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 | ₩41,239 | ₩41,346 | ₩41,118 | ₩41,346 | +0.26% | 9.6만 |
| 2026.10.08 | ₩40,957 | ₩41,078 | ₩40,783 | ₩40,957 | 0.00% | 5.4만 |
| 2026.10.07 | ₩40,984 | ₩41,225 | ₩40,984 | ₩41,091 | +0.26% | 5.3만 |
| 2026.10.06 | ₩41,689 | ₩41,735 | ₩41,561 | ₩41,641 | -0.12% | 3.1만 |
| 2026.10.05 | ₩41,386 | ₩41,668 | ₩41,386 | ₩41,569 | +0.44% | 8.4만 |
| 2026.10.02 | ₩41,212 | ₩41,413 | ₩41,172 | ₩41,373 | +0.39% | 3.2만 |
| 2026.10.01 | ₩40,937 | ₩41,038 | ₩40,759 | ₩40,968 | +0.08% | 3.8만 |
| 2026.09.30 | ₩41,333 | ₩41,441 | ₩41,038 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,172 |
| -0.39% |
| 5.6만 |
| 2026.09.29 | ₩41,400 | ₩41,574 | ₩41,318 | ₩41,500 | +0.24% | 5.7만 |
|---|
| 2026.09.28 | ₩41,561 | ₩41,722 | ₩41,360 | ₩41,592 | +0.07% | 3.3만 |
|---|
| 2026.09.25 | ₩41,614 | ₩41,963 | ₩41,574 | ₩41,903 | +0.69% | 7.1만 |
|---|
| 2026.09.24 | ₩41,494 | ₩41,722 | ₩41,333 | ₩41,567 | +0.18% | 11.2만 |
|---|
| 2026.09.23 | ₩41,923 | ₩41,923 | ₩41,507 | ₩41,655 | -0.64% | 5.9만 |
|---|
| 2026.09.22 | ₩42,191 | ₩42,406 | ₩42,084 | ₩42,384 | +0.46% | 8만 |
|---|
| 2026.09.21 | ₩42,017 | ₩42,298 | ₩41,950 | ₩42,212 | +0.47% | 5.1만 |
|---|
| 2026.09.18 | ₩41,588 | ₩41,688 | ₩41,480 | ₩41,647 | +0.14% | 3.2만 |
|---|
| 2026.09.17 | ₩41,748 | ₩41,883 | ₩41,748 | ₩41,842 | +0.22% | 4.5만 |
|---|
| 2026.09.16 | ₩41,549 | ₩41,748 | ₩41,165 | ₩41,292 | -0.62% | 7.1만 |
|---|
| 2026.09.15 | ₩41,420 | ₩41,480 | ₩41,306 | ₩41,440 | +0.05% | 3.3만 |
|---|
| 2026.09.14 | ₩41,534 | ₩41,762 | ₩41,353 | ₩41,527 | -0.02% | 3.7만 |
|---|
| 2026.09.11 | ₩42,298 | ₩42,298 | ₩42,084 | ₩42,258 | -0.10% | 5.3만 |
|---|
| 2026.09.10 | ₩41,958 | ₩42,097 | ₩41,789 | ₩41,842 | -0.27% | 4.7만 |
|---|
| 2026.09.09 | ₩42,607 | ₩42,674 | ₩42,392 | ₩42,459 | -0.35% | 3만 |
|---|
| 2026.09.08 | ₩42,848 | ₩43,519 | ₩42,674 | ₩42,674 | -0.41% | 5.5만 |
|---|
| 2026.09.04 | ₩42,365 | ₩42,835 | ₩42,365 | ₩42,674 | +0.73% | 5.3만 |
|---|
| 2026.09.03 | ₩42,074 | ₩44,216 | ₩42,039 | ₩42,486 | +0.98% | 17.3만 |
|---|
| 2026.09.02 | ₩41,710 | ₩41,872 | ₩41,672 | ₩41,872 | +0.39% | 4.4만 |
|---|
| 2026.09.01 | ₩41,795 | ₩41,896 | ₩41,574 | ₩41,600 | -0.47% | 10.9만 |
|---|
| 2026.08.31 | ₩42,124 | ₩42,151 | ₩41,748 | ₩41,942 | -0.43% | 4.6만 |
|---|
| 2026.08.28 | ₩42,406 | ₩42,406 | ₩41,856 | ₩41,919 | -1.15% | 4.7만 |
|---|
| 2026.08.27 | ₩42,191 | ₩42,191 | ₩42,043 | ₩42,180 | -0.03% | 14.4만 |
|---|
| 2026.08.26 | ₩42,533 | ₩42,587 | ₩42,204 | ₩42,218 | -0.74% | 26.8만 |
|---|
| 2026.08.25 | ₩42,399 | ₩42,580 | ₩42,399 | ₩42,580 | +0.43% | 3.5만 |
|---|
| 2026.08.24 | ₩42,218 | ₩42,218 | ₩42,030 | ₩42,178 | -0.10% | 4.6만 |
|---|
| 2026.08.21 | ₩42,406 | ₩42,526 | ₩41,789 | ₩42,392 | -0.03% | 5.4만 |
|---|
| 2026.08.20 | ₩42,003 | ₩42,191 | ₩41,938 | ₩42,050 | +0.11% | 4.6만 |
|---|
| 2026.08.19 | ₩42,178 | ₩42,191 | ₩41,963 | ₩42,017 | -0.38% | 20.1만 |
|---|
| 2026.08.18 | ₩42,097 | ₩42,097 | ₩41,695 | ₩41,719 | -0.90% | 4만 |
|---|
| 2026.08.17 | ₩42,593 | ₩42,741 | ₩42,538 | ₩42,538 | -0.13% | 6.5만 |
|---|
| 2026.08.14 | ₩42,258 | ₩42,486 | ₩42,204 | ₩42,286 | +0.07% | 16.9만 |
|---|
| 2026.08.13 | ₩42,285 | ₩42,392 | ₩42,250 | ₩42,290 | +0.01% | 6.8만 |
|---|
| 2026.08.12 | ₩42,298 | ₩42,298 | ₩42,124 | ₩42,174 | -0.29% | 5.7만 |
|---|
| 2026.08.11 | ₩41,875 | ₩41,976 | ₩41,628 | ₩41,769 | -0.25% | 18.7만 |
|---|
| 2026.08.10 | ₩41,722 | ₩41,748 | ₩41,628 | ₩41,695 | -0.06% | 3.4만 |
|---|
| 2026.08.07 | ₩41,869 | ₩42,298 | ₩41,601 | ₩41,799 | -0.17% | 6.8만 |
|---|
| 2026.08.06 | ₩41,453 | ₩41,708 | ₩41,400 | ₩41,425 | -0.07% | 3.8만 |
|---|
| 2026.08.05 | ₩41,655 | ₩41,735 | ₩41,453 | ₩41,507 | -0.35% | 9.3만 |
|---|
| 2026.08.04 | ₩41,333 | ₩41,534 | ₩41,239 | ₩41,413 | +0.19% | 6.5만 |
|---|
| 2026.08.03 | ₩40,568 | ₩40,796 | ₩40,528 | ₩40,716 | +0.36% | 43.6만 |
|---|
| 2026.07.31 | ₩40,555 | ₩40,890 | ₩40,233 | ₩40,689 | +0.33% | 821.6만 |
|---|
| 2026.07.30 | ₩39,958 | ₩40,702 | ₩39,958 | ₩40,582 | +1.56% | 3.7만 |
|---|
| 2026.07.29 | ₩39,603 | ₩39,938 | ₩39,147 | ₩39,288 | -0.80% | 2.1만 |
|---|
| 2026.07.28 | ₩39,603 | ₩39,790 | ₩39,536 | ₩39,616 | +0.03% | 2.1만 |
|---|
| 2026.07.27 | ₩40,501 | ₩40,501 | ₩39,965 | ₩40,193 | -0.76% | 5.4만 |
|---|
| 2026.07.24 | ₩40,555 | ₩40,702 | ₩40,153 | ₩40,166 | -0.96% | 9.5만 |
|---|
| 2026.07.23 | ₩40,488 | ₩40,528 | ₩40,300 | ₩40,515 | +0.07% | 2.3만 |
|---|
| 2026.07.22 | ₩40,709 | ₩41,259 | ₩40,622 | ₩40,743 | +0.08% | 1.8만 |
|---|
| 2026.07.21 | ₩40,609 | ₩40,917 | ₩40,568 | ₩40,729 | +0.30% | 1.3만 |
|---|
| 2026.07.20 | ₩41,172 | ₩41,963 | ₩39,683 | ₩39,683 | -3.62% | 4.7만 |
|---|
| 2026.07.17 | ₩39,817 | ₩40,045 | ₩39,790 | ₩40,018 | +0.51% | 1.9만 |
|---|
| 2026.07.16 | ₩40,394 | ₩40,486 | ₩40,273 | ₩40,421 | +0.07% | 1.6만 |
|---|
| 2026.07.15 | ₩40,904 | ₩40,944 | ₩40,662 | ₩40,944 | +0.10% | 1.8만 |
|---|
| 2026.07.14 | ₩40,944 | ₩40,991 | ₩40,716 | ₩40,716 | -0.56% | 3.3만 |
|---|
| 2026.07.13 | ₩40,595 | ₩40,609 | ₩40,407 | ₩40,474 | -0.30% | 1.6만 |
|---|
| 2026.07.10 | ₩40,997 | ₩41,292 | ₩40,937 | ₩41,172 | +0.43% | 2.3만 |
|---|
| 2026.07.09 | ₩40,836 | ₩41,064 | ₩40,836 | ₩40,877 | +0.10% | 6만 |
|---|
| 2026.07.08 | ₩40,260 | ₩40,528 | ₩40,112 | ₩40,528 | +0.67% | 3만 |
|---|
| 2026.07.07 | ₩40,756 | ₩40,904 | ₩40,609 | ₩40,672 | -0.21% | 2.9만 |
|---|
| 2026.07.06 | ₩41,467 | ₩41,561 | ₩41,400 | ₩41,480 | +0.03% | 8.8만 |
|---|
| 2026.07.02 | ₩41,681 | ₩41,681 | ₩40,816 | ₩40,997 | -1.64% | 2.4만 |
|---|
| 2026.07.01 | ₩41,132 | ₩41,225 | ₩40,893 | ₩40,893 | -0.58% | 3.6만 |
|---|
| 2026.06.30 | ₩41,360 | ₩41,787 | ₩41,360 | ₩41,707 | +0.84% | 2.4만 |
|---|
| 2026.06.29 | ₩40,957 | ₩41,266 | ₩40,729 | ₩41,239 | +0.69% | 2.3만 |
|---|
| 2026.06.26 | ₩40,930 | ₩41,205 | ₩40,810 | ₩41,051 | +0.29% | 2.4만 |
|---|
| 2026.06.25 | ₩41,346 | ₩41,668 | ₩41,346 | ₩41,463 | +0.28% | 3.3만 |
|---|
| 2026.06.24 | ₩40,944 | ₩41,132 | ₩40,863 | ₩40,889 | -0.13% | 2.2만 |
|---|
| 2026.06.23 | ₩41,145 | ₩41,373 | ₩41,105 | ₩41,239 | +0.23% | 3.6만 |
|---|
| 2026.06.22 | ₩42,580 | ₩42,627 | ₩42,486 | ₩42,520 | -0.14% | 3.8만 |
|---|
| 2026.06.18 | ₩42,340 | ₩42,526 | ₩42,339 | ₩42,365 | +0.06% | 1.5만 |
|---|
| 2026.06.17 | ₩42,580 | ₩42,607 | ₩41,876 | ₩41,876 | -1.65% | 2.4만 |
|---|
| 2026.06.16 | ₩42,553 | ₩42,607 | ₩42,204 | ₩42,204 | -0.82% | 3만 |
|---|
| 2026.06.15 | ₩42,660 | ₩42,660 | ₩42,352 | ₩42,352 | -0.72% | 1.4만 |
|---|
| 2026.06.12 | ₩41,668 | ₩42,111 | ₩41,594 | ₩41,998 | +0.79% | 3.3만 |
|---|
| 2026.06.11 | ₩40,635 | ₩42,225 | ₩40,555 | ₩41,641 | +2.48% | 3.3만 |
|---|
| 2026.06.10 | ₩40,287 | ₩40,501 | ₩39,898 | ₩40,032 | -0.63% | 2.7만 |
|---|
| 2026.06.09 | ₩40,930 | ₩40,930 | ₩39,871 | ₩40,407 | -1.28% | 2.8만 |
|---|
| 2026.06.08 | ₩40,823 | ₩40,944 | ₩40,609 | ₩40,659 | -0.40% | 2.1만 |
|---|
| 2026.06.05 | ₩41,105 | ₩41,145 | ₩40,220 | ₩40,220 | -2.15% | 2.4만 |
|---|
| 2026.06.04 | ₩42,084 | ₩42,325 | ₩42,084 | ₩42,231 | +0.35% | 1.4만 |
|---|
| 2026.06.03 | ₩41,976 | ₩42,231 | ₩41,936 | ₩42,070 | +0.22% | 2.5만 |
|---|
| 2026.06.02 | ₩42,184 | ₩42,325 | ₩42,164 | ₩42,191 | +0.02% | 2.4만 |
|---|
| 2026.06.01 | ₩41,815 | ₩42,151 | ₩41,722 | ₩41,950 | +0.32% | 259.9만 |
|---|
| 2026.05.29 | ₩41,614 | ₩41,782 | ₩41,614 | ₩41,628 | +0.03% | 261.1만 |
|---|
| 2026.05.28 | ₩41,064 | ₩41,735 | ₩41,038 | ₩41,427 | +0.88% | 2.1만 |
|---|
| 2026.05.27 | ₩41,527 | ₩41,588 | ₩41,225 | ₩41,440 | -0.21% | 1.9만 |
|---|
| 2026.05.26 | ₩41,675 | ₩41,675 | ₩41,494 | ₩41,601 | -0.18% | 2만 |
|---|
| 2026.05.22 | ₩40,836 | ₩40,997 | ₩40,743 | ₩40,743 | -0.23% | 1.5만 |
|---|
| 2026.05.21 | ₩40,327 | ₩40,957 | ₩40,327 | ₩40,826 | +1.24% | 2.6만 |
|---|
| 2026.05.20 | ₩40,153 | ₩40,622 | ₩40,032 | ₩40,246 | +0.23% | 76.7만 |
|---|
| 2026.05.19 | ₩39,697 | ₩40,139 | ₩39,495 | ₩39,925 | +0.57% | 1.3만 |
|---|
| 2026.05.18 | ₩40,662 | ₩40,769 | ₩39,549 | ₩40,201 | -1.13% | 2.3만 |
|---|
| 2026.05.15 | ₩40,501 | ₩40,635 | ₩40,193 | ₩40,397 | -0.26% | 1.4만 |
|---|
| 2026.05.14 | ₩41,728 | ₩41,802 | ₩41,695 | ₩41,704 | -0.06% | 5만 |
|---|
| 2026.05.13 | ₩41,118 | ₩41,668 | ₩41,118 | ₩41,664 | +1.33% | 4.1만 |
|---|
| 2026.05.12 | ₩40,904 | ₩40,930 | ₩40,354 | ₩40,776 | -0.31% | 2.3만 |
|---|
| 2026.05.11 | ₩41,750 | ₩41,789 | ₩41,681 | ₩41,688 | -0.15% | 4.6만 |
|---|
| 2026.05.08 | ₩41,260 | ₩41,507 | ₩41,199 | ₩41,469 | +0.51% | 2.5만 |
|---|
| 2026.05.07 | ₩41,064 | ₩41,158 | ₩40,571 | ₩40,613 | -1.10% | 2만 |
|---|
| 2026.05.06 | ₩41,058 | ₩41,225 | ₩41,011 | ₩41,225 | +0.41% | 2.4만 |
|---|
| 2026.05.05 | ₩39,643 | ₩40,045 | ₩39,643 | ₩39,918 | +0.69% | 2.1만 |
|---|
| 2026.05.04 | ₩39,080 | ₩39,254 | ₩38,785 | ₩38,979 | -0.26% | 2만 |
|---|
| 2026.05.01 | ₩39,516 | ₩39,516 | ₩39,241 | ₩39,247 | -0.68% | 2.6만 |
|---|
| 2026.04.30 | ₩38,864 | ₩39,214 | ₩38,771 | ₩39,214 | +0.90% | 1.2만 |
|---|
| 2026.04.29 | ₩38,275 | ₩38,275 | ₩38,101 | ₩38,105 | -0.44% | 2.3만 |
|---|
| 2026.04.28 | ₩38,215 | ₩38,396 | ₩38,181 | ₩38,322 | +0.28% | 1.8만 |
|---|
| 2026.04.27 | ₩38,771 | ₩38,771 | ₩38,598 | ₩38,671 | -0.26% | 2.7만 |
|---|
| 2026.04.24 | ₩38,516 | ₩38,651 | ₩38,464 | ₩38,618 | +0.26% | 4.1만 |
|---|
| 2026.04.23 | ₩38,516 | ₩38,543 | ₩38,247 | ₩38,247 | -0.70% | 1.4만 |
|---|
| 2026.04.22 | ₩38,597 | ₩38,731 | ₩38,557 | ₩38,731 | +0.35% | 1.1만 |
|---|
| 2026.04.21 | ₩38,785 | ₩38,785 | ₩38,236 | ₩38,236 | -1.41% | 1.9만 |
|---|
| 2026.04.20 | ₩38,852 | ₩38,999 | ₩38,811 | ₩38,878 | +0.07% | 4.9만 |
|---|
| 2026.04.17 | ₩38,999 | ₩39,147 | ₩38,972 | ₩38,972 | -0.07% | 2만 |
|---|
| 2026.04.16 | ₩38,436 | ₩38,677 | ₩38,436 | ₩38,583 | +0.38% | 4만 |
|---|
| 2026.04.15 | ₩38,557 | ₩38,557 | ₩38,355 | ₩38,436 | -0.31% | 5.2만 |
|---|
| 2026.04.14 | ₩38,697 | ₩38,852 | ₩38,665 | ₩38,781 | +0.21% | 2.2만 |
|---|
| 2026.04.13 | ₩37,725 | ₩38,248 | ₩37,725 | ₩38,168 | +1.17% | 2.5만 |
|---|
| 2026.04.10 | ₩38,291 | ₩38,342 | ₩38,101 | ₩38,248 | -0.11% | 2.3만 |
|---|
| 2026.04.09 | ₩37,484 | ₩37,873 | ₩37,481 | ₩37,843 | +0.96% | 2만 |
|---|
| 2026.04.08 | ₩37,698 | ₩38,074 | ₩37,685 | ₩38,074 | +1.00% | 5.4만 |
|---|
| 2026.04.07 | ₩36,129 | ₩36,692 | ₩35,915 | ₩36,451 | +0.89% | 4만 |
|---|
| 2026.04.06 | ₩36,169 | ₩36,317 | ₩36,143 | ₩36,263 | +0.26% | 3.3만 |
|---|
| 2026.04.02 | ₩35,472 | ₩36,129 | ₩35,472 | ₩36,129 | +1.85% | 6.9만 |
|---|
| 2026.04.01 | ₩36,330 | ₩36,572 | ₩36,250 | ₩36,290 | -0.11% | 2.5만 |
|---|
| 2026.03.31 | ₩35,150 | ₩35,754 | ₩35,137 | ₩35,754 | +1.72% | 3.8만 |
|---|
| 2026.03.30 | ₩35,405 | ₩35,405 | ₩34,775 | ₩34,775 | -1.78% | 2.6만 |
|---|
| 2026.03.27 | ₩35,123 | ₩35,325 | ₩35,043 | ₩35,043 | -0.23% | 1.8만 |
|---|
| 2026.03.26 | ₩35,620 | ₩35,834 | ₩35,190 | ₩35,190 | -1.20% | 2.4만 |
|---|
| 2026.03.25 | ₩36,304 | ₩36,357 | ₩36,156 | ₩36,234 | -0.19% | 1.3만 |
|---|
| 2026.03.24 | ₩35,418 | ₩35,888 | ₩35,365 | ₩35,767 | +0.98% | 2만 |
|---|
| 2026.03.23 | ₩35,848 | ₩36,558 | ₩35,781 | ₩36,124 | +0.77% | 2.5만 |
|---|
| 2026.03.20 | ₩36,035 | ₩36,089 | ₩35,016 | ₩35,097 | -2.61% | 1.4만 |
|---|
| 2026.03.19 | ₩35,593 | ₩36,089 | ₩35,539 | ₩36,089 | +1.39% | 2만 |
|---|
| 2026.03.18 | ₩36,813 | ₩36,934 | ₩36,436 | ₩36,436 | -1.02% | 1.5만 |
|---|
| 2026.03.17 | ₩37,055 | ₩37,055 | ₩36,840 | ₩36,880 | -0.47% | 2.1만 |
|---|
| 2026.03.16 | ₩36,867 | ₩36,907 | ₩36,600 | ₩36,746 | -0.33% | 2만 |
|---|
| 2026.03.13 | ₩36,599 | ₩36,719 | ₩35,928 | ₩35,928 | -1.83% | 3.4만 |
|---|
| 2026.03.12 | ₩36,706 | ₩36,760 | ₩36,210 | ₩36,257 | -1.22% | 2.9만 |
|---|
| 2026.03.11 | ₩37,001 | ₩37,296 | ₩36,894 | ₩37,128 | +0.34% | 1.9만 |
|---|
| 2026.03.10 | ₩37,283 | ₩37,792 | ₩37,108 | ₩37,148 | -0.36% | 2.1만 |
|---|
| 2026.03.09 | ₩35,807 | ₩36,845 | ₩35,687 | ₩36,845 | +2.90% | 3.1만 |
|---|
| 2026.03.06 | ₩36,076 | ₩36,599 | ₩35,982 | ₩36,415 | +0.94% | 1.8만 |
|---|
| 2026.03.05 | ₩37,081 | ₩37,256 | ₩36,357 | ₩36,652 | -1.16% | 4.2만 |
|---|
| 2026.03.04 | ₩37,551 | ₩38,007 | ₩37,162 | ₩37,806 | +0.68% | 2.9만 |
|---|
| 2026.03.03 | ₩36,894 | ₩37,417 | ₩36,552 | ₩37,331 | +1.19% | 1.9만 |
|---|
| 2026.03.02 | ₩38,718 | ₩39,039 | ₩38,630 | ₩38,932 | +0.55% | 2.2만 |
|---|
| 2026.02.27 | ₩39,415 | ₩39,683 | ₩39,388 | ₩39,630 | +0.54% | 2.6만 |
|---|
| 2026.02.26 | ₩39,710 | ₩39,764 | ₩39,053 | ₩39,469 | -0.61% | 2.6만 |
|---|
| 2026.02.25 | ₩39,790 | ₩39,927 | ₩38,798 | ₩39,857 | +0.17% | 3.7만 |
|---|
| 2026.02.24 | ₩39,039 | ₩39,415 | ₩39,039 | ₩39,308 | +0.69% | 2.9만 |
|---|
| 2026.02.23 | ₩39,294 | ₩39,308 | ₩38,919 | ₩38,986 | -0.78% | 1.9만 |
|---|
| 2026.02.20 | ₩38,677 | ₩39,053 | ₩38,597 | ₩39,026 | +0.90% | 2.2만 |
|---|
| 2026.02.19 | ₩38,396 | ₩38,557 | ₩38,315 | ₩38,476 | +0.21% | 3.5만 |
|---|
| 2026.02.18 | ₩38,624 | ₩38,825 | ₩38,508 | ₩38,508 | -0.30% | 2.8만 |
|---|
| 2026.02.17 | ₩38,195 | ₩38,516 | ₩38,141 | ₩38,275 | +0.21% | 4.1만 |
|---|
| 2026.02.13 | ₩38,141 | ₩38,369 | ₩37,819 | ₩38,244 | +0.27% | 2.4만 |
|---|
| 2026.02.12 | ₩38,878 | ₩38,878 | ₩38,020 | ₩38,114 | -1.97% | 4만 |
|---|
| 2026.02.11 | ₩38,744 | ₩38,744 | ₩38,248 | ₩38,610 | -0.35% | 2.2만 |
|---|
| 2026.02.10 | ₩38,282 | ₩38,342 | ₩38,195 | ₩38,247 | -0.09% | 2.9만 |
|---|
| 2026.02.09 | ₩38,048 | ₩38,168 | ₩38,048 | ₩38,077 | +0.07% | 1.4만 |
|---|
| 2026.02.06 | ₩37,108 | ₩37,524 | ₩37,108 | ₩37,511 | +1.08% | 1.7만 |
|---|
| 2026.02.05 | ₩36,827 | ₩36,894 | ₩36,545 | ₩36,588 | -0.65% | 4.1만 |
|---|
| 2026.02.04 | ₩37,163 | ₩37,202 | ₩36,841 | ₩37,053 | -0.30% | 2.5만 |
|---|
| 2026.02.03 | ₩37,403 | ₩37,403 | ₩36,974 | ₩37,190 | -0.57% | 2.2만 |
|---|
| 2026.02.02 | ₩37,115 | ₩37,229 | ₩37,028 | ₩37,119 | +0.01% | 3.1만 |
|---|
| 2026.01.30 | ₩37,444 | ₩37,444 | ₩37,024 | ₩37,024 | -1.12% | 2.5만 |
|---|
| 2026.01.29 | ₩37,698 | ₩37,776 | ₩37,256 | ₩37,776 | +0.21% | 2만 |
|---|
| 2026.01.28 | ₩37,612 | ₩37,725 | ₩37,511 | ₩37,725 | +0.30% | 1.2만 |
|---|
| 2026.01.27 | ₩37,537 | ₩37,698 | ₩37,256 | ₩37,698 | +0.43% | 2.7만 |
|---|
| 2026.01.26 | ₩36,880 | ₩37,108 | ₩36,639 | ₩36,892 | +0.03% | 3.6만 |
|---|
| 2026.01.23 | ₩36,237 | ₩36,780 | ₩36,237 | ₩36,737 | +1.38% | 2.5만 |
|---|
| 2026.01.22 | ₩36,572 | ₩36,666 | ₩36,089 | ₩36,532 | -0.11% | 2.1만 |
|---|
| 2026.01.21 | ₩35,888 | ₩36,371 | ₩35,767 | ₩36,290 | +1.12% | 2.2만 |
|---|
| 2026.01.20 | ₩35,713 | ₩36,002 | ₩35,351 | ₩35,712 | -0.00% | 4.4만 |
|---|
| 2026.01.16 | ₩36,371 | ₩36,371 | ₩35,928 | ₩36,329 | -0.11% | 2.4만 |
|---|
| 2026.01.15 | ₩36,424 | ₩36,518 | ₩35,968 | ₩36,365 | -0.16% | 3.1만 |
|---|
| 2026.01.14 | ₩36,196 | ₩36,290 | ₩36,076 | ₩36,266 | +0.19% | 2.2만 |
|---|
| 2026.01.13 | ₩36,129 | ₩36,183 | ₩35,646 | ₩36,080 | -0.14% | 2.7만 |
|---|
| 2026.01.12 | ₩35,901 | ₩36,196 | ₩35,754 | ₩36,163 | +0.73% | 3.8만 |
|---|
| 2026.01.09 | ₩35,673 | ₩35,821 | ₩35,660 | ₩35,821 | +0.41% | 3만 |
|---|
| 2026.01.08 | ₩35,392 | ₩35,519 | ₩35,392 | ₩35,519 | +0.36% | 2.2만 |
|---|
| 2026.01.07 | ₩35,640 | ₩35,673 | ₩35,190 | ₩35,425 | -0.60% | 12.6만 |
|---|
| 2026.01.06 | ₩35,767 | ₩35,815 | ₩35,740 | ₩35,815 | +0.13% | 2.1만 |
|---|
| 2026.01.05 | ₩35,432 | ₩35,606 | ₩35,432 | ₩35,534 | +0.29% | 1.4만 |
|---|
| 2026.01.02 | ₩35,043 | ₩35,137 | ₩34,962 | ₩35,123 | +0.23% | 1.3만 |
|---|
| 2025.12.31 | ₩34,419 | ₩34,453 | ₩34,346 | ₩34,410 | -0.03% | 2.6만 |
|---|
| 2025.12.30 | ₩34,667 | ₩34,681 | ₩34,547 | ₩34,578 | -0.26% | 1.2만 |
|---|
| 2025.12.29 | ₩34,426 | ₩34,433 | ₩34,279 | ₩34,422 | -0.01% | 2.3만 |
|---|
| 2025.12.26 | ₩34,574 | ₩34,667 | ₩34,144 | ₩34,649 | +0.22% | 1.5만 |
|---|
| 2025.12.24 | ₩34,466 | ₩35,539 | ₩34,439 | ₩34,500 | +0.10% | 1.6만 |
|---|
| 2025.12.23 | ₩34,466 | ₩34,594 | ₩34,379 | ₩34,583 | +0.34% | 2.6만 |
|---|
| 2025.12.22 | ₩34,359 | ₩35,412 | ₩34,171 | ₩34,366 | +0.02% | 3.5만 |
|---|
| 2025.12.19 | ₩34,211 | ₩35,365 | ₩34,171 | ₩34,171 | -0.12% | 1.7만 |
|---|
| 2025.12.18 | ₩33,890 | ₩34,024 | ₩33,789 | ₩33,805 | -0.25% | 4.1만 |
|---|
| 2025.12.17 | ₩33,890 | ₩33,890 | ₩33,582 | ₩33,589 | -0.89% | 1.8만 |
|---|
| 2025.12.16 | ₩33,876 | ₩33,919 | ₩33,764 | ₩33,919 | +0.13% | 2.5만 |
|---|
| 2025.12.15 | ₩34,144 | ₩34,211 | ₩34,051 | ₩34,119 | -0.07% | 1만 |
|---|
| 2025.12.12 | ₩34,026 | ₩34,131 | ₩33,890 | ₩34,018 | -0.02% | 3.3만 |
|---|
| 2025.12.11 | ₩34,371 | ₩34,439 | ₩34,323 | ₩34,391 | +0.06% | 1.2만 |
|---|
| 2025.12.10 | ₩33,971 | ₩34,371 | ₩33,971 | ₩34,371 | +1.18% | 2.1만 |
|---|
| 2025.12.09 | ₩34,051 | ₩34,051 | ₩33,916 | ₩33,962 | -0.26% | 1411.8만 |
|---|
| 2025.12.08 | ₩34,091 | ₩34,091 | ₩34,005 | ₩34,005 | -0.25% | 100 |
|---|
| 2025.12.05 | ₩34,009 | ₩34,009 | ₩34,009 | ₩34,009 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩33,924 | ₩33,924 | ₩33,924 | ₩33,924 | 0.00% | 100 |
|---|