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 | ₩37,387 | ₩37,681 | ₩37,387 | ₩37,614 | +0.61% | 3.2천 |
| 2026.10.08 | ₩37,280 | ₩37,401 | ₩37,208 | ₩37,383 | +0.28% | 3천 |
| 2026.10.07 | ₩37,614 | ₩37,614 | ₩37,187 | ₩37,287 | -0.87% | 7.4천 |
| 2026.10.06 | ₩37,800 | ₩37,868 | ₩37,661 | ₩37,786 | -0.04% | 1.6만 |
| 2026.10.05 | ₩37,187 | ₩37,614 | ₩37,094 | ₩37,514 | +0.88% | 2.6천 |
| 2026.10.02 | ₩37,374 | ₩37,427 | ₩37,310 | ₩37,310 | -0.17% | 6.1천 |
| 2026.10.01 | ₩36,520 | ₩36,987 | ₩36,518 | ₩36,907 | +1.06% | 1.5만 |
| 2026.09.30 | ₩36,813 | ₩36,827 | ₩36,613 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,634 |
| -0.49% |
| 1만 |
| 2026.09.29 | ₩36,773 | ₩36,840 | ₩36,526 | ₩36,807 | +0.09% | 6.5천 |
|---|
| 2026.09.28 | ₩36,973 | ₩36,973 | ₩36,680 | ₩36,828 | -0.39% | 4.2만 |
|---|
| 2026.09.25 | ₩37,067 | ₩37,134 | ₩36,880 | ₩36,985 | -0.22% | 2.2만 |
|---|
| 2026.09.24 | ₩37,053 | ₩37,094 | ₩36,893 | ₩36,971 | -0.22% | 1.4만 |
|---|
| 2026.09.23 | ₩37,314 | ₩37,479 | ₩37,231 | ₩37,231 | -0.22% | 5.5천 |
|---|
| 2026.09.22 | ₩37,587 | ₩37,587 | ₩37,443 | ₩37,466 | -0.32% | 5.8천 |
|---|
| 2026.09.21 | ₩37,507 | ₩37,598 | ₩37,441 | ₩37,513 | +0.01% | 3.4만 |
|---|
| 2026.09.18 | ₩37,467 | ₩37,467 | ₩37,300 | ₩37,379 | -0.24% | 5.8천 |
|---|
| 2026.09.17 | ₩37,788 | ₩37,788 | ₩37,543 | ₩37,543 | -0.65% | 6.1천 |
|---|
| 2026.09.16 | ₩37,694 | ₩37,828 | ₩37,260 | ₩37,387 | -0.81% | 2.7만 |
|---|
| 2026.09.15 | ₩37,561 | ₩37,796 | ₩37,534 | ₩37,547 | -0.04% | 2.4만 |
|---|
| 2026.09.14 | ₩37,667 | ₩37,814 | ₩37,614 | ₩37,680 | +0.03% | 10만 |
|---|
| 2026.09.11 | ₩37,654 | ₩37,961 | ₩37,654 | ₩37,897 | +0.65% | 1.5만 |
|---|
| 2026.09.10 | ₩37,267 | ₩37,768 | ₩37,267 | ₩37,661 | +1.06% | 2.7만 |
|---|
| 2026.09.09 | ₩38,081 | ₩38,081 | ₩37,829 | ₩37,829 | -0.66% | 5.9천 |
|---|
| 2026.09.08 | ₩38,402 | ₩38,522 | ₩38,287 | ₩38,287 | -0.30% | 1.6만 |
|---|
| 2026.09.04 | ₩39,296 | ₩39,296 | ₩38,428 | ₩38,558 | -1.88% | 2.5만 |
|---|
| 2026.09.03 | ₩38,602 | ₩38,602 | ₩38,215 | ₩38,508 | -0.24% | 1.4만 |
|---|
| 2026.09.02 | ₩38,235 | ₩38,515 | ₩38,235 | ₩38,439 | +0.53% | 1.9만 |
|---|
| 2026.09.01 | ₩38,388 | ₩38,468 | ₩38,201 | ₩38,201 | -0.49% | 2.2만 |
|---|
| 2026.08.31 | ₩38,520 | ₩38,629 | ₩38,488 | ₩38,596 | +0.20% | 1.3만 |
|---|
| 2026.08.28 | ₩39,122 | ₩39,122 | ₩38,689 | ₩38,705 | -1.07% | 1.5만 |
|---|
| 2026.08.27 | ₩39,283 | ₩39,283 | ₩39,029 | ₩39,082 | -0.51% | 1.8만 |
|---|
| 2026.08.26 | ₩39,309 | ₩39,473 | ₩39,309 | ₩39,389 | +0.20% | 2.7천 |
|---|
| 2026.08.25 | ₩39,376 | ₩39,409 | ₩39,269 | ₩39,300 | -0.19% | 3.7천 |
|---|
| 2026.08.24 | ₩39,770 | ₩39,770 | ₩39,505 | ₩39,505 | -0.66% | 1.5만 |
|---|
| 2026.08.21 | ₩39,870 | ₩39,883 | ₩39,710 | ₩39,807 | -0.16% | 8.2천 |
|---|
| 2026.08.20 | ₩39,977 | ₩40,110 | ₩39,776 | ₩39,811 | -0.41% | 3.5만 |
|---|
| 2026.08.19 | ₩40,511 | ₩40,511 | ₩40,137 | ₩40,150 | -0.89% | 1.1만 |
|---|
| 2026.08.18 | ₩40,764 | ₩40,791 | ₩40,358 | ₩40,358 | -1.00% | 1.2만 |
|---|
| 2026.08.17 | ₩41,165 | ₩41,231 | ₩41,098 | ₩41,102 | -0.15% | 1만 |
|---|
| 2026.08.14 | ₩41,301 | ₩41,365 | ₩41,218 | ₩41,246 | -0.13% | 9.7천 |
|---|
| 2026.08.13 | ₩41,193 | ₩41,245 | ₩41,031 | ₩41,231 | +0.09% | 1.6만 |
|---|
| 2026.08.12 | ₩40,938 | ₩41,191 | ₩40,938 | ₩41,071 | +0.33% | 1.7만 |
|---|
| 2026.08.11 | ₩40,951 | ₩41,058 | ₩40,764 | ₩40,764 | -0.46% | 3.3만 |
|---|
| 2026.08.10 | ₩41,004 | ₩41,004 | ₩40,720 | ₩40,720 | -0.69% | 6.5천 |
|---|
| 2026.08.07 | ₩40,798 | ₩40,951 | ₩40,791 | ₩40,820 | +0.06% | 7.9천 |
|---|
| 2026.08.06 | ₩41,071 | ₩41,071 | ₩40,621 | ₩40,621 | -1.10% | 8.5천 |
|---|
| 2026.08.05 | ₩41,024 | ₩41,218 | ₩40,835 | ₩40,835 | -0.46% | 9.7천 |
|---|
| 2026.08.04 | ₩40,497 | ₩41,031 | ₩40,497 | ₩40,955 | +1.13% | 6.9천 |
|---|
| 2026.08.03 | ₩40,030 | ₩40,218 | ₩40,030 | ₩40,218 | +0.47% | 4.3천 |
|---|
| 2026.07.31 | ₩39,616 | ₩39,707 | ₩39,483 | ₩39,547 | -0.18% | 9.2천 |
|---|
| 2026.07.30 | ₩39,336 | ₩39,489 | ₩39,082 | ₩39,489 | +0.39% | 3.3천 |
|---|
| 2026.07.29 | ₩39,469 | ₩39,523 | ₩39,036 | ₩39,036 | -1.10% | 1.4만 |
|---|
| 2026.07.28 | ₩39,456 | ₩39,630 | ₩39,403 | ₩39,607 | +0.38% | 7.5천 |
|---|
| 2026.07.27 | ₩39,883 | ₩39,883 | ₩39,389 | ₩39,591 | -0.73% | 4.8천 |
|---|
| 2026.07.24 | ₩39,736 | ₩39,950 | ₩39,603 | ₩39,656 | -0.20% | 7.7천 |
|---|
| 2026.07.23 | ₩39,950 | ₩39,963 | ₩39,643 | ₩39,692 | -0.64% | 6.2만 |
|---|
| 2026.07.22 | ₩40,083 | ₩40,130 | ₩39,857 | ₩39,946 | -0.34% | 6.6천 |
|---|
| 2026.07.21 | ₩39,830 | ₩40,003 | ₩39,796 | ₩39,974 | +0.36% | 1.5만 |
|---|
| 2026.07.20 | ₩39,950 | ₩39,950 | ₩39,664 | ₩39,664 | -0.72% | 1.1만 |
|---|
| 2026.07.17 | ₩40,270 | ₩40,270 | ₩39,843 | ₩39,930 | -0.85% | 7.8만 |
|---|
| 2026.07.16 | ₩40,310 | ₩40,390 | ₩40,190 | ₩40,256 | -0.14% | 8.4천 |
|---|
| 2026.07.15 | ₩40,182 | ₩40,270 | ₩39,963 | ₩40,065 | -0.29% | 4.5천 |
|---|
| 2026.07.14 | ₩40,137 | ₩40,484 | ₩40,017 | ₩40,137 | 0.00% | 2만 |
|---|
| 2026.07.13 | ₩40,083 | ₩40,230 | ₩39,883 | ₩39,902 | -0.45% | 5.4천 |
|---|
| 2026.07.10 | ₩40,284 | ₩40,284 | ₩40,083 | ₩40,107 | -0.44% | 2.6만 |
|---|
| 2026.07.09 | ₩40,123 | ₩40,337 | ₩40,101 | ₩40,101 | -0.06% | 1.8만 |
|---|
| 2026.07.08 | ₩39,630 | ₩39,763 | ₩39,389 | ₩39,738 | +0.27% | 1.1만 |
|---|
| 2026.07.07 | ₩40,110 | ₩40,110 | ₩39,970 | ₩40,041 | -0.17% | 2.7만 |
|---|
| 2026.07.06 | ₩40,737 | ₩40,737 | ₩40,440 | ₩40,440 | -0.73% | 4.6천 |
|---|
| 2026.07.02 | ₩40,951 | ₩40,951 | ₩40,137 | ₩40,430 | -1.27% | 1.9만 |
|---|
| 2026.07.01 | ₩41,044 | ₩41,151 | ₩40,748 | ₩40,748 | -0.72% | 5.8천 |
|---|
| 2026.06.30 | ₩41,151 | ₩41,445 | ₩41,151 | ₩41,378 | +0.55% | 3.6만 |
|---|
| 2026.06.29 | ₩40,911 | ₩41,018 | ₩40,564 | ₩40,960 | +0.12% | 5.5천 |
|---|
| 2026.06.26 | ₩40,951 | ₩40,964 | ₩40,697 | ₩40,931 | -0.05% | 4.7천 |
|---|
| 2026.06.25 | ₩40,884 | ₩41,098 | ₩40,764 | ₩40,899 | +0.04% | 2.1만 |
|---|
| 2026.06.24 | ₩40,324 | ₩40,671 | ₩40,110 | ₩40,461 | +0.34% | 2.1만 |
|---|
| 2026.06.23 | ₩40,017 | ₩40,257 | ₩40,017 | ₩40,136 | +0.30% | 9.2천 |
|---|
| 2026.06.22 | ₩40,377 | ₩40,497 | ₩40,264 | ₩40,465 | +0.22% | 1.6만 |
|---|
| 2026.06.18 | ₩40,164 | ₩40,305 | ₩40,110 | ₩40,305 | +0.35% | 6.2천 |
|---|
| 2026.06.17 | ₩40,764 | ₩40,764 | ₩39,823 | ₩39,823 | -2.31% | 9천 |
|---|
| 2026.06.16 | ₩40,511 | ₩40,831 | ₩40,389 | ₩40,389 | -0.30% | 1.3만 |
|---|
| 2026.06.15 | ₩40,898 | ₩40,924 | ₩40,504 | ₩40,504 | -0.96% | 8.3천 |
|---|
| 2026.06.12 | ₩40,324 | ₩40,604 | ₩40,324 | ₩40,353 | +0.07% | 5.7만 |
|---|
| 2026.06.11 | ₩39,656 | ₩40,204 | ₩39,572 | ₩40,126 | +1.18% | 5.3천 |
|---|
| 2026.06.10 | ₩39,923 | ₩39,963 | ₩39,162 | ₩39,231 | -1.74% | 7.4천 |
|---|
| 2026.06.09 | ₩40,030 | ₩40,097 | ₩38,829 | ₩39,666 | -0.91% | 2.3만 |
|---|
| 2026.06.08 | ₩39,750 | ₩39,750 | ₩39,275 | ₩39,416 | -0.84% | 7.7천 |
|---|
| 2026.06.05 | ₩39,923 | ₩39,923 | ₩39,247 | ₩39,247 | -1.70% | 1.5만 |
|---|
| 2026.06.04 | ₩40,083 | ₩40,230 | ₩39,977 | ₩40,140 | +0.14% | 8.8천 |
|---|
| 2026.06.03 | ₩40,070 | ₩40,324 | ₩40,027 | ₩40,178 | +0.27% | 1.8만 |
|---|
| 2026.06.02 | ₩40,123 | ₩40,390 | ₩40,110 | ₩40,326 | +0.51% | 9.4천 |
|---|
| 2026.06.01 | ₩39,923 | ₩40,037 | ₩39,870 | ₩39,981 | +0.14% | 7.1천 |
|---|
| 2026.05.29 | ₩40,310 | ₩40,310 | ₩40,083 | ₩40,166 | -0.36% | 1.4만 |
|---|
| 2026.05.28 | ₩40,123 | ₩40,484 | ₩39,963 | ₩40,312 | +0.47% | 1.5만 |
|---|
| 2026.05.27 | ₩40,537 | ₩40,551 | ₩40,254 | ₩40,254 | -0.70% | 1.1만 |
|---|
| 2026.05.26 | ₩40,150 | ₩40,224 | ₩40,070 | ₩40,224 | +0.18% | 2만 |
|---|
| 2026.05.22 | ₩39,329 | ₩39,659 | ₩39,329 | ₩39,659 | +0.84% | 1.3만 |
|---|
| 2026.05.21 | ₩38,789 | ₩39,340 | ₩38,789 | ₩39,340 | +1.42% | 1.1만 |
|---|
| 2026.05.20 | ₩38,548 | ₩39,150 | ₩38,548 | ₩39,121 | +1.49% | 1.2만 |
|---|
| 2026.05.19 | ₩38,455 | ₩38,789 | ₩38,455 | ₩38,535 | +0.21% | 8.1천 |
|---|
| 2026.05.18 | ₩38,962 | ₩39,176 | ₩38,669 | ₩38,861 | -0.26% | 1.5만 |
|---|
| 2026.05.15 | ₩38,976 | ₩39,149 | ₩38,958 | ₩38,958 | -0.04% | 5천 |
|---|
| 2026.05.14 | ₩39,403 | ₩39,563 | ₩39,323 | ₩39,447 | +0.11% | 1.6만 |
|---|
| 2026.05.13 | ₩39,149 | ₩39,229 | ₩39,096 | ₩39,136 | -0.03% | 1.8만 |
|---|
| 2026.05.12 | ₩39,349 | ₩39,349 | ₩38,709 | ₩39,166 | -0.46% | 1.6만 |
|---|
| 2026.05.11 | ₩39,536 | ₩39,536 | ₩39,353 | ₩39,353 | -0.46% | 8.8천 |
|---|
| 2026.05.08 | ₩39,496 | ₩39,576 | ₩39,403 | ₩39,464 | -0.08% | 1.1만 |
|---|
| 2026.05.07 | ₩39,483 | ₩41,602 | ₩39,096 | ₩39,134 | -0.88% | 3.9천 |
|---|
| 2026.05.06 | ₩40,204 | ₩40,204 | ₩39,329 | ₩39,564 | -1.59% | 1.4만 |
|---|
| 2026.05.05 | ₩39,790 | ₩40,030 | ₩39,516 | ₩39,965 | +0.44% | 1.9만 |
|---|
| 2026.05.04 | ₩39,423 | ₩39,710 | ₩39,323 | ₩39,379 | -0.11% | 1.1만 |
|---|
| 2026.05.01 | ₩39,830 | ₩39,830 | ₩39,590 | ₩39,592 | -0.60% | 9.7천 |
|---|
| 2026.04.30 | ₩38,909 | ₩39,590 | ₩38,909 | ₩39,576 | +1.72% | 1.9만 |
|---|
| 2026.04.29 | ₩39,443 | ₩39,443 | ₩38,508 | ₩38,611 | -2.11% | 2.5만 |
|---|
| 2026.04.28 | ₩39,202 | ₩39,202 | ₩38,895 | ₩38,958 | -0.62% | 1.5만 |
|---|
| 2026.04.27 | ₩39,443 | ₩39,509 | ₩39,429 | ₩39,484 | +0.10% | 1.5만 |
|---|
| 2026.04.24 | ₩39,423 | ₩39,603 | ₩39,389 | ₩39,499 | +0.19% | 8.3천 |
|---|
| 2026.04.23 | ₩39,610 | ₩39,643 | ₩39,002 | ₩39,428 | -0.46% | 1.2만 |
|---|
| 2026.04.22 | ₩39,443 | ₩39,443 | ₩39,263 | ₩39,380 | -0.16% | 2.2만 |
|---|
| 2026.04.21 | ₩39,683 | ₩39,803 | ₩39,189 | ₩39,189 | -1.24% | 6.7천 |
|---|
| 2026.04.20 | ₩39,416 | ₩39,576 | ₩39,403 | ₩39,495 | +0.20% | 8.5천 |
|---|
| 2026.04.17 | ₩39,897 | ₩39,897 | ₩38,949 | ₩39,327 | -1.43% | 1.4만 |
|---|
| 2026.04.16 | ₩38,629 | ₩39,029 | ₩38,522 | ₩38,609 | -0.05% | 3만 |
|---|
| 2026.04.15 | ₩38,522 | ₩38,669 | ₩38,348 | ₩38,519 | -0.01% | 1.4만 |
|---|
| 2026.04.14 | ₩38,522 | ₩38,642 | ₩38,515 | ₩38,563 | +0.11% | 5천 |
|---|
| 2026.04.13 | ₩38,001 | ₩38,420 | ₩38,001 | ₩38,420 | +1.10% | 4.7천 |
|---|
| 2026.04.10 | ₩38,175 | ₩38,188 | ₩38,088 | ₩38,088 | -0.23% | 6천 |
|---|
| 2026.04.09 | ₩37,974 | ₩38,402 | ₩37,974 | ₩38,290 | +0.83% | 3.1천 |
|---|
| 2026.04.08 | ₩38,175 | ₩38,175 | ₩38,041 | ₩38,107 | -0.18% | 1.9만 |
|---|
| 2026.04.07 | ₩37,000 | ₩37,000 | ₩36,813 | ₩36,976 | -0.06% | 1.2천 |
|---|
| 2026.04.06 | ₩36,653 | ₩36,947 | ₩36,653 | ₩36,928 | +0.75% | 4천 |
|---|
| 2026.04.02 | ₩36,600 | ₩36,867 | ₩36,597 | ₩36,823 | +0.61% | 8.6천 |
|---|
| 2026.04.01 | ₩36,680 | ₩36,853 | ₩36,613 | ₩36,681 | +0.00% | 111.7만 |
|---|
| 2026.03.31 | ₩36,026 | ₩36,346 | ₩35,719 | ₩36,279 | +0.70% | 1.8만 |
|---|
| 2026.03.30 | ₩35,572 | ₩35,707 | ₩35,345 | ₩35,416 | -0.44% | 7.1천 |
|---|
| 2026.03.27 | ₩36,159 | ₩36,159 | ₩35,785 | ₩35,809 | -0.97% | 3.7천 |
|---|
| 2026.03.26 | ₩36,827 | ₩36,827 | ₩36,146 | ₩36,190 | -1.73% | 5.6천 |
|---|
| 2026.03.25 | ₩36,867 | ₩36,920 | ₩36,733 | ₩36,880 | +0.04% | 5천 |
|---|
| 2026.03.24 | ₩36,520 | ₩36,880 | ₩36,493 | ₩36,612 | +0.25% | 3.4천 |
|---|
| 2026.03.23 | ₩36,333 | ₩36,800 | ₩36,279 | ₩36,305 | -0.08% | 7.4천 |
|---|
| 2026.03.20 | ₩35,959 | ₩36,026 | ₩35,599 | ₩35,639 | -0.89% | 7.1천 |
|---|
| 2026.03.19 | ₩35,839 | ₩36,321 | ₩35,839 | ₩36,321 | +1.34% | 3.3천 |
|---|
| 2026.03.18 | ₩36,493 | ₩36,493 | ₩36,019 | ₩36,019 | -1.30% | 4.8만 |
|---|
| 2026.03.17 | ₩36,533 | ₩36,533 | ₩36,293 | ₩36,309 | -0.61% | 1.8만 |
|---|
| 2026.03.16 | ₩36,373 | ₩36,493 | ₩36,146 | ₩36,235 | -0.38% | 8.4천 |
|---|
| 2026.03.13 | ₩36,199 | ₩36,199 | ₩35,692 | ₩35,800 | -1.10% | 4.7만 |
|---|
| 2026.03.12 | ₩36,173 | ₩36,266 | ₩35,797 | ₩35,797 | -1.04% | 1.1만 |
|---|
| 2026.03.11 | ₩36,293 | ₩36,586 | ₩36,293 | ₩36,500 | +0.57% | 1.5만 |
|---|
| 2026.03.10 | ₩36,893 | ₩37,080 | ₩36,513 | ₩36,529 | -0.99% | 2.3만 |
|---|
| 2026.03.09 | ₩35,972 | ₩36,787 | ₩35,759 | ₩36,763 | +2.20% | 4.6만 |
|---|
| 2026.03.06 | ₩37,441 | ₩37,441 | ₩36,561 | ₩36,572 | -2.32% | 2.7만 |
|---|
| 2026.03.05 | ₩37,914 | ₩37,974 | ₩37,234 | ₩37,439 | -1.25% | 8.3천 |
|---|
| 2026.03.04 | ₩38,415 | ₩38,415 | ₩38,161 | ₩38,219 | -0.51% | 7.3만 |
|---|
| 2026.03.03 | ₩37,774 | ₩38,440 | ₩37,414 | ₩38,264 | +1.30% | 5.4천 |
|---|
| 2026.03.02 | ₩38,028 | ₩38,869 | ₩38,028 | ₩38,749 | +1.90% | 1.7만 |
|---|
| 2026.02.27 | ₩38,268 | ₩38,482 | ₩38,268 | ₩38,439 | +0.45% | 7.2천 |
|---|
| 2026.02.26 | ₩38,468 | ₩38,775 | ₩38,322 | ₩38,701 | +0.60% | 1.7만 |
|---|
| 2026.02.25 | ₩38,762 | ₩38,762 | ₩38,388 | ₩38,580 | -0.47% | 9.2천 |
|---|
| 2026.02.24 | ₩38,402 | ₩38,729 | ₩38,402 | ₩38,555 | +0.40% | 1.8만 |
|---|
| 2026.02.23 | ₩38,709 | ₩38,709 | ₩38,241 | ₩38,424 | -0.73% | 3.2천 |
|---|
| 2026.02.20 | ₩38,842 | ₩39,176 | ₩38,795 | ₩38,996 | +0.40% | 1만 |
|---|
| 2026.02.19 | ₩38,749 | ₩39,002 | ₩38,548 | ₩38,857 | +0.28% | 2.1만 |
|---|
| 2026.02.18 | ₩38,588 | ₩39,122 | ₩38,588 | ₩38,870 | +0.73% | 1.6만 |
|---|
| 2026.02.17 | ₩39,109 | ₩39,109 | ₩38,415 | ₩38,685 | -1.09% | 3.6천 |
|---|
| 2026.02.13 | ₩38,001 | ₩38,976 | ₩38,001 | ₩38,846 | +2.22% | 3.6천 |
|---|
| 2026.02.12 | ₩39,496 | ₩39,496 | ₩38,068 | ₩38,201 | -3.28% | 1.1만 |
|---|
| 2026.02.11 | ₩39,243 | ₩39,243 | ₩38,835 | ₩39,152 | -0.23% | 2.8만 |
|---|
| 2026.02.10 | ₩38,922 | ₩39,096 | ₩38,906 | ₩38,906 | -0.04% | 1.5만 |
|---|
| 2026.02.09 | ₩38,709 | ₩39,149 | ₩38,669 | ₩38,870 | +0.42% | 6.3천 |
|---|
| 2026.02.06 | ₩38,629 | ₩39,202 | ₩38,548 | ₩39,157 | +1.37% | 9.1천 |
|---|
| 2026.02.05 | ₩37,988 | ₩38,121 | ₩37,818 | ₩37,818 | -0.45% | 2.2만 |
|---|
| 2026.02.04 | ₩38,408 | ₩38,428 | ₩37,761 | ₩38,133 | -0.72% | 4.2만 |
|---|
| 2026.02.03 | ₩38,415 | ₩38,522 | ₩37,828 | ₩38,179 | -0.62% | 2.6만 |
|---|
| 2026.02.02 | ₩38,015 | ₩38,422 | ₩38,015 | ₩38,263 | +0.65% | 17.4만 |
|---|
| 2026.01.30 | ₩37,788 | ₩38,135 | ₩37,774 | ₩37,885 | +0.26% | 2.6만 |
|---|
| 2026.01.29 | ₩38,121 | ₩38,482 | ₩37,881 | ₩38,095 | -0.07% | 4.4만 |
|---|
| 2026.01.28 | ₩38,241 | ₩38,295 | ₩38,081 | ₩38,128 | -0.30% | 5.2천 |
|---|
| 2026.01.27 | ₩38,261 | ₩38,268 | ₩38,108 | ₩38,228 | -0.09% | 3.9천 |
|---|
| 2026.01.26 | ₩38,402 | ₩38,402 | ₩38,135 | ₩38,188 | -0.56% | 7.1천 |
|---|
| 2026.01.23 | ₩38,602 | ₩38,602 | ₩38,095 | ₩38,164 | -1.13% | 4.7천 |
|---|
| 2026.01.22 | ₩38,749 | ₩38,815 | ₩38,588 | ₩38,599 | -0.39% | 2.4만 |
|---|
| 2026.01.21 | ₩38,201 | ₩38,682 | ₩38,201 | ₩38,586 | +1.01% | 1.1만 |
|---|
| 2026.01.20 | ₩37,774 | ₩38,148 | ₩37,734 | ₩37,748 | -0.07% | 8.6천 |
|---|
| 2026.01.16 | ₩38,655 | ₩38,655 | ₩38,359 | ₩38,359 | -0.77% | 3.9만 |
|---|
| 2026.01.15 | ₩38,175 | ₩38,629 | ₩38,135 | ₩38,487 | +0.82% | 8.2천 |
|---|
| 2026.01.14 | ₩37,788 | ₩37,881 | ₩37,667 | ₩37,829 | +0.11% | 9.1천 |
|---|
| 2026.01.13 | ₩37,801 | ₩37,801 | ₩37,607 | ₩37,744 | -0.15% | 6.6만 |
|---|
| 2026.01.12 | ₩37,267 | ₩37,601 | ₩37,267 | ₩37,567 | +0.81% | 2.3만 |
|---|
| 2026.01.09 | ₩37,427 | ₩37,547 | ₩37,334 | ₩37,399 | -0.07% | 9.7천 |
|---|
| 2026.01.08 | ₩37,267 | ₩37,267 | ₩37,120 | ₩37,172 | -0.25% | 9.2천 |
|---|
| 2026.01.07 | ₩37,147 | ₩37,280 | ₩37,139 | ₩37,139 | -0.02% | 5.4천 |
|---|
| 2026.01.06 | ₩37,053 | ₩37,401 | ₩36,909 | ₩37,340 | +0.77% | 4.7만 |
|---|
| 2026.01.05 | ₩36,493 | ₩36,827 | ₩36,493 | ₩36,779 | +0.78% | 7.1천 |
|---|
| 2026.01.02 | ₩35,812 | ₩36,285 | ₩35,812 | ₩36,285 | +1.32% | 4.9천 |
|---|
| 2025.12.31 | ₩36,092 | ₩36,092 | ₩35,775 | ₩35,775 | -0.88% | 6.5천 |
|---|
| 2025.12.30 | ₩36,199 | ₩36,542 | ₩36,199 | ₩36,281 | +0.22% | 2.8천 |
|---|
| 2025.12.29 | ₩36,706 | ₩36,706 | ₩36,580 | ₩36,580 | -0.35% | 2천 |
|---|
| 2025.12.26 | ₩36,640 | ₩36,714 | ₩36,573 | ₩36,714 | +0.20% | 2.3천 |
|---|
| 2025.12.24 | ₩36,640 | ₩36,720 | ₩36,613 | ₩36,684 | +0.12% | 2.3천 |
|---|
| 2025.12.23 | ₩36,520 | ₩36,640 | ₩36,480 | ₩36,605 | +0.23% | 3.6천 |
|---|
| 2025.12.22 | ₩36,693 | ₩36,720 | ₩36,573 | ₩36,586 | -0.29% | 9.8천 |
|---|
| 2025.12.19 | ₩36,266 | ₩36,413 | ₩36,266 | ₩36,407 | +0.39% | 1.5천 |
|---|
| 2025.12.18 | ₩36,413 | ₩36,426 | ₩36,146 | ₩36,169 | -0.67% | 2.9천 |
|---|
| 2025.12.17 | ₩36,346 | ₩36,346 | ₩35,932 | ₩35,939 | -1.12% | 4.7천 |
|---|
| 2025.12.16 | ₩36,586 | ₩36,626 | ₩36,132 | ₩36,243 | -0.94% | 7.3천 |
|---|
| 2025.12.15 | ₩36,887 | ₩36,887 | ₩36,493 | ₩36,552 | -0.91% | 6.5천 |
|---|
| 2025.12.12 | ₩37,067 | ₩37,067 | ₩36,696 | ₩36,696 | -1.00% | 1.1만 |
|---|
| 2025.12.11 | ₩37,160 | ₩37,427 | ₩37,000 | ₩37,381 | +0.59% | 1.4만 |
|---|
| 2025.12.10 | ₩36,666 | ₩37,214 | ₩36,614 | ₩37,043 | +1.03% | 3.7천 |
|---|
| 2025.12.09 | ₩36,546 | ₩36,700 | ₩36,526 | ₩36,526 | -0.05% | 1.4만 |
|---|
| 2025.12.08 | ₩37,107 | ₩37,107 | ₩36,439 | ₩36,439 | -1.80% | 4만 |
|---|
| 2025.12.05 | ₩36,613 | ₩36,718 | ₩36,586 | ₩36,622 | +0.03% | 3.2천 |
|---|
| 2025.12.04 | ₩36,453 | ₩36,576 | ₩36,315 | ₩36,473 | +0.05% | 1천 |
|---|
| 2025.12.03 | ₩36,026 | ₩36,383 | ₩35,986 | ₩36,383 | +0.99% | 1.1천 |
|---|
| 2025.12.02 | ₩36,106 | ₩36,106 | ₩35,890 | ₩35,890 | -0.60% | 3만 |
|---|
| 2025.12.01 | ₩35,946 | ₩36,199 | ₩35,858 | ₩35,858 | -0.25% | 1.1만 |
|---|
| 2025.11.28 | ₩35,972 | ₩36,173 | ₩35,972 | ₩36,090 | +0.33% | 3천 |
|---|
| 2025.11.26 | ₩35,919 | ₩36,092 | ₩35,852 | ₩35,900 | -0.05% | 2.1만 |
|---|
| 2025.11.25 | ₩35,252 | ₩35,679 | ₩35,105 | ₩35,580 | +0.93% | 1.2만 |
|---|
| 2025.11.24 | ₩35,051 | ₩35,225 | ₩35,051 | ₩35,151 | +0.29% | 1.8만 |
|---|
| 2025.11.21 | ₩34,197 | ₩34,918 | ₩34,050 | ₩34,763 | +1.65% | 4.2천 |
|---|
| 2025.11.20 | ₩34,971 | ₩35,158 | ₩33,967 | ₩33,967 | -2.87% | 5.1천 |
|---|
| 2025.11.19 | ₩34,557 | ₩34,557 | ₩34,357 | ₩34,536 | -0.06% | 2.7천 |
|---|
| 2025.11.18 | ₩34,177 | ₩34,651 | ₩34,130 | ₩34,444 | +0.78% | 8.5천 |
|---|
| 2025.11.17 | ₩34,985 | ₩35,011 | ₩34,379 | ₩34,424 | -1.60% | 4.6천 |
|---|
| 2025.11.14 | ₩34,731 | ₩35,071 | ₩34,731 | ₩35,015 | +0.82% | 4.8천 |
|---|
| 2025.11.13 | ₩35,635 | ₩35,635 | ₩35,025 | ₩35,089 | -1.53% | 3.3천 |
|---|
| 2025.11.12 | ₩36,046 | ₩36,092 | ₩35,890 | ₩35,890 | -0.43% | 3.9천 |
|---|
| 2025.11.11 | ₩36,026 | ₩36,026 | ₩35,839 | ₩35,907 | -0.33% | 19.4만 |
|---|
| 2025.11.10 | ₩35,892 | ₩36,092 | ₩35,892 | ₩36,039 | +0.41% | 7.2천 |
|---|
| 2025.11.07 | ₩35,171 | ₩35,623 | ₩35,171 | ₩35,623 | +1.28% | 800 |
|---|
| 2025.11.06 | ₩35,665 | ₩35,665 | ₩35,278 | ₩35,442 | -0.62% | 1.3만 |
|---|
| 2025.11.05 | ₩35,492 | ₩35,812 | ₩35,492 | ₩35,639 | +0.41% | 1.9천 |
|---|
| 2025.11.04 | ₩35,465 | ₩35,559 | ₩35,329 | ₩35,329 | -0.38% | 9.2천 |
|---|
| 2025.11.03 | ₩35,652 | ₩35,919 | ₩35,652 | ₩35,900 | +0.70% | 1천 |
|---|
| 2025.10.31 | ₩35,879 | ₩35,892 | ₩35,679 | ₩35,864 | -0.04% | 1.8천 |
|---|
| 2025.10.30 | ₩36,106 | ₩36,106 | ₩35,661 | ₩35,661 | -1.23% | 2천 |
|---|
| 2025.10.29 | ₩36,426 | ₩36,560 | ₩36,242 | ₩36,242 | -0.51% | 3.4천 |
|---|
| 2025.10.28 | ₩36,706 | ₩36,706 | ₩36,613 | ₩36,624 | -0.23% | 4.8천 |
|---|
| 2025.10.27 | ₩36,907 | ₩36,907 | ₩36,880 | ₩36,880 | -0.07% | 2.9천 |
|---|
| 2025.10.24 | ₩36,907 | ₩36,907 | ₩36,740 | ₩36,740 | -0.45% | 7.3천 |
|---|
| 2025.10.23 | ₩36,266 | ₩36,510 | ₩36,226 | ₩36,510 | +0.67% | 1.2천 |
|---|
| 2025.10.22 | ₩36,520 | ₩36,569 | ₩36,026 | ₩36,026 | -1.35% | 4.3천 |
|---|
| 2025.10.21 | ₩36,506 | ₩36,787 | ₩36,506 | ₩36,670 | +0.45% | 7.1천 |
|---|
| 2025.10.20 | ₩36,426 | ₩36,600 | ₩36,426 | ₩36,573 | +0.40% | 7.7천 |
|---|
| 2025.10.17 | ₩36,096 | ₩36,096 | ₩36,039 | ₩36,050 | -0.13% | 1.5천 |
|---|
| 2025.10.16 | ₩36,266 | ₩36,266 | ₩35,930 | ₩35,971 | -0.81% | 1.3천 |
|---|
| 2025.10.15 | ₩36,600 | ₩36,680 | ₩36,330 | ₩36,442 | -0.43% | 2.5만 |
|---|
| 2025.10.14 | ₩35,381 | ₩36,293 | ₩35,381 | ₩36,213 | +2.35% | 1.6천 |
|---|
| 2025.10.13 | ₩35,665 | ₩35,812 | ₩35,505 | ₩35,767 | +0.28% | 1.2만 |
|---|
| 2025.10.10 | ₩35,972 | ₩35,986 | ₩34,967 | ₩34,967 | -2.79% | 4.3천 |
|---|