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 | ₩37,440 | ₩37,734 | ₩37,440 | ₩37,668 | +0.61% | 3.2천 |
| 2026.10.08 | ₩37,333 | ₩37,454 | ₩37,261 | ₩37,436 | +0.28% | 3천 |
| 2026.10.07 | ₩37,668 | ₩37,668 | ₩37,240 | ₩37,340 | -0.87% | 7.4천 |
| 2026.10.06 | ₩37,853 | ₩37,922 | ₩37,714 | ₩37,840 | -0.04% | 1.6만 |
| 2026.10.05 | ₩37,240 | ₩37,668 | ₩37,146 | ₩37,567 | +0.88% | 2.6천 |
| 2026.10.02 | ₩37,427 | ₩37,481 | ₩37,363 | ₩37,363 | -0.17% | 6.1천 |
| 2026.10.01 | ₩36,572 | ₩37,039 | ₩36,570 | ₩36,959 | +1.06% | 1.5만 |
| 2026.09.30 | ₩36,866 | ₩36,879 | ₩36,665 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,687 |
| -0.49% |
| 1만 |
| 2026.09.29 | ₩36,826 | ₩36,892 | ₩36,578 | ₩36,859 | +0.09% | 6.5천 |
|---|
| 2026.09.28 | ₩37,026 | ₩37,026 | ₩36,732 | ₩36,880 | -0.39% | 4.2만 |
|---|
| 2026.09.25 | ₩37,120 | ₩37,186 | ₩36,932 | ₩37,038 | -0.22% | 2.2만 |
|---|
| 2026.09.24 | ₩37,106 | ₩37,146 | ₩36,946 | ₩37,023 | -0.22% | 1.4만 |
|---|
| 2026.09.23 | ₩37,367 | ₩37,533 | ₩37,284 | ₩37,284 | -0.22% | 5.5천 |
|---|
| 2026.09.22 | ₩37,641 | ₩37,641 | ₩37,497 | ₩37,519 | -0.32% | 5.8천 |
|---|
| 2026.09.21 | ₩37,561 | ₩37,652 | ₩37,494 | ₩37,566 | +0.01% | 3.4만 |
|---|
| 2026.09.18 | ₩37,521 | ₩37,521 | ₩37,354 | ₩37,432 | -0.24% | 5.8천 |
|---|
| 2026.09.17 | ₩37,841 | ₩37,841 | ₩37,597 | ₩37,597 | -0.65% | 6.1천 |
|---|
| 2026.09.16 | ₩37,748 | ₩37,882 | ₩37,313 | ₩37,440 | -0.81% | 2.7만 |
|---|
| 2026.09.15 | ₩37,614 | ₩37,849 | ₩37,587 | ₩37,601 | -0.04% | 2.4만 |
|---|
| 2026.09.14 | ₩37,721 | ₩37,868 | ₩37,668 | ₩37,733 | +0.03% | 10만 |
|---|
| 2026.09.11 | ₩37,708 | ₩38,015 | ₩37,708 | ₩37,951 | +0.65% | 1.5만 |
|---|
| 2026.09.10 | ₩37,320 | ₩37,821 | ₩37,320 | ₩37,714 | +1.06% | 2.7만 |
|---|
| 2026.09.09 | ₩38,135 | ₩38,135 | ₩37,883 | ₩37,883 | -0.66% | 5.9천 |
|---|
| 2026.09.08 | ₩38,456 | ₩38,577 | ₩38,341 | ₩38,341 | -0.30% | 1.6만 |
|---|
| 2026.09.04 | ₩39,352 | ₩39,352 | ₩38,483 | ₩38,613 | -1.88% | 2.5만 |
|---|
| 2026.09.03 | ₩38,657 | ₩38,657 | ₩38,269 | ₩38,563 | -0.24% | 1.4만 |
|---|
| 2026.09.02 | ₩38,289 | ₩38,570 | ₩38,289 | ₩38,494 | +0.53% | 1.9만 |
|---|
| 2026.09.01 | ₩38,443 | ₩38,523 | ₩38,256 | ₩38,256 | -0.49% | 2.2만 |
|---|
| 2026.08.31 | ₩38,575 | ₩38,684 | ₩38,543 | ₩38,651 | +0.20% | 1.3만 |
|---|
| 2026.08.28 | ₩39,178 | ₩39,178 | ₩38,744 | ₩38,760 | -1.07% | 1.5만 |
|---|
| 2026.08.27 | ₩39,338 | ₩39,338 | ₩39,085 | ₩39,138 | -0.51% | 1.8만 |
|---|
| 2026.08.26 | ₩39,365 | ₩39,530 | ₩39,365 | ₩39,445 | +0.20% | 2.7천 |
|---|
| 2026.08.25 | ₩39,432 | ₩39,465 | ₩39,325 | ₩39,356 | -0.19% | 3.7천 |
|---|
| 2026.08.24 | ₩39,826 | ₩39,826 | ₩39,562 | ₩39,562 | -0.66% | 1.5만 |
|---|
| 2026.08.21 | ₩39,927 | ₩39,940 | ₩39,766 | ₩39,864 | -0.16% | 8.2천 |
|---|
| 2026.08.20 | ₩40,034 | ₩40,167 | ₩39,833 | ₩39,868 | -0.41% | 3.5만 |
|---|
| 2026.08.19 | ₩40,568 | ₩40,568 | ₩40,194 | ₩40,207 | -0.89% | 1.1만 |
|---|
| 2026.08.18 | ₩40,822 | ₩40,849 | ₩40,416 | ₩40,416 | -1.00% | 1.2만 |
|---|
| 2026.08.17 | ₩41,223 | ₩41,290 | ₩41,156 | ₩41,160 | -0.15% | 1만 |
|---|
| 2026.08.14 | ₩41,360 | ₩41,424 | ₩41,277 | ₩41,305 | -0.13% | 9.7천 |
|---|
| 2026.08.13 | ₩41,251 | ₩41,303 | ₩41,090 | ₩41,290 | +0.09% | 1.6만 |
|---|
| 2026.08.12 | ₩40,996 | ₩41,250 | ₩40,996 | ₩41,130 | +0.33% | 1.7만 |
|---|
| 2026.08.11 | ₩41,009 | ₩41,116 | ₩40,822 | ₩40,822 | -0.46% | 3.3만 |
|---|
| 2026.08.10 | ₩41,063 | ₩41,063 | ₩40,778 | ₩40,778 | -0.69% | 6.5천 |
|---|
| 2026.08.07 | ₩40,856 | ₩41,009 | ₩40,849 | ₩40,878 | +0.06% | 7.9천 |
|---|
| 2026.08.06 | ₩41,130 | ₩41,130 | ₩40,679 | ₩40,679 | -1.10% | 8.5천 |
|---|
| 2026.08.05 | ₩41,083 | ₩41,277 | ₩40,893 | ₩40,893 | -0.46% | 9.7천 |
|---|
| 2026.08.04 | ₩40,555 | ₩41,090 | ₩40,555 | ₩41,013 | +1.13% | 6.9천 |
|---|
| 2026.08.03 | ₩40,087 | ₩40,276 | ₩40,087 | ₩40,276 | +0.47% | 4.3천 |
|---|
| 2026.07.31 | ₩39,673 | ₩39,764 | ₩39,539 | ₩39,603 | -0.18% | 9.2천 |
|---|
| 2026.07.30 | ₩39,392 | ₩39,546 | ₩39,138 | ₩39,546 | +0.39% | 3.3천 |
|---|
| 2026.07.29 | ₩39,526 | ₩39,579 | ₩39,091 | ₩39,091 | -1.10% | 1.4만 |
|---|
| 2026.07.28 | ₩39,512 | ₩39,686 | ₩39,459 | ₩39,663 | +0.38% | 7.5천 |
|---|
| 2026.07.27 | ₩39,940 | ₩39,940 | ₩39,445 | ₩39,647 | -0.73% | 4.8천 |
|---|
| 2026.07.24 | ₩39,793 | ₩40,007 | ₩39,659 | ₩39,713 | -0.20% | 7.7천 |
|---|
| 2026.07.23 | ₩40,007 | ₩40,020 | ₩39,699 | ₩39,749 | -0.64% | 6.2만 |
|---|
| 2026.07.22 | ₩40,141 | ₩40,187 | ₩39,913 | ₩40,003 | -0.34% | 6.6천 |
|---|
| 2026.07.21 | ₩39,887 | ₩40,060 | ₩39,853 | ₩40,031 | +0.36% | 1.5만 |
|---|
| 2026.07.20 | ₩40,007 | ₩40,007 | ₩39,721 | ₩39,721 | -0.72% | 1.1만 |
|---|
| 2026.07.17 | ₩40,328 | ₩40,328 | ₩39,900 | ₩39,987 | -0.85% | 7.8만 |
|---|
| 2026.07.16 | ₩40,368 | ₩40,448 | ₩40,247 | ₩40,313 | -0.14% | 8.4천 |
|---|
| 2026.07.15 | ₩40,239 | ₩40,328 | ₩40,020 | ₩40,122 | -0.29% | 4.5천 |
|---|
| 2026.07.14 | ₩40,194 | ₩40,542 | ₩40,074 | ₩40,194 | 0.00% | 2만 |
|---|
| 2026.07.13 | ₩40,141 | ₩40,288 | ₩39,940 | ₩39,959 | -0.45% | 5.4천 |
|---|
| 2026.07.10 | ₩40,341 | ₩40,341 | ₩40,141 | ₩40,165 | -0.44% | 2.6만 |
|---|
| 2026.07.09 | ₩40,181 | ₩40,394 | ₩40,158 | ₩40,158 | -0.06% | 1.8만 |
|---|
| 2026.07.08 | ₩39,686 | ₩39,820 | ₩39,445 | ₩39,794 | +0.27% | 1.1만 |
|---|
| 2026.07.07 | ₩40,167 | ₩40,167 | ₩40,027 | ₩40,098 | -0.17% | 2.7만 |
|---|
| 2026.07.06 | ₩40,795 | ₩40,795 | ₩40,497 | ₩40,497 | -0.73% | 4.6천 |
|---|
| 2026.07.02 | ₩41,009 | ₩41,009 | ₩40,194 | ₩40,488 | -1.27% | 1.9만 |
|---|
| 2026.07.01 | ₩41,103 | ₩41,210 | ₩40,806 | ₩40,806 | -0.72% | 5.8천 |
|---|
| 2026.06.30 | ₩41,210 | ₩41,504 | ₩41,210 | ₩41,437 | +0.55% | 3.6만 |
|---|
| 2026.06.29 | ₩40,969 | ₩41,076 | ₩40,622 | ₩41,019 | +0.12% | 5.5천 |
|---|
| 2026.06.26 | ₩41,009 | ₩41,023 | ₩40,755 | ₩40,989 | -0.05% | 4.7천 |
|---|
| 2026.06.25 | ₩40,943 | ₩41,156 | ₩40,822 | ₩40,957 | +0.04% | 2.1만 |
|---|
| 2026.06.24 | ₩40,381 | ₩40,729 | ₩40,167 | ₩40,519 | +0.34% | 2.1만 |
|---|
| 2026.06.23 | ₩40,074 | ₩40,314 | ₩40,074 | ₩40,193 | +0.30% | 9.2천 |
|---|
| 2026.06.22 | ₩40,435 | ₩40,555 | ₩40,321 | ₩40,523 | +0.22% | 1.6만 |
|---|
| 2026.06.18 | ₩40,221 | ₩40,362 | ₩40,167 | ₩40,362 | +0.35% | 6.2천 |
|---|
| 2026.06.17 | ₩40,822 | ₩40,822 | ₩39,880 | ₩39,880 | -2.31% | 9천 |
|---|
| 2026.06.16 | ₩40,568 | ₩40,889 | ₩40,447 | ₩40,447 | -0.30% | 1.3만 |
|---|
| 2026.06.15 | ₩40,956 | ₩40,983 | ₩40,562 | ₩40,562 | -0.96% | 8.3천 |
|---|
| 2026.06.12 | ₩40,381 | ₩40,662 | ₩40,381 | ₩40,411 | +0.07% | 5.7만 |
|---|
| 2026.06.11 | ₩39,713 | ₩40,261 | ₩39,629 | ₩40,183 | +1.18% | 5.3천 |
|---|
| 2026.06.10 | ₩39,980 | ₩40,020 | ₩39,218 | ₩39,286 | -1.74% | 7.4천 |
|---|
| 2026.06.09 | ₩40,087 | ₩40,154 | ₩38,884 | ₩39,722 | -0.91% | 2.3만 |
|---|
| 2026.06.08 | ₩39,806 | ₩39,806 | ₩39,330 | ₩39,472 | -0.84% | 7.7천 |
|---|
| 2026.06.05 | ₩39,980 | ₩39,980 | ₩39,302 | ₩39,302 | -1.70% | 1.5만 |
|---|
| 2026.06.04 | ₩40,141 | ₩40,288 | ₩40,034 | ₩40,197 | +0.14% | 8.8천 |
|---|
| 2026.06.03 | ₩40,127 | ₩40,381 | ₩40,084 | ₩40,235 | +0.27% | 1.8만 |
|---|
| 2026.06.02 | ₩40,181 | ₩40,448 | ₩40,167 | ₩40,384 | +0.51% | 9.4천 |
|---|
| 2026.06.01 | ₩39,980 | ₩40,094 | ₩39,927 | ₩40,038 | +0.14% | 7.1천 |
|---|
| 2026.05.29 | ₩40,368 | ₩40,368 | ₩40,141 | ₩40,223 | -0.36% | 1.4만 |
|---|
| 2026.05.28 | ₩40,181 | ₩40,542 | ₩40,020 | ₩40,369 | +0.47% | 1.5만 |
|---|
| 2026.05.27 | ₩40,595 | ₩40,608 | ₩40,312 | ₩40,312 | -0.70% | 1.1만 |
|---|
| 2026.05.26 | ₩40,207 | ₩40,281 | ₩40,127 | ₩40,281 | +0.18% | 2만 |
|---|
| 2026.05.22 | ₩39,385 | ₩39,715 | ₩39,385 | ₩39,715 | +0.84% | 1.3만 |
|---|
| 2026.05.21 | ₩38,844 | ₩39,396 | ₩38,844 | ₩39,396 | +1.42% | 1.1만 |
|---|
| 2026.05.20 | ₩38,603 | ₩39,206 | ₩38,603 | ₩39,177 | +1.49% | 1.2만 |
|---|
| 2026.05.19 | ₩38,510 | ₩38,844 | ₩38,510 | ₩38,590 | +0.21% | 8.1천 |
|---|
| 2026.05.18 | ₩39,018 | ₩39,232 | ₩38,724 | ₩38,916 | -0.26% | 1.5만 |
|---|
| 2026.05.15 | ₩39,031 | ₩39,205 | ₩39,014 | ₩39,014 | -0.04% | 5천 |
|---|
| 2026.05.14 | ₩39,459 | ₩39,619 | ₩39,379 | ₩39,503 | +0.11% | 1.6만 |
|---|
| 2026.05.13 | ₩39,205 | ₩39,285 | ₩39,151 | ₩39,191 | -0.03% | 1.8만 |
|---|
| 2026.05.12 | ₩39,405 | ₩39,405 | ₩38,764 | ₩39,222 | -0.46% | 1.6만 |
|---|
| 2026.05.11 | ₩39,592 | ₩39,592 | ₩39,409 | ₩39,409 | -0.46% | 8.8천 |
|---|
| 2026.05.08 | ₩39,552 | ₩39,633 | ₩39,459 | ₩39,520 | -0.08% | 1.1만 |
|---|
| 2026.05.07 | ₩39,539 | ₩41,662 | ₩39,151 | ₩39,190 | -0.88% | 3.9천 |
|---|
| 2026.05.06 | ₩40,261 | ₩40,261 | ₩39,385 | ₩39,621 | -1.59% | 1.4만 |
|---|
| 2026.05.05 | ₩39,846 | ₩40,087 | ₩39,572 | ₩40,022 | +0.44% | 1.9만 |
|---|
| 2026.05.04 | ₩39,479 | ₩39,766 | ₩39,379 | ₩39,435 | -0.11% | 1.1만 |
|---|
| 2026.05.01 | ₩39,887 | ₩39,887 | ₩39,646 | ₩39,649 | -0.60% | 9.7천 |
|---|
| 2026.04.30 | ₩38,964 | ₩39,646 | ₩38,964 | ₩39,633 | +1.72% | 1.9만 |
|---|
| 2026.04.29 | ₩39,499 | ₩39,499 | ₩38,563 | ₩38,666 | -2.11% | 2.5만 |
|---|
| 2026.04.28 | ₩39,258 | ₩39,258 | ₩38,951 | ₩39,014 | -0.62% | 1.5만 |
|---|
| 2026.04.27 | ₩39,499 | ₩39,566 | ₩39,486 | ₩39,540 | +0.10% | 1.5만 |
|---|
| 2026.04.24 | ₩39,479 | ₩39,659 | ₩39,445 | ₩39,555 | +0.19% | 8.3천 |
|---|
| 2026.04.23 | ₩39,666 | ₩39,699 | ₩39,058 | ₩39,484 | -0.46% | 1.2만 |
|---|
| 2026.04.22 | ₩39,499 | ₩39,499 | ₩39,318 | ₩39,436 | -0.16% | 2.2만 |
|---|
| 2026.04.21 | ₩39,739 | ₩39,860 | ₩39,245 | ₩39,245 | -1.24% | 6.7천 |
|---|
| 2026.04.20 | ₩39,472 | ₩39,633 | ₩39,459 | ₩39,551 | +0.20% | 8.5천 |
|---|
| 2026.04.17 | ₩39,953 | ₩39,953 | ₩39,004 | ₩39,383 | -1.43% | 1.4만 |
|---|
| 2026.04.16 | ₩38,684 | ₩39,085 | ₩38,577 | ₩38,663 | -0.05% | 3만 |
|---|
| 2026.04.15 | ₩38,577 | ₩38,724 | ₩38,403 | ₩38,574 | -0.01% | 1.4만 |
|---|
| 2026.04.14 | ₩38,577 | ₩38,697 | ₩38,570 | ₩38,618 | +0.11% | 5천 |
|---|
| 2026.04.13 | ₩38,055 | ₩38,475 | ₩38,055 | ₩38,475 | +1.10% | 4.7천 |
|---|
| 2026.04.10 | ₩38,229 | ₩38,242 | ₩38,142 | ₩38,142 | -0.23% | 6천 |
|---|
| 2026.04.09 | ₩38,029 | ₩38,456 | ₩38,029 | ₩38,344 | +0.83% | 3.1천 |
|---|
| 2026.04.08 | ₩38,229 | ₩38,229 | ₩38,095 | ₩38,161 | -0.18% | 1.9만 |
|---|
| 2026.04.07 | ₩37,053 | ₩37,053 | ₩36,866 | ₩37,029 | -0.06% | 1.2천 |
|---|
| 2026.04.06 | ₩36,705 | ₩36,999 | ₩36,705 | ₩36,981 | +0.75% | 4천 |
|---|
| 2026.04.02 | ₩36,652 | ₩36,919 | ₩36,649 | ₩36,875 | +0.61% | 8.6천 |
|---|
| 2026.04.01 | ₩36,732 | ₩36,906 | ₩36,665 | ₩36,733 | +0.00% | 111.7만 |
|---|
| 2026.03.31 | ₩36,077 | ₩36,398 | ₩35,770 | ₩36,331 | +0.70% | 1.8만 |
|---|
| 2026.03.30 | ₩35,623 | ₩35,758 | ₩35,395 | ₩35,466 | -0.44% | 7.1천 |
|---|
| 2026.03.27 | ₩36,211 | ₩36,211 | ₩35,836 | ₩35,860 | -0.97% | 3.7천 |
|---|
| 2026.03.26 | ₩36,879 | ₩36,879 | ₩36,197 | ₩36,241 | -1.73% | 5.6천 |
|---|
| 2026.03.25 | ₩36,919 | ₩36,973 | ₩36,785 | ₩36,932 | +0.04% | 5천 |
|---|
| 2026.03.24 | ₩36,572 | ₩36,932 | ₩36,545 | ₩36,664 | +0.25% | 3.4천 |
|---|
| 2026.03.23 | ₩36,384 | ₩36,852 | ₩36,331 | ₩36,356 | -0.08% | 7.4천 |
|---|
| 2026.03.20 | ₩36,010 | ₩36,077 | ₩35,649 | ₩35,689 | -0.89% | 7.1천 |
|---|
| 2026.03.19 | ₩35,890 | ₩36,372 | ₩35,890 | ₩36,372 | +1.34% | 3.3천 |
|---|
| 2026.03.18 | ₩36,545 | ₩36,545 | ₩36,070 | ₩36,070 | -1.30% | 4.8만 |
|---|
| 2026.03.17 | ₩36,585 | ₩36,585 | ₩36,344 | ₩36,360 | -0.61% | 1.8만 |
|---|
| 2026.03.16 | ₩36,425 | ₩36,545 | ₩36,197 | ₩36,287 | -0.38% | 8.4천 |
|---|
| 2026.03.13 | ₩36,251 | ₩36,251 | ₩35,743 | ₩35,851 | -1.10% | 4.7만 |
|---|
| 2026.03.12 | ₩36,224 | ₩36,318 | ₩35,848 | ₩35,848 | -1.04% | 1.1만 |
|---|
| 2026.03.11 | ₩36,344 | ₩36,638 | ₩36,344 | ₩36,552 | +0.57% | 1.5만 |
|---|
| 2026.03.10 | ₩36,946 | ₩37,133 | ₩36,565 | ₩36,581 | -0.99% | 2.3만 |
|---|
| 2026.03.09 | ₩36,024 | ₩36,839 | ₩35,810 | ₩36,815 | +2.20% | 4.6만 |
|---|
| 2026.03.06 | ₩37,494 | ₩37,494 | ₩36,613 | ₩36,624 | -2.32% | 2.7만 |
|---|
| 2026.03.05 | ₩37,968 | ₩38,029 | ₩37,287 | ₩37,493 | -1.25% | 8.3천 |
|---|
| 2026.03.04 | ₩38,470 | ₩38,470 | ₩38,216 | ₩38,273 | -0.51% | 7.3만 |
|---|
| 2026.03.03 | ₩37,828 | ₩38,495 | ₩37,467 | ₩38,319 | +1.30% | 5.4천 |
|---|
| 2026.03.02 | ₩38,082 | ₩38,924 | ₩38,082 | ₩38,804 | +1.90% | 1.7만 |
|---|
| 2026.02.27 | ₩38,323 | ₩38,536 | ₩38,323 | ₩38,494 | +0.45% | 7.2천 |
|---|
| 2026.02.26 | ₩38,523 | ₩38,831 | ₩38,376 | ₩38,756 | +0.60% | 1.7만 |
|---|
| 2026.02.25 | ₩38,817 | ₩38,817 | ₩38,443 | ₩38,635 | -0.47% | 9.2천 |
|---|
| 2026.02.24 | ₩38,456 | ₩38,784 | ₩38,456 | ₩38,610 | +0.40% | 1.8만 |
|---|
| 2026.02.23 | ₩38,764 | ₩38,764 | ₩38,296 | ₩38,479 | -0.73% | 3.2천 |
|---|
| 2026.02.20 | ₩38,897 | ₩39,232 | ₩38,851 | ₩39,051 | +0.40% | 1만 |
|---|
| 2026.02.19 | ₩38,804 | ₩39,058 | ₩38,603 | ₩38,912 | +0.28% | 2.1만 |
|---|
| 2026.02.18 | ₩38,643 | ₩39,178 | ₩38,643 | ₩38,925 | +0.73% | 1.6만 |
|---|
| 2026.02.17 | ₩39,165 | ₩39,165 | ₩38,470 | ₩38,740 | -1.09% | 3.6천 |
|---|
| 2026.02.13 | ₩38,055 | ₩39,031 | ₩38,055 | ₩38,901 | +2.22% | 3.6천 |
|---|
| 2026.02.12 | ₩39,552 | ₩39,552 | ₩38,122 | ₩38,256 | -3.28% | 1.1만 |
|---|
| 2026.02.11 | ₩39,298 | ₩39,298 | ₩38,891 | ₩39,207 | -0.23% | 2.8만 |
|---|
| 2026.02.10 | ₩38,978 | ₩39,151 | ₩38,962 | ₩38,962 | -0.04% | 1.5만 |
|---|
| 2026.02.09 | ₩38,764 | ₩39,205 | ₩38,724 | ₩38,925 | +0.42% | 6.3천 |
|---|
| 2026.02.06 | ₩38,684 | ₩39,258 | ₩38,603 | ₩39,213 | +1.37% | 9.1천 |
|---|
| 2026.02.05 | ₩38,042 | ₩38,176 | ₩37,872 | ₩37,872 | -0.45% | 2.2만 |
|---|
| 2026.02.04 | ₩38,463 | ₩38,483 | ₩37,815 | ₩38,188 | -0.72% | 4.2만 |
|---|
| 2026.02.03 | ₩38,470 | ₩38,577 | ₩37,882 | ₩38,233 | -0.62% | 2.6만 |
|---|
| 2026.02.02 | ₩38,069 | ₩38,476 | ₩38,069 | ₩38,317 | +0.65% | 17.4만 |
|---|
| 2026.01.30 | ₩37,841 | ₩38,189 | ₩37,828 | ₩37,939 | +0.26% | 2.6만 |
|---|
| 2026.01.29 | ₩38,176 | ₩38,536 | ₩37,935 | ₩38,149 | -0.07% | 4.4만 |
|---|
| 2026.01.28 | ₩38,296 | ₩38,349 | ₩38,135 | ₩38,182 | -0.30% | 5.2천 |
|---|
| 2026.01.27 | ₩38,316 | ₩38,323 | ₩38,162 | ₩38,283 | -0.09% | 3.9천 |
|---|
| 2026.01.26 | ₩38,456 | ₩38,456 | ₩38,189 | ₩38,242 | -0.56% | 7.1천 |
|---|
| 2026.01.23 | ₩38,657 | ₩38,657 | ₩38,149 | ₩38,218 | -1.13% | 4.7천 |
|---|
| 2026.01.22 | ₩38,804 | ₩38,871 | ₩38,643 | ₩38,654 | -0.39% | 2.4만 |
|---|
| 2026.01.21 | ₩38,256 | ₩38,737 | ₩38,256 | ₩38,641 | +1.01% | 1.1만 |
|---|
| 2026.01.20 | ₩37,828 | ₩38,202 | ₩37,788 | ₩37,801 | -0.07% | 8.6천 |
|---|
| 2026.01.16 | ₩38,710 | ₩38,710 | ₩38,414 | ₩38,414 | -0.77% | 3.9만 |
|---|
| 2026.01.15 | ₩38,229 | ₩38,684 | ₩38,189 | ₩38,542 | +0.82% | 8.2천 |
|---|
| 2026.01.14 | ₩37,841 | ₩37,935 | ₩37,721 | ₩37,883 | +0.11% | 9.1천 |
|---|
| 2026.01.13 | ₩37,855 | ₩37,855 | ₩37,661 | ₩37,797 | -0.15% | 6.6만 |
|---|
| 2026.01.12 | ₩37,320 | ₩37,654 | ₩37,320 | ₩37,621 | +0.81% | 2.3만 |
|---|
| 2026.01.09 | ₩37,481 | ₩37,601 | ₩37,387 | ₩37,452 | -0.07% | 9.7천 |
|---|
| 2026.01.08 | ₩37,320 | ₩37,320 | ₩37,173 | ₩37,225 | -0.25% | 9.2천 |
|---|
| 2026.01.07 | ₩37,200 | ₩37,333 | ₩37,192 | ₩37,192 | -0.02% | 5.4천 |
|---|
| 2026.01.06 | ₩37,106 | ₩37,454 | ₩36,962 | ₩37,394 | +0.77% | 4.7만 |
|---|
| 2026.01.05 | ₩36,545 | ₩36,879 | ₩36,545 | ₩36,831 | +0.78% | 7.1천 |
|---|
| 2026.01.02 | ₩35,863 | ₩36,336 | ₩35,863 | ₩36,336 | +1.32% | 4.9천 |
|---|
| 2025.12.31 | ₩36,144 | ₩36,144 | ₩35,826 | ₩35,826 | -0.88% | 6.5천 |
|---|
| 2025.12.30 | ₩36,251 | ₩36,594 | ₩36,251 | ₩36,332 | +0.22% | 2.8천 |
|---|
| 2025.12.29 | ₩36,759 | ₩36,759 | ₩36,632 | ₩36,632 | -0.35% | 2천 |
|---|
| 2025.12.26 | ₩36,692 | ₩36,767 | ₩36,625 | ₩36,767 | +0.20% | 2.3천 |
|---|
| 2025.12.24 | ₩36,692 | ₩36,772 | ₩36,665 | ₩36,736 | +0.12% | 2.3천 |
|---|
| 2025.12.23 | ₩36,572 | ₩36,692 | ₩36,531 | ₩36,657 | +0.23% | 3.6천 |
|---|
| 2025.12.22 | ₩36,745 | ₩36,772 | ₩36,625 | ₩36,638 | -0.29% | 9.8천 |
|---|
| 2025.12.19 | ₩36,318 | ₩36,465 | ₩36,318 | ₩36,459 | +0.39% | 1.5천 |
|---|
| 2025.12.18 | ₩36,465 | ₩36,478 | ₩36,197 | ₩36,220 | -0.67% | 2.9천 |
|---|
| 2025.12.17 | ₩36,398 | ₩36,398 | ₩35,983 | ₩35,990 | -1.12% | 4.7천 |
|---|
| 2025.12.16 | ₩36,638 | ₩36,678 | ₩36,184 | ₩36,295 | -0.94% | 7.3천 |
|---|
| 2025.12.15 | ₩36,939 | ₩36,939 | ₩36,545 | ₩36,604 | -0.91% | 6.5천 |
|---|
| 2025.12.12 | ₩37,120 | ₩37,120 | ₩36,748 | ₩36,748 | -1.00% | 1.1만 |
|---|
| 2025.12.11 | ₩37,213 | ₩37,481 | ₩37,053 | ₩37,434 | +0.59% | 1.4만 |
|---|
| 2025.12.10 | ₩36,719 | ₩37,267 | ₩36,666 | ₩37,096 | +1.03% | 3.7천 |
|---|
| 2025.12.09 | ₩36,598 | ₩36,752 | ₩36,578 | ₩36,578 | -0.05% | 1.4만 |
|---|
| 2025.12.08 | ₩37,160 | ₩37,160 | ₩36,491 | ₩36,491 | -1.80% | 4만 |
|---|
| 2025.12.05 | ₩36,665 | ₩36,771 | ₩36,638 | ₩36,674 | +0.03% | 3.2천 |
|---|
| 2025.12.04 | ₩36,505 | ₩36,628 | ₩36,367 | ₩36,525 | +0.05% | 1천 |
|---|
| 2025.12.03 | ₩36,077 | ₩36,435 | ₩36,037 | ₩36,435 | +0.99% | 1.1천 |
|---|
| 2025.12.02 | ₩36,157 | ₩36,157 | ₩35,941 | ₩35,941 | -0.60% | 3만 |
|---|
| 2025.12.01 | ₩35,997 | ₩36,251 | ₩35,909 | ₩35,909 | -0.25% | 1.1만 |
|---|
| 2025.11.28 | ₩36,024 | ₩36,224 | ₩36,024 | ₩36,141 | +0.33% | 3천 |
|---|
| 2025.11.26 | ₩35,970 | ₩36,144 | ₩35,903 | ₩35,951 | -0.05% | 2.1만 |
|---|
| 2025.11.25 | ₩35,302 | ₩35,729 | ₩35,155 | ₩35,631 | +0.93% | 1.2만 |
|---|
| 2025.11.24 | ₩35,101 | ₩35,275 | ₩35,101 | ₩35,201 | +0.29% | 1.8만 |
|---|
| 2025.11.21 | ₩34,246 | ₩34,968 | ₩34,099 | ₩34,812 | +1.65% | 4.2천 |
|---|
| 2025.11.20 | ₩35,021 | ₩35,208 | ₩34,016 | ₩34,016 | -2.87% | 5.1천 |
|---|
| 2025.11.19 | ₩34,607 | ₩34,607 | ₩34,406 | ₩34,585 | -0.06% | 2.7천 |
|---|
| 2025.11.18 | ₩34,226 | ₩34,700 | ₩34,179 | ₩34,493 | +0.78% | 8.5천 |
|---|
| 2025.11.17 | ₩35,034 | ₩35,061 | ₩34,428 | ₩34,473 | -1.60% | 4.6천 |
|---|
| 2025.11.14 | ₩34,780 | ₩35,121 | ₩34,780 | ₩35,065 | +0.82% | 4.8천 |
|---|
| 2025.11.13 | ₩35,685 | ₩35,685 | ₩35,074 | ₩35,139 | -1.53% | 3.3천 |
|---|
| 2025.11.12 | ₩36,097 | ₩36,144 | ₩35,941 | ₩35,941 | -0.43% | 3.9천 |
|---|
| 2025.11.11 | ₩36,077 | ₩36,077 | ₩35,890 | ₩35,958 | -0.33% | 19.4만 |
|---|
| 2025.11.10 | ₩35,943 | ₩36,144 | ₩35,943 | ₩36,090 | +0.41% | 7.2천 |
|---|
| 2025.11.07 | ₩35,222 | ₩35,673 | ₩35,222 | ₩35,673 | +1.28% | 800 |
|---|
| 2025.11.06 | ₩35,716 | ₩35,716 | ₩35,328 | ₩35,493 | -0.62% | 1.3만 |
|---|
| 2025.11.05 | ₩35,542 | ₩35,863 | ₩35,542 | ₩35,689 | +0.41% | 1.9천 |
|---|
| 2025.11.04 | ₩35,516 | ₩35,609 | ₩35,379 | ₩35,379 | -0.38% | 9.2천 |
|---|
| 2025.11.03 | ₩35,703 | ₩35,970 | ₩35,703 | ₩35,951 | +0.70% | 1천 |
|---|
| 2025.10.31 | ₩35,930 | ₩35,943 | ₩35,729 | ₩35,915 | -0.04% | 1.8천 |
|---|
| 2025.10.30 | ₩36,157 | ₩36,157 | ₩35,712 | ₩35,712 | -1.23% | 2천 |
|---|
| 2025.10.29 | ₩36,478 | ₩36,612 | ₩36,294 | ₩36,294 | -0.51% | 3.4천 |
|---|
| 2025.10.28 | ₩36,759 | ₩36,759 | ₩36,665 | ₩36,676 | -0.23% | 4.8천 |
|---|
| 2025.10.27 | ₩36,959 | ₩36,959 | ₩36,932 | ₩36,932 | -0.07% | 2.9천 |
|---|
| 2025.10.24 | ₩36,959 | ₩36,959 | ₩36,792 | ₩36,792 | -0.45% | 7.3천 |
|---|
| 2025.10.23 | ₩36,318 | ₩36,562 | ₩36,277 | ₩36,562 | +0.67% | 1.2천 |
|---|
| 2025.10.22 | ₩36,572 | ₩36,621 | ₩36,077 | ₩36,077 | -1.35% | 4.3천 |
|---|
| 2025.10.21 | ₩36,558 | ₩36,839 | ₩36,558 | ₩36,723 | +0.45% | 7.1천 |
|---|
| 2025.10.20 | ₩36,478 | ₩36,652 | ₩36,478 | ₩36,625 | +0.40% | 7.7천 |
|---|
| 2025.10.17 | ₩36,148 | ₩36,148 | ₩36,090 | ₩36,101 | -0.13% | 1.5천 |
|---|
| 2025.10.16 | ₩36,318 | ₩36,318 | ₩35,981 | ₩36,022 | -0.81% | 1.3천 |
|---|
| 2025.10.15 | ₩36,652 | ₩36,732 | ₩36,382 | ₩36,494 | -0.43% | 2.5만 |
|---|
| 2025.10.14 | ₩35,431 | ₩36,344 | ₩35,431 | ₩36,264 | +2.35% | 1.6천 |
|---|
| 2025.10.13 | ₩35,716 | ₩35,863 | ₩35,556 | ₩35,818 | +0.28% | 1.2만 |
|---|
| 2025.10.10 | ₩36,024 | ₩36,037 | ₩35,017 | ₩35,017 | -2.79% | 4.3천 |
|---|