시장 데이터를 불러오는 중
전체 종목
Hilton Small-MidCap Opportunity ETF 과거 주가
Hilton Small-MidCap Opportunity ETF · SMCO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hilton Small-MidCap Opportunity ETF · SMCO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,559 | ₩37,854 | ₩37,559 | ₩37,787 | +0.61% | 3.2천 |
| 2026.10.08 | ₩37,451 | ₩37,572 | ₩37,379 | ₩37,555 | +0.28% | 3천 |
| 2026.10.07 | ₩37,787 | ₩37,787 | ₩37,357 | ₩37,458 | -0.87% | 7.4천 |
| 2026.10.06 | ₩37,973 | ₩38,041 | ₩37,833 | ₩37,960 | -0.04% | 1.6만 |
| 2026.10.05 | ₩37,357 | ₩37,787 | ₩37,264 | ₩37,686 | +0.88% | 2.6천 |
| 2026.10.02 | ₩37,545 | ₩37,599 | ₩37,481 | ₩37,481 | -0.17% | 6.1천 |
| 2026.10.01 | ₩36,687 | ₩37,156 | ₩36,686 | ₩37,076 | +1.06% | 1.5만 |
| 2026.09.30 | ₩36,982 | ₩36,995 | ₩36,781 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,802 |
| -0.49% |
| 1만 |
| 2026.09.29 | ₩36,942 | ₩37,009 | ₩36,694 | ₩36,975 | +0.09% | 6.5천 |
|---|
| 2026.09.28 | ₩37,143 | ₩37,143 | ₩36,848 | ₩36,997 | -0.39% | 4.2만 |
|---|
| 2026.09.25 | ₩37,237 | ₩37,304 | ₩37,049 | ₩37,155 | -0.22% | 2.2만 |
|---|
| 2026.09.24 | ₩37,223 | ₩37,264 | ₩37,062 | ₩37,140 | -0.22% | 1.4만 |
|---|
| 2026.09.23 | ₩37,485 | ₩37,651 | ₩37,402 | ₩37,402 | -0.22% | 5.5천 |
|---|
| 2026.09.22 | ₩37,760 | ₩37,760 | ₩37,615 | ₩37,638 | -0.32% | 5.8천 |
|---|
| 2026.09.21 | ₩37,679 | ₩37,770 | ₩37,612 | ₩37,685 | +0.01% | 3.4만 |
|---|
| 2026.09.18 | ₩37,639 | ₩37,639 | ₩37,471 | ₩37,551 | -0.24% | 5.8천 |
|---|
| 2026.09.17 | ₩37,961 | ₩37,961 | ₩37,715 | ₩37,715 | -0.65% | 6.1천 |
|---|
| 2026.09.16 | ₩37,867 | ₩38,001 | ₩37,431 | ₩37,559 | -0.81% | 2.7만 |
|---|
| 2026.09.15 | ₩37,733 | ₩37,969 | ₩37,706 | ₩37,720 | -0.04% | 2.4만 |
|---|
| 2026.09.14 | ₩37,840 | ₩37,988 | ₩37,787 | ₩37,852 | +0.03% | 10만 |
|---|
| 2026.09.11 | ₩37,827 | ₩38,135 | ₩37,827 | ₩38,071 | +0.65% | 1.5만 |
|---|
| 2026.09.10 | ₩37,438 | ₩37,941 | ₩37,438 | ₩37,833 | +1.06% | 2.7만 |
|---|
| 2026.09.09 | ₩38,256 | ₩38,256 | ₩38,002 | ₩38,002 | -0.66% | 5.9천 |
|---|
| 2026.09.08 | ₩38,578 | ₩38,698 | ₩38,462 | ₩38,462 | -0.30% | 1.6만 |
|---|
| 2026.09.04 | ₩39,476 | ₩39,476 | ₩38,605 | ₩38,735 | -1.88% | 2.5만 |
|---|
| 2026.09.03 | ₩38,779 | ₩38,779 | ₩38,390 | ₩38,685 | -0.24% | 1.4만 |
|---|
| 2026.09.02 | ₩38,410 | ₩38,692 | ₩38,410 | ₩38,615 | +0.53% | 1.9만 |
|---|
| 2026.09.01 | ₩38,564 | ₩38,645 | ₩38,377 | ₩38,377 | -0.49% | 2.2만 |
|---|
| 2026.08.31 | ₩38,697 | ₩38,806 | ₩38,665 | ₩38,773 | +0.20% | 1.3만 |
|---|
| 2026.08.28 | ₩39,302 | ₩39,302 | ₩38,866 | ₩38,882 | -1.07% | 1.5만 |
|---|
| 2026.08.27 | ₩39,463 | ₩39,463 | ₩39,208 | ₩39,262 | -0.51% | 1.8만 |
|---|
| 2026.08.26 | ₩39,490 | ₩39,654 | ₩39,490 | ₩39,570 | +0.20% | 2.7천 |
|---|
| 2026.08.25 | ₩39,557 | ₩39,590 | ₩39,449 | ₩39,480 | -0.19% | 3.7천 |
|---|
| 2026.08.24 | ₩39,952 | ₩39,952 | ₩39,687 | ₩39,687 | -0.66% | 1.5만 |
|---|
| 2026.08.21 | ₩40,053 | ₩40,066 | ₩39,892 | ₩39,990 | -0.16% | 8.2천 |
|---|
| 2026.08.20 | ₩40,160 | ₩40,294 | ₩39,959 | ₩39,994 | -0.41% | 3.5만 |
|---|
| 2026.08.19 | ₩40,696 | ₩40,696 | ₩40,321 | ₩40,334 | -0.89% | 1.1만 |
|---|
| 2026.08.18 | ₩40,951 | ₩40,978 | ₩40,543 | ₩40,543 | -1.00% | 1.2만 |
|---|
| 2026.08.17 | ₩41,353 | ₩41,420 | ₩41,286 | ₩41,290 | -0.15% | 1만 |
|---|
| 2026.08.14 | ₩41,490 | ₩41,554 | ₩41,407 | ₩41,435 | -0.13% | 9.7천 |
|---|
| 2026.08.13 | ₩41,382 | ₩41,434 | ₩41,219 | ₩41,420 | +0.09% | 1.6만 |
|---|
| 2026.08.12 | ₩41,125 | ₩41,380 | ₩41,125 | ₩41,259 | +0.33% | 1.7만 |
|---|
| 2026.08.11 | ₩41,139 | ₩41,246 | ₩40,951 | ₩40,951 | -0.46% | 3.3만 |
|---|
| 2026.08.10 | ₩41,192 | ₩41,192 | ₩40,907 | ₩40,907 | -0.69% | 6.5천 |
|---|
| 2026.08.07 | ₩40,985 | ₩41,139 | ₩40,978 | ₩41,007 | +0.06% | 7.9천 |
|---|
| 2026.08.06 | ₩41,259 | ₩41,259 | ₩40,808 | ₩40,808 | -1.10% | 8.5천 |
|---|
| 2026.08.05 | ₩41,213 | ₩41,407 | ₩41,022 | ₩41,022 | -0.46% | 9.7천 |
|---|
| 2026.08.04 | ₩40,683 | ₩41,219 | ₩40,683 | ₩41,143 | +1.13% | 6.9천 |
|---|
| 2026.08.03 | ₩40,214 | ₩40,403 | ₩40,214 | ₩40,403 | +0.47% | 4.3천 |
|---|
| 2026.07.31 | ₩39,798 | ₩39,889 | ₩39,664 | ₩39,728 | -0.18% | 9.2천 |
|---|
| 2026.07.30 | ₩39,516 | ₩39,671 | ₩39,262 | ₩39,671 | +0.39% | 3.3천 |
|---|
| 2026.07.29 | ₩39,650 | ₩39,704 | ₩39,215 | ₩39,215 | -1.10% | 1.4만 |
|---|
| 2026.07.28 | ₩39,637 | ₩39,811 | ₩39,583 | ₩39,789 | +0.38% | 7.5천 |
|---|
| 2026.07.27 | ₩40,066 | ₩40,066 | ₩39,570 | ₩39,772 | -0.73% | 4.8천 |
|---|
| 2026.07.24 | ₩39,919 | ₩40,133 | ₩39,785 | ₩39,838 | -0.20% | 7.7천 |
|---|
| 2026.07.23 | ₩40,133 | ₩40,147 | ₩39,825 | ₩39,874 | -0.64% | 6.2만 |
|---|
| 2026.07.22 | ₩40,267 | ₩40,314 | ₩40,039 | ₩40,129 | -0.34% | 6.6천 |
|---|
| 2026.07.21 | ₩40,012 | ₩40,187 | ₩39,979 | ₩40,157 | +0.36% | 1.5만 |
|---|
| 2026.07.20 | ₩40,133 | ₩40,133 | ₩39,846 | ₩39,846 | -0.72% | 1.1만 |
|---|
| 2026.07.17 | ₩40,455 | ₩40,455 | ₩40,026 | ₩40,113 | -0.85% | 7.8만 |
|---|
| 2026.07.16 | ₩40,495 | ₩40,576 | ₩40,374 | ₩40,440 | -0.14% | 8.4천 |
|---|
| 2026.07.15 | ₩40,366 | ₩40,455 | ₩40,147 | ₩40,248 | -0.29% | 4.5천 |
|---|
| 2026.07.14 | ₩40,321 | ₩40,669 | ₩40,200 | ₩40,321 | 0.00% | 2만 |
|---|
| 2026.07.13 | ₩40,267 | ₩40,415 | ₩40,066 | ₩40,085 | -0.45% | 5.4천 |
|---|
| 2026.07.10 | ₩40,468 | ₩40,468 | ₩40,267 | ₩40,291 | -0.44% | 2.6만 |
|---|
| 2026.07.09 | ₩40,307 | ₩40,522 | ₩40,285 | ₩40,285 | -0.06% | 1.8만 |
|---|
| 2026.07.08 | ₩39,811 | ₩39,945 | ₩39,570 | ₩39,920 | +0.27% | 1.1만 |
|---|
| 2026.07.07 | ₩40,294 | ₩40,294 | ₩40,153 | ₩40,224 | -0.17% | 2.7만 |
|---|
| 2026.07.06 | ₩40,924 | ₩40,924 | ₩40,625 | ₩40,625 | -0.73% | 4.6천 |
|---|
| 2026.07.02 | ₩41,139 | ₩41,139 | ₩40,321 | ₩40,616 | -1.27% | 1.9만 |
|---|
| 2026.07.01 | ₩41,233 | ₩41,340 | ₩40,935 | ₩40,935 | -0.72% | 5.8천 |
|---|
| 2026.06.30 | ₩41,340 | ₩41,635 | ₩41,340 | ₩41,568 | +0.55% | 3.6만 |
|---|
| 2026.06.29 | ₩41,099 | ₩41,206 | ₩40,750 | ₩41,148 | +0.12% | 5.5천 |
|---|
| 2026.06.26 | ₩41,139 | ₩41,152 | ₩40,884 | ₩41,119 | -0.05% | 4.7천 |
|---|
| 2026.06.25 | ₩41,072 | ₩41,286 | ₩40,951 | ₩41,087 | +0.04% | 2.1만 |
|---|
| 2026.06.24 | ₩40,509 | ₩40,857 | ₩40,294 | ₩40,647 | +0.34% | 2.1만 |
|---|
| 2026.06.23 | ₩40,200 | ₩40,442 | ₩40,200 | ₩40,320 | +0.30% | 9.2천 |
|---|
| 2026.06.22 | ₩40,562 | ₩40,683 | ₩40,448 | ₩40,651 | +0.22% | 1.6만 |
|---|
| 2026.06.18 | ₩40,348 | ₩40,490 | ₩40,294 | ₩40,490 | +0.35% | 6.2천 |
|---|
| 2026.06.17 | ₩40,951 | ₩40,951 | ₩40,006 | ₩40,006 | -2.31% | 9천 |
|---|
| 2026.06.16 | ₩40,696 | ₩41,018 | ₩40,574 | ₩40,574 | -0.30% | 1.3만 |
|---|
| 2026.06.15 | ₩41,085 | ₩41,112 | ₩40,690 | ₩40,690 | -0.96% | 8.3천 |
|---|
| 2026.06.12 | ₩40,509 | ₩40,790 | ₩40,509 | ₩40,538 | +0.07% | 5.7만 |
|---|
| 2026.06.11 | ₩39,838 | ₩40,388 | ₩39,754 | ₩40,310 | +1.18% | 5.3천 |
|---|
| 2026.06.10 | ₩40,106 | ₩40,147 | ₩39,342 | ₩39,410 | -1.74% | 7.4천 |
|---|
| 2026.06.09 | ₩40,214 | ₩40,281 | ₩39,007 | ₩39,848 | -0.91% | 2.3만 |
|---|
| 2026.06.08 | ₩39,932 | ₩39,932 | ₩39,455 | ₩39,597 | -0.84% | 7.7천 |
|---|
| 2026.06.05 | ₩40,106 | ₩40,106 | ₩39,426 | ₩39,426 | -1.70% | 1.5만 |
|---|
| 2026.06.04 | ₩40,267 | ₩40,415 | ₩40,160 | ₩40,324 | +0.14% | 8.8천 |
|---|
| 2026.06.03 | ₩40,254 | ₩40,509 | ₩40,211 | ₩40,362 | +0.27% | 1.8만 |
|---|
| 2026.06.02 | ₩40,307 | ₩40,576 | ₩40,294 | ₩40,511 | +0.51% | 9.4천 |
|---|
| 2026.06.01 | ₩40,106 | ₩40,220 | ₩40,053 | ₩40,164 | +0.14% | 7.1천 |
|---|
| 2026.05.29 | ₩40,495 | ₩40,495 | ₩40,267 | ₩40,350 | -0.36% | 1.4만 |
|---|
| 2026.05.28 | ₩40,307 | ₩40,669 | ₩40,147 | ₩40,497 | +0.47% | 1.5만 |
|---|
| 2026.05.27 | ₩40,723 | ₩40,737 | ₩40,439 | ₩40,439 | -0.70% | 1.1만 |
|---|
| 2026.05.26 | ₩40,334 | ₩40,408 | ₩40,254 | ₩40,408 | +0.18% | 2만 |
|---|
| 2026.05.22 | ₩39,510 | ₩39,841 | ₩39,510 | ₩39,841 | +0.84% | 1.3만 |
|---|
| 2026.05.21 | ₩38,967 | ₩39,520 | ₩38,967 | ₩39,520 | +1.42% | 1.1만 |
|---|
| 2026.05.20 | ₩38,725 | ₩39,330 | ₩38,725 | ₩39,300 | +1.49% | 1.2만 |
|---|
| 2026.05.19 | ₩38,631 | ₩38,967 | ₩38,631 | ₩38,712 | +0.21% | 8.1천 |
|---|
| 2026.05.18 | ₩39,141 | ₩39,355 | ₩38,846 | ₩39,039 | -0.26% | 1.5만 |
|---|
| 2026.05.15 | ₩39,154 | ₩39,329 | ₩39,137 | ₩39,137 | -0.04% | 5천 |
|---|
| 2026.05.14 | ₩39,583 | ₩39,744 | ₩39,503 | ₩39,628 | +0.11% | 1.6만 |
|---|
| 2026.05.13 | ₩39,329 | ₩39,409 | ₩39,275 | ₩39,315 | -0.03% | 1.8만 |
|---|
| 2026.05.12 | ₩39,530 | ₩39,530 | ₩38,886 | ₩39,346 | -0.46% | 1.6만 |
|---|
| 2026.05.11 | ₩39,717 | ₩39,717 | ₩39,534 | ₩39,534 | -0.46% | 8.8천 |
|---|
| 2026.05.08 | ₩39,677 | ₩39,758 | ₩39,583 | ₩39,645 | -0.08% | 1.1만 |
|---|
| 2026.05.07 | ₩39,664 | ₩41,793 | ₩39,275 | ₩39,314 | -0.88% | 3.9천 |
|---|
| 2026.05.06 | ₩40,388 | ₩40,388 | ₩39,510 | ₩39,746 | -1.59% | 1.4만 |
|---|
| 2026.05.05 | ₩39,972 | ₩40,214 | ₩39,697 | ₩40,148 | +0.44% | 1.9만 |
|---|
| 2026.05.04 | ₩39,603 | ₩39,892 | ₩39,503 | ₩39,559 | -0.11% | 1.1만 |
|---|
| 2026.05.01 | ₩40,012 | ₩40,012 | ₩39,771 | ₩39,774 | -0.60% | 9.7천 |
|---|
| 2026.04.30 | ₩39,087 | ₩39,771 | ₩39,087 | ₩39,758 | +1.72% | 1.9만 |
|---|
| 2026.04.29 | ₩39,624 | ₩39,624 | ₩38,685 | ₩38,788 | -2.11% | 2.5만 |
|---|
| 2026.04.28 | ₩39,382 | ₩39,382 | ₩39,074 | ₩39,137 | -0.62% | 1.5만 |
|---|
| 2026.04.27 | ₩39,624 | ₩39,691 | ₩39,610 | ₩39,665 | +0.10% | 1.5만 |
|---|
| 2026.04.24 | ₩39,603 | ₩39,785 | ₩39,570 | ₩39,680 | +0.19% | 8.3천 |
|---|
| 2026.04.23 | ₩39,791 | ₩39,825 | ₩39,181 | ₩39,609 | -0.46% | 1.2만 |
|---|
| 2026.04.22 | ₩39,624 | ₩39,624 | ₩39,443 | ₩39,561 | -0.16% | 2.2만 |
|---|
| 2026.04.21 | ₩39,865 | ₩39,986 | ₩39,369 | ₩39,369 | -1.24% | 6.7천 |
|---|
| 2026.04.20 | ₩39,597 | ₩39,758 | ₩39,583 | ₩39,676 | +0.20% | 8.5천 |
|---|
| 2026.04.17 | ₩40,080 | ₩40,080 | ₩39,127 | ₩39,507 | -1.43% | 1.4만 |
|---|
| 2026.04.16 | ₩38,806 | ₩39,208 | ₩38,698 | ₩38,786 | -0.05% | 3만 |
|---|
| 2026.04.15 | ₩38,698 | ₩38,846 | ₩38,524 | ₩38,696 | -0.01% | 1.4만 |
|---|
| 2026.04.14 | ₩38,698 | ₩38,819 | ₩38,692 | ₩38,740 | +0.11% | 5천 |
|---|
| 2026.04.13 | ₩38,175 | ₩38,596 | ₩38,175 | ₩38,596 | +1.10% | 4.7천 |
|---|
| 2026.04.10 | ₩38,350 | ₩38,363 | ₩38,263 | ₩38,263 | -0.23% | 6천 |
|---|
| 2026.04.09 | ₩38,149 | ₩38,578 | ₩38,149 | ₩38,465 | +0.83% | 3.1천 |
|---|
| 2026.04.08 | ₩38,350 | ₩38,350 | ₩38,216 | ₩38,281 | -0.18% | 1.9만 |
|---|
| 2026.04.07 | ₩37,170 | ₩37,170 | ₩36,982 | ₩37,146 | -0.06% | 1.2천 |
|---|
| 2026.04.06 | ₩36,821 | ₩37,116 | ₩36,821 | ₩37,097 | +0.75% | 4천 |
|---|
| 2026.04.02 | ₩36,767 | ₩37,036 | ₩36,765 | ₩36,991 | +0.61% | 8.6천 |
|---|
| 2026.04.01 | ₩36,848 | ₩37,022 | ₩36,781 | ₩36,849 | +0.00% | 111.7만 |
|---|
| 2026.03.31 | ₩36,191 | ₩36,513 | ₩35,882 | ₩36,446 | +0.70% | 1.8만 |
|---|
| 2026.03.30 | ₩35,735 | ₩35,870 | ₩35,507 | ₩35,578 | -0.44% | 7.1천 |
|---|
| 2026.03.27 | ₩36,325 | ₩36,325 | ₩35,950 | ₩35,974 | -0.97% | 3.7천 |
|---|
| 2026.03.26 | ₩36,995 | ₩36,995 | ₩36,312 | ₩36,356 | -1.73% | 5.6천 |
|---|
| 2026.03.25 | ₩37,036 | ₩37,089 | ₩36,902 | ₩37,049 | +0.04% | 5천 |
|---|
| 2026.03.24 | ₩36,687 | ₩37,049 | ₩36,660 | ₩36,780 | +0.25% | 3.4천 |
|---|
| 2026.03.23 | ₩36,499 | ₩36,969 | ₩36,446 | ₩36,471 | -0.08% | 7.4천 |
|---|
| 2026.03.20 | ₩36,124 | ₩36,191 | ₩35,762 | ₩35,802 | -0.89% | 7.1천 |
|---|
| 2026.03.19 | ₩36,003 | ₩36,487 | ₩36,003 | ₩36,487 | +1.34% | 3.3천 |
|---|
| 2026.03.18 | ₩36,660 | ₩36,660 | ₩36,184 | ₩36,184 | -1.30% | 4.8만 |
|---|
| 2026.03.17 | ₩36,700 | ₩36,700 | ₩36,459 | ₩36,475 | -0.61% | 1.8만 |
|---|
| 2026.03.16 | ₩36,540 | ₩36,660 | ₩36,312 | ₩36,401 | -0.38% | 8.4천 |
|---|
| 2026.03.13 | ₩36,365 | ₩36,365 | ₩35,856 | ₩35,964 | -1.10% | 4.7만 |
|---|
| 2026.03.12 | ₩36,338 | ₩36,432 | ₩35,962 | ₩35,962 | -1.04% | 1.1만 |
|---|
| 2026.03.11 | ₩36,459 | ₩36,754 | ₩36,459 | ₩36,667 | +0.57% | 1.5만 |
|---|
| 2026.03.10 | ₩37,062 | ₩37,250 | ₩36,680 | ₩36,696 | -0.99% | 2.3만 |
|---|
| 2026.03.09 | ₩36,137 | ₩36,955 | ₩35,923 | ₩36,931 | +2.20% | 4.6만 |
|---|
| 2026.03.06 | ₩37,612 | ₩37,612 | ₩36,729 | ₩36,739 | -2.32% | 2.7만 |
|---|
| 2026.03.05 | ₩38,088 | ₩38,149 | ₩37,404 | ₩37,611 | -1.25% | 8.3천 |
|---|
| 2026.03.04 | ₩38,591 | ₩38,591 | ₩38,336 | ₩38,394 | -0.51% | 7.3만 |
|---|
| 2026.03.03 | ₩37,947 | ₩38,617 | ₩37,585 | ₩38,440 | +1.30% | 5.4천 |
|---|
| 2026.03.02 | ₩38,202 | ₩39,047 | ₩38,202 | ₩38,926 | +1.90% | 1.7만 |
|---|
| 2026.02.27 | ₩38,444 | ₩38,658 | ₩38,444 | ₩38,615 | +0.45% | 7.2천 |
|---|
| 2026.02.26 | ₩38,645 | ₩38,953 | ₩38,497 | ₩38,878 | +0.60% | 1.7만 |
|---|
| 2026.02.25 | ₩38,940 | ₩38,940 | ₩38,564 | ₩38,757 | -0.47% | 9.2천 |
|---|
| 2026.02.24 | ₩38,578 | ₩38,906 | ₩38,578 | ₩38,732 | +0.40% | 1.8만 |
|---|
| 2026.02.23 | ₩38,886 | ₩38,886 | ₩38,417 | ₩38,600 | -0.73% | 3.2천 |
|---|
| 2026.02.20 | ₩39,020 | ₩39,355 | ₩38,973 | ₩39,174 | +0.40% | 1만 |
|---|
| 2026.02.19 | ₩38,926 | ₩39,181 | ₩38,725 | ₩39,035 | +0.28% | 2.1만 |
|---|
| 2026.02.18 | ₩38,765 | ₩39,302 | ₩38,765 | ₩39,048 | +0.73% | 1.6만 |
|---|
| 2026.02.17 | ₩39,288 | ₩39,288 | ₩38,591 | ₩38,862 | -1.09% | 3.6천 |
|---|
| 2026.02.13 | ₩38,175 | ₩39,154 | ₩38,175 | ₩39,024 | +2.22% | 3.6천 |
|---|
| 2026.02.12 | ₩39,677 | ₩39,677 | ₩38,242 | ₩38,377 | -3.28% | 1.1만 |
|---|
| 2026.02.11 | ₩39,422 | ₩39,422 | ₩39,013 | ₩39,331 | -0.23% | 2.8만 |
|---|
| 2026.02.10 | ₩39,101 | ₩39,275 | ₩39,085 | ₩39,085 | -0.04% | 1.5만 |
|---|
| 2026.02.09 | ₩38,886 | ₩39,329 | ₩38,846 | ₩39,048 | +0.42% | 6.3천 |
|---|
| 2026.02.06 | ₩38,806 | ₩39,382 | ₩38,725 | ₩39,337 | +1.37% | 9.1천 |
|---|
| 2026.02.05 | ₩38,162 | ₩38,296 | ₩37,992 | ₩37,992 | -0.45% | 2.2만 |
|---|
| 2026.02.04 | ₩38,584 | ₩38,605 | ₩37,934 | ₩38,308 | -0.72% | 4.2만 |
|---|
| 2026.02.03 | ₩38,591 | ₩38,698 | ₩38,001 | ₩38,354 | -0.62% | 2.6만 |
|---|
| 2026.02.02 | ₩38,189 | ₩38,598 | ₩38,189 | ₩38,438 | +0.65% | 17.4만 |
|---|
| 2026.01.30 | ₩37,961 | ₩38,310 | ₩37,947 | ₩38,059 | +0.26% | 2.6만 |
|---|
| 2026.01.29 | ₩38,296 | ₩38,658 | ₩38,055 | ₩38,269 | -0.07% | 4.4만 |
|---|
| 2026.01.28 | ₩38,417 | ₩38,470 | ₩38,256 | ₩38,303 | -0.30% | 5.2천 |
|---|
| 2026.01.27 | ₩38,437 | ₩38,444 | ₩38,283 | ₩38,403 | -0.09% | 3.9천 |
|---|
| 2026.01.26 | ₩38,578 | ₩38,578 | ₩38,310 | ₩38,363 | -0.56% | 7.1천 |
|---|
| 2026.01.23 | ₩38,779 | ₩38,779 | ₩38,269 | ₩38,339 | -1.13% | 4.7천 |
|---|
| 2026.01.22 | ₩38,926 | ₩38,993 | ₩38,765 | ₩38,776 | -0.39% | 2.4만 |
|---|
| 2026.01.21 | ₩38,377 | ₩38,859 | ₩38,377 | ₩38,763 | +1.01% | 1.1만 |
|---|
| 2026.01.20 | ₩37,947 | ₩38,323 | ₩37,907 | ₩37,921 | -0.07% | 8.6천 |
|---|
| 2026.01.16 | ₩38,832 | ₩38,832 | ₩38,535 | ₩38,535 | -0.77% | 3.9만 |
|---|
| 2026.01.15 | ₩38,350 | ₩38,806 | ₩38,310 | ₩38,664 | +0.82% | 8.2천 |
|---|
| 2026.01.14 | ₩37,961 | ₩38,055 | ₩37,840 | ₩38,002 | +0.11% | 9.1천 |
|---|
| 2026.01.13 | ₩37,974 | ₩37,974 | ₩37,780 | ₩37,917 | -0.15% | 6.6만 |
|---|
| 2026.01.12 | ₩37,438 | ₩37,773 | ₩37,438 | ₩37,740 | +0.81% | 2.3만 |
|---|
| 2026.01.09 | ₩37,599 | ₩37,720 | ₩37,505 | ₩37,571 | -0.07% | 9.7천 |
|---|
| 2026.01.08 | ₩37,438 | ₩37,438 | ₩37,290 | ₩37,343 | -0.25% | 9.2천 |
|---|
| 2026.01.07 | ₩37,317 | ₩37,451 | ₩37,309 | ₩37,309 | -0.02% | 5.4천 |
|---|
| 2026.01.06 | ₩37,223 | ₩37,572 | ₩37,079 | ₩37,512 | +0.77% | 4.7만 |
|---|
| 2026.01.05 | ₩36,660 | ₩36,995 | ₩36,660 | ₩36,947 | +0.78% | 7.1천 |
|---|
| 2026.01.02 | ₩35,976 | ₩36,451 | ₩35,976 | ₩36,451 | +1.32% | 4.9천 |
|---|
| 2025.12.31 | ₩36,258 | ₩36,258 | ₩35,939 | ₩35,939 | -0.88% | 6.5천 |
|---|
| 2025.12.30 | ₩36,365 | ₩36,710 | ₩36,365 | ₩36,447 | +0.22% | 2.8천 |
|---|
| 2025.12.29 | ₩36,875 | ₩36,875 | ₩36,747 | ₩36,747 | -0.35% | 2천 |
|---|
| 2025.12.26 | ₩36,808 | ₩36,883 | ₩36,741 | ₩36,883 | +0.20% | 2.3천 |
|---|
| 2025.12.24 | ₩36,808 | ₩36,888 | ₩36,781 | ₩36,852 | +0.12% | 2.3천 |
|---|
| 2025.12.23 | ₩36,687 | ₩36,808 | ₩36,647 | ₩36,773 | +0.23% | 3.6천 |
|---|
| 2025.12.22 | ₩36,861 | ₩36,888 | ₩36,741 | ₩36,754 | -0.29% | 9.8천 |
|---|
| 2025.12.19 | ₩36,432 | ₩36,580 | ₩36,432 | ₩36,574 | +0.39% | 1.5천 |
|---|
| 2025.12.18 | ₩36,580 | ₩36,593 | ₩36,312 | ₩36,334 | -0.67% | 2.9천 |
|---|
| 2025.12.17 | ₩36,513 | ₩36,513 | ₩36,097 | ₩36,104 | -1.12% | 4.7천 |
|---|
| 2025.12.16 | ₩36,754 | ₩36,794 | ₩36,298 | ₩36,409 | -0.94% | 7.3천 |
|---|
| 2025.12.15 | ₩37,056 | ₩37,056 | ₩36,660 | ₩36,719 | -0.91% | 6.5천 |
|---|
| 2025.12.12 | ₩37,237 | ₩37,237 | ₩36,864 | ₩36,864 | -1.00% | 1.1만 |
|---|
| 2025.12.11 | ₩37,331 | ₩37,599 | ₩37,170 | ₩37,552 | +0.59% | 1.4만 |
|---|
| 2025.12.10 | ₩36,835 | ₩37,384 | ₩36,782 | ₩37,213 | +1.03% | 3.7천 |
|---|
| 2025.12.09 | ₩36,714 | ₩36,868 | ₩36,694 | ₩36,694 | -0.05% | 1.4만 |
|---|
| 2025.12.08 | ₩37,277 | ₩37,277 | ₩36,607 | ₩36,607 | -1.80% | 4만 |
|---|
| 2025.12.05 | ₩36,781 | ₩36,887 | ₩36,754 | ₩36,790 | +0.03% | 3.2천 |
|---|
| 2025.12.04 | ₩36,620 | ₩36,743 | ₩36,482 | ₩36,640 | +0.05% | 1천 |
|---|
| 2025.12.03 | ₩36,191 | ₩36,550 | ₩36,151 | ₩36,550 | +0.99% | 1.1천 |
|---|
| 2025.12.02 | ₩36,271 | ₩36,271 | ₩36,054 | ₩36,054 | -0.60% | 3만 |
|---|
| 2025.12.01 | ₩36,110 | ₩36,365 | ₩36,022 | ₩36,022 | -0.25% | 1.1만 |
|---|
| 2025.11.28 | ₩36,137 | ₩36,338 | ₩36,137 | ₩36,255 | +0.33% | 3천 |
|---|
| 2025.11.26 | ₩36,084 | ₩36,258 | ₩36,017 | ₩36,065 | -0.05% | 2.1만 |
|---|
| 2025.11.25 | ₩35,413 | ₩35,842 | ₩35,266 | ₩35,743 | +0.93% | 1.2만 |
|---|
| 2025.11.24 | ₩35,212 | ₩35,386 | ₩35,212 | ₩35,313 | +0.29% | 1.8만 |
|---|
| 2025.11.21 | ₩34,354 | ₩35,078 | ₩34,206 | ₩34,922 | +1.65% | 4.2천 |
|---|
| 2025.11.20 | ₩35,132 | ₩35,319 | ₩34,123 | ₩34,123 | -2.87% | 5.1천 |
|---|
| 2025.11.19 | ₩34,716 | ₩34,716 | ₩34,515 | ₩34,694 | -0.06% | 2.7천 |
|---|
| 2025.11.18 | ₩34,334 | ₩34,810 | ₩34,287 | ₩34,602 | +0.78% | 8.5천 |
|---|
| 2025.11.17 | ₩35,145 | ₩35,172 | ₩34,536 | ₩34,582 | -1.60% | 4.6천 |
|---|
| 2025.11.14 | ₩34,890 | ₩35,232 | ₩34,890 | ₩35,176 | +0.82% | 4.8천 |
|---|
| 2025.11.13 | ₩35,798 | ₩35,798 | ₩35,185 | ₩35,250 | -1.53% | 3.3천 |
|---|
| 2025.11.12 | ₩36,211 | ₩36,258 | ₩36,054 | ₩36,054 | -0.43% | 3.9천 |
|---|
| 2025.11.11 | ₩36,191 | ₩36,191 | ₩36,003 | ₩36,072 | -0.33% | 19.4만 |
|---|
| 2025.11.10 | ₩36,057 | ₩36,258 | ₩36,057 | ₩36,204 | +0.41% | 7.2천 |
|---|
| 2025.11.07 | ₩35,333 | ₩35,786 | ₩35,333 | ₩35,786 | +1.28% | 800 |
|---|
| 2025.11.06 | ₩35,829 | ₩35,829 | ₩35,440 | ₩35,605 | -0.62% | 1.3만 |
|---|
| 2025.11.05 | ₩35,655 | ₩35,976 | ₩35,655 | ₩35,802 | +0.41% | 1.9천 |
|---|
| 2025.11.04 | ₩35,628 | ₩35,722 | ₩35,491 | ₩35,491 | -0.38% | 9.2천 |
|---|
| 2025.11.03 | ₩35,815 | ₩36,084 | ₩35,815 | ₩36,065 | +0.70% | 1천 |
|---|
| 2025.10.31 | ₩36,043 | ₩36,057 | ₩35,842 | ₩36,029 | -0.04% | 1.8천 |
|---|
| 2025.10.30 | ₩36,271 | ₩36,271 | ₩35,825 | ₩35,825 | -1.23% | 2천 |
|---|
| 2025.10.29 | ₩36,593 | ₩36,727 | ₩36,408 | ₩36,408 | -0.51% | 3.4천 |
|---|
| 2025.10.28 | ₩36,875 | ₩36,875 | ₩36,781 | ₩36,792 | -0.23% | 4.8천 |
|---|
| 2025.10.27 | ₩37,076 | ₩37,076 | ₩37,049 | ₩37,049 | -0.07% | 2.9천 |
|---|
| 2025.10.24 | ₩37,076 | ₩37,076 | ₩36,908 | ₩36,908 | -0.45% | 7.3천 |
|---|
| 2025.10.23 | ₩36,432 | ₩36,678 | ₩36,392 | ₩36,678 | +0.67% | 1.2천 |
|---|
| 2025.10.22 | ₩36,687 | ₩36,737 | ₩36,191 | ₩36,191 | -1.35% | 4.3천 |
|---|
| 2025.10.21 | ₩36,674 | ₩36,955 | ₩36,674 | ₩36,839 | +0.45% | 7.1천 |
|---|
| 2025.10.20 | ₩36,593 | ₩36,767 | ₩36,593 | ₩36,741 | +0.40% | 7.7천 |
|---|
| 2025.10.17 | ₩36,262 | ₩36,262 | ₩36,204 | ₩36,215 | -0.13% | 1.5천 |
|---|
| 2025.10.16 | ₩36,432 | ₩36,432 | ₩36,094 | ₩36,136 | -0.81% | 1.3천 |
|---|
| 2025.10.15 | ₩36,767 | ₩36,848 | ₩36,497 | ₩36,609 | -0.43% | 2.5만 |
|---|
| 2025.10.14 | ₩35,543 | ₩36,459 | ₩35,543 | ₩36,379 | +2.35% | 1.6천 |
|---|
| 2025.10.13 | ₩35,829 | ₩35,976 | ₩35,668 | ₩35,931 | +0.28% | 1.2만 |
|---|
| 2025.10.10 | ₩36,137 | ₩36,151 | ₩35,128 | ₩35,128 | -2.79% | 4.3천 |
|---|