시장 데이터를 불러오는 중
전체 종목
Horizon Managed Risk ETF 과거 주가
Horizon Managed Risk ETF · SFTY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Horizon Managed Risk ETF · SFTY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,919 | ₩43,103 | ₩42,908 | ₩43,063 | +0.34% | 10.5만 |
| 2026.10.08 | ₩42,908 | ₩43,077 | ₩42,754 | ₩42,863 | -0.11% | 5.8만 |
| 2026.10.07 | ₩42,876 | ₩43,023 | ₩42,796 | ₩42,970 | +0.22% | 5.3만 |
| 2026.10.06 | ₩43,039 | ₩43,153 | ₩43,010 | ₩43,063 | +0.06% | 4.6만 |
| 2026.10.05 | ₩42,663 | ₩42,923 | ₩42,663 | ₩42,843 | +0.42% | 11.2만 |
| 2026.10.02 | ₩42,569 | ₩42,716 | ₩42,516 | ₩42,596 | +0.06% | 3.6만 |
| 2026.10.01 | ₩42,349 | ₩42,382 | ₩42,089 | ₩42,316 | -0.08% | 5.7만 |
| 2026.09.30 | ₩42,543 | ₩42,636 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,289 |
| -0.60% |
| 6.7만 |
| 2026.09.29 | ₩42,262 | ₩42,409 | ₩42,222 | ₩42,369 | +0.25% | 5.7만 |
|---|
| 2026.09.28 | ₩42,543 | ₩42,609 | ₩42,342 | ₩42,436 | -0.25% | 4만 |
|---|
| 2026.09.25 | ₩42,489 | ₩42,770 | ₩42,449 | ₩42,730 | +0.57% | 7.1만 |
|---|
| 2026.09.24 | ₩42,330 | ₩42,609 | ₩42,289 | ₩42,516 | +0.44% | 11.3만 |
|---|
| 2026.09.23 | ₩42,703 | ₩42,703 | ₩42,409 | ₩42,463 | -0.56% | 6.5만 |
|---|
| 2026.09.22 | ₩42,816 | ₩42,890 | ₩42,756 | ₩42,810 | -0.02% | 10.5만 |
|---|
| 2026.09.21 | ₩42,465 | ₩42,863 | ₩42,465 | ₩42,796 | +0.78% | 6.1만 |
|---|
| 2026.09.18 | ₩42,089 | ₩42,196 | ₩41,986 | ₩42,196 | +0.25% | 3.3만 |
|---|
| 2026.09.17 | ₩41,943 | ₩42,102 | ₩41,943 | ₩42,102 | +0.38% | 5.3만 |
|---|
| 2026.09.16 | ₩41,875 | ₩41,955 | ₩41,501 | ₩41,648 | -0.54% | 8만 |
|---|
| 2026.09.15 | ₩41,855 | ₩41,875 | ₩41,730 | ₩41,808 | -0.11% | 4.7만 |
|---|
| 2026.09.14 | ₩41,942 | ₩42,075 | ₩41,828 | ₩41,982 | +0.10% | 3.5만 |
|---|
| 2026.09.11 | ₩42,115 | ₩42,262 | ₩42,115 | ₩42,196 | +0.19% | 6.9만 |
|---|
| 2026.09.10 | ₩41,827 | ₩41,915 | ₩41,728 | ₩41,848 | +0.05% | 5.2만 |
|---|
| 2026.09.09 | ₩42,115 | ₩42,115 | ₩42,009 | ₩42,062 | -0.13% | 3.7만 |
|---|
| 2026.09.08 | ₩42,369 | ₩42,396 | ₩42,222 | ₩42,236 | -0.32% | 6.4만 |
|---|
| 2026.09.04 | ₩42,563 | ₩42,579 | ₩42,396 | ₩42,476 | -0.20% | 2.2만 |
|---|
| 2026.09.03 | ₩42,377 | ₩42,649 | ₩42,349 | ₩42,623 | +0.58% | 5.7만 |
|---|
| 2026.09.02 | ₩42,103 | ₩42,250 | ₩42,102 | ₩42,182 | +0.19% | 4.3만 |
|---|
| 2026.09.01 | ₩41,955 | ₩42,222 | ₩41,929 | ₩42,029 | +0.17% | 10.5만 |
|---|
| 2026.08.31 | ₩42,162 | ₩42,316 | ₩42,102 | ₩42,289 | +0.30% | 6.1만 |
|---|
| 2026.08.28 | ₩42,476 | ₩42,603 | ₩42,302 | ₩42,382 | -0.22% | 5만 |
|---|
| 2026.08.27 | ₩42,449 | ₩42,529 | ₩42,273 | ₩42,402 | -0.11% | 7.3만 |
|---|
| 2026.08.26 | ₩42,276 | ₩42,342 | ₩42,102 | ₩42,169 | -0.25% | 73.2만 |
|---|
| 2026.08.25 | ₩42,196 | ₩42,309 | ₩42,062 | ₩42,309 | +0.27% | 28만 |
|---|
| 2026.08.24 | ₩42,115 | ₩42,218 | ₩42,062 | ₩42,209 | +0.22% | 58.8만 |
|---|
| 2026.08.21 | ₩42,209 | ₩42,302 | ₩42,182 | ₩42,245 | +0.09% | 4.8만 |
|---|
| 2026.08.20 | ₩42,302 | ₩42,316 | ₩42,022 | ₩42,022 | -0.66% | 6.2만 |
|---|
| 2026.08.19 | ₩42,523 | ₩42,583 | ₩42,422 | ₩42,449 | -0.17% | 10.1만 |
|---|
| 2026.08.18 | ₩42,416 | ₩42,445 | ₩42,342 | ₩42,409 | -0.02% | 4.2만 |
|---|
| 2026.08.17 | ₩42,756 | ₩42,796 | ₩42,601 | ₩42,601 | -0.36% | 5.9만 |
|---|
| 2026.08.14 | ₩42,863 | ₩42,916 | ₩42,716 | ₩42,783 | -0.19% | 17만 |
|---|
| 2026.08.13 | ₩42,863 | ₩42,943 | ₩42,743 | ₩42,836 | -0.06% | 5.2만 |
|---|
| 2026.08.12 | ₩42,596 | ₩42,689 | ₩42,560 | ₩42,623 | +0.06% | 5.7만 |
|---|
| 2026.08.11 | ₩42,667 | ₩42,728 | ₩42,463 | ₩42,463 | -0.48% | 17.8만 |
|---|
| 2026.08.10 | ₩42,770 | ₩42,796 | ₩42,655 | ₩42,676 | -0.22% | 6.2만 |
|---|
| 2026.08.07 | ₩42,493 | ₩42,665 | ₩42,489 | ₩42,665 | +0.41% | 5.8만 |
|---|
| 2026.08.06 | ₩42,539 | ₩42,556 | ₩42,369 | ₩42,409 | -0.30% | 4.4만 |
|---|
| 2026.08.05 | ₩42,543 | ₩42,770 | ₩42,289 | ₩42,396 | -0.35% | 9만 |
|---|
| 2026.08.04 | ₩41,875 | ₩42,596 | ₩41,875 | ₩42,503 | +1.50% | 5.7만 |
|---|
| 2026.08.03 | ₩41,515 | ₩41,909 | ₩41,515 | ₩41,808 | +0.71% | 31.8만 |
|---|
| 2026.07.31 | ₩40,946 | ₩41,355 | ₩40,794 | ₩41,301 | +0.87% | 782.9만 |
|---|
| 2026.07.30 | ₩40,807 | ₩41,061 | ₩40,807 | ₩41,048 | +0.59% | 6.1만 |
|---|
| 2026.07.29 | ₩40,827 | ₩41,074 | ₩40,340 | ₩40,340 | -1.19% | 2.2만 |
|---|
| 2026.07.28 | ₩40,727 | ₩40,981 | ₩40,727 | ₩40,901 | +0.43% | 2.6만 |
|---|
| 2026.07.27 | ₩41,034 | ₩41,034 | ₩40,660 | ₩40,821 | -0.52% | 2.5만 |
|---|
| 2026.07.24 | ₩40,647 | ₩41,034 | ₩40,647 | ₩40,767 | +0.30% | 4.9만 |
|---|
| 2026.07.23 | ₩40,887 | ₩40,887 | ₩40,674 | ₩40,794 | -0.23% | 2.6만 |
|---|
| 2026.07.22 | ₩41,194 | ₩41,341 | ₩41,181 | ₩41,248 | +0.13% | 3.1만 |
|---|
| 2026.07.21 | ₩41,062 | ₩41,288 | ₩41,061 | ₩41,234 | +0.42% | 2.3만 |
|---|
| 2026.07.20 | ₩41,261 | ₩41,261 | ₩40,874 | ₩40,914 | -0.84% | 4.9만 |
|---|
| 2026.07.17 | ₩41,088 | ₩41,128 | ₩40,927 | ₩40,941 | -0.36% | 5.1만 |
|---|
| 2026.07.16 | ₩41,421 | ₩41,421 | ₩41,154 | ₩41,328 | -0.23% | 4.6만 |
|---|
| 2026.07.15 | ₩41,421 | ₩41,475 | ₩41,288 | ₩41,448 | +0.06% | 2.5만 |
|---|
| 2026.07.14 | ₩41,274 | ₩41,421 | ₩41,234 | ₩41,355 | +0.19% | 3.8만 |
|---|
| 2026.07.13 | ₩41,419 | ₩41,419 | ₩41,194 | ₩41,248 | -0.41% | 3.3만 |
|---|
| 2026.07.10 | ₩41,353 | ₩41,541 | ₩41,261 | ₩41,541 | +0.46% | 34.5만 |
|---|
| 2026.07.09 | ₩41,101 | ₩41,328 | ₩41,028 | ₩41,274 | +0.42% | 5.9만 |
|---|
| 2026.07.08 | ₩40,954 | ₩41,061 | ₩40,781 | ₩41,061 | +0.26% | 4.7만 |
|---|
| 2026.07.07 | ₩41,088 | ₩41,194 | ₩41,074 | ₩41,141 | +0.13% | 3.9만 |
|---|
| 2026.07.06 | ₩41,128 | ₩41,301 | ₩41,128 | ₩41,248 | +0.29% | 8.7만 |
|---|
| 2026.07.02 | ₩41,221 | ₩41,221 | ₩40,674 | ₩41,008 | -0.52% | 2.6만 |
|---|
| 2026.07.01 | ₩40,954 | ₩41,114 | ₩40,914 | ₩40,914 | -0.10% | 4.7만 |
|---|
| 2026.06.30 | ₩40,727 | ₩41,114 | ₩40,727 | ₩41,061 | +0.82% | 2.8만 |
|---|
| 2026.06.29 | ₩40,474 | ₩40,741 | ₩40,313 | ₩40,721 | +0.61% | 2.9만 |
|---|
| 2026.06.26 | ₩40,180 | ₩40,474 | ₩40,180 | ₩40,343 | +0.41% | 3.1만 |
|---|
| 2026.06.25 | ₩40,287 | ₩40,460 | ₩40,273 | ₩40,300 | +0.03% | 4.2만 |
|---|
| 2026.06.24 | ₩40,494 | ₩40,647 | ₩40,247 | ₩40,340 | -0.38% | 14.3만 |
|---|
| 2026.06.23 | ₩40,620 | ₩40,620 | ₩40,385 | ₩40,408 | -0.52% | 68.5만 |
|---|
| 2026.06.22 | ₩41,168 | ₩41,194 | ₩40,874 | ₩40,901 | -0.65% | 3.3만 |
|---|
| 2026.06.18 | ₩40,981 | ₩41,114 | ₩40,981 | ₩41,102 | +0.30% | 1.6만 |
|---|
| 2026.06.17 | ₩41,128 | ₩41,201 | ₩40,700 | ₩40,700 | -1.04% | 1.9만 |
|---|
| 2026.06.16 | ₩41,355 | ₩41,355 | ₩41,114 | ₩41,114 | -0.58% | 2.6만 |
|---|
| 2026.06.15 | ₩41,274 | ₩41,445 | ₩41,274 | ₩41,328 | +0.13% | 1.1만 |
|---|
| 2026.06.12 | ₩40,420 | ₩40,794 | ₩40,420 | ₩40,674 | +0.63% | 2.5만 |
|---|
| 2026.06.11 | ₩39,953 | ₩40,554 | ₩39,866 | ₩40,487 | +1.34% | 2.9만 |
|---|
| 2026.06.10 | ₩40,247 | ₩40,287 | ₩39,833 | ₩39,833 | -1.03% | 2.8만 |
|---|
| 2026.06.09 | ₩40,100 | ₩40,340 | ₩39,766 | ₩40,340 | +0.60% | 3.3만 |
|---|
| 2026.06.08 | ₩40,634 | ₩40,794 | ₩40,466 | ₩40,466 | -0.41% | 2.3만 |
|---|
| 2026.06.05 | ₩40,927 | ₩40,927 | ₩40,393 | ₩40,393 | -1.30% | 2.5만 |
|---|
| 2026.06.04 | ₩41,208 | ₩41,435 | ₩41,154 | ₩41,395 | +0.45% | 2.6만 |
|---|
| 2026.06.03 | ₩41,348 | ₩41,355 | ₩41,261 | ₩41,261 | -0.21% | 3.4만 |
|---|
| 2026.06.02 | ₩41,421 | ₩41,448 | ₩41,395 | ₩41,395 | -0.06% | 2만 |
|---|
| 2026.06.01 | ₩41,234 | ₩41,421 | ₩41,181 | ₩41,324 | +0.22% | 2.7만 |
|---|
| 2026.05.29 | ₩41,361 | ₩41,395 | ₩41,248 | ₩41,301 | -0.15% | 245.1만 |
|---|
| 2026.05.28 | ₩41,128 | ₩41,315 | ₩41,128 | ₩41,301 | +0.42% | 2.9만 |
|---|
| 2026.05.27 | ₩41,081 | ₩41,168 | ₩41,074 | ₩41,114 | +0.08% | 2.2만 |
|---|
| 2026.05.26 | ₩41,108 | ₩41,128 | ₩41,061 | ₩41,114 | +0.02% | 2.3만 |
|---|
| 2026.05.22 | ₩40,981 | ₩40,994 | ₩40,861 | ₩40,861 | -0.29% | 1.3만 |
|---|
| 2026.05.21 | ₩40,460 | ₩40,807 | ₩40,460 | ₩40,754 | +0.73% | 21.8만 |
|---|
| 2026.05.20 | ₩40,534 | ₩40,687 | ₩40,534 | ₩40,687 | +0.38% | 38.4만 |
|---|
| 2026.05.19 | ₩40,380 | ₩40,507 | ₩40,313 | ₩40,313 | -0.17% | 1.7만 |
|---|
| 2026.05.18 | ₩40,514 | ₩40,567 | ₩40,300 | ₩40,527 | +0.03% | 2.2만 |
|---|
| 2026.05.15 | ₩40,660 | ₩40,781 | ₩40,554 | ₩40,554 | -0.26% | 1.7만 |
|---|
| 2026.05.14 | ₩41,008 | ₩41,101 | ₩40,967 | ₩41,088 | +0.20% | 5.1만 |
|---|
| 2026.05.13 | ₩40,474 | ₩40,831 | ₩40,474 | ₩40,741 | +0.66% | 5.4만 |
|---|
| 2026.05.12 | ₩40,340 | ₩40,527 | ₩40,167 | ₩40,527 | +0.46% | 4.3만 |
|---|
| 2026.05.11 | ₩40,500 | ₩40,594 | ₩40,474 | ₩40,474 | -0.07% | 5.7만 |
|---|
| 2026.05.08 | ₩40,420 | ₩40,460 | ₩40,380 | ₩40,434 | +0.03% | 2.2만 |
|---|
| 2026.05.07 | ₩40,300 | ₩40,340 | ₩40,033 | ₩40,126 | -0.43% | 2.6만 |
|---|
| 2026.05.06 | ₩39,980 | ₩40,260 | ₩39,980 | ₩40,260 | +0.70% | 3.3만 |
|---|
| 2026.05.05 | ₩39,706 | ₩39,793 | ₩39,699 | ₩39,730 | +0.06% | 1.8만 |
|---|
| 2026.05.04 | ₩39,512 | ₩39,593 | ₩39,326 | ₩39,406 | -0.27% | 1.9만 |
|---|
| 2026.05.01 | ₩39,713 | ₩39,846 | ₩39,603 | ₩39,603 | -0.28% | 2.4만 |
|---|
| 2026.04.30 | ₩39,112 | ₩39,539 | ₩39,112 | ₩39,526 | +1.06% | 1.9만 |
|---|
| 2026.04.29 | ₩39,112 | ₩39,139 | ₩39,045 | ₩39,139 | +0.07% | 2.6만 |
|---|
| 2026.04.28 | ₩39,132 | ₩39,132 | ₩39,092 | ₩39,125 | -0.02% | 2.2만 |
|---|
| 2026.04.27 | ₩39,232 | ₩39,339 | ₩39,232 | ₩39,326 | +0.24% | 3만 |
|---|
| 2026.04.24 | ₩39,085 | ₩39,291 | ₩39,085 | ₩39,291 | +0.53% | 2.5만 |
|---|
| 2026.04.23 | ₩39,179 | ₩39,179 | ₩38,752 | ₩39,020 | -0.41% | 1.2만 |
|---|
| 2026.04.22 | ₩39,099 | ₩39,145 | ₩39,045 | ₩39,145 | +0.12% | 6.8천 |
|---|
| 2026.04.21 | ₩39,032 | ₩39,032 | ₩38,742 | ₩38,742 | -0.74% | 1.3만 |
|---|
| 2026.04.20 | ₩39,059 | ₩39,059 | ₩38,978 | ₩38,997 | -0.16% | 4.3만 |
|---|
| 2026.04.17 | ₩39,205 | ₩39,219 | ₩39,112 | ₩39,172 | -0.09% | 1.9만 |
|---|
| 2026.04.16 | ₩38,705 | ₩38,756 | ₩38,638 | ₩38,722 | +0.04% | 3.9만 |
|---|
| 2026.04.15 | ₩38,485 | ₩38,685 | ₩38,458 | ₩38,685 | +0.52% | 2.3만 |
|---|
| 2026.04.14 | ₩38,178 | ₩38,367 | ₩38,178 | ₩38,367 | +0.50% | 1.9만 |
|---|
| 2026.04.13 | ₩37,677 | ₩37,991 | ₩37,630 | ₩37,991 | +0.83% | 3만 |
|---|
| 2026.04.10 | ₩37,777 | ₩37,790 | ₩37,648 | ₩37,648 | -0.34% | 2.1만 |
|---|
| 2026.04.09 | ₩37,523 | ₩37,750 | ₩37,510 | ₩37,750 | +0.60% | 1.9만 |
|---|
| 2026.04.08 | ₩37,337 | ₩37,470 | ₩37,262 | ₩37,443 | +0.29% | 2.9만 |
|---|
| 2026.04.07 | ₩36,309 | ₩36,536 | ₩36,202 | ₩36,536 | +0.63% | 4.6만 |
|---|
| 2026.04.06 | ₩36,416 | ₩36,529 | ₩36,416 | ₩36,469 | +0.15% | 3.6만 |
|---|
| 2026.04.02 | ₩36,255 | ₩36,389 | ₩36,242 | ₩36,381 | +0.35% | 13.7만 |
|---|
| 2026.04.01 | ₩36,390 | ₩36,496 | ₩36,309 | ₩36,335 | -0.15% | 1.6만 |
|---|
| 2026.03.31 | ₩35,520 | ₩36,095 | ₩35,520 | ₩36,095 | +1.62% | 3.5만 |
|---|
| 2026.03.30 | ₩35,294 | ₩35,294 | ₩35,094 | ₩35,115 | -0.51% | 2.4만 |
|---|
| 2026.03.27 | ₩35,548 | ₩35,561 | ₩35,254 | ₩35,254 | -0.83% | 2.4만 |
|---|
| 2026.03.26 | ₩36,095 | ₩36,162 | ₩35,748 | ₩35,748 | -0.96% | 2.2만 |
|---|
| 2026.03.25 | ₩36,416 | ₩36,509 | ₩36,408 | ₩36,408 | -0.02% | 1.5만 |
|---|
| 2026.03.24 | ₩36,362 | ₩36,375 | ₩36,015 | ₩36,215 | -0.40% | 2.1만 |
|---|
| 2026.03.23 | ₩36,576 | ₩36,736 | ₩36,362 | ₩36,362 | -0.58% | 3만 |
|---|
| 2026.03.20 | ₩36,289 | ₩36,289 | ₩35,708 | ₩35,924 | -1.00% | 1.9만 |
|---|
| 2026.03.19 | ₩36,461 | ₩36,549 | ₩36,387 | ₩36,544 | +0.23% | 2.2만 |
|---|
| 2026.03.18 | ₩36,936 | ₩36,936 | ₩36,683 | ₩36,683 | -0.69% | 1.6만 |
|---|
| 2026.03.17 | ₩37,270 | ₩37,270 | ₩37,163 | ₩37,203 | -0.18% | 2.2만 |
|---|
| 2026.03.16 | ₩37,203 | ₩37,203 | ₩37,030 | ₩37,083 | -0.32% | 2.6만 |
|---|
| 2026.03.13 | ₩36,869 | ₩36,909 | ₩36,776 | ₩36,776 | -0.25% | 3.1만 |
|---|
| 2026.03.12 | ₩37,076 | ₩37,203 | ₩37,003 | ₩37,003 | -0.20% | 3.1만 |
|---|
| 2026.03.11 | ₩37,497 | ₩37,577 | ₩37,350 | ₩37,510 | +0.04% | 3.9만 |
|---|
| 2026.03.10 | ₩37,670 | ₩37,764 | ₩37,350 | ₩37,433 | -0.63% | 1.8만 |
|---|
| 2026.03.09 | ₩36,823 | ₩37,537 | ₩36,823 | ₩37,514 | +1.88% | 2.8만 |
|---|
| 2026.03.06 | ₩37,310 | ₩37,403 | ₩37,216 | ₩37,227 | -0.22% | 2.2만 |
|---|
| 2026.03.05 | ₩37,564 | ₩37,644 | ₩37,323 | ₩37,644 | +0.21% | 3만 |
|---|
| 2026.03.04 | ₩37,737 | ₩37,911 | ₩37,737 | ₩37,871 | +0.35% | 1.9만 |
|---|
| 2026.03.03 | ₩37,243 | ₩37,537 | ₩37,070 | ₩37,523 | +0.75% | 1.1만 |
|---|
| 2026.03.02 | ₩37,777 | ₩37,991 | ₩37,750 | ₩37,937 | +0.42% | 2.8만 |
|---|
| 2026.02.27 | ₩37,804 | ₩37,937 | ₩37,730 | ₩37,937 | +0.35% | 2.4만 |
|---|
| 2026.02.26 | ₩37,897 | ₩38,004 | ₩37,790 | ₩38,004 | +0.28% | 3.3만 |
|---|
| 2026.02.25 | ₩38,151 | ₩38,258 | ₩38,097 | ₩38,258 | +0.28% | 3.2만 |
|---|
| 2026.02.24 | ₩37,657 | ₩37,937 | ₩37,657 | ₩37,927 | +0.72% | 1.1만 |
|---|
| 2026.02.23 | ₩37,804 | ₩37,804 | ₩37,604 | ₩37,657 | -0.39% | 1.4만 |
|---|
| 2026.02.20 | ₩37,752 | ₩38,004 | ₩37,752 | ₩38,004 | +0.67% | 1.3만 |
|---|
| 2026.02.19 | ₩37,737 | ₩37,790 | ₩37,637 | ₩37,760 | +0.06% | 3.8만 |
|---|
| 2026.02.18 | ₩37,710 | ₩37,977 | ₩37,697 | ₩37,857 | +0.39% | 3.5만 |
|---|
| 2026.02.17 | ₩37,590 | ₩37,757 | ₩37,363 | ₩37,617 | +0.07% | 5.2만 |
|---|
| 2026.02.13 | ₩37,697 | ₩37,871 | ₩37,564 | ₩37,657 | -0.11% | 1.9만 |
|---|
| 2026.02.12 | ₩38,605 | ₩38,605 | ₩37,657 | ₩37,657 | -2.46% | 4.7만 |
|---|
| 2026.02.11 | ₩38,097 | ₩38,198 | ₩38,091 | ₩38,138 | +0.11% | 2만 |
|---|
| 2026.02.10 | ₩38,258 | ₩38,364 | ₩38,138 | ₩38,138 | -0.31% | 2.4만 |
|---|
| 2026.02.09 | ₩38,111 | ₩38,418 | ₩38,111 | ₩38,338 | +0.60% | 1.7만 |
|---|
| 2026.02.06 | ₩37,550 | ₩38,151 | ₩37,550 | ₩38,084 | +1.42% | 2만 |
|---|
| 2026.02.05 | ₩37,510 | ₩37,644 | ₩37,337 | ₩37,418 | -0.25% | 3.3만 |
|---|
| 2026.02.04 | ₩37,897 | ₩37,937 | ₩37,617 | ₩37,844 | -0.14% | 3.2만 |
|---|
| 2026.02.03 | ₩38,271 | ₩38,271 | ₩37,964 | ₩38,164 | -0.28% | 2.6만 |
|---|
| 2026.02.02 | ₩38,404 | ₩38,458 | ₩38,378 | ₩38,378 | -0.07% | 3만 |
|---|
| 2026.01.30 | ₩38,311 | ₩38,338 | ₩38,111 | ₩38,204 | -0.28% | 2.1만 |
|---|
| 2026.01.29 | ₩38,089 | ₩38,391 | ₩37,844 | ₩38,391 | +0.79% | 2만 |
|---|
| 2026.01.28 | ₩38,445 | ₩38,445 | ₩38,351 | ₩38,431 | -0.03% | 1.6만 |
|---|
| 2026.01.27 | ₩38,371 | ₩38,470 | ₩38,371 | ₩38,435 | +0.17% | 1.8만 |
|---|
| 2026.01.26 | ₩37,937 | ₩38,324 | ₩37,937 | ₩38,218 | +0.74% | 3.7만 |
|---|
| 2026.01.23 | ₩38,097 | ₩38,135 | ₩38,017 | ₩38,044 | -0.14% | 2.4만 |
|---|
| 2026.01.22 | ₩37,948 | ₩38,057 | ₩37,897 | ₩37,977 | +0.08% | 3만 |
|---|
| 2026.01.21 | ₩37,764 | ₩37,924 | ₩37,430 | ₩37,754 | -0.02% | 3.3만 |
|---|
| 2026.01.20 | ₩37,684 | ₩37,724 | ₩37,350 | ₩37,390 | -0.78% | 3.3만 |
|---|
| 2026.01.16 | ₩38,138 | ₩38,178 | ₩38,084 | ₩38,138 | 0.00% | 2.5만 |
|---|
| 2026.01.15 | ₩38,204 | ₩38,244 | ₩38,071 | ₩38,071 | -0.35% | 3.4만 |
|---|
| 2026.01.14 | ₩37,937 | ₩38,039 | ₩37,884 | ₩38,039 | +0.27% | 2.9만 |
|---|
| 2026.01.13 | ₩38,204 | ₩38,351 | ₩38,178 | ₩38,271 | +0.17% | 3.4만 |
|---|
| 2026.01.12 | ₩38,178 | ₩38,338 | ₩38,164 | ₩38,319 | +0.37% | 3.1만 |
|---|
| 2026.01.09 | ₩38,057 | ₩38,258 | ₩37,991 | ₩38,191 | +0.35% | 2.4만 |
|---|
| 2026.01.08 | ₩37,884 | ₩37,991 | ₩37,884 | ₩37,937 | +0.14% | 2만 |
|---|
| 2026.01.07 | ₩38,057 | ₩38,204 | ₩37,964 | ₩37,991 | -0.18% | 2.5만 |
|---|
| 2026.01.06 | ₩37,871 | ₩38,057 | ₩37,871 | ₩38,044 | +0.46% | 1.7만 |
|---|
| 2026.01.05 | ₩37,884 | ₩37,897 | ₩37,830 | ₩37,830 | -0.14% | 1.3만 |
|---|
| 2026.01.02 | ₩37,390 | ₩37,790 | ₩37,390 | ₩37,670 | +0.75% | 1.3만 |
|---|
| 2025.12.31 | ₩37,750 | ₩37,764 | ₩37,564 | ₩37,564 | -0.50% | 2.4만 |
|---|
| 2025.12.30 | ₩37,937 | ₩37,949 | ₩37,864 | ₩37,864 | -0.19% | 1.4만 |
|---|
| 2025.12.29 | ₩37,830 | ₩37,897 | ₩37,804 | ₩37,884 | +0.14% | 1.6만 |
|---|
| 2025.12.26 | ₩38,060 | ₩38,060 | ₩37,991 | ₩37,991 | -0.18% | 1만 |
|---|
| 2025.12.24 | ₩37,977 | ₩38,044 | ₩37,951 | ₩38,044 | +0.18% | 1.6만 |
|---|
| 2025.12.23 | ₩37,777 | ₩37,964 | ₩37,777 | ₩37,951 | +0.46% | 1.9만 |
|---|
| 2025.12.22 | ₩37,684 | ₩37,750 | ₩37,677 | ₩37,750 | +0.18% | 3.7만 |
|---|
| 2025.12.19 | ₩37,443 | ₩37,523 | ₩37,430 | ₩37,498 | +0.15% | 1.6만 |
|---|
| 2025.12.18 | ₩37,123 | ₩37,363 | ₩37,110 | ₩37,150 | +0.07% | 3.8만 |
|---|
| 2025.12.17 | ₩37,190 | ₩37,243 | ₩36,869 | ₩36,869 | -0.86% | 2.9만 |
|---|
| 2025.12.16 | ₩37,403 | ₩37,417 | ₩37,110 | ₩37,350 | -0.14% | 2.8만 |
|---|
| 2025.12.15 | ₩37,430 | ₩37,457 | ₩37,377 | ₩37,449 | +0.05% | 8.6천 |
|---|
| 2025.12.12 | ₩37,430 | ₩37,564 | ₩37,426 | ₩37,471 | +0.11% | 3.3만 |
|---|
| 2025.12.11 | ₩37,670 | ₩37,920 | ₩37,670 | ₩37,911 | +0.64% | 1.2만 |
|---|
| 2025.12.10 | ₩37,684 | ₩37,884 | ₩37,657 | ₩37,884 | +0.53% | 1.7만 |
|---|
| 2025.12.09 | ₩37,750 | ₩37,790 | ₩37,684 | ₩37,684 | -0.18% | 18.3만 |
|---|
| 2025.12.08 | ₩37,750 | ₩37,777 | ₩37,630 | ₩37,665 | -0.23% | 1.1만 |
|---|
| 2025.12.05 | ₩37,773 | ₩37,817 | ₩37,744 | ₩37,781 | +0.02% | 1.4만 |
|---|
| 2025.12.04 | ₩37,630 | ₩37,724 | ₩37,604 | ₩37,681 | +0.13% | 2.8만 |
|---|
| 2025.12.03 | ₩37,644 | ₩37,741 | ₩37,604 | ₩37,644 | 0.00% | 1.8만 |
|---|
| 2025.12.02 | ₩37,617 | ₩37,680 | ₩37,443 | ₩37,550 | -0.18% | 1.1만 |
|---|
| 2025.12.01 | ₩37,564 | ₩37,670 | ₩37,483 | ₩37,483 | -0.21% | 2만 |
|---|
| 2025.11.28 | ₩37,670 | ₩37,746 | ₩37,670 | ₩37,746 | +0.20% | 1.8만 |
|---|
| 2025.11.26 | ₩37,470 | ₩37,657 | ₩37,457 | ₩37,612 | +0.38% | 2.1만 |
|---|
| 2025.11.25 | ₩36,883 | ₩37,335 | ₩36,883 | ₩37,335 | +1.23% | 1.5만 |
|---|
| 2025.11.24 | ₩36,896 | ₩37,003 | ₩36,896 | ₩36,963 | +0.18% | 2.4만 |
|---|
| 2025.11.21 | ₩36,135 | ₩36,636 | ₩36,135 | ₩36,330 | +0.54% | 1.8만 |
|---|
| 2025.11.20 | ₩37,172 | ₩37,172 | ₩36,070 | ₩36,070 | -2.97% | 2.6만 |
|---|
| 2025.11.19 | ₩36,829 | ₩36,829 | ₩36,349 | ₩36,594 | -0.64% | 1.9만 |
|---|
| 2025.11.18 | ₩36,182 | ₩36,576 | ₩36,149 | ₩36,434 | +0.70% | 2.2만 |
|---|
| 2025.11.17 | ₩36,876 | ₩37,083 | ₩36,552 | ₩36,672 | -0.55% | 1.4만 |
|---|
| 2025.11.14 | ₩36,095 | ₩37,094 | ₩36,095 | ₩36,919 | +2.28% | 2.2만 |
|---|
| 2025.11.13 | ₩37,190 | ₩37,218 | ₩36,829 | ₩36,869 | -0.86% | 2만 |
|---|
| 2025.11.12 | ₩37,377 | ₩37,541 | ₩37,377 | ₩37,470 | +0.25% | 1.5만 |
|---|
| 2025.11.11 | ₩37,257 | ₩37,486 | ₩37,216 | ₩37,457 | +0.54% | 1.1만 |
|---|
| 2025.11.10 | ₩37,080 | ₩37,382 | ₩37,070 | ₩37,382 | +0.81% | 5.5천 |
|---|
| 2025.11.07 | ₩36,362 | ₩36,741 | ₩36,322 | ₩36,741 | +1.04% | 1만 |
|---|
| 2025.11.06 | ₩36,976 | ₩36,976 | ₩36,696 | ₩36,736 | -0.65% | 2.3만 |
|---|
| 2025.11.05 | ₩37,176 | ₩37,302 | ₩37,096 | ₩37,096 | -0.22% | 1.8만 |
|---|
| 2025.11.04 | ₩37,083 | ₩37,230 | ₩36,990 | ₩36,990 | -0.25% | 1.3만 |
|---|
| 2025.11.03 | ₩37,394 | ₩37,483 | ₩37,363 | ₩37,403 | +0.02% | 3만 |
|---|
| 2025.10.31 | ₩37,523 | ₩37,523 | ₩37,337 | ₩37,427 | -0.26% | 1.4만 |
|---|
| 2025.10.30 | ₩37,630 | ₩37,654 | ₩37,403 | ₩37,403 | -0.60% | 1.1만 |
|---|
| 2025.10.29 | ₩37,871 | ₩37,884 | ₩37,577 | ₩37,804 | -0.18% | 1.6만 |
|---|
| 2025.10.28 | ₩37,713 | ₩37,844 | ₩37,684 | ₩37,804 | +0.24% | 1.7만 |
|---|
| 2025.10.27 | ₩37,564 | ₩37,670 | ₩37,523 | ₩37,670 | +0.28% | 2.1만 |
|---|
| 2025.10.24 | ₩37,257 | ₩37,337 | ₩37,190 | ₩37,270 | +0.04% | 2.7만 |
|---|
| 2025.10.23 | ₩36,869 | ₩37,016 | ₩36,856 | ₩37,003 | +0.36% | 1.2만 |
|---|
| 2025.10.22 | ₩36,923 | ₩36,923 | ₩36,642 | ₩36,763 | -0.43% | 7.9천 |
|---|
| 2025.10.21 | ₩36,923 | ₩36,990 | ₩36,909 | ₩36,909 | -0.04% | 1.8만 |
|---|
| 2025.10.20 | ₩36,803 | ₩37,019 | ₩36,566 | ₩36,990 | +0.51% | 2.1만 |
|---|
| 2025.10.17 | ₩36,042 | ₩36,691 | ₩36,042 | ₩36,691 | +1.80% | 1.2만 |
|---|
| 2025.10.16 | ₩36,776 | ₩36,900 | ₩36,335 | ₩36,456 | -0.87% | 2.2만 |
|---|
| 2025.10.15 | ₩36,949 | ₩36,974 | ₩36,402 | ₩36,696 | -0.69% | 8.2천 |
|---|
| 2025.10.14 | ₩35,962 | ₩36,697 | ₩35,962 | ₩36,562 | +1.67% | 1.1만 |
|---|
| 2025.10.13 | ₩36,469 | ₩36,683 | ₩36,429 | ₩36,656 | +0.51% | 1.9만 |
|---|
| 2025.10.10 | ₩36,683 | ₩36,683 | ₩36,028 | ₩36,028 | -1.78% | 9천 |
|---|