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 | ₩45,424 | ₩45,424 | ₩45,083 | ₩45,333 | -0.20% | 7.5만 |
| 2026.10.08 | ₩45,370 | ₩45,597 | ₩44,582 | ₩44,817 | -1.22% | 2만 |
| 2026.10.07 | ₩45,490 | ₩45,811 | ₩45,490 | ₩45,806 | +0.69% | 2.6만 |
| 2026.10.06 | ₩46,118 | ₩46,640 | ₩46,118 | ₩46,319 | +0.43% | 5만 |
| 2026.10.05 | ₩45,950 | ₩46,252 | ₩45,898 | ₩46,093 | +0.31% | 30.7만 |
| 2026.10.02 | ₩45,891 | ₩45,998 | ₩45,698 | ₩45,802 | -0.20% | 1.6만 |
| 2026.10.01 | ₩44,929 | ₩45,250 | ₩44,568 | ₩45,068 | +0.31% | 1.9만 |
| 2026.09.30 | ₩44,789 | ₩44,876 | ₩44,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,723 |
| -0.15% |
| 1.7만 |
| 2026.09.29 | ₩44,996 | ₩44,996 | ₩44,578 | ₩44,769 | -0.50% | 1.8만 |
|---|
| 2026.09.28 | ₩45,116 | ₩45,116 | ₩44,207 | ₩44,539 | -1.28% | 2.5만 |
|---|
| 2026.09.25 | ₩45,009 | ₩45,343 | ₩44,983 | ₩45,175 | +0.37% | 2.3만 |
|---|
| 2026.09.24 | ₩44,862 | ₩45,183 | ₩44,635 | ₩44,969 | +0.24% | 3.4만 |
|---|
| 2026.09.23 | ₩45,865 | ₩45,865 | ₩45,143 | ₩45,208 | -1.43% | 2.2만 |
|---|
| 2026.09.22 | ₩45,530 | ₩45,865 | ₩45,397 | ₩45,855 | +0.71% | 2.7만 |
|---|
| 2026.09.21 | ₩45,122 | ₩45,663 | ₩45,036 | ₩45,604 | +1.07% | 2만 |
|---|
| 2026.09.18 | ₩44,207 | ₩44,354 | ₩43,799 | ₩44,334 | +0.29% | 1.7만 |
|---|
| 2026.09.17 | ₩43,980 | ₩44,047 | ₩43,907 | ₩43,972 | -0.02% | 1.5만 |
|---|
| 2026.09.16 | ₩43,325 | ₩44,248 | ₩42,644 | ₩42,953 | -0.86% | 1.5만 |
|---|
| 2026.09.15 | ₩43,138 | ₩43,138 | ₩42,757 | ₩42,776 | -0.84% | 9.6천 |
|---|
| 2026.09.14 | ₩43,700 | ₩43,700 | ₩42,684 | ₩43,005 | -1.59% | 1.1만 |
|---|
| 2026.09.11 | ₩43,994 | ₩44,301 | ₩43,994 | ₩44,187 | +0.44% | 1.2만 |
|---|
| 2026.09.10 | ₩44,595 | ₩44,595 | ₩43,660 | ₩43,680 | -2.05% | 2.1만 |
|---|
| 2026.09.09 | ₩44,742 | ₩44,836 | ₩44,516 | ₩44,594 | -0.33% | 1.3만 |
|---|
| 2026.09.08 | ₩44,849 | ₩45,036 | ₩44,515 | ₩44,730 | -0.27% | 2.8만 |
|---|
| 2026.09.04 | ₩43,860 | ₩44,354 | ₩43,860 | ₩44,310 | +1.03% | 2.8만 |
|---|
| 2026.09.03 | ₩43,352 | ₩43,713 | ₩43,084 | ₩43,658 | +0.71% | 3.5만 |
|---|
| 2026.09.02 | ₩42,697 | ₩43,074 | ₩42,644 | ₩43,074 | +0.88% | 1.6만 |
|---|
| 2026.09.01 | ₩43,780 | ₩43,780 | ₩42,751 | ₩42,787 | -2.27% | 2.7만 |
|---|
| 2026.08.31 | ₩43,459 | ₩43,633 | ₩43,339 | ₩43,586 | +0.29% | 2.4만 |
|---|
| 2026.08.28 | ₩43,967 | ₩44,060 | ₩43,392 | ₩43,426 | -1.23% | 1.7만 |
|---|
| 2026.08.27 | ₩43,753 | ₩44,154 | ₩43,753 | ₩44,127 | +0.86% | 1.4만 |
|---|
| 2026.08.26 | ₩43,379 | ₩43,446 | ₩43,178 | ₩43,395 | +0.04% | 5만 |
|---|
| 2026.08.25 | ₩43,379 | ₩43,379 | ₩42,991 | ₩43,285 | -0.22% | 1.9만 |
|---|
| 2026.08.24 | ₩43,673 | ₩43,766 | ₩42,466 | ₩42,760 | -2.09% | 2.6만 |
|---|
| 2026.08.21 | ₩43,392 | ₩43,724 | ₩43,272 | ₩43,673 | +0.65% | 2.4만 |
|---|
| 2026.08.20 | ₩43,299 | ₩43,299 | ₩42,931 | ₩43,125 | -0.40% | 1.3만 |
|---|
| 2026.08.19 | ₩43,593 | ₩43,593 | ₩42,925 | ₩43,299 | -0.67% | 2.1만 |
|---|
| 2026.08.18 | ₩43,994 | ₩43,994 | ₩43,486 | ₩43,677 | -0.72% | 13.5만 |
|---|
| 2026.08.17 | ₩45,317 | ₩45,429 | ₩45,132 | ₩45,140 | -0.39% | 1.1만 |
|---|
| 2026.08.14 | ₩45,077 | ₩45,162 | ₩44,689 | ₩44,832 | -0.55% | 2.3만 |
|---|
| 2026.08.13 | ₩44,475 | ₩44,983 | ₩44,475 | ₩44,774 | +0.67% | 4.3만 |
|---|
| 2026.08.12 | ₩44,408 | ₩44,648 | ₩44,361 | ₩44,479 | +0.16% | 1.3만 |
|---|
| 2026.08.11 | ₩43,714 | ₩43,913 | ₩43,446 | ₩43,599 | -0.26% | 2.7만 |
|---|
| 2026.08.10 | ₩43,740 | ₩43,913 | ₩43,573 | ₩43,573 | -0.38% | 9.2천 |
|---|
| 2026.08.07 | ₩44,087 | ₩44,087 | ₩43,259 | ₩43,836 | -0.57% | 1.4만 |
|---|
| 2026.08.06 | ₩43,219 | ₩43,633 | ₩43,118 | ₩43,165 | -0.12% | 8.9천 |
|---|
| 2026.08.05 | ₩43,860 | ₩44,370 | ₩43,700 | ₩43,716 | -0.33% | 1.5만 |
|---|
| 2026.08.04 | ₩43,619 | ₩44,194 | ₩43,459 | ₩44,115 | +1.14% | 1.6만 |
|---|
| 2026.08.03 | ₩41,080 | ₩42,484 | ₩41,080 | ₩42,463 | +3.37% | 22만 |
|---|
| 2026.07.31 | ₩41,829 | ₩41,829 | ₩40,973 | ₩41,497 | -0.79% | 128.1만 |
|---|
| 2026.07.30 | ₩39,931 | ₩40,813 | ₩39,931 | ₩40,745 | +2.04% | 4.4만 |
|---|
| 2026.07.29 | ₩39,022 | ₩39,824 | ₩38,621 | ₩38,665 | -0.91% | 1.1만 |
|---|
| 2026.07.28 | ₩39,330 | ₩39,827 | ₩39,330 | ₩39,724 | +1.00% | 7.7천 |
|---|
| 2026.07.27 | ₩41,080 | ₩41,080 | ₩39,971 | ₩40,387 | -1.69% | 1.5만 |
|---|
| 2026.07.24 | ₩40,893 | ₩40,965 | ₩40,408 | ₩40,408 | -1.19% | 1.4만 |
|---|
| 2026.07.23 | ₩40,893 | ₩41,535 | ₩40,800 | ₩41,130 | +0.58% | 1.8만 |
|---|
| 2026.07.22 | ₩42,230 | ₩42,230 | ₩41,789 | ₩41,940 | -0.69% | 24.3만 |
|---|
| 2026.07.21 | ₩45,170 | ₩45,170 | ₩41,775 | ₩42,223 | -6.52% | 18.9만 |
|---|
| 2026.07.20 | ₩41,535 | ₩41,668 | ₩41,179 | ₩41,254 | -0.68% | 12.6만 |
|---|
| 2026.07.17 | ₩40,105 | ₩41,428 | ₩40,011 | ₩41,007 | +2.25% | 7.3만 |
|---|
| 2026.07.16 | ₩42,818 | ₩42,818 | ₩41,484 | ₩41,484 | -3.11% | 7.3만 |
|---|
| 2026.07.15 | ₩43,352 | ₩43,352 | ₩42,169 | ₩42,745 | -1.40% | 2.6만 |
|---|
| 2026.07.14 | ₩43,245 | ₩43,245 | ₩42,377 | ₩42,903 | -0.79% | 1.7만 |
|---|
| 2026.07.13 | ₩42,778 | ₩42,818 | ₩42,176 | ₩42,243 | -1.25% | 7.6천 |
|---|
| 2026.07.10 | ₩43,112 | ₩43,232 | ₩42,925 | ₩43,162 | +0.12% | 1.3만 |
|---|
| 2026.07.09 | ₩43,138 | ₩43,312 | ₩42,816 | ₩43,169 | +0.07% | 2.5만 |
|---|
| 2026.07.08 | ₩42,203 | ₩42,644 | ₩41,802 | ₩42,627 | +1.00% | 9.1천 |
|---|
| 2026.07.07 | ₩42,871 | ₩42,871 | ₩42,116 | ₩42,316 | -1.29% | 1.1만 |
|---|
| 2026.07.06 | ₩43,058 | ₩43,526 | ₩43,058 | ₩43,252 | +0.45% | 1.5만 |
|---|
| 2026.07.02 | ₩43,359 | ₩43,579 | ₩42,216 | ₩42,568 | -1.82% | 1만 |
|---|
| 2026.07.01 | ₩43,426 | ₩43,713 | ₩43,212 | ₩43,212 | -0.49% | 2만 |
|---|
| 2026.06.30 | ₩43,406 | ₩44,795 | ₩43,406 | ₩44,274 | +2.00% | 7.7천 |
|---|
| 2026.06.29 | ₩42,310 | ₩43,379 | ₩42,310 | ₩43,348 | +2.45% | 7.3천 |
|---|
| 2026.06.26 | ₩42,176 | ₩42,537 | ₩42,143 | ₩42,236 | +0.14% | 9.1천 |
|---|
| 2026.06.25 | ₩43,406 | ₩43,406 | ₩42,631 | ₩42,743 | -1.53% | 1.1만 |
|---|
| 2026.06.24 | ₩42,577 | ₩43,058 | ₩42,310 | ₩42,430 | -0.35% | 7.5천 |
|---|
| 2026.06.23 | ₩42,484 | ₩43,325 | ₩42,484 | ₩42,802 | +0.75% | 1.3만 |
|---|
| 2026.06.22 | ₩45,110 | ₩45,110 | ₩44,194 | ₩44,361 | -1.66% | 1.3만 |
|---|
| 2026.06.18 | ₩44,455 | ₩44,742 | ₩44,428 | ₩44,738 | +0.64% | 5.2천 |
|---|
| 2026.06.17 | ₩44,448 | ₩44,567 | ₩43,657 | ₩43,722 | -1.63% | 7.4천 |
|---|
| 2026.06.16 | ₩44,836 | ₩44,836 | ₩44,007 | ₩44,038 | -1.78% | 9.3천 |
|---|
| 2026.06.15 | ₩44,550 | ₩44,749 | ₩44,428 | ₩44,584 | +0.08% | 1.2만 |
|---|
| 2026.06.12 | ₩43,192 | ₩43,394 | ₩42,628 | ₩43,215 | +0.05% | 1.3만 |
|---|
| 2026.06.11 | ₩41,829 | ₩43,005 | ₩41,655 | ₩42,978 | +2.75% | 1.6만 |
|---|
| 2026.06.10 | ₩42,818 | ₩42,818 | ₩41,481 | ₩41,626 | -2.78% | 1.6만 |
|---|
| 2026.06.09 | ₩43,913 | ₩43,913 | ₩41,655 | ₩42,816 | -2.50% | 1.5만 |
|---|
| 2026.06.08 | ₩43,860 | ₩43,860 | ₩43,359 | ₩43,474 | -0.88% | 1.4만 |
|---|
| 2026.06.05 | ₩44,297 | ₩44,297 | ₩42,844 | ₩42,959 | -3.02% | 1.5만 |
|---|
| 2026.06.04 | ₩44,816 | ₩45,762 | ₩44,816 | ₩45,595 | +1.74% | 9.6천 |
|---|
| 2026.06.03 | ₩46,733 | ₩46,733 | ₩45,731 | ₩45,846 | -1.90% | 1.2만 |
|---|
| 2026.06.02 | ₩46,533 | ₩46,800 | ₩46,526 | ₩46,724 | +0.41% | 8천 |
|---|
| 2026.06.01 | ₩45,624 | ₩46,505 | ₩45,490 | ₩46,300 | +1.48% | 1.2만 |
|---|
| 2026.05.29 | ₩45,223 | ₩45,383 | ₩44,942 | ₩45,383 | +0.35% | 33.1만 |
|---|
| 2026.05.28 | ₩44,395 | ₩44,983 | ₩44,248 | ₩44,896 | +1.13% | 7.9천 |
|---|
| 2026.05.27 | ₩44,702 | ₩44,702 | ₩44,060 | ₩44,361 | -0.76% | 8.7천 |
|---|
| 2026.05.26 | ₩44,836 | ₩44,836 | ₩44,542 | ₩44,702 | -0.30% | 5.3천 |
|---|
| 2026.05.22 | ₩43,793 | ₩44,047 | ₩43,726 | ₩43,778 | -0.03% | 1.7만 |
|---|
| 2026.05.21 | ₩43,178 | ₩43,867 | ₩43,152 | ₩43,637 | +1.06% | 1.3만 |
|---|
| 2026.05.20 | ₩42,577 | ₩43,232 | ₩42,577 | ₩43,162 | +1.37% | 6.8만 |
|---|
| 2026.05.19 | ₩42,296 | ₩42,724 | ₩42,216 | ₩42,363 | +0.16% | 6.4천 |
|---|
| 2026.05.18 | ₩43,399 | ₩43,399 | ₩42,631 | ₩42,923 | -1.10% | 4.9천 |
|---|
| 2026.05.15 | ₩43,472 | ₩43,786 | ₩43,432 | ₩43,432 | -0.09% | 5.1천 |
|---|
| 2026.05.14 | ₩44,181 | ₩44,648 | ₩44,047 | ₩44,535 | +0.80% | 8.6천 |
|---|
| 2026.05.13 | ₩43,673 | ₩44,274 | ₩43,673 | ₩44,170 | +1.14% | 1.1만 |
|---|
| 2026.05.12 | ₩43,740 | ₩44,127 | ₩43,005 | ₩43,714 | -0.06% | 1만 |
|---|
| 2026.05.11 | ₩44,134 | ₩44,435 | ₩44,114 | ₩44,305 | +0.39% | 1.1만 |
|---|
| 2026.05.08 | ₩43,732 | ₩44,007 | ₩43,646 | ₩44,007 | +0.63% | 8천 |
|---|
| 2026.05.07 | ₩43,807 | ₩44,047 | ₩43,259 | ₩43,304 | -1.15% | 7천 |
|---|
| 2026.05.06 | ₩43,312 | ₩43,954 | ₩43,279 | ₩43,954 | +1.48% | 1.5만 |
|---|
| 2026.05.05 | ₩42,757 | ₩42,804 | ₩42,744 | ₩42,757 | 0.00% | 1.3만 |
|---|
| 2026.05.04 | ₩42,484 | ₩42,550 | ₩42,049 | ₩42,300 | -0.43% | 1.8만 |
|---|
| 2026.05.01 | ₩43,205 | ₩43,205 | ₩42,029 | ₩42,186 | -2.36% | 1.9만 |
|---|
| 2026.04.30 | ₩41,267 | ₩41,875 | ₩41,094 | ₩41,875 | +1.47% | 5.1만 |
|---|
| 2026.04.29 | ₩40,907 | ₩41,047 | ₩40,673 | ₩40,944 | +0.09% | 3.3만 |
|---|
| 2026.04.28 | ₩40,973 | ₩41,214 | ₩40,840 | ₩41,104 | +0.32% | 2.1만 |
|---|
| 2026.04.27 | ₩41,749 | ₩42,096 | ₩41,722 | ₩42,073 | +0.78% | 9.5천 |
|---|
| 2026.04.24 | ₩41,642 | ₩42,109 | ₩41,509 | ₩42,049 | +0.98% | 1.4만 |
|---|
| 2026.04.23 | ₩41,602 | ₩41,722 | ₩40,836 | ₩41,247 | -0.85% | 9.5천 |
|---|
| 2026.04.22 | ₩41,642 | ₩41,830 | ₩41,495 | ₩41,830 | +0.45% | 5.3만 |
|---|
| 2026.04.21 | ₩41,414 | ₩41,475 | ₩40,813 | ₩40,825 | -1.42% | 5.7천 |
|---|
| 2026.04.20 | ₩40,987 | ₩41,174 | ₩40,960 | ₩41,165 | +0.43% | 1.2만 |
|---|
| 2026.04.17 | ₩41,414 | ₩41,468 | ₩41,178 | ₩41,271 | -0.35% | 5.3천 |
|---|
| 2026.04.16 | ₩40,519 | ₩40,719 | ₩40,359 | ₩40,673 | +0.38% | 7.1천 |
|---|
| 2026.04.15 | ₩40,305 | ₩40,504 | ₩40,091 | ₩40,504 | +0.49% | 4.2천 |
|---|
| 2026.04.14 | ₩39,831 | ₩40,131 | ₩39,831 | ₩40,091 | +0.65% | 7.2만 |
|---|
| 2026.04.13 | ₩38,474 | ₩39,139 | ₩38,474 | ₩39,139 | +1.73% | 6.9천 |
|---|
| 2026.04.10 | ₩38,514 | ₩38,608 | ₩38,382 | ₩38,401 | -0.29% | 5천 |
|---|
| 2026.04.09 | ₩37,886 | ₩38,194 | ₩37,646 | ₩38,186 | +0.79% | 6.2천 |
|---|
| 2026.04.08 | ₩37,886 | ₩38,047 | ₩37,699 | ₩37,837 | -0.13% | 6.4천 |
|---|
| 2026.04.07 | ₩35,922 | ₩36,390 | ₩35,721 | ₩36,343 | +1.17% | 8.8천 |
|---|
| 2026.04.06 | ₩36,897 | ₩36,897 | ₩35,848 | ₩36,789 | -0.29% | 1.8만 |
|---|
| 2026.04.02 | ₩35,481 | ₩36,122 | ₩35,481 | ₩36,062 | +1.64% | 3.1만 |
|---|
| 2026.04.01 | ₩36,082 | ₩36,470 | ₩36,062 | ₩36,182 | +0.28% | 4.1천 |
|---|
| 2026.03.31 | ₩34,746 | ₩35,489 | ₩34,545 | ₩35,489 | +2.14% | 8.7천 |
|---|
| 2026.03.30 | ₩34,586 | ₩34,586 | ₩33,663 | ₩33,879 | -2.04% | 1만 |
|---|
| 2026.03.27 | ₩35,227 | ₩35,227 | ₩34,505 | ₩34,543 | -1.94% | 5.9천 |
|---|
| 2026.03.26 | ₩35,922 | ₩36,149 | ₩35,215 | ₩35,215 | -1.97% | 5.1천 |
|---|
| 2026.03.25 | ₩36,924 | ₩36,924 | ₩36,599 | ₩36,609 | -0.85% | 3.9천 |
|---|
| 2026.03.24 | ₩36,162 | ₩36,497 | ₩36,162 | ₩36,311 | +0.41% | 6.8천 |
|---|
| 2026.03.23 | ₩37,058 | ₩37,312 | ₩36,563 | ₩36,681 | -1.02% | 6.5천 |
|---|
| 2026.03.20 | ₩36,590 | ₩36,590 | ₩35,907 | ₩35,907 | -1.87% | 5.4천 |
|---|
| 2026.03.19 | ₩36,243 | ₩37,031 | ₩36,243 | ₩36,986 | +2.05% | 4.1천 |
|---|
| 2026.03.18 | ₩37,686 | ₩37,686 | ₩37,107 | ₩37,107 | -1.54% | 1만 |
|---|
| 2026.03.17 | ₩37,619 | ₩37,673 | ₩37,499 | ₩37,651 | +0.09% | 1.5만 |
|---|
| 2026.03.16 | ₩37,472 | ₩37,579 | ₩37,232 | ₩37,396 | -0.20% | 4천 |
|---|
| 2026.03.13 | ₩37,292 | ₩37,413 | ₩36,657 | ₩36,678 | -1.64% | 8.5천 |
|---|
| 2026.03.12 | ₩37,352 | ₩37,472 | ₩36,940 | ₩36,964 | -1.04% | 7.9천 |
|---|
| 2026.03.11 | ₩37,686 | ₩37,846 | ₩37,532 | ₩37,723 | +0.10% | 9.1천 |
|---|
| 2026.03.10 | ₩37,539 | ₩38,047 | ₩37,352 | ₩37,571 | +0.09% | 8.3천 |
|---|
| 2026.03.09 | ₩36,203 | ₩37,392 | ₩36,005 | ₩37,367 | +3.22% | 8.8천 |
|---|
| 2026.03.06 | ₩36,724 | ₩37,186 | ₩36,657 | ₩36,660 | -0.17% | 1만 |
|---|
| 2026.03.05 | ₩37,539 | ₩37,539 | ₩36,964 | ₩37,463 | -0.20% | 6.9천 |
|---|
| 2026.03.04 | ₩37,459 | ₩37,864 | ₩37,459 | ₩37,777 | +0.85% | 1만 |
|---|
| 2026.03.03 | ₩37,058 | ₩37,178 | ₩36,336 | ₩37,020 | -0.10% | 1.5만 |
|---|
| 2026.03.02 | ₩37,619 | ₩38,127 | ₩37,579 | ₩37,917 | +0.79% | 1.7만 |
|---|
| 2026.02.27 | ₩37,980 | ₩38,020 | ₩37,646 | ₩37,936 | -0.12% | 6.4천 |
|---|
| 2026.02.26 | ₩38,742 | ₩38,768 | ₩37,686 | ₩38,178 | -1.46% | 1만 |
|---|
| 2026.02.25 | ₩38,608 | ₩38,869 | ₩38,568 | ₩38,735 | +0.33% | 8.7천 |
|---|
| 2026.02.24 | ₩37,793 | ₩38,114 | ₩37,793 | ₩38,080 | +0.76% | 1.8만 |
|---|
| 2026.02.23 | ₩38,127 | ₩38,127 | ₩37,512 | ₩37,579 | -1.44% | 4.6천 |
|---|
| 2026.02.20 | ₩38,033 | ₩38,488 | ₩37,793 | ₩38,247 | +0.56% | 2.1만 |
|---|
| 2026.02.19 | ₩37,980 | ₩38,020 | ₩37,741 | ₩37,972 | -0.02% | 2만 |
|---|
| 2026.02.18 | ₩38,354 | ₩38,354 | ₩37,820 | ₩37,985 | -0.96% | 4.6천 |
|---|
| 2026.02.17 | ₩37,365 | ₩37,733 | ₩37,018 | ₩37,535 | +0.45% | 1.1만 |
|---|
| 2026.02.13 | ₩37,686 | ₩37,940 | ₩37,205 | ₩37,677 | -0.02% | 1.2만 |
|---|
| 2026.02.12 | ₩38,354 | ₩38,354 | ₩37,445 | ₩37,469 | -2.31% | 1.7만 |
|---|
| 2026.02.11 | ₩38,702 | ₩38,702 | ₩37,913 | ₩38,282 | -1.08% | 1.8만 |
|---|
| 2026.02.10 | ₩38,755 | ₩38,755 | ₩38,207 | ₩38,208 | -1.41% | 4만 |
|---|
| 2026.02.09 | ₩38,060 | ₩38,621 | ₩38,013 | ₩38,457 | +1.04% | 3.5만 |
|---|
| 2026.02.06 | ₩37,111 | ₩37,779 | ₩37,111 | ₩37,706 | +1.60% | 5.3만 |
|---|
| 2026.02.05 | ₩36,750 | ₩36,938 | ₩36,296 | ₩36,531 | -0.60% | 2.8만 |
|---|
| 2026.02.04 | ₩38,942 | ₩38,942 | ₩36,964 | ₩37,399 | -3.96% | 1.3만 |
|---|
| 2026.02.03 | ₩39,143 | ₩39,450 | ₩38,367 | ₩38,822 | -0.82% | 1.7만 |
|---|
| 2026.02.02 | ₩39,490 | ₩39,570 | ₩39,307 | ₩39,307 | -0.46% | 1.7만 |
|---|
| 2026.01.30 | ₩39,837 | ₩39,918 | ₩39,076 | ₩39,155 | -1.71% | 5.8천 |
|---|
| 2026.01.29 | ₩40,185 | ₩40,185 | ₩38,127 | ₩40,122 | -0.16% | 2.3만 |
|---|
| 2026.01.28 | ₩40,214 | ₩40,479 | ₩40,212 | ₩40,384 | +0.42% | 48.2만 |
|---|
| 2026.01.27 | ₩40,038 | ₩40,212 | ₩40,038 | ₩40,182 | +0.36% | 3.4만 |
|---|
| 2026.01.26 | ₩39,711 | ₩39,772 | ₩39,550 | ₩39,550 | -0.40% | 7.3천 |
|---|
| 2026.01.23 | ₩39,530 | ₩39,757 | ₩39,463 | ₩39,547 | +0.04% | 1.2만 |
|---|
| 2026.01.22 | ₩39,223 | ₩39,487 | ₩39,223 | ₩39,400 | +0.45% | 4.7천 |
|---|
| 2026.01.21 | ₩38,822 | ₩39,343 | ₩38,568 | ₩39,082 | +0.67% | 8.5천 |
|---|
| 2026.01.20 | ₩38,996 | ₩39,183 | ₩38,621 | ₩38,637 | -0.92% | 8.1천 |
|---|
| 2026.01.16 | ₩39,690 | ₩39,764 | ₩39,682 | ₩39,731 | +0.10% | 4.5천 |
|---|
| 2026.01.15 | ₩39,690 | ₩39,984 | ₩39,604 | ₩39,604 | -0.22% | 1.7만 |
|---|
| 2026.01.14 | ₩39,256 | ₩39,437 | ₩39,223 | ₩39,437 | +0.46% | 1.2만 |
|---|
| 2026.01.13 | ₩39,797 | ₩39,951 | ₩39,731 | ₩39,788 | -0.02% | 29.1만 |
|---|
| 2026.01.12 | ₩39,570 | ₩39,900 | ₩39,570 | ₩39,900 | +0.83% | 4.5천 |
|---|
| 2026.01.09 | ₩39,383 | ₩39,463 | ₩39,343 | ₩39,455 | +0.18% | 3.5천 |
|---|
| 2026.01.08 | ₩38,875 | ₩38,922 | ₩38,795 | ₩38,922 | +0.12% | 7.5천 |
|---|
| 2026.01.07 | ₩39,290 | ₩39,351 | ₩39,143 | ₩39,149 | -0.36% | 3.4천 |
|---|
| 2026.01.06 | ₩39,089 | ₩39,328 | ₩39,082 | ₩39,328 | +0.61% | 7.2천 |
|---|
| 2026.01.05 | ₩38,949 | ₩38,968 | ₩38,822 | ₩38,855 | -0.24% | 2천 |
|---|
| 2026.01.02 | ₩38,007 | ₩38,267 | ₩37,993 | ₩38,223 | +0.57% | 2.7천 |
|---|
| 2025.12.31 | ₩37,953 | ₩37,953 | ₩37,693 | ₩37,693 | -0.69% | 4천 |
|---|
| 2025.12.30 | ₩38,114 | ₩38,274 | ₩38,017 | ₩38,017 | -0.25% | 3천 |
|---|
| 2025.12.29 | ₩38,047 | ₩38,140 | ₩37,993 | ₩38,080 | +0.09% | 5.4천 |
|---|
| 2025.12.26 | ₩38,261 | ₩38,448 | ₩38,261 | ₩38,366 | +0.28% | 2.7천 |
|---|
| 2025.12.24 | ₩38,294 | ₩38,397 | ₩38,234 | ₩38,397 | +0.27% | 2.5천 |
|---|
| 2025.12.23 | ₩38,180 | ₩38,323 | ₩38,154 | ₩38,323 | +0.37% | 4천 |
|---|
| 2025.12.22 | ₩38,020 | ₩38,147 | ₩37,940 | ₩38,147 | +0.33% | 5.3천 |
|---|
| 2025.12.19 | ₩37,632 | ₩37,719 | ₩37,619 | ₩37,701 | +0.18% | 2.7천 |
|---|
| 2025.12.18 | ₩37,218 | ₩37,312 | ₩37,044 | ₩37,058 | -0.43% | 6천 |
|---|
| 2025.12.17 | ₩37,178 | ₩37,178 | ₩36,392 | ₩36,392 | -2.11% | 5.5천 |
|---|
| 2025.12.16 | ₩37,245 | ₩37,479 | ₩37,137 | ₩37,479 | +0.63% | 4.9천 |
|---|
| 2025.12.15 | ₩37,659 | ₩37,659 | ₩37,304 | ₩37,304 | -0.94% | 3.5천 |
|---|
| 2025.12.12 | ₩38,194 | ₩38,194 | ₩37,472 | ₩37,662 | -1.39% | 1.7만 |
|---|
| 2025.12.11 | ₩38,448 | ₩38,806 | ₩38,341 | ₩38,806 | +0.93% | 5.5천 |
|---|
| 2025.12.10 | ₩38,661 | ₩38,958 | ₩38,595 | ₩38,958 | +0.77% | 3.8천 |
|---|
| 2025.12.09 | ₩38,815 | ₩38,849 | ₩38,755 | ₩38,791 | -0.06% | 5.7만 |
|---|
| 2025.12.08 | ₩38,608 | ₩38,782 | ₩38,568 | ₩38,680 | +0.19% | 5.1천 |
|---|
| 2025.12.05 | ₩38,755 | ₩38,782 | ₩38,498 | ₩38,619 | -0.35% | 3천 |
|---|
| 2025.12.04 | ₩38,381 | ₩38,501 | ₩38,327 | ₩38,472 | +0.24% | 7.4천 |
|---|
| 2025.12.03 | ₩37,860 | ₩38,234 | ₩37,860 | ₩38,192 | +0.88% | 4.9천 |
|---|
| 2025.12.02 | ₩38,329 | ₩38,434 | ₩37,972 | ₩38,160 | -0.44% | 4.3천 |
|---|
| 2025.12.01 | ₩37,914 | ₩38,140 | ₩37,862 | ₩37,910 | -0.01% | 3.3천 |
|---|
| 2025.11.28 | ₩38,160 | ₩38,302 | ₩38,127 | ₩38,302 | +0.37% | 2.3천 |
|---|
| 2025.11.26 | ₩37,793 | ₩38,060 | ₩37,793 | ₩37,991 | +0.52% | 3.3천 |
|---|
| 2025.11.25 | ₩36,924 | ₩37,550 | ₩36,924 | ₩37,550 | +1.69% | 5.7천 |
|---|
| 2025.11.24 | ₩37,205 | ₩37,367 | ₩37,178 | ₩37,367 | +0.43% | 2.6천 |
|---|
| 2025.11.21 | ₩35,748 | ₩36,443 | ₩35,615 | ₩36,056 | +0.86% | 5.8천 |
|---|
| 2025.11.20 | ₩37,940 | ₩38,073 | ₩35,981 | ₩35,981 | -5.16% | 4.8천 |
|---|
| 2025.11.19 | ₩36,563 | ₩37,512 | ₩36,563 | ₩37,091 | +1.44% | 6.8천 |
|---|
| 2025.11.18 | ₩36,563 | ₩37,018 | ₩36,423 | ₩36,804 | +0.66% | 1.1만 |
|---|
| 2025.11.17 | ₩37,534 | ₩37,820 | ₩37,166 | ₩37,328 | -0.55% | 2천 |
|---|
| 2025.11.14 | ₩37,419 | ₩38,033 | ₩37,419 | ₩37,654 | +0.63% | 4천 |
|---|
| 2025.11.13 | ₩38,354 | ₩38,354 | ₩37,539 | ₩37,670 | -1.78% | 4.4천 |
|---|
| 2025.11.12 | ₩39,076 | ₩39,249 | ₩38,784 | ₩38,914 | -0.41% | 2.6천 |
|---|
| 2025.11.11 | ₩39,022 | ₩39,156 | ₩38,929 | ₩39,045 | +0.06% | 4천 |
|---|
| 2025.11.10 | ₩39,057 | ₩39,490 | ₩39,022 | ₩39,490 | +1.11% | 4천 |
|---|
| 2025.11.07 | ₩37,900 | ₩38,493 | ₩37,528 | ₩38,493 | +1.57% | 2.7천 |
|---|
| 2025.11.06 | ₩38,959 | ₩38,984 | ₩38,541 | ₩38,568 | -1.01% | 5.6천 |
|---|
| 2025.11.05 | ₩39,263 | ₩39,572 | ₩39,263 | ₩39,358 | +0.24% | 3.8천 |
|---|
| 2025.11.04 | ₩39,584 | ₩39,677 | ₩39,053 | ₩39,053 | -1.34% | 4.5천 |
|---|
| 2025.11.03 | ₩40,332 | ₩40,399 | ₩40,105 | ₩40,182 | -0.37% | 4.8천 |
|---|
| 2025.10.31 | ₩40,300 | ₩40,300 | ₩39,918 | ₩40,086 | -0.53% | 4.9천 |
|---|
| 2025.10.30 | ₩39,944 | ₩40,118 | ₩39,829 | ₩39,829 | -0.29% | 2천 |
|---|
| 2025.10.29 | ₩40,599 | ₩40,719 | ₩40,425 | ₩40,686 | +0.21% | 1.7만 |
|---|
| 2025.10.28 | ₩40,011 | ₩40,372 | ₩39,984 | ₩40,278 | +0.67% | 6.8천 |
|---|
| 2025.10.27 | ₩40,038 | ₩40,038 | ₩39,837 | ₩40,029 | -0.02% | 4.2천 |
|---|
| 2025.10.24 | ₩39,156 | ₩39,356 | ₩39,102 | ₩39,244 | +0.23% | 7.1천 |
|---|
| 2025.10.23 | ₩38,488 | ₩38,675 | ₩38,488 | ₩38,588 | +0.26% | 3.5천 |
|---|
| 2025.10.22 | ₩38,528 | ₩38,528 | ₩37,779 | ₩38,017 | -1.33% | 2천 |
|---|
| 2025.10.21 | ₩38,421 | ₩38,608 | ₩38,421 | ₩38,525 | +0.27% | 4천 |
|---|
| 2025.10.20 | ₩38,327 | ₩38,822 | ₩38,327 | ₩38,684 | +0.93% | 8.7천 |
|---|
| 2025.10.17 | ₩38,327 | ₩38,394 | ₩37,940 | ₩38,273 | -0.14% | 7천 |
|---|
| 2025.10.16 | ₩38,742 | ₩38,901 | ₩38,192 | ₩38,365 | -0.97% | 1.6만 |
|---|
| 2025.10.15 | ₩38,835 | ₩38,854 | ₩38,100 | ₩38,512 | -0.83% | 2.7천 |
|---|
| 2025.10.14 | ₩38,207 | ₩38,461 | ₩37,993 | ₩38,206 | -0.00% | 2.7천 |
|---|
| 2025.10.13 | ₩38,541 | ₩38,795 | ₩38,434 | ₩38,762 | +0.57% | 3.6천 |
|---|
| 2025.10.10 | ₩38,715 | ₩38,715 | ₩37,686 | ₩37,686 | -2.66% | 1.5천 |
|---|