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 | ₩45,423 | ₩45,423 | ₩45,082 | ₩45,332 | -0.20% | 7.5만 |
| 2026.10.08 | ₩45,369 | ₩45,596 | ₩44,581 | ₩44,816 | -1.22% | 2만 |
| 2026.10.07 | ₩45,489 | ₩45,810 | ₩45,489 | ₩45,805 | +0.69% | 2.6만 |
| 2026.10.06 | ₩46,117 | ₩46,639 | ₩46,117 | ₩46,318 | +0.43% | 5만 |
| 2026.10.05 | ₩45,949 | ₩46,251 | ₩45,897 | ₩46,092 | +0.31% | 30.7만 |
| 2026.10.02 | ₩45,890 | ₩45,997 | ₩45,696 | ₩45,801 | -0.20% | 1.6만 |
| 2026.10.01 | ₩44,928 | ₩45,249 | ₩44,567 | ₩45,067 | +0.31% | 1.9만 |
| 2026.09.30 | ₩44,788 | ₩44,875 | ₩44,709 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,722 |
| -0.15% |
| 1.7만 |
| 2026.09.29 | ₩44,995 | ₩44,995 | ₩44,577 | ₩44,768 | -0.50% | 1.8만 |
|---|
| 2026.09.28 | ₩45,115 | ₩45,115 | ₩44,206 | ₩44,538 | -1.28% | 2.5만 |
|---|
| 2026.09.25 | ₩45,008 | ₩45,342 | ₩44,982 | ₩45,174 | +0.37% | 2.3만 |
|---|
| 2026.09.24 | ₩44,861 | ₩45,182 | ₩44,634 | ₩44,968 | +0.24% | 3.4만 |
|---|
| 2026.09.23 | ₩45,864 | ₩45,864 | ₩45,142 | ₩45,207 | -1.43% | 2.2만 |
|---|
| 2026.09.22 | ₩45,529 | ₩45,864 | ₩45,396 | ₩45,854 | +0.71% | 2.7만 |
|---|
| 2026.09.21 | ₩45,121 | ₩45,662 | ₩45,035 | ₩45,603 | +1.07% | 2만 |
|---|
| 2026.09.18 | ₩44,206 | ₩44,353 | ₩43,798 | ₩44,333 | +0.29% | 1.7만 |
|---|
| 2026.09.17 | ₩43,979 | ₩44,046 | ₩43,906 | ₩43,971 | -0.02% | 1.5만 |
|---|
| 2026.09.16 | ₩43,324 | ₩44,247 | ₩42,643 | ₩42,952 | -0.86% | 1.5만 |
|---|
| 2026.09.15 | ₩43,137 | ₩43,137 | ₩42,757 | ₩42,775 | -0.84% | 9.6천 |
|---|
| 2026.09.14 | ₩43,699 | ₩43,699 | ₩42,683 | ₩43,004 | -1.59% | 1.1만 |
|---|
| 2026.09.11 | ₩43,993 | ₩44,300 | ₩43,993 | ₩44,186 | +0.44% | 1.2만 |
|---|
| 2026.09.10 | ₩44,594 | ₩44,594 | ₩43,659 | ₩43,679 | -2.05% | 2.1만 |
|---|
| 2026.09.09 | ₩44,741 | ₩44,835 | ₩44,515 | ₩44,593 | -0.33% | 1.3만 |
|---|
| 2026.09.08 | ₩44,848 | ₩45,035 | ₩44,514 | ₩44,729 | -0.27% | 2.8만 |
|---|
| 2026.09.04 | ₩43,859 | ₩44,353 | ₩43,859 | ₩44,309 | +1.03% | 2.8만 |
|---|
| 2026.09.03 | ₩43,351 | ₩43,712 | ₩43,083 | ₩43,657 | +0.71% | 3.5만 |
|---|
| 2026.09.02 | ₩42,696 | ₩43,073 | ₩42,643 | ₩43,073 | +0.88% | 1.6만 |
|---|
| 2026.09.01 | ₩43,779 | ₩43,779 | ₩42,750 | ₩42,786 | -2.27% | 2.7만 |
|---|
| 2026.08.31 | ₩43,458 | ₩43,632 | ₩43,338 | ₩43,585 | +0.29% | 2.4만 |
|---|
| 2026.08.28 | ₩43,966 | ₩44,059 | ₩43,391 | ₩43,425 | -1.23% | 1.7만 |
|---|
| 2026.08.27 | ₩43,752 | ₩44,153 | ₩43,752 | ₩44,126 | +0.86% | 1.4만 |
|---|
| 2026.08.26 | ₩43,378 | ₩43,445 | ₩43,177 | ₩43,394 | +0.04% | 5만 |
|---|
| 2026.08.25 | ₩43,378 | ₩43,378 | ₩42,990 | ₩43,284 | -0.22% | 1.9만 |
|---|
| 2026.08.24 | ₩43,672 | ₩43,765 | ₩42,465 | ₩42,759 | -2.09% | 2.6만 |
|---|
| 2026.08.21 | ₩43,391 | ₩43,723 | ₩43,271 | ₩43,672 | +0.65% | 2.4만 |
|---|
| 2026.08.20 | ₩43,298 | ₩43,298 | ₩42,930 | ₩43,124 | -0.40% | 1.3만 |
|---|
| 2026.08.19 | ₩43,592 | ₩43,592 | ₩42,924 | ₩43,298 | -0.67% | 2.1만 |
|---|
| 2026.08.18 | ₩43,993 | ₩43,993 | ₩43,485 | ₩43,676 | -0.72% | 13.5만 |
|---|
| 2026.08.17 | ₩45,316 | ₩45,428 | ₩45,131 | ₩45,139 | -0.39% | 1.1만 |
|---|
| 2026.08.14 | ₩45,076 | ₩45,161 | ₩44,688 | ₩44,831 | -0.55% | 2.3만 |
|---|
| 2026.08.13 | ₩44,474 | ₩44,982 | ₩44,474 | ₩44,773 | +0.67% | 4.3만 |
|---|
| 2026.08.12 | ₩44,407 | ₩44,647 | ₩44,360 | ₩44,478 | +0.16% | 1.3만 |
|---|
| 2026.08.11 | ₩43,713 | ₩43,912 | ₩43,445 | ₩43,598 | -0.26% | 2.7만 |
|---|
| 2026.08.10 | ₩43,739 | ₩43,912 | ₩43,572 | ₩43,572 | -0.38% | 9.2천 |
|---|
| 2026.08.07 | ₩44,086 | ₩44,086 | ₩43,258 | ₩43,835 | -0.57% | 1.4만 |
|---|
| 2026.08.06 | ₩43,218 | ₩43,632 | ₩43,117 | ₩43,164 | -0.12% | 8.9천 |
|---|
| 2026.08.05 | ₩43,859 | ₩44,369 | ₩43,699 | ₩43,715 | -0.33% | 1.5만 |
|---|
| 2026.08.04 | ₩43,618 | ₩44,193 | ₩43,458 | ₩44,114 | +1.14% | 1.6만 |
|---|
| 2026.08.03 | ₩41,079 | ₩42,483 | ₩41,079 | ₩42,463 | +3.37% | 22만 |
|---|
| 2026.07.31 | ₩41,828 | ₩41,828 | ₩40,972 | ₩41,496 | -0.79% | 128.1만 |
|---|
| 2026.07.30 | ₩39,930 | ₩40,812 | ₩39,930 | ₩40,744 | +2.04% | 4.4만 |
|---|
| 2026.07.29 | ₩39,021 | ₩39,823 | ₩38,621 | ₩38,665 | -0.91% | 1.1만 |
|---|
| 2026.07.28 | ₩39,329 | ₩39,826 | ₩39,329 | ₩39,723 | +1.00% | 7.7천 |
|---|
| 2026.07.27 | ₩41,079 | ₩41,079 | ₩39,970 | ₩40,386 | -1.69% | 1.5만 |
|---|
| 2026.07.24 | ₩40,892 | ₩40,964 | ₩40,407 | ₩40,407 | -1.19% | 1.4만 |
|---|
| 2026.07.23 | ₩40,892 | ₩41,534 | ₩40,799 | ₩41,129 | +0.58% | 1.8만 |
|---|
| 2026.07.22 | ₩42,229 | ₩42,229 | ₩41,788 | ₩41,939 | -0.69% | 24.3만 |
|---|
| 2026.07.21 | ₩45,169 | ₩45,169 | ₩41,774 | ₩42,222 | -6.52% | 18.9만 |
|---|
| 2026.07.20 | ₩41,534 | ₩41,667 | ₩41,178 | ₩41,253 | -0.68% | 12.6만 |
|---|
| 2026.07.17 | ₩40,104 | ₩41,427 | ₩40,010 | ₩41,006 | +2.25% | 7.3만 |
|---|
| 2026.07.16 | ₩42,817 | ₩42,817 | ₩41,483 | ₩41,483 | -3.11% | 7.3만 |
|---|
| 2026.07.15 | ₩43,351 | ₩43,351 | ₩42,169 | ₩42,744 | -1.40% | 2.6만 |
|---|
| 2026.07.14 | ₩43,244 | ₩43,244 | ₩42,376 | ₩42,902 | -0.79% | 1.7만 |
|---|
| 2026.07.13 | ₩42,777 | ₩42,817 | ₩42,175 | ₩42,242 | -1.25% | 7.6천 |
|---|
| 2026.07.10 | ₩43,111 | ₩43,231 | ₩42,924 | ₩43,161 | +0.12% | 1.3만 |
|---|
| 2026.07.09 | ₩43,137 | ₩43,311 | ₩42,815 | ₩43,168 | +0.07% | 2.5만 |
|---|
| 2026.07.08 | ₩42,202 | ₩42,643 | ₩41,801 | ₩42,626 | +1.00% | 9.1천 |
|---|
| 2026.07.07 | ₩42,870 | ₩42,870 | ₩42,115 | ₩42,316 | -1.29% | 1.1만 |
|---|
| 2026.07.06 | ₩43,057 | ₩43,525 | ₩43,057 | ₩43,251 | +0.45% | 1.5만 |
|---|
| 2026.07.02 | ₩43,358 | ₩43,578 | ₩42,215 | ₩42,567 | -1.82% | 1만 |
|---|
| 2026.07.01 | ₩43,425 | ₩43,712 | ₩43,211 | ₩43,211 | -0.49% | 2만 |
|---|
| 2026.06.30 | ₩43,405 | ₩44,794 | ₩43,405 | ₩44,273 | +2.00% | 7.7천 |
|---|
| 2026.06.29 | ₩42,309 | ₩43,378 | ₩42,309 | ₩43,347 | +2.45% | 7.3천 |
|---|
| 2026.06.26 | ₩42,175 | ₩42,536 | ₩42,142 | ₩42,235 | +0.14% | 9.1천 |
|---|
| 2026.06.25 | ₩43,405 | ₩43,405 | ₩42,630 | ₩42,742 | -1.53% | 1.1만 |
|---|
| 2026.06.24 | ₩42,576 | ₩43,057 | ₩42,309 | ₩42,429 | -0.35% | 7.5천 |
|---|
| 2026.06.23 | ₩42,483 | ₩43,324 | ₩42,483 | ₩42,801 | +0.75% | 1.3만 |
|---|
| 2026.06.22 | ₩45,108 | ₩45,108 | ₩44,193 | ₩44,360 | -1.66% | 1.3만 |
|---|
| 2026.06.18 | ₩44,454 | ₩44,741 | ₩44,427 | ₩44,737 | +0.64% | 5.2천 |
|---|
| 2026.06.17 | ₩44,447 | ₩44,566 | ₩43,656 | ₩43,721 | -1.63% | 7.4천 |
|---|
| 2026.06.16 | ₩44,835 | ₩44,835 | ₩44,006 | ₩44,037 | -1.78% | 9.3천 |
|---|
| 2026.06.15 | ₩44,549 | ₩44,748 | ₩44,427 | ₩44,583 | +0.08% | 1.2만 |
|---|
| 2026.06.12 | ₩43,191 | ₩43,393 | ₩42,627 | ₩43,214 | +0.05% | 1.3만 |
|---|
| 2026.06.11 | ₩41,828 | ₩43,004 | ₩41,654 | ₩42,977 | +2.75% | 1.6만 |
|---|
| 2026.06.10 | ₩42,817 | ₩42,817 | ₩41,480 | ₩41,625 | -2.78% | 1.6만 |
|---|
| 2026.06.09 | ₩43,912 | ₩43,912 | ₩41,654 | ₩42,815 | -2.50% | 1.5만 |
|---|
| 2026.06.08 | ₩43,859 | ₩43,859 | ₩43,358 | ₩43,473 | -0.88% | 1.4만 |
|---|
| 2026.06.05 | ₩44,296 | ₩44,296 | ₩42,843 | ₩42,958 | -3.02% | 1.5만 |
|---|
| 2026.06.04 | ₩44,814 | ₩45,761 | ₩44,814 | ₩45,594 | +1.74% | 9.6천 |
|---|
| 2026.06.03 | ₩46,732 | ₩46,732 | ₩45,730 | ₩45,845 | -1.90% | 1.2만 |
|---|
| 2026.06.02 | ₩46,532 | ₩46,799 | ₩46,525 | ₩46,723 | +0.41% | 8천 |
|---|
| 2026.06.01 | ₩45,623 | ₩46,504 | ₩45,489 | ₩46,299 | +1.48% | 1.2만 |
|---|
| 2026.05.29 | ₩45,222 | ₩45,382 | ₩44,941 | ₩45,382 | +0.35% | 33.1만 |
|---|
| 2026.05.28 | ₩44,394 | ₩44,982 | ₩44,247 | ₩44,895 | +1.13% | 7.9천 |
|---|
| 2026.05.27 | ₩44,701 | ₩44,701 | ₩44,059 | ₩44,360 | -0.76% | 8.7천 |
|---|
| 2026.05.26 | ₩44,835 | ₩44,835 | ₩44,541 | ₩44,701 | -0.30% | 5.3천 |
|---|
| 2026.05.22 | ₩43,792 | ₩44,046 | ₩43,725 | ₩43,777 | -0.03% | 1.7만 |
|---|
| 2026.05.21 | ₩43,177 | ₩43,866 | ₩43,151 | ₩43,636 | +1.06% | 1.3만 |
|---|
| 2026.05.20 | ₩42,576 | ₩43,231 | ₩42,576 | ₩43,161 | +1.37% | 6.8만 |
|---|
| 2026.05.19 | ₩42,295 | ₩42,723 | ₩42,215 | ₩42,362 | +0.16% | 6.4천 |
|---|
| 2026.05.18 | ₩43,398 | ₩43,398 | ₩42,630 | ₩42,922 | -1.10% | 4.9천 |
|---|
| 2026.05.15 | ₩43,471 | ₩43,786 | ₩43,431 | ₩43,431 | -0.09% | 5.1천 |
|---|
| 2026.05.14 | ₩44,180 | ₩44,647 | ₩44,046 | ₩44,534 | +0.80% | 8.6천 |
|---|
| 2026.05.13 | ₩43,672 | ₩44,273 | ₩43,672 | ₩44,169 | +1.14% | 1.1만 |
|---|
| 2026.05.12 | ₩43,739 | ₩44,126 | ₩43,004 | ₩43,713 | -0.06% | 1만 |
|---|
| 2026.05.11 | ₩44,133 | ₩44,434 | ₩44,113 | ₩44,304 | +0.39% | 1.1만 |
|---|
| 2026.05.08 | ₩43,731 | ₩44,006 | ₩43,645 | ₩44,006 | +0.63% | 8천 |
|---|
| 2026.05.07 | ₩43,806 | ₩44,046 | ₩43,258 | ₩43,303 | -1.15% | 7천 |
|---|
| 2026.05.06 | ₩43,311 | ₩43,953 | ₩43,278 | ₩43,953 | +1.48% | 1.5만 |
|---|
| 2026.05.05 | ₩42,757 | ₩42,803 | ₩42,743 | ₩42,757 | 0.00% | 1.3만 |
|---|
| 2026.05.04 | ₩42,483 | ₩42,549 | ₩42,048 | ₩42,299 | -0.43% | 1.8만 |
|---|
| 2026.05.01 | ₩43,204 | ₩43,204 | ₩42,028 | ₩42,185 | -2.36% | 1.9만 |
|---|
| 2026.04.30 | ₩41,266 | ₩41,875 | ₩41,093 | ₩41,875 | +1.47% | 5.1만 |
|---|
| 2026.04.29 | ₩40,906 | ₩41,046 | ₩40,672 | ₩40,943 | +0.09% | 3.3만 |
|---|
| 2026.04.28 | ₩40,972 | ₩41,213 | ₩40,839 | ₩41,103 | +0.32% | 2.1만 |
|---|
| 2026.04.27 | ₩41,748 | ₩42,095 | ₩41,721 | ₩42,072 | +0.78% | 9.5천 |
|---|
| 2026.04.24 | ₩41,641 | ₩42,108 | ₩41,508 | ₩42,048 | +0.98% | 1.4만 |
|---|
| 2026.04.23 | ₩41,601 | ₩41,721 | ₩40,835 | ₩41,246 | -0.85% | 9.5천 |
|---|
| 2026.04.22 | ₩41,641 | ₩41,829 | ₩41,494 | ₩41,829 | +0.45% | 5.3만 |
|---|
| 2026.04.21 | ₩41,413 | ₩41,474 | ₩40,812 | ₩40,824 | -1.42% | 5.7천 |
|---|
| 2026.04.20 | ₩40,986 | ₩41,173 | ₩40,959 | ₩41,164 | +0.43% | 1.2만 |
|---|
| 2026.04.17 | ₩41,413 | ₩41,467 | ₩41,177 | ₩41,270 | -0.35% | 5.3천 |
|---|
| 2026.04.16 | ₩40,518 | ₩40,719 | ₩40,358 | ₩40,672 | +0.38% | 7.1천 |
|---|
| 2026.04.15 | ₩40,304 | ₩40,503 | ₩40,091 | ₩40,503 | +0.49% | 4.2천 |
|---|
| 2026.04.14 | ₩39,830 | ₩40,131 | ₩39,830 | ₩40,091 | +0.65% | 7.2만 |
|---|
| 2026.04.13 | ₩38,474 | ₩39,138 | ₩38,474 | ₩39,138 | +1.73% | 6.9천 |
|---|
| 2026.04.10 | ₩38,514 | ₩38,607 | ₩38,381 | ₩38,400 | -0.29% | 5천 |
|---|
| 2026.04.09 | ₩37,886 | ₩38,193 | ₩37,645 | ₩38,185 | +0.79% | 6.2천 |
|---|
| 2026.04.08 | ₩37,886 | ₩38,046 | ₩37,698 | ₩37,836 | -0.13% | 6.4천 |
|---|
| 2026.04.07 | ₩35,921 | ₩36,389 | ₩35,721 | ₩36,342 | +1.17% | 8.8천 |
|---|
| 2026.04.06 | ₩36,897 | ₩36,897 | ₩35,848 | ₩36,788 | -0.29% | 1.8만 |
|---|
| 2026.04.02 | ₩35,480 | ₩36,122 | ₩35,480 | ₩36,061 | +1.64% | 3.1만 |
|---|
| 2026.04.01 | ₩36,081 | ₩36,469 | ₩36,061 | ₩36,182 | +0.28% | 4.1천 |
|---|
| 2026.03.31 | ₩34,745 | ₩35,488 | ₩34,545 | ₩35,488 | +2.14% | 8.7천 |
|---|
| 2026.03.30 | ₩34,585 | ₩34,585 | ₩33,663 | ₩33,878 | -2.04% | 1만 |
|---|
| 2026.03.27 | ₩35,226 | ₩35,226 | ₩34,505 | ₩34,542 | -1.94% | 5.9천 |
|---|
| 2026.03.26 | ₩35,921 | ₩36,148 | ₩35,214 | ₩35,214 | -1.97% | 5.1천 |
|---|
| 2026.03.25 | ₩36,923 | ₩36,923 | ₩36,599 | ₩36,608 | -0.85% | 3.9천 |
|---|
| 2026.03.24 | ₩36,162 | ₩36,496 | ₩36,162 | ₩36,310 | +0.41% | 6.8천 |
|---|
| 2026.03.23 | ₩37,057 | ₩37,311 | ₩36,563 | ₩36,680 | -1.02% | 6.5천 |
|---|
| 2026.03.20 | ₩36,589 | ₩36,589 | ₩35,906 | ₩35,906 | -1.87% | 5.4천 |
|---|
| 2026.03.19 | ₩36,242 | ₩37,030 | ₩36,242 | ₩36,985 | +2.05% | 4.1천 |
|---|
| 2026.03.18 | ₩37,685 | ₩37,685 | ₩37,106 | ₩37,106 | -1.54% | 1만 |
|---|
| 2026.03.17 | ₩37,618 | ₩37,672 | ₩37,498 | ₩37,650 | +0.09% | 1.5만 |
|---|
| 2026.03.16 | ₩37,471 | ₩37,578 | ₩37,231 | ₩37,395 | -0.20% | 4천 |
|---|
| 2026.03.13 | ₩37,291 | ₩37,412 | ₩36,656 | ₩36,677 | -1.64% | 8.5천 |
|---|
| 2026.03.12 | ₩37,351 | ₩37,471 | ₩36,939 | ₩36,963 | -1.04% | 7.9천 |
|---|
| 2026.03.11 | ₩37,685 | ₩37,845 | ₩37,531 | ₩37,722 | +0.10% | 9.1천 |
|---|
| 2026.03.10 | ₩37,538 | ₩38,046 | ₩37,351 | ₩37,570 | +0.09% | 8.3천 |
|---|
| 2026.03.09 | ₩36,202 | ₩37,391 | ₩36,004 | ₩37,366 | +3.22% | 8.8천 |
|---|
| 2026.03.06 | ₩36,723 | ₩37,185 | ₩36,656 | ₩36,659 | -0.17% | 1만 |
|---|
| 2026.03.05 | ₩37,538 | ₩37,538 | ₩36,963 | ₩37,462 | -0.20% | 6.9천 |
|---|
| 2026.03.04 | ₩37,458 | ₩37,863 | ₩37,458 | ₩37,776 | +0.85% | 1만 |
|---|
| 2026.03.03 | ₩37,057 | ₩37,177 | ₩36,335 | ₩37,020 | -0.10% | 1.5만 |
|---|
| 2026.03.02 | ₩37,618 | ₩38,126 | ₩37,578 | ₩37,916 | +0.79% | 1.7만 |
|---|
| 2026.02.27 | ₩37,979 | ₩38,019 | ₩37,645 | ₩37,935 | -0.12% | 6.4천 |
|---|
| 2026.02.26 | ₩38,741 | ₩38,768 | ₩37,685 | ₩38,177 | -1.46% | 1만 |
|---|
| 2026.02.25 | ₩38,607 | ₩38,868 | ₩38,567 | ₩38,734 | +0.33% | 8.7천 |
|---|
| 2026.02.24 | ₩37,792 | ₩38,113 | ₩37,792 | ₩38,079 | +0.76% | 1.8만 |
|---|
| 2026.02.23 | ₩38,126 | ₩38,126 | ₩37,511 | ₩37,578 | -1.44% | 4.6천 |
|---|
| 2026.02.20 | ₩38,033 | ₩38,487 | ₩37,792 | ₩38,246 | +0.56% | 2.1만 |
|---|
| 2026.02.19 | ₩37,979 | ₩38,019 | ₩37,740 | ₩37,971 | -0.02% | 2만 |
|---|
| 2026.02.18 | ₩38,353 | ₩38,353 | ₩37,819 | ₩37,984 | -0.96% | 4.6천 |
|---|
| 2026.02.17 | ₩37,364 | ₩37,732 | ₩37,017 | ₩37,534 | +0.45% | 1.1만 |
|---|
| 2026.02.13 | ₩37,685 | ₩37,939 | ₩37,204 | ₩37,676 | -0.02% | 1.2만 |
|---|
| 2026.02.12 | ₩38,353 | ₩38,353 | ₩37,445 | ₩37,469 | -2.31% | 1.7만 |
|---|
| 2026.02.11 | ₩38,701 | ₩38,701 | ₩37,912 | ₩38,281 | -1.08% | 1.8만 |
|---|
| 2026.02.10 | ₩38,754 | ₩38,754 | ₩38,206 | ₩38,208 | -1.41% | 4만 |
|---|
| 2026.02.09 | ₩38,059 | ₩38,621 | ₩38,012 | ₩38,456 | +1.04% | 3.5만 |
|---|
| 2026.02.06 | ₩37,110 | ₩37,779 | ₩37,110 | ₩37,705 | +1.60% | 5.3만 |
|---|
| 2026.02.05 | ₩36,750 | ₩36,937 | ₩36,295 | ₩36,530 | -0.60% | 2.8만 |
|---|
| 2026.02.04 | ₩38,941 | ₩38,941 | ₩36,963 | ₩37,398 | -3.96% | 1.3만 |
|---|
| 2026.02.03 | ₩39,142 | ₩39,449 | ₩38,367 | ₩38,821 | -0.82% | 1.7만 |
|---|
| 2026.02.02 | ₩39,489 | ₩39,569 | ₩39,306 | ₩39,306 | -0.46% | 1.7만 |
|---|
| 2026.01.30 | ₩39,837 | ₩39,917 | ₩39,075 | ₩39,154 | -1.71% | 5.8천 |
|---|
| 2026.01.29 | ₩40,184 | ₩40,184 | ₩38,126 | ₩40,121 | -0.16% | 2.3만 |
|---|
| 2026.01.28 | ₩40,213 | ₩40,478 | ₩40,211 | ₩40,383 | +0.42% | 48.2만 |
|---|
| 2026.01.27 | ₩40,037 | ₩40,211 | ₩40,037 | ₩40,181 | +0.36% | 3.4만 |
|---|
| 2026.01.26 | ₩39,710 | ₩39,771 | ₩39,549 | ₩39,549 | -0.40% | 7.3천 |
|---|
| 2026.01.23 | ₩39,529 | ₩39,756 | ₩39,462 | ₩39,547 | +0.04% | 1.2만 |
|---|
| 2026.01.22 | ₩39,222 | ₩39,486 | ₩39,222 | ₩39,400 | +0.45% | 4.7천 |
|---|
| 2026.01.21 | ₩38,821 | ₩39,342 | ₩38,567 | ₩39,082 | +0.67% | 8.5천 |
|---|
| 2026.01.20 | ₩38,995 | ₩39,182 | ₩38,621 | ₩38,637 | -0.92% | 8.1천 |
|---|
| 2026.01.16 | ₩39,690 | ₩39,763 | ₩39,682 | ₩39,730 | +0.10% | 4.5천 |
|---|
| 2026.01.15 | ₩39,690 | ₩39,984 | ₩39,603 | ₩39,603 | -0.22% | 1.7만 |
|---|
| 2026.01.14 | ₩39,255 | ₩39,436 | ₩39,222 | ₩39,436 | +0.46% | 1.2만 |
|---|
| 2026.01.13 | ₩39,797 | ₩39,950 | ₩39,730 | ₩39,787 | -0.02% | 29.1만 |
|---|
| 2026.01.12 | ₩39,569 | ₩39,899 | ₩39,569 | ₩39,899 | +0.83% | 4.5천 |
|---|
| 2026.01.09 | ₩39,382 | ₩39,462 | ₩39,342 | ₩39,454 | +0.18% | 3.5천 |
|---|
| 2026.01.08 | ₩38,874 | ₩38,921 | ₩38,794 | ₩38,921 | +0.12% | 7.5천 |
|---|
| 2026.01.07 | ₩39,289 | ₩39,350 | ₩39,142 | ₩39,148 | -0.36% | 3.4천 |
|---|
| 2026.01.06 | ₩39,088 | ₩39,327 | ₩39,082 | ₩39,327 | +0.61% | 7.2천 |
|---|
| 2026.01.05 | ₩38,948 | ₩38,967 | ₩38,821 | ₩38,854 | -0.24% | 2천 |
|---|
| 2026.01.02 | ₩38,006 | ₩38,266 | ₩37,992 | ₩38,222 | +0.57% | 2.7천 |
|---|
| 2025.12.31 | ₩37,952 | ₩37,952 | ₩37,692 | ₩37,692 | -0.69% | 4천 |
|---|
| 2025.12.30 | ₩38,113 | ₩38,273 | ₩38,016 | ₩38,016 | -0.25% | 3천 |
|---|
| 2025.12.29 | ₩38,046 | ₩38,139 | ₩37,992 | ₩38,079 | +0.09% | 5.4천 |
|---|
| 2025.12.26 | ₩38,260 | ₩38,447 | ₩38,260 | ₩38,365 | +0.28% | 2.7천 |
|---|
| 2025.12.24 | ₩38,293 | ₩38,396 | ₩38,233 | ₩38,396 | +0.27% | 2.5천 |
|---|
| 2025.12.23 | ₩38,180 | ₩38,323 | ₩38,153 | ₩38,323 | +0.37% | 4천 |
|---|
| 2025.12.22 | ₩38,019 | ₩38,146 | ₩37,939 | ₩38,146 | +0.33% | 5.3천 |
|---|
| 2025.12.19 | ₩37,632 | ₩37,718 | ₩37,618 | ₩37,700 | +0.18% | 2.7천 |
|---|
| 2025.12.18 | ₩37,217 | ₩37,311 | ₩37,044 | ₩37,057 | -0.43% | 6천 |
|---|
| 2025.12.17 | ₩37,177 | ₩37,177 | ₩36,391 | ₩36,391 | -2.11% | 5.5천 |
|---|
| 2025.12.16 | ₩37,244 | ₩37,478 | ₩37,136 | ₩37,478 | +0.63% | 4.9천 |
|---|
| 2025.12.15 | ₩37,658 | ₩37,658 | ₩37,303 | ₩37,303 | -0.94% | 3.5천 |
|---|
| 2025.12.12 | ₩38,193 | ₩38,193 | ₩37,471 | ₩37,661 | -1.39% | 1.7만 |
|---|
| 2025.12.11 | ₩38,447 | ₩38,805 | ₩38,340 | ₩38,805 | +0.93% | 5.5천 |
|---|
| 2025.12.10 | ₩38,661 | ₩38,957 | ₩38,594 | ₩38,957 | +0.77% | 3.8천 |
|---|
| 2025.12.09 | ₩38,814 | ₩38,848 | ₩38,754 | ₩38,790 | -0.06% | 5.7만 |
|---|
| 2025.12.08 | ₩38,607 | ₩38,781 | ₩38,567 | ₩38,679 | +0.19% | 5.1천 |
|---|
| 2025.12.05 | ₩38,754 | ₩38,781 | ₩38,498 | ₩38,618 | -0.35% | 3천 |
|---|
| 2025.12.04 | ₩38,380 | ₩38,500 | ₩38,327 | ₩38,471 | +0.24% | 7.4천 |
|---|
| 2025.12.03 | ₩37,859 | ₩38,233 | ₩37,859 | ₩38,192 | +0.88% | 4.9천 |
|---|
| 2025.12.02 | ₩38,328 | ₩38,433 | ₩37,971 | ₩38,159 | -0.44% | 4.3천 |
|---|
| 2025.12.01 | ₩37,914 | ₩38,139 | ₩37,861 | ₩37,910 | -0.01% | 3.3천 |
|---|
| 2025.11.28 | ₩38,159 | ₩38,301 | ₩38,126 | ₩38,301 | +0.37% | 2.3천 |
|---|
| 2025.11.26 | ₩37,792 | ₩38,059 | ₩37,792 | ₩37,990 | +0.52% | 3.3천 |
|---|
| 2025.11.25 | ₩36,923 | ₩37,549 | ₩36,923 | ₩37,549 | +1.69% | 5.7천 |
|---|
| 2025.11.24 | ₩37,204 | ₩37,366 | ₩37,177 | ₩37,366 | +0.43% | 2.6천 |
|---|
| 2025.11.21 | ₩35,747 | ₩36,442 | ₩35,614 | ₩36,055 | +0.86% | 5.8천 |
|---|
| 2025.11.20 | ₩37,939 | ₩38,073 | ₩35,980 | ₩35,980 | -5.16% | 4.8천 |
|---|
| 2025.11.19 | ₩36,563 | ₩37,511 | ₩36,563 | ₩37,090 | +1.44% | 6.8천 |
|---|
| 2025.11.18 | ₩36,563 | ₩37,017 | ₩36,422 | ₩36,803 | +0.66% | 1.1만 |
|---|
| 2025.11.17 | ₩37,533 | ₩37,819 | ₩37,165 | ₩37,327 | -0.55% | 2천 |
|---|
| 2025.11.14 | ₩37,418 | ₩38,033 | ₩37,418 | ₩37,653 | +0.63% | 4천 |
|---|
| 2025.11.13 | ₩38,353 | ₩38,353 | ₩37,538 | ₩37,669 | -1.78% | 4.4천 |
|---|
| 2025.11.12 | ₩39,075 | ₩39,249 | ₩38,784 | ₩38,913 | -0.41% | 2.6천 |
|---|
| 2025.11.11 | ₩39,021 | ₩39,155 | ₩38,928 | ₩39,044 | +0.06% | 4천 |
|---|
| 2025.11.10 | ₩39,056 | ₩39,489 | ₩39,021 | ₩39,489 | +1.11% | 4천 |
|---|
| 2025.11.07 | ₩37,899 | ₩38,492 | ₩37,527 | ₩38,492 | +1.57% | 2.7천 |
|---|
| 2025.11.06 | ₩38,959 | ₩38,983 | ₩38,540 | ₩38,567 | -1.01% | 5.6천 |
|---|
| 2025.11.05 | ₩39,262 | ₩39,571 | ₩39,262 | ₩39,357 | +0.24% | 3.8천 |
|---|
| 2025.11.04 | ₩39,583 | ₩39,676 | ₩39,052 | ₩39,052 | -1.34% | 4.5천 |
|---|
| 2025.11.03 | ₩40,331 | ₩40,398 | ₩40,104 | ₩40,181 | -0.37% | 4.8천 |
|---|
| 2025.10.31 | ₩40,299 | ₩40,299 | ₩39,917 | ₩40,085 | -0.53% | 4.9천 |
|---|
| 2025.10.30 | ₩39,944 | ₩40,117 | ₩39,829 | ₩39,829 | -0.29% | 2천 |
|---|
| 2025.10.29 | ₩40,598 | ₩40,719 | ₩40,425 | ₩40,685 | +0.21% | 1.7만 |
|---|
| 2025.10.28 | ₩40,010 | ₩40,371 | ₩39,984 | ₩40,278 | +0.67% | 6.8천 |
|---|
| 2025.10.27 | ₩40,037 | ₩40,037 | ₩39,837 | ₩40,028 | -0.02% | 4.2천 |
|---|
| 2025.10.24 | ₩39,155 | ₩39,356 | ₩39,102 | ₩39,243 | +0.23% | 7.1천 |
|---|
| 2025.10.23 | ₩38,487 | ₩38,674 | ₩38,487 | ₩38,587 | +0.26% | 3.5천 |
|---|
| 2025.10.22 | ₩38,527 | ₩38,527 | ₩37,779 | ₩38,016 | -1.33% | 2천 |
|---|
| 2025.10.21 | ₩38,420 | ₩38,607 | ₩38,420 | ₩38,524 | +0.27% | 4천 |
|---|
| 2025.10.20 | ₩38,327 | ₩38,821 | ₩38,327 | ₩38,683 | +0.93% | 8.7천 |
|---|
| 2025.10.17 | ₩38,327 | ₩38,393 | ₩37,939 | ₩38,272 | -0.14% | 7천 |
|---|
| 2025.10.16 | ₩38,741 | ₩38,900 | ₩38,192 | ₩38,364 | -0.97% | 1.6만 |
|---|
| 2025.10.15 | ₩38,834 | ₩38,853 | ₩38,099 | ₩38,511 | -0.83% | 2.7천 |
|---|
| 2025.10.14 | ₩38,206 | ₩38,460 | ₩37,992 | ₩38,205 | -0.00% | 2.7천 |
|---|
| 2025.10.13 | ₩38,540 | ₩38,794 | ₩38,433 | ₩38,761 | +0.57% | 3.6천 |
|---|
| 2025.10.10 | ₩38,714 | ₩38,714 | ₩37,685 | ₩37,685 | -2.66% | 1.5천 |
|---|