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 | ₩45,577 | ₩45,577 | ₩45,235 | ₩45,486 | -0.20% | 7.5만 |
| 2026.10.08 | ₩45,524 | ₩45,752 | ₩44,732 | ₩44,968 | -1.22% | 2만 |
| 2026.10.07 | ₩45,644 | ₩45,966 | ₩45,644 | ₩45,961 | +0.69% | 2.6만 |
| 2026.10.06 | ₩46,274 | ₩46,797 | ₩46,274 | ₩46,476 | +0.43% | 5만 |
| 2026.10.05 | ₩46,106 | ₩46,409 | ₩46,053 | ₩46,249 | +0.31% | 30.7만 |
| 2026.10.02 | ₩46,047 | ₩46,154 | ₩45,852 | ₩45,957 | -0.20% | 1.6만 |
| 2026.10.01 | ₩45,081 | ₩45,403 | ₩44,719 | ₩45,221 | +0.31% | 1.9만 |
| 2026.09.30 | ₩44,940 | ₩45,027 | ₩44,861 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,875 |
| -0.15% |
| 1.7만 |
| 2026.09.29 | ₩45,148 | ₩45,148 | ₩44,728 | ₩44,920 | -0.50% | 1.8만 |
|---|
| 2026.09.28 | ₩45,269 | ₩45,269 | ₩44,357 | ₩44,690 | -1.28% | 2.5만 |
|---|
| 2026.09.25 | ₩45,162 | ₩45,497 | ₩45,135 | ₩45,328 | +0.37% | 2.3만 |
|---|
| 2026.09.24 | ₩45,014 | ₩45,336 | ₩44,786 | ₩45,121 | +0.24% | 3.4만 |
|---|
| 2026.09.23 | ₩46,020 | ₩46,020 | ₩45,296 | ₩45,361 | -1.43% | 2.2만 |
|---|
| 2026.09.22 | ₩45,684 | ₩46,020 | ₩45,550 | ₩46,010 | +0.71% | 2.7만 |
|---|
| 2026.09.21 | ₩45,274 | ₩45,817 | ₩45,188 | ₩45,758 | +1.07% | 2만 |
|---|
| 2026.09.18 | ₩44,357 | ₩44,504 | ₩43,947 | ₩44,484 | +0.29% | 1.7만 |
|---|
| 2026.09.17 | ₩44,129 | ₩44,196 | ₩44,055 | ₩44,121 | -0.02% | 1.5만 |
|---|
| 2026.09.16 | ₩43,472 | ₩44,397 | ₩42,788 | ₩43,098 | -0.86% | 1.5만 |
|---|
| 2026.09.15 | ₩43,284 | ₩43,284 | ₩42,902 | ₩42,921 | -0.84% | 9.6천 |
|---|
| 2026.09.14 | ₩43,847 | ₩43,847 | ₩42,828 | ₩43,150 | -1.59% | 1.1만 |
|---|
| 2026.09.11 | ₩44,142 | ₩44,451 | ₩44,142 | ₩44,337 | +0.44% | 1.2만 |
|---|
| 2026.09.10 | ₩44,746 | ₩44,746 | ₩43,807 | ₩43,827 | -2.05% | 2.1만 |
|---|
| 2026.09.09 | ₩44,893 | ₩44,987 | ₩44,667 | ₩44,744 | -0.33% | 1.3만 |
|---|
| 2026.09.08 | ₩45,001 | ₩45,188 | ₩44,665 | ₩44,881 | -0.27% | 2.8만 |
|---|
| 2026.09.04 | ₩44,008 | ₩44,504 | ₩44,008 | ₩44,460 | +1.03% | 2.8만 |
|---|
| 2026.09.03 | ₩43,499 | ₩43,861 | ₩43,229 | ₩43,806 | +0.71% | 3.5만 |
|---|
| 2026.09.02 | ₩42,842 | ₩43,220 | ₩42,788 | ₩43,220 | +0.88% | 1.6만 |
|---|
| 2026.09.01 | ₩43,928 | ₩43,928 | ₩42,895 | ₩42,932 | -2.27% | 2.7만 |
|---|
| 2026.08.31 | ₩43,606 | ₩43,780 | ₩43,485 | ₩43,733 | +0.29% | 2.4만 |
|---|
| 2026.08.28 | ₩44,116 | ₩44,209 | ₩43,539 | ₩43,573 | -1.23% | 1.7만 |
|---|
| 2026.08.27 | ₩43,901 | ₩44,303 | ₩43,901 | ₩44,277 | +0.86% | 1.4만 |
|---|
| 2026.08.26 | ₩43,526 | ₩43,593 | ₩43,324 | ₩43,542 | +0.04% | 5만 |
|---|
| 2026.08.25 | ₩43,526 | ₩43,526 | ₩43,137 | ₩43,432 | -0.22% | 1.9만 |
|---|
| 2026.08.24 | ₩43,821 | ₩43,914 | ₩42,610 | ₩42,905 | -2.09% | 2.6만 |
|---|
| 2026.08.21 | ₩43,539 | ₩43,872 | ₩43,418 | ₩43,821 | +0.65% | 2.4만 |
|---|
| 2026.08.20 | ₩43,445 | ₩43,445 | ₩43,076 | ₩43,271 | -0.40% | 1.3만 |
|---|
| 2026.08.19 | ₩43,740 | ₩43,740 | ₩43,070 | ₩43,445 | -0.67% | 2.1만 |
|---|
| 2026.08.18 | ₩44,142 | ₩44,142 | ₩43,633 | ₩43,825 | -0.72% | 13.5만 |
|---|
| 2026.08.17 | ₩45,470 | ₩45,583 | ₩45,285 | ₩45,293 | -0.39% | 1.1만 |
|---|
| 2026.08.14 | ₩45,230 | ₩45,314 | ₩44,840 | ₩44,983 | -0.55% | 2.3만 |
|---|
| 2026.08.13 | ₩44,625 | ₩45,135 | ₩44,625 | ₩44,926 | +0.67% | 4.3만 |
|---|
| 2026.08.12 | ₩44,558 | ₩44,799 | ₩44,511 | ₩44,629 | +0.16% | 1.3만 |
|---|
| 2026.08.11 | ₩43,862 | ₩44,062 | ₩43,593 | ₩43,747 | -0.26% | 2.7만 |
|---|
| 2026.08.10 | ₩43,888 | ₩44,062 | ₩43,720 | ₩43,720 | -0.38% | 9.2천 |
|---|
| 2026.08.07 | ₩44,236 | ₩44,236 | ₩43,405 | ₩43,984 | -0.57% | 1.4만 |
|---|
| 2026.08.06 | ₩43,365 | ₩43,780 | ₩43,264 | ₩43,311 | -0.12% | 8.9천 |
|---|
| 2026.08.05 | ₩44,008 | ₩44,521 | ₩43,847 | ₩43,864 | -0.33% | 1.5만 |
|---|
| 2026.08.04 | ₩43,767 | ₩44,344 | ₩43,606 | ₩44,264 | +1.14% | 1.6만 |
|---|
| 2026.08.03 | ₩41,219 | ₩42,627 | ₩41,219 | ₩42,607 | +3.37% | 22만 |
|---|
| 2026.07.31 | ₩41,970 | ₩41,970 | ₩41,112 | ₩41,638 | -0.79% | 128.1만 |
|---|
| 2026.07.30 | ₩40,066 | ₩40,951 | ₩40,066 | ₩40,883 | +2.04% | 4.4만 |
|---|
| 2026.07.29 | ₩39,154 | ₩39,959 | ₩38,752 | ₩38,796 | -0.91% | 1.1만 |
|---|
| 2026.07.28 | ₩39,463 | ₩39,962 | ₩39,463 | ₩39,858 | +1.00% | 7.7천 |
|---|
| 2026.07.27 | ₩41,219 | ₩41,219 | ₩40,106 | ₩40,523 | -1.69% | 1.5만 |
|---|
| 2026.07.24 | ₩41,032 | ₩41,104 | ₩40,545 | ₩40,545 | -1.19% | 1.4만 |
|---|
| 2026.07.23 | ₩41,032 | ₩41,675 | ₩40,938 | ₩41,269 | +0.58% | 1.8만 |
|---|
| 2026.07.22 | ₩42,372 | ₩42,372 | ₩41,930 | ₩42,081 | -0.69% | 24.3만 |
|---|
| 2026.07.21 | ₩45,322 | ₩45,322 | ₩41,917 | ₩42,366 | -6.52% | 18.9만 |
|---|
| 2026.07.20 | ₩41,675 | ₩41,809 | ₩41,318 | ₩41,394 | -0.68% | 12.6만 |
|---|
| 2026.07.17 | ₩40,240 | ₩41,568 | ₩40,147 | ₩41,146 | +2.25% | 7.3만 |
|---|
| 2026.07.16 | ₩42,962 | ₩42,962 | ₩41,624 | ₩41,624 | -3.11% | 7.3만 |
|---|
| 2026.07.15 | ₩43,499 | ₩43,499 | ₩42,312 | ₩42,890 | -1.40% | 2.6만 |
|---|
| 2026.07.14 | ₩43,392 | ₩43,392 | ₩42,520 | ₩43,048 | -0.79% | 1.7만 |
|---|
| 2026.07.13 | ₩42,922 | ₩42,962 | ₩42,319 | ₩42,386 | -1.25% | 7.6천 |
|---|
| 2026.07.10 | ₩43,257 | ₩43,378 | ₩43,070 | ₩43,308 | +0.12% | 1.3만 |
|---|
| 2026.07.09 | ₩43,284 | ₩43,459 | ₩42,961 | ₩43,315 | +0.07% | 2.5만 |
|---|
| 2026.07.08 | ₩42,346 | ₩42,788 | ₩41,943 | ₩42,771 | +1.00% | 9.1천 |
|---|
| 2026.07.07 | ₩43,016 | ₩43,016 | ₩42,258 | ₩42,460 | -1.29% | 1.1만 |
|---|
| 2026.07.06 | ₩43,204 | ₩43,673 | ₩43,204 | ₩43,398 | +0.45% | 1.5만 |
|---|
| 2026.07.02 | ₩43,506 | ₩43,727 | ₩42,359 | ₩42,712 | -1.82% | 1만 |
|---|
| 2026.07.01 | ₩43,573 | ₩43,861 | ₩43,358 | ₩43,358 | -0.49% | 2만 |
|---|
| 2026.06.30 | ₩43,552 | ₩44,947 | ₩43,552 | ₩44,424 | +2.00% | 7.7천 |
|---|
| 2026.06.29 | ₩42,453 | ₩43,526 | ₩42,453 | ₩43,495 | +2.45% | 7.3천 |
|---|
| 2026.06.26 | ₩42,319 | ₩42,681 | ₩42,285 | ₩42,379 | +0.14% | 9.1천 |
|---|
| 2026.06.25 | ₩43,552 | ₩43,552 | ₩42,775 | ₩42,887 | -1.53% | 1.1만 |
|---|
| 2026.06.24 | ₩42,721 | ₩43,204 | ₩42,453 | ₩42,574 | -0.35% | 7.5천 |
|---|
| 2026.06.23 | ₩42,627 | ₩43,472 | ₩42,627 | ₩42,946 | +0.75% | 1.3만 |
|---|
| 2026.06.22 | ₩45,262 | ₩45,262 | ₩44,344 | ₩44,511 | -1.66% | 1.3만 |
|---|
| 2026.06.18 | ₩44,605 | ₩44,893 | ₩44,578 | ₩44,889 | +0.64% | 5.2천 |
|---|
| 2026.06.17 | ₩44,598 | ₩44,718 | ₩43,805 | ₩43,870 | -1.63% | 7.4천 |
|---|
| 2026.06.16 | ₩44,987 | ₩44,987 | ₩44,156 | ₩44,187 | -1.78% | 9.3천 |
|---|
| 2026.06.15 | ₩44,700 | ₩44,900 | ₩44,578 | ₩44,735 | +0.08% | 1.2만 |
|---|
| 2026.06.12 | ₩43,338 | ₩43,540 | ₩42,772 | ₩43,361 | +0.05% | 1.3만 |
|---|
| 2026.06.11 | ₩41,970 | ₩43,150 | ₩41,796 | ₩43,123 | +2.75% | 1.6만 |
|---|
| 2026.06.10 | ₩42,962 | ₩42,962 | ₩41,622 | ₩41,766 | -2.78% | 1.6만 |
|---|
| 2026.06.09 | ₩44,062 | ₩44,062 | ₩41,796 | ₩42,961 | -2.50% | 1.5만 |
|---|
| 2026.06.08 | ₩44,008 | ₩44,008 | ₩43,506 | ₩43,621 | -0.88% | 1.4만 |
|---|
| 2026.06.05 | ₩44,447 | ₩44,447 | ₩42,989 | ₩43,105 | -3.02% | 1.5만 |
|---|
| 2026.06.04 | ₩44,967 | ₩45,916 | ₩44,967 | ₩45,749 | +1.74% | 9.6천 |
|---|
| 2026.06.03 | ₩46,891 | ₩46,891 | ₩45,886 | ₩46,001 | -1.90% | 1.2만 |
|---|
| 2026.06.02 | ₩46,690 | ₩46,958 | ₩46,683 | ₩46,882 | +0.41% | 8천 |
|---|
| 2026.06.01 | ₩45,778 | ₩46,662 | ₩45,644 | ₩46,457 | +1.48% | 1.2만 |
|---|
| 2026.05.29 | ₩45,376 | ₩45,537 | ₩45,094 | ₩45,537 | +0.35% | 33.1만 |
|---|
| 2026.05.28 | ₩44,545 | ₩45,135 | ₩44,397 | ₩45,048 | +1.13% | 7.9천 |
|---|
| 2026.05.27 | ₩44,853 | ₩44,853 | ₩44,209 | ₩44,511 | -0.76% | 8.7천 |
|---|
| 2026.05.26 | ₩44,987 | ₩44,987 | ₩44,692 | ₩44,853 | -0.30% | 5.3천 |
|---|
| 2026.05.22 | ₩43,941 | ₩44,196 | ₩43,874 | ₩43,927 | -0.03% | 1.7만 |
|---|
| 2026.05.21 | ₩43,324 | ₩44,015 | ₩43,298 | ₩43,784 | +1.06% | 1.3만 |
|---|
| 2026.05.20 | ₩42,721 | ₩43,378 | ₩42,721 | ₩43,308 | +1.37% | 6.8만 |
|---|
| 2026.05.19 | ₩42,439 | ₩42,869 | ₩42,359 | ₩42,507 | +0.16% | 6.4천 |
|---|
| 2026.05.18 | ₩43,546 | ₩43,546 | ₩42,775 | ₩43,068 | -1.10% | 4.9천 |
|---|
| 2026.05.15 | ₩43,619 | ₩43,935 | ₩43,579 | ₩43,579 | -0.09% | 5.1천 |
|---|
| 2026.05.14 | ₩44,330 | ₩44,799 | ₩44,196 | ₩44,685 | +0.80% | 8.6천 |
|---|
| 2026.05.13 | ₩43,821 | ₩44,424 | ₩43,821 | ₩44,319 | +1.14% | 1.1만 |
|---|
| 2026.05.12 | ₩43,888 | ₩44,277 | ₩43,150 | ₩43,862 | -0.06% | 1만 |
|---|
| 2026.05.11 | ₩44,283 | ₩44,585 | ₩44,263 | ₩44,455 | +0.39% | 1.1만 |
|---|
| 2026.05.08 | ₩43,880 | ₩44,156 | ₩43,794 | ₩44,156 | +0.63% | 8천 |
|---|
| 2026.05.07 | ₩43,955 | ₩44,196 | ₩43,405 | ₩43,451 | -1.15% | 7천 |
|---|
| 2026.05.06 | ₩43,459 | ₩44,102 | ₩43,425 | ₩44,102 | +1.48% | 1.5만 |
|---|
| 2026.05.05 | ₩42,902 | ₩42,949 | ₩42,889 | ₩42,902 | 0.00% | 1.3만 |
|---|
| 2026.05.04 | ₩42,627 | ₩42,694 | ₩42,191 | ₩42,444 | -0.43% | 1.8만 |
|---|
| 2026.05.01 | ₩43,351 | ₩43,351 | ₩42,171 | ₩42,328 | -2.36% | 1.9만 |
|---|
| 2026.04.30 | ₩41,407 | ₩42,017 | ₩41,233 | ₩42,017 | +1.47% | 5.1만 |
|---|
| 2026.04.29 | ₩41,045 | ₩41,186 | ₩40,810 | ₩41,082 | +0.09% | 3.3만 |
|---|
| 2026.04.28 | ₩41,112 | ₩41,353 | ₩40,978 | ₩41,243 | +0.32% | 2.1만 |
|---|
| 2026.04.27 | ₩41,890 | ₩42,238 | ₩41,863 | ₩42,216 | +0.78% | 9.5천 |
|---|
| 2026.04.24 | ₩41,782 | ₩42,252 | ₩41,650 | ₩42,191 | +0.98% | 1.4만 |
|---|
| 2026.04.23 | ₩41,742 | ₩41,863 | ₩40,974 | ₩41,387 | -0.85% | 9.5천 |
|---|
| 2026.04.22 | ₩41,782 | ₩41,972 | ₩41,635 | ₩41,972 | +0.45% | 5.3만 |
|---|
| 2026.04.21 | ₩41,554 | ₩41,615 | ₩40,951 | ₩40,963 | -1.42% | 5.7천 |
|---|
| 2026.04.20 | ₩41,125 | ₩41,313 | ₩41,099 | ₩41,304 | +0.43% | 1.2만 |
|---|
| 2026.04.17 | ₩41,554 | ₩41,608 | ₩41,317 | ₩41,411 | -0.35% | 5.3천 |
|---|
| 2026.04.16 | ₩40,656 | ₩40,857 | ₩40,495 | ₩40,810 | +0.38% | 7.1천 |
|---|
| 2026.04.15 | ₩40,442 | ₩40,641 | ₩40,227 | ₩40,641 | +0.49% | 4.2천 |
|---|
| 2026.04.14 | ₩39,966 | ₩40,267 | ₩39,966 | ₩40,227 | +0.65% | 7.2만 |
|---|
| 2026.04.13 | ₩38,605 | ₩39,271 | ₩38,605 | ₩39,271 | +1.73% | 6.9천 |
|---|
| 2026.04.10 | ₩38,645 | ₩38,739 | ₩38,512 | ₩38,531 | -0.29% | 5천 |
|---|
| 2026.04.09 | ₩38,015 | ₩38,323 | ₩37,773 | ₩38,315 | +0.79% | 6.2천 |
|---|
| 2026.04.08 | ₩38,015 | ₩38,175 | ₩37,827 | ₩37,965 | -0.13% | 6.4천 |
|---|
| 2026.04.07 | ₩36,043 | ₩36,513 | ₩35,842 | ₩36,466 | +1.17% | 8.8천 |
|---|
| 2026.04.06 | ₩37,022 | ₩37,022 | ₩35,970 | ₩36,914 | -0.29% | 1.8만 |
|---|
| 2026.04.02 | ₩35,601 | ₩36,245 | ₩35,601 | ₩36,184 | +1.64% | 3.1만 |
|---|
| 2026.04.01 | ₩36,204 | ₩36,593 | ₩36,184 | ₩36,305 | +0.28% | 4.1천 |
|---|
| 2026.03.31 | ₩34,863 | ₩35,609 | ₩34,662 | ₩35,609 | +2.14% | 8.7천 |
|---|
| 2026.03.30 | ₩34,702 | ₩34,702 | ₩33,777 | ₩33,993 | -2.04% | 1만 |
|---|
| 2026.03.27 | ₩35,346 | ₩35,346 | ₩34,622 | ₩34,660 | -1.94% | 5.9천 |
|---|
| 2026.03.26 | ₩36,043 | ₩36,271 | ₩35,334 | ₩35,334 | -1.97% | 5.1천 |
|---|
| 2026.03.25 | ₩37,049 | ₩37,049 | ₩36,723 | ₩36,733 | -0.85% | 3.9천 |
|---|
| 2026.03.24 | ₩36,285 | ₩36,620 | ₩36,285 | ₩36,434 | +0.41% | 6.8천 |
|---|
| 2026.03.23 | ₩37,183 | ₩37,438 | ₩36,687 | ₩36,805 | -1.02% | 6.5천 |
|---|
| 2026.03.20 | ₩36,714 | ₩36,714 | ₩36,029 | ₩36,029 | -1.87% | 5.4천 |
|---|
| 2026.03.19 | ₩36,365 | ₩37,156 | ₩36,365 | ₩37,111 | +2.05% | 4.1천 |
|---|
| 2026.03.18 | ₩37,813 | ₩37,813 | ₩37,233 | ₩37,233 | -1.54% | 1만 |
|---|
| 2026.03.17 | ₩37,746 | ₩37,800 | ₩37,626 | ₩37,779 | +0.09% | 1.5만 |
|---|
| 2026.03.16 | ₩37,599 | ₩37,706 | ₩37,357 | ₩37,522 | -0.20% | 4천 |
|---|
| 2026.03.13 | ₩37,418 | ₩37,540 | ₩36,781 | ₩36,802 | -1.64% | 8.5천 |
|---|
| 2026.03.12 | ₩37,478 | ₩37,599 | ₩37,065 | ₩37,089 | -1.04% | 7.9천 |
|---|
| 2026.03.11 | ₩37,813 | ₩37,974 | ₩37,659 | ₩37,851 | +0.10% | 9.1천 |
|---|
| 2026.03.10 | ₩37,666 | ₩38,175 | ₩37,478 | ₩37,698 | +0.09% | 8.3천 |
|---|
| 2026.03.09 | ₩36,325 | ₩37,518 | ₩36,127 | ₩37,493 | +3.22% | 8.8천 |
|---|
| 2026.03.06 | ₩36,848 | ₩37,312 | ₩36,781 | ₩36,784 | -0.17% | 1만 |
|---|
| 2026.03.05 | ₩37,666 | ₩37,666 | ₩37,089 | ₩37,589 | -0.20% | 6.9천 |
|---|
| 2026.03.04 | ₩37,585 | ₩37,992 | ₩37,585 | ₩37,905 | +0.85% | 1만 |
|---|
| 2026.03.03 | ₩37,183 | ₩37,304 | ₩36,459 | ₩37,146 | -0.10% | 1.5만 |
|---|
| 2026.03.02 | ₩37,746 | ₩38,256 | ₩37,706 | ₩38,045 | +0.79% | 1.7만 |
|---|
| 2026.02.27 | ₩38,108 | ₩38,149 | ₩37,773 | ₩38,064 | -0.12% | 6.4천 |
|---|
| 2026.02.26 | ₩38,873 | ₩38,900 | ₩37,813 | ₩38,307 | -1.46% | 1만 |
|---|
| 2026.02.25 | ₩38,739 | ₩39,000 | ₩38,698 | ₩38,866 | +0.33% | 8.7천 |
|---|
| 2026.02.24 | ₩37,921 | ₩38,242 | ₩37,921 | ₩38,209 | +0.76% | 1.8만 |
|---|
| 2026.02.23 | ₩38,256 | ₩38,256 | ₩37,639 | ₩37,706 | -1.44% | 4.6천 |
|---|
| 2026.02.20 | ₩38,162 | ₩38,618 | ₩37,921 | ₩38,377 | +0.56% | 2.1만 |
|---|
| 2026.02.19 | ₩38,108 | ₩38,149 | ₩37,868 | ₩38,100 | -0.02% | 2만 |
|---|
| 2026.02.18 | ₩38,484 | ₩38,484 | ₩37,947 | ₩38,114 | -0.96% | 4.6천 |
|---|
| 2026.02.17 | ₩37,492 | ₩37,860 | ₩37,143 | ₩37,662 | +0.45% | 1.1만 |
|---|
| 2026.02.13 | ₩37,813 | ₩38,068 | ₩37,331 | ₩37,804 | -0.02% | 1.2만 |
|---|
| 2026.02.12 | ₩38,484 | ₩38,484 | ₩37,572 | ₩37,596 | -2.31% | 1.7만 |
|---|
| 2026.02.11 | ₩38,832 | ₩38,832 | ₩38,041 | ₩38,411 | -1.08% | 1.8만 |
|---|
| 2026.02.10 | ₩38,886 | ₩38,886 | ₩38,336 | ₩38,338 | -1.41% | 4만 |
|---|
| 2026.02.09 | ₩38,189 | ₩38,752 | ₩38,142 | ₩38,587 | +1.04% | 3.5만 |
|---|
| 2026.02.06 | ₩37,237 | ₩37,907 | ₩37,237 | ₩37,833 | +1.60% | 5.3만 |
|---|
| 2026.02.05 | ₩36,875 | ₩37,062 | ₩36,419 | ₩36,655 | -0.60% | 2.8만 |
|---|
| 2026.02.04 | ₩39,074 | ₩39,074 | ₩37,089 | ₩37,525 | -3.96% | 1.3만 |
|---|
| 2026.02.03 | ₩39,275 | ₩39,583 | ₩38,497 | ₩38,953 | -0.82% | 1.7만 |
|---|
| 2026.02.02 | ₩39,624 | ₩39,704 | ₩39,440 | ₩39,440 | -0.46% | 1.7만 |
|---|
| 2026.01.30 | ₩39,972 | ₩40,053 | ₩39,208 | ₩39,287 | -1.71% | 5.8천 |
|---|
| 2026.01.29 | ₩40,321 | ₩40,321 | ₩38,256 | ₩40,258 | -0.16% | 2.3만 |
|---|
| 2026.01.28 | ₩40,350 | ₩40,616 | ₩40,348 | ₩40,521 | +0.42% | 48.2만 |
|---|
| 2026.01.27 | ₩40,173 | ₩40,348 | ₩40,173 | ₩40,318 | +0.36% | 3.4만 |
|---|
| 2026.01.26 | ₩39,845 | ₩39,907 | ₩39,684 | ₩39,684 | -0.40% | 7.3천 |
|---|
| 2026.01.23 | ₩39,664 | ₩39,892 | ₩39,597 | ₩39,681 | +0.04% | 1.2만 |
|---|
| 2026.01.22 | ₩39,355 | ₩39,621 | ₩39,355 | ₩39,534 | +0.45% | 4.7천 |
|---|
| 2026.01.21 | ₩38,953 | ₩39,476 | ₩38,698 | ₩39,215 | +0.67% | 8.5천 |
|---|
| 2026.01.20 | ₩39,127 | ₩39,315 | ₩38,752 | ₩38,768 | -0.92% | 8.1천 |
|---|
| 2026.01.16 | ₩39,825 | ₩39,898 | ₩39,817 | ₩39,865 | +0.10% | 4.5천 |
|---|
| 2026.01.15 | ₩39,825 | ₩40,120 | ₩39,738 | ₩39,738 | -0.22% | 1.7만 |
|---|
| 2026.01.14 | ₩39,389 | ₩39,570 | ₩39,355 | ₩39,570 | +0.46% | 1.2만 |
|---|
| 2026.01.13 | ₩39,932 | ₩40,086 | ₩39,865 | ₩39,923 | -0.02% | 29.1만 |
|---|
| 2026.01.12 | ₩39,704 | ₩40,035 | ₩39,704 | ₩40,035 | +0.83% | 4.5천 |
|---|
| 2026.01.09 | ₩39,516 | ₩39,597 | ₩39,476 | ₩39,589 | +0.18% | 3.5천 |
|---|
| 2026.01.08 | ₩39,007 | ₩39,054 | ₩38,926 | ₩39,054 | +0.12% | 7.5천 |
|---|
| 2026.01.07 | ₩39,422 | ₩39,484 | ₩39,275 | ₩39,282 | -0.36% | 3.4천 |
|---|
| 2026.01.06 | ₩39,221 | ₩39,461 | ₩39,215 | ₩39,461 | +0.61% | 7.2천 |
|---|
| 2026.01.05 | ₩39,081 | ₩39,099 | ₩38,953 | ₩38,987 | -0.24% | 2천 |
|---|
| 2026.01.02 | ₩38,135 | ₩38,397 | ₩38,122 | ₩38,352 | +0.57% | 2.7천 |
|---|
| 2025.12.31 | ₩38,082 | ₩38,082 | ₩37,820 | ₩37,820 | -0.69% | 4천 |
|---|
| 2025.12.30 | ₩38,242 | ₩38,403 | ₩38,146 | ₩38,146 | -0.25% | 3천 |
|---|
| 2025.12.29 | ₩38,175 | ₩38,269 | ₩38,122 | ₩38,209 | +0.09% | 5.4천 |
|---|
| 2025.12.26 | ₩38,390 | ₩38,578 | ₩38,390 | ₩38,496 | +0.28% | 2.7천 |
|---|
| 2025.12.24 | ₩38,423 | ₩38,527 | ₩38,363 | ₩38,527 | +0.27% | 2.5천 |
|---|
| 2025.12.23 | ₩38,310 | ₩38,453 | ₩38,283 | ₩38,453 | +0.37% | 4천 |
|---|
| 2025.12.22 | ₩38,149 | ₩38,276 | ₩38,068 | ₩38,276 | +0.33% | 5.3천 |
|---|
| 2025.12.19 | ₩37,760 | ₩37,847 | ₩37,746 | ₩37,828 | +0.18% | 2.7천 |
|---|
| 2025.12.18 | ₩37,344 | ₩37,438 | ₩37,170 | ₩37,183 | -0.43% | 6천 |
|---|
| 2025.12.17 | ₩37,304 | ₩37,304 | ₩36,515 | ₩36,515 | -2.11% | 5.5천 |
|---|
| 2025.12.16 | ₩37,371 | ₩37,606 | ₩37,262 | ₩37,606 | +0.63% | 4.9천 |
|---|
| 2025.12.15 | ₩37,787 | ₩37,787 | ₩37,430 | ₩37,430 | -0.94% | 3.5천 |
|---|
| 2025.12.12 | ₩38,323 | ₩38,323 | ₩37,599 | ₩37,789 | -1.39% | 1.7만 |
|---|
| 2025.12.11 | ₩38,578 | ₩38,937 | ₩38,470 | ₩38,937 | +0.93% | 5.5천 |
|---|
| 2025.12.10 | ₩38,792 | ₩39,090 | ₩38,725 | ₩39,090 | +0.77% | 3.8천 |
|---|
| 2025.12.09 | ₩38,946 | ₩38,980 | ₩38,886 | ₩38,922 | -0.06% | 5.7만 |
|---|
| 2025.12.08 | ₩38,739 | ₩38,913 | ₩38,698 | ₩38,811 | +0.19% | 5.1천 |
|---|
| 2025.12.05 | ₩38,886 | ₩38,913 | ₩38,629 | ₩38,749 | -0.35% | 3천 |
|---|
| 2025.12.04 | ₩38,511 | ₩38,631 | ₩38,457 | ₩38,602 | +0.24% | 7.4천 |
|---|
| 2025.12.03 | ₩37,988 | ₩38,363 | ₩37,988 | ₩38,322 | +0.88% | 4.9천 |
|---|
| 2025.12.02 | ₩38,458 | ₩38,564 | ₩38,100 | ₩38,289 | -0.44% | 4.3천 |
|---|
| 2025.12.01 | ₩38,043 | ₩38,269 | ₩37,990 | ₩38,039 | -0.01% | 3.3천 |
|---|
| 2025.11.28 | ₩38,289 | ₩38,432 | ₩38,256 | ₩38,432 | +0.37% | 2.3천 |
|---|
| 2025.11.26 | ₩37,921 | ₩38,189 | ₩37,921 | ₩38,119 | +0.52% | 3.3천 |
|---|
| 2025.11.25 | ₩37,049 | ₩37,677 | ₩37,049 | ₩37,677 | +1.69% | 5.7천 |
|---|
| 2025.11.24 | ₩37,331 | ₩37,493 | ₩37,304 | ₩37,493 | +0.43% | 2.6천 |
|---|
| 2025.11.21 | ₩35,869 | ₩36,566 | ₩35,735 | ₩36,177 | +0.86% | 5.8천 |
|---|
| 2025.11.20 | ₩38,068 | ₩38,202 | ₩36,102 | ₩36,102 | -5.16% | 4.8천 |
|---|
| 2025.11.19 | ₩36,687 | ₩37,639 | ₩36,687 | ₩37,217 | +1.44% | 6.8천 |
|---|
| 2025.11.18 | ₩36,687 | ₩37,143 | ₩36,546 | ₩36,928 | +0.66% | 1.1만 |
|---|
| 2025.11.17 | ₩37,661 | ₩37,947 | ₩37,292 | ₩37,454 | -0.55% | 2천 |
|---|
| 2025.11.14 | ₩37,545 | ₩38,162 | ₩37,545 | ₩37,781 | +0.63% | 4천 |
|---|
| 2025.11.13 | ₩38,484 | ₩38,484 | ₩37,666 | ₩37,797 | -1.78% | 4.4천 |
|---|
| 2025.11.12 | ₩39,208 | ₩39,382 | ₩38,916 | ₩39,046 | -0.41% | 2.6천 |
|---|
| 2025.11.11 | ₩39,154 | ₩39,288 | ₩39,060 | ₩39,177 | +0.06% | 4천 |
|---|
| 2025.11.10 | ₩39,189 | ₩39,624 | ₩39,154 | ₩39,624 | +1.11% | 4천 |
|---|
| 2025.11.07 | ₩38,028 | ₩38,623 | ₩37,655 | ₩38,623 | +1.57% | 2.7천 |
|---|
| 2025.11.06 | ₩39,091 | ₩39,115 | ₩38,672 | ₩38,698 | -1.01% | 5.6천 |
|---|
| 2025.11.05 | ₩39,396 | ₩39,705 | ₩39,396 | ₩39,491 | +0.24% | 3.8천 |
|---|
| 2025.11.04 | ₩39,717 | ₩39,811 | ₩39,185 | ₩39,185 | -1.34% | 4.5천 |
|---|
| 2025.11.03 | ₩40,468 | ₩40,535 | ₩40,240 | ₩40,318 | -0.37% | 4.8천 |
|---|
| 2025.10.31 | ₩40,436 | ₩40,436 | ₩40,053 | ₩40,222 | -0.53% | 4.9천 |
|---|
| 2025.10.30 | ₩40,080 | ₩40,254 | ₩39,964 | ₩39,964 | -0.29% | 2천 |
|---|
| 2025.10.29 | ₩40,737 | ₩40,857 | ₩40,562 | ₩40,824 | +0.21% | 1.7만 |
|---|
| 2025.10.28 | ₩40,147 | ₩40,509 | ₩40,120 | ₩40,415 | +0.67% | 6.8천 |
|---|
| 2025.10.27 | ₩40,173 | ₩40,173 | ₩39,972 | ₩40,164 | -0.02% | 4.2천 |
|---|
| 2025.10.24 | ₩39,288 | ₩39,490 | ₩39,235 | ₩39,377 | +0.23% | 7.1천 |
|---|
| 2025.10.23 | ₩38,618 | ₩38,806 | ₩38,618 | ₩38,718 | +0.26% | 3.5천 |
|---|
| 2025.10.22 | ₩38,658 | ₩38,658 | ₩37,907 | ₩38,146 | -1.33% | 2천 |
|---|
| 2025.10.21 | ₩38,551 | ₩38,739 | ₩38,551 | ₩38,655 | +0.27% | 4천 |
|---|
| 2025.10.20 | ₩38,457 | ₩38,953 | ₩38,457 | ₩38,815 | +0.93% | 8.7천 |
|---|
| 2025.10.17 | ₩38,457 | ₩38,524 | ₩38,068 | ₩38,402 | -0.14% | 7천 |
|---|
| 2025.10.16 | ₩38,873 | ₩39,032 | ₩38,322 | ₩38,495 | -0.97% | 1.6만 |
|---|
| 2025.10.15 | ₩38,967 | ₩38,985 | ₩38,229 | ₩38,642 | -0.83% | 2.7천 |
|---|
| 2025.10.14 | ₩38,336 | ₩38,591 | ₩38,122 | ₩38,335 | -0.00% | 2.7천 |
|---|
| 2025.10.13 | ₩38,672 | ₩38,926 | ₩38,564 | ₩38,893 | +0.57% | 3.6천 |
|---|
| 2025.10.10 | ₩38,846 | ₩38,846 | ₩37,813 | ₩37,813 | -2.66% | 1.5천 |
|---|