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 | ₩37,373 | ₩37,666 | ₩37,373 | ₩37,600 | +0.61% | 3.2천 |
| 2026.10.08 | ₩37,266 | ₩37,386 | ₩37,194 | ₩37,369 | +0.28% | 3천 |
| 2026.10.07 | ₩37,600 | ₩37,600 | ₩37,173 | ₩37,273 | -0.87% | 7.4천 |
| 2026.10.06 | ₩37,785 | ₩37,853 | ₩37,646 | ₩37,772 | -0.04% | 1.6만 |
| 2026.10.05 | ₩37,173 | ₩37,600 | ₩37,079 | ₩37,500 | +0.88% | 2.6천 |
| 2026.10.02 | ₩37,360 | ₩37,413 | ₩37,296 | ₩37,296 | -0.17% | 6.1천 |
| 2026.10.01 | ₩36,506 | ₩36,973 | ₩36,504 | ₩36,893 | +1.06% | 1.5만 |
| 2026.09.30 | ₩36,799 | ₩36,813 | ₩36,599 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,620 |
| -0.49% |
| 1만 |
| 2026.09.29 | ₩36,759 | ₩36,826 | ₩36,512 | ₩36,792 | +0.09% | 6.5천 |
|---|
| 2026.09.28 | ₩36,959 | ₩36,959 | ₩36,666 | ₩36,814 | -0.39% | 4.2만 |
|---|
| 2026.09.25 | ₩37,053 | ₩37,119 | ₩36,866 | ₩36,971 | -0.22% | 2.2만 |
|---|
| 2026.09.24 | ₩37,039 | ₩37,079 | ₩36,879 | ₩36,957 | -0.22% | 1.4만 |
|---|
| 2026.09.23 | ₩37,300 | ₩37,465 | ₩37,217 | ₩37,217 | -0.22% | 5.5천 |
|---|
| 2026.09.22 | ₩37,573 | ₩37,573 | ₩37,429 | ₩37,452 | -0.32% | 5.8천 |
|---|
| 2026.09.21 | ₩37,493 | ₩37,584 | ₩37,426 | ₩37,498 | +0.01% | 3.4만 |
|---|
| 2026.09.18 | ₩37,453 | ₩37,453 | ₩37,286 | ₩37,365 | -0.24% | 5.8천 |
|---|
| 2026.09.17 | ₩37,773 | ₩37,773 | ₩37,529 | ₩37,529 | -0.65% | 6.1천 |
|---|
| 2026.09.16 | ₩37,680 | ₩37,813 | ₩37,246 | ₩37,373 | -0.81% | 2.7만 |
|---|
| 2026.09.15 | ₩37,546 | ₩37,781 | ₩37,520 | ₩37,533 | -0.04% | 2.4만 |
|---|
| 2026.09.14 | ₩37,653 | ₩37,800 | ₩37,600 | ₩37,665 | +0.03% | 10만 |
|---|
| 2026.09.11 | ₩37,640 | ₩37,947 | ₩37,640 | ₩37,883 | +0.65% | 1.5만 |
|---|
| 2026.09.10 | ₩37,253 | ₩37,753 | ₩37,253 | ₩37,646 | +1.06% | 2.7만 |
|---|
| 2026.09.09 | ₩38,067 | ₩38,067 | ₩37,815 | ₩37,815 | -0.66% | 5.9천 |
|---|
| 2026.09.08 | ₩38,387 | ₩38,507 | ₩38,272 | ₩38,272 | -0.30% | 1.6만 |
|---|
| 2026.09.04 | ₩39,281 | ₩39,281 | ₩38,414 | ₩38,543 | -1.88% | 2.5만 |
|---|
| 2026.09.03 | ₩38,587 | ₩38,587 | ₩38,200 | ₩38,494 | -0.24% | 1.4만 |
|---|
| 2026.09.02 | ₩38,220 | ₩38,500 | ₩38,220 | ₩38,424 | +0.53% | 1.9만 |
|---|
| 2026.09.01 | ₩38,374 | ₩38,454 | ₩38,187 | ₩38,187 | -0.49% | 2.2만 |
|---|
| 2026.08.31 | ₩38,506 | ₩38,614 | ₩38,474 | ₩38,582 | +0.20% | 1.3만 |
|---|
| 2026.08.28 | ₩39,107 | ₩39,107 | ₩38,674 | ₩38,690 | -1.07% | 1.5만 |
|---|
| 2026.08.27 | ₩39,268 | ₩39,268 | ₩39,014 | ₩39,067 | -0.51% | 1.8만 |
|---|
| 2026.08.26 | ₩39,294 | ₩39,458 | ₩39,294 | ₩39,374 | +0.20% | 2.7천 |
|---|
| 2026.08.25 | ₩39,361 | ₩39,394 | ₩39,254 | ₩39,285 | -0.19% | 3.7천 |
|---|
| 2026.08.24 | ₩39,755 | ₩39,755 | ₩39,490 | ₩39,490 | -0.66% | 1.5만 |
|---|
| 2026.08.21 | ₩39,855 | ₩39,868 | ₩39,695 | ₩39,792 | -0.16% | 8.2천 |
|---|
| 2026.08.20 | ₩39,961 | ₩40,095 | ₩39,761 | ₩39,796 | -0.41% | 3.5만 |
|---|
| 2026.08.19 | ₩40,495 | ₩40,495 | ₩40,121 | ₩40,135 | -0.89% | 1.1만 |
|---|
| 2026.08.18 | ₩40,749 | ₩40,775 | ₩40,343 | ₩40,343 | -1.00% | 1.2만 |
|---|
| 2026.08.17 | ₩41,149 | ₩41,216 | ₩41,082 | ₩41,086 | -0.15% | 1만 |
|---|
| 2026.08.14 | ₩41,285 | ₩41,349 | ₩41,202 | ₩41,230 | -0.13% | 9.7천 |
|---|
| 2026.08.13 | ₩41,177 | ₩41,229 | ₩41,015 | ₩41,216 | +0.09% | 1.6만 |
|---|
| 2026.08.12 | ₩40,922 | ₩41,176 | ₩40,922 | ₩41,055 | +0.33% | 1.7만 |
|---|
| 2026.08.11 | ₩40,935 | ₩41,042 | ₩40,749 | ₩40,749 | -0.46% | 3.3만 |
|---|
| 2026.08.10 | ₩40,989 | ₩40,989 | ₩40,705 | ₩40,705 | -0.69% | 6.5천 |
|---|
| 2026.08.07 | ₩40,782 | ₩40,935 | ₩40,775 | ₩40,805 | +0.06% | 7.9천 |
|---|
| 2026.08.06 | ₩41,055 | ₩41,055 | ₩40,606 | ₩40,606 | -1.10% | 8.5천 |
|---|
| 2026.08.05 | ₩41,009 | ₩41,202 | ₩40,819 | ₩40,819 | -0.46% | 9.7천 |
|---|
| 2026.08.04 | ₩40,482 | ₩41,015 | ₩40,482 | ₩40,939 | +1.13% | 6.9천 |
|---|
| 2026.08.03 | ₩40,015 | ₩40,203 | ₩40,015 | ₩40,203 | +0.47% | 4.3천 |
|---|
| 2026.07.31 | ₩39,601 | ₩39,692 | ₩39,468 | ₩39,532 | -0.18% | 9.2천 |
|---|
| 2026.07.30 | ₩39,321 | ₩39,474 | ₩39,067 | ₩39,474 | +0.39% | 3.3천 |
|---|
| 2026.07.29 | ₩39,454 | ₩39,508 | ₩39,021 | ₩39,021 | -1.10% | 1.4만 |
|---|
| 2026.07.28 | ₩39,441 | ₩39,614 | ₩39,388 | ₩39,592 | +0.38% | 7.5천 |
|---|
| 2026.07.27 | ₩39,868 | ₩39,868 | ₩39,374 | ₩39,576 | -0.73% | 4.8천 |
|---|
| 2026.07.24 | ₩39,721 | ₩39,935 | ₩39,588 | ₩39,641 | -0.20% | 7.7천 |
|---|
| 2026.07.23 | ₩39,935 | ₩39,948 | ₩39,628 | ₩39,677 | -0.64% | 6.2만 |
|---|
| 2026.07.22 | ₩40,068 | ₩40,115 | ₩39,841 | ₩39,931 | -0.34% | 6.6천 |
|---|
| 2026.07.21 | ₩39,815 | ₩39,988 | ₩39,781 | ₩39,959 | +0.36% | 1.5만 |
|---|
| 2026.07.20 | ₩39,935 | ₩39,935 | ₩39,649 | ₩39,649 | -0.72% | 1.1만 |
|---|
| 2026.07.17 | ₩40,255 | ₩40,255 | ₩39,828 | ₩39,915 | -0.85% | 7.8만 |
|---|
| 2026.07.16 | ₩40,295 | ₩40,375 | ₩40,175 | ₩40,240 | -0.14% | 8.4천 |
|---|
| 2026.07.15 | ₩40,167 | ₩40,255 | ₩39,948 | ₩40,049 | -0.29% | 4.5천 |
|---|
| 2026.07.14 | ₩40,121 | ₩40,468 | ₩40,001 | ₩40,121 | 0.00% | 2만 |
|---|
| 2026.07.13 | ₩40,068 | ₩40,215 | ₩39,868 | ₩39,887 | -0.45% | 5.4천 |
|---|
| 2026.07.10 | ₩40,268 | ₩40,268 | ₩40,068 | ₩40,092 | -0.44% | 2.6만 |
|---|
| 2026.07.09 | ₩40,108 | ₩40,322 | ₩40,085 | ₩40,085 | -0.06% | 1.8만 |
|---|
| 2026.07.08 | ₩39,614 | ₩39,748 | ₩39,374 | ₩39,723 | +0.27% | 1.1만 |
|---|
| 2026.07.07 | ₩40,095 | ₩40,095 | ₩39,955 | ₩40,025 | -0.17% | 2.7만 |
|---|
| 2026.07.06 | ₩40,722 | ₩40,722 | ₩40,424 | ₩40,424 | -0.73% | 4.6천 |
|---|
| 2026.07.02 | ₩40,935 | ₩40,935 | ₩40,121 | ₩40,415 | -1.27% | 1.9만 |
|---|
| 2026.07.01 | ₩41,029 | ₩41,136 | ₩40,733 | ₩40,733 | -0.72% | 5.8천 |
|---|
| 2026.06.30 | ₩41,136 | ₩41,429 | ₩41,136 | ₩41,362 | +0.55% | 3.6만 |
|---|
| 2026.06.29 | ₩40,895 | ₩41,002 | ₩40,548 | ₩40,945 | +0.12% | 5.5천 |
|---|
| 2026.06.26 | ₩40,935 | ₩40,949 | ₩40,682 | ₩40,915 | -0.05% | 4.7천 |
|---|
| 2026.06.25 | ₩40,869 | ₩41,082 | ₩40,749 | ₩40,883 | +0.04% | 2.1만 |
|---|
| 2026.06.24 | ₩40,308 | ₩40,655 | ₩40,095 | ₩40,446 | +0.34% | 2.1만 |
|---|
| 2026.06.23 | ₩40,001 | ₩40,242 | ₩40,001 | ₩40,120 | +0.30% | 9.2천 |
|---|
| 2026.06.22 | ₩40,362 | ₩40,482 | ₩40,248 | ₩40,450 | +0.22% | 1.6만 |
|---|
| 2026.06.18 | ₩40,148 | ₩40,290 | ₩40,095 | ₩40,290 | +0.35% | 6.2천 |
|---|
| 2026.06.17 | ₩40,749 | ₩40,749 | ₩39,808 | ₩39,808 | -2.31% | 9천 |
|---|
| 2026.06.16 | ₩40,495 | ₩40,815 | ₩40,374 | ₩40,374 | -0.30% | 1.3만 |
|---|
| 2026.06.15 | ₩40,882 | ₩40,909 | ₩40,488 | ₩40,488 | -0.96% | 8.3천 |
|---|
| 2026.06.12 | ₩40,308 | ₩40,588 | ₩40,308 | ₩40,338 | +0.07% | 5.7만 |
|---|
| 2026.06.11 | ₩39,641 | ₩40,188 | ₩39,557 | ₩40,111 | +1.18% | 5.3천 |
|---|
| 2026.06.10 | ₩39,908 | ₩39,948 | ₩39,147 | ₩39,216 | -1.74% | 7.4천 |
|---|
| 2026.06.09 | ₩40,015 | ₩40,081 | ₩38,814 | ₩39,651 | -0.91% | 2.3만 |
|---|
| 2026.06.08 | ₩39,735 | ₩39,735 | ₩39,260 | ₩39,401 | -0.84% | 7.7천 |
|---|
| 2026.06.05 | ₩39,908 | ₩39,908 | ₩39,232 | ₩39,232 | -1.70% | 1.5만 |
|---|
| 2026.06.04 | ₩40,068 | ₩40,215 | ₩39,961 | ₩40,124 | +0.14% | 8.8천 |
|---|
| 2026.06.03 | ₩40,055 | ₩40,308 | ₩40,012 | ₩40,163 | +0.27% | 1.8만 |
|---|
| 2026.06.02 | ₩40,108 | ₩40,375 | ₩40,095 | ₩40,311 | +0.51% | 9.4천 |
|---|
| 2026.06.01 | ₩39,908 | ₩40,021 | ₩39,855 | ₩39,965 | +0.14% | 7.1천 |
|---|
| 2026.05.29 | ₩40,295 | ₩40,295 | ₩40,068 | ₩40,151 | -0.36% | 1.4만 |
|---|
| 2026.05.28 | ₩40,108 | ₩40,468 | ₩39,948 | ₩40,296 | +0.47% | 1.5만 |
|---|
| 2026.05.27 | ₩40,522 | ₩40,535 | ₩40,239 | ₩40,239 | -0.70% | 1.1만 |
|---|
| 2026.05.26 | ₩40,135 | ₩40,208 | ₩40,055 | ₩40,208 | +0.18% | 2만 |
|---|
| 2026.05.22 | ₩39,314 | ₩39,644 | ₩39,314 | ₩39,644 | +0.84% | 1.3만 |
|---|
| 2026.05.21 | ₩38,774 | ₩39,325 | ₩38,774 | ₩39,325 | +1.42% | 1.1만 |
|---|
| 2026.05.20 | ₩38,534 | ₩39,135 | ₩38,534 | ₩39,106 | +1.49% | 1.2만 |
|---|
| 2026.05.19 | ₩38,440 | ₩38,774 | ₩38,440 | ₩38,520 | +0.21% | 8.1천 |
|---|
| 2026.05.18 | ₩38,947 | ₩39,161 | ₩38,654 | ₩38,846 | -0.26% | 1.5만 |
|---|
| 2026.05.15 | ₩38,961 | ₩39,134 | ₩38,943 | ₩38,943 | -0.04% | 5천 |
|---|
| 2026.05.14 | ₩39,388 | ₩39,548 | ₩39,308 | ₩39,432 | +0.11% | 1.6만 |
|---|
| 2026.05.13 | ₩39,134 | ₩39,214 | ₩39,081 | ₩39,121 | -0.03% | 1.8만 |
|---|
| 2026.05.12 | ₩39,334 | ₩39,334 | ₩38,694 | ₩39,151 | -0.46% | 1.6만 |
|---|
| 2026.05.11 | ₩39,521 | ₩39,521 | ₩39,338 | ₩39,338 | -0.46% | 8.8천 |
|---|
| 2026.05.08 | ₩39,481 | ₩39,561 | ₩39,388 | ₩39,449 | -0.08% | 1.1만 |
|---|
| 2026.05.07 | ₩39,468 | ₩41,587 | ₩39,081 | ₩39,119 | -0.88% | 3.9천 |
|---|
| 2026.05.06 | ₩40,188 | ₩40,188 | ₩39,314 | ₩39,549 | -1.59% | 1.4만 |
|---|
| 2026.05.05 | ₩39,775 | ₩40,015 | ₩39,501 | ₩39,949 | +0.44% | 1.9만 |
|---|
| 2026.05.04 | ₩39,408 | ₩39,695 | ₩39,308 | ₩39,364 | -0.11% | 1.1만 |
|---|
| 2026.05.01 | ₩39,815 | ₩39,815 | ₩39,574 | ₩39,577 | -0.60% | 9.7천 |
|---|
| 2026.04.30 | ₩38,894 | ₩39,574 | ₩38,894 | ₩39,561 | +1.72% | 1.9만 |
|---|
| 2026.04.29 | ₩39,428 | ₩39,428 | ₩38,494 | ₩38,596 | -2.11% | 2.5만 |
|---|
| 2026.04.28 | ₩39,188 | ₩39,188 | ₩38,881 | ₩38,943 | -0.62% | 1.5만 |
|---|
| 2026.04.27 | ₩39,428 | ₩39,494 | ₩39,414 | ₩39,469 | +0.10% | 1.5만 |
|---|
| 2026.04.24 | ₩39,408 | ₩39,588 | ₩39,374 | ₩39,484 | +0.19% | 8.3천 |
|---|
| 2026.04.23 | ₩39,594 | ₩39,628 | ₩38,987 | ₩39,413 | -0.46% | 1.2만 |
|---|
| 2026.04.22 | ₩39,428 | ₩39,428 | ₩39,248 | ₩39,365 | -0.16% | 2.2만 |
|---|
| 2026.04.21 | ₩39,668 | ₩39,788 | ₩39,174 | ₩39,174 | -1.24% | 6.7천 |
|---|
| 2026.04.20 | ₩39,401 | ₩39,561 | ₩39,388 | ₩39,480 | +0.20% | 8.5천 |
|---|
| 2026.04.17 | ₩39,881 | ₩39,881 | ₩38,934 | ₩39,312 | -1.43% | 1.4만 |
|---|
| 2026.04.16 | ₩38,614 | ₩39,014 | ₩38,507 | ₩38,594 | -0.05% | 3만 |
|---|
| 2026.04.15 | ₩38,507 | ₩38,654 | ₩38,334 | ₩38,504 | -0.01% | 1.4만 |
|---|
| 2026.04.14 | ₩38,507 | ₩38,627 | ₩38,500 | ₩38,548 | +0.11% | 5천 |
|---|
| 2026.04.13 | ₩37,987 | ₩38,406 | ₩37,987 | ₩38,406 | +1.10% | 4.7천 |
|---|
| 2026.04.10 | ₩38,160 | ₩38,173 | ₩38,073 | ₩38,073 | -0.23% | 6천 |
|---|
| 2026.04.09 | ₩37,960 | ₩38,387 | ₩37,960 | ₩38,275 | +0.83% | 3.1천 |
|---|
| 2026.04.08 | ₩38,160 | ₩38,160 | ₩38,027 | ₩38,092 | -0.18% | 1.9만 |
|---|
| 2026.04.07 | ₩36,986 | ₩36,986 | ₩36,799 | ₩36,962 | -0.06% | 1.2천 |
|---|
| 2026.04.06 | ₩36,639 | ₩36,933 | ₩36,639 | ₩36,914 | +0.75% | 4천 |
|---|
| 2026.04.02 | ₩36,586 | ₩36,853 | ₩36,583 | ₩36,809 | +0.61% | 8.6천 |
|---|
| 2026.04.01 | ₩36,666 | ₩36,839 | ₩36,599 | ₩36,667 | +0.00% | 111.7만 |
|---|
| 2026.03.31 | ₩36,012 | ₩36,332 | ₩35,705 | ₩36,265 | +0.70% | 1.8만 |
|---|
| 2026.03.30 | ₩35,558 | ₩35,693 | ₩35,331 | ₩35,402 | -0.44% | 7.1천 |
|---|
| 2026.03.27 | ₩36,145 | ₩36,145 | ₩35,772 | ₩35,796 | -0.97% | 3.7천 |
|---|
| 2026.03.26 | ₩36,813 | ₩36,813 | ₩36,132 | ₩36,176 | -1.73% | 5.6천 |
|---|
| 2026.03.25 | ₩36,853 | ₩36,906 | ₩36,719 | ₩36,866 | +0.04% | 5천 |
|---|
| 2026.03.24 | ₩36,506 | ₩36,866 | ₩36,479 | ₩36,598 | +0.25% | 3.4천 |
|---|
| 2026.03.23 | ₩36,319 | ₩36,786 | ₩36,265 | ₩36,291 | -0.08% | 7.4천 |
|---|
| 2026.03.20 | ₩35,945 | ₩36,012 | ₩35,585 | ₩35,625 | -0.89% | 7.1천 |
|---|
| 2026.03.19 | ₩35,825 | ₩36,307 | ₩35,825 | ₩36,307 | +1.34% | 3.3천 |
|---|
| 2026.03.18 | ₩36,479 | ₩36,479 | ₩36,005 | ₩36,005 | -1.30% | 4.8만 |
|---|
| 2026.03.17 | ₩36,519 | ₩36,519 | ₩36,279 | ₩36,295 | -0.61% | 1.8만 |
|---|
| 2026.03.16 | ₩36,359 | ₩36,479 | ₩36,132 | ₩36,221 | -0.38% | 8.4천 |
|---|
| 2026.03.13 | ₩36,185 | ₩36,185 | ₩35,678 | ₩35,786 | -1.10% | 4.7만 |
|---|
| 2026.03.12 | ₩36,159 | ₩36,252 | ₩35,784 | ₩35,784 | -1.04% | 1.1만 |
|---|
| 2026.03.11 | ₩36,279 | ₩36,572 | ₩36,279 | ₩36,486 | +0.57% | 1.5만 |
|---|
| 2026.03.10 | ₩36,879 | ₩37,066 | ₩36,499 | ₩36,515 | -0.99% | 2.3만 |
|---|
| 2026.03.09 | ₩35,959 | ₩36,772 | ₩35,745 | ₩36,748 | +2.20% | 4.6만 |
|---|
| 2026.03.06 | ₩37,426 | ₩37,426 | ₩36,547 | ₩36,558 | -2.32% | 2.7만 |
|---|
| 2026.03.05 | ₩37,900 | ₩37,960 | ₩37,219 | ₩37,425 | -1.25% | 8.3천 |
|---|
| 2026.03.04 | ₩38,400 | ₩38,400 | ₩38,147 | ₩38,204 | -0.51% | 7.3만 |
|---|
| 2026.03.03 | ₩37,760 | ₩38,426 | ₩37,400 | ₩38,250 | +1.30% | 5.4천 |
|---|
| 2026.03.02 | ₩38,013 | ₩38,854 | ₩38,013 | ₩38,734 | +1.90% | 1.7만 |
|---|
| 2026.02.27 | ₩38,254 | ₩38,467 | ₩38,254 | ₩38,424 | +0.45% | 7.2천 |
|---|
| 2026.02.26 | ₩38,454 | ₩38,761 | ₩38,307 | ₩38,686 | +0.60% | 1.7만 |
|---|
| 2026.02.25 | ₩38,747 | ₩38,747 | ₩38,374 | ₩38,566 | -0.47% | 9.2천 |
|---|
| 2026.02.24 | ₩38,387 | ₩38,714 | ₩38,387 | ₩38,540 | +0.40% | 1.8만 |
|---|
| 2026.02.23 | ₩38,694 | ₩38,694 | ₩38,227 | ₩38,410 | -0.73% | 3.2천 |
|---|
| 2026.02.20 | ₩38,827 | ₩39,161 | ₩38,781 | ₩38,981 | +0.40% | 1만 |
|---|
| 2026.02.19 | ₩38,734 | ₩38,987 | ₩38,534 | ₩38,842 | +0.28% | 2.1만 |
|---|
| 2026.02.18 | ₩38,574 | ₩39,107 | ₩38,574 | ₩38,855 | +0.73% | 1.6만 |
|---|
| 2026.02.17 | ₩39,094 | ₩39,094 | ₩38,400 | ₩38,670 | -1.09% | 3.6천 |
|---|
| 2026.02.13 | ₩37,987 | ₩38,961 | ₩37,987 | ₩38,831 | +2.22% | 3.6천 |
|---|
| 2026.02.12 | ₩39,481 | ₩39,481 | ₩38,053 | ₩38,187 | -3.28% | 1.1만 |
|---|
| 2026.02.11 | ₩39,228 | ₩39,228 | ₩38,821 | ₩39,137 | -0.23% | 2.8만 |
|---|
| 2026.02.10 | ₩38,907 | ₩39,081 | ₩38,891 | ₩38,891 | -0.04% | 1.5만 |
|---|
| 2026.02.09 | ₩38,694 | ₩39,134 | ₩38,654 | ₩38,855 | +0.42% | 6.3천 |
|---|
| 2026.02.06 | ₩38,614 | ₩39,188 | ₩38,534 | ₩39,142 | +1.37% | 9.1천 |
|---|
| 2026.02.05 | ₩37,973 | ₩38,107 | ₩37,804 | ₩37,804 | -0.45% | 2.2만 |
|---|
| 2026.02.04 | ₩38,394 | ₩38,414 | ₩37,746 | ₩38,119 | -0.72% | 4.2만 |
|---|
| 2026.02.03 | ₩38,400 | ₩38,507 | ₩37,813 | ₩38,164 | -0.62% | 2.6만 |
|---|
| 2026.02.02 | ₩38,000 | ₩38,407 | ₩38,000 | ₩38,248 | +0.65% | 17.4만 |
|---|
| 2026.01.30 | ₩37,773 | ₩38,120 | ₩37,760 | ₩37,871 | +0.26% | 2.6만 |
|---|
| 2026.01.29 | ₩38,107 | ₩38,467 | ₩37,867 | ₩38,080 | -0.07% | 4.4만 |
|---|
| 2026.01.28 | ₩38,227 | ₩38,280 | ₩38,067 | ₩38,113 | -0.30% | 5.2천 |
|---|
| 2026.01.27 | ₩38,247 | ₩38,254 | ₩38,093 | ₩38,213 | -0.09% | 3.9천 |
|---|
| 2026.01.26 | ₩38,387 | ₩38,387 | ₩38,120 | ₩38,173 | -0.56% | 7.1천 |
|---|
| 2026.01.23 | ₩38,587 | ₩38,587 | ₩38,080 | ₩38,149 | -1.13% | 4.7천 |
|---|
| 2026.01.22 | ₩38,734 | ₩38,801 | ₩38,574 | ₩38,584 | -0.39% | 2.4만 |
|---|
| 2026.01.21 | ₩38,187 | ₩38,667 | ₩38,187 | ₩38,571 | +1.01% | 1.1만 |
|---|
| 2026.01.20 | ₩37,760 | ₩38,133 | ₩37,720 | ₩37,733 | -0.07% | 8.6천 |
|---|
| 2026.01.16 | ₩38,640 | ₩38,640 | ₩38,344 | ₩38,344 | -0.77% | 3.9만 |
|---|
| 2026.01.15 | ₩38,160 | ₩38,614 | ₩38,120 | ₩38,472 | +0.82% | 8.2천 |
|---|
| 2026.01.14 | ₩37,773 | ₩37,867 | ₩37,653 | ₩37,815 | +0.11% | 9.1천 |
|---|
| 2026.01.13 | ₩37,787 | ₩37,787 | ₩37,593 | ₩37,729 | -0.15% | 6.6만 |
|---|
| 2026.01.12 | ₩37,253 | ₩37,586 | ₩37,253 | ₩37,553 | +0.81% | 2.3만 |
|---|
| 2026.01.09 | ₩37,413 | ₩37,533 | ₩37,320 | ₩37,385 | -0.07% | 9.7천 |
|---|
| 2026.01.08 | ₩37,253 | ₩37,253 | ₩37,106 | ₩37,158 | -0.25% | 9.2천 |
|---|
| 2026.01.07 | ₩37,133 | ₩37,266 | ₩37,125 | ₩37,125 | -0.02% | 5.4천 |
|---|
| 2026.01.06 | ₩37,039 | ₩37,386 | ₩36,895 | ₩37,326 | +0.77% | 4.7만 |
|---|
| 2026.01.05 | ₩36,479 | ₩36,813 | ₩36,479 | ₩36,764 | +0.78% | 7.1천 |
|---|
| 2026.01.02 | ₩35,798 | ₩36,271 | ₩35,798 | ₩36,271 | +1.32% | 4.9천 |
|---|
| 2025.12.31 | ₩36,079 | ₩36,079 | ₩35,761 | ₩35,761 | -0.88% | 6.5천 |
|---|
| 2025.12.30 | ₩36,185 | ₩36,528 | ₩36,185 | ₩36,267 | +0.22% | 2.8천 |
|---|
| 2025.12.29 | ₩36,692 | ₩36,692 | ₩36,566 | ₩36,566 | -0.35% | 2천 |
|---|
| 2025.12.26 | ₩36,626 | ₩36,700 | ₩36,559 | ₩36,700 | +0.20% | 2.3천 |
|---|
| 2025.12.24 | ₩36,626 | ₩36,706 | ₩36,599 | ₩36,670 | +0.12% | 2.3천 |
|---|
| 2025.12.23 | ₩36,506 | ₩36,626 | ₩36,466 | ₩36,591 | +0.23% | 3.6천 |
|---|
| 2025.12.22 | ₩36,679 | ₩36,706 | ₩36,559 | ₩36,572 | -0.29% | 9.8천 |
|---|
| 2025.12.19 | ₩36,252 | ₩36,399 | ₩36,252 | ₩36,394 | +0.39% | 1.5천 |
|---|
| 2025.12.18 | ₩36,399 | ₩36,412 | ₩36,132 | ₩36,155 | -0.67% | 2.9천 |
|---|
| 2025.12.17 | ₩36,332 | ₩36,332 | ₩35,919 | ₩35,925 | -1.12% | 4.7천 |
|---|
| 2025.12.16 | ₩36,572 | ₩36,612 | ₩36,119 | ₩36,229 | -0.94% | 7.3천 |
|---|
| 2025.12.15 | ₩36,873 | ₩36,873 | ₩36,479 | ₩36,538 | -0.91% | 6.5천 |
|---|
| 2025.12.12 | ₩37,053 | ₩37,053 | ₩36,682 | ₩36,682 | -1.00% | 1.1만 |
|---|
| 2025.12.11 | ₩37,146 | ₩37,413 | ₩36,986 | ₩37,366 | +0.59% | 1.4만 |
|---|
| 2025.12.10 | ₩36,652 | ₩37,199 | ₩36,600 | ₩37,029 | +1.03% | 3.7천 |
|---|
| 2025.12.09 | ₩36,532 | ₩36,686 | ₩36,512 | ₩36,512 | -0.05% | 1.4만 |
|---|
| 2025.12.08 | ₩37,093 | ₩37,093 | ₩36,426 | ₩36,426 | -1.80% | 4만 |
|---|
| 2025.12.05 | ₩36,599 | ₩36,704 | ₩36,572 | ₩36,608 | +0.03% | 3.2천 |
|---|
| 2025.12.04 | ₩36,439 | ₩36,562 | ₩36,301 | ₩36,459 | +0.05% | 1천 |
|---|
| 2025.12.03 | ₩36,012 | ₩36,370 | ₩35,972 | ₩36,370 | +0.99% | 1.1천 |
|---|
| 2025.12.02 | ₩36,092 | ₩36,092 | ₩35,876 | ₩35,876 | -0.60% | 3만 |
|---|
| 2025.12.01 | ₩35,932 | ₩36,185 | ₩35,844 | ₩35,844 | -0.25% | 1.1만 |
|---|
| 2025.11.28 | ₩35,959 | ₩36,159 | ₩35,959 | ₩36,076 | +0.33% | 3천 |
|---|
| 2025.11.26 | ₩35,905 | ₩36,079 | ₩35,838 | ₩35,887 | -0.05% | 2.1만 |
|---|
| 2025.11.25 | ₩35,238 | ₩35,665 | ₩35,091 | ₩35,566 | +0.93% | 1.2만 |
|---|
| 2025.11.24 | ₩35,038 | ₩35,211 | ₩35,038 | ₩35,138 | +0.29% | 1.8만 |
|---|
| 2025.11.21 | ₩34,184 | ₩34,905 | ₩34,037 | ₩34,750 | +1.65% | 4.2천 |
|---|
| 2025.11.20 | ₩34,958 | ₩35,145 | ₩33,955 | ₩33,955 | -2.87% | 5.1천 |
|---|
| 2025.11.19 | ₩34,544 | ₩34,544 | ₩34,344 | ₩34,523 | -0.06% | 2.7천 |
|---|
| 2025.11.18 | ₩34,164 | ₩34,638 | ₩34,117 | ₩34,431 | +0.78% | 8.5천 |
|---|
| 2025.11.17 | ₩34,971 | ₩34,998 | ₩34,365 | ₩34,411 | -1.60% | 4.6천 |
|---|
| 2025.11.14 | ₩34,718 | ₩35,058 | ₩34,718 | ₩35,002 | +0.82% | 4.8천 |
|---|
| 2025.11.13 | ₩35,621 | ₩35,621 | ₩35,011 | ₩35,075 | -1.53% | 3.3천 |
|---|
| 2025.11.12 | ₩36,032 | ₩36,079 | ₩35,876 | ₩35,876 | -0.43% | 3.9천 |
|---|
| 2025.11.11 | ₩36,012 | ₩36,012 | ₩35,825 | ₩35,893 | -0.33% | 19.4만 |
|---|
| 2025.11.10 | ₩35,879 | ₩36,079 | ₩35,879 | ₩36,025 | +0.41% | 7.2천 |
|---|
| 2025.11.07 | ₩35,158 | ₩35,609 | ₩35,158 | ₩35,609 | +1.28% | 800 |
|---|
| 2025.11.06 | ₩35,652 | ₩35,652 | ₩35,265 | ₩35,429 | -0.62% | 1.3만 |
|---|
| 2025.11.05 | ₩35,478 | ₩35,798 | ₩35,478 | ₩35,625 | +0.41% | 1.9천 |
|---|
| 2025.11.04 | ₩35,452 | ₩35,545 | ₩35,315 | ₩35,315 | -0.38% | 9.2천 |
|---|
| 2025.11.03 | ₩35,638 | ₩35,905 | ₩35,638 | ₩35,887 | +0.70% | 1천 |
|---|
| 2025.10.31 | ₩35,865 | ₩35,879 | ₩35,665 | ₩35,850 | -0.04% | 1.8천 |
|---|
| 2025.10.30 | ₩36,092 | ₩36,092 | ₩35,648 | ₩35,648 | -1.23% | 2천 |
|---|
| 2025.10.29 | ₩36,412 | ₩36,546 | ₩36,228 | ₩36,228 | -0.51% | 3.4천 |
|---|
| 2025.10.28 | ₩36,692 | ₩36,692 | ₩36,599 | ₩36,610 | -0.23% | 4.8천 |
|---|
| 2025.10.27 | ₩36,893 | ₩36,893 | ₩36,866 | ₩36,866 | -0.07% | 2.9천 |
|---|
| 2025.10.24 | ₩36,893 | ₩36,893 | ₩36,726 | ₩36,726 | -0.45% | 7.3천 |
|---|
| 2025.10.23 | ₩36,252 | ₩36,496 | ₩36,212 | ₩36,496 | +0.67% | 1.2천 |
|---|
| 2025.10.22 | ₩36,506 | ₩36,555 | ₩36,012 | ₩36,012 | -1.35% | 4.3천 |
|---|
| 2025.10.21 | ₩36,492 | ₩36,772 | ₩36,492 | ₩36,656 | +0.45% | 7.1천 |
|---|
| 2025.10.20 | ₩36,412 | ₩36,586 | ₩36,412 | ₩36,559 | +0.40% | 7.7천 |
|---|
| 2025.10.17 | ₩36,083 | ₩36,083 | ₩36,025 | ₩36,036 | -0.13% | 1.5천 |
|---|
| 2025.10.16 | ₩36,252 | ₩36,252 | ₩35,916 | ₩35,957 | -0.81% | 1.3천 |
|---|
| 2025.10.15 | ₩36,586 | ₩36,666 | ₩36,316 | ₩36,428 | -0.43% | 2.5만 |
|---|
| 2025.10.14 | ₩35,367 | ₩36,279 | ₩35,367 | ₩36,199 | +2.35% | 1.6천 |
|---|
| 2025.10.13 | ₩35,652 | ₩35,798 | ₩35,492 | ₩35,753 | +0.28% | 1.2만 |
|---|
| 2025.10.10 | ₩35,959 | ₩35,972 | ₩34,954 | ₩34,954 | -2.79% | 4.3천 |
|---|