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 | ₩45,437 | ₩45,437 | ₩45,096 | ₩45,346 | -0.20% | 7.5만 |
| 2026.10.08 | ₩45,384 | ₩45,611 | ₩44,595 | ₩44,830 | -1.22% | 2만 |
| 2026.10.07 | ₩45,504 | ₩45,825 | ₩45,504 | ₩45,819 | +0.69% | 2.6만 |
| 2026.10.06 | ₩46,132 | ₩46,654 | ₩46,132 | ₩46,333 | +0.43% | 5만 |
| 2026.10.05 | ₩45,964 | ₩46,266 | ₩45,912 | ₩46,107 | +0.31% | 30.7만 |
| 2026.10.02 | ₩45,905 | ₩46,012 | ₩45,711 | ₩45,815 | -0.20% | 1.6만 |
| 2026.10.01 | ₩44,943 | ₩45,263 | ₩44,582 | ₩45,082 | +0.31% | 1.9만 |
| 2026.09.30 | ₩44,802 | ₩44,889 | ₩44,723 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,737 |
| -0.15% |
| 1.7만 |
| 2026.09.29 | ₩45,009 | ₩45,009 | ₩44,591 | ₩44,782 | -0.50% | 1.8만 |
|---|
| 2026.09.28 | ₩45,130 | ₩45,130 | ₩44,221 | ₩44,552 | -1.28% | 2.5만 |
|---|
| 2026.09.25 | ₩45,023 | ₩45,357 | ₩44,996 | ₩45,189 | +0.37% | 2.3만 |
|---|
| 2026.09.24 | ₩44,876 | ₩45,197 | ₩44,648 | ₩44,983 | +0.24% | 3.4만 |
|---|
| 2026.09.23 | ₩45,878 | ₩45,878 | ₩45,156 | ₩45,222 | -1.43% | 2.2만 |
|---|
| 2026.09.22 | ₩45,544 | ₩45,878 | ₩45,410 | ₩45,869 | +0.71% | 2.7만 |
|---|
| 2026.09.21 | ₩45,135 | ₩45,676 | ₩45,049 | ₩45,618 | +1.07% | 2만 |
|---|
| 2026.09.18 | ₩44,221 | ₩44,368 | ₩43,812 | ₩44,348 | +0.29% | 1.7만 |
|---|
| 2026.09.17 | ₩43,993 | ₩44,060 | ₩43,920 | ₩43,985 | -0.02% | 1.5만 |
|---|
| 2026.09.16 | ₩43,338 | ₩44,261 | ₩42,657 | ₩42,965 | -0.86% | 1.5만 |
|---|
| 2026.09.15 | ₩43,151 | ₩43,151 | ₩42,770 | ₩42,789 | -0.84% | 9.6천 |
|---|
| 2026.09.14 | ₩43,713 | ₩43,713 | ₩42,697 | ₩43,018 | -1.59% | 1.1만 |
|---|
| 2026.09.11 | ₩44,007 | ₩44,314 | ₩44,007 | ₩44,201 | +0.44% | 1.2만 |
|---|
| 2026.09.10 | ₩44,608 | ₩44,608 | ₩43,673 | ₩43,693 | -2.05% | 2.1만 |
|---|
| 2026.09.09 | ₩44,755 | ₩44,849 | ₩44,529 | ₩44,607 | -0.33% | 1.3만 |
|---|
| 2026.09.08 | ₩44,862 | ₩45,049 | ₩44,528 | ₩44,743 | -0.27% | 2.8만 |
|---|
| 2026.09.04 | ₩43,873 | ₩44,368 | ₩43,873 | ₩44,324 | +1.03% | 2.8만 |
|---|
| 2026.09.03 | ₩43,365 | ₩43,726 | ₩43,096 | ₩43,671 | +0.71% | 3.5만 |
|---|
| 2026.09.02 | ₩42,710 | ₩43,087 | ₩42,657 | ₩43,087 | +0.88% | 1.6만 |
|---|
| 2026.09.01 | ₩43,793 | ₩43,793 | ₩42,764 | ₩42,800 | -2.27% | 2.7만 |
|---|
| 2026.08.31 | ₩43,472 | ₩43,646 | ₩43,352 | ₩43,599 | +0.29% | 2.4만 |
|---|
| 2026.08.28 | ₩43,980 | ₩44,074 | ₩43,405 | ₩43,439 | -1.23% | 1.7만 |
|---|
| 2026.08.27 | ₩43,766 | ₩44,167 | ₩43,766 | ₩44,140 | +0.86% | 1.4만 |
|---|
| 2026.08.26 | ₩43,392 | ₩43,459 | ₩43,191 | ₩43,408 | +0.04% | 5만 |
|---|
| 2026.08.25 | ₩43,392 | ₩43,392 | ₩43,004 | ₩43,298 | -0.22% | 1.9만 |
|---|
| 2026.08.24 | ₩43,686 | ₩43,780 | ₩42,479 | ₩42,773 | -2.09% | 2.6만 |
|---|
| 2026.08.21 | ₩43,405 | ₩43,737 | ₩43,285 | ₩43,686 | +0.65% | 2.4만 |
|---|
| 2026.08.20 | ₩43,312 | ₩43,312 | ₩42,944 | ₩43,138 | -0.40% | 1.3만 |
|---|
| 2026.08.19 | ₩43,606 | ₩43,606 | ₩42,937 | ₩43,312 | -0.67% | 2.1만 |
|---|
| 2026.08.18 | ₩44,007 | ₩44,007 | ₩43,499 | ₩43,690 | -0.72% | 13.5만 |
|---|
| 2026.08.17 | ₩45,330 | ₩45,442 | ₩45,146 | ₩45,154 | -0.39% | 1.1만 |
|---|
| 2026.08.14 | ₩45,091 | ₩45,175 | ₩44,702 | ₩44,845 | -0.55% | 2.3만 |
|---|
| 2026.08.13 | ₩44,488 | ₩44,996 | ₩44,488 | ₩44,787 | +0.67% | 4.3만 |
|---|
| 2026.08.12 | ₩44,421 | ₩44,662 | ₩44,374 | ₩44,492 | +0.16% | 1.3만 |
|---|
| 2026.08.11 | ₩43,727 | ₩43,927 | ₩43,459 | ₩43,612 | -0.26% | 2.7만 |
|---|
| 2026.08.10 | ₩43,753 | ₩43,927 | ₩43,586 | ₩43,586 | -0.38% | 9.2천 |
|---|
| 2026.08.07 | ₩44,100 | ₩44,100 | ₩43,272 | ₩43,849 | -0.57% | 1.4만 |
|---|
| 2026.08.06 | ₩43,231 | ₩43,646 | ₩43,131 | ₩43,178 | -0.12% | 8.9천 |
|---|
| 2026.08.05 | ₩43,873 | ₩44,384 | ₩43,713 | ₩43,729 | -0.33% | 1.5만 |
|---|
| 2026.08.04 | ₩43,632 | ₩44,207 | ₩43,472 | ₩44,128 | +1.14% | 1.6만 |
|---|
| 2026.08.03 | ₩41,093 | ₩42,496 | ₩41,093 | ₩42,476 | +3.37% | 22만 |
|---|
| 2026.07.31 | ₩41,841 | ₩41,841 | ₩40,986 | ₩41,510 | -0.79% | 128.1만 |
|---|
| 2026.07.30 | ₩39,943 | ₩40,825 | ₩39,943 | ₩40,757 | +2.04% | 4.4만 |
|---|
| 2026.07.29 | ₩39,034 | ₩39,836 | ₩38,633 | ₩38,677 | -0.91% | 1.1만 |
|---|
| 2026.07.28 | ₩39,341 | ₩39,839 | ₩39,341 | ₩39,736 | +1.00% | 7.7천 |
|---|
| 2026.07.27 | ₩41,093 | ₩41,093 | ₩39,983 | ₩40,399 | -1.69% | 1.5만 |
|---|
| 2026.07.24 | ₩40,905 | ₩40,978 | ₩40,420 | ₩40,420 | -1.19% | 1.4만 |
|---|
| 2026.07.23 | ₩40,905 | ₩41,547 | ₩40,812 | ₩41,142 | +0.58% | 1.8만 |
|---|
| 2026.07.22 | ₩42,242 | ₩42,242 | ₩41,801 | ₩41,952 | -0.69% | 24.3만 |
|---|
| 2026.07.21 | ₩45,183 | ₩45,183 | ₩41,788 | ₩42,236 | -6.52% | 18.9만 |
|---|
| 2026.07.20 | ₩41,547 | ₩41,681 | ₩41,192 | ₩41,266 | -0.68% | 12.6만 |
|---|
| 2026.07.17 | ₩40,117 | ₩41,440 | ₩40,023 | ₩41,019 | +2.25% | 7.3만 |
|---|
| 2026.07.16 | ₩42,830 | ₩42,830 | ₩41,496 | ₩41,496 | -3.11% | 7.3만 |
|---|
| 2026.07.15 | ₩43,365 | ₩43,365 | ₩42,182 | ₩42,758 | -1.40% | 2.6만 |
|---|
| 2026.07.14 | ₩43,258 | ₩43,258 | ₩42,389 | ₩42,916 | -0.79% | 1.7만 |
|---|
| 2026.07.13 | ₩42,790 | ₩42,830 | ₩42,189 | ₩42,256 | -1.25% | 7.6천 |
|---|
| 2026.07.10 | ₩43,125 | ₩43,245 | ₩42,937 | ₩43,175 | +0.12% | 1.3만 |
|---|
| 2026.07.09 | ₩43,151 | ₩43,325 | ₩42,829 | ₩43,182 | +0.07% | 2.5만 |
|---|
| 2026.07.08 | ₩42,216 | ₩42,657 | ₩41,814 | ₩42,639 | +1.00% | 9.1천 |
|---|
| 2026.07.07 | ₩42,884 | ₩42,884 | ₩42,129 | ₩42,329 | -1.29% | 1.1만 |
|---|
| 2026.07.06 | ₩43,071 | ₩43,539 | ₩43,071 | ₩43,265 | +0.45% | 1.5만 |
|---|
| 2026.07.02 | ₩43,372 | ₩43,592 | ₩42,229 | ₩42,580 | -1.82% | 1만 |
|---|
| 2026.07.01 | ₩43,439 | ₩43,726 | ₩43,225 | ₩43,225 | -0.49% | 2만 |
|---|
| 2026.06.30 | ₩43,419 | ₩44,809 | ₩43,419 | ₩44,288 | +2.00% | 7.7천 |
|---|
| 2026.06.29 | ₩42,322 | ₩43,392 | ₩42,322 | ₩43,361 | +2.45% | 7.3천 |
|---|
| 2026.06.26 | ₩42,189 | ₩42,550 | ₩42,155 | ₩42,249 | +0.14% | 9.1천 |
|---|
| 2026.06.25 | ₩43,419 | ₩43,419 | ₩42,643 | ₩42,756 | -1.53% | 1.1만 |
|---|
| 2026.06.24 | ₩42,590 | ₩43,071 | ₩42,322 | ₩42,443 | -0.35% | 7.5천 |
|---|
| 2026.06.23 | ₩42,496 | ₩43,338 | ₩42,496 | ₩42,814 | +0.75% | 1.3만 |
|---|
| 2026.06.22 | ₩45,123 | ₩45,123 | ₩44,207 | ₩44,374 | -1.66% | 1.3만 |
|---|
| 2026.06.18 | ₩44,468 | ₩44,755 | ₩44,441 | ₩44,751 | +0.64% | 5.2천 |
|---|
| 2026.06.17 | ₩44,461 | ₩44,580 | ₩43,670 | ₩43,735 | -1.63% | 7.4천 |
|---|
| 2026.06.16 | ₩44,849 | ₩44,849 | ₩44,020 | ₩44,051 | -1.78% | 9.3천 |
|---|
| 2026.06.15 | ₩44,563 | ₩44,762 | ₩44,441 | ₩44,598 | +0.08% | 1.2만 |
|---|
| 2026.06.12 | ₩43,205 | ₩43,407 | ₩42,641 | ₩43,227 | +0.05% | 1.3만 |
|---|
| 2026.06.11 | ₩41,841 | ₩43,018 | ₩41,667 | ₩42,991 | +2.75% | 1.6만 |
|---|
| 2026.06.10 | ₩42,830 | ₩42,830 | ₩41,494 | ₩41,638 | -2.78% | 1.6만 |
|---|
| 2026.06.09 | ₩43,927 | ₩43,927 | ₩41,667 | ₩42,829 | -2.50% | 1.5만 |
|---|
| 2026.06.08 | ₩43,873 | ₩43,873 | ₩43,372 | ₩43,487 | -0.88% | 1.4만 |
|---|
| 2026.06.05 | ₩44,310 | ₩44,310 | ₩42,857 | ₩42,972 | -3.02% | 1.5만 |
|---|
| 2026.06.04 | ₩44,829 | ₩45,775 | ₩44,829 | ₩45,608 | +1.74% | 9.6천 |
|---|
| 2026.06.03 | ₩46,747 | ₩46,747 | ₩45,745 | ₩45,860 | -1.90% | 1.2만 |
|---|
| 2026.06.02 | ₩46,547 | ₩46,814 | ₩46,540 | ₩46,738 | +0.41% | 8천 |
|---|
| 2026.06.01 | ₩45,638 | ₩46,519 | ₩45,504 | ₩46,314 | +1.48% | 1.2만 |
|---|
| 2026.05.29 | ₩45,237 | ₩45,397 | ₩44,956 | ₩45,397 | +0.35% | 33.1만 |
|---|
| 2026.05.28 | ₩44,408 | ₩44,996 | ₩44,261 | ₩44,909 | +1.13% | 7.9천 |
|---|
| 2026.05.27 | ₩44,715 | ₩44,715 | ₩44,074 | ₩44,374 | -0.76% | 8.7천 |
|---|
| 2026.05.26 | ₩44,849 | ₩44,849 | ₩44,555 | ₩44,715 | -0.30% | 5.3천 |
|---|
| 2026.05.22 | ₩43,806 | ₩44,060 | ₩43,739 | ₩43,792 | -0.03% | 1.7만 |
|---|
| 2026.05.21 | ₩43,191 | ₩43,880 | ₩43,165 | ₩43,650 | +1.06% | 1.3만 |
|---|
| 2026.05.20 | ₩42,590 | ₩43,245 | ₩42,590 | ₩43,175 | +1.37% | 6.8만 |
|---|
| 2026.05.19 | ₩42,309 | ₩42,737 | ₩42,229 | ₩42,376 | +0.16% | 6.4천 |
|---|
| 2026.05.18 | ₩43,412 | ₩43,412 | ₩42,643 | ₩42,936 | -1.10% | 4.9천 |
|---|
| 2026.05.15 | ₩43,485 | ₩43,800 | ₩43,445 | ₩43,445 | -0.09% | 5.1천 |
|---|
| 2026.05.14 | ₩44,194 | ₩44,662 | ₩44,060 | ₩44,548 | +0.80% | 8.6천 |
|---|
| 2026.05.13 | ₩43,686 | ₩44,288 | ₩43,686 | ₩44,183 | +1.14% | 1.1만 |
|---|
| 2026.05.12 | ₩43,753 | ₩44,140 | ₩43,018 | ₩43,727 | -0.06% | 1만 |
|---|
| 2026.05.11 | ₩44,147 | ₩44,448 | ₩44,127 | ₩44,318 | +0.39% | 1.1만 |
|---|
| 2026.05.08 | ₩43,745 | ₩44,020 | ₩43,659 | ₩44,020 | +0.63% | 8천 |
|---|
| 2026.05.07 | ₩43,820 | ₩44,060 | ₩43,272 | ₩43,317 | -1.15% | 7천 |
|---|
| 2026.05.06 | ₩43,325 | ₩43,967 | ₩43,292 | ₩43,967 | +1.48% | 1.5만 |
|---|
| 2026.05.05 | ₩42,770 | ₩42,817 | ₩42,757 | ₩42,770 | 0.00% | 1.3만 |
|---|
| 2026.05.04 | ₩42,496 | ₩42,563 | ₩42,062 | ₩42,313 | -0.43% | 1.8만 |
|---|
| 2026.05.01 | ₩43,218 | ₩43,218 | ₩42,042 | ₩42,198 | -2.36% | 1.9만 |
|---|
| 2026.04.30 | ₩41,280 | ₩41,888 | ₩41,106 | ₩41,888 | +1.47% | 5.1만 |
|---|
| 2026.04.29 | ₩40,919 | ₩41,059 | ₩40,685 | ₩40,956 | +0.09% | 3.3만 |
|---|
| 2026.04.28 | ₩40,986 | ₩41,226 | ₩40,852 | ₩41,117 | +0.32% | 2.1만 |
|---|
| 2026.04.27 | ₩41,761 | ₩42,109 | ₩41,734 | ₩42,086 | +0.78% | 9.5천 |
|---|
| 2026.04.24 | ₩41,654 | ₩42,122 | ₩41,522 | ₩42,062 | +0.98% | 1.4만 |
|---|
| 2026.04.23 | ₩41,614 | ₩41,734 | ₩40,848 | ₩41,260 | -0.85% | 9.5천 |
|---|
| 2026.04.22 | ₩41,654 | ₩41,843 | ₩41,507 | ₩41,843 | +0.45% | 5.3만 |
|---|
| 2026.04.21 | ₩41,427 | ₩41,487 | ₩40,825 | ₩40,837 | -1.42% | 5.7천 |
|---|
| 2026.04.20 | ₩40,999 | ₩41,186 | ₩40,972 | ₩41,177 | +0.43% | 1.2만 |
|---|
| 2026.04.17 | ₩41,427 | ₩41,480 | ₩41,190 | ₩41,284 | -0.35% | 5.3천 |
|---|
| 2026.04.16 | ₩40,531 | ₩40,732 | ₩40,371 | ₩40,685 | +0.38% | 7.1천 |
|---|
| 2026.04.15 | ₩40,317 | ₩40,516 | ₩40,103 | ₩40,516 | +0.49% | 4.2천 |
|---|
| 2026.04.14 | ₩39,843 | ₩40,144 | ₩39,843 | ₩40,103 | +0.65% | 7.2만 |
|---|
| 2026.04.13 | ₩38,486 | ₩39,150 | ₩38,486 | ₩39,150 | +1.73% | 6.9천 |
|---|
| 2026.04.10 | ₩38,526 | ₩38,620 | ₩38,394 | ₩38,412 | -0.29% | 5천 |
|---|
| 2026.04.09 | ₩37,898 | ₩38,205 | ₩37,657 | ₩38,197 | +0.79% | 6.2천 |
|---|
| 2026.04.08 | ₩37,898 | ₩38,058 | ₩37,711 | ₩37,848 | -0.13% | 6.4천 |
|---|
| 2026.04.07 | ₩35,933 | ₩36,401 | ₩35,732 | ₩36,354 | +1.17% | 8.8천 |
|---|
| 2026.04.06 | ₩36,908 | ₩36,908 | ₩35,859 | ₩36,800 | -0.29% | 1.8만 |
|---|
| 2026.04.02 | ₩35,492 | ₩36,133 | ₩35,492 | ₩36,073 | +1.64% | 3.1만 |
|---|
| 2026.04.01 | ₩36,093 | ₩36,481 | ₩36,073 | ₩36,193 | +0.28% | 4.1천 |
|---|
| 2026.03.31 | ₩34,756 | ₩35,500 | ₩34,556 | ₩35,500 | +2.14% | 8.7천 |
|---|
| 2026.03.30 | ₩34,596 | ₩34,596 | ₩33,673 | ₩33,889 | -2.04% | 1만 |
|---|
| 2026.03.27 | ₩35,238 | ₩35,238 | ₩34,516 | ₩34,553 | -1.94% | 5.9천 |
|---|
| 2026.03.26 | ₩35,933 | ₩36,160 | ₩35,225 | ₩35,225 | -1.97% | 5.1천 |
|---|
| 2026.03.25 | ₩36,935 | ₩36,935 | ₩36,610 | ₩36,620 | -0.85% | 3.9천 |
|---|
| 2026.03.24 | ₩36,173 | ₩36,507 | ₩36,173 | ₩36,322 | +0.41% | 6.8천 |
|---|
| 2026.03.23 | ₩37,069 | ₩37,323 | ₩36,574 | ₩36,692 | -1.02% | 6.5천 |
|---|
| 2026.03.20 | ₩36,601 | ₩36,601 | ₩35,918 | ₩35,918 | -1.87% | 5.4천 |
|---|
| 2026.03.19 | ₩36,253 | ₩37,042 | ₩36,253 | ₩36,997 | +2.05% | 4.1천 |
|---|
| 2026.03.18 | ₩37,697 | ₩37,697 | ₩37,118 | ₩37,118 | -1.54% | 1만 |
|---|
| 2026.03.17 | ₩37,630 | ₩37,684 | ₩37,510 | ₩37,662 | +0.09% | 1.5만 |
|---|
| 2026.03.16 | ₩37,483 | ₩37,590 | ₩37,243 | ₩37,407 | -0.20% | 4천 |
|---|
| 2026.03.13 | ₩37,303 | ₩37,424 | ₩36,668 | ₩36,689 | -1.64% | 8.5천 |
|---|
| 2026.03.12 | ₩37,363 | ₩37,483 | ₩36,951 | ₩36,975 | -1.04% | 7.9천 |
|---|
| 2026.03.11 | ₩37,697 | ₩37,858 | ₩37,543 | ₩37,735 | +0.10% | 9.1천 |
|---|
| 2026.03.10 | ₩37,550 | ₩38,058 | ₩37,363 | ₩37,582 | +0.09% | 8.3천 |
|---|
| 2026.03.09 | ₩36,213 | ₩37,403 | ₩36,016 | ₩37,378 | +3.22% | 8.8천 |
|---|
| 2026.03.06 | ₩36,735 | ₩37,197 | ₩36,668 | ₩36,671 | -0.17% | 1만 |
|---|
| 2026.03.05 | ₩37,550 | ₩37,550 | ₩36,975 | ₩37,474 | -0.20% | 6.9천 |
|---|
| 2026.03.04 | ₩37,470 | ₩37,875 | ₩37,470 | ₩37,788 | +0.85% | 1만 |
|---|
| 2026.03.03 | ₩37,069 | ₩37,189 | ₩36,347 | ₩37,031 | -0.10% | 1.5만 |
|---|
| 2026.03.02 | ₩37,630 | ₩38,138 | ₩37,590 | ₩37,928 | +0.79% | 1.7만 |
|---|
| 2026.02.27 | ₩37,991 | ₩38,031 | ₩37,657 | ₩37,947 | -0.12% | 6.4천 |
|---|
| 2026.02.26 | ₩38,753 | ₩38,780 | ₩37,697 | ₩38,189 | -1.46% | 1만 |
|---|
| 2026.02.25 | ₩38,620 | ₩38,880 | ₩38,579 | ₩38,747 | +0.33% | 8.7천 |
|---|
| 2026.02.24 | ₩37,804 | ₩38,125 | ₩37,804 | ₩38,092 | +0.76% | 1.8만 |
|---|
| 2026.02.23 | ₩38,138 | ₩38,138 | ₩37,523 | ₩37,590 | -1.44% | 4.6천 |
|---|
| 2026.02.20 | ₩38,045 | ₩38,499 | ₩37,804 | ₩38,259 | +0.56% | 2.1만 |
|---|
| 2026.02.19 | ₩37,991 | ₩38,031 | ₩37,752 | ₩37,983 | -0.02% | 2만 |
|---|
| 2026.02.18 | ₩38,366 | ₩38,366 | ₩37,831 | ₩37,997 | -0.96% | 4.6천 |
|---|
| 2026.02.17 | ₩37,376 | ₩37,744 | ₩37,029 | ₩37,546 | +0.45% | 1.1만 |
|---|
| 2026.02.13 | ₩37,697 | ₩37,951 | ₩37,216 | ₩37,688 | -0.02% | 1.2만 |
|---|
| 2026.02.12 | ₩38,366 | ₩38,366 | ₩37,457 | ₩37,481 | -2.31% | 1.7만 |
|---|
| 2026.02.11 | ₩38,713 | ₩38,713 | ₩37,924 | ₩38,293 | -1.08% | 1.8만 |
|---|
| 2026.02.10 | ₩38,767 | ₩38,767 | ₩38,219 | ₩38,220 | -1.41% | 4만 |
|---|
| 2026.02.09 | ₩38,071 | ₩38,633 | ₩38,025 | ₩38,469 | +1.04% | 3.5만 |
|---|
| 2026.02.06 | ₩37,122 | ₩37,791 | ₩37,122 | ₩37,717 | +1.60% | 5.3만 |
|---|
| 2026.02.05 | ₩36,761 | ₩36,949 | ₩36,307 | ₩36,542 | -0.60% | 2.8만 |
|---|
| 2026.02.04 | ₩38,954 | ₩38,954 | ₩36,975 | ₩37,410 | -3.96% | 1.3만 |
|---|
| 2026.02.03 | ₩39,154 | ₩39,462 | ₩38,379 | ₩38,833 | -0.82% | 1.7만 |
|---|
| 2026.02.02 | ₩39,502 | ₩39,582 | ₩39,319 | ₩39,319 | -0.46% | 1.7만 |
|---|
| 2026.01.30 | ₩39,849 | ₩39,930 | ₩39,087 | ₩39,166 | -1.71% | 5.8천 |
|---|
| 2026.01.29 | ₩40,197 | ₩40,197 | ₩38,138 | ₩40,134 | -0.16% | 2.3만 |
|---|
| 2026.01.28 | ₩40,226 | ₩40,491 | ₩40,224 | ₩40,396 | +0.42% | 48.2만 |
|---|
| 2026.01.27 | ₩40,050 | ₩40,224 | ₩40,050 | ₩40,194 | +0.36% | 3.4만 |
|---|
| 2026.01.26 | ₩39,722 | ₩39,784 | ₩39,562 | ₩39,562 | -0.40% | 7.3천 |
|---|
| 2026.01.23 | ₩39,542 | ₩39,769 | ₩39,475 | ₩39,559 | +0.04% | 1.2만 |
|---|
| 2026.01.22 | ₩39,234 | ₩39,499 | ₩39,234 | ₩39,412 | +0.45% | 4.7천 |
|---|
| 2026.01.21 | ₩38,833 | ₩39,355 | ₩38,579 | ₩39,094 | +0.67% | 8.5천 |
|---|
| 2026.01.20 | ₩39,007 | ₩39,194 | ₩38,633 | ₩38,649 | -0.92% | 8.1천 |
|---|
| 2026.01.16 | ₩39,702 | ₩39,776 | ₩39,694 | ₩39,742 | +0.10% | 4.5천 |
|---|
| 2026.01.15 | ₩39,702 | ₩39,996 | ₩39,615 | ₩39,615 | -0.22% | 1.7만 |
|---|
| 2026.01.14 | ₩39,268 | ₩39,448 | ₩39,234 | ₩39,448 | +0.46% | 1.2만 |
|---|
| 2026.01.13 | ₩39,809 | ₩39,963 | ₩39,742 | ₩39,800 | -0.02% | 29.1만 |
|---|
| 2026.01.12 | ₩39,582 | ₩39,912 | ₩39,582 | ₩39,912 | +0.83% | 4.5천 |
|---|
| 2026.01.09 | ₩39,395 | ₩39,475 | ₩39,355 | ₩39,467 | +0.18% | 3.5천 |
|---|
| 2026.01.08 | ₩38,887 | ₩38,934 | ₩38,807 | ₩38,934 | +0.12% | 7.5천 |
|---|
| 2026.01.07 | ₩39,301 | ₩39,363 | ₩39,154 | ₩39,161 | -0.36% | 3.4천 |
|---|
| 2026.01.06 | ₩39,101 | ₩39,340 | ₩39,094 | ₩39,340 | +0.61% | 7.2천 |
|---|
| 2026.01.05 | ₩38,960 | ₩38,979 | ₩38,833 | ₩38,867 | -0.24% | 2천 |
|---|
| 2026.01.02 | ₩38,018 | ₩38,279 | ₩38,005 | ₩38,235 | +0.57% | 2.7천 |
|---|
| 2025.12.31 | ₩37,965 | ₩37,965 | ₩37,704 | ₩37,704 | -0.69% | 4천 |
|---|
| 2025.12.30 | ₩38,125 | ₩38,285 | ₩38,029 | ₩38,029 | -0.25% | 3천 |
|---|
| 2025.12.29 | ₩38,058 | ₩38,152 | ₩38,005 | ₩38,092 | +0.09% | 5.4천 |
|---|
| 2025.12.26 | ₩38,272 | ₩38,459 | ₩38,272 | ₩38,378 | +0.28% | 2.7천 |
|---|
| 2025.12.24 | ₩38,305 | ₩38,408 | ₩38,245 | ₩38,408 | +0.27% | 2.5천 |
|---|
| 2025.12.23 | ₩38,192 | ₩38,335 | ₩38,165 | ₩38,335 | +0.37% | 4천 |
|---|
| 2025.12.22 | ₩38,031 | ₩38,158 | ₩37,951 | ₩38,158 | +0.33% | 5.3천 |
|---|
| 2025.12.19 | ₩37,644 | ₩37,731 | ₩37,630 | ₩37,712 | +0.18% | 2.7천 |
|---|
| 2025.12.18 | ₩37,229 | ₩37,323 | ₩37,056 | ₩37,069 | -0.43% | 6천 |
|---|
| 2025.12.17 | ₩37,189 | ₩37,189 | ₩36,403 | ₩36,403 | -2.11% | 5.5천 |
|---|
| 2025.12.16 | ₩37,256 | ₩37,490 | ₩37,148 | ₩37,490 | +0.63% | 4.9천 |
|---|
| 2025.12.15 | ₩37,670 | ₩37,670 | ₩37,315 | ₩37,315 | -0.94% | 3.5천 |
|---|
| 2025.12.12 | ₩38,205 | ₩38,205 | ₩37,483 | ₩37,673 | -1.39% | 1.7만 |
|---|
| 2025.12.11 | ₩38,459 | ₩38,817 | ₩38,352 | ₩38,817 | +0.93% | 5.5천 |
|---|
| 2025.12.10 | ₩38,673 | ₩38,970 | ₩38,606 | ₩38,970 | +0.77% | 3.8천 |
|---|
| 2025.12.09 | ₩38,827 | ₩38,860 | ₩38,767 | ₩38,803 | -0.06% | 5.7만 |
|---|
| 2025.12.08 | ₩38,620 | ₩38,793 | ₩38,579 | ₩38,692 | +0.19% | 5.1천 |
|---|
| 2025.12.05 | ₩38,767 | ₩38,793 | ₩38,510 | ₩38,630 | -0.35% | 3천 |
|---|
| 2025.12.04 | ₩38,392 | ₩38,513 | ₩38,339 | ₩38,483 | +0.24% | 7.4천 |
|---|
| 2025.12.03 | ₩37,871 | ₩38,245 | ₩37,871 | ₩38,204 | +0.88% | 4.9천 |
|---|
| 2025.12.02 | ₩38,340 | ₩38,446 | ₩37,983 | ₩38,172 | -0.44% | 4.3천 |
|---|
| 2025.12.01 | ₩37,926 | ₩38,152 | ₩37,874 | ₩37,922 | -0.01% | 3.3천 |
|---|
| 2025.11.28 | ₩38,172 | ₩38,313 | ₩38,138 | ₩38,313 | +0.37% | 2.3천 |
|---|
| 2025.11.26 | ₩37,804 | ₩38,071 | ₩37,804 | ₩38,002 | +0.52% | 3.3천 |
|---|
| 2025.11.25 | ₩36,935 | ₩37,561 | ₩36,935 | ₩37,561 | +1.69% | 5.7천 |
|---|
| 2025.11.24 | ₩37,216 | ₩37,378 | ₩37,189 | ₩37,378 | +0.43% | 2.6천 |
|---|
| 2025.11.21 | ₩35,759 | ₩36,454 | ₩35,625 | ₩36,066 | +0.86% | 5.8천 |
|---|
| 2025.11.20 | ₩37,951 | ₩38,085 | ₩35,991 | ₩35,991 | -5.16% | 4.8천 |
|---|
| 2025.11.19 | ₩36,574 | ₩37,523 | ₩36,574 | ₩37,102 | +1.44% | 6.8천 |
|---|
| 2025.11.18 | ₩36,574 | ₩37,029 | ₩36,434 | ₩36,815 | +0.66% | 1.1만 |
|---|
| 2025.11.17 | ₩37,545 | ₩37,831 | ₩37,177 | ₩37,339 | -0.55% | 2천 |
|---|
| 2025.11.14 | ₩37,430 | ₩38,045 | ₩37,430 | ₩37,665 | +0.63% | 4천 |
|---|
| 2025.11.13 | ₩38,366 | ₩38,366 | ₩37,550 | ₩37,681 | -1.78% | 4.4천 |
|---|
| 2025.11.12 | ₩39,087 | ₩39,261 | ₩38,796 | ₩38,926 | -0.41% | 2.6천 |
|---|
| 2025.11.11 | ₩39,034 | ₩39,168 | ₩38,940 | ₩39,057 | +0.06% | 4천 |
|---|
| 2025.11.10 | ₩39,069 | ₩39,502 | ₩39,034 | ₩39,502 | +1.11% | 4천 |
|---|
| 2025.11.07 | ₩37,911 | ₩38,505 | ₩37,539 | ₩38,505 | +1.57% | 2.7천 |
|---|
| 2025.11.06 | ₩38,971 | ₩38,995 | ₩38,553 | ₩38,579 | -1.01% | 5.6천 |
|---|
| 2025.11.05 | ₩39,275 | ₩39,583 | ₩39,275 | ₩39,370 | +0.24% | 3.8천 |
|---|
| 2025.11.04 | ₩39,595 | ₩39,689 | ₩39,065 | ₩39,065 | -1.34% | 4.5천 |
|---|
| 2025.11.03 | ₩40,344 | ₩40,411 | ₩40,117 | ₩40,194 | -0.37% | 4.8천 |
|---|
| 2025.10.31 | ₩40,312 | ₩40,312 | ₩39,930 | ₩40,098 | -0.53% | 4.9천 |
|---|
| 2025.10.30 | ₩39,956 | ₩40,130 | ₩39,841 | ₩39,841 | -0.29% | 2천 |
|---|
| 2025.10.29 | ₩40,611 | ₩40,732 | ₩40,438 | ₩40,698 | +0.21% | 1.7만 |
|---|
| 2025.10.28 | ₩40,023 | ₩40,384 | ₩39,996 | ₩40,291 | +0.67% | 6.8천 |
|---|
| 2025.10.27 | ₩40,050 | ₩40,050 | ₩39,849 | ₩40,041 | -0.02% | 4.2천 |
|---|
| 2025.10.24 | ₩39,168 | ₩39,368 | ₩39,114 | ₩39,256 | +0.23% | 7.1천 |
|---|
| 2025.10.23 | ₩38,499 | ₩38,686 | ₩38,499 | ₩38,600 | +0.26% | 3.5천 |
|---|
| 2025.10.22 | ₩38,539 | ₩38,539 | ₩37,791 | ₩38,029 | -1.33% | 2천 |
|---|
| 2025.10.21 | ₩38,432 | ₩38,620 | ₩38,432 | ₩38,537 | +0.27% | 4천 |
|---|
| 2025.10.20 | ₩38,339 | ₩38,833 | ₩38,339 | ₩38,696 | +0.93% | 8.7천 |
|---|
| 2025.10.17 | ₩38,339 | ₩38,406 | ₩37,951 | ₩38,284 | -0.14% | 7천 |
|---|
| 2025.10.16 | ₩38,753 | ₩38,912 | ₩38,204 | ₩38,376 | -0.97% | 1.6만 |
|---|
| 2025.10.15 | ₩38,847 | ₩38,866 | ₩38,112 | ₩38,523 | -0.83% | 2.7천 |
|---|
| 2025.10.14 | ₩38,219 | ₩38,473 | ₩38,005 | ₩38,217 | -0.00% | 2.7천 |
|---|
| 2025.10.13 | ₩38,553 | ₩38,807 | ₩38,446 | ₩38,773 | +0.57% | 3.6천 |
|---|
| 2025.10.10 | ₩38,727 | ₩38,727 | ₩37,697 | ₩37,697 | -2.66% | 1.5천 |
|---|