시장 데이터를 불러오는 중
전체 종목
Horizon International Managed Risk ETF 과거 주가
Horizon International Managed Risk ETF · SFTX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Horizon International Managed Risk ETF · SFTX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,238 | ₩41,345 | ₩41,117 | ₩41,345 | +0.26% | 9.6만 |
| 2026.10.08 | ₩40,956 | ₩41,077 | ₩40,782 | ₩40,956 | 0.00% | 5.4만 |
| 2026.10.07 | ₩40,983 | ₩41,224 | ₩40,983 | ₩41,090 | +0.26% | 5.3만 |
| 2026.10.06 | ₩41,689 | ₩41,734 | ₩41,560 | ₩41,640 | -0.12% | 3.1만 |
| 2026.10.05 | ₩41,385 | ₩41,667 | ₩41,385 | ₩41,568 | +0.44% | 8.4만 |
| 2026.10.02 | ₩41,211 | ₩41,412 | ₩41,171 | ₩41,372 | +0.39% | 3.2만 |
| 2026.10.01 | ₩40,936 | ₩41,037 | ₩40,758 | ₩40,967 | +0.08% | 3.8만 |
| 2026.09.30 | ₩41,332 | ₩41,440 | ₩41,037 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,171 |
| -0.39% |
| 5.6만 |
| 2026.09.29 | ₩41,399 | ₩41,573 | ₩41,317 | ₩41,499 | +0.24% | 5.7만 |
|---|
| 2026.09.28 | ₩41,560 | ₩41,721 | ₩41,359 | ₩41,591 | +0.07% | 3.3만 |
|---|
| 2026.09.25 | ₩41,613 | ₩41,962 | ₩41,573 | ₩41,902 | +0.69% | 7.1만 |
|---|
| 2026.09.24 | ₩41,493 | ₩41,721 | ₩41,332 | ₩41,566 | +0.18% | 11.2만 |
|---|
| 2026.09.23 | ₩41,922 | ₩41,922 | ₩41,506 | ₩41,654 | -0.64% | 5.9만 |
|---|
| 2026.09.22 | ₩42,190 | ₩42,405 | ₩42,083 | ₩42,383 | +0.46% | 8만 |
|---|
| 2026.09.21 | ₩42,016 | ₩42,297 | ₩41,949 | ₩42,212 | +0.47% | 5.1만 |
|---|
| 2026.09.18 | ₩41,587 | ₩41,687 | ₩41,479 | ₩41,646 | +0.14% | 3.2만 |
|---|
| 2026.09.17 | ₩41,748 | ₩41,882 | ₩41,748 | ₩41,841 | +0.22% | 4.5만 |
|---|
| 2026.09.16 | ₩41,548 | ₩41,748 | ₩41,164 | ₩41,292 | -0.62% | 7.1만 |
|---|
| 2026.09.15 | ₩41,419 | ₩41,479 | ₩41,305 | ₩41,439 | +0.05% | 3.3만 |
|---|
| 2026.09.14 | ₩41,533 | ₩41,761 | ₩41,352 | ₩41,526 | -0.02% | 3.7만 |
|---|
| 2026.09.11 | ₩42,297 | ₩42,297 | ₩42,083 | ₩42,257 | -0.10% | 5.3만 |
|---|
| 2026.09.10 | ₩41,957 | ₩42,096 | ₩41,788 | ₩41,841 | -0.27% | 4.7만 |
|---|
| 2026.09.09 | ₩42,606 | ₩42,673 | ₩42,391 | ₩42,458 | -0.35% | 3만 |
|---|
| 2026.09.08 | ₩42,847 | ₩43,518 | ₩42,673 | ₩42,673 | -0.41% | 5.5만 |
|---|
| 2026.09.04 | ₩42,364 | ₩42,834 | ₩42,364 | ₩42,673 | +0.73% | 5.3만 |
|---|
| 2026.09.03 | ₩42,073 | ₩44,215 | ₩42,039 | ₩42,485 | +0.98% | 17.3만 |
|---|
| 2026.09.02 | ₩41,709 | ₩41,871 | ₩41,671 | ₩41,871 | +0.39% | 4.4만 |
|---|
| 2026.09.01 | ₩41,794 | ₩41,895 | ₩41,573 | ₩41,599 | -0.47% | 10.9만 |
|---|
| 2026.08.31 | ₩42,123 | ₩42,150 | ₩41,748 | ₩41,941 | -0.43% | 4.6만 |
|---|
| 2026.08.28 | ₩42,405 | ₩42,405 | ₩41,855 | ₩41,918 | -1.15% | 4.7만 |
|---|
| 2026.08.27 | ₩42,190 | ₩42,190 | ₩42,043 | ₩42,179 | -0.03% | 14.4만 |
|---|
| 2026.08.26 | ₩42,532 | ₩42,586 | ₩42,203 | ₩42,217 | -0.74% | 26.8만 |
|---|
| 2026.08.25 | ₩42,398 | ₩42,579 | ₩42,398 | ₩42,579 | +0.43% | 3.5만 |
|---|
| 2026.08.24 | ₩42,217 | ₩42,217 | ₩42,029 | ₩42,177 | -0.10% | 4.6만 |
|---|
| 2026.08.21 | ₩42,405 | ₩42,525 | ₩41,788 | ₩42,391 | -0.03% | 5.4만 |
|---|
| 2026.08.20 | ₩42,002 | ₩42,190 | ₩41,937 | ₩42,049 | +0.11% | 4.6만 |
|---|
| 2026.08.19 | ₩42,177 | ₩42,190 | ₩41,962 | ₩42,016 | -0.38% | 20.1만 |
|---|
| 2026.08.18 | ₩42,096 | ₩42,096 | ₩41,694 | ₩41,718 | -0.90% | 4만 |
|---|
| 2026.08.17 | ₩42,592 | ₩42,740 | ₩42,537 | ₩42,537 | -0.13% | 6.5만 |
|---|
| 2026.08.14 | ₩42,257 | ₩42,485 | ₩42,203 | ₩42,285 | +0.07% | 16.9만 |
|---|
| 2026.08.13 | ₩42,284 | ₩42,391 | ₩42,249 | ₩42,289 | +0.01% | 6.8만 |
|---|
| 2026.08.12 | ₩42,297 | ₩42,297 | ₩42,123 | ₩42,173 | -0.29% | 5.7만 |
|---|
| 2026.08.11 | ₩41,874 | ₩41,975 | ₩41,627 | ₩41,768 | -0.25% | 18.7만 |
|---|
| 2026.08.10 | ₩41,721 | ₩41,748 | ₩41,627 | ₩41,694 | -0.06% | 3.4만 |
|---|
| 2026.08.07 | ₩41,868 | ₩42,297 | ₩41,600 | ₩41,798 | -0.17% | 6.8만 |
|---|
| 2026.08.06 | ₩41,452 | ₩41,707 | ₩41,399 | ₩41,424 | -0.07% | 3.8만 |
|---|
| 2026.08.05 | ₩41,654 | ₩41,734 | ₩41,452 | ₩41,506 | -0.35% | 9.3만 |
|---|
| 2026.08.04 | ₩41,332 | ₩41,533 | ₩41,238 | ₩41,412 | +0.19% | 6.5만 |
|---|
| 2026.08.03 | ₩40,567 | ₩40,795 | ₩40,527 | ₩40,715 | +0.36% | 43.6만 |
|---|
| 2026.07.31 | ₩40,554 | ₩40,889 | ₩40,232 | ₩40,688 | +0.33% | 821.6만 |
|---|
| 2026.07.30 | ₩39,957 | ₩40,701 | ₩39,957 | ₩40,581 | +1.56% | 3.7만 |
|---|
| 2026.07.29 | ₩39,602 | ₩39,937 | ₩39,146 | ₩39,287 | -0.80% | 2.1만 |
|---|
| 2026.07.28 | ₩39,602 | ₩39,790 | ₩39,535 | ₩39,615 | +0.03% | 2.1만 |
|---|
| 2026.07.27 | ₩40,500 | ₩40,500 | ₩39,964 | ₩40,192 | -0.76% | 5.4만 |
|---|
| 2026.07.24 | ₩40,554 | ₩40,701 | ₩40,152 | ₩40,165 | -0.96% | 9.5만 |
|---|
| 2026.07.23 | ₩40,487 | ₩40,527 | ₩40,299 | ₩40,514 | +0.07% | 2.3만 |
|---|
| 2026.07.22 | ₩40,708 | ₩41,258 | ₩40,621 | ₩40,742 | +0.08% | 1.8만 |
|---|
| 2026.07.21 | ₩40,608 | ₩40,916 | ₩40,567 | ₩40,728 | +0.30% | 1.3만 |
|---|
| 2026.07.20 | ₩41,171 | ₩41,962 | ₩39,682 | ₩39,682 | -3.62% | 4.7만 |
|---|
| 2026.07.17 | ₩39,816 | ₩40,044 | ₩39,790 | ₩40,018 | +0.51% | 1.9만 |
|---|
| 2026.07.16 | ₩40,393 | ₩40,486 | ₩40,272 | ₩40,420 | +0.07% | 1.6만 |
|---|
| 2026.07.15 | ₩40,903 | ₩40,943 | ₩40,661 | ₩40,943 | +0.10% | 1.8만 |
|---|
| 2026.07.14 | ₩40,943 | ₩40,990 | ₩40,715 | ₩40,715 | -0.56% | 3.3만 |
|---|
| 2026.07.13 | ₩40,594 | ₩40,608 | ₩40,406 | ₩40,473 | -0.30% | 1.6만 |
|---|
| 2026.07.10 | ₩40,997 | ₩41,292 | ₩40,936 | ₩41,171 | +0.43% | 2.3만 |
|---|
| 2026.07.09 | ₩40,836 | ₩41,064 | ₩40,836 | ₩40,876 | +0.10% | 6만 |
|---|
| 2026.07.08 | ₩40,259 | ₩40,527 | ₩40,111 | ₩40,527 | +0.67% | 3만 |
|---|
| 2026.07.07 | ₩40,755 | ₩40,903 | ₩40,608 | ₩40,671 | -0.21% | 2.9만 |
|---|
| 2026.07.06 | ₩41,466 | ₩41,560 | ₩41,399 | ₩41,479 | +0.03% | 8.8만 |
|---|
| 2026.07.02 | ₩41,680 | ₩41,680 | ₩40,815 | ₩40,997 | -1.64% | 2.4만 |
|---|
| 2026.07.01 | ₩41,131 | ₩41,224 | ₩40,892 | ₩40,892 | -0.58% | 3.6만 |
|---|
| 2026.06.30 | ₩41,359 | ₩41,786 | ₩41,359 | ₩41,706 | +0.84% | 2.4만 |
|---|
| 2026.06.29 | ₩40,956 | ₩41,265 | ₩40,728 | ₩41,238 | +0.69% | 2.3만 |
|---|
| 2026.06.26 | ₩40,929 | ₩41,204 | ₩40,809 | ₩41,050 | +0.29% | 2.4만 |
|---|
| 2026.06.25 | ₩41,345 | ₩41,667 | ₩41,345 | ₩41,462 | +0.28% | 3.3만 |
|---|
| 2026.06.24 | ₩40,943 | ₩41,131 | ₩40,862 | ₩40,888 | -0.13% | 2.2만 |
|---|
| 2026.06.23 | ₩41,144 | ₩41,372 | ₩41,104 | ₩41,238 | +0.23% | 3.6만 |
|---|
| 2026.06.22 | ₩42,579 | ₩42,626 | ₩42,485 | ₩42,519 | -0.14% | 3.8만 |
|---|
| 2026.06.18 | ₩42,339 | ₩42,525 | ₩42,338 | ₩42,364 | +0.06% | 1.5만 |
|---|
| 2026.06.17 | ₩42,579 | ₩42,606 | ₩41,875 | ₩41,875 | -1.65% | 2.4만 |
|---|
| 2026.06.16 | ₩42,552 | ₩42,606 | ₩42,203 | ₩42,203 | -0.82% | 3만 |
|---|
| 2026.06.15 | ₩42,659 | ₩42,659 | ₩42,351 | ₩42,351 | -0.72% | 1.4만 |
|---|
| 2026.06.12 | ₩41,667 | ₩42,110 | ₩41,593 | ₩41,997 | +0.79% | 3.3만 |
|---|
| 2026.06.11 | ₩40,634 | ₩42,224 | ₩40,554 | ₩41,640 | +2.48% | 3.3만 |
|---|
| 2026.06.10 | ₩40,286 | ₩40,500 | ₩39,897 | ₩40,031 | -0.63% | 2.7만 |
|---|
| 2026.06.09 | ₩40,929 | ₩40,929 | ₩39,870 | ₩40,406 | -1.28% | 2.8만 |
|---|
| 2026.06.08 | ₩40,822 | ₩40,943 | ₩40,608 | ₩40,659 | -0.40% | 2.1만 |
|---|
| 2026.06.05 | ₩41,104 | ₩41,144 | ₩40,219 | ₩40,219 | -2.15% | 2.4만 |
|---|
| 2026.06.04 | ₩42,083 | ₩42,324 | ₩42,083 | ₩42,230 | +0.35% | 1.4만 |
|---|
| 2026.06.03 | ₩41,975 | ₩42,230 | ₩41,935 | ₩42,069 | +0.22% | 2.5만 |
|---|
| 2026.06.02 | ₩42,183 | ₩42,324 | ₩42,163 | ₩42,190 | +0.02% | 2.4만 |
|---|
| 2026.06.01 | ₩41,815 | ₩42,150 | ₩41,721 | ₩41,949 | +0.32% | 259.9만 |
|---|
| 2026.05.29 | ₩41,613 | ₩41,781 | ₩41,613 | ₩41,627 | +0.03% | 261.1만 |
|---|
| 2026.05.28 | ₩41,064 | ₩41,734 | ₩41,037 | ₩41,426 | +0.88% | 2.1만 |
|---|
| 2026.05.27 | ₩41,526 | ₩41,587 | ₩41,224 | ₩41,439 | -0.21% | 1.9만 |
|---|
| 2026.05.26 | ₩41,674 | ₩41,674 | ₩41,493 | ₩41,600 | -0.18% | 2만 |
|---|
| 2026.05.22 | ₩40,836 | ₩40,997 | ₩40,742 | ₩40,742 | -0.23% | 1.5만 |
|---|
| 2026.05.21 | ₩40,326 | ₩40,956 | ₩40,326 | ₩40,825 | +1.24% | 2.6만 |
|---|
| 2026.05.20 | ₩40,152 | ₩40,621 | ₩40,031 | ₩40,246 | +0.23% | 76.7만 |
|---|
| 2026.05.19 | ₩39,696 | ₩40,138 | ₩39,495 | ₩39,924 | +0.57% | 1.3만 |
|---|
| 2026.05.18 | ₩40,661 | ₩40,769 | ₩39,548 | ₩40,200 | -1.13% | 2.3만 |
|---|
| 2026.05.15 | ₩40,500 | ₩40,634 | ₩40,192 | ₩40,396 | -0.26% | 1.4만 |
|---|
| 2026.05.14 | ₩41,727 | ₩41,801 | ₩41,694 | ₩41,703 | -0.06% | 5만 |
|---|
| 2026.05.13 | ₩41,117 | ₩41,667 | ₩41,117 | ₩41,663 | +1.33% | 4.1만 |
|---|
| 2026.05.12 | ₩40,903 | ₩40,929 | ₩40,353 | ₩40,775 | -0.31% | 2.3만 |
|---|
| 2026.05.11 | ₩41,749 | ₩41,788 | ₩41,680 | ₩41,687 | -0.15% | 4.6만 |
|---|
| 2026.05.08 | ₩41,259 | ₩41,506 | ₩41,198 | ₩41,469 | +0.51% | 2.5만 |
|---|
| 2026.05.07 | ₩41,064 | ₩41,157 | ₩40,570 | ₩40,612 | -1.10% | 2만 |
|---|
| 2026.05.06 | ₩41,057 | ₩41,224 | ₩41,010 | ₩41,224 | +0.41% | 2.4만 |
|---|
| 2026.05.05 | ₩39,642 | ₩40,044 | ₩39,642 | ₩39,917 | +0.69% | 2.1만 |
|---|
| 2026.05.04 | ₩39,079 | ₩39,253 | ₩38,784 | ₩38,978 | -0.26% | 2만 |
|---|
| 2026.05.01 | ₩39,515 | ₩39,515 | ₩39,240 | ₩39,246 | -0.68% | 2.6만 |
|---|
| 2026.04.30 | ₩38,863 | ₩39,213 | ₩38,770 | ₩39,213 | +0.90% | 1.2만 |
|---|
| 2026.04.29 | ₩38,274 | ₩38,274 | ₩38,100 | ₩38,104 | -0.44% | 2.3만 |
|---|
| 2026.04.28 | ₩38,214 | ₩38,395 | ₩38,180 | ₩38,321 | +0.28% | 1.8만 |
|---|
| 2026.04.27 | ₩38,770 | ₩38,770 | ₩38,597 | ₩38,670 | -0.26% | 2.7만 |
|---|
| 2026.04.24 | ₩38,516 | ₩38,650 | ₩38,463 | ₩38,617 | +0.26% | 4.1만 |
|---|
| 2026.04.23 | ₩38,516 | ₩38,542 | ₩38,246 | ₩38,246 | -0.70% | 1.4만 |
|---|
| 2026.04.22 | ₩38,596 | ₩38,730 | ₩38,556 | ₩38,730 | +0.35% | 1.1만 |
|---|
| 2026.04.21 | ₩38,784 | ₩38,784 | ₩38,235 | ₩38,235 | -1.41% | 1.9만 |
|---|
| 2026.04.20 | ₩38,851 | ₩38,998 | ₩38,811 | ₩38,878 | +0.07% | 4.9만 |
|---|
| 2026.04.17 | ₩38,998 | ₩39,146 | ₩38,971 | ₩38,971 | -0.07% | 2만 |
|---|
| 2026.04.16 | ₩38,435 | ₩38,676 | ₩38,435 | ₩38,583 | +0.38% | 4만 |
|---|
| 2026.04.15 | ₩38,556 | ₩38,556 | ₩38,355 | ₩38,435 | -0.31% | 5.2만 |
|---|
| 2026.04.14 | ₩38,697 | ₩38,851 | ₩38,664 | ₩38,780 | +0.21% | 2.2만 |
|---|
| 2026.04.13 | ₩37,724 | ₩38,247 | ₩37,724 | ₩38,167 | +1.17% | 2.5만 |
|---|
| 2026.04.10 | ₩38,290 | ₩38,341 | ₩38,100 | ₩38,247 | -0.11% | 2.3만 |
|---|
| 2026.04.09 | ₩37,483 | ₩37,872 | ₩37,480 | ₩37,842 | +0.96% | 2만 |
|---|
| 2026.04.08 | ₩37,697 | ₩38,073 | ₩37,684 | ₩38,073 | +1.00% | 5.4만 |
|---|
| 2026.04.07 | ₩36,128 | ₩36,692 | ₩35,914 | ₩36,450 | +0.89% | 4만 |
|---|
| 2026.04.06 | ₩36,169 | ₩36,316 | ₩36,142 | ₩36,263 | +0.26% | 3.3만 |
|---|
| 2026.04.02 | ₩35,471 | ₩36,128 | ₩35,471 | ₩36,128 | +1.85% | 6.9만 |
|---|
| 2026.04.01 | ₩36,330 | ₩36,571 | ₩36,249 | ₩36,289 | -0.11% | 2.5만 |
|---|
| 2026.03.31 | ₩35,149 | ₩35,753 | ₩35,136 | ₩35,753 | +1.72% | 3.8만 |
|---|
| 2026.03.30 | ₩35,404 | ₩35,404 | ₩34,774 | ₩34,774 | -1.78% | 2.6만 |
|---|
| 2026.03.27 | ₩35,123 | ₩35,324 | ₩35,042 | ₩35,042 | -0.23% | 1.8만 |
|---|
| 2026.03.26 | ₩35,619 | ₩35,833 | ₩35,190 | ₩35,190 | -1.20% | 2.4만 |
|---|
| 2026.03.25 | ₩36,303 | ₩36,356 | ₩36,155 | ₩36,233 | -0.19% | 1.3만 |
|---|
| 2026.03.24 | ₩35,418 | ₩35,887 | ₩35,364 | ₩35,766 | +0.98% | 2만 |
|---|
| 2026.03.23 | ₩35,847 | ₩36,558 | ₩35,780 | ₩36,123 | +0.77% | 2.5만 |
|---|
| 2026.03.20 | ₩36,035 | ₩36,088 | ₩35,015 | ₩35,096 | -2.61% | 1.4만 |
|---|
| 2026.03.19 | ₩35,592 | ₩36,088 | ₩35,538 | ₩36,088 | +1.39% | 2만 |
|---|
| 2026.03.18 | ₩36,812 | ₩36,933 | ₩36,436 | ₩36,436 | -1.02% | 1.5만 |
|---|
| 2026.03.17 | ₩37,054 | ₩37,054 | ₩36,839 | ₩36,879 | -0.47% | 2.1만 |
|---|
| 2026.03.16 | ₩36,866 | ₩36,906 | ₩36,599 | ₩36,745 | -0.33% | 2만 |
|---|
| 2026.03.13 | ₩36,598 | ₩36,718 | ₩35,927 | ₩35,927 | -1.83% | 3.4만 |
|---|
| 2026.03.12 | ₩36,705 | ₩36,759 | ₩36,209 | ₩36,256 | -1.22% | 2.9만 |
|---|
| 2026.03.11 | ₩37,000 | ₩37,295 | ₩36,893 | ₩37,128 | +0.34% | 1.9만 |
|---|
| 2026.03.10 | ₩37,282 | ₩37,791 | ₩37,107 | ₩37,148 | -0.36% | 2.1만 |
|---|
| 2026.03.09 | ₩35,807 | ₩36,845 | ₩35,686 | ₩36,845 | +2.90% | 3.1만 |
|---|
| 2026.03.06 | ₩36,075 | ₩36,598 | ₩35,981 | ₩36,414 | +0.94% | 1.8만 |
|---|
| 2026.03.05 | ₩37,081 | ₩37,255 | ₩36,356 | ₩36,651 | -1.16% | 4.2만 |
|---|
| 2026.03.04 | ₩37,550 | ₩38,006 | ₩37,161 | ₩37,805 | +0.68% | 2.9만 |
|---|
| 2026.03.03 | ₩36,893 | ₩37,416 | ₩36,551 | ₩37,330 | +1.19% | 1.9만 |
|---|
| 2026.03.02 | ₩38,717 | ₩39,039 | ₩38,630 | ₩38,931 | +0.55% | 2.2만 |
|---|
| 2026.02.27 | ₩39,414 | ₩39,682 | ₩39,387 | ₩39,629 | +0.54% | 2.6만 |
|---|
| 2026.02.26 | ₩39,709 | ₩39,763 | ₩39,052 | ₩39,468 | -0.61% | 2.6만 |
|---|
| 2026.02.25 | ₩39,790 | ₩39,926 | ₩38,797 | ₩39,857 | +0.17% | 3.7만 |
|---|
| 2026.02.24 | ₩39,039 | ₩39,414 | ₩39,039 | ₩39,307 | +0.69% | 2.9만 |
|---|
| 2026.02.23 | ₩39,293 | ₩39,307 | ₩38,918 | ₩38,985 | -0.78% | 1.9만 |
|---|
| 2026.02.20 | ₩38,676 | ₩39,052 | ₩38,596 | ₩39,025 | +0.90% | 2.2만 |
|---|
| 2026.02.19 | ₩38,395 | ₩38,556 | ₩38,314 | ₩38,475 | +0.21% | 3.5만 |
|---|
| 2026.02.18 | ₩38,623 | ₩38,824 | ₩38,507 | ₩38,507 | -0.30% | 2.8만 |
|---|
| 2026.02.17 | ₩38,194 | ₩38,516 | ₩38,140 | ₩38,274 | +0.21% | 4.1만 |
|---|
| 2026.02.13 | ₩38,140 | ₩38,368 | ₩37,818 | ₩38,243 | +0.27% | 2.4만 |
|---|
| 2026.02.12 | ₩38,878 | ₩38,878 | ₩38,019 | ₩38,113 | -1.97% | 4만 |
|---|
| 2026.02.11 | ₩38,744 | ₩38,744 | ₩38,247 | ₩38,609 | -0.35% | 2.2만 |
|---|
| 2026.02.10 | ₩38,281 | ₩38,341 | ₩38,194 | ₩38,246 | -0.09% | 2.9만 |
|---|
| 2026.02.09 | ₩38,047 | ₩38,167 | ₩38,047 | ₩38,076 | +0.07% | 1.4만 |
|---|
| 2026.02.06 | ₩37,107 | ₩37,523 | ₩37,107 | ₩37,510 | +1.08% | 1.7만 |
|---|
| 2026.02.05 | ₩36,826 | ₩36,893 | ₩36,544 | ₩36,587 | -0.65% | 4.1만 |
|---|
| 2026.02.04 | ₩37,162 | ₩37,201 | ₩36,841 | ₩37,052 | -0.30% | 2.5만 |
|---|
| 2026.02.03 | ₩37,402 | ₩37,402 | ₩36,973 | ₩37,189 | -0.57% | 2.2만 |
|---|
| 2026.02.02 | ₩37,114 | ₩37,228 | ₩37,027 | ₩37,118 | +0.01% | 3.1만 |
|---|
| 2026.01.30 | ₩37,443 | ₩37,443 | ₩37,023 | ₩37,023 | -1.12% | 2.5만 |
|---|
| 2026.01.29 | ₩37,697 | ₩37,775 | ₩37,255 | ₩37,775 | +0.21% | 2만 |
|---|
| 2026.01.28 | ₩37,612 | ₩37,724 | ₩37,510 | ₩37,724 | +0.30% | 1.2만 |
|---|
| 2026.01.27 | ₩37,537 | ₩37,697 | ₩37,255 | ₩37,697 | +0.43% | 2.7만 |
|---|
| 2026.01.26 | ₩36,879 | ₩37,107 | ₩36,638 | ₩36,891 | +0.03% | 3.6만 |
|---|
| 2026.01.23 | ₩36,236 | ₩36,779 | ₩36,236 | ₩36,736 | +1.38% | 2.5만 |
|---|
| 2026.01.22 | ₩36,571 | ₩36,665 | ₩36,088 | ₩36,531 | -0.11% | 2.1만 |
|---|
| 2026.01.21 | ₩35,887 | ₩36,370 | ₩35,766 | ₩36,289 | +1.12% | 2.2만 |
|---|
| 2026.01.20 | ₩35,713 | ₩36,001 | ₩35,351 | ₩35,711 | -0.00% | 4.4만 |
|---|
| 2026.01.16 | ₩36,370 | ₩36,370 | ₩35,927 | ₩36,328 | -0.11% | 2.4만 |
|---|
| 2026.01.15 | ₩36,423 | ₩36,517 | ₩35,967 | ₩36,364 | -0.16% | 3.1만 |
|---|
| 2026.01.14 | ₩36,195 | ₩36,289 | ₩36,075 | ₩36,265 | +0.19% | 2.2만 |
|---|
| 2026.01.13 | ₩36,128 | ₩36,182 | ₩35,646 | ₩36,079 | -0.14% | 2.7만 |
|---|
| 2026.01.12 | ₩35,900 | ₩36,195 | ₩35,753 | ₩36,162 | +0.73% | 3.8만 |
|---|
| 2026.01.09 | ₩35,672 | ₩35,820 | ₩35,659 | ₩35,820 | +0.41% | 3만 |
|---|
| 2026.01.08 | ₩35,391 | ₩35,518 | ₩35,391 | ₩35,518 | +0.36% | 2.2만 |
|---|
| 2026.01.07 | ₩35,639 | ₩35,672 | ₩35,190 | ₩35,424 | -0.60% | 12.6만 |
|---|
| 2026.01.06 | ₩35,766 | ₩35,815 | ₩35,740 | ₩35,815 | +0.13% | 2.1만 |
|---|
| 2026.01.05 | ₩35,431 | ₩35,605 | ₩35,431 | ₩35,533 | +0.29% | 1.4만 |
|---|
| 2026.01.02 | ₩35,042 | ₩35,136 | ₩34,962 | ₩35,123 | +0.23% | 1.3만 |
|---|
| 2025.12.31 | ₩34,419 | ₩34,452 | ₩34,345 | ₩34,409 | -0.03% | 2.6만 |
|---|
| 2025.12.30 | ₩34,667 | ₩34,680 | ₩34,546 | ₩34,577 | -0.26% | 1.2만 |
|---|
| 2025.12.29 | ₩34,425 | ₩34,432 | ₩34,278 | ₩34,421 | -0.01% | 2.3만 |
|---|
| 2025.12.26 | ₩34,573 | ₩34,667 | ₩34,144 | ₩34,648 | +0.22% | 1.5만 |
|---|
| 2025.12.24 | ₩34,466 | ₩35,538 | ₩34,439 | ₩34,499 | +0.10% | 1.6만 |
|---|
| 2025.12.23 | ₩34,466 | ₩34,593 | ₩34,378 | ₩34,582 | +0.34% | 2.6만 |
|---|
| 2025.12.22 | ₩34,358 | ₩35,411 | ₩34,170 | ₩34,365 | +0.02% | 3.5만 |
|---|
| 2025.12.19 | ₩34,211 | ₩35,364 | ₩34,170 | ₩34,170 | -0.12% | 1.7만 |
|---|
| 2025.12.18 | ₩33,889 | ₩34,023 | ₩33,788 | ₩33,804 | -0.25% | 4.1만 |
|---|
| 2025.12.17 | ₩33,889 | ₩33,889 | ₩33,582 | ₩33,588 | -0.89% | 1.8만 |
|---|
| 2025.12.16 | ₩33,875 | ₩33,918 | ₩33,763 | ₩33,918 | +0.13% | 2.5만 |
|---|
| 2025.12.15 | ₩34,144 | ₩34,211 | ₩34,050 | ₩34,118 | -0.07% | 1만 |
|---|
| 2025.12.12 | ₩34,026 | ₩34,130 | ₩33,889 | ₩34,018 | -0.02% | 3.3만 |
|---|
| 2025.12.11 | ₩34,370 | ₩34,439 | ₩34,322 | ₩34,390 | +0.06% | 1.2만 |
|---|
| 2025.12.10 | ₩33,971 | ₩34,370 | ₩33,971 | ₩34,370 | +1.18% | 2.1만 |
|---|
| 2025.12.09 | ₩34,050 | ₩34,050 | ₩33,916 | ₩33,961 | -0.26% | 1411.8만 |
|---|
| 2025.12.08 | ₩34,090 | ₩34,090 | ₩34,004 | ₩34,004 | -0.25% | 100 |
|---|
| 2025.12.05 | ₩34,008 | ₩34,008 | ₩34,008 | ₩34,008 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩33,924 | ₩33,924 | ₩33,924 | ₩33,924 | 0.00% | 100 |
|---|