|
| 2026.08.12 | ₩44,571 | ₩44,812 | ₩44,524 | ₩44,642 | +0.16% | 1.3만 |
|---|
| 2026.08.11 | ₩43,875 | ₩44,075 | ₩43,605 | ₩43,760 | -0.26% | 2.7만 |
|---|
| 2026.08.10 | ₩43,900 | ₩44,075 | ₩43,733 | ₩43,733 | -0.38% | 9.2천 |
|---|
| 2026.08.07 | ₩44,249 | ₩44,249 | ₩43,418 | ₩43,997 | -0.57% | 1.4만 |
|---|
| 2026.08.06 | ₩43,377 | ₩43,793 | ₩43,277 | ₩43,324 | -0.12% | 8.9천 |
|---|
| 2026.08.05 | ₩44,021 | ₩44,534 | ₩43,860 | ₩43,876 | -0.33% | 1.5만 |
|---|
| 2026.08.04 | ₩43,780 | ₩44,356 | ₩43,619 | ₩44,277 | +1.14% | 1.6만 |
|---|
| 2026.08.03 | ₩41,231 | ₩42,640 | ₩41,231 | ₩42,619 | +3.37% | 22만 |
|---|
| 2026.07.31 | ₩41,982 | ₩41,982 | ₩41,124 | ₩41,650 | -0.79% | 128.1만 |
|---|
| 2026.07.30 | ₩40,078 | ₩40,963 | ₩40,078 | ₩40,895 | +2.04% | 4.4만 |
|---|
| 2026.07.29 | ₩39,166 | ₩39,970 | ₩38,763 | ₩38,808 | -0.91% | 1.1만 |
|---|
| 2026.07.28 | ₩39,474 | ₩39,973 | ₩39,474 | ₩39,870 | +1.00% | 7.7천 |
|---|
| 2026.07.27 | ₩41,231 | ₩41,231 | ₩40,118 | ₩40,535 | -1.69% | 1.5만 |
|---|
| 2026.07.24 | ₩41,043 | ₩41,116 | ₩40,557 | ₩40,557 | -1.19% | 1.4만 |
|---|
| 2026.07.23 | ₩41,043 | ₩41,687 | ₩40,950 | ₩41,281 | +0.58% | 1.8만 |
|---|
| 2026.07.22 | ₩42,385 | ₩42,385 | ₩41,942 | ₩42,094 | -0.69% | 24.3만 |
|---|
| 2026.07.21 | ₩45,336 | ₩45,336 | ₩41,929 | ₩42,378 | -6.52% | 18.9만 |
|---|
| 2026.07.20 | ₩41,687 | ₩41,821 | ₩41,331 | ₩41,406 | -0.68% | 12.6만 |
|---|
| 2026.07.17 | ₩40,252 | ₩41,580 | ₩40,158 | ₩41,157 | +2.25% | 7.3만 |
|---|
| 2026.07.16 | ₩42,975 | ₩42,975 | ₩41,636 | ₩41,636 | -3.11% | 7.3만 |
|---|
| 2026.07.15 | ₩43,511 | ₩43,511 | ₩42,324 | ₩42,903 | -1.40% | 2.6만 |
|---|
| 2026.07.14 | ₩43,404 | ₩43,404 | ₩42,532 | ₩43,061 | -0.79% | 1.7만 |
|---|
| 2026.07.13 | ₩42,935 | ₩42,975 | ₩42,331 | ₩42,398 | -1.25% | 7.6천 |
|---|
| 2026.07.10 | ₩43,270 | ₩43,391 | ₩43,082 | ₩43,321 | +0.12% | 1.3만 |
|---|
| 2026.07.09 | ₩43,297 | ₩43,471 | ₩42,974 | ₩43,328 | +0.07% | 2.5만 |
|---|
| 2026.07.08 | ₩42,358 | ₩42,801 | ₩41,956 | ₩42,783 | +1.00% | 9.1천 |
|---|
| 2026.07.07 | ₩43,029 | ₩43,029 | ₩42,271 | ₩42,472 | -1.29% | 1.1만 |
|---|
| 2026.07.06 | ₩43,216 | ₩43,686 | ₩43,216 | ₩43,411 | +0.45% | 1.5만 |
|---|
| 2026.07.02 | ₩43,518 | ₩43,739 | ₩42,371 | ₩42,724 | -1.82% | 1만 |
|---|
| 2026.07.01 | ₩43,585 | ₩43,874 | ₩43,371 | ₩43,371 | -0.49% | 2만 |
|---|
| 2026.06.30 | ₩43,565 | ₩44,960 | ₩43,565 | ₩44,437 | +2.00% | 7.7천 |
|---|
| 2026.06.29 | ₩42,465 | ₩43,538 | ₩42,465 | ₩43,507 | +2.45% | 7.3천 |
|---|
| 2026.06.26 | ₩42,331 | ₩42,693 | ₩42,298 | ₩42,391 | +0.14% | 9.1천 |
|---|
| 2026.06.25 | ₩43,565 | ₩43,565 | ₩42,787 | ₩42,900 | -1.53% | 1.1만 |
|---|
| 2026.06.24 | ₩42,734 | ₩43,216 | ₩42,465 | ₩42,586 | -0.35% | 7.5천 |
|---|
| 2026.06.23 | ₩42,640 | ₩43,485 | ₩42,640 | ₩42,959 | +0.75% | 1.3만 |
|---|
| 2026.06.22 | ₩45,275 | ₩45,275 | ₩44,356 | ₩44,524 | -1.66% | 1.3만 |
|---|
| 2026.06.18 | ₩44,618 | ₩44,906 | ₩44,591 | ₩44,902 | +0.64% | 5.2천 |
|---|
| 2026.06.17 | ₩44,611 | ₩44,731 | ₩43,817 | ₩43,883 | -1.63% | 7.4천 |
|---|
| 2026.06.16 | ₩45,000 | ₩45,000 | ₩44,169 | ₩44,200 | -1.78% | 9.3천 |
|---|
| 2026.06.15 | ₩44,713 | ₩44,913 | ₩44,591 | ₩44,748 | +0.08% | 1.2만 |
|---|
| 2026.06.12 | ₩43,350 | ₩43,553 | ₩42,784 | ₩43,373 | +0.05% | 1.3만 |
|---|
| 2026.06.11 | ₩41,982 | ₩43,163 | ₩41,808 | ₩43,136 | +2.75% | 1.6만 |
|---|
| 2026.06.10 | ₩42,975 | ₩42,975 | ₩41,634 | ₩41,779 | -2.78% | 1.6만 |
|---|
| 2026.06.09 | ₩44,075 | ₩44,075 | ₩41,808 | ₩42,974 | -2.50% | 1.5만 |
|---|
| 2026.06.08 | ₩44,021 | ₩44,021 | ₩43,518 | ₩43,634 | -0.88% | 1.4만 |
|---|
| 2026.06.05 | ₩44,460 | ₩44,460 | ₩43,002 | ₩43,117 | -3.02% | 1.5만 |
|---|
| 2026.06.04 | ₩44,980 | ₩45,930 | ₩44,980 | ₩45,762 | +1.74% | 9.6천 |
|---|
| 2026.06.03 | ₩46,905 | ₩46,905 | ₩45,899 | ₩46,014 | -1.90% | 1.2만 |
|---|
| 2026.06.02 | ₩46,704 | ₩46,972 | ₩46,697 | ₩46,896 | +0.41% | 8천 |
|---|
| 2026.06.01 | ₩45,792 | ₩46,676 | ₩45,658 | ₩46,470 | +1.48% | 1.2만 |
|---|
| 2026.05.29 | ₩45,389 | ₩45,550 | ₩45,108 | ₩45,550 | +0.35% | 33.1만 |
|---|
| 2026.05.28 | ₩44,558 | ₩45,148 | ₩44,410 | ₩45,061 | +1.13% | 7.9천 |
|---|
| 2026.05.27 | ₩44,866 | ₩44,866 | ₩44,222 | ₩44,524 | -0.76% | 8.7천 |
|---|
| 2026.05.26 | ₩45,000 | ₩45,000 | ₩44,705 | ₩44,866 | -0.30% | 5.3천 |
|---|
| 2026.05.22 | ₩43,954 | ₩44,209 | ₩43,887 | ₩43,939 | -0.03% | 1.7만 |
|---|
| 2026.05.21 | ₩43,337 | ₩44,028 | ₩43,310 | ₩43,797 | +1.06% | 1.3만 |
|---|
| 2026.05.20 | ₩42,734 | ₩43,391 | ₩42,734 | ₩43,321 | +1.37% | 6.8만 |
|---|
| 2026.05.19 | ₩42,452 | ₩42,881 | ₩42,371 | ₩42,519 | +0.16% | 6.4천 |
|---|
| 2026.05.18 | ₩43,558 | ₩43,558 | ₩42,787 | ₩43,081 | -1.10% | 4.9천 |
|---|
| 2026.05.15 | ₩43,632 | ₩43,947 | ₩43,592 | ₩43,592 | -0.09% | 5.1천 |
|---|
| 2026.05.14 | ₩44,343 | ₩44,812 | ₩44,209 | ₩44,698 | +0.80% | 8.6천 |
|---|
| 2026.05.13 | ₩43,833 | ₩44,437 | ₩43,833 | ₩44,332 | +1.14% | 1.1만 |
|---|
| 2026.05.12 | ₩43,900 | ₩44,289 | ₩43,163 | ₩43,875 | -0.06% | 1만 |
|---|
| 2026.05.11 | ₩44,296 | ₩44,598 | ₩44,276 | ₩44,468 | +0.39% | 1.1만 |
|---|
| 2026.05.08 | ₩43,892 | ₩44,169 | ₩43,807 | ₩44,169 | +0.63% | 8천 |
|---|
| 2026.05.07 | ₩43,967 | ₩44,209 | ₩43,418 | ₩43,463 | -1.15% | 7천 |
|---|
| 2026.05.06 | ₩43,471 | ₩44,115 | ₩43,438 | ₩44,115 | +1.48% | 1.5만 |
|---|
| 2026.05.05 | ₩42,915 | ₩42,962 | ₩42,901 | ₩42,915 | 0.00% | 1.3만 |
|---|
| 2026.05.04 | ₩42,640 | ₩42,707 | ₩42,204 | ₩42,456 | -0.43% | 1.8만 |
|---|
| 2026.05.01 | ₩43,364 | ₩43,364 | ₩42,184 | ₩42,341 | -2.36% | 1.9만 |
|---|
| 2026.04.30 | ₩41,419 | ₩42,029 | ₩41,245 | ₩42,029 | +1.47% | 5.1만 |
|---|
| 2026.04.29 | ₩41,057 | ₩41,198 | ₩40,822 | ₩41,094 | +0.09% | 3.3만 |
|---|
| 2026.04.28 | ₩41,124 | ₩41,365 | ₩40,990 | ₩41,255 | +0.32% | 2.1만 |
|---|
| 2026.04.27 | ₩41,902 | ₩42,251 | ₩41,875 | ₩42,228 | +0.78% | 9.5천 |
|---|
| 2026.04.24 | ₩41,795 | ₩42,264 | ₩41,662 | ₩42,204 | +0.98% | 1.4만 |
|---|
| 2026.04.23 | ₩41,754 | ₩41,875 | ₩40,986 | ₩41,399 | -0.85% | 9.5천 |
|---|
| 2026.04.22 | ₩41,795 | ₩41,984 | ₩41,647 | ₩41,984 | +0.45% | 5.3만 |
|---|
| 2026.04.21 | ₩41,567 | ₩41,627 | ₩40,963 | ₩40,975 | -1.42% | 5.7천 |
|---|
| 2026.04.20 | ₩41,137 | ₩41,325 | ₩41,111 | ₩41,316 | +0.43% | 1.2만 |
|---|
| 2026.04.17 | ₩41,567 | ₩41,620 | ₩41,329 | ₩41,423 | -0.35% | 5.3천 |
|---|
| 2026.04.16 | ₩40,668 | ₩40,869 | ₩40,507 | ₩40,822 | +0.38% | 7.1천 |
|---|
| 2026.04.15 | ₩40,453 | ₩40,653 | ₩40,239 | ₩40,653 | +0.49% | 4.2천 |
|---|
| 2026.04.14 | ₩39,977 | ₩40,279 | ₩39,977 | ₩40,239 | +0.65% | 7.2만 |
|---|
| 2026.04.13 | ₩38,616 | ₩39,282 | ₩38,616 | ₩39,282 | +1.73% | 6.9천 |
|---|
| 2026.04.10 | ₩38,656 | ₩38,750 | ₩38,523 | ₩38,542 | -0.29% | 5천 |
|---|
| 2026.04.09 | ₩38,026 | ₩38,334 | ₩37,784 | ₩38,326 | +0.79% | 6.2천 |
|---|
| 2026.04.08 | ₩38,026 | ₩38,187 | ₩37,838 | ₩37,976 | -0.13% | 6.4천 |
|---|
| 2026.04.07 | ₩36,054 | ₩36,523 | ₩35,853 | ₩36,476 | +1.17% | 8.8천 |
|---|
| 2026.04.06 | ₩37,033 | ₩37,033 | ₩35,980 | ₩36,924 | -0.29% | 1.8만 |
|---|
| 2026.04.02 | ₩35,611 | ₩36,255 | ₩35,611 | ₩36,195 | +1.64% | 3.1만 |
|---|
| 2026.04.01 | ₩36,215 | ₩36,604 | ₩36,195 | ₩36,315 | +0.28% | 4.1천 |
|---|
| 2026.03.31 | ₩34,874 | ₩35,619 | ₩34,672 | ₩35,619 | +2.14% | 8.7천 |
|---|
| 2026.03.30 | ₩34,713 | ₩34,713 | ₩33,787 | ₩34,003 | -2.04% | 1만 |
|---|
| 2026.03.27 | ₩35,356 | ₩35,356 | ₩34,632 | ₩34,670 | -1.94% | 5.9천 |
|---|
| 2026.03.26 | ₩36,054 | ₩36,282 | ₩35,344 | ₩35,344 | -1.97% | 5.1천 |
|---|
| 2026.03.25 | ₩37,060 | ₩37,060 | ₩36,734 | ₩36,743 | -0.85% | 3.9천 |
|---|
| 2026.03.24 | ₩36,295 | ₩36,631 | ₩36,295 | ₩36,444 | +0.41% | 6.8천 |
|---|
| 2026.03.23 | ₩37,194 | ₩37,449 | ₩36,698 | ₩36,816 | -1.02% | 6.5천 |
|---|
| 2026.03.20 | ₩36,725 | ₩36,725 | ₩36,039 | ₩36,039 | -1.87% | 5.4천 |
|---|
| 2026.03.19 | ₩36,376 | ₩37,167 | ₩36,376 | ₩37,122 | +2.05% | 4.1천 |
|---|
| 2026.03.18 | ₩37,824 | ₩37,824 | ₩37,244 | ₩37,244 | -1.54% | 1만 |
|---|
| 2026.03.17 | ₩37,757 | ₩37,811 | ₩37,637 | ₩37,790 | +0.09% | 1.5만 |
|---|
| 2026.03.16 | ₩37,610 | ₩37,717 | ₩37,368 | ₩37,533 | -0.20% | 4천 |
|---|
| 2026.03.13 | ₩37,429 | ₩37,551 | ₩36,792 | ₩36,813 | -1.64% | 8.5천 |
|---|
| 2026.03.12 | ₩37,489 | ₩37,610 | ₩37,076 | ₩37,100 | -1.04% | 7.9천 |
|---|
| 2026.03.11 | ₩37,824 | ₩37,985 | ₩37,670 | ₩37,862 | +0.10% | 9.1천 |
|---|
| 2026.03.10 | ₩37,677 | ₩38,187 | ₩37,489 | ₩37,709 | +0.09% | 8.3천 |
|---|
| 2026.03.09 | ₩36,336 | ₩37,529 | ₩36,137 | ₩37,504 | +3.22% | 8.8천 |
|---|
| 2026.03.06 | ₩36,859 | ₩37,323 | ₩36,792 | ₩36,794 | -0.17% | 1만 |
|---|
| 2026.03.05 | ₩37,677 | ₩37,677 | ₩37,100 | ₩37,600 | -0.20% | 6.9천 |
|---|
| 2026.03.04 | ₩37,596 | ₩38,003 | ₩37,596 | ₩37,916 | +0.85% | 1만 |
|---|
| 2026.03.03 | ₩37,194 | ₩37,315 | ₩36,470 | ₩37,156 | -0.10% | 1.5만 |
|---|
| 2026.03.02 | ₩37,757 | ₩38,267 | ₩37,717 | ₩38,056 | +0.79% | 1.7만 |
|---|
| 2026.02.27 | ₩38,119 | ₩38,160 | ₩37,784 | ₩38,075 | -0.12% | 6.4천 |
|---|
| 2026.02.26 | ₩38,884 | ₩38,911 | ₩37,824 | ₩38,318 | -1.46% | 1만 |
|---|
| 2026.02.25 | ₩38,750 | ₩39,011 | ₩38,710 | ₩38,877 | +0.33% | 8.7천 |
|---|
| 2026.02.24 | ₩37,932 | ₩38,254 | ₩37,932 | ₩38,220 | +0.76% | 1.8만 |
|---|
| 2026.02.23 | ₩38,267 | ₩38,267 | ₩37,650 | ₩37,717 | -1.44% | 4.6천 |
|---|
| 2026.02.20 | ₩38,173 | ₩38,629 | ₩37,932 | ₩38,388 | +0.56% | 2.1만 |
|---|
| 2026.02.19 | ₩38,119 | ₩38,160 | ₩37,879 | ₩38,111 | -0.02% | 2만 |
|---|
| 2026.02.18 | ₩38,495 | ₩38,495 | ₩37,959 | ₩38,125 | -0.96% | 4.6천 |
|---|
| 2026.02.17 | ₩37,502 | ₩37,871 | ₩37,154 | ₩37,673 | +0.45% | 1.1만 |
|---|
| 2026.02.13 | ₩37,824 | ₩38,079 | ₩37,342 | ₩37,815 | -0.02% | 1.2만 |
|---|
| 2026.02.12 | ₩38,495 | ₩38,495 | ₩37,583 | ₩37,607 | -2.31% | 1.7만 |
|---|
| 2026.02.11 | ₩38,844 | ₩38,844 | ₩38,052 | ₩38,423 | -1.08% | 1.8만 |
|---|
| 2026.02.10 | ₩38,897 | ₩38,897 | ₩38,347 | ₩38,349 | -1.41% | 4만 |
|---|
| 2026.02.09 | ₩38,200 | ₩38,763 | ₩38,153 | ₩38,598 | +1.04% | 3.5만 |
|---|
| 2026.02.06 | ₩37,248 | ₩37,918 | ₩37,248 | ₩37,844 | +1.60% | 5.3만 |
|---|
| 2026.02.05 | ₩36,885 | ₩37,073 | ₩36,429 | ₩36,666 | -0.60% | 2.8만 |
|---|
| 2026.02.04 | ₩39,085 | ₩39,085 | ₩37,100 | ₩37,536 | -3.96% | 1.3만 |
|---|
| 2026.02.03 | ₩39,286 | ₩39,595 | ₩38,508 | ₩38,964 | -0.82% | 1.7만 |
|---|
| 2026.02.02 | ₩39,635 | ₩39,716 | ₩39,451 | ₩39,451 | -0.46% | 1.7만 |
|---|
| 2026.01.30 | ₩39,984 | ₩40,064 | ₩39,219 | ₩39,298 | -1.71% | 5.8천 |
|---|
| 2026.01.29 | ₩40,333 | ₩40,333 | ₩38,267 | ₩40,270 | -0.16% | 2.3만 |
|---|
| 2026.01.28 | ₩40,362 | ₩40,628 | ₩40,359 | ₩40,532 | +0.42% | 48.2만 |
|---|
| 2026.01.27 | ₩40,185 | ₩40,359 | ₩40,185 | ₩40,330 | +0.36% | 3.4만 |
|---|
| 2026.01.26 | ₩39,856 | ₩39,918 | ₩39,695 | ₩39,695 | -0.40% | 7.3천 |
|---|
| 2026.01.23 | ₩39,675 | ₩39,903 | ₩39,608 | ₩39,693 | +0.04% | 1.2만 |
|---|
| 2026.01.22 | ₩39,367 | ₩39,632 | ₩39,367 | ₩39,545 | +0.45% | 4.7천 |
|---|
| 2026.01.21 | ₩38,964 | ₩39,488 | ₩38,710 | ₩39,226 | +0.67% | 8.5천 |
|---|
| 2026.01.20 | ₩39,139 | ₩39,327 | ₩38,763 | ₩38,779 | -0.92% | 8.1천 |
|---|
| 2026.01.16 | ₩39,836 | ₩39,910 | ₩39,828 | ₩39,877 | +0.10% | 4.5천 |
|---|
| 2026.01.15 | ₩39,836 | ₩40,131 | ₩39,749 | ₩39,749 | -0.22% | 1.7만 |
|---|
| 2026.01.14 | ₩39,400 | ₩39,581 | ₩39,367 | ₩39,581 | +0.46% | 1.2만 |
|---|
| 2026.01.13 | ₩39,944 | ₩40,098 | ₩39,877 | ₩39,934 | -0.02% | 29.1만 |
|---|
| 2026.01.12 | ₩39,716 | ₩40,047 | ₩39,716 | ₩40,047 | +0.83% | 4.5천 |
|---|
| 2026.01.09 | ₩39,528 | ₩39,608 | ₩39,488 | ₩39,600 | +0.18% | 3.5천 |
|---|
| 2026.01.08 | ₩39,018 | ₩39,065 | ₩38,938 | ₩39,065 | +0.12% | 7.5천 |
|---|
| 2026.01.07 | ₩39,434 | ₩39,496 | ₩39,286 | ₩39,293 | -0.36% | 3.4천 |
|---|
| 2026.01.06 | ₩39,233 | ₩39,473 | ₩39,226 | ₩39,473 | +0.61% | 7.2천 |
|---|
| 2026.01.05 | ₩39,092 | ₩39,111 | ₩38,964 | ₩38,998 | -0.24% | 2천 |
|---|
| 2026.01.02 | ₩38,146 | ₩38,408 | ₩38,133 | ₩38,364 | +0.57% | 2.7천 |
|---|
| 2025.12.31 | ₩38,093 | ₩38,093 | ₩37,831 | ₩37,831 | -0.69% | 4천 |
|---|
| 2025.12.30 | ₩38,254 | ₩38,415 | ₩38,157 | ₩38,157 | -0.25% | 3천 |
|---|
| 2025.12.29 | ₩38,187 | ₩38,280 | ₩38,133 | ₩38,220 | +0.09% | 5.4천 |
|---|
| 2025.12.26 | ₩38,401 | ₩38,589 | ₩38,401 | ₩38,507 | +0.28% | 2.7천 |
|---|
| 2025.12.24 | ₩38,435 | ₩38,538 | ₩38,374 | ₩38,538 | +0.27% | 2.5천 |
|---|
| 2025.12.23 | ₩38,321 | ₩38,464 | ₩38,294 | ₩38,464 | +0.37% | 4천 |
|---|
| 2025.12.22 | ₩38,160 | ₩38,287 | ₩38,079 | ₩38,287 | +0.33% | 5.3천 |
|---|
| 2025.12.19 | ₩37,771 | ₩37,858 | ₩37,757 | ₩37,839 | +0.18% | 2.7천 |
|---|
| 2025.12.18 | ₩37,355 | ₩37,449 | ₩37,181 | ₩37,194 | -0.43% | 6천 |
|---|
| 2025.12.17 | ₩37,315 | ₩37,315 | ₩36,526 | ₩36,526 | -2.11% | 5.5천 |
|---|
| 2025.12.16 | ₩37,382 | ₩37,616 | ₩37,273 | ₩37,616 | +0.63% | 4.9천 |
|---|
| 2025.12.15 | ₩37,798 | ₩37,798 | ₩37,441 | ₩37,441 | -0.94% | 3.5천 |
|---|
| 2025.12.12 | ₩38,334 | ₩38,334 | ₩37,610 | ₩37,800 | -1.39% | 1.7만 |
|---|
| 2025.12.11 | ₩38,589 | ₩38,948 | ₩38,482 | ₩38,948 | +0.93% | 5.5천 |
|---|
| 2025.12.10 | ₩38,804 | ₩39,101 | ₩38,736 | ₩39,101 | +0.77% | 3.8천 |
|---|
| 2025.12.09 | ₩38,958 | ₩38,991 | ₩38,897 | ₩38,934 | -0.06% | 5.7만 |
|---|
| 2025.12.08 | ₩38,750 | ₩38,924 | ₩38,710 | ₩38,822 | +0.19% | 5.1천 |
|---|
| 2025.12.05 | ₩38,897 | ₩38,924 | ₩38,640 | ₩38,761 | -0.35% | 3천 |
|---|
| 2025.12.04 | ₩38,522 | ₩38,643 | ₩38,468 | ₩38,613 | +0.24% | 7.4천 |
|---|
| 2025.12.03 | ₩37,999 | ₩38,374 | ₩37,999 | ₩38,333 | +0.88% | 4.9천 |
|---|
| 2025.12.02 | ₩38,470 | ₩38,576 | ₩38,111 | ₩38,301 | -0.44% | 4.3천 |
|---|
| 2025.12.01 | ₩38,054 | ₩38,280 | ₩38,001 | ₩38,050 | -0.01% | 3.3천 |
|---|
| 2025.11.28 | ₩38,301 | ₩38,443 | ₩38,267 | ₩38,443 | +0.37% | 2.3천 |
|---|
| 2025.11.26 | ₩37,932 | ₩38,200 | ₩37,932 | ₩38,130 | +0.52% | 3.3천 |
|---|
| 2025.11.25 | ₩37,060 | ₩37,688 | ₩37,060 | ₩37,688 | +1.69% | 5.7천 |
|---|
| 2025.11.24 | ₩37,342 | ₩37,504 | ₩37,315 | ₩37,504 | +0.43% | 2.6천 |
|---|
| 2025.11.21 | ₩35,880 | ₩36,577 | ₩35,745 | ₩36,188 | +0.86% | 5.8천 |
|---|
| 2025.11.20 | ₩38,079 | ₩38,213 | ₩36,113 | ₩36,113 | -5.16% | 4.8천 |
|---|
| 2025.11.19 | ₩36,698 | ₩37,650 | ₩36,698 | ₩37,228 | +1.44% | 6.8천 |
|---|
| 2025.11.18 | ₩36,698 | ₩37,154 | ₩36,557 | ₩36,939 | +0.66% | 1.1만 |
|---|
| 2025.11.17 | ₩37,671 | ₩37,959 | ₩37,303 | ₩37,465 | -0.55% | 2천 |
|---|
| 2025.11.14 | ₩37,556 | ₩38,173 | ₩37,556 | ₩37,792 | +0.63% | 4천 |
|---|
| 2025.11.13 | ₩38,495 | ₩38,495 | ₩37,677 | ₩37,808 | -1.78% | 4.4천 |
|---|
| 2025.11.12 | ₩39,219 | ₩39,394 | ₩38,927 | ₩39,057 | -0.41% | 2.6천 |
|---|
| 2025.11.11 | ₩39,166 | ₩39,300 | ₩39,072 | ₩39,188 | +0.06% | 4천 |
|---|
| 2025.11.10 | ₩39,201 | ₩39,635 | ₩39,166 | ₩39,635 | +1.11% | 4천 |
|---|
| 2025.11.07 | ₩38,039 | ₩38,635 | ₩37,666 | ₩38,635 | +1.57% | 2.7천 |
|---|
| 2025.11.06 | ₩39,103 | ₩39,127 | ₩38,683 | ₩38,710 | -1.01% | 5.6천 |
|---|
| 2025.11.05 | ₩39,407 | ₩39,717 | ₩39,407 | ₩39,502 | +0.24% | 3.8천 |
|---|
| 2025.11.04 | ₩39,729 | ₩39,823 | ₩39,197 | ₩39,197 | -1.34% | 4.5천 |
|---|
| 2025.11.03 | ₩40,480 | ₩40,547 | ₩40,252 | ₩40,330 | -0.37% | 4.8천 |
|---|
| 2025.10.31 | ₩40,448 | ₩40,448 | ₩40,064 | ₩40,233 | -0.53% | 4.9천 |
|---|
| 2025.10.30 | ₩40,091 | ₩40,266 | ₩39,976 | ₩39,976 | -0.29% | 2천 |
|---|
| 2025.10.29 | ₩40,748 | ₩40,869 | ₩40,574 | ₩40,836 | +0.21% | 1.7만 |
|---|
| 2025.10.28 | ₩40,158 | ₩40,520 | ₩40,131 | ₩40,426 | +0.67% | 6.8천 |
|---|
| 2025.10.27 | ₩40,185 | ₩40,185 | ₩39,984 | ₩40,176 | -0.02% | 4.2천 |
|---|
| 2025.10.24 | ₩39,300 | ₩39,501 | ₩39,246 | ₩39,388 | +0.23% | 7.1천 |
|---|
| 2025.10.23 | ₩38,629 | ₩38,817 | ₩38,629 | ₩38,730 | +0.26% | 3.5천 |
|---|
| 2025.10.22 | ₩38,669 | ₩38,669 | ₩37,918 | ₩38,157 | -1.33% | 2천 |
|---|
| 2025.10.21 | ₩38,562 | ₩38,750 | ₩38,562 | ₩38,667 | +0.27% | 4천 |
|---|
| 2025.10.20 | ₩38,468 | ₩38,964 | ₩38,468 | ₩38,826 | +0.93% | 8.7천 |
|---|
| 2025.10.17 | ₩38,468 | ₩38,535 | ₩38,079 | ₩38,413 | -0.14% | 7천 |
|---|
| 2025.10.16 | ₩38,884 | ₩39,044 | ₩38,333 | ₩38,506 | -0.97% | 1.6만 |
|---|
| 2025.10.15 | ₩38,978 | ₩38,997 | ₩38,240 | ₩38,653 | -0.83% | 2.7천 |
|---|
| 2025.10.14 | ₩38,347 | ₩38,602 | ₩38,133 | ₩38,346 | -0.00% | 2.7천 |
|---|
| 2025.10.13 | ₩38,683 | ₩38,938 | ₩38,576 | ₩38,904 | +0.57% | 3.6천 |
|---|
| 2025.10.10 | ₩38,857 | ₩38,857 | ₩37,824 | ₩37,824 | -2.66% | 1.5천 |
|---|