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 | ₩37,424 | ₩37,718 | ₩37,424 | ₩37,651 | +0.61% | 3.2천 |
| 2026.10.08 | ₩37,317 | ₩37,437 | ₩37,245 | ₩37,420 | +0.28% | 3천 |
| 2026.10.07 | ₩37,651 | ₩37,651 | ₩37,223 | ₩37,323 | -0.87% | 7.4천 |
| 2026.10.06 | ₩37,836 | ₩37,905 | ₩37,697 | ₩37,823 | -0.04% | 1.6만 |
| 2026.10.05 | ₩37,223 | ₩37,651 | ₩37,130 | ₩37,551 | +0.88% | 2.6천 |
| 2026.10.02 | ₩37,410 | ₩37,464 | ₩37,346 | ₩37,346 | -0.17% | 6.1천 |
| 2026.10.01 | ₩36,555 | ₩37,023 | ₩36,554 | ₩36,943 | +1.06% | 1.5만 |
| 2026.09.30 | ₩36,849 | ₩36,862 | ₩36,649 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,670 |
| -0.49% |
| 1만 |
| 2026.09.29 | ₩36,809 | ₩36,876 | ₩36,562 | ₩36,842 | +0.09% | 6.5천 |
|---|
| 2026.09.28 | ₩37,009 | ₩37,009 | ₩36,715 | ₩36,864 | -0.39% | 4.2만 |
|---|
| 2026.09.25 | ₩37,103 | ₩37,170 | ₩36,916 | ₩37,021 | -0.22% | 2.2만 |
|---|
| 2026.09.24 | ₩37,090 | ₩37,130 | ₩36,929 | ₩37,007 | -0.22% | 1.4만 |
|---|
| 2026.09.23 | ₩37,350 | ₩37,516 | ₩37,267 | ₩37,267 | -0.22% | 5.5천 |
|---|
| 2026.09.22 | ₩37,624 | ₩37,624 | ₩37,480 | ₩37,502 | -0.32% | 5.8천 |
|---|
| 2026.09.21 | ₩37,544 | ₩37,635 | ₩37,477 | ₩37,549 | +0.01% | 3.4만 |
|---|
| 2026.09.18 | ₩37,504 | ₩37,504 | ₩37,337 | ₩37,416 | -0.24% | 5.8천 |
|---|
| 2026.09.17 | ₩37,824 | ₩37,824 | ₩37,580 | ₩37,580 | -0.65% | 6.1천 |
|---|
| 2026.09.16 | ₩37,731 | ₩37,865 | ₩37,297 | ₩37,424 | -0.81% | 2.7만 |
|---|
| 2026.09.15 | ₩37,597 | ₩37,832 | ₩37,571 | ₩37,584 | -0.04% | 2.4만 |
|---|
| 2026.09.14 | ₩37,704 | ₩37,851 | ₩37,651 | ₩37,716 | +0.03% | 10만 |
|---|
| 2026.09.11 | ₩37,691 | ₩37,998 | ₩37,691 | ₩37,934 | +0.65% | 1.5만 |
|---|
| 2026.09.10 | ₩37,303 | ₩37,804 | ₩37,303 | ₩37,697 | +1.06% | 2.7만 |
|---|
| 2026.09.09 | ₩38,118 | ₩38,118 | ₩37,866 | ₩37,866 | -0.66% | 5.9천 |
|---|
| 2026.09.08 | ₩38,439 | ₩38,559 | ₩38,324 | ₩38,324 | -0.30% | 1.6만 |
|---|
| 2026.09.04 | ₩39,334 | ₩39,334 | ₩38,466 | ₩38,595 | -1.88% | 2.5만 |
|---|
| 2026.09.03 | ₩38,639 | ₩38,639 | ₩38,252 | ₩38,546 | -0.24% | 1.4만 |
|---|
| 2026.09.02 | ₩38,272 | ₩38,553 | ₩38,272 | ₩38,476 | +0.53% | 1.9만 |
|---|
| 2026.09.01 | ₩38,426 | ₩38,506 | ₩38,239 | ₩38,239 | -0.49% | 2.2만 |
|---|
| 2026.08.31 | ₩38,558 | ₩38,666 | ₩38,526 | ₩38,634 | +0.20% | 1.3만 |
|---|
| 2026.08.28 | ₩39,161 | ₩39,161 | ₩38,726 | ₩38,742 | -1.07% | 1.5만 |
|---|
| 2026.08.27 | ₩39,321 | ₩39,321 | ₩39,067 | ₩39,120 | -0.51% | 1.8만 |
|---|
| 2026.08.26 | ₩39,348 | ₩39,512 | ₩39,348 | ₩39,428 | +0.20% | 2.7천 |
|---|
| 2026.08.25 | ₩39,414 | ₩39,448 | ₩39,307 | ₩39,338 | -0.19% | 3.7천 |
|---|
| 2026.08.24 | ₩39,809 | ₩39,809 | ₩39,544 | ₩39,544 | -0.66% | 1.5만 |
|---|
| 2026.08.21 | ₩39,909 | ₩39,922 | ₩39,748 | ₩39,846 | -0.16% | 8.2천 |
|---|
| 2026.08.20 | ₩40,016 | ₩40,149 | ₩39,815 | ₩39,850 | -0.41% | 3.5만 |
|---|
| 2026.08.19 | ₩40,550 | ₩40,550 | ₩40,176 | ₩40,189 | -0.89% | 1.1만 |
|---|
| 2026.08.18 | ₩40,804 | ₩40,831 | ₩40,398 | ₩40,398 | -1.00% | 1.2만 |
|---|
| 2026.08.17 | ₩41,205 | ₩41,272 | ₩41,138 | ₩41,142 | -0.15% | 1만 |
|---|
| 2026.08.14 | ₩41,341 | ₩41,405 | ₩41,258 | ₩41,286 | -0.13% | 9.7천 |
|---|
| 2026.08.13 | ₩41,233 | ₩41,285 | ₩41,071 | ₩41,272 | +0.09% | 1.6만 |
|---|
| 2026.08.12 | ₩40,978 | ₩41,231 | ₩40,978 | ₩41,111 | +0.33% | 1.7만 |
|---|
| 2026.08.11 | ₩40,991 | ₩41,098 | ₩40,804 | ₩40,804 | -0.46% | 3.3만 |
|---|
| 2026.08.10 | ₩41,044 | ₩41,044 | ₩40,760 | ₩40,760 | -0.69% | 6.5천 |
|---|
| 2026.08.07 | ₩40,837 | ₩40,991 | ₩40,831 | ₩40,860 | +0.06% | 7.9천 |
|---|
| 2026.08.06 | ₩41,111 | ₩41,111 | ₩40,661 | ₩40,661 | -1.10% | 8.5천 |
|---|
| 2026.08.05 | ₩41,064 | ₩41,258 | ₩40,875 | ₩40,875 | -0.46% | 9.7천 |
|---|
| 2026.08.04 | ₩40,537 | ₩41,071 | ₩40,537 | ₩40,995 | +1.13% | 6.9천 |
|---|
| 2026.08.03 | ₩40,069 | ₩40,257 | ₩40,069 | ₩40,257 | +0.47% | 4.3천 |
|---|
| 2026.07.31 | ₩39,655 | ₩39,746 | ₩39,521 | ₩39,585 | -0.18% | 9.2천 |
|---|
| 2026.07.30 | ₩39,374 | ₩39,528 | ₩39,120 | ₩39,528 | +0.39% | 3.3천 |
|---|
| 2026.07.29 | ₩39,508 | ₩39,561 | ₩39,074 | ₩39,074 | -1.10% | 1.4만 |
|---|
| 2026.07.28 | ₩39,495 | ₩39,668 | ₩39,441 | ₩39,646 | +0.38% | 7.5천 |
|---|
| 2026.07.27 | ₩39,922 | ₩39,922 | ₩39,428 | ₩39,629 | -0.73% | 4.8천 |
|---|
| 2026.07.24 | ₩39,775 | ₩39,989 | ₩39,641 | ₩39,695 | -0.20% | 7.7천 |
|---|
| 2026.07.23 | ₩39,989 | ₩40,002 | ₩39,682 | ₩39,731 | -0.64% | 6.2만 |
|---|
| 2026.07.22 | ₩40,122 | ₩40,169 | ₩39,895 | ₩39,985 | -0.34% | 6.6천 |
|---|
| 2026.07.21 | ₩39,869 | ₩40,042 | ₩39,835 | ₩40,013 | +0.36% | 1.5만 |
|---|
| 2026.07.20 | ₩39,989 | ₩39,989 | ₩39,703 | ₩39,703 | -0.72% | 1.1만 |
|---|
| 2026.07.17 | ₩40,310 | ₩40,310 | ₩39,882 | ₩39,969 | -0.85% | 7.8만 |
|---|
| 2026.07.16 | ₩40,350 | ₩40,430 | ₩40,229 | ₩40,295 | -0.14% | 8.4천 |
|---|
| 2026.07.15 | ₩40,221 | ₩40,310 | ₩40,002 | ₩40,104 | -0.29% | 4.5천 |
|---|
| 2026.07.14 | ₩40,176 | ₩40,523 | ₩40,056 | ₩40,176 | 0.00% | 2만 |
|---|
| 2026.07.13 | ₩40,122 | ₩40,269 | ₩39,922 | ₩39,941 | -0.45% | 5.4천 |
|---|
| 2026.07.10 | ₩40,323 | ₩40,323 | ₩40,122 | ₩40,147 | -0.44% | 2.6만 |
|---|
| 2026.07.09 | ₩40,163 | ₩40,376 | ₩40,140 | ₩40,140 | -0.06% | 1.8만 |
|---|
| 2026.07.08 | ₩39,668 | ₩39,802 | ₩39,428 | ₩39,776 | +0.27% | 1.1만 |
|---|
| 2026.07.07 | ₩40,149 | ₩40,149 | ₩40,009 | ₩40,080 | -0.17% | 2.7만 |
|---|
| 2026.07.06 | ₩40,777 | ₩40,777 | ₩40,479 | ₩40,479 | -0.73% | 4.6천 |
|---|
| 2026.07.02 | ₩40,991 | ₩40,991 | ₩40,176 | ₩40,470 | -1.27% | 1.9만 |
|---|
| 2026.07.01 | ₩41,084 | ₩41,191 | ₩40,788 | ₩40,788 | -0.72% | 5.8천 |
|---|
| 2026.06.30 | ₩41,191 | ₩41,485 | ₩41,191 | ₩41,418 | +0.55% | 3.6만 |
|---|
| 2026.06.29 | ₩40,951 | ₩41,058 | ₩40,603 | ₩41,000 | +0.12% | 5.5천 |
|---|
| 2026.06.26 | ₩40,991 | ₩41,004 | ₩40,737 | ₩40,971 | -0.05% | 4.7천 |
|---|
| 2026.06.25 | ₩40,924 | ₩41,138 | ₩40,804 | ₩40,939 | +0.04% | 2.1만 |
|---|
| 2026.06.24 | ₩40,363 | ₩40,710 | ₩40,149 | ₩40,501 | +0.34% | 2.1만 |
|---|
| 2026.06.23 | ₩40,056 | ₩40,296 | ₩40,056 | ₩40,175 | +0.30% | 9.2천 |
|---|
| 2026.06.22 | ₩40,416 | ₩40,537 | ₩40,303 | ₩40,505 | +0.22% | 1.6만 |
|---|
| 2026.06.18 | ₩40,203 | ₩40,344 | ₩40,149 | ₩40,344 | +0.35% | 6.2천 |
|---|
| 2026.06.17 | ₩40,804 | ₩40,804 | ₩39,862 | ₩39,862 | -2.31% | 9천 |
|---|
| 2026.06.16 | ₩40,550 | ₩40,871 | ₩40,428 | ₩40,428 | -0.30% | 1.3만 |
|---|
| 2026.06.15 | ₩40,937 | ₩40,964 | ₩40,543 | ₩40,543 | -0.96% | 8.3천 |
|---|
| 2026.06.12 | ₩40,363 | ₩40,644 | ₩40,363 | ₩40,392 | +0.07% | 5.7만 |
|---|
| 2026.06.11 | ₩39,695 | ₩40,243 | ₩39,611 | ₩40,165 | +1.18% | 5.3천 |
|---|
| 2026.06.10 | ₩39,962 | ₩40,002 | ₩39,201 | ₩39,269 | -1.74% | 7.4천 |
|---|
| 2026.06.09 | ₩40,069 | ₩40,136 | ₩38,867 | ₩39,704 | -0.91% | 2.3만 |
|---|
| 2026.06.08 | ₩39,788 | ₩39,788 | ₩39,313 | ₩39,454 | -0.84% | 7.7천 |
|---|
| 2026.06.05 | ₩39,962 | ₩39,962 | ₩39,285 | ₩39,285 | -1.70% | 1.5만 |
|---|
| 2026.06.04 | ₩40,122 | ₩40,269 | ₩40,016 | ₩40,179 | +0.14% | 8.8천 |
|---|
| 2026.06.03 | ₩40,109 | ₩40,363 | ₩40,066 | ₩40,217 | +0.27% | 1.8만 |
|---|
| 2026.06.02 | ₩40,163 | ₩40,430 | ₩40,149 | ₩40,366 | +0.51% | 9.4천 |
|---|
| 2026.06.01 | ₩39,962 | ₩40,076 | ₩39,909 | ₩40,020 | +0.14% | 7.1천 |
|---|
| 2026.05.29 | ₩40,350 | ₩40,350 | ₩40,122 | ₩40,205 | -0.36% | 1.4만 |
|---|
| 2026.05.28 | ₩40,163 | ₩40,523 | ₩40,002 | ₩40,351 | +0.47% | 1.5만 |
|---|
| 2026.05.27 | ₩40,577 | ₩40,590 | ₩40,294 | ₩40,294 | -0.70% | 1.1만 |
|---|
| 2026.05.26 | ₩40,189 | ₩40,263 | ₩40,109 | ₩40,263 | +0.18% | 2만 |
|---|
| 2026.05.22 | ₩39,368 | ₩39,698 | ₩39,368 | ₩39,698 | +0.84% | 1.3만 |
|---|
| 2026.05.21 | ₩38,826 | ₩39,378 | ₩38,826 | ₩39,378 | +1.42% | 1.1만 |
|---|
| 2026.05.20 | ₩38,586 | ₩39,189 | ₩38,586 | ₩39,159 | +1.49% | 1.2만 |
|---|
| 2026.05.19 | ₩38,492 | ₩38,826 | ₩38,492 | ₩38,573 | +0.21% | 8.1천 |
|---|
| 2026.05.18 | ₩39,000 | ₩39,214 | ₩38,706 | ₩38,899 | -0.26% | 1.5만 |
|---|
| 2026.05.15 | ₩39,014 | ₩39,187 | ₩38,996 | ₩38,996 | -0.04% | 5천 |
|---|
| 2026.05.14 | ₩39,441 | ₩39,601 | ₩39,361 | ₩39,485 | +0.11% | 1.6만 |
|---|
| 2026.05.13 | ₩39,187 | ₩39,267 | ₩39,134 | ₩39,174 | -0.03% | 1.8만 |
|---|
| 2026.05.12 | ₩39,388 | ₩39,388 | ₩38,746 | ₩39,205 | -0.46% | 1.6만 |
|---|
| 2026.05.11 | ₩39,575 | ₩39,575 | ₩39,392 | ₩39,392 | -0.46% | 8.8천 |
|---|
| 2026.05.08 | ₩39,535 | ₩39,615 | ₩39,441 | ₩39,503 | -0.08% | 1.1만 |
|---|
| 2026.05.07 | ₩39,521 | ₩41,643 | ₩39,134 | ₩39,173 | -0.88% | 3.9천 |
|---|
| 2026.05.06 | ₩40,243 | ₩40,243 | ₩39,368 | ₩39,603 | -1.59% | 1.4만 |
|---|
| 2026.05.05 | ₩39,829 | ₩40,069 | ₩39,555 | ₩40,004 | +0.44% | 1.9만 |
|---|
| 2026.05.04 | ₩39,461 | ₩39,748 | ₩39,361 | ₩39,417 | -0.11% | 1.1만 |
|---|
| 2026.05.01 | ₩39,869 | ₩39,869 | ₩39,628 | ₩39,631 | -0.60% | 9.7천 |
|---|
| 2026.04.30 | ₩38,947 | ₩39,628 | ₩38,947 | ₩39,615 | +1.72% | 1.9만 |
|---|
| 2026.04.29 | ₩39,481 | ₩39,481 | ₩38,546 | ₩38,649 | -2.11% | 2.5만 |
|---|
| 2026.04.28 | ₩39,241 | ₩39,241 | ₩38,933 | ₩38,996 | -0.62% | 1.5만 |
|---|
| 2026.04.27 | ₩39,481 | ₩39,548 | ₩39,468 | ₩39,523 | +0.10% | 1.5만 |
|---|
| 2026.04.24 | ₩39,461 | ₩39,641 | ₩39,428 | ₩39,537 | +0.19% | 8.3천 |
|---|
| 2026.04.23 | ₩39,648 | ₩39,682 | ₩39,040 | ₩39,466 | -0.46% | 1.2만 |
|---|
| 2026.04.22 | ₩39,481 | ₩39,481 | ₩39,301 | ₩39,418 | -0.16% | 2.2만 |
|---|
| 2026.04.21 | ₩39,722 | ₩39,842 | ₩39,227 | ₩39,227 | -1.24% | 6.7천 |
|---|
| 2026.04.20 | ₩39,454 | ₩39,615 | ₩39,441 | ₩39,533 | +0.20% | 8.5천 |
|---|
| 2026.04.17 | ₩39,935 | ₩39,935 | ₩38,987 | ₩39,365 | -1.43% | 1.4만 |
|---|
| 2026.04.16 | ₩38,666 | ₩39,067 | ₩38,559 | ₩38,646 | -0.05% | 3만 |
|---|
| 2026.04.15 | ₩38,559 | ₩38,706 | ₩38,386 | ₩38,557 | -0.01% | 1.4만 |
|---|
| 2026.04.14 | ₩38,559 | ₩38,680 | ₩38,553 | ₩38,601 | +0.11% | 5천 |
|---|
| 2026.04.13 | ₩38,038 | ₩38,458 | ₩38,038 | ₩38,458 | +1.10% | 4.7천 |
|---|
| 2026.04.10 | ₩38,212 | ₩38,225 | ₩38,125 | ₩38,125 | -0.23% | 6천 |
|---|
| 2026.04.09 | ₩38,011 | ₩38,439 | ₩38,011 | ₩38,327 | +0.83% | 3.1천 |
|---|
| 2026.04.08 | ₩38,212 | ₩38,212 | ₩38,078 | ₩38,144 | -0.18% | 1.9만 |
|---|
| 2026.04.07 | ₩37,036 | ₩37,036 | ₩36,849 | ₩37,012 | -0.06% | 1.2천 |
|---|
| 2026.04.06 | ₩36,689 | ₩36,983 | ₩36,689 | ₩36,964 | +0.75% | 4천 |
|---|
| 2026.04.02 | ₩36,635 | ₩36,903 | ₩36,633 | ₩36,858 | +0.61% | 8.6천 |
|---|
| 2026.04.01 | ₩36,715 | ₩36,889 | ₩36,649 | ₩36,717 | +0.00% | 111.7만 |
|---|
| 2026.03.31 | ₩36,061 | ₩36,381 | ₩35,754 | ₩36,315 | +0.70% | 1.8만 |
|---|
| 2026.03.30 | ₩35,607 | ₩35,741 | ₩35,379 | ₩35,450 | -0.44% | 7.1천 |
|---|
| 2026.03.27 | ₩36,194 | ₩36,194 | ₩35,820 | ₩35,844 | -0.97% | 3.7천 |
|---|
| 2026.03.26 | ₩36,862 | ₩36,862 | ₩36,181 | ₩36,225 | -1.73% | 5.6천 |
|---|
| 2026.03.25 | ₩36,903 | ₩36,956 | ₩36,769 | ₩36,916 | +0.04% | 5천 |
|---|
| 2026.03.24 | ₩36,555 | ₩36,916 | ₩36,528 | ₩36,647 | +0.25% | 3.4천 |
|---|
| 2026.03.23 | ₩36,368 | ₩36,836 | ₩36,315 | ₩36,340 | -0.08% | 7.4천 |
|---|
| 2026.03.20 | ₩35,994 | ₩36,061 | ₩35,633 | ₩35,673 | -0.89% | 7.1천 |
|---|
| 2026.03.19 | ₩35,874 | ₩36,356 | ₩35,874 | ₩36,356 | +1.34% | 3.3천 |
|---|
| 2026.03.18 | ₩36,528 | ₩36,528 | ₩36,054 | ₩36,054 | -1.30% | 4.8만 |
|---|
| 2026.03.17 | ₩36,569 | ₩36,569 | ₩36,328 | ₩36,344 | -0.61% | 1.8만 |
|---|
| 2026.03.16 | ₩36,408 | ₩36,528 | ₩36,181 | ₩36,271 | -0.38% | 8.4천 |
|---|
| 2026.03.13 | ₩36,234 | ₩36,234 | ₩35,727 | ₩35,835 | -1.10% | 4.7만 |
|---|
| 2026.03.12 | ₩36,208 | ₩36,301 | ₩35,832 | ₩35,832 | -1.04% | 1.1만 |
|---|
| 2026.03.11 | ₩36,328 | ₩36,622 | ₩36,328 | ₩36,535 | +0.57% | 1.5만 |
|---|
| 2026.03.10 | ₩36,929 | ₩37,116 | ₩36,548 | ₩36,565 | -0.99% | 2.3만 |
|---|
| 2026.03.09 | ₩36,007 | ₩36,822 | ₩35,794 | ₩36,798 | +2.20% | 4.6만 |
|---|
| 2026.03.06 | ₩37,477 | ₩37,477 | ₩36,597 | ₩36,607 | -2.32% | 2.7만 |
|---|
| 2026.03.05 | ₩37,951 | ₩38,011 | ₩37,270 | ₩37,476 | -1.25% | 8.3천 |
|---|
| 2026.03.04 | ₩38,452 | ₩38,452 | ₩38,199 | ₩38,256 | -0.51% | 7.3만 |
|---|
| 2026.03.03 | ₩37,811 | ₩38,478 | ₩37,450 | ₩38,301 | +1.30% | 5.4천 |
|---|
| 2026.03.02 | ₩38,065 | ₩38,907 | ₩38,065 | ₩38,786 | +1.90% | 1.7만 |
|---|
| 2026.02.27 | ₩38,305 | ₩38,519 | ₩38,305 | ₩38,476 | +0.45% | 7.2천 |
|---|
| 2026.02.26 | ₩38,506 | ₩38,813 | ₩38,359 | ₩38,738 | +0.60% | 1.7만 |
|---|
| 2026.02.25 | ₩38,800 | ₩38,800 | ₩38,426 | ₩38,618 | -0.47% | 9.2천 |
|---|
| 2026.02.24 | ₩38,439 | ₩38,766 | ₩38,439 | ₩38,593 | +0.40% | 1.8만 |
|---|
| 2026.02.23 | ₩38,746 | ₩38,746 | ₩38,279 | ₩38,462 | -0.73% | 3.2천 |
|---|
| 2026.02.20 | ₩38,880 | ₩39,214 | ₩38,833 | ₩39,034 | +0.40% | 1만 |
|---|
| 2026.02.19 | ₩38,786 | ₩39,040 | ₩38,586 | ₩38,895 | +0.28% | 2.1만 |
|---|
| 2026.02.18 | ₩38,626 | ₩39,161 | ₩38,626 | ₩38,908 | +0.73% | 1.6만 |
|---|
| 2026.02.17 | ₩39,147 | ₩39,147 | ₩38,452 | ₩38,722 | -1.09% | 3.6천 |
|---|
| 2026.02.13 | ₩38,038 | ₩39,014 | ₩38,038 | ₩38,884 | +2.22% | 3.6천 |
|---|
| 2026.02.12 | ₩39,535 | ₩39,535 | ₩38,105 | ₩38,239 | -3.28% | 1.1만 |
|---|
| 2026.02.11 | ₩39,281 | ₩39,281 | ₩38,873 | ₩39,190 | -0.23% | 2.8만 |
|---|
| 2026.02.10 | ₩38,960 | ₩39,134 | ₩38,944 | ₩38,944 | -0.04% | 1.5만 |
|---|
| 2026.02.09 | ₩38,746 | ₩39,187 | ₩38,706 | ₩38,908 | +0.42% | 6.3천 |
|---|
| 2026.02.06 | ₩38,666 | ₩39,241 | ₩38,586 | ₩39,195 | +1.37% | 9.1천 |
|---|
| 2026.02.05 | ₩38,025 | ₩38,158 | ₩37,855 | ₩37,855 | -0.45% | 2.2만 |
|---|
| 2026.02.04 | ₩38,446 | ₩38,466 | ₩37,798 | ₩38,170 | -0.72% | 4.2만 |
|---|
| 2026.02.03 | ₩38,452 | ₩38,559 | ₩37,865 | ₩38,216 | -0.62% | 2.6만 |
|---|
| 2026.02.02 | ₩38,052 | ₩38,459 | ₩38,052 | ₩38,300 | +0.65% | 17.4만 |
|---|
| 2026.01.30 | ₩37,824 | ₩38,172 | ₩37,811 | ₩37,922 | +0.26% | 2.6만 |
|---|
| 2026.01.29 | ₩38,158 | ₩38,519 | ₩37,918 | ₩38,132 | -0.07% | 4.4만 |
|---|
| 2026.01.28 | ₩38,279 | ₩38,332 | ₩38,118 | ₩38,165 | -0.30% | 5.2천 |
|---|
| 2026.01.27 | ₩38,299 | ₩38,305 | ₩38,145 | ₩38,265 | -0.09% | 3.9천 |
|---|
| 2026.01.26 | ₩38,439 | ₩38,439 | ₩38,172 | ₩38,225 | -0.56% | 7.1천 |
|---|
| 2026.01.23 | ₩38,639 | ₩38,639 | ₩38,132 | ₩38,201 | -1.13% | 4.7천 |
|---|
| 2026.01.22 | ₩38,786 | ₩38,853 | ₩38,626 | ₩38,637 | -0.39% | 2.4만 |
|---|
| 2026.01.21 | ₩38,239 | ₩38,720 | ₩38,239 | ₩38,623 | +1.01% | 1.1만 |
|---|
| 2026.01.20 | ₩37,811 | ₩38,185 | ₩37,771 | ₩37,784 | -0.07% | 8.6천 |
|---|
| 2026.01.16 | ₩38,693 | ₩38,693 | ₩38,396 | ₩38,396 | -0.77% | 3.9만 |
|---|
| 2026.01.15 | ₩38,212 | ₩38,666 | ₩38,172 | ₩38,525 | +0.82% | 8.2천 |
|---|
| 2026.01.14 | ₩37,824 | ₩37,918 | ₩37,704 | ₩37,866 | +0.11% | 9.1천 |
|---|
| 2026.01.13 | ₩37,838 | ₩37,838 | ₩37,644 | ₩37,780 | -0.15% | 6.6만 |
|---|
| 2026.01.12 | ₩37,303 | ₩37,637 | ₩37,303 | ₩37,604 | +0.81% | 2.3만 |
|---|
| 2026.01.09 | ₩37,464 | ₩37,584 | ₩37,370 | ₩37,436 | -0.07% | 9.7천 |
|---|
| 2026.01.08 | ₩37,303 | ₩37,303 | ₩37,156 | ₩37,208 | -0.25% | 9.2천 |
|---|
| 2026.01.07 | ₩37,183 | ₩37,317 | ₩37,175 | ₩37,175 | -0.02% | 5.4천 |
|---|
| 2026.01.06 | ₩37,090 | ₩37,437 | ₩36,945 | ₩37,377 | +0.77% | 4.7만 |
|---|
| 2026.01.05 | ₩36,528 | ₩36,862 | ₩36,528 | ₩36,814 | +0.78% | 7.1천 |
|---|
| 2026.01.02 | ₩35,847 | ₩36,320 | ₩35,847 | ₩36,320 | +1.32% | 4.9천 |
|---|
| 2025.12.31 | ₩36,128 | ₩36,128 | ₩35,810 | ₩35,810 | -0.88% | 6.5천 |
|---|
| 2025.12.30 | ₩36,234 | ₩36,578 | ₩36,234 | ₩36,316 | +0.22% | 2.8천 |
|---|
| 2025.12.29 | ₩36,742 | ₩36,742 | ₩36,615 | ₩36,615 | -0.35% | 2천 |
|---|
| 2025.12.26 | ₩36,675 | ₩36,750 | ₩36,609 | ₩36,750 | +0.20% | 2.3천 |
|---|
| 2025.12.24 | ₩36,675 | ₩36,756 | ₩36,649 | ₩36,719 | +0.12% | 2.3천 |
|---|
| 2025.12.23 | ₩36,555 | ₩36,675 | ₩36,515 | ₩36,641 | +0.23% | 3.6천 |
|---|
| 2025.12.22 | ₩36,729 | ₩36,756 | ₩36,609 | ₩36,622 | -0.29% | 9.8천 |
|---|
| 2025.12.19 | ₩36,301 | ₩36,448 | ₩36,301 | ₩36,443 | +0.39% | 1.5천 |
|---|
| 2025.12.18 | ₩36,448 | ₩36,462 | ₩36,181 | ₩36,204 | -0.67% | 2.9천 |
|---|
| 2025.12.17 | ₩36,381 | ₩36,381 | ₩35,967 | ₩35,974 | -1.12% | 4.7천 |
|---|
| 2025.12.16 | ₩36,622 | ₩36,662 | ₩36,168 | ₩36,279 | -0.94% | 7.3천 |
|---|
| 2025.12.15 | ₩36,923 | ₩36,923 | ₩36,528 | ₩36,587 | -0.91% | 6.5천 |
|---|
| 2025.12.12 | ₩37,103 | ₩37,103 | ₩36,732 | ₩36,732 | -1.00% | 1.1만 |
|---|
| 2025.12.11 | ₩37,196 | ₩37,464 | ₩37,036 | ₩37,417 | +0.59% | 1.4만 |
|---|
| 2025.12.10 | ₩36,702 | ₩37,250 | ₩36,650 | ₩37,079 | +1.03% | 3.7천 |
|---|
| 2025.12.09 | ₩36,582 | ₩36,736 | ₩36,562 | ₩36,562 | -0.05% | 1.4만 |
|---|
| 2025.12.08 | ₩37,143 | ₩37,143 | ₩36,475 | ₩36,475 | -1.80% | 4만 |
|---|
| 2025.12.05 | ₩36,649 | ₩36,754 | ₩36,622 | ₩36,658 | +0.03% | 3.2천 |
|---|
| 2025.12.04 | ₩36,488 | ₩36,611 | ₩36,351 | ₩36,508 | +0.05% | 1천 |
|---|
| 2025.12.03 | ₩36,061 | ₩36,419 | ₩36,021 | ₩36,419 | +0.99% | 1.1천 |
|---|
| 2025.12.02 | ₩36,141 | ₩36,141 | ₩35,925 | ₩35,925 | -0.60% | 3만 |
|---|
| 2025.12.01 | ₩35,981 | ₩36,234 | ₩35,892 | ₩35,892 | -0.25% | 1.1만 |
|---|
| 2025.11.28 | ₩36,007 | ₩36,208 | ₩36,007 | ₩36,125 | +0.33% | 3천 |
|---|
| 2025.11.26 | ₩35,954 | ₩36,128 | ₩35,887 | ₩35,935 | -0.05% | 2.1만 |
|---|
| 2025.11.25 | ₩35,286 | ₩35,713 | ₩35,139 | ₩35,615 | +0.93% | 1.2만 |
|---|
| 2025.11.24 | ₩35,085 | ₩35,259 | ₩35,085 | ₩35,186 | +0.29% | 1.8만 |
|---|
| 2025.11.21 | ₩34,230 | ₩34,952 | ₩34,083 | ₩34,797 | +1.65% | 4.2천 |
|---|
| 2025.11.20 | ₩35,005 | ₩35,192 | ₩34,001 | ₩34,001 | -2.87% | 5.1천 |
|---|
| 2025.11.19 | ₩34,591 | ₩34,591 | ₩34,391 | ₩34,570 | -0.06% | 2.7천 |
|---|
| 2025.11.18 | ₩34,210 | ₩34,685 | ₩34,164 | ₩34,478 | +0.78% | 8.5천 |
|---|
| 2025.11.17 | ₩35,019 | ₩35,045 | ₩34,412 | ₩34,458 | -1.60% | 4.6천 |
|---|
| 2025.11.14 | ₩34,765 | ₩35,106 | ₩34,765 | ₩35,049 | +0.82% | 4.8천 |
|---|
| 2025.11.13 | ₩35,669 | ₩35,669 | ₩35,059 | ₩35,123 | -1.53% | 3.3천 |
|---|
| 2025.11.12 | ₩36,081 | ₩36,128 | ₩35,925 | ₩35,925 | -0.43% | 3.9천 |
|---|
| 2025.11.11 | ₩36,061 | ₩36,061 | ₩35,874 | ₩35,942 | -0.33% | 19.4만 |
|---|
| 2025.11.10 | ₩35,927 | ₩36,128 | ₩35,927 | ₩36,074 | +0.41% | 7.2천 |
|---|
| 2025.11.07 | ₩35,206 | ₩35,657 | ₩35,206 | ₩35,657 | +1.28% | 800 |
|---|
| 2025.11.06 | ₩35,700 | ₩35,700 | ₩35,313 | ₩35,477 | -0.62% | 1.3만 |
|---|
| 2025.11.05 | ₩35,526 | ₩35,847 | ₩35,526 | ₩35,673 | +0.41% | 1.9천 |
|---|
| 2025.11.04 | ₩35,500 | ₩35,593 | ₩35,363 | ₩35,363 | -0.38% | 9.2천 |
|---|
| 2025.11.03 | ₩35,687 | ₩35,954 | ₩35,687 | ₩35,935 | +0.70% | 1천 |
|---|
| 2025.10.31 | ₩35,914 | ₩35,927 | ₩35,713 | ₩35,899 | -0.04% | 1.8천 |
|---|
| 2025.10.30 | ₩36,141 | ₩36,141 | ₩35,696 | ₩35,696 | -1.23% | 2천 |
|---|
| 2025.10.29 | ₩36,462 | ₩36,595 | ₩36,277 | ₩36,277 | -0.51% | 3.4천 |
|---|
| 2025.10.28 | ₩36,742 | ₩36,742 | ₩36,649 | ₩36,659 | -0.23% | 4.8천 |
|---|
| 2025.10.27 | ₩36,943 | ₩36,943 | ₩36,916 | ₩36,916 | -0.07% | 2.9천 |
|---|
| 2025.10.24 | ₩36,943 | ₩36,943 | ₩36,776 | ₩36,776 | -0.45% | 7.3천 |
|---|
| 2025.10.23 | ₩36,301 | ₩36,546 | ₩36,261 | ₩36,546 | +0.67% | 1.2천 |
|---|
| 2025.10.22 | ₩36,555 | ₩36,605 | ₩36,061 | ₩36,061 | -1.35% | 4.3천 |
|---|
| 2025.10.21 | ₩36,542 | ₩36,822 | ₩36,542 | ₩36,706 | +0.45% | 7.1천 |
|---|
| 2025.10.20 | ₩36,462 | ₩36,635 | ₩36,462 | ₩36,609 | +0.40% | 7.7천 |
|---|
| 2025.10.17 | ₩36,132 | ₩36,132 | ₩36,074 | ₩36,085 | -0.13% | 1.5천 |
|---|
| 2025.10.16 | ₩36,301 | ₩36,301 | ₩35,965 | ₩36,006 | -0.81% | 1.3천 |
|---|
| 2025.10.15 | ₩36,635 | ₩36,715 | ₩36,365 | ₩36,478 | -0.43% | 2.5만 |
|---|
| 2025.10.14 | ₩35,415 | ₩36,328 | ₩35,415 | ₩36,248 | +2.35% | 1.6천 |
|---|
| 2025.10.13 | ₩35,700 | ₩35,847 | ₩35,540 | ₩35,802 | +0.28% | 1.2만 |
|---|
| 2025.10.10 | ₩36,007 | ₩36,021 | ₩35,001 | ₩35,001 | -2.79% | 4.3천 |
|---|