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 | ₩37,448 | ₩37,742 | ₩37,448 | ₩37,676 | +0.61% | 3.2천 |
| 2026.10.08 | ₩37,341 | ₩37,462 | ₩37,269 | ₩37,444 | +0.28% | 3천 |
| 2026.10.07 | ₩37,676 | ₩37,676 | ₩37,248 | ₩37,348 | -0.87% | 7.4천 |
| 2026.10.06 | ₩37,861 | ₩37,930 | ₩37,722 | ₩37,848 | -0.04% | 1.6만 |
| 2026.10.05 | ₩37,248 | ₩37,676 | ₩37,154 | ₩37,575 | +0.88% | 2.6천 |
| 2026.10.02 | ₩37,435 | ₩37,488 | ₩37,371 | ₩37,371 | -0.17% | 6.1천 |
| 2026.10.01 | ₩36,579 | ₩37,047 | ₩36,578 | ₩36,967 | +1.06% | 1.5만 |
| 2026.09.30 | ₩36,873 | ₩36,887 | ₩36,673 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,694 |
| -0.49% |
| 1만 |
| 2026.09.29 | ₩36,833 | ₩36,900 | ₩36,586 | ₩36,867 | +0.09% | 6.5천 |
|---|
| 2026.09.28 | ₩37,034 | ₩37,034 | ₩36,740 | ₩36,888 | -0.39% | 4.2만 |
|---|
| 2026.09.25 | ₩37,127 | ₩37,194 | ₩36,940 | ₩37,046 | -0.22% | 2.2만 |
|---|
| 2026.09.24 | ₩37,114 | ₩37,154 | ₩36,954 | ₩37,031 | -0.22% | 1.4만 |
|---|
| 2026.09.23 | ₩37,375 | ₩37,541 | ₩37,292 | ₩37,292 | -0.22% | 5.5천 |
|---|
| 2026.09.22 | ₩37,649 | ₩37,649 | ₩37,504 | ₩37,527 | -0.32% | 5.8천 |
|---|
| 2026.09.21 | ₩37,569 | ₩37,659 | ₩37,502 | ₩37,574 | +0.01% | 3.4만 |
|---|
| 2026.09.18 | ₩37,528 | ₩37,528 | ₩37,361 | ₩37,440 | -0.24% | 5.8천 |
|---|
| 2026.09.17 | ₩37,849 | ₩37,849 | ₩37,605 | ₩37,605 | -0.65% | 6.1천 |
|---|
| 2026.09.16 | ₩37,756 | ₩37,889 | ₩37,321 | ₩37,448 | -0.81% | 2.7만 |
|---|
| 2026.09.15 | ₩37,622 | ₩37,857 | ₩37,595 | ₩37,609 | -0.04% | 2.4만 |
|---|
| 2026.09.14 | ₩37,729 | ₩37,876 | ₩37,676 | ₩37,741 | +0.03% | 10만 |
|---|
| 2026.09.11 | ₩37,716 | ₩38,023 | ₩37,716 | ₩37,959 | +0.65% | 1.5만 |
|---|
| 2026.09.10 | ₩37,328 | ₩37,829 | ₩37,328 | ₩37,722 | +1.06% | 2.7만 |
|---|
| 2026.09.09 | ₩38,143 | ₩38,143 | ₩37,891 | ₩37,891 | -0.66% | 5.9천 |
|---|
| 2026.09.08 | ₩38,464 | ₩38,585 | ₩38,349 | ₩38,349 | -0.30% | 1.6만 |
|---|
| 2026.09.04 | ₩39,360 | ₩39,360 | ₩38,491 | ₩38,621 | -1.88% | 2.5만 |
|---|
| 2026.09.03 | ₩38,665 | ₩38,665 | ₩38,277 | ₩38,571 | -0.24% | 1.4만 |
|---|
| 2026.09.02 | ₩38,297 | ₩38,578 | ₩38,297 | ₩38,502 | +0.53% | 1.9만 |
|---|
| 2026.09.01 | ₩38,451 | ₩38,531 | ₩38,264 | ₩38,264 | -0.49% | 2.2만 |
|---|
| 2026.08.31 | ₩38,583 | ₩38,692 | ₩38,551 | ₩38,660 | +0.20% | 1.3만 |
|---|
| 2026.08.28 | ₩39,186 | ₩39,186 | ₩38,752 | ₩38,768 | -1.07% | 1.5만 |
|---|
| 2026.08.27 | ₩39,347 | ₩39,347 | ₩39,093 | ₩39,146 | -0.51% | 1.8만 |
|---|
| 2026.08.26 | ₩39,373 | ₩39,538 | ₩39,373 | ₩39,454 | +0.20% | 2.7천 |
|---|
| 2026.08.25 | ₩39,440 | ₩39,474 | ₩39,333 | ₩39,364 | -0.19% | 3.7천 |
|---|
| 2026.08.24 | ₩39,835 | ₩39,835 | ₩39,570 | ₩39,570 | -0.66% | 1.5만 |
|---|
| 2026.08.21 | ₩39,935 | ₩39,948 | ₩39,775 | ₩39,872 | -0.16% | 8.2천 |
|---|
| 2026.08.20 | ₩40,042 | ₩40,176 | ₩39,841 | ₩39,876 | -0.41% | 3.5만 |
|---|
| 2026.08.19 | ₩40,577 | ₩40,577 | ₩40,202 | ₩40,216 | -0.89% | 1.1만 |
|---|
| 2026.08.18 | ₩40,831 | ₩40,857 | ₩40,424 | ₩40,424 | -1.00% | 1.2만 |
|---|
| 2026.08.17 | ₩41,232 | ₩41,299 | ₩41,165 | ₩41,169 | -0.15% | 1만 |
|---|
| 2026.08.14 | ₩41,368 | ₩41,432 | ₩41,285 | ₩41,313 | -0.13% | 9.7천 |
|---|
| 2026.08.13 | ₩41,260 | ₩41,312 | ₩41,098 | ₩41,299 | +0.09% | 1.6만 |
|---|
| 2026.08.12 | ₩41,005 | ₩41,259 | ₩41,005 | ₩41,138 | +0.33% | 1.7만 |
|---|
| 2026.08.11 | ₩41,018 | ₩41,125 | ₩40,831 | ₩40,831 | -0.46% | 3.3만 |
|---|
| 2026.08.10 | ₩41,071 | ₩41,071 | ₩40,787 | ₩40,787 | -0.69% | 6.5천 |
|---|
| 2026.08.07 | ₩40,864 | ₩41,018 | ₩40,857 | ₩40,887 | +0.06% | 7.9천 |
|---|
| 2026.08.06 | ₩41,138 | ₩41,138 | ₩40,688 | ₩40,688 | -1.10% | 8.5천 |
|---|
| 2026.08.05 | ₩41,091 | ₩41,285 | ₩40,902 | ₩40,902 | -0.46% | 9.7천 |
|---|
| 2026.08.04 | ₩40,563 | ₩41,098 | ₩40,563 | ₩41,022 | +1.13% | 6.9천 |
|---|
| 2026.08.03 | ₩40,095 | ₩40,284 | ₩40,095 | ₩40,284 | +0.47% | 4.3천 |
|---|
| 2026.07.31 | ₩39,681 | ₩39,772 | ₩39,547 | ₩39,611 | -0.18% | 9.2천 |
|---|
| 2026.07.30 | ₩39,400 | ₩39,554 | ₩39,146 | ₩39,554 | +0.39% | 3.3천 |
|---|
| 2026.07.29 | ₩39,534 | ₩39,587 | ₩39,099 | ₩39,099 | -1.10% | 1.4만 |
|---|
| 2026.07.28 | ₩39,521 | ₩39,694 | ₩39,467 | ₩39,672 | +0.38% | 7.5천 |
|---|
| 2026.07.27 | ₩39,948 | ₩39,948 | ₩39,454 | ₩39,656 | -0.73% | 4.8천 |
|---|
| 2026.07.24 | ₩39,801 | ₩40,015 | ₩39,668 | ₩39,721 | -0.20% | 7.7천 |
|---|
| 2026.07.23 | ₩40,015 | ₩40,029 | ₩39,708 | ₩39,757 | -0.64% | 6.2만 |
|---|
| 2026.07.22 | ₩40,149 | ₩40,196 | ₩39,922 | ₩40,011 | -0.34% | 6.6천 |
|---|
| 2026.07.21 | ₩39,895 | ₩40,069 | ₩39,861 | ₩40,039 | +0.36% | 1.5만 |
|---|
| 2026.07.20 | ₩40,015 | ₩40,015 | ₩39,729 | ₩39,729 | -0.72% | 1.1만 |
|---|
| 2026.07.17 | ₩40,336 | ₩40,336 | ₩39,908 | ₩39,995 | -0.85% | 7.8만 |
|---|
| 2026.07.16 | ₩40,376 | ₩40,456 | ₩40,256 | ₩40,321 | -0.14% | 8.4천 |
|---|
| 2026.07.15 | ₩40,248 | ₩40,336 | ₩40,029 | ₩40,130 | -0.29% | 4.5천 |
|---|
| 2026.07.14 | ₩40,202 | ₩40,550 | ₩40,082 | ₩40,202 | 0.00% | 2만 |
|---|
| 2026.07.13 | ₩40,149 | ₩40,296 | ₩39,948 | ₩39,967 | -0.45% | 5.4천 |
|---|
| 2026.07.10 | ₩40,349 | ₩40,349 | ₩40,149 | ₩40,173 | -0.44% | 2.6만 |
|---|
| 2026.07.09 | ₩40,189 | ₩40,403 | ₩40,166 | ₩40,166 | -0.06% | 1.8만 |
|---|
| 2026.07.08 | ₩39,694 | ₩39,828 | ₩39,454 | ₩39,803 | +0.27% | 1.1만 |
|---|
| 2026.07.07 | ₩40,176 | ₩40,176 | ₩40,035 | ₩40,106 | -0.17% | 2.7만 |
|---|
| 2026.07.06 | ₩40,804 | ₩40,804 | ₩40,506 | ₩40,506 | -0.73% | 4.6천 |
|---|
| 2026.07.02 | ₩41,018 | ₩41,018 | ₩40,202 | ₩40,497 | -1.27% | 1.9만 |
|---|
| 2026.07.01 | ₩41,112 | ₩41,218 | ₩40,815 | ₩40,815 | -0.72% | 5.8천 |
|---|
| 2026.06.30 | ₩41,218 | ₩41,513 | ₩41,218 | ₩41,446 | +0.55% | 3.6만 |
|---|
| 2026.06.29 | ₩40,978 | ₩41,085 | ₩40,630 | ₩41,027 | +0.12% | 5.5천 |
|---|
| 2026.06.26 | ₩41,018 | ₩41,031 | ₩40,764 | ₩40,998 | -0.05% | 4.7천 |
|---|
| 2026.06.25 | ₩40,951 | ₩41,165 | ₩40,831 | ₩40,966 | +0.04% | 2.1만 |
|---|
| 2026.06.24 | ₩40,390 | ₩40,737 | ₩40,176 | ₩40,527 | +0.34% | 2.1만 |
|---|
| 2026.06.23 | ₩40,082 | ₩40,323 | ₩40,082 | ₩40,201 | +0.30% | 9.2천 |
|---|
| 2026.06.22 | ₩40,443 | ₩40,563 | ₩40,329 | ₩40,531 | +0.22% | 1.6만 |
|---|
| 2026.06.18 | ₩40,229 | ₩40,371 | ₩40,176 | ₩40,371 | +0.35% | 6.2천 |
|---|
| 2026.06.17 | ₩40,831 | ₩40,831 | ₩39,888 | ₩39,888 | -2.31% | 9천 |
|---|
| 2026.06.16 | ₩40,577 | ₩40,898 | ₩40,455 | ₩40,455 | -0.30% | 1.3만 |
|---|
| 2026.06.15 | ₩40,964 | ₩40,991 | ₩40,570 | ₩40,570 | -0.96% | 8.3천 |
|---|
| 2026.06.12 | ₩40,390 | ₩40,670 | ₩40,390 | ₩40,419 | +0.07% | 5.7만 |
|---|
| 2026.06.11 | ₩39,721 | ₩40,269 | ₩39,637 | ₩40,192 | +1.18% | 5.3천 |
|---|
| 2026.06.10 | ₩39,988 | ₩40,029 | ₩39,226 | ₩39,295 | -1.74% | 7.4천 |
|---|
| 2026.06.09 | ₩40,095 | ₩40,162 | ₩38,892 | ₩39,730 | -0.91% | 2.3만 |
|---|
| 2026.06.08 | ₩39,815 | ₩39,815 | ₩39,339 | ₩39,480 | -0.84% | 7.7천 |
|---|
| 2026.06.05 | ₩39,988 | ₩39,988 | ₩39,311 | ₩39,311 | -1.70% | 1.5만 |
|---|
| 2026.06.04 | ₩40,149 | ₩40,296 | ₩40,042 | ₩40,205 | +0.14% | 8.8천 |
|---|
| 2026.06.03 | ₩40,136 | ₩40,390 | ₩40,093 | ₩40,244 | +0.27% | 1.8만 |
|---|
| 2026.06.02 | ₩40,189 | ₩40,456 | ₩40,176 | ₩40,392 | +0.51% | 9.4천 |
|---|
| 2026.06.01 | ₩39,988 | ₩40,102 | ₩39,935 | ₩40,046 | +0.14% | 7.1천 |
|---|
| 2026.05.29 | ₩40,376 | ₩40,376 | ₩40,149 | ₩40,232 | -0.36% | 1.4만 |
|---|
| 2026.05.28 | ₩40,189 | ₩40,550 | ₩40,029 | ₩40,378 | +0.47% | 1.5만 |
|---|
| 2026.05.27 | ₩40,603 | ₩40,617 | ₩40,320 | ₩40,320 | -0.70% | 1.1만 |
|---|
| 2026.05.26 | ₩40,216 | ₩40,289 | ₩40,136 | ₩40,289 | +0.18% | 2만 |
|---|
| 2026.05.22 | ₩39,394 | ₩39,724 | ₩39,394 | ₩39,724 | +0.84% | 1.3만 |
|---|
| 2026.05.21 | ₩38,852 | ₩39,404 | ₩38,852 | ₩39,404 | +1.42% | 1.1만 |
|---|
| 2026.05.20 | ₩38,611 | ₩39,214 | ₩38,611 | ₩39,185 | +1.49% | 1.2만 |
|---|
| 2026.05.19 | ₩38,518 | ₩38,852 | ₩38,518 | ₩38,598 | +0.21% | 8.1천 |
|---|
| 2026.05.18 | ₩39,026 | ₩39,240 | ₩38,732 | ₩38,924 | -0.26% | 1.5만 |
|---|
| 2026.05.15 | ₩39,039 | ₩39,213 | ₩39,022 | ₩39,022 | -0.04% | 5천 |
|---|
| 2026.05.14 | ₩39,467 | ₩39,627 | ₩39,387 | ₩39,511 | +0.11% | 1.6만 |
|---|
| 2026.05.13 | ₩39,213 | ₩39,293 | ₩39,160 | ₩39,200 | -0.03% | 1.8만 |
|---|
| 2026.05.12 | ₩39,414 | ₩39,414 | ₩38,772 | ₩39,230 | -0.46% | 1.6만 |
|---|
| 2026.05.11 | ₩39,601 | ₩39,601 | ₩39,418 | ₩39,418 | -0.46% | 8.8천 |
|---|
| 2026.05.08 | ₩39,561 | ₩39,641 | ₩39,467 | ₩39,529 | -0.08% | 1.1만 |
|---|
| 2026.05.07 | ₩39,547 | ₩41,670 | ₩39,160 | ₩39,198 | -0.88% | 3.9천 |
|---|
| 2026.05.06 | ₩40,269 | ₩40,269 | ₩39,394 | ₩39,629 | -1.59% | 1.4만 |
|---|
| 2026.05.05 | ₩39,855 | ₩40,095 | ₩39,581 | ₩40,030 | +0.44% | 1.9만 |
|---|
| 2026.05.04 | ₩39,487 | ₩39,775 | ₩39,387 | ₩39,443 | -0.11% | 1.1만 |
|---|
| 2026.05.01 | ₩39,895 | ₩39,895 | ₩39,654 | ₩39,657 | -0.60% | 9.7천 |
|---|
| 2026.04.30 | ₩38,972 | ₩39,654 | ₩38,972 | ₩39,641 | +1.72% | 1.9만 |
|---|
| 2026.04.29 | ₩39,507 | ₩39,507 | ₩38,571 | ₩38,674 | -2.11% | 2.5만 |
|---|
| 2026.04.28 | ₩39,267 | ₩39,267 | ₩38,959 | ₩39,022 | -0.62% | 1.5만 |
|---|
| 2026.04.27 | ₩39,507 | ₩39,574 | ₩39,494 | ₩39,549 | +0.10% | 1.5만 |
|---|
| 2026.04.24 | ₩39,487 | ₩39,668 | ₩39,454 | ₩39,563 | +0.19% | 8.3천 |
|---|
| 2026.04.23 | ₩39,674 | ₩39,708 | ₩39,066 | ₩39,492 | -0.46% | 1.2만 |
|---|
| 2026.04.22 | ₩39,507 | ₩39,507 | ₩39,327 | ₩39,444 | -0.16% | 2.2만 |
|---|
| 2026.04.21 | ₩39,748 | ₩39,868 | ₩39,253 | ₩39,253 | -1.24% | 6.7천 |
|---|
| 2026.04.20 | ₩39,480 | ₩39,641 | ₩39,467 | ₩39,559 | +0.20% | 8.5천 |
|---|
| 2026.04.17 | ₩39,962 | ₩39,962 | ₩39,012 | ₩39,391 | -1.43% | 1.4만 |
|---|
| 2026.04.16 | ₩38,692 | ₩39,093 | ₩38,585 | ₩38,672 | -0.05% | 3만 |
|---|
| 2026.04.15 | ₩38,585 | ₩38,732 | ₩38,411 | ₩38,582 | -0.01% | 1.4만 |
|---|
| 2026.04.14 | ₩38,585 | ₩38,705 | ₩38,578 | ₩38,626 | +0.11% | 5천 |
|---|
| 2026.04.13 | ₩38,063 | ₩38,483 | ₩38,063 | ₩38,483 | +1.10% | 4.7천 |
|---|
| 2026.04.10 | ₩38,237 | ₩38,250 | ₩38,150 | ₩38,150 | -0.23% | 6천 |
|---|
| 2026.04.09 | ₩38,037 | ₩38,464 | ₩38,037 | ₩38,352 | +0.83% | 3.1천 |
|---|
| 2026.04.08 | ₩38,237 | ₩38,237 | ₩38,103 | ₩38,169 | -0.18% | 1.9만 |
|---|
| 2026.04.07 | ₩37,061 | ₩37,061 | ₩36,873 | ₩37,036 | -0.06% | 1.2천 |
|---|
| 2026.04.06 | ₩36,713 | ₩37,007 | ₩36,713 | ₩36,988 | +0.75% | 4천 |
|---|
| 2026.04.02 | ₩36,659 | ₩36,927 | ₩36,657 | ₩36,883 | +0.61% | 8.6천 |
|---|
| 2026.04.01 | ₩36,740 | ₩36,913 | ₩36,673 | ₩36,741 | +0.00% | 111.7만 |
|---|
| 2026.03.31 | ₩36,085 | ₩36,405 | ₩35,777 | ₩36,339 | +0.70% | 1.8만 |
|---|
| 2026.03.30 | ₩35,630 | ₩35,765 | ₩35,403 | ₩35,474 | -0.44% | 7.1천 |
|---|
| 2026.03.27 | ₩36,218 | ₩36,218 | ₩35,844 | ₩35,868 | -0.97% | 3.7천 |
|---|
| 2026.03.26 | ₩36,887 | ₩36,887 | ₩36,205 | ₩36,249 | -1.73% | 5.6천 |
|---|
| 2026.03.25 | ₩36,927 | ₩36,980 | ₩36,793 | ₩36,940 | +0.04% | 5천 |
|---|
| 2026.03.24 | ₩36,579 | ₩36,940 | ₩36,552 | ₩36,671 | +0.25% | 3.4천 |
|---|
| 2026.03.23 | ₩36,392 | ₩36,860 | ₩36,339 | ₩36,364 | -0.08% | 7.4천 |
|---|
| 2026.03.20 | ₩36,018 | ₩36,085 | ₩35,657 | ₩35,697 | -0.89% | 7.1천 |
|---|
| 2026.03.19 | ₩35,897 | ₩36,380 | ₩35,897 | ₩36,380 | +1.34% | 3.3천 |
|---|
| 2026.03.18 | ₩36,552 | ₩36,552 | ₩36,078 | ₩36,078 | -1.30% | 4.8만 |
|---|
| 2026.03.17 | ₩36,593 | ₩36,593 | ₩36,352 | ₩36,368 | -0.61% | 1.8만 |
|---|
| 2026.03.16 | ₩36,432 | ₩36,552 | ₩36,205 | ₩36,294 | -0.38% | 8.4천 |
|---|
| 2026.03.13 | ₩36,258 | ₩36,258 | ₩35,750 | ₩35,859 | -1.10% | 4.7만 |
|---|
| 2026.03.12 | ₩36,232 | ₩36,325 | ₩35,856 | ₩35,856 | -1.04% | 1.1만 |
|---|
| 2026.03.11 | ₩36,352 | ₩36,646 | ₩36,352 | ₩36,559 | +0.57% | 1.5만 |
|---|
| 2026.03.10 | ₩36,954 | ₩37,141 | ₩36,573 | ₩36,589 | -0.99% | 2.3만 |
|---|
| 2026.03.09 | ₩36,031 | ₩36,847 | ₩35,817 | ₩36,823 | +2.20% | 4.6만 |
|---|
| 2026.03.06 | ₩37,502 | ₩37,502 | ₩36,621 | ₩36,631 | -2.32% | 2.7만 |
|---|
| 2026.03.05 | ₩37,976 | ₩38,037 | ₩37,294 | ₩37,500 | -1.25% | 8.3천 |
|---|
| 2026.03.04 | ₩38,478 | ₩38,478 | ₩38,224 | ₩38,281 | -0.51% | 7.3만 |
|---|
| 2026.03.03 | ₩37,836 | ₩38,503 | ₩37,475 | ₩38,327 | +1.30% | 5.4천 |
|---|
| 2026.03.02 | ₩38,090 | ₩38,932 | ₩38,090 | ₩38,812 | +1.90% | 1.7만 |
|---|
| 2026.02.27 | ₩38,331 | ₩38,545 | ₩38,331 | ₩38,502 | +0.45% | 7.2천 |
|---|
| 2026.02.26 | ₩38,531 | ₩38,839 | ₩38,384 | ₩38,764 | +0.60% | 1.7만 |
|---|
| 2026.02.25 | ₩38,825 | ₩38,825 | ₩38,451 | ₩38,643 | -0.47% | 9.2천 |
|---|
| 2026.02.24 | ₩38,464 | ₩38,792 | ₩38,464 | ₩38,618 | +0.40% | 1.8만 |
|---|
| 2026.02.23 | ₩38,772 | ₩38,772 | ₩38,304 | ₩38,487 | -0.73% | 3.2천 |
|---|
| 2026.02.20 | ₩38,906 | ₩39,240 | ₩38,859 | ₩39,059 | +0.40% | 1만 |
|---|
| 2026.02.19 | ₩38,812 | ₩39,066 | ₩38,611 | ₩38,920 | +0.28% | 2.1만 |
|---|
| 2026.02.18 | ₩38,652 | ₩39,186 | ₩38,652 | ₩38,934 | +0.73% | 1.6만 |
|---|
| 2026.02.17 | ₩39,173 | ₩39,173 | ₩38,478 | ₩38,748 | -1.09% | 3.6천 |
|---|
| 2026.02.13 | ₩38,063 | ₩39,039 | ₩38,063 | ₩38,910 | +2.22% | 3.6천 |
|---|
| 2026.02.12 | ₩39,561 | ₩39,561 | ₩38,130 | ₩38,264 | -3.28% | 1.1만 |
|---|
| 2026.02.11 | ₩39,307 | ₩39,307 | ₩38,899 | ₩39,216 | -0.23% | 2.8만 |
|---|
| 2026.02.10 | ₩38,986 | ₩39,160 | ₩38,970 | ₩38,970 | -0.04% | 1.5만 |
|---|
| 2026.02.09 | ₩38,772 | ₩39,213 | ₩38,732 | ₩38,934 | +0.42% | 6.3천 |
|---|
| 2026.02.06 | ₩38,692 | ₩39,267 | ₩38,611 | ₩39,221 | +1.37% | 9.1천 |
|---|
| 2026.02.05 | ₩38,050 | ₩38,184 | ₩37,880 | ₩37,880 | -0.45% | 2.2만 |
|---|
| 2026.02.04 | ₩38,471 | ₩38,491 | ₩37,823 | ₩38,196 | -0.72% | 4.2만 |
|---|
| 2026.02.03 | ₩38,478 | ₩38,585 | ₩37,889 | ₩38,241 | -0.62% | 2.6만 |
|---|
| 2026.02.02 | ₩38,077 | ₩38,484 | ₩38,077 | ₩38,325 | +0.65% | 17.4만 |
|---|
| 2026.01.30 | ₩37,849 | ₩38,197 | ₩37,836 | ₩37,947 | +0.26% | 2.6만 |
|---|
| 2026.01.29 | ₩38,184 | ₩38,545 | ₩37,943 | ₩38,157 | -0.07% | 4.4만 |
|---|
| 2026.01.28 | ₩38,304 | ₩38,357 | ₩38,143 | ₩38,190 | -0.30% | 5.2천 |
|---|
| 2026.01.27 | ₩38,324 | ₩38,331 | ₩38,170 | ₩38,291 | -0.09% | 3.9천 |
|---|
| 2026.01.26 | ₩38,464 | ₩38,464 | ₩38,197 | ₩38,250 | -0.56% | 7.1천 |
|---|
| 2026.01.23 | ₩38,665 | ₩38,665 | ₩38,157 | ₩38,226 | -1.13% | 4.7천 |
|---|
| 2026.01.22 | ₩38,812 | ₩38,879 | ₩38,652 | ₩38,662 | -0.39% | 2.4만 |
|---|
| 2026.01.21 | ₩38,264 | ₩38,745 | ₩38,264 | ₩38,649 | +1.01% | 1.1만 |
|---|
| 2026.01.20 | ₩37,836 | ₩38,210 | ₩37,796 | ₩37,809 | -0.07% | 8.6천 |
|---|
| 2026.01.16 | ₩38,718 | ₩38,718 | ₩38,422 | ₩38,422 | -0.77% | 3.9만 |
|---|
| 2026.01.15 | ₩38,237 | ₩38,692 | ₩38,197 | ₩38,550 | +0.82% | 8.2천 |
|---|
| 2026.01.14 | ₩37,849 | ₩37,943 | ₩37,729 | ₩37,891 | +0.11% | 9.1천 |
|---|
| 2026.01.13 | ₩37,863 | ₩37,863 | ₩37,669 | ₩37,805 | -0.15% | 6.6만 |
|---|
| 2026.01.12 | ₩37,328 | ₩37,662 | ₩37,328 | ₩37,629 | +0.81% | 2.3만 |
|---|
| 2026.01.09 | ₩37,488 | ₩37,609 | ₩37,395 | ₩37,460 | -0.07% | 9.7천 |
|---|
| 2026.01.08 | ₩37,328 | ₩37,328 | ₩37,181 | ₩37,233 | -0.25% | 9.2천 |
|---|
| 2026.01.07 | ₩37,208 | ₩37,341 | ₩37,200 | ₩37,200 | -0.02% | 5.4천 |
|---|
| 2026.01.06 | ₩37,114 | ₩37,462 | ₩36,970 | ₩37,401 | +0.77% | 4.7만 |
|---|
| 2026.01.05 | ₩36,552 | ₩36,887 | ₩36,552 | ₩36,839 | +0.78% | 7.1천 |
|---|
| 2026.01.02 | ₩35,871 | ₩36,344 | ₩35,871 | ₩36,344 | +1.32% | 4.9천 |
|---|
| 2025.12.31 | ₩36,151 | ₩36,151 | ₩35,833 | ₩35,833 | -0.88% | 6.5천 |
|---|
| 2025.12.30 | ₩36,258 | ₩36,602 | ₩36,258 | ₩36,340 | +0.22% | 2.8천 |
|---|
| 2025.12.29 | ₩36,766 | ₩36,766 | ₩36,639 | ₩36,639 | -0.35% | 2천 |
|---|
| 2025.12.26 | ₩36,700 | ₩36,774 | ₩36,633 | ₩36,774 | +0.20% | 2.3천 |
|---|
| 2025.12.24 | ₩36,700 | ₩36,780 | ₩36,673 | ₩36,744 | +0.12% | 2.3천 |
|---|
| 2025.12.23 | ₩36,579 | ₩36,700 | ₩36,539 | ₩36,665 | +0.23% | 3.6천 |
|---|
| 2025.12.22 | ₩36,753 | ₩36,780 | ₩36,633 | ₩36,646 | -0.29% | 9.8천 |
|---|
| 2025.12.19 | ₩36,325 | ₩36,472 | ₩36,325 | ₩36,467 | +0.39% | 1.5천 |
|---|
| 2025.12.18 | ₩36,472 | ₩36,486 | ₩36,205 | ₩36,228 | -0.67% | 2.9천 |
|---|
| 2025.12.17 | ₩36,405 | ₩36,405 | ₩35,991 | ₩35,998 | -1.12% | 4.7천 |
|---|
| 2025.12.16 | ₩36,646 | ₩36,686 | ₩36,192 | ₩36,302 | -0.94% | 7.3천 |
|---|
| 2025.12.15 | ₩36,947 | ₩36,947 | ₩36,552 | ₩36,611 | -0.91% | 6.5천 |
|---|
| 2025.12.12 | ₩37,127 | ₩37,127 | ₩36,756 | ₩36,756 | -1.00% | 1.1만 |
|---|
| 2025.12.11 | ₩37,221 | ₩37,488 | ₩37,061 | ₩37,442 | +0.59% | 1.4만 |
|---|
| 2025.12.10 | ₩36,726 | ₩37,274 | ₩36,674 | ₩37,103 | +1.03% | 3.7천 |
|---|
| 2025.12.09 | ₩36,606 | ₩36,760 | ₩36,586 | ₩36,586 | -0.05% | 1.4만 |
|---|
| 2025.12.08 | ₩37,167 | ₩37,167 | ₩36,499 | ₩36,499 | -1.80% | 4만 |
|---|
| 2025.12.05 | ₩36,673 | ₩36,778 | ₩36,646 | ₩36,682 | +0.03% | 3.2천 |
|---|
| 2025.12.04 | ₩36,512 | ₩36,635 | ₩36,375 | ₩36,532 | +0.05% | 1천 |
|---|
| 2025.12.03 | ₩36,085 | ₩36,443 | ₩36,044 | ₩36,443 | +0.99% | 1.1천 |
|---|
| 2025.12.02 | ₩36,165 | ₩36,165 | ₩35,948 | ₩35,948 | -0.60% | 3만 |
|---|
| 2025.12.01 | ₩36,004 | ₩36,258 | ₩35,916 | ₩35,916 | -0.25% | 1.1만 |
|---|
| 2025.11.28 | ₩36,031 | ₩36,232 | ₩36,031 | ₩36,149 | +0.33% | 3천 |
|---|
| 2025.11.26 | ₩35,978 | ₩36,151 | ₩35,911 | ₩35,959 | -0.05% | 2.1만 |
|---|
| 2025.11.25 | ₩35,309 | ₩35,737 | ₩35,162 | ₩35,638 | +0.93% | 1.2만 |
|---|
| 2025.11.24 | ₩35,109 | ₩35,282 | ₩35,109 | ₩35,209 | +0.29% | 1.8만 |
|---|
| 2025.11.21 | ₩34,253 | ₩34,975 | ₩34,106 | ₩34,820 | +1.65% | 4.2천 |
|---|
| 2025.11.20 | ₩35,028 | ₩35,216 | ₩34,023 | ₩34,023 | -2.87% | 5.1천 |
|---|
| 2025.11.19 | ₩34,614 | ₩34,614 | ₩34,413 | ₩34,593 | -0.06% | 2.7천 |
|---|
| 2025.11.18 | ₩34,233 | ₩34,707 | ₩34,186 | ₩34,500 | +0.78% | 8.5천 |
|---|
| 2025.11.17 | ₩35,042 | ₩35,068 | ₩34,435 | ₩34,480 | -1.60% | 4.6천 |
|---|
| 2025.11.14 | ₩34,788 | ₩35,129 | ₩34,788 | ₩35,072 | +0.82% | 4.8천 |
|---|
| 2025.11.13 | ₩35,693 | ₩35,693 | ₩35,082 | ₩35,146 | -1.53% | 3.3천 |
|---|
| 2025.11.12 | ₩36,105 | ₩36,151 | ₩35,948 | ₩35,948 | -0.43% | 3.9천 |
|---|
| 2025.11.11 | ₩36,085 | ₩36,085 | ₩35,897 | ₩35,966 | -0.33% | 19.4만 |
|---|
| 2025.11.10 | ₩35,951 | ₩36,151 | ₩35,951 | ₩36,098 | +0.41% | 7.2천 |
|---|
| 2025.11.07 | ₩35,229 | ₩35,681 | ₩35,229 | ₩35,681 | +1.28% | 800 |
|---|
| 2025.11.06 | ₩35,724 | ₩35,724 | ₩35,336 | ₩35,500 | -0.62% | 1.3만 |
|---|
| 2025.11.05 | ₩35,550 | ₩35,871 | ₩35,550 | ₩35,697 | +0.41% | 1.9천 |
|---|
| 2025.11.04 | ₩35,523 | ₩35,617 | ₩35,387 | ₩35,387 | -0.38% | 9.2천 |
|---|
| 2025.11.03 | ₩35,710 | ₩35,978 | ₩35,710 | ₩35,959 | +0.70% | 1천 |
|---|
| 2025.10.31 | ₩35,937 | ₩35,951 | ₩35,737 | ₩35,923 | -0.04% | 1.8천 |
|---|
| 2025.10.30 | ₩36,165 | ₩36,165 | ₩35,720 | ₩35,720 | -1.23% | 2천 |
|---|
| 2025.10.29 | ₩36,486 | ₩36,619 | ₩36,301 | ₩36,301 | -0.51% | 3.4천 |
|---|
| 2025.10.28 | ₩36,766 | ₩36,766 | ₩36,673 | ₩36,684 | -0.23% | 4.8천 |
|---|
| 2025.10.27 | ₩36,967 | ₩36,967 | ₩36,940 | ₩36,940 | -0.07% | 2.9천 |
|---|
| 2025.10.24 | ₩36,967 | ₩36,967 | ₩36,800 | ₩36,800 | -0.45% | 7.3천 |
|---|
| 2025.10.23 | ₩36,325 | ₩36,570 | ₩36,285 | ₩36,570 | +0.67% | 1.2천 |
|---|
| 2025.10.22 | ₩36,579 | ₩36,629 | ₩36,085 | ₩36,085 | -1.35% | 4.3천 |
|---|
| 2025.10.21 | ₩36,566 | ₩36,847 | ₩36,566 | ₩36,730 | +0.45% | 7.1천 |
|---|
| 2025.10.20 | ₩36,486 | ₩36,659 | ₩36,486 | ₩36,633 | +0.40% | 7.7천 |
|---|
| 2025.10.17 | ₩36,155 | ₩36,155 | ₩36,098 | ₩36,109 | -0.13% | 1.5천 |
|---|
| 2025.10.16 | ₩36,325 | ₩36,325 | ₩35,988 | ₩36,030 | -0.81% | 1.3천 |
|---|
| 2025.10.15 | ₩36,659 | ₩36,740 | ₩36,389 | ₩36,502 | -0.43% | 2.5만 |
|---|
| 2025.10.14 | ₩35,439 | ₩36,352 | ₩35,439 | ₩36,272 | +2.35% | 1.6천 |
|---|
| 2025.10.13 | ₩35,724 | ₩35,871 | ₩35,563 | ₩35,825 | +0.28% | 1.2만 |
|---|
| 2025.10.10 | ₩36,031 | ₩36,044 | ₩35,024 | ₩35,024 | -2.79% | 4.3천 |
|---|