시장 데이터를 불러오는 중
전체 종목
Horizon Dividend Income ETF 과거 주가
Horizon Dividend Income ETF · DIVN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Horizon Dividend Income ETF · DIVN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,326 | ₩40,394 | ₩40,273 | ₩40,327 | +0.00% | 3.6만 |
| 2026.10.08 | ₩39,965 | ₩40,434 | ₩39,891 | ₩40,381 | +1.04% | 3만 |
| 2026.10.07 | ₩39,813 | ₩39,853 | ₩39,679 | ₩39,723 | -0.23% | 3.4만 |
| 2026.10.06 | ₩39,703 | ₩39,898 | ₩39,703 | ₩39,804 | +0.25% | 4.5만 |
| 2026.10.05 | ₩39,764 | ₩39,764 | ₩39,227 | ₩39,656 | -0.27% | 14.7만 |
| 2026.10.02 | ₩39,462 | ₩39,576 | ₩39,388 | ₩39,522 | +0.15% | 15만 |
| 2026.10.01 | ₩39,294 | ₩39,522 | ₩39,241 | ₩39,442 | +0.38% | 3.3만 |
| 2026.09.30 | ₩39,623 | ₩39,667 | ₩39,348 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,348 |
| -0.69% |
| 2.2만 |
| 2026.09.29 | ₩39,676 | ₩39,737 | ₩39,542 | ₩39,643 | -0.08% | 3.8만 |
|---|
| 2026.09.28 | ₩39,898 | ₩39,911 | ₩39,804 | ₩39,817 | -0.20% | 2.8만 |
|---|
| 2026.09.25 | ₩39,603 | ₩39,911 | ₩39,603 | ₩39,906 | +0.77% | 3.5만 |
|---|
| 2026.09.24 | ₩40,233 | ₩40,312 | ₩39,965 | ₩39,965 | -0.67% | 5만 |
|---|
| 2026.09.23 | ₩40,213 | ₩40,307 | ₩39,992 | ₩40,026 | -0.46% | 2.1만 |
|---|
| 2026.09.22 | ₩40,179 | ₩40,367 | ₩40,177 | ₩40,208 | +0.07% | 4.6만 |
|---|
| 2026.09.21 | ₩40,287 | ₩40,381 | ₩40,153 | ₩40,214 | -0.18% | 2.5만 |
|---|
| 2026.09.18 | ₩40,407 | ₩40,501 | ₩40,339 | ₩40,410 | +0.01% | 2.2만 |
|---|
| 2026.09.17 | ₩40,535 | ₩40,649 | ₩40,421 | ₩40,594 | +0.15% | 2.8만 |
|---|
| 2026.09.16 | ₩40,716 | ₩40,850 | ₩40,367 | ₩40,492 | -0.55% | 2.7만 |
|---|
| 2026.09.15 | ₩40,850 | ₩41,043 | ₩40,810 | ₩40,922 | +0.18% | 1.8만 |
|---|
| 2026.09.14 | ₩40,890 | ₩40,971 | ₩40,743 | ₩40,849 | -0.10% | 9.9천 |
|---|
| 2026.09.11 | ₩40,716 | ₩40,769 | ₩40,555 | ₩40,635 | -0.20% | 2.6만 |
|---|
| 2026.09.10 | ₩40,500 | ₩40,500 | ₩40,287 | ₩40,367 | -0.33% | 2만 |
|---|
| 2026.09.09 | ₩40,407 | ₩40,501 | ₩40,287 | ₩40,407 | 0.00% | 1.5만 |
|---|
| 2026.09.08 | ₩40,783 | ₩40,783 | ₩40,528 | ₩40,563 | -0.54% | 2.7만 |
|---|
| 2026.09.04 | ₩40,836 | ₩40,964 | ₩40,810 | ₩40,823 | -0.03% | 30.4만 |
|---|
| 2026.09.03 | ₩41,064 | ₩41,212 | ₩40,863 | ₩41,145 | +0.20% | 3.5만 |
|---|
| 2026.09.02 | ₩40,877 | ₩41,118 | ₩40,815 | ₩41,034 | +0.38% | 2.2만 |
|---|
| 2026.09.01 | ₩40,971 | ₩41,038 | ₩40,783 | ₩40,869 | -0.25% | 4.8만 |
|---|
| 2026.08.31 | ₩40,843 | ₩40,930 | ₩40,783 | ₩40,930 | +0.21% | 4.1만 |
|---|
| 2026.08.28 | ₩40,964 | ₩40,991 | ₩40,836 | ₩40,938 | -0.06% | 1.7만 |
|---|
| 2026.08.27 | ₩40,676 | ₩41,078 | ₩40,676 | ₩40,894 | +0.54% | 2.8만 |
|---|
| 2026.08.26 | ₩41,172 | ₩41,467 | ₩39,844 | ₩41,288 | +0.28% | 61.9만 |
|---|
| 2026.08.25 | ₩41,319 | ₩41,453 | ₩41,319 | ₩41,349 | +0.07% | 2.9만 |
|---|
| 2026.08.24 | ₩41,467 | ₩41,614 | ₩41,346 | ₩41,498 | +0.07% | 2.6만 |
|---|
| 2026.08.21 | ₩40,917 | ₩41,453 | ₩40,917 | ₩41,360 | +1.08% | 1.7만 |
|---|
| 2026.08.20 | ₩41,440 | ₩41,579 | ₩41,158 | ₩41,212 | -0.55% | 1.6만 |
|---|
| 2026.08.19 | ₩41,618 | ₩41,687 | ₩41,400 | ₩41,410 | -0.50% | 3.9만 |
|---|
| 2026.08.18 | ₩40,984 | ₩41,011 | ₩40,891 | ₩40,946 | -0.09% | 1.9만 |
|---|
| 2026.08.17 | ₩40,729 | ₩40,883 | ₩40,702 | ₩40,753 | +0.06% | 1.7만 |
|---|
| 2026.08.14 | ₩40,996 | ₩41,024 | ₩40,863 | ₩40,984 | -0.03% | 8.2만 |
|---|
| 2026.08.13 | ₩40,461 | ₩41,132 | ₩40,461 | ₩41,105 | +1.59% | 3.3만 |
|---|
| 2026.08.12 | ₩40,544 | ₩40,823 | ₩40,544 | ₩40,740 | +0.48% | 2만 |
|---|
| 2026.08.11 | ₩40,729 | ₩40,791 | ₩40,622 | ₩40,678 | -0.13% | 8.6만 |
|---|
| 2026.08.10 | ₩40,448 | ₩40,595 | ₩40,381 | ₩40,528 | +0.20% | 1.7만 |
|---|
| 2026.08.07 | ₩40,350 | ₩40,528 | ₩40,350 | ₩40,464 | +0.28% | 3.1만 |
|---|
| 2026.08.06 | ₩40,186 | ₩40,246 | ₩40,059 | ₩40,208 | +0.05% | 1.4만 |
|---|
| 2026.08.05 | ₩39,992 | ₩40,313 | ₩39,931 | ₩40,106 | +0.29% | 4.4만 |
|---|
| 2026.08.04 | ₩39,807 | ₩40,300 | ₩39,807 | ₩40,291 | +1.22% | 3.5만 |
|---|
| 2026.08.03 | ₩40,032 | ₩40,032 | ₩39,676 | ₩39,864 | -0.42% | 21.8만 |
|---|
| 2026.07.31 | ₩39,723 | ₩40,018 | ₩39,683 | ₩39,890 | +0.42% | 332.2만 |
|---|
| 2026.07.30 | ₩39,643 | ₩39,844 | ₩39,510 | ₩39,812 | +0.43% | 1.6만 |
|---|
| 2026.07.29 | ₩40,126 | ₩40,501 | ₩40,126 | ₩40,181 | +0.14% | 9.9천 |
|---|
| 2026.07.28 | ₩40,756 | ₩40,756 | ₩40,395 | ₩40,450 | -0.75% | 9천 |
|---|
| 2026.07.27 | ₩40,085 | ₩40,138 | ₩39,851 | ₩40,010 | -0.19% | 1.5만 |
|---|
| 2026.07.24 | ₩39,294 | ₩40,099 | ₩39,294 | ₩39,986 | +1.76% | 1만 |
|---|
| 2026.07.23 | ₩39,662 | ₩39,697 | ₩39,469 | ₩39,568 | -0.24% | 7.7천 |
|---|
| 2026.07.22 | ₩39,911 | ₩39,911 | ₩39,697 | ₩39,776 | -0.34% | 26만 |
|---|
| 2026.07.21 | ₩39,643 | ₩39,710 | ₩39,630 | ₩39,635 | -0.02% | 7.1천 |
|---|
| 2026.07.20 | ₩39,710 | ₩39,762 | ₩39,562 | ₩39,573 | -0.34% | 9.1천 |
|---|
| 2026.07.17 | ₩40,166 | ₩40,166 | ₩39,683 | ₩39,768 | -0.99% | 5.7천 |
|---|
| 2026.07.16 | ₩39,650 | ₩39,848 | ₩39,603 | ₩39,848 | +0.50% | 5.9천 |
|---|
| 2026.07.15 | ₩39,227 | ₩39,308 | ₩39,106 | ₩39,164 | -0.16% | 4.8천 |
|---|
| 2026.07.14 | ₩39,495 | ₩39,536 | ₩39,298 | ₩39,298 | -0.50% | 1.1만 |
|---|
| 2026.07.13 | ₩39,630 | ₩39,656 | ₩39,536 | ₩39,609 | -0.05% | 1.3만 |
|---|
| 2026.07.10 | ₩39,603 | ₩39,670 | ₩39,469 | ₩39,600 | -0.01% | 1.1만 |
|---|
| 2026.07.09 | ₩39,630 | ₩39,723 | ₩39,469 | ₩39,493 | -0.35% | 1.9만 |
|---|
| 2026.07.08 | ₩39,529 | ₩39,630 | ₩39,489 | ₩39,489 | -0.10% | 1.5만 |
|---|
| 2026.07.07 | ₩39,790 | ₩39,804 | ₩39,589 | ₩39,730 | -0.15% | 1.3만 |
|---|
| 2026.07.06 | ₩39,415 | ₩39,603 | ₩39,375 | ₩39,537 | +0.31% | 5.2만 |
|---|
| 2026.07.02 | ₩39,495 | ₩39,542 | ₩39,163 | ₩39,542 | +0.12% | 5.1천 |
|---|
| 2026.07.01 | ₩39,427 | ₩39,469 | ₩39,187 | ₩39,199 | -0.58% | 1.8만 |
|---|
| 2026.06.30 | ₩39,160 | ₩39,562 | ₩39,160 | ₩39,416 | +0.65% | 8.1천 |
|---|
| 2026.06.29 | ₩39,428 | ₩39,509 | ₩39,294 | ₩39,444 | +0.04% | 1.1만 |
|---|
| 2026.06.26 | ₩39,549 | ₩39,616 | ₩39,361 | ₩39,414 | -0.34% | 1.1만 |
|---|
| 2026.06.25 | ₩39,455 | ₩39,533 | ₩39,415 | ₩39,434 | -0.05% | 9.5천 |
|---|
| 2026.06.24 | ₩38,637 | ₩39,093 | ₩38,637 | ₩38,991 | +0.92% | 1.3만 |
|---|
| 2026.06.23 | ₩39,026 | ₩39,106 | ₩38,878 | ₩39,102 | +0.20% | 1.4만 |
|---|
| 2026.06.22 | ₩39,308 | ₩39,388 | ₩39,106 | ₩39,235 | -0.18% | 1.2만 |
|---|
| 2026.06.18 | ₩39,308 | ₩39,308 | ₩38,948 | ₩39,066 | -0.61% | 6.7천 |
|---|
| 2026.06.17 | ₩39,710 | ₩39,710 | ₩39,160 | ₩39,160 | -1.38% | 1.3만 |
|---|
| 2026.06.16 | ₩39,978 | ₩40,018 | ₩39,589 | ₩39,624 | -0.89% | 1.4만 |
|---|
| 2026.06.15 | ₩40,032 | ₩40,032 | ₩39,785 | ₩39,785 | -0.62% | 6.3천 |
|---|
| 2026.06.12 | ₩39,844 | ₩39,965 | ₩39,600 | ₩39,876 | +0.08% | 1.2만 |
|---|
| 2026.06.11 | ₩39,348 | ₩39,643 | ₩39,174 | ₩39,443 | +0.24% | 1.3만 |
|---|
| 2026.06.10 | ₩39,294 | ₩39,294 | ₩38,919 | ₩38,919 | -0.96% | 1.1만 |
|---|
| 2026.06.09 | ₩38,892 | ₩38,975 | ₩38,624 | ₩38,975 | +0.21% | 2만 |
|---|
| 2026.06.08 | ₩38,999 | ₩39,120 | ₩38,825 | ₩38,844 | -0.40% | 1.4만 |
|---|
| 2026.06.05 | ₩39,254 | ₩39,254 | ₩38,931 | ₩38,931 | -0.82% | 1.3만 |
|---|
| 2026.06.04 | ₩39,415 | ₩39,415 | ₩39,187 | ₩39,265 | -0.38% | 5.1천 |
|---|
| 2026.06.03 | ₩39,106 | ₩39,214 | ₩39,070 | ₩39,120 | +0.03% | 1.6만 |
|---|
| 2026.06.02 | ₩38,731 | ₩39,066 | ₩38,731 | ₩39,037 | +0.79% | 9.2천 |
|---|
| 2026.06.01 | ₩38,892 | ₩38,892 | ₩38,651 | ₩38,704 | -0.48% | 1.2만 |
|---|
| 2026.05.29 | ₩39,160 | ₩39,187 | ₩39,029 | ₩39,029 | -0.34% | 105.9만 |
|---|
| 2026.05.28 | ₩39,160 | ₩39,227 | ₩39,093 | ₩39,100 | -0.15% | 6.1천 |
|---|
| 2026.05.27 | ₩39,348 | ₩39,361 | ₩39,227 | ₩39,239 | -0.28% | 4.3만 |
|---|
| 2026.05.26 | ₩39,777 | ₩39,777 | ₩39,363 | ₩39,408 | -0.93% | 6.2천 |
|---|
| 2026.05.22 | ₩39,455 | ₩39,522 | ₩39,415 | ₩39,493 | +0.10% | 6.5천 |
|---|
| 2026.05.21 | ₩38,610 | ₩38,825 | ₩38,476 | ₩38,803 | +0.50% | 1.6만 |
|---|
| 2026.05.20 | ₩38,543 | ₩38,624 | ₩38,449 | ₩38,605 | +0.16% | 11만 |
|---|
| 2026.05.19 | ₩37,551 | ₩38,664 | ₩37,551 | ₩38,492 | +2.51% | 5.3천 |
|---|
| 2026.05.18 | ₩38,127 | ₩38,503 | ₩38,127 | ₩38,503 | +0.98% | 1.3만 |
|---|
| 2026.05.15 | ₩38,127 | ₩38,255 | ₩38,117 | ₩38,117 | -0.03% | 4.2천 |
|---|
| 2026.05.14 | ₩38,262 | ₩38,354 | ₩38,195 | ₩38,233 | -0.07% | 4.3만 |
|---|
| 2026.05.13 | ₩38,101 | ₩38,315 | ₩38,074 | ₩38,182 | +0.21% | 2.2만 |
|---|
| 2026.05.12 | ₩38,362 | ₩38,396 | ₩38,107 | ₩38,294 | -0.18% | 9.7천 |
|---|
| 2026.05.11 | ₩38,335 | ₩38,382 | ₩38,241 | ₩38,318 | -0.05% | 1.6만 |
|---|
| 2026.05.08 | ₩38,168 | ₩38,315 | ₩38,127 | ₩38,158 | -0.02% | 9.7천 |
|---|
| 2026.05.07 | ₩38,087 | ₩38,235 | ₩38,040 | ₩38,119 | +0.08% | 1.3만 |
|---|
| 2026.05.06 | ₩38,342 | ₩38,453 | ₩38,342 | ₩38,433 | +0.24% | 6.9천 |
|---|
| 2026.05.05 | ₩37,926 | ₩38,355 | ₩37,926 | ₩38,295 | +0.97% | 1.3만 |
|---|
| 2026.05.04 | ₩38,074 | ₩38,184 | ₩37,926 | ₩37,996 | -0.20% | 7.5천 |
|---|
| 2026.05.01 | ₩38,369 | ₩38,382 | ₩38,235 | ₩38,298 | -0.19% | 1.2만 |
|---|
| 2026.04.30 | ₩38,181 | ₩38,523 | ₩38,181 | ₩38,523 | +0.90% | 5.2천 |
|---|
| 2026.04.29 | ₩37,645 | ₩37,826 | ₩37,645 | ₩37,822 | +0.47% | 7.1천 |
|---|
| 2026.04.28 | ₩37,578 | ₩37,739 | ₩37,578 | ₩37,670 | +0.25% | 6.9천 |
|---|
| 2026.04.27 | ₩37,832 | ₩37,832 | ₩37,578 | ₩37,584 | -0.66% | 9.6천 |
|---|
| 2026.04.24 | ₩38,919 | ₩38,919 | ₩38,221 | ₩38,231 | -1.77% | 1.3만 |
|---|
| 2026.04.23 | ₩38,436 | ₩38,557 | ₩38,271 | ₩38,490 | +0.14% | 1.2만 |
|---|
| 2026.04.22 | ₩38,248 | ₩38,248 | ₩38,054 | ₩38,107 | -0.37% | 5.1천 |
|---|
| 2026.04.21 | ₩38,355 | ₩38,355 | ₩38,154 | ₩38,154 | -0.52% | 5.2천 |
|---|
| 2026.04.20 | ₩38,691 | ₩38,691 | ₩38,295 | ₩38,295 | -1.02% | 1.6만 |
|---|
| 2026.04.17 | ₩38,382 | ₩38,476 | ₩38,329 | ₩38,388 | +0.01% | 1.4만 |
|---|
| 2026.04.16 | ₩38,148 | ₩38,148 | ₩38,034 | ₩38,115 | -0.08% | 2.1만 |
|---|
| 2026.04.15 | ₩37,913 | ₩38,099 | ₩37,846 | ₩38,030 | +0.31% | 1.3만 |
|---|
| 2026.04.14 | ₩38,101 | ₩38,111 | ₩38,020 | ₩38,111 | +0.03% | 7.4천 |
|---|
| 2026.04.13 | ₩37,980 | ₩38,200 | ₩37,861 | ₩38,200 | +0.58% | 6.2천 |
|---|
| 2026.04.10 | ₩38,221 | ₩38,221 | ₩37,926 | ₩37,956 | -0.69% | 2만 |
|---|
| 2026.04.09 | ₩38,221 | ₩38,423 | ₩38,221 | ₩38,378 | +0.41% | 5.3천 |
|---|
| 2026.04.08 | ₩38,034 | ₩38,275 | ₩38,020 | ₩38,275 | +0.63% | 1.2만 |
|---|
| 2026.04.07 | ₩37,685 | ₩37,819 | ₩37,604 | ₩37,682 | -0.01% | 1.3만 |
|---|
| 2026.04.06 | ₩37,511 | ₩37,913 | ₩37,511 | ₩37,859 | +0.93% | 2.3만 |
|---|
| 2026.04.02 | ₩37,698 | ₩37,846 | ₩37,658 | ₩37,839 | +0.37% | 9만 |
|---|
| 2026.04.01 | ₩38,020 | ₩38,020 | ₩37,819 | ₩37,913 | -0.28% | 9.6천 |
|---|
| 2026.03.31 | ₩38,074 | ₩38,109 | ₩37,819 | ₩38,109 | +0.09% | 2만 |
|---|
| 2026.03.30 | ₩37,846 | ₩37,967 | ₩37,765 | ₩37,791 | -0.15% | 1.9만 |
|---|
| 2026.03.27 | ₩37,819 | ₩38,007 | ₩37,659 | ₩37,659 | -0.42% | 8천 |
|---|
| 2026.03.26 | ₩37,457 | ₩38,181 | ₩37,457 | ₩37,832 | +1.00% | 2.8만 |
|---|
| 2026.03.25 | ₩38,074 | ₩38,074 | ₩37,914 | ₩38,005 | -0.18% | 5.5천 |
|---|
| 2026.03.24 | ₩37,873 | ₩37,980 | ₩37,779 | ₩37,819 | -0.14% | 9.5천 |
|---|
| 2026.03.23 | ₩37,685 | ₩37,993 | ₩37,671 | ₩37,733 | +0.13% | 3.9만 |
|---|
| 2026.03.20 | ₩37,752 | ₩37,752 | ₩37,456 | ₩37,493 | -0.69% | 4.3만 |
|---|
| 2026.03.19 | ₩37,725 | ₩37,806 | ₩37,537 | ₩37,674 | -0.14% | 3.6만 |
|---|
| 2026.03.18 | ₩38,329 | ₩38,329 | ₩37,603 | ₩37,603 | -1.89% | 1.2만 |
|---|
| 2026.03.17 | ₩38,503 | ₩38,550 | ₩38,262 | ₩38,262 | -0.63% | 1.8만 |
|---|
| 2026.03.16 | ₩38,369 | ₩38,369 | ₩38,127 | ₩38,248 | -0.31% | 1.2만 |
|---|
| 2026.03.13 | ₩38,168 | ₩38,262 | ₩38,007 | ₩38,007 | -0.42% | 1.4만 |
|---|
| 2026.03.12 | ₩38,127 | ₩38,239 | ₩37,937 | ₩37,937 | -0.50% | 1만 |
|---|
| 2026.03.11 | ₩38,302 | ₩38,396 | ₩38,168 | ₩38,288 | -0.04% | 1.1만 |
|---|
| 2026.03.10 | ₩38,530 | ₩38,691 | ₩38,357 | ₩38,357 | -0.45% | 9.5천 |
|---|
| 2026.03.09 | ₩38,081 | ₩38,583 | ₩38,081 | ₩38,543 | +1.22% | 1.4만 |
|---|
| 2026.03.06 | ₩38,476 | ₩38,570 | ₩38,436 | ₩38,551 | +0.20% | 1.8만 |
|---|
| 2026.03.05 | ₩38,892 | ₩38,959 | ₩38,622 | ₩38,813 | -0.20% | 1만 |
|---|
| 2026.03.04 | ₩39,133 | ₩39,258 | ₩39,127 | ₩39,258 | +0.32% | 7.7천 |
|---|
| 2026.03.03 | ₩38,899 | ₩39,261 | ₩38,899 | ₩39,164 | +0.68% | 7.2천 |
|---|
| 2026.03.02 | ₩39,717 | ₩39,717 | ₩39,495 | ₩39,589 | -0.32% | 8.8천 |
|---|
| 2026.02.27 | ₩39,294 | ₩39,698 | ₩39,294 | ₩39,698 | +1.03% | 1.5만 |
|---|
| 2026.02.26 | ₩39,509 | ₩39,576 | ₩39,402 | ₩39,509 | 0.00% | 2.1만 |
|---|
| 2026.02.25 | ₩39,442 | ₩39,562 | ₩39,442 | ₩39,509 | +0.17% | 1.6만 |
|---|
| 2026.02.24 | ₩39,656 | ₩39,697 | ₩39,603 | ₩39,630 | -0.07% | 1.2만 |
|---|
| 2026.02.23 | ₩39,656 | ₩41,319 | ₩39,038 | ₩39,562 | -0.24% | 1.4만 |
|---|
| 2026.02.20 | ₩39,576 | ₩39,576 | ₩39,261 | ₩39,486 | -0.23% | 1.9만 |
|---|
| 2026.02.19 | ₩39,396 | ₩39,396 | ₩39,294 | ₩39,334 | -0.16% | 1.3만 |
|---|
| 2026.02.18 | ₩39,415 | ₩39,522 | ₩39,348 | ₩39,493 | +0.20% | 2.4만 |
|---|
| 2026.02.17 | ₩39,576 | ₩39,576 | ₩39,113 | ₩39,281 | -0.75% | 2.1만 |
|---|
| 2026.02.13 | ₩39,502 | ₩39,562 | ₩39,381 | ₩39,388 | -0.29% | 1.2만 |
|---|
| 2026.02.12 | ₩39,603 | ₩39,603 | ₩39,080 | ₩39,080 | -1.32% | 1.7만 |
|---|
| 2026.02.11 | ₩39,187 | ₩39,536 | ₩39,187 | ₩39,510 | +0.82% | 1.2만 |
|---|
| 2026.02.10 | ₩38,972 | ₩39,160 | ₩38,939 | ₩39,066 | +0.24% | 1.3만 |
|---|
| 2026.02.09 | ₩38,718 | ₩38,932 | ₩38,718 | ₩38,892 | +0.45% | 7.2천 |
|---|
| 2026.02.06 | ₩38,463 | ₩39,080 | ₩38,463 | ₩39,039 | +1.50% | 7.3천 |
|---|
| 2026.02.05 | ₩38,503 | ₩38,597 | ₩38,436 | ₩38,490 | -0.03% | 2만 |
|---|
| 2026.02.04 | ₩38,449 | ₩38,651 | ₩38,449 | ₩38,624 | +0.45% | 8.5천 |
|---|
| 2026.02.03 | ₩38,195 | ₩38,221 | ₩37,980 | ₩38,114 | -0.21% | 1.3만 |
|---|
| 2026.02.02 | ₩37,859 | ₩38,020 | ₩37,859 | ₩37,993 | +0.35% | 1.1만 |
|---|
| 2026.01.30 | ₩37,953 | ₩38,087 | ₩37,540 | ₩37,826 | -0.34% | 9.2천 |
|---|
| 2026.01.29 | ₩37,993 | ₩37,993 | ₩37,537 | ₩37,564 | -1.13% | 8.2천 |
|---|
| 2026.01.28 | ₩37,551 | ₩37,564 | ₩37,363 | ₩37,484 | -0.18% | 3.8천 |
|---|
| 2026.01.27 | ₩37,363 | ₩37,484 | ₩37,323 | ₩37,484 | +0.32% | 1만 |
|---|
| 2026.01.26 | ₩37,269 | ₩37,289 | ₩37,189 | ₩37,269 | 0.00% | 1.3만 |
|---|
| 2026.01.23 | ₩37,135 | ₩37,189 | ₩37,108 | ₩37,166 | +0.08% | 6.3천 |
|---|
| 2026.01.22 | ₩37,236 | ₩37,269 | ₩37,108 | ₩37,202 | -0.09% | 6.2천 |
|---|
| 2026.01.21 | ₩36,919 | ₩37,122 | ₩36,867 | ₩37,122 | +0.55% | 7.7천 |
|---|
| 2026.01.20 | ₩36,652 | ₩36,786 | ₩36,532 | ₩36,599 | -0.15% | 1.1만 |
|---|
| 2026.01.16 | ₩37,014 | ₩37,081 | ₩36,947 | ₩37,068 | +0.14% | 1.3만 |
|---|
| 2026.01.15 | ₩37,108 | ₩37,256 | ₩37,103 | ₩37,103 | -0.01% | 1.4만 |
|---|
| 2026.01.14 | ₩36,941 | ₩37,122 | ₩36,880 | ₩37,122 | +0.49% | 7천 |
|---|
| 2026.01.13 | ₩36,692 | ₩36,719 | ₩36,585 | ₩36,666 | -0.07% | 9.9천 |
|---|
| 2026.01.12 | ₩36,585 | ₩36,692 | ₩36,572 | ₩36,692 | +0.29% | 1만 |
|---|
| 2026.01.09 | ₩36,587 | ₩36,746 | ₩36,545 | ₩36,625 | +0.11% | 5.8천 |
|---|
| 2026.01.08 | ₩36,344 | ₩36,572 | ₩36,330 | ₩36,505 | +0.44% | 8천 |
|---|
| 2026.01.07 | ₩36,116 | ₩36,156 | ₩35,995 | ₩35,995 | -0.33% | 1.5만 |
|---|
| 2026.01.06 | ₩36,196 | ₩36,296 | ₩36,163 | ₩36,296 | +0.27% | 5.5천 |
|---|
| 2026.01.05 | ₩35,888 | ₩36,089 | ₩35,888 | ₩35,968 | +0.22% | 4.8천 |
|---|
| 2026.01.02 | ₩35,593 | ₩35,861 | ₩35,502 | ₩35,781 | +0.53% | 6.1천 |
|---|
| 2025.12.31 | ₩35,754 | ₩35,794 | ₩35,606 | ₩35,606 | -0.41% | 8.3천 |
|---|
| 2025.12.30 | ₩35,888 | ₩35,928 | ₩35,848 | ₩35,928 | +0.11% | 5.8천 |
|---|
| 2025.12.29 | ₩35,983 | ₩35,983 | ₩35,861 | ₩35,929 | -0.15% | 7.9천 |
|---|
| 2025.12.26 | ₩35,941 | ₩35,968 | ₩35,834 | ₩35,968 | +0.07% | 4천 |
|---|
| 2025.12.24 | ₩35,915 | ₩35,995 | ₩35,874 | ₩35,982 | +0.19% | 4.3천 |
|---|
| 2025.12.23 | ₩36,250 | ₩36,317 | ₩36,206 | ₩36,277 | +0.07% | 8.5천 |
|---|
| 2025.12.22 | ₩36,196 | ₩36,290 | ₩36,183 | ₩36,246 | +0.14% | 1.5만 |
|---|
| 2025.12.19 | ₩36,143 | ₩36,183 | ₩35,968 | ₩35,968 | -0.48% | 7.6천 |
|---|
| 2025.12.18 | ₩36,652 | ₩36,652 | ₩35,968 | ₩35,968 | -1.87% | 1.4만 |
|---|
| 2025.12.17 | ₩36,129 | ₩36,129 | ₩36,055 | ₩36,094 | -0.10% | 1.6만 |
|---|
| 2025.12.16 | ₩36,102 | ₩36,116 | ₩35,941 | ₩36,049 | -0.15% | 1.3만 |
|---|
| 2025.12.15 | ₩36,129 | ₩36,404 | ₩36,129 | ₩36,397 | +0.74% | 7.5천 |
|---|
| 2025.12.12 | ₩36,156 | ₩36,196 | ₩36,076 | ₩36,183 | +0.07% | 1.1만 |
|---|
| 2025.12.11 | ₩36,194 | ₩36,223 | ₩36,104 | ₩36,183 | -0.03% | 6.7천 |
|---|
| 2025.12.10 | ₩35,821 | ₩36,317 | ₩35,777 | ₩36,022 | +0.56% | 7.7천 |
|---|
| 2025.12.09 | ₩35,767 | ₩35,767 | ₩35,628 | ₩35,628 | -0.39% | 9.3만 |
|---|
| 2025.12.08 | ₩35,794 | ₩35,834 | ₩35,687 | ₩35,727 | -0.19% | 6.7천 |
|---|
| 2025.12.05 | ₩36,140 | ₩36,545 | ₩35,928 | ₩35,928 | -0.59% | 4.6만 |
|---|
| 2025.12.04 | ₩36,169 | ₩36,169 | ₩35,968 | ₩36,049 | -0.33% | 9.2천 |
|---|
| 2025.12.03 | ₩35,931 | ₩36,155 | ₩35,861 | ₩36,155 | +0.62% | 5.6천 |
|---|
| 2025.12.02 | ₩35,539 | ₩35,703 | ₩35,499 | ₩35,703 | +0.46% | 4.1천 |
|---|
| 2025.12.01 | ₩35,728 | ₩35,740 | ₩35,641 | ₩35,641 | -0.24% | 5천 |
|---|
| 2025.11.28 | ₩35,672 | ₩35,722 | ₩35,646 | ₩35,722 | +0.14% | 7.7천 |
|---|
| 2025.11.26 | ₩35,539 | ₩35,612 | ₩35,472 | ₩35,579 | +0.11% | 7.4천 |
|---|
| 2025.11.25 | ₩35,325 | ₩35,421 | ₩35,260 | ₩35,421 | +0.27% | 7.5천 |
|---|
| 2025.11.24 | ₩35,056 | ₩35,137 | ₩34,958 | ₩34,958 | -0.28% | 7.9천 |
|---|
| 2025.11.21 | ₩34,976 | ₩35,271 | ₩34,922 | ₩35,106 | +0.37% | 6.4천 |
|---|
| 2025.11.20 | ₩34,936 | ₩34,936 | ₩34,507 | ₩34,507 | -1.23% | 1.4만 |
|---|
| 2025.11.19 | ₩34,641 | ₩34,815 | ₩34,627 | ₩34,815 | +0.50% | 8.9천 |
|---|
| 2025.11.18 | ₩34,822 | ₩34,953 | ₩34,728 | ₩34,920 | +0.28% | 9.4천 |
|---|
| 2025.11.17 | ₩35,204 | ₩35,204 | ₩34,734 | ₩34,792 | -1.17% | 5.4천 |
|---|
| 2025.11.14 | ₩34,936 | ₩35,290 | ₩34,936 | ₩35,131 | +0.56% | 9.9천 |
|---|
| 2025.11.13 | ₩35,418 | ₩35,432 | ₩35,164 | ₩35,180 | -0.67% | 1.1만 |
|---|
| 2025.11.12 | ₩34,936 | ₩35,325 | ₩34,936 | ₩35,240 | +0.87% | 2.8천 |
|---|
| 2025.11.11 | ₩34,842 | ₩35,109 | ₩34,842 | ₩35,109 | +0.77% | 6.8천 |
|---|
| 2025.11.10 | ₩34,611 | ₩34,667 | ₩34,372 | ₩34,665 | +0.15% | 3.9천 |
|---|
| 2025.11.07 | ₩33,903 | ₩34,563 | ₩33,903 | ₩34,563 | +1.95% | 7.6천 |
|---|
| 2025.11.06 | ₩34,426 | ₩34,453 | ₩34,305 | ₩34,362 | -0.19% | 6.2천 |
|---|
| 2025.11.05 | ₩34,418 | ₩34,627 | ₩34,346 | ₩34,561 | +0.42% | 6.7천 |
|---|
| 2025.11.04 | ₩34,198 | ₩34,252 | ₩34,185 | ₩34,201 | +0.01% | 6.2천 |
|---|
| 2025.11.03 | ₩34,292 | ₩34,393 | ₩34,292 | ₩34,338 | +0.13% | 1.4만 |
|---|
| 2025.10.31 | ₩34,653 | ₩34,673 | ₩34,520 | ₩34,673 | +0.06% | 3천 |
|---|
| 2025.10.30 | ₩34,870 | ₩34,870 | ₩34,684 | ₩34,684 | -0.53% | 4.1천 |
|---|
| 2025.10.29 | ₩34,895 | ₩34,936 | ₩34,520 | ₩34,626 | -0.77% | 5.2천 |
|---|
| 2025.10.28 | ₩35,003 | ₩35,168 | ₩34,954 | ₩34,954 | -0.14% | 6.7천 |
|---|
| 2025.10.27 | ₩35,177 | ₩35,314 | ₩35,164 | ₩35,267 | +0.26% | 8.4천 |
|---|
| 2025.10.24 | ₩35,114 | ₩35,137 | ₩35,043 | ₩35,062 | -0.15% | 1.1만 |
|---|
| 2025.10.23 | ₩35,140 | ₩35,217 | ₩35,072 | ₩35,174 | +0.10% | 3.2천 |
|---|
| 2025.10.22 | ₩35,248 | ₩35,271 | ₩35,070 | ₩35,131 | -0.33% | 3.3천 |
|---|
| 2025.10.21 | ₩35,150 | ₩35,231 | ₩35,110 | ₩35,213 | +0.18% | 6.5천 |
|---|
| 2025.10.20 | ₩34,708 | ₩35,086 | ₩34,708 | ₩35,086 | +1.09% | 5.9천 |
|---|
| 2025.10.17 | ₩34,658 | ₩34,847 | ₩34,658 | ₩34,847 | +0.55% | 8.2천 |
|---|
| 2025.10.16 | ₩34,755 | ₩34,802 | ₩34,399 | ₩34,549 | -0.59% | 5.1천 |
|---|
| 2025.10.15 | ₩34,696 | ₩34,869 | ₩34,639 | ₩34,749 | +0.15% | 5.3천 |
|---|
| 2025.10.14 | ₩34,520 | ₩34,869 | ₩34,520 | ₩34,775 | +0.74% | 3.6천 |
|---|
| 2025.10.13 | ₩34,359 | ₩34,587 | ₩34,359 | ₩34,525 | +0.48% | 8.1천 |
|---|
| 2025.10.10 | ₩34,548 | ₩34,631 | ₩34,266 | ₩34,266 | -0.82% | 3.4천 |
|---|