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 | ₩37,382 | ₩37,675 | ₩37,382 | ₩37,608 | +0.61% | 3.2천 |
| 2026.10.08 | ₩37,275 | ₩37,395 | ₩37,203 | ₩37,378 | +0.28% | 3천 |
| 2026.10.07 | ₩37,608 | ₩37,608 | ₩37,181 | ₩37,281 | -0.87% | 7.4천 |
| 2026.10.06 | ₩37,794 | ₩37,862 | ₩37,655 | ₩37,781 | -0.04% | 1.6만 |
| 2026.10.05 | ₩37,181 | ₩37,608 | ₩37,088 | ₩37,508 | +0.88% | 2.6천 |
| 2026.10.02 | ₩37,368 | ₩37,422 | ₩37,304 | ₩37,304 | -0.17% | 6.1천 |
| 2026.10.01 | ₩36,514 | ₩36,981 | ₩36,513 | ₩36,901 | +1.06% | 1.5만 |
| 2026.09.30 | ₩36,808 | ₩36,821 | ₩36,608 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,629 |
| -0.49% |
| 1만 |
| 2026.09.29 | ₩36,768 | ₩36,834 | ₩36,521 | ₩36,801 | +0.09% | 6.5천 |
|---|
| 2026.09.28 | ₩36,968 | ₩36,968 | ₩36,674 | ₩36,822 | -0.39% | 4.2만 |
|---|
| 2026.09.25 | ₩37,061 | ₩37,128 | ₩36,874 | ₩36,980 | -0.22% | 2.2만 |
|---|
| 2026.09.24 | ₩37,048 | ₩37,088 | ₩36,888 | ₩36,965 | -0.22% | 1.4만 |
|---|
| 2026.09.23 | ₩37,308 | ₩37,474 | ₩37,225 | ₩37,225 | -0.22% | 5.5천 |
|---|
| 2026.09.22 | ₩37,582 | ₩37,582 | ₩37,438 | ₩37,460 | -0.32% | 5.8천 |
|---|
| 2026.09.21 | ₩37,502 | ₩37,592 | ₩37,435 | ₩37,507 | +0.01% | 3.4만 |
|---|
| 2026.09.18 | ₩37,462 | ₩37,462 | ₩37,295 | ₩37,374 | -0.24% | 5.8천 |
|---|
| 2026.09.17 | ₩37,782 | ₩37,782 | ₩37,538 | ₩37,538 | -0.65% | 6.1천 |
|---|
| 2026.09.16 | ₩37,689 | ₩37,822 | ₩37,255 | ₩37,382 | -0.81% | 2.7만 |
|---|
| 2026.09.15 | ₩37,555 | ₩37,790 | ₩37,528 | ₩37,542 | -0.04% | 2.4만 |
|---|
| 2026.09.14 | ₩37,662 | ₩37,809 | ₩37,608 | ₩37,674 | +0.03% | 10만 |
|---|
| 2026.09.11 | ₩37,649 | ₩37,955 | ₩37,649 | ₩37,891 | +0.65% | 1.5만 |
|---|
| 2026.09.10 | ₩37,261 | ₩37,762 | ₩37,261 | ₩37,655 | +1.06% | 2.7만 |
|---|
| 2026.09.09 | ₩38,076 | ₩38,076 | ₩37,823 | ₩37,823 | -0.66% | 5.9천 |
|---|
| 2026.09.08 | ₩38,396 | ₩38,516 | ₩38,281 | ₩38,281 | -0.30% | 1.6만 |
|---|
| 2026.09.04 | ₩39,290 | ₩39,290 | ₩38,423 | ₩38,552 | -1.88% | 2.5만 |
|---|
| 2026.09.03 | ₩38,596 | ₩38,596 | ₩38,209 | ₩38,503 | -0.24% | 1.4만 |
|---|
| 2026.09.02 | ₩38,229 | ₩38,509 | ₩38,229 | ₩38,433 | +0.53% | 1.9만 |
|---|
| 2026.09.01 | ₩38,383 | ₩38,463 | ₩38,196 | ₩38,196 | -0.49% | 2.2만 |
|---|
| 2026.08.31 | ₩38,515 | ₩38,623 | ₩38,483 | ₩38,591 | +0.20% | 1.3만 |
|---|
| 2026.08.28 | ₩39,117 | ₩39,117 | ₩38,683 | ₩38,699 | -1.07% | 1.5만 |
|---|
| 2026.08.27 | ₩39,277 | ₩39,277 | ₩39,023 | ₩39,077 | -0.51% | 1.8만 |
|---|
| 2026.08.26 | ₩39,303 | ₩39,468 | ₩39,303 | ₩39,383 | +0.20% | 2.7천 |
|---|
| 2026.08.25 | ₩39,370 | ₩39,403 | ₩39,263 | ₩39,294 | -0.19% | 3.7천 |
|---|
| 2026.08.24 | ₩39,764 | ₩39,764 | ₩39,500 | ₩39,500 | -0.66% | 1.5만 |
|---|
| 2026.08.21 | ₩39,864 | ₩39,877 | ₩39,704 | ₩39,801 | -0.16% | 8.2천 |
|---|
| 2026.08.20 | ₩39,971 | ₩40,104 | ₩39,770 | ₩39,805 | -0.41% | 3.5만 |
|---|
| 2026.08.19 | ₩40,505 | ₩40,505 | ₩40,131 | ₩40,144 | -0.89% | 1.1만 |
|---|
| 2026.08.18 | ₩40,758 | ₩40,785 | ₩40,352 | ₩40,352 | -1.00% | 1.2만 |
|---|
| 2026.08.17 | ₩41,158 | ₩41,225 | ₩41,092 | ₩41,096 | -0.15% | 1만 |
|---|
| 2026.08.14 | ₩41,295 | ₩41,359 | ₩41,212 | ₩41,240 | -0.13% | 9.7천 |
|---|
| 2026.08.13 | ₩41,186 | ₩41,239 | ₩41,025 | ₩41,225 | +0.09% | 1.6만 |
|---|
| 2026.08.12 | ₩40,932 | ₩41,185 | ₩40,932 | ₩41,065 | +0.33% | 1.7만 |
|---|
| 2026.08.11 | ₩40,945 | ₩41,052 | ₩40,758 | ₩40,758 | -0.46% | 3.3만 |
|---|
| 2026.08.10 | ₩40,998 | ₩40,998 | ₩40,714 | ₩40,714 | -0.69% | 6.5천 |
|---|
| 2026.08.07 | ₩40,791 | ₩40,945 | ₩40,785 | ₩40,814 | +0.06% | 7.9천 |
|---|
| 2026.08.06 | ₩41,065 | ₩41,065 | ₩40,615 | ₩40,615 | -1.10% | 8.5천 |
|---|
| 2026.08.05 | ₩41,018 | ₩41,212 | ₩40,829 | ₩40,829 | -0.46% | 9.7천 |
|---|
| 2026.08.04 | ₩40,491 | ₩41,025 | ₩40,491 | ₩40,949 | +1.13% | 6.9천 |
|---|
| 2026.08.03 | ₩40,024 | ₩40,212 | ₩40,024 | ₩40,212 | +0.47% | 4.3천 |
|---|
| 2026.07.31 | ₩39,610 | ₩39,701 | ₩39,477 | ₩39,541 | -0.18% | 9.2천 |
|---|
| 2026.07.30 | ₩39,330 | ₩39,484 | ₩39,077 | ₩39,484 | +0.39% | 3.3천 |
|---|
| 2026.07.29 | ₩39,464 | ₩39,517 | ₩39,030 | ₩39,030 | -1.10% | 1.4만 |
|---|
| 2026.07.28 | ₩39,450 | ₩39,624 | ₩39,397 | ₩39,601 | +0.38% | 7.5천 |
|---|
| 2026.07.27 | ₩39,877 | ₩39,877 | ₩39,383 | ₩39,585 | -0.73% | 4.8천 |
|---|
| 2026.07.24 | ₩39,730 | ₩39,944 | ₩39,597 | ₩39,650 | -0.20% | 7.7천 |
|---|
| 2026.07.23 | ₩39,944 | ₩39,957 | ₩39,637 | ₩39,686 | -0.64% | 6.2만 |
|---|
| 2026.07.22 | ₩40,077 | ₩40,124 | ₩39,851 | ₩39,940 | -0.34% | 6.6천 |
|---|
| 2026.07.21 | ₩39,824 | ₩39,997 | ₩39,791 | ₩39,968 | +0.36% | 1.5만 |
|---|
| 2026.07.20 | ₩39,944 | ₩39,944 | ₩39,658 | ₩39,658 | -0.72% | 1.1만 |
|---|
| 2026.07.17 | ₩40,264 | ₩40,264 | ₩39,837 | ₩39,924 | -0.85% | 7.8만 |
|---|
| 2026.07.16 | ₩40,304 | ₩40,384 | ₩40,184 | ₩40,250 | -0.14% | 8.4천 |
|---|
| 2026.07.15 | ₩40,176 | ₩40,264 | ₩39,957 | ₩40,059 | -0.29% | 4.5천 |
|---|
| 2026.07.14 | ₩40,131 | ₩40,478 | ₩40,011 | ₩40,131 | 0.00% | 2만 |
|---|
| 2026.07.13 | ₩40,077 | ₩40,224 | ₩39,877 | ₩39,896 | -0.45% | 5.4천 |
|---|
| 2026.07.10 | ₩40,278 | ₩40,278 | ₩40,077 | ₩40,101 | -0.44% | 2.6만 |
|---|
| 2026.07.09 | ₩40,117 | ₩40,331 | ₩40,095 | ₩40,095 | -0.06% | 1.8만 |
|---|
| 2026.07.08 | ₩39,624 | ₩39,757 | ₩39,383 | ₩39,732 | +0.27% | 1.1만 |
|---|
| 2026.07.07 | ₩40,104 | ₩40,104 | ₩39,964 | ₩40,035 | -0.17% | 2.7만 |
|---|
| 2026.07.06 | ₩40,731 | ₩40,731 | ₩40,434 | ₩40,434 | -0.73% | 4.6천 |
|---|
| 2026.07.02 | ₩40,945 | ₩40,945 | ₩40,131 | ₩40,424 | -1.27% | 1.9만 |
|---|
| 2026.07.01 | ₩41,038 | ₩41,145 | ₩40,742 | ₩40,742 | -0.72% | 5.8천 |
|---|
| 2026.06.30 | ₩41,145 | ₩41,439 | ₩41,145 | ₩41,372 | +0.55% | 3.6만 |
|---|
| 2026.06.29 | ₩40,905 | ₩41,012 | ₩40,558 | ₩40,954 | +0.12% | 5.5천 |
|---|
| 2026.06.26 | ₩40,945 | ₩40,958 | ₩40,691 | ₩40,925 | -0.05% | 4.7천 |
|---|
| 2026.06.25 | ₩40,878 | ₩41,092 | ₩40,758 | ₩40,893 | +0.04% | 2.1만 |
|---|
| 2026.06.24 | ₩40,318 | ₩40,665 | ₩40,104 | ₩40,455 | +0.34% | 2.1만 |
|---|
| 2026.06.23 | ₩40,011 | ₩40,251 | ₩40,011 | ₩40,129 | +0.30% | 9.2천 |
|---|
| 2026.06.22 | ₩40,371 | ₩40,491 | ₩40,258 | ₩40,459 | +0.22% | 1.6만 |
|---|
| 2026.06.18 | ₩40,158 | ₩40,299 | ₩40,104 | ₩40,299 | +0.35% | 6.2천 |
|---|
| 2026.06.17 | ₩40,758 | ₩40,758 | ₩39,817 | ₩39,817 | -2.31% | 9천 |
|---|
| 2026.06.16 | ₩40,505 | ₩40,825 | ₩40,383 | ₩40,383 | -0.30% | 1.3만 |
|---|
| 2026.06.15 | ₩40,892 | ₩40,918 | ₩40,498 | ₩40,498 | -0.96% | 8.3천 |
|---|
| 2026.06.12 | ₩40,318 | ₩40,598 | ₩40,318 | ₩40,347 | +0.07% | 5.7만 |
|---|
| 2026.06.11 | ₩39,650 | ₩40,198 | ₩39,566 | ₩40,120 | +1.18% | 5.3천 |
|---|
| 2026.06.10 | ₩39,917 | ₩39,957 | ₩39,157 | ₩39,225 | -1.74% | 7.4천 |
|---|
| 2026.06.09 | ₩40,024 | ₩40,091 | ₩38,823 | ₩39,660 | -0.91% | 2.3만 |
|---|
| 2026.06.08 | ₩39,744 | ₩39,744 | ₩39,269 | ₩39,410 | -0.84% | 7.7천 |
|---|
| 2026.06.05 | ₩39,917 | ₩39,917 | ₩39,241 | ₩39,241 | -1.70% | 1.5만 |
|---|
| 2026.06.04 | ₩40,077 | ₩40,224 | ₩39,971 | ₩40,133 | +0.14% | 8.8천 |
|---|
| 2026.06.03 | ₩40,064 | ₩40,318 | ₩40,021 | ₩40,172 | +0.27% | 1.8만 |
|---|
| 2026.06.02 | ₩40,117 | ₩40,384 | ₩40,104 | ₩40,320 | +0.51% | 9.4천 |
|---|
| 2026.06.01 | ₩39,917 | ₩40,031 | ₩39,864 | ₩39,975 | +0.14% | 7.1천 |
|---|
| 2026.05.29 | ₩40,304 | ₩40,304 | ₩40,077 | ₩40,160 | -0.36% | 1.4만 |
|---|
| 2026.05.28 | ₩40,117 | ₩40,478 | ₩39,957 | ₩40,306 | +0.47% | 1.5만 |
|---|
| 2026.05.27 | ₩40,531 | ₩40,545 | ₩40,248 | ₩40,248 | -0.70% | 1.1만 |
|---|
| 2026.05.26 | ₩40,144 | ₩40,218 | ₩40,064 | ₩40,218 | +0.18% | 2만 |
|---|
| 2026.05.22 | ₩39,323 | ₩39,653 | ₩39,323 | ₩39,653 | +0.84% | 1.3만 |
|---|
| 2026.05.21 | ₩38,783 | ₩39,334 | ₩38,783 | ₩39,334 | +1.42% | 1.1만 |
|---|
| 2026.05.20 | ₩38,543 | ₩39,145 | ₩38,543 | ₩39,115 | +1.49% | 1.2만 |
|---|
| 2026.05.19 | ₩38,449 | ₩38,783 | ₩38,449 | ₩38,529 | +0.21% | 8.1천 |
|---|
| 2026.05.18 | ₩38,956 | ₩39,170 | ₩38,663 | ₩38,855 | -0.26% | 1.5만 |
|---|
| 2026.05.15 | ₩38,970 | ₩39,143 | ₩38,952 | ₩38,952 | -0.04% | 5천 |
|---|
| 2026.05.14 | ₩39,397 | ₩39,557 | ₩39,317 | ₩39,441 | +0.11% | 1.6만 |
|---|
| 2026.05.13 | ₩39,143 | ₩39,223 | ₩39,090 | ₩39,130 | -0.03% | 1.8만 |
|---|
| 2026.05.12 | ₩39,343 | ₩39,343 | ₩38,703 | ₩39,161 | -0.46% | 1.6만 |
|---|
| 2026.05.11 | ₩39,530 | ₩39,530 | ₩39,347 | ₩39,347 | -0.46% | 8.8천 |
|---|
| 2026.05.08 | ₩39,490 | ₩39,570 | ₩39,397 | ₩39,458 | -0.08% | 1.1만 |
|---|
| 2026.05.07 | ₩39,477 | ₩41,596 | ₩39,090 | ₩39,129 | -0.88% | 3.9천 |
|---|
| 2026.05.06 | ₩40,198 | ₩40,198 | ₩39,323 | ₩39,558 | -1.59% | 1.4만 |
|---|
| 2026.05.05 | ₩39,784 | ₩40,024 | ₩39,510 | ₩39,959 | +0.44% | 1.9만 |
|---|
| 2026.05.04 | ₩39,417 | ₩39,704 | ₩39,317 | ₩39,373 | -0.11% | 1.1만 |
|---|
| 2026.05.01 | ₩39,824 | ₩39,824 | ₩39,584 | ₩39,586 | -0.60% | 9.7천 |
|---|
| 2026.04.30 | ₩38,903 | ₩39,584 | ₩38,903 | ₩39,570 | +1.72% | 1.9만 |
|---|
| 2026.04.29 | ₩39,437 | ₩39,437 | ₩38,503 | ₩38,605 | -2.11% | 2.5만 |
|---|
| 2026.04.28 | ₩39,197 | ₩39,197 | ₩38,890 | ₩38,952 | -0.62% | 1.5만 |
|---|
| 2026.04.27 | ₩39,437 | ₩39,504 | ₩39,423 | ₩39,478 | +0.10% | 1.5만 |
|---|
| 2026.04.24 | ₩39,417 | ₩39,597 | ₩39,383 | ₩39,493 | +0.19% | 8.3천 |
|---|
| 2026.04.23 | ₩39,604 | ₩39,637 | ₩38,996 | ₩39,422 | -0.46% | 1.2만 |
|---|
| 2026.04.22 | ₩39,437 | ₩39,437 | ₩39,257 | ₩39,374 | -0.16% | 2.2만 |
|---|
| 2026.04.21 | ₩39,677 | ₩39,797 | ₩39,183 | ₩39,183 | -1.24% | 6.7천 |
|---|
| 2026.04.20 | ₩39,410 | ₩39,570 | ₩39,397 | ₩39,489 | +0.20% | 8.5천 |
|---|
| 2026.04.17 | ₩39,891 | ₩39,891 | ₩38,943 | ₩39,321 | -1.43% | 1.4만 |
|---|
| 2026.04.16 | ₩38,623 | ₩39,023 | ₩38,516 | ₩38,603 | -0.05% | 3만 |
|---|
| 2026.04.15 | ₩38,516 | ₩38,663 | ₩38,342 | ₩38,513 | -0.01% | 1.4만 |
|---|
| 2026.04.14 | ₩38,516 | ₩38,636 | ₩38,509 | ₩38,557 | +0.11% | 5천 |
|---|
| 2026.04.13 | ₩37,995 | ₩38,415 | ₩37,995 | ₩38,415 | +1.10% | 4.7천 |
|---|
| 2026.04.10 | ₩38,169 | ₩38,182 | ₩38,082 | ₩38,082 | -0.23% | 6천 |
|---|
| 2026.04.09 | ₩37,969 | ₩38,396 | ₩37,969 | ₩38,284 | +0.83% | 3.1천 |
|---|
| 2026.04.08 | ₩38,169 | ₩38,169 | ₩38,036 | ₩38,101 | -0.18% | 1.9만 |
|---|
| 2026.04.07 | ₩36,995 | ₩36,995 | ₩36,808 | ₩36,971 | -0.06% | 1.2천 |
|---|
| 2026.04.06 | ₩36,648 | ₩36,941 | ₩36,648 | ₩36,922 | +0.75% | 4천 |
|---|
| 2026.04.02 | ₩36,594 | ₩36,861 | ₩36,592 | ₩36,817 | +0.61% | 8.6천 |
|---|
| 2026.04.01 | ₩36,674 | ₩36,848 | ₩36,608 | ₩36,676 | +0.00% | 111.7만 |
|---|
| 2026.03.31 | ₩36,020 | ₩36,341 | ₩35,713 | ₩36,274 | +0.70% | 1.8만 |
|---|
| 2026.03.30 | ₩35,567 | ₩35,701 | ₩35,340 | ₩35,410 | -0.44% | 7.1천 |
|---|
| 2026.03.27 | ₩36,154 | ₩36,154 | ₩35,780 | ₩35,804 | -0.97% | 3.7천 |
|---|
| 2026.03.26 | ₩36,821 | ₩36,821 | ₩36,140 | ₩36,184 | -1.73% | 5.6천 |
|---|
| 2026.03.25 | ₩36,861 | ₩36,914 | ₩36,728 | ₩36,874 | +0.04% | 5천 |
|---|
| 2026.03.24 | ₩36,514 | ₩36,874 | ₩36,487 | ₩36,606 | +0.25% | 3.4천 |
|---|
| 2026.03.23 | ₩36,327 | ₩36,794 | ₩36,274 | ₩36,299 | -0.08% | 7.4천 |
|---|
| 2026.03.20 | ₩35,954 | ₩36,020 | ₩35,593 | ₩35,633 | -0.89% | 7.1천 |
|---|
| 2026.03.19 | ₩35,833 | ₩36,315 | ₩35,833 | ₩36,315 | +1.34% | 3.3천 |
|---|
| 2026.03.18 | ₩36,487 | ₩36,487 | ₩36,014 | ₩36,014 | -1.30% | 4.8만 |
|---|
| 2026.03.17 | ₩36,527 | ₩36,527 | ₩36,287 | ₩36,303 | -0.61% | 1.8만 |
|---|
| 2026.03.16 | ₩36,367 | ₩36,487 | ₩36,140 | ₩36,230 | -0.38% | 8.4천 |
|---|
| 2026.03.13 | ₩36,194 | ₩36,194 | ₩35,687 | ₩35,795 | -1.10% | 4.7만 |
|---|
| 2026.03.12 | ₩36,167 | ₩36,261 | ₩35,792 | ₩35,792 | -1.04% | 1.1만 |
|---|
| 2026.03.11 | ₩36,287 | ₩36,581 | ₩36,287 | ₩36,494 | +0.57% | 1.5만 |
|---|
| 2026.03.10 | ₩36,888 | ₩37,075 | ₩36,507 | ₩36,523 | -0.99% | 2.3만 |
|---|
| 2026.03.09 | ₩35,967 | ₩36,781 | ₩35,753 | ₩36,757 | +2.20% | 4.6만 |
|---|
| 2026.03.06 | ₩37,435 | ₩37,435 | ₩36,555 | ₩36,566 | -2.32% | 2.7만 |
|---|
| 2026.03.05 | ₩37,909 | ₩37,969 | ₩37,228 | ₩37,434 | -1.25% | 8.3천 |
|---|
| 2026.03.04 | ₩38,409 | ₩38,409 | ₩38,156 | ₩38,213 | -0.51% | 7.3만 |
|---|
| 2026.03.03 | ₩37,769 | ₩38,435 | ₩37,408 | ₩38,258 | +1.30% | 5.4천 |
|---|
| 2026.03.02 | ₩38,022 | ₩38,863 | ₩38,022 | ₩38,743 | +1.90% | 1.7만 |
|---|
| 2026.02.27 | ₩38,262 | ₩38,476 | ₩38,262 | ₩38,433 | +0.45% | 7.2천 |
|---|
| 2026.02.26 | ₩38,463 | ₩38,770 | ₩38,316 | ₩38,695 | +0.60% | 1.7만 |
|---|
| 2026.02.25 | ₩38,756 | ₩38,756 | ₩38,383 | ₩38,575 | -0.47% | 9.2천 |
|---|
| 2026.02.24 | ₩38,396 | ₩38,723 | ₩38,396 | ₩38,549 | +0.40% | 1.8만 |
|---|
| 2026.02.23 | ₩38,703 | ₩38,703 | ₩38,236 | ₩38,419 | -0.73% | 3.2천 |
|---|
| 2026.02.20 | ₩38,836 | ₩39,170 | ₩38,790 | ₩38,990 | +0.40% | 1만 |
|---|
| 2026.02.19 | ₩38,743 | ₩38,996 | ₩38,543 | ₩38,851 | +0.28% | 2.1만 |
|---|
| 2026.02.18 | ₩38,583 | ₩39,117 | ₩38,583 | ₩38,864 | +0.73% | 1.6만 |
|---|
| 2026.02.17 | ₩39,103 | ₩39,103 | ₩38,409 | ₩38,679 | -1.09% | 3.6천 |
|---|
| 2026.02.13 | ₩37,995 | ₩38,970 | ₩37,995 | ₩38,840 | +2.22% | 3.6천 |
|---|
| 2026.02.12 | ₩39,490 | ₩39,490 | ₩38,062 | ₩38,196 | -3.28% | 1.1만 |
|---|
| 2026.02.11 | ₩39,237 | ₩39,237 | ₩38,830 | ₩39,146 | -0.23% | 2.8만 |
|---|
| 2026.02.10 | ₩38,916 | ₩39,090 | ₩38,900 | ₩38,900 | -0.04% | 1.5만 |
|---|
| 2026.02.09 | ₩38,703 | ₩39,143 | ₩38,663 | ₩38,864 | +0.42% | 6.3천 |
|---|
| 2026.02.06 | ₩38,623 | ₩39,197 | ₩38,543 | ₩39,151 | +1.37% | 9.1천 |
|---|
| 2026.02.05 | ₩37,982 | ₩38,116 | ₩37,813 | ₩37,813 | -0.45% | 2.2만 |
|---|
| 2026.02.04 | ₩38,403 | ₩38,423 | ₩37,755 | ₩38,128 | -0.72% | 4.2만 |
|---|
| 2026.02.03 | ₩38,409 | ₩38,516 | ₩37,822 | ₩38,173 | -0.62% | 2.6만 |
|---|
| 2026.02.02 | ₩38,009 | ₩38,416 | ₩38,009 | ₩38,257 | +0.65% | 17.4만 |
|---|
| 2026.01.30 | ₩37,782 | ₩38,129 | ₩37,769 | ₩37,879 | +0.26% | 2.6만 |
|---|
| 2026.01.29 | ₩38,116 | ₩38,476 | ₩37,875 | ₩38,089 | -0.07% | 4.4만 |
|---|
| 2026.01.28 | ₩38,236 | ₩38,289 | ₩38,076 | ₩38,122 | -0.30% | 5.2천 |
|---|
| 2026.01.27 | ₩38,256 | ₩38,262 | ₩38,102 | ₩38,222 | -0.09% | 3.9천 |
|---|
| 2026.01.26 | ₩38,396 | ₩38,396 | ₩38,129 | ₩38,182 | -0.56% | 7.1천 |
|---|
| 2026.01.23 | ₩38,596 | ₩38,596 | ₩38,089 | ₩38,158 | -1.13% | 4.7천 |
|---|
| 2026.01.22 | ₩38,743 | ₩38,810 | ₩38,583 | ₩38,593 | -0.39% | 2.4만 |
|---|
| 2026.01.21 | ₩38,196 | ₩38,676 | ₩38,196 | ₩38,580 | +1.01% | 1.1만 |
|---|
| 2026.01.20 | ₩37,769 | ₩38,142 | ₩37,729 | ₩37,742 | -0.07% | 8.6천 |
|---|
| 2026.01.16 | ₩38,649 | ₩38,649 | ₩38,353 | ₩38,353 | -0.77% | 3.9만 |
|---|
| 2026.01.15 | ₩38,169 | ₩38,623 | ₩38,129 | ₩38,481 | +0.82% | 8.2천 |
|---|
| 2026.01.14 | ₩37,782 | ₩37,875 | ₩37,662 | ₩37,823 | +0.11% | 9.1천 |
|---|
| 2026.01.13 | ₩37,795 | ₩37,795 | ₩37,602 | ₩37,738 | -0.15% | 6.6만 |
|---|
| 2026.01.12 | ₩37,261 | ₩37,595 | ₩37,261 | ₩37,562 | +0.81% | 2.3만 |
|---|
| 2026.01.09 | ₩37,422 | ₩37,542 | ₩37,328 | ₩37,394 | -0.07% | 9.7천 |
|---|
| 2026.01.08 | ₩37,261 | ₩37,261 | ₩37,115 | ₩37,167 | -0.25% | 9.2천 |
|---|
| 2026.01.07 | ₩37,141 | ₩37,275 | ₩37,133 | ₩37,133 | -0.02% | 5.4천 |
|---|
| 2026.01.06 | ₩37,048 | ₩37,395 | ₩36,904 | ₩37,335 | +0.77% | 4.7만 |
|---|
| 2026.01.05 | ₩36,487 | ₩36,821 | ₩36,487 | ₩36,773 | +0.78% | 7.1천 |
|---|
| 2026.01.02 | ₩35,807 | ₩36,279 | ₩35,807 | ₩36,279 | +1.32% | 4.9천 |
|---|
| 2025.12.31 | ₩36,087 | ₩36,087 | ₩35,769 | ₩35,769 | -0.88% | 6.5천 |
|---|
| 2025.12.30 | ₩36,194 | ₩36,537 | ₩36,194 | ₩36,275 | +0.22% | 2.8천 |
|---|
| 2025.12.29 | ₩36,701 | ₩36,701 | ₩36,574 | ₩36,574 | -0.35% | 2천 |
|---|
| 2025.12.26 | ₩36,634 | ₩36,709 | ₩36,567 | ₩36,709 | +0.20% | 2.3천 |
|---|
| 2025.12.24 | ₩36,634 | ₩36,714 | ₩36,608 | ₩36,678 | +0.12% | 2.3천 |
|---|
| 2025.12.23 | ₩36,514 | ₩36,634 | ₩36,474 | ₩36,600 | +0.23% | 3.6천 |
|---|
| 2025.12.22 | ₩36,688 | ₩36,714 | ₩36,567 | ₩36,581 | -0.29% | 9.8천 |
|---|
| 2025.12.19 | ₩36,261 | ₩36,407 | ₩36,261 | ₩36,402 | +0.39% | 1.5천 |
|---|
| 2025.12.18 | ₩36,407 | ₩36,421 | ₩36,140 | ₩36,163 | -0.67% | 2.9천 |
|---|
| 2025.12.17 | ₩36,341 | ₩36,341 | ₩35,927 | ₩35,934 | -1.12% | 4.7천 |
|---|
| 2025.12.16 | ₩36,581 | ₩36,621 | ₩36,127 | ₩36,238 | -0.94% | 7.3천 |
|---|
| 2025.12.15 | ₩36,881 | ₩36,881 | ₩36,487 | ₩36,546 | -0.91% | 6.5천 |
|---|
| 2025.12.12 | ₩37,061 | ₩37,061 | ₩36,690 | ₩36,690 | -1.00% | 1.1만 |
|---|
| 2025.12.11 | ₩37,155 | ₩37,422 | ₩36,995 | ₩37,375 | +0.59% | 1.4만 |
|---|
| 2025.12.10 | ₩36,661 | ₩37,208 | ₩36,609 | ₩37,037 | +1.03% | 3.7천 |
|---|
| 2025.12.09 | ₩36,541 | ₩36,694 | ₩36,521 | ₩36,521 | -0.05% | 1.4만 |
|---|
| 2025.12.08 | ₩37,101 | ₩37,101 | ₩36,434 | ₩36,434 | -1.80% | 4만 |
|---|
| 2025.12.05 | ₩36,608 | ₩36,713 | ₩36,581 | ₩36,617 | +0.03% | 3.2천 |
|---|
| 2025.12.04 | ₩36,447 | ₩36,570 | ₩36,310 | ₩36,467 | +0.05% | 1천 |
|---|
| 2025.12.03 | ₩36,020 | ₩36,378 | ₩35,980 | ₩36,378 | +0.99% | 1.1천 |
|---|
| 2025.12.02 | ₩36,100 | ₩36,100 | ₩35,884 | ₩35,884 | -0.60% | 3만 |
|---|
| 2025.12.01 | ₩35,940 | ₩36,194 | ₩35,852 | ₩35,852 | -0.25% | 1.1만 |
|---|
| 2025.11.28 | ₩35,967 | ₩36,167 | ₩35,967 | ₩36,084 | +0.33% | 3천 |
|---|
| 2025.11.26 | ₩35,914 | ₩36,087 | ₩35,847 | ₩35,895 | -0.05% | 2.1만 |
|---|
| 2025.11.25 | ₩35,246 | ₩35,673 | ₩35,099 | ₩35,575 | +0.93% | 1.2만 |
|---|
| 2025.11.24 | ₩35,046 | ₩35,220 | ₩35,046 | ₩35,146 | +0.29% | 1.8만 |
|---|
| 2025.11.21 | ₩34,192 | ₩34,913 | ₩34,045 | ₩34,758 | +1.65% | 4.2천 |
|---|
| 2025.11.20 | ₩34,966 | ₩35,153 | ₩33,962 | ₩33,962 | -2.87% | 5.1천 |
|---|
| 2025.11.19 | ₩34,552 | ₩34,552 | ₩34,352 | ₩34,531 | -0.06% | 2.7천 |
|---|
| 2025.11.18 | ₩34,172 | ₩34,646 | ₩34,125 | ₩34,439 | +0.78% | 8.5천 |
|---|
| 2025.11.17 | ₩34,979 | ₩35,006 | ₩34,373 | ₩34,419 | -1.60% | 4.6천 |
|---|
| 2025.11.14 | ₩34,726 | ₩35,066 | ₩34,726 | ₩35,010 | +0.82% | 4.8천 |
|---|
| 2025.11.13 | ₩35,629 | ₩35,629 | ₩35,019 | ₩35,083 | -1.53% | 3.3천 |
|---|
| 2025.11.12 | ₩36,040 | ₩36,087 | ₩35,884 | ₩35,884 | -0.43% | 3.9천 |
|---|
| 2025.11.11 | ₩36,020 | ₩36,020 | ₩35,833 | ₩35,902 | -0.33% | 19.4만 |
|---|
| 2025.11.10 | ₩35,887 | ₩36,087 | ₩35,887 | ₩36,034 | +0.41% | 7.2천 |
|---|
| 2025.11.07 | ₩35,166 | ₩35,617 | ₩35,166 | ₩35,617 | +1.28% | 800 |
|---|
| 2025.11.06 | ₩35,660 | ₩35,660 | ₩35,273 | ₩35,437 | -0.62% | 1.3만 |
|---|
| 2025.11.05 | ₩35,486 | ₩35,807 | ₩35,486 | ₩35,633 | +0.41% | 1.9천 |
|---|
| 2025.11.04 | ₩35,460 | ₩35,553 | ₩35,324 | ₩35,324 | -0.38% | 9.2천 |
|---|
| 2025.11.03 | ₩35,647 | ₩35,914 | ₩35,647 | ₩35,895 | +0.70% | 1천 |
|---|
| 2025.10.31 | ₩35,874 | ₩35,887 | ₩35,673 | ₩35,859 | -0.04% | 1.8천 |
|---|
| 2025.10.30 | ₩36,100 | ₩36,100 | ₩35,656 | ₩35,656 | -1.23% | 2천 |
|---|
| 2025.10.29 | ₩36,421 | ₩36,554 | ₩36,237 | ₩36,237 | -0.51% | 3.4천 |
|---|
| 2025.10.28 | ₩36,701 | ₩36,701 | ₩36,608 | ₩36,618 | -0.23% | 4.8천 |
|---|
| 2025.10.27 | ₩36,901 | ₩36,901 | ₩36,874 | ₩36,874 | -0.07% | 2.9천 |
|---|
| 2025.10.24 | ₩36,901 | ₩36,901 | ₩36,734 | ₩36,734 | -0.45% | 7.3천 |
|---|
| 2025.10.23 | ₩36,261 | ₩36,505 | ₩36,221 | ₩36,505 | +0.67% | 1.2천 |
|---|
| 2025.10.22 | ₩36,514 | ₩36,563 | ₩36,020 | ₩36,020 | -1.35% | 4.3천 |
|---|
| 2025.10.21 | ₩36,501 | ₩36,781 | ₩36,501 | ₩36,665 | +0.45% | 7.1천 |
|---|
| 2025.10.20 | ₩36,421 | ₩36,594 | ₩36,421 | ₩36,567 | +0.40% | 7.7천 |
|---|
| 2025.10.17 | ₩36,091 | ₩36,091 | ₩36,034 | ₩36,044 | -0.13% | 1.5천 |
|---|
| 2025.10.16 | ₩36,261 | ₩36,261 | ₩35,924 | ₩35,966 | -0.81% | 1.3천 |
|---|
| 2025.10.15 | ₩36,594 | ₩36,674 | ₩36,325 | ₩36,437 | -0.43% | 2.5만 |
|---|
| 2025.10.14 | ₩35,376 | ₩36,287 | ₩35,376 | ₩36,207 | +2.35% | 1.6천 |
|---|
| 2025.10.13 | ₩35,660 | ₩35,807 | ₩35,500 | ₩35,761 | +0.28% | 1.2만 |
|---|
| 2025.10.10 | ₩35,967 | ₩35,980 | ₩34,962 | ₩34,962 | -2.79% | 4.3천 |
|---|