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 | ₩37,415 | ₩37,709 | ₩37,415 | ₩37,642 | +0.61% | 3.2천 |
| 2026.10.08 | ₩37,308 | ₩37,428 | ₩37,236 | ₩37,411 | +0.28% | 3천 |
| 2026.10.07 | ₩37,642 | ₩37,642 | ₩37,214 | ₩37,314 | -0.87% | 7.4천 |
| 2026.10.06 | ₩37,827 | ₩37,896 | ₩37,688 | ₩37,814 | -0.04% | 1.6만 |
| 2026.10.05 | ₩37,214 | ₩37,642 | ₩37,121 | ₩37,542 | +0.88% | 2.6천 |
| 2026.10.02 | ₩37,401 | ₩37,455 | ₩37,337 | ₩37,337 | -0.17% | 6.1천 |
| 2026.10.01 | ₩36,546 | ₩37,014 | ₩36,545 | ₩36,934 | +1.06% | 1.5만 |
| 2026.09.30 | ₩36,840 | ₩36,854 | ₩36,640 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,661 |
| -0.49% |
| 1만 |
| 2026.09.29 | ₩36,800 | ₩36,867 | ₩36,553 | ₩36,834 | +0.09% | 6.5천 |
|---|
| 2026.09.28 | ₩37,001 | ₩37,001 | ₩36,707 | ₩36,855 | -0.39% | 4.2만 |
|---|
| 2026.09.25 | ₩37,094 | ₩37,161 | ₩36,907 | ₩37,013 | -0.22% | 2.2만 |
|---|
| 2026.09.24 | ₩37,081 | ₩37,121 | ₩36,920 | ₩36,998 | -0.22% | 1.4만 |
|---|
| 2026.09.23 | ₩37,341 | ₩37,507 | ₩37,258 | ₩37,258 | -0.22% | 5.5천 |
|---|
| 2026.09.22 | ₩37,615 | ₩37,615 | ₩37,471 | ₩37,493 | -0.32% | 5.8천 |
|---|
| 2026.09.21 | ₩37,535 | ₩37,626 | ₩37,468 | ₩37,540 | +0.01% | 3.4만 |
|---|
| 2026.09.18 | ₩37,495 | ₩37,495 | ₩37,328 | ₩37,407 | -0.24% | 5.8천 |
|---|
| 2026.09.17 | ₩37,815 | ₩37,815 | ₩37,571 | ₩37,571 | -0.65% | 6.1천 |
|---|
| 2026.09.16 | ₩37,722 | ₩37,855 | ₩37,288 | ₩37,415 | -0.81% | 2.7만 |
|---|
| 2026.09.15 | ₩37,588 | ₩37,823 | ₩37,562 | ₩37,575 | -0.04% | 2.4만 |
|---|
| 2026.09.14 | ₩37,695 | ₩37,842 | ₩37,642 | ₩37,707 | +0.03% | 10만 |
|---|
| 2026.09.11 | ₩37,682 | ₩37,989 | ₩37,682 | ₩37,925 | +0.65% | 1.5만 |
|---|
| 2026.09.10 | ₩37,294 | ₩37,795 | ₩37,294 | ₩37,688 | +1.06% | 2.7만 |
|---|
| 2026.09.09 | ₩38,109 | ₩38,109 | ₩37,857 | ₩37,857 | -0.66% | 5.9천 |
|---|
| 2026.09.08 | ₩38,430 | ₩38,550 | ₩38,315 | ₩38,315 | -0.30% | 1.6만 |
|---|
| 2026.09.04 | ₩39,325 | ₩39,325 | ₩38,457 | ₩38,586 | -1.88% | 2.5만 |
|---|
| 2026.09.03 | ₩38,630 | ₩38,630 | ₩38,243 | ₩38,537 | -0.24% | 1.4만 |
|---|
| 2026.09.02 | ₩38,263 | ₩38,543 | ₩38,263 | ₩38,467 | +0.53% | 1.9만 |
|---|
| 2026.09.01 | ₩38,416 | ₩38,497 | ₩38,229 | ₩38,229 | -0.49% | 2.2만 |
|---|
| 2026.08.31 | ₩38,549 | ₩38,657 | ₩38,517 | ₩38,625 | +0.20% | 1.3만 |
|---|
| 2026.08.28 | ₩39,151 | ₩39,151 | ₩38,717 | ₩38,733 | -1.07% | 1.5만 |
|---|
| 2026.08.27 | ₩39,311 | ₩39,311 | ₩39,058 | ₩39,111 | -0.51% | 1.8만 |
|---|
| 2026.08.26 | ₩39,338 | ₩39,502 | ₩39,338 | ₩39,418 | +0.20% | 2.7천 |
|---|
| 2026.08.25 | ₩39,405 | ₩39,438 | ₩39,298 | ₩39,329 | -0.19% | 3.7천 |
|---|
| 2026.08.24 | ₩39,799 | ₩39,799 | ₩39,534 | ₩39,534 | -0.66% | 1.5만 |
|---|
| 2026.08.21 | ₩39,899 | ₩39,913 | ₩39,739 | ₩39,836 | -0.16% | 8.2천 |
|---|
| 2026.08.20 | ₩40,006 | ₩40,140 | ₩39,806 | ₩39,840 | -0.41% | 3.5만 |
|---|
| 2026.08.19 | ₩40,540 | ₩40,540 | ₩40,166 | ₩40,180 | -0.89% | 1.1만 |
|---|
| 2026.08.18 | ₩40,794 | ₩40,821 | ₩40,388 | ₩40,388 | -1.00% | 1.2만 |
|---|
| 2026.08.17 | ₩41,195 | ₩41,262 | ₩41,128 | ₩41,132 | -0.15% | 1만 |
|---|
| 2026.08.14 | ₩41,331 | ₩41,395 | ₩41,248 | ₩41,276 | -0.13% | 9.7천 |
|---|
| 2026.08.13 | ₩41,223 | ₩41,275 | ₩41,061 | ₩41,262 | +0.09% | 1.6만 |
|---|
| 2026.08.12 | ₩40,968 | ₩41,222 | ₩40,968 | ₩41,101 | +0.33% | 1.7만 |
|---|
| 2026.08.11 | ₩40,981 | ₩41,088 | ₩40,794 | ₩40,794 | -0.46% | 3.3만 |
|---|
| 2026.08.10 | ₩41,035 | ₩41,035 | ₩40,750 | ₩40,750 | -0.69% | 6.5천 |
|---|
| 2026.08.07 | ₩40,828 | ₩40,981 | ₩40,821 | ₩40,850 | +0.06% | 7.9천 |
|---|
| 2026.08.06 | ₩41,101 | ₩41,101 | ₩40,651 | ₩40,651 | -1.10% | 8.5천 |
|---|
| 2026.08.05 | ₩41,055 | ₩41,248 | ₩40,865 | ₩40,865 | -0.46% | 9.7천 |
|---|
| 2026.08.04 | ₩40,527 | ₩41,061 | ₩40,527 | ₩40,985 | +1.13% | 6.9천 |
|---|
| 2026.08.03 | ₩40,059 | ₩40,248 | ₩40,059 | ₩40,248 | +0.47% | 4.3천 |
|---|
| 2026.07.31 | ₩39,645 | ₩39,736 | ₩39,512 | ₩39,576 | -0.18% | 9.2천 |
|---|
| 2026.07.30 | ₩39,365 | ₩39,518 | ₩39,111 | ₩39,518 | +0.39% | 3.3천 |
|---|
| 2026.07.29 | ₩39,498 | ₩39,552 | ₩39,064 | ₩39,064 | -1.10% | 1.4만 |
|---|
| 2026.07.28 | ₩39,485 | ₩39,659 | ₩39,432 | ₩39,636 | +0.38% | 7.5천 |
|---|
| 2026.07.27 | ₩39,913 | ₩39,913 | ₩39,418 | ₩39,620 | -0.73% | 4.8천 |
|---|
| 2026.07.24 | ₩39,766 | ₩39,979 | ₩39,632 | ₩39,685 | -0.20% | 7.7천 |
|---|
| 2026.07.23 | ₩39,979 | ₩39,993 | ₩39,672 | ₩39,721 | -0.64% | 6.2만 |
|---|
| 2026.07.22 | ₩40,113 | ₩40,160 | ₩39,886 | ₩39,975 | -0.34% | 6.6천 |
|---|
| 2026.07.21 | ₩39,859 | ₩40,033 | ₩39,826 | ₩40,003 | +0.36% | 1.5만 |
|---|
| 2026.07.20 | ₩39,979 | ₩39,979 | ₩39,693 | ₩39,693 | -0.72% | 1.1만 |
|---|
| 2026.07.17 | ₩40,300 | ₩40,300 | ₩39,872 | ₩39,959 | -0.85% | 7.8만 |
|---|
| 2026.07.16 | ₩40,340 | ₩40,420 | ₩40,220 | ₩40,285 | -0.14% | 8.4천 |
|---|
| 2026.07.15 | ₩40,212 | ₩40,300 | ₩39,993 | ₩40,094 | -0.29% | 4.5천 |
|---|
| 2026.07.14 | ₩40,166 | ₩40,514 | ₩40,046 | ₩40,166 | 0.00% | 2만 |
|---|
| 2026.07.13 | ₩40,113 | ₩40,260 | ₩39,913 | ₩39,931 | -0.45% | 5.4천 |
|---|
| 2026.07.10 | ₩40,313 | ₩40,313 | ₩40,113 | ₩40,137 | -0.44% | 2.6만 |
|---|
| 2026.07.09 | ₩40,153 | ₩40,367 | ₩40,130 | ₩40,130 | -0.06% | 1.8만 |
|---|
| 2026.07.08 | ₩39,659 | ₩39,792 | ₩39,418 | ₩39,767 | +0.27% | 1.1만 |
|---|
| 2026.07.07 | ₩40,140 | ₩40,140 | ₩39,999 | ₩40,070 | -0.17% | 2.7만 |
|---|
| 2026.07.06 | ₩40,767 | ₩40,767 | ₩40,470 | ₩40,470 | -0.73% | 4.6천 |
|---|
| 2026.07.02 | ₩40,981 | ₩40,981 | ₩40,166 | ₩40,460 | -1.27% | 1.9만 |
|---|
| 2026.07.01 | ₩41,075 | ₩41,181 | ₩40,778 | ₩40,778 | -0.72% | 5.8천 |
|---|
| 2026.06.30 | ₩41,181 | ₩41,475 | ₩41,181 | ₩41,409 | +0.55% | 3.6만 |
|---|
| 2026.06.29 | ₩40,941 | ₩41,048 | ₩40,594 | ₩40,990 | +0.12% | 5.5천 |
|---|
| 2026.06.26 | ₩40,981 | ₩40,994 | ₩40,727 | ₩40,961 | -0.05% | 4.7천 |
|---|
| 2026.06.25 | ₩40,914 | ₩41,128 | ₩40,794 | ₩40,929 | +0.04% | 2.1만 |
|---|
| 2026.06.24 | ₩40,353 | ₩40,701 | ₩40,140 | ₩40,491 | +0.34% | 2.1만 |
|---|
| 2026.06.23 | ₩40,046 | ₩40,287 | ₩40,046 | ₩40,165 | +0.30% | 9.2천 |
|---|
| 2026.06.22 | ₩40,407 | ₩40,527 | ₩40,293 | ₩40,495 | +0.22% | 1.6만 |
|---|
| 2026.06.18 | ₩40,193 | ₩40,335 | ₩40,140 | ₩40,335 | +0.35% | 6.2천 |
|---|
| 2026.06.17 | ₩40,794 | ₩40,794 | ₩39,852 | ₩39,852 | -2.31% | 9천 |
|---|
| 2026.06.16 | ₩40,540 | ₩40,861 | ₩40,419 | ₩40,419 | -0.30% | 1.3만 |
|---|
| 2026.06.15 | ₩40,928 | ₩40,954 | ₩40,534 | ₩40,534 | -0.96% | 8.3천 |
|---|
| 2026.06.12 | ₩40,353 | ₩40,634 | ₩40,353 | ₩40,383 | +0.07% | 5.7만 |
|---|
| 2026.06.11 | ₩39,685 | ₩40,233 | ₩39,601 | ₩40,156 | +1.18% | 5.3천 |
|---|
| 2026.06.10 | ₩39,953 | ₩39,993 | ₩39,191 | ₩39,259 | -1.74% | 7.4천 |
|---|
| 2026.06.09 | ₩40,059 | ₩40,126 | ₩38,857 | ₩39,695 | -0.91% | 2.3만 |
|---|
| 2026.06.08 | ₩39,779 | ₩39,779 | ₩39,303 | ₩39,445 | -0.84% | 7.7천 |
|---|
| 2026.06.05 | ₩39,953 | ₩39,953 | ₩39,275 | ₩39,275 | -1.70% | 1.5만 |
|---|
| 2026.06.04 | ₩40,113 | ₩40,260 | ₩40,006 | ₩40,169 | +0.14% | 8.8천 |
|---|
| 2026.06.03 | ₩40,100 | ₩40,353 | ₩40,057 | ₩40,208 | +0.27% | 1.8만 |
|---|
| 2026.06.02 | ₩40,153 | ₩40,420 | ₩40,140 | ₩40,356 | +0.51% | 9.4천 |
|---|
| 2026.06.01 | ₩39,953 | ₩40,066 | ₩39,899 | ₩40,010 | +0.14% | 7.1천 |
|---|
| 2026.05.29 | ₩40,340 | ₩40,340 | ₩40,113 | ₩40,196 | -0.36% | 1.4만 |
|---|
| 2026.05.28 | ₩40,153 | ₩40,514 | ₩39,993 | ₩40,341 | +0.47% | 1.5만 |
|---|
| 2026.05.27 | ₩40,567 | ₩40,580 | ₩40,284 | ₩40,284 | -0.70% | 1.1만 |
|---|
| 2026.05.26 | ₩40,180 | ₩40,253 | ₩40,100 | ₩40,253 | +0.18% | 2만 |
|---|
| 2026.05.22 | ₩39,358 | ₩39,688 | ₩39,358 | ₩39,688 | +0.84% | 1.3만 |
|---|
| 2026.05.21 | ₩38,817 | ₩39,369 | ₩38,817 | ₩39,369 | +1.42% | 1.1만 |
|---|
| 2026.05.20 | ₩38,577 | ₩39,179 | ₩38,577 | ₩39,150 | +1.49% | 1.2만 |
|---|
| 2026.05.19 | ₩38,483 | ₩38,817 | ₩38,483 | ₩38,563 | +0.21% | 8.1천 |
|---|
| 2026.05.18 | ₩38,991 | ₩39,205 | ₩38,697 | ₩38,889 | -0.26% | 1.5만 |
|---|
| 2026.05.15 | ₩39,004 | ₩39,178 | ₩38,987 | ₩38,987 | -0.04% | 5천 |
|---|
| 2026.05.14 | ₩39,432 | ₩39,592 | ₩39,351 | ₩39,476 | +0.11% | 1.6만 |
|---|
| 2026.05.13 | ₩39,178 | ₩39,258 | ₩39,124 | ₩39,164 | -0.03% | 1.8만 |
|---|
| 2026.05.12 | ₩39,378 | ₩39,378 | ₩38,737 | ₩39,195 | -0.46% | 1.6만 |
|---|
| 2026.05.11 | ₩39,565 | ₩39,565 | ₩39,382 | ₩39,382 | -0.46% | 8.8천 |
|---|
| 2026.05.08 | ₩39,525 | ₩39,605 | ₩39,432 | ₩39,493 | -0.08% | 1.1만 |
|---|
| 2026.05.07 | ₩39,512 | ₩41,633 | ₩39,124 | ₩39,163 | -0.88% | 3.9천 |
|---|
| 2026.05.06 | ₩40,233 | ₩40,233 | ₩39,358 | ₩39,593 | -1.59% | 1.4만 |
|---|
| 2026.05.05 | ₩39,819 | ₩40,059 | ₩39,545 | ₩39,994 | +0.44% | 1.9만 |
|---|
| 2026.05.04 | ₩39,452 | ₩39,739 | ₩39,351 | ₩39,408 | -0.11% | 1.1만 |
|---|
| 2026.05.01 | ₩39,859 | ₩39,859 | ₩39,619 | ₩39,621 | -0.60% | 9.7천 |
|---|
| 2026.04.30 | ₩38,937 | ₩39,619 | ₩38,937 | ₩39,605 | +1.72% | 1.9만 |
|---|
| 2026.04.29 | ₩39,472 | ₩39,472 | ₩38,537 | ₩38,640 | -2.11% | 2.5만 |
|---|
| 2026.04.28 | ₩39,231 | ₩39,231 | ₩38,924 | ₩38,987 | -0.62% | 1.5만 |
|---|
| 2026.04.27 | ₩39,472 | ₩39,538 | ₩39,458 | ₩39,513 | +0.10% | 1.5만 |
|---|
| 2026.04.24 | ₩39,452 | ₩39,632 | ₩39,418 | ₩39,528 | +0.19% | 8.3천 |
|---|
| 2026.04.23 | ₩39,639 | ₩39,672 | ₩39,031 | ₩39,457 | -0.46% | 1.2만 |
|---|
| 2026.04.22 | ₩39,472 | ₩39,472 | ₩39,291 | ₩39,409 | -0.16% | 2.2만 |
|---|
| 2026.04.21 | ₩39,712 | ₩39,832 | ₩39,218 | ₩39,218 | -1.24% | 6.7천 |
|---|
| 2026.04.20 | ₩39,445 | ₩39,605 | ₩39,432 | ₩39,524 | +0.20% | 8.5천 |
|---|
| 2026.04.17 | ₩39,926 | ₩39,926 | ₩38,977 | ₩39,355 | -1.43% | 1.4만 |
|---|
| 2026.04.16 | ₩38,657 | ₩39,058 | ₩38,550 | ₩38,637 | -0.05% | 3만 |
|---|
| 2026.04.15 | ₩38,550 | ₩38,697 | ₩38,376 | ₩38,547 | -0.01% | 1.4만 |
|---|
| 2026.04.14 | ₩38,550 | ₩38,670 | ₩38,543 | ₩38,591 | +0.11% | 5천 |
|---|
| 2026.04.13 | ₩38,029 | ₩38,449 | ₩38,029 | ₩38,449 | +1.10% | 4.7천 |
|---|
| 2026.04.10 | ₩38,203 | ₩38,216 | ₩38,116 | ₩38,116 | -0.23% | 6천 |
|---|
| 2026.04.09 | ₩38,002 | ₩38,430 | ₩38,002 | ₩38,318 | +0.83% | 3.1천 |
|---|
| 2026.04.08 | ₩38,203 | ₩38,203 | ₩38,069 | ₩38,135 | -0.18% | 1.9만 |
|---|
| 2026.04.07 | ₩37,027 | ₩37,027 | ₩36,840 | ₩37,003 | -0.06% | 1.2천 |
|---|
| 2026.04.06 | ₩36,680 | ₩36,974 | ₩36,680 | ₩36,955 | +0.75% | 4천 |
|---|
| 2026.04.02 | ₩36,627 | ₩36,894 | ₩36,624 | ₩36,850 | +0.61% | 8.6천 |
|---|
| 2026.04.01 | ₩36,707 | ₩36,880 | ₩36,640 | ₩36,708 | +0.00% | 111.7만 |
|---|
| 2026.03.31 | ₩36,052 | ₩36,373 | ₩35,745 | ₩36,306 | +0.70% | 1.8만 |
|---|
| 2026.03.30 | ₩35,598 | ₩35,733 | ₩35,371 | ₩35,442 | -0.44% | 7.1천 |
|---|
| 2026.03.27 | ₩36,186 | ₩36,186 | ₩35,812 | ₩35,836 | -0.97% | 3.7천 |
|---|
| 2026.03.26 | ₩36,854 | ₩36,854 | ₩36,172 | ₩36,216 | -1.73% | 5.6천 |
|---|
| 2026.03.25 | ₩36,894 | ₩36,947 | ₩36,760 | ₩36,907 | +0.04% | 5천 |
|---|
| 2026.03.24 | ₩36,546 | ₩36,907 | ₩36,520 | ₩36,639 | +0.25% | 3.4천 |
|---|
| 2026.03.23 | ₩36,359 | ₩36,827 | ₩36,306 | ₩36,331 | -0.08% | 7.4천 |
|---|
| 2026.03.20 | ₩35,985 | ₩36,052 | ₩35,625 | ₩35,665 | -0.89% | 7.1천 |
|---|
| 2026.03.19 | ₩35,865 | ₩36,347 | ₩35,865 | ₩36,347 | +1.34% | 3.3천 |
|---|
| 2026.03.18 | ₩36,520 | ₩36,520 | ₩36,045 | ₩36,045 | -1.30% | 4.8만 |
|---|
| 2026.03.17 | ₩36,560 | ₩36,560 | ₩36,319 | ₩36,335 | -0.61% | 1.8만 |
|---|
| 2026.03.16 | ₩36,399 | ₩36,520 | ₩36,172 | ₩36,262 | -0.38% | 8.4천 |
|---|
| 2026.03.13 | ₩36,226 | ₩36,226 | ₩35,718 | ₩35,826 | -1.10% | 4.7만 |
|---|
| 2026.03.12 | ₩36,199 | ₩36,293 | ₩35,824 | ₩35,824 | -1.04% | 1.1만 |
|---|
| 2026.03.11 | ₩36,319 | ₩36,613 | ₩36,319 | ₩36,526 | +0.57% | 1.5만 |
|---|
| 2026.03.10 | ₩36,920 | ₩37,107 | ₩36,540 | ₩36,556 | -0.99% | 2.3만 |
|---|
| 2026.03.09 | ₩35,999 | ₩36,814 | ₩35,785 | ₩36,790 | +2.20% | 4.6만 |
|---|
| 2026.03.06 | ₩37,468 | ₩37,468 | ₩36,588 | ₩36,598 | -2.32% | 2.7만 |
|---|
| 2026.03.05 | ₩37,942 | ₩38,002 | ₩37,261 | ₩37,467 | -1.25% | 8.3천 |
|---|
| 2026.03.04 | ₩38,443 | ₩38,443 | ₩38,189 | ₩38,247 | -0.51% | 7.3만 |
|---|
| 2026.03.03 | ₩37,802 | ₩38,469 | ₩37,441 | ₩38,292 | +1.30% | 5.4천 |
|---|
| 2026.03.02 | ₩38,056 | ₩38,897 | ₩38,056 | ₩38,777 | +1.90% | 1.7만 |
|---|
| 2026.02.27 | ₩38,296 | ₩38,510 | ₩38,296 | ₩38,467 | +0.45% | 7.2천 |
|---|
| 2026.02.26 | ₩38,497 | ₩38,804 | ₩38,350 | ₩38,729 | +0.60% | 1.7만 |
|---|
| 2026.02.25 | ₩38,790 | ₩38,790 | ₩38,416 | ₩38,609 | -0.47% | 9.2천 |
|---|
| 2026.02.24 | ₩38,430 | ₩38,757 | ₩38,430 | ₩38,583 | +0.40% | 1.8만 |
|---|
| 2026.02.23 | ₩38,737 | ₩38,737 | ₩38,270 | ₩38,453 | -0.73% | 3.2천 |
|---|
| 2026.02.20 | ₩38,871 | ₩39,205 | ₩38,824 | ₩39,024 | +0.40% | 1만 |
|---|
| 2026.02.19 | ₩38,777 | ₩39,031 | ₩38,577 | ₩38,885 | +0.28% | 2.1만 |
|---|
| 2026.02.18 | ₩38,617 | ₩39,151 | ₩38,617 | ₩38,899 | +0.73% | 1.6만 |
|---|
| 2026.02.17 | ₩39,138 | ₩39,138 | ₩38,443 | ₩38,713 | -1.09% | 3.6천 |
|---|
| 2026.02.13 | ₩38,029 | ₩39,004 | ₩38,029 | ₩38,875 | +2.22% | 3.6천 |
|---|
| 2026.02.12 | ₩39,525 | ₩39,525 | ₩38,096 | ₩38,229 | -3.28% | 1.1만 |
|---|
| 2026.02.11 | ₩39,271 | ₩39,271 | ₩38,864 | ₩39,181 | -0.23% | 2.8만 |
|---|
| 2026.02.10 | ₩38,951 | ₩39,124 | ₩38,935 | ₩38,935 | -0.04% | 1.5만 |
|---|
| 2026.02.09 | ₩38,737 | ₩39,178 | ₩38,697 | ₩38,899 | +0.42% | 6.3천 |
|---|
| 2026.02.06 | ₩38,657 | ₩39,231 | ₩38,577 | ₩39,186 | +1.37% | 9.1천 |
|---|
| 2026.02.05 | ₩38,016 | ₩38,149 | ₩37,846 | ₩37,846 | -0.45% | 2.2만 |
|---|
| 2026.02.04 | ₩38,436 | ₩38,457 | ₩37,789 | ₩38,161 | -0.72% | 4.2만 |
|---|
| 2026.02.03 | ₩38,443 | ₩38,550 | ₩37,855 | ₩38,207 | -0.62% | 2.6만 |
|---|
| 2026.02.02 | ₩38,042 | ₩38,450 | ₩38,042 | ₩38,291 | +0.65% | 17.4만 |
|---|
| 2026.01.30 | ₩37,815 | ₩38,163 | ₩37,802 | ₩37,913 | +0.26% | 2.6만 |
|---|
| 2026.01.29 | ₩38,149 | ₩38,510 | ₩37,909 | ₩38,123 | -0.07% | 4.4만 |
|---|
| 2026.01.28 | ₩38,270 | ₩38,323 | ₩38,109 | ₩38,156 | -0.30% | 5.2천 |
|---|
| 2026.01.27 | ₩38,290 | ₩38,296 | ₩38,136 | ₩38,256 | -0.09% | 3.9천 |
|---|
| 2026.01.26 | ₩38,430 | ₩38,430 | ₩38,163 | ₩38,216 | -0.56% | 7.1천 |
|---|
| 2026.01.23 | ₩38,630 | ₩38,630 | ₩38,123 | ₩38,192 | -1.13% | 4.7천 |
|---|
| 2026.01.22 | ₩38,777 | ₩38,844 | ₩38,617 | ₩38,628 | -0.39% | 2.4만 |
|---|
| 2026.01.21 | ₩38,229 | ₩38,710 | ₩38,229 | ₩38,614 | +1.01% | 1.1만 |
|---|
| 2026.01.20 | ₩37,802 | ₩38,176 | ₩37,762 | ₩37,775 | -0.07% | 8.6천 |
|---|
| 2026.01.16 | ₩38,684 | ₩38,684 | ₩38,387 | ₩38,387 | -0.77% | 3.9만 |
|---|
| 2026.01.15 | ₩38,203 | ₩38,657 | ₩38,163 | ₩38,515 | +0.82% | 8.2천 |
|---|
| 2026.01.14 | ₩37,815 | ₩37,909 | ₩37,695 | ₩37,857 | +0.11% | 9.1천 |
|---|
| 2026.01.13 | ₩37,829 | ₩37,829 | ₩37,635 | ₩37,771 | -0.15% | 6.6만 |
|---|
| 2026.01.12 | ₩37,294 | ₩37,628 | ₩37,294 | ₩37,595 | +0.81% | 2.3만 |
|---|
| 2026.01.09 | ₩37,455 | ₩37,575 | ₩37,361 | ₩37,427 | -0.07% | 9.7천 |
|---|
| 2026.01.08 | ₩37,294 | ₩37,294 | ₩37,147 | ₩37,200 | -0.25% | 9.2천 |
|---|
| 2026.01.07 | ₩37,174 | ₩37,308 | ₩37,166 | ₩37,166 | -0.02% | 5.4천 |
|---|
| 2026.01.06 | ₩37,081 | ₩37,428 | ₩36,936 | ₩37,368 | +0.77% | 4.7만 |
|---|
| 2026.01.05 | ₩36,520 | ₩36,854 | ₩36,520 | ₩36,806 | +0.78% | 7.1천 |
|---|
| 2026.01.02 | ₩35,838 | ₩36,311 | ₩35,838 | ₩36,311 | +1.32% | 4.9천 |
|---|
| 2025.12.31 | ₩36,119 | ₩36,119 | ₩35,801 | ₩35,801 | -0.88% | 6.5천 |
|---|
| 2025.12.30 | ₩36,226 | ₩36,569 | ₩36,226 | ₩36,307 | +0.22% | 2.8천 |
|---|
| 2025.12.29 | ₩36,733 | ₩36,733 | ₩36,607 | ₩36,607 | -0.35% | 2천 |
|---|
| 2025.12.26 | ₩36,667 | ₩36,741 | ₩36,600 | ₩36,741 | +0.20% | 2.3천 |
|---|
| 2025.12.24 | ₩36,667 | ₩36,747 | ₩36,640 | ₩36,711 | +0.12% | 2.3천 |
|---|
| 2025.12.23 | ₩36,546 | ₩36,667 | ₩36,506 | ₩36,632 | +0.23% | 3.6천 |
|---|
| 2025.12.22 | ₩36,720 | ₩36,747 | ₩36,600 | ₩36,613 | -0.29% | 9.8천 |
|---|
| 2025.12.19 | ₩36,293 | ₩36,440 | ₩36,293 | ₩36,434 | +0.39% | 1.5천 |
|---|
| 2025.12.18 | ₩36,440 | ₩36,453 | ₩36,172 | ₩36,195 | -0.67% | 2.9천 |
|---|
| 2025.12.17 | ₩36,373 | ₩36,373 | ₩35,959 | ₩35,965 | -1.12% | 4.7천 |
|---|
| 2025.12.16 | ₩36,613 | ₩36,653 | ₩36,159 | ₩36,270 | -0.94% | 7.3천 |
|---|
| 2025.12.15 | ₩36,914 | ₩36,914 | ₩36,520 | ₩36,578 | -0.91% | 6.5천 |
|---|
| 2025.12.12 | ₩37,094 | ₩37,094 | ₩36,723 | ₩36,723 | -1.00% | 1.1만 |
|---|
| 2025.12.11 | ₩37,188 | ₩37,455 | ₩37,027 | ₩37,408 | +0.59% | 1.4만 |
|---|
| 2025.12.10 | ₩36,693 | ₩37,241 | ₩36,641 | ₩37,070 | +1.03% | 3.7천 |
|---|
| 2025.12.09 | ₩36,573 | ₩36,727 | ₩36,553 | ₩36,553 | -0.05% | 1.4만 |
|---|
| 2025.12.08 | ₩37,134 | ₩37,134 | ₩36,466 | ₩36,466 | -1.80% | 4만 |
|---|
| 2025.12.05 | ₩36,640 | ₩36,745 | ₩36,613 | ₩36,649 | +0.03% | 3.2천 |
|---|
| 2025.12.04 | ₩36,480 | ₩36,602 | ₩36,342 | ₩36,500 | +0.05% | 1천 |
|---|
| 2025.12.03 | ₩36,052 | ₩36,410 | ₩36,012 | ₩36,410 | +0.99% | 1.1천 |
|---|
| 2025.12.02 | ₩36,132 | ₩36,132 | ₩35,916 | ₩35,916 | -0.60% | 3만 |
|---|
| 2025.12.01 | ₩35,972 | ₩36,226 | ₩35,884 | ₩35,884 | -0.25% | 1.1만 |
|---|
| 2025.11.28 | ₩35,999 | ₩36,199 | ₩35,999 | ₩36,116 | +0.33% | 3천 |
|---|
| 2025.11.26 | ₩35,945 | ₩36,119 | ₩35,879 | ₩35,927 | -0.05% | 2.1만 |
|---|
| 2025.11.25 | ₩35,277 | ₩35,705 | ₩35,130 | ₩35,606 | +0.93% | 1.2만 |
|---|
| 2025.11.24 | ₩35,077 | ₩35,251 | ₩35,077 | ₩35,177 | +0.29% | 1.8만 |
|---|
| 2025.11.21 | ₩34,222 | ₩34,943 | ₩34,075 | ₩34,789 | +1.65% | 4.2천 |
|---|
| 2025.11.20 | ₩34,997 | ₩35,184 | ₩33,992 | ₩33,992 | -2.87% | 5.1천 |
|---|
| 2025.11.19 | ₩34,583 | ₩34,583 | ₩34,382 | ₩34,561 | -0.06% | 2.7천 |
|---|
| 2025.11.18 | ₩34,202 | ₩34,676 | ₩34,155 | ₩34,469 | +0.78% | 8.5천 |
|---|
| 2025.11.17 | ₩35,010 | ₩35,037 | ₩34,404 | ₩34,449 | -1.60% | 4.6천 |
|---|
| 2025.11.14 | ₩34,756 | ₩35,097 | ₩34,756 | ₩35,041 | +0.82% | 4.8천 |
|---|
| 2025.11.13 | ₩35,661 | ₩35,661 | ₩35,050 | ₩35,114 | -1.53% | 3.3천 |
|---|
| 2025.11.12 | ₩36,072 | ₩36,119 | ₩35,916 | ₩35,916 | -0.43% | 3.9천 |
|---|
| 2025.11.11 | ₩36,052 | ₩36,052 | ₩35,865 | ₩35,933 | -0.33% | 19.4만 |
|---|
| 2025.11.10 | ₩35,919 | ₩36,119 | ₩35,919 | ₩36,066 | +0.41% | 7.2천 |
|---|
| 2025.11.07 | ₩35,197 | ₩35,649 | ₩35,197 | ₩35,649 | +1.28% | 800 |
|---|
| 2025.11.06 | ₩35,692 | ₩35,692 | ₩35,304 | ₩35,468 | -0.62% | 1.3만 |
|---|
| 2025.11.05 | ₩35,518 | ₩35,838 | ₩35,518 | ₩35,665 | +0.41% | 1.9천 |
|---|
| 2025.11.04 | ₩35,491 | ₩35,585 | ₩35,355 | ₩35,355 | -0.38% | 9.2천 |
|---|
| 2025.11.03 | ₩35,678 | ₩35,945 | ₩35,678 | ₩35,927 | +0.70% | 1천 |
|---|
| 2025.10.31 | ₩35,905 | ₩35,919 | ₩35,705 | ₩35,891 | -0.04% | 1.8천 |
|---|
| 2025.10.30 | ₩36,132 | ₩36,132 | ₩35,687 | ₩35,687 | -1.23% | 2천 |
|---|
| 2025.10.29 | ₩36,453 | ₩36,586 | ₩36,269 | ₩36,269 | -0.51% | 3.4천 |
|---|
| 2025.10.28 | ₩36,733 | ₩36,733 | ₩36,640 | ₩36,651 | -0.23% | 4.8천 |
|---|
| 2025.10.27 | ₩36,934 | ₩36,934 | ₩36,907 | ₩36,907 | -0.07% | 2.9천 |
|---|
| 2025.10.24 | ₩36,934 | ₩36,934 | ₩36,767 | ₩36,767 | -0.45% | 7.3천 |
|---|
| 2025.10.23 | ₩36,293 | ₩36,537 | ₩36,253 | ₩36,537 | +0.67% | 1.2천 |
|---|
| 2025.10.22 | ₩36,546 | ₩36,596 | ₩36,052 | ₩36,052 | -1.35% | 4.3천 |
|---|
| 2025.10.21 | ₩36,533 | ₩36,814 | ₩36,533 | ₩36,697 | +0.45% | 7.1천 |
|---|
| 2025.10.20 | ₩36,453 | ₩36,627 | ₩36,453 | ₩36,600 | +0.40% | 7.7천 |
|---|
| 2025.10.17 | ₩36,123 | ₩36,123 | ₩36,066 | ₩36,076 | -0.13% | 1.5천 |
|---|
| 2025.10.16 | ₩36,293 | ₩36,293 | ₩35,956 | ₩35,997 | -0.81% | 1.3천 |
|---|
| 2025.10.15 | ₩36,627 | ₩36,707 | ₩36,357 | ₩36,469 | -0.43% | 2.5만 |
|---|
| 2025.10.14 | ₩35,407 | ₩36,319 | ₩35,407 | ₩36,239 | +2.35% | 1.6천 |
|---|
| 2025.10.13 | ₩35,692 | ₩35,838 | ₩35,531 | ₩35,793 | +0.28% | 1.2만 |
|---|
| 2025.10.10 | ₩35,999 | ₩36,012 | ₩34,993 | ₩34,993 | -2.79% | 4.3천 |
|---|