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 | ₩37,432 | ₩37,726 | ₩37,432 | ₩37,659 | +0.61% | 3.2천 |
| 2026.10.08 | ₩37,325 | ₩37,445 | ₩37,253 | ₩37,428 | +0.28% | 3천 |
| 2026.10.07 | ₩37,659 | ₩37,659 | ₩37,232 | ₩37,332 | -0.87% | 7.4천 |
| 2026.10.06 | ₩37,845 | ₩37,913 | ₩37,706 | ₩37,832 | -0.04% | 1.6만 |
| 2026.10.05 | ₩37,232 | ₩37,659 | ₩37,138 | ₩37,559 | +0.88% | 2.6천 |
| 2026.10.02 | ₩37,419 | ₩37,472 | ₩37,354 | ₩37,354 | -0.17% | 6.1천 |
| 2026.10.01 | ₩36,563 | ₩37,031 | ₩36,562 | ₩36,951 | +1.06% | 1.5만 |
| 2026.09.30 | ₩36,857 | ₩36,871 | ₩36,657 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,678 |
| -0.49% |
| 1만 |
| 2026.09.29 | ₩36,817 | ₩36,884 | ₩36,570 | ₩36,851 | +0.09% | 6.5천 |
|---|
| 2026.09.28 | ₩37,018 | ₩37,018 | ₩36,724 | ₩36,872 | -0.39% | 4.2만 |
|---|
| 2026.09.25 | ₩37,111 | ₩37,178 | ₩36,924 | ₩37,030 | -0.22% | 2.2만 |
|---|
| 2026.09.24 | ₩37,098 | ₩37,138 | ₩36,938 | ₩37,015 | -0.22% | 1.4만 |
|---|
| 2026.09.23 | ₩37,359 | ₩37,524 | ₩37,276 | ₩37,276 | -0.22% | 5.5천 |
|---|
| 2026.09.22 | ₩37,632 | ₩37,632 | ₩37,488 | ₩37,511 | -0.32% | 5.8천 |
|---|
| 2026.09.21 | ₩37,552 | ₩37,643 | ₩37,485 | ₩37,558 | +0.01% | 3.4만 |
|---|
| 2026.09.18 | ₩37,512 | ₩37,512 | ₩37,345 | ₩37,424 | -0.24% | 5.8천 |
|---|
| 2026.09.17 | ₩37,833 | ₩37,833 | ₩37,588 | ₩37,588 | -0.65% | 6.1천 |
|---|
| 2026.09.16 | ₩37,739 | ₩37,873 | ₩37,305 | ₩37,432 | -0.81% | 2.7만 |
|---|
| 2026.09.15 | ₩37,606 | ₩37,841 | ₩37,579 | ₩37,592 | -0.04% | 2.4만 |
|---|
| 2026.09.14 | ₩37,713 | ₩37,860 | ₩37,659 | ₩37,725 | +0.03% | 10만 |
|---|
| 2026.09.11 | ₩37,699 | ₩38,007 | ₩37,699 | ₩37,943 | +0.65% | 1.5만 |
|---|
| 2026.09.10 | ₩37,312 | ₩37,813 | ₩37,312 | ₩37,706 | +1.06% | 2.7만 |
|---|
| 2026.09.09 | ₩38,127 | ₩38,127 | ₩37,874 | ₩37,874 | -0.66% | 5.9천 |
|---|
| 2026.09.08 | ₩38,448 | ₩38,568 | ₩38,333 | ₩38,333 | -0.30% | 1.6만 |
|---|
| 2026.09.04 | ₩39,343 | ₩39,343 | ₩38,474 | ₩38,604 | -1.88% | 2.5만 |
|---|
| 2026.09.03 | ₩38,648 | ₩38,648 | ₩38,261 | ₩38,555 | -0.24% | 1.4만 |
|---|
| 2026.09.02 | ₩38,281 | ₩38,561 | ₩38,281 | ₩38,485 | +0.53% | 1.9만 |
|---|
| 2026.09.01 | ₩38,434 | ₩38,514 | ₩38,247 | ₩38,247 | -0.49% | 2.2만 |
|---|
| 2026.08.31 | ₩38,567 | ₩38,675 | ₩38,535 | ₩38,643 | +0.20% | 1.3만 |
|---|
| 2026.08.28 | ₩39,169 | ₩39,169 | ₩38,735 | ₩38,751 | -1.07% | 1.5만 |
|---|
| 2026.08.27 | ₩39,330 | ₩39,330 | ₩39,076 | ₩39,129 | -0.51% | 1.8만 |
|---|
| 2026.08.26 | ₩39,356 | ₩39,521 | ₩39,356 | ₩39,437 | +0.20% | 2.7천 |
|---|
| 2026.08.25 | ₩39,423 | ₩39,457 | ₩39,316 | ₩39,347 | -0.19% | 3.7천 |
|---|
| 2026.08.24 | ₩39,817 | ₩39,817 | ₩39,553 | ₩39,553 | -0.66% | 1.5만 |
|---|
| 2026.08.21 | ₩39,918 | ₩39,931 | ₩39,757 | ₩39,855 | -0.16% | 8.2천 |
|---|
| 2026.08.20 | ₩40,025 | ₩40,158 | ₩39,824 | ₩39,859 | -0.41% | 3.5만 |
|---|
| 2026.08.19 | ₩40,559 | ₩40,559 | ₩40,185 | ₩40,198 | -0.89% | 1.1만 |
|---|
| 2026.08.18 | ₩40,813 | ₩40,840 | ₩40,407 | ₩40,407 | -1.00% | 1.2만 |
|---|
| 2026.08.17 | ₩41,214 | ₩41,281 | ₩41,147 | ₩41,151 | -0.15% | 1만 |
|---|
| 2026.08.14 | ₩41,350 | ₩41,414 | ₩41,267 | ₩41,295 | -0.13% | 9.7천 |
|---|
| 2026.08.13 | ₩41,242 | ₩41,294 | ₩41,080 | ₩41,281 | +0.09% | 1.6만 |
|---|
| 2026.08.12 | ₩40,987 | ₩41,241 | ₩40,987 | ₩41,120 | +0.33% | 1.7만 |
|---|
| 2026.08.11 | ₩41,000 | ₩41,107 | ₩40,813 | ₩40,813 | -0.46% | 3.3만 |
|---|
| 2026.08.10 | ₩41,054 | ₩41,054 | ₩40,769 | ₩40,769 | -0.69% | 6.5천 |
|---|
| 2026.08.07 | ₩40,846 | ₩41,000 | ₩40,840 | ₩40,869 | +0.06% | 7.9천 |
|---|
| 2026.08.06 | ₩41,120 | ₩41,120 | ₩40,670 | ₩40,670 | -1.10% | 8.5천 |
|---|
| 2026.08.05 | ₩41,074 | ₩41,267 | ₩40,884 | ₩40,884 | -0.46% | 9.7천 |
|---|
| 2026.08.04 | ₩40,546 | ₩41,080 | ₩40,546 | ₩41,004 | +1.13% | 6.9천 |
|---|
| 2026.08.03 | ₩40,078 | ₩40,266 | ₩40,078 | ₩40,266 | +0.47% | 4.3천 |
|---|
| 2026.07.31 | ₩39,664 | ₩39,755 | ₩39,530 | ₩39,594 | -0.18% | 9.2천 |
|---|
| 2026.07.30 | ₩39,383 | ₩39,537 | ₩39,129 | ₩39,537 | +0.39% | 3.3천 |
|---|
| 2026.07.29 | ₩39,517 | ₩39,570 | ₩39,082 | ₩39,082 | -1.10% | 1.4만 |
|---|
| 2026.07.28 | ₩39,503 | ₩39,677 | ₩39,450 | ₩39,654 | +0.38% | 7.5천 |
|---|
| 2026.07.27 | ₩39,931 | ₩39,931 | ₩39,437 | ₩39,638 | -0.73% | 4.8천 |
|---|
| 2026.07.24 | ₩39,784 | ₩39,998 | ₩39,650 | ₩39,704 | -0.20% | 7.7천 |
|---|
| 2026.07.23 | ₩39,998 | ₩40,011 | ₩39,690 | ₩39,740 | -0.64% | 6.2만 |
|---|
| 2026.07.22 | ₩40,131 | ₩40,178 | ₩39,904 | ₩39,994 | -0.34% | 6.6천 |
|---|
| 2026.07.21 | ₩39,878 | ₩40,051 | ₩39,844 | ₩40,022 | +0.36% | 1.5만 |
|---|
| 2026.07.20 | ₩39,998 | ₩39,998 | ₩39,712 | ₩39,712 | -0.72% | 1.1만 |
|---|
| 2026.07.17 | ₩40,319 | ₩40,319 | ₩39,891 | ₩39,978 | -0.85% | 7.8만 |
|---|
| 2026.07.16 | ₩40,359 | ₩40,439 | ₩40,238 | ₩40,304 | -0.14% | 8.4천 |
|---|
| 2026.07.15 | ₩40,230 | ₩40,319 | ₩40,011 | ₩40,113 | -0.29% | 4.5천 |
|---|
| 2026.07.14 | ₩40,185 | ₩40,532 | ₩40,065 | ₩40,185 | 0.00% | 2만 |
|---|
| 2026.07.13 | ₩40,131 | ₩40,278 | ₩39,931 | ₩39,950 | -0.45% | 5.4천 |
|---|
| 2026.07.10 | ₩40,332 | ₩40,332 | ₩40,131 | ₩40,156 | -0.44% | 2.6만 |
|---|
| 2026.07.09 | ₩40,172 | ₩40,385 | ₩40,149 | ₩40,149 | -0.06% | 1.8만 |
|---|
| 2026.07.08 | ₩39,677 | ₩39,811 | ₩39,437 | ₩39,785 | +0.27% | 1.1만 |
|---|
| 2026.07.07 | ₩40,158 | ₩40,158 | ₩40,018 | ₩40,089 | -0.17% | 2.7만 |
|---|
| 2026.07.06 | ₩40,786 | ₩40,786 | ₩40,488 | ₩40,488 | -0.73% | 4.6천 |
|---|
| 2026.07.02 | ₩41,000 | ₩41,000 | ₩40,185 | ₩40,479 | -1.27% | 1.9만 |
|---|
| 2026.07.01 | ₩41,094 | ₩41,201 | ₩40,797 | ₩40,797 | -0.72% | 5.8천 |
|---|
| 2026.06.30 | ₩41,201 | ₩41,495 | ₩41,201 | ₩41,428 | +0.55% | 3.6만 |
|---|
| 2026.06.29 | ₩40,960 | ₩41,067 | ₩40,613 | ₩41,009 | +0.12% | 5.5천 |
|---|
| 2026.06.26 | ₩41,000 | ₩41,014 | ₩40,746 | ₩40,980 | -0.05% | 4.7천 |
|---|
| 2026.06.25 | ₩40,933 | ₩41,147 | ₩40,813 | ₩40,948 | +0.04% | 2.1만 |
|---|
| 2026.06.24 | ₩40,372 | ₩40,719 | ₩40,158 | ₩40,510 | +0.34% | 2.1만 |
|---|
| 2026.06.23 | ₩40,065 | ₩40,305 | ₩40,065 | ₩40,184 | +0.30% | 9.2천 |
|---|
| 2026.06.22 | ₩40,425 | ₩40,546 | ₩40,312 | ₩40,514 | +0.22% | 1.6만 |
|---|
| 2026.06.18 | ₩40,212 | ₩40,353 | ₩40,158 | ₩40,353 | +0.35% | 6.2천 |
|---|
| 2026.06.17 | ₩40,813 | ₩40,813 | ₩39,871 | ₩39,871 | -2.31% | 9천 |
|---|
| 2026.06.16 | ₩40,559 | ₩40,880 | ₩40,438 | ₩40,438 | -0.30% | 1.3만 |
|---|
| 2026.06.15 | ₩40,947 | ₩40,973 | ₩40,552 | ₩40,552 | -0.96% | 8.3천 |
|---|
| 2026.06.12 | ₩40,372 | ₩40,653 | ₩40,372 | ₩40,401 | +0.07% | 5.7만 |
|---|
| 2026.06.11 | ₩39,704 | ₩40,252 | ₩39,620 | ₩40,174 | +1.18% | 5.3천 |
|---|
| 2026.06.10 | ₩39,971 | ₩40,011 | ₩39,209 | ₩39,278 | -1.74% | 7.4천 |
|---|
| 2026.06.09 | ₩40,078 | ₩40,145 | ₩38,875 | ₩39,713 | -0.91% | 2.3만 |
|---|
| 2026.06.08 | ₩39,797 | ₩39,797 | ₩39,322 | ₩39,463 | -0.84% | 7.7천 |
|---|
| 2026.06.05 | ₩39,971 | ₩39,971 | ₩39,294 | ₩39,294 | -1.70% | 1.5만 |
|---|
| 2026.06.04 | ₩40,131 | ₩40,278 | ₩40,025 | ₩40,188 | +0.14% | 8.8천 |
|---|
| 2026.06.03 | ₩40,118 | ₩40,372 | ₩40,075 | ₩40,226 | +0.27% | 1.8만 |
|---|
| 2026.06.02 | ₩40,172 | ₩40,439 | ₩40,158 | ₩40,375 | +0.51% | 9.4천 |
|---|
| 2026.06.01 | ₩39,971 | ₩40,085 | ₩39,918 | ₩40,029 | +0.14% | 7.1천 |
|---|
| 2026.05.29 | ₩40,359 | ₩40,359 | ₩40,131 | ₩40,214 | -0.36% | 1.4만 |
|---|
| 2026.05.28 | ₩40,172 | ₩40,532 | ₩40,011 | ₩40,360 | +0.47% | 1.5만 |
|---|
| 2026.05.27 | ₩40,586 | ₩40,599 | ₩40,303 | ₩40,303 | -0.70% | 1.1만 |
|---|
| 2026.05.26 | ₩40,198 | ₩40,272 | ₩40,118 | ₩40,272 | +0.18% | 2만 |
|---|
| 2026.05.22 | ₩39,376 | ₩39,707 | ₩39,376 | ₩39,707 | +0.84% | 1.3만 |
|---|
| 2026.05.21 | ₩38,835 | ₩39,387 | ₩38,835 | ₩39,387 | +1.42% | 1.1만 |
|---|
| 2026.05.20 | ₩38,595 | ₩39,197 | ₩38,595 | ₩39,168 | +1.49% | 1.2만 |
|---|
| 2026.05.19 | ₩38,501 | ₩38,835 | ₩38,501 | ₩38,581 | +0.21% | 8.1천 |
|---|
| 2026.05.18 | ₩39,009 | ₩39,223 | ₩38,715 | ₩38,907 | -0.26% | 1.5만 |
|---|
| 2026.05.15 | ₩39,022 | ₩39,196 | ₩39,005 | ₩39,005 | -0.04% | 5천 |
|---|
| 2026.05.14 | ₩39,450 | ₩39,610 | ₩39,370 | ₩39,494 | +0.11% | 1.6만 |
|---|
| 2026.05.13 | ₩39,196 | ₩39,276 | ₩39,143 | ₩39,183 | -0.03% | 1.8만 |
|---|
| 2026.05.12 | ₩39,396 | ₩39,396 | ₩38,755 | ₩39,213 | -0.46% | 1.6만 |
|---|
| 2026.05.11 | ₩39,584 | ₩39,584 | ₩39,400 | ₩39,400 | -0.46% | 8.8천 |
|---|
| 2026.05.08 | ₩39,543 | ₩39,624 | ₩39,450 | ₩39,511 | -0.08% | 1.1만 |
|---|
| 2026.05.07 | ₩39,530 | ₩41,652 | ₩39,143 | ₩39,181 | -0.88% | 3.9천 |
|---|
| 2026.05.06 | ₩40,252 | ₩40,252 | ₩39,376 | ₩39,612 | -1.59% | 1.4만 |
|---|
| 2026.05.05 | ₩39,837 | ₩40,078 | ₩39,564 | ₩40,013 | +0.44% | 1.9만 |
|---|
| 2026.05.04 | ₩39,470 | ₩39,757 | ₩39,370 | ₩39,426 | -0.11% | 1.1만 |
|---|
| 2026.05.01 | ₩39,878 | ₩39,878 | ₩39,637 | ₩39,640 | -0.60% | 9.7천 |
|---|
| 2026.04.30 | ₩38,955 | ₩39,637 | ₩38,955 | ₩39,624 | +1.72% | 1.9만 |
|---|
| 2026.04.29 | ₩39,490 | ₩39,490 | ₩38,555 | ₩38,657 | -2.11% | 2.5만 |
|---|
| 2026.04.28 | ₩39,249 | ₩39,249 | ₩38,942 | ₩39,005 | -0.62% | 1.5만 |
|---|
| 2026.04.27 | ₩39,490 | ₩39,557 | ₩39,477 | ₩39,531 | +0.10% | 1.5만 |
|---|
| 2026.04.24 | ₩39,470 | ₩39,650 | ₩39,437 | ₩39,546 | +0.19% | 8.3천 |
|---|
| 2026.04.23 | ₩39,657 | ₩39,690 | ₩39,049 | ₩39,475 | -0.46% | 1.2만 |
|---|
| 2026.04.22 | ₩39,490 | ₩39,490 | ₩39,310 | ₩39,427 | -0.16% | 2.2만 |
|---|
| 2026.04.21 | ₩39,731 | ₩39,851 | ₩39,236 | ₩39,236 | -1.24% | 6.7천 |
|---|
| 2026.04.20 | ₩39,463 | ₩39,624 | ₩39,450 | ₩39,542 | +0.20% | 8.5천 |
|---|
| 2026.04.17 | ₩39,944 | ₩39,944 | ₩38,996 | ₩39,374 | -1.43% | 1.4만 |
|---|
| 2026.04.16 | ₩38,675 | ₩39,076 | ₩38,568 | ₩38,655 | -0.05% | 3만 |
|---|
| 2026.04.15 | ₩38,568 | ₩38,715 | ₩38,394 | ₩38,565 | -0.01% | 1.4만 |
|---|
| 2026.04.14 | ₩38,568 | ₩38,688 | ₩38,561 | ₩38,609 | +0.11% | 5천 |
|---|
| 2026.04.13 | ₩38,047 | ₩38,466 | ₩38,047 | ₩38,466 | +1.10% | 4.7천 |
|---|
| 2026.04.10 | ₩38,220 | ₩38,234 | ₩38,134 | ₩38,134 | -0.23% | 6천 |
|---|
| 2026.04.09 | ₩38,020 | ₩38,448 | ₩38,020 | ₩38,335 | +0.83% | 3.1천 |
|---|
| 2026.04.08 | ₩38,220 | ₩38,220 | ₩38,087 | ₩38,152 | -0.18% | 1.9만 |
|---|
| 2026.04.07 | ₩37,044 | ₩37,044 | ₩36,857 | ₩37,020 | -0.06% | 1.2천 |
|---|
| 2026.04.06 | ₩36,697 | ₩36,991 | ₩36,697 | ₩36,972 | +0.75% | 4천 |
|---|
| 2026.04.02 | ₩36,644 | ₩36,911 | ₩36,641 | ₩36,867 | +0.61% | 8.6천 |
|---|
| 2026.04.01 | ₩36,724 | ₩36,897 | ₩36,657 | ₩36,725 | +0.00% | 111.7만 |
|---|
| 2026.03.31 | ₩36,069 | ₩36,390 | ₩35,762 | ₩36,323 | +0.70% | 1.8만 |
|---|
| 2026.03.30 | ₩35,615 | ₩35,750 | ₩35,387 | ₩35,458 | -0.44% | 7.1천 |
|---|
| 2026.03.27 | ₩36,203 | ₩36,203 | ₩35,828 | ₩35,852 | -0.97% | 3.7천 |
|---|
| 2026.03.26 | ₩36,871 | ₩36,871 | ₩36,189 | ₩36,233 | -1.73% | 5.6천 |
|---|
| 2026.03.25 | ₩36,911 | ₩36,964 | ₩36,777 | ₩36,924 | +0.04% | 5천 |
|---|
| 2026.03.24 | ₩36,563 | ₩36,924 | ₩36,537 | ₩36,656 | +0.25% | 3.4천 |
|---|
| 2026.03.23 | ₩36,376 | ₩36,844 | ₩36,323 | ₩36,348 | -0.08% | 7.4천 |
|---|
| 2026.03.20 | ₩36,002 | ₩36,069 | ₩35,641 | ₩35,681 | -0.89% | 7.1천 |
|---|
| 2026.03.19 | ₩35,882 | ₩36,364 | ₩35,882 | ₩36,364 | +1.34% | 3.3천 |
|---|
| 2026.03.18 | ₩36,537 | ₩36,537 | ₩36,062 | ₩36,062 | -1.30% | 4.8만 |
|---|
| 2026.03.17 | ₩36,577 | ₩36,577 | ₩36,336 | ₩36,352 | -0.61% | 1.8만 |
|---|
| 2026.03.16 | ₩36,416 | ₩36,537 | ₩36,189 | ₩36,279 | -0.38% | 8.4천 |
|---|
| 2026.03.13 | ₩36,243 | ₩36,243 | ₩35,735 | ₩35,843 | -1.10% | 4.7만 |
|---|
| 2026.03.12 | ₩36,216 | ₩36,309 | ₩35,840 | ₩35,840 | -1.04% | 1.1만 |
|---|
| 2026.03.11 | ₩36,336 | ₩36,630 | ₩36,336 | ₩36,543 | +0.57% | 1.5만 |
|---|
| 2026.03.10 | ₩36,938 | ₩37,125 | ₩36,557 | ₩36,573 | -0.99% | 2.3만 |
|---|
| 2026.03.09 | ₩36,015 | ₩36,831 | ₩35,802 | ₩36,807 | +2.20% | 4.6만 |
|---|
| 2026.03.06 | ₩37,485 | ₩37,485 | ₩36,605 | ₩36,615 | -2.32% | 2.7만 |
|---|
| 2026.03.05 | ₩37,960 | ₩38,020 | ₩37,278 | ₩37,484 | -1.25% | 8.3천 |
|---|
| 2026.03.04 | ₩38,461 | ₩38,461 | ₩38,207 | ₩38,265 | -0.51% | 7.3만 |
|---|
| 2026.03.03 | ₩37,820 | ₩38,486 | ₩37,459 | ₩38,310 | +1.30% | 5.4천 |
|---|
| 2026.03.02 | ₩38,073 | ₩38,915 | ₩38,073 | ₩38,795 | +1.90% | 1.7만 |
|---|
| 2026.02.27 | ₩38,314 | ₩38,528 | ₩38,314 | ₩38,485 | +0.45% | 7.2천 |
|---|
| 2026.02.26 | ₩38,514 | ₩38,822 | ₩38,367 | ₩38,747 | +0.60% | 1.7만 |
|---|
| 2026.02.25 | ₩38,808 | ₩38,808 | ₩38,434 | ₩38,627 | -0.47% | 9.2천 |
|---|
| 2026.02.24 | ₩38,448 | ₩38,775 | ₩38,448 | ₩38,601 | +0.40% | 1.8만 |
|---|
| 2026.02.23 | ₩38,755 | ₩38,755 | ₩38,287 | ₩38,470 | -0.73% | 3.2천 |
|---|
| 2026.02.20 | ₩38,889 | ₩39,223 | ₩38,842 | ₩39,042 | +0.40% | 1만 |
|---|
| 2026.02.19 | ₩38,795 | ₩39,049 | ₩38,595 | ₩38,903 | +0.28% | 2.1만 |
|---|
| 2026.02.18 | ₩38,635 | ₩39,169 | ₩38,635 | ₩38,917 | +0.73% | 1.6만 |
|---|
| 2026.02.17 | ₩39,156 | ₩39,156 | ₩38,461 | ₩38,731 | -1.09% | 3.6천 |
|---|
| 2026.02.13 | ₩38,047 | ₩39,022 | ₩38,047 | ₩38,893 | +2.22% | 3.6천 |
|---|
| 2026.02.12 | ₩39,543 | ₩39,543 | ₩38,114 | ₩38,247 | -3.28% | 1.1만 |
|---|
| 2026.02.11 | ₩39,290 | ₩39,290 | ₩38,882 | ₩39,199 | -0.23% | 2.8만 |
|---|
| 2026.02.10 | ₩38,969 | ₩39,143 | ₩38,953 | ₩38,953 | -0.04% | 1.5만 |
|---|
| 2026.02.09 | ₩38,755 | ₩39,196 | ₩38,715 | ₩38,917 | +0.42% | 6.3천 |
|---|
| 2026.02.06 | ₩38,675 | ₩39,249 | ₩38,595 | ₩39,204 | +1.37% | 9.1천 |
|---|
| 2026.02.05 | ₩38,033 | ₩38,167 | ₩37,864 | ₩37,864 | -0.45% | 2.2만 |
|---|
| 2026.02.04 | ₩38,454 | ₩38,474 | ₩37,806 | ₩38,179 | -0.72% | 4.2만 |
|---|
| 2026.02.03 | ₩38,461 | ₩38,568 | ₩37,873 | ₩38,224 | -0.62% | 2.6만 |
|---|
| 2026.02.02 | ₩38,060 | ₩38,468 | ₩38,060 | ₩38,309 | +0.65% | 17.4만 |
|---|
| 2026.01.30 | ₩37,833 | ₩38,180 | ₩37,820 | ₩37,930 | +0.26% | 2.6만 |
|---|
| 2026.01.29 | ₩38,167 | ₩38,528 | ₩37,926 | ₩38,140 | -0.07% | 4.4만 |
|---|
| 2026.01.28 | ₩38,287 | ₩38,341 | ₩38,127 | ₩38,174 | -0.30% | 5.2천 |
|---|
| 2026.01.27 | ₩38,307 | ₩38,314 | ₩38,154 | ₩38,274 | -0.09% | 3.9천 |
|---|
| 2026.01.26 | ₩38,448 | ₩38,448 | ₩38,180 | ₩38,234 | -0.56% | 7.1천 |
|---|
| 2026.01.23 | ₩38,648 | ₩38,648 | ₩38,140 | ₩38,210 | -1.13% | 4.7천 |
|---|
| 2026.01.22 | ₩38,795 | ₩38,862 | ₩38,635 | ₩38,645 | -0.39% | 2.4만 |
|---|
| 2026.01.21 | ₩38,247 | ₩38,728 | ₩38,247 | ₩38,632 | +1.01% | 1.1만 |
|---|
| 2026.01.20 | ₩37,820 | ₩38,194 | ₩37,779 | ₩37,793 | -0.07% | 8.6천 |
|---|
| 2026.01.16 | ₩38,702 | ₩38,702 | ₩38,405 | ₩38,405 | -0.77% | 3.9만 |
|---|
| 2026.01.15 | ₩38,220 | ₩38,675 | ₩38,180 | ₩38,533 | +0.82% | 8.2천 |
|---|
| 2026.01.14 | ₩37,833 | ₩37,926 | ₩37,713 | ₩37,874 | +0.11% | 9.1천 |
|---|
| 2026.01.13 | ₩37,846 | ₩37,846 | ₩37,653 | ₩37,789 | -0.15% | 6.6만 |
|---|
| 2026.01.12 | ₩37,312 | ₩37,646 | ₩37,312 | ₩37,612 | +0.81% | 2.3만 |
|---|
| 2026.01.09 | ₩37,472 | ₩37,592 | ₩37,379 | ₩37,444 | -0.07% | 9.7천 |
|---|
| 2026.01.08 | ₩37,312 | ₩37,312 | ₩37,165 | ₩37,217 | -0.25% | 9.2천 |
|---|
| 2026.01.07 | ₩37,191 | ₩37,325 | ₩37,183 | ₩37,183 | -0.02% | 5.4천 |
|---|
| 2026.01.06 | ₩37,098 | ₩37,445 | ₩36,954 | ₩37,385 | +0.77% | 4.7만 |
|---|
| 2026.01.05 | ₩36,537 | ₩36,871 | ₩36,537 | ₩36,823 | +0.78% | 7.1천 |
|---|
| 2026.01.02 | ₩35,855 | ₩36,328 | ₩35,855 | ₩36,328 | +1.32% | 4.9천 |
|---|
| 2025.12.31 | ₩36,136 | ₩36,136 | ₩35,818 | ₩35,818 | -0.88% | 6.5천 |
|---|
| 2025.12.30 | ₩36,243 | ₩36,586 | ₩36,243 | ₩36,324 | +0.22% | 2.8천 |
|---|
| 2025.12.29 | ₩36,750 | ₩36,750 | ₩36,623 | ₩36,623 | -0.35% | 2천 |
|---|
| 2025.12.26 | ₩36,684 | ₩36,758 | ₩36,617 | ₩36,758 | +0.20% | 2.3천 |
|---|
| 2025.12.24 | ₩36,684 | ₩36,764 | ₩36,657 | ₩36,728 | +0.12% | 2.3천 |
|---|
| 2025.12.23 | ₩36,563 | ₩36,684 | ₩36,523 | ₩36,649 | +0.23% | 3.6천 |
|---|
| 2025.12.22 | ₩36,737 | ₩36,764 | ₩36,617 | ₩36,630 | -0.29% | 9.8천 |
|---|
| 2025.12.19 | ₩36,309 | ₩36,456 | ₩36,309 | ₩36,451 | +0.39% | 1.5천 |
|---|
| 2025.12.18 | ₩36,456 | ₩36,470 | ₩36,189 | ₩36,212 | -0.67% | 2.9천 |
|---|
| 2025.12.17 | ₩36,390 | ₩36,390 | ₩35,975 | ₩35,982 | -1.12% | 4.7천 |
|---|
| 2025.12.16 | ₩36,630 | ₩36,670 | ₩36,176 | ₩36,287 | -0.94% | 7.3천 |
|---|
| 2025.12.15 | ₩36,931 | ₩36,931 | ₩36,537 | ₩36,595 | -0.91% | 6.5천 |
|---|
| 2025.12.12 | ₩37,111 | ₩37,111 | ₩36,740 | ₩36,740 | -1.00% | 1.1만 |
|---|
| 2025.12.11 | ₩37,205 | ₩37,472 | ₩37,044 | ₩37,425 | +0.59% | 1.4만 |
|---|
| 2025.12.10 | ₩36,710 | ₩37,258 | ₩36,658 | ₩37,087 | +1.03% | 3.7천 |
|---|
| 2025.12.09 | ₩36,590 | ₩36,744 | ₩36,570 | ₩36,570 | -0.05% | 1.4만 |
|---|
| 2025.12.08 | ₩37,151 | ₩37,151 | ₩36,483 | ₩36,483 | -1.80% | 4만 |
|---|
| 2025.12.05 | ₩36,657 | ₩36,762 | ₩36,630 | ₩36,666 | +0.03% | 3.2천 |
|---|
| 2025.12.04 | ₩36,497 | ₩36,619 | ₩36,359 | ₩36,517 | +0.05% | 1천 |
|---|
| 2025.12.03 | ₩36,069 | ₩36,427 | ₩36,029 | ₩36,427 | +0.99% | 1.1천 |
|---|
| 2025.12.02 | ₩36,149 | ₩36,149 | ₩35,933 | ₩35,933 | -0.60% | 3만 |
|---|
| 2025.12.01 | ₩35,989 | ₩36,243 | ₩35,901 | ₩35,901 | -0.25% | 1.1만 |
|---|
| 2025.11.28 | ₩36,015 | ₩36,216 | ₩36,015 | ₩36,133 | +0.33% | 3천 |
|---|
| 2025.11.26 | ₩35,962 | ₩36,136 | ₩35,895 | ₩35,943 | -0.05% | 2.1만 |
|---|
| 2025.11.25 | ₩35,294 | ₩35,721 | ₩35,147 | ₩35,623 | +0.93% | 1.2만 |
|---|
| 2025.11.24 | ₩35,093 | ₩35,267 | ₩35,093 | ₩35,194 | +0.29% | 1.8만 |
|---|
| 2025.11.21 | ₩34,238 | ₩34,960 | ₩34,091 | ₩34,805 | +1.65% | 4.2천 |
|---|
| 2025.11.20 | ₩35,013 | ₩35,200 | ₩34,008 | ₩34,008 | -2.87% | 5.1천 |
|---|
| 2025.11.19 | ₩34,599 | ₩34,599 | ₩34,398 | ₩34,577 | -0.06% | 2.7천 |
|---|
| 2025.11.18 | ₩34,218 | ₩34,692 | ₩34,171 | ₩34,485 | +0.78% | 8.5천 |
|---|
| 2025.11.17 | ₩35,027 | ₩35,053 | ₩34,420 | ₩34,465 | -1.60% | 4.6천 |
|---|
| 2025.11.14 | ₩34,773 | ₩35,113 | ₩34,773 | ₩35,057 | +0.82% | 4.8천 |
|---|
| 2025.11.13 | ₩35,677 | ₩35,677 | ₩35,067 | ₩35,131 | -1.53% | 3.3천 |
|---|
| 2025.11.12 | ₩36,089 | ₩36,136 | ₩35,933 | ₩35,933 | -0.43% | 3.9천 |
|---|
| 2025.11.11 | ₩36,069 | ₩36,069 | ₩35,882 | ₩35,950 | -0.33% | 19.4만 |
|---|
| 2025.11.10 | ₩35,935 | ₩36,136 | ₩35,935 | ₩36,082 | +0.41% | 7.2천 |
|---|
| 2025.11.07 | ₩35,214 | ₩35,665 | ₩35,214 | ₩35,665 | +1.28% | 800 |
|---|
| 2025.11.06 | ₩35,708 | ₩35,708 | ₩35,321 | ₩35,485 | -0.62% | 1.3만 |
|---|
| 2025.11.05 | ₩35,534 | ₩35,855 | ₩35,534 | ₩35,681 | +0.41% | 1.9천 |
|---|
| 2025.11.04 | ₩35,508 | ₩35,601 | ₩35,371 | ₩35,371 | -0.38% | 9.2천 |
|---|
| 2025.11.03 | ₩35,695 | ₩35,962 | ₩35,695 | ₩35,943 | +0.70% | 1천 |
|---|
| 2025.10.31 | ₩35,922 | ₩35,935 | ₩35,721 | ₩35,907 | -0.04% | 1.8천 |
|---|
| 2025.10.30 | ₩36,149 | ₩36,149 | ₩35,704 | ₩35,704 | -1.23% | 2천 |
|---|
| 2025.10.29 | ₩36,470 | ₩36,603 | ₩36,285 | ₩36,285 | -0.51% | 3.4천 |
|---|
| 2025.10.28 | ₩36,750 | ₩36,750 | ₩36,657 | ₩36,668 | -0.23% | 4.8천 |
|---|
| 2025.10.27 | ₩36,951 | ₩36,951 | ₩36,924 | ₩36,924 | -0.07% | 2.9천 |
|---|
| 2025.10.24 | ₩36,951 | ₩36,951 | ₩36,784 | ₩36,784 | -0.45% | 7.3천 |
|---|
| 2025.10.23 | ₩36,309 | ₩36,554 | ₩36,269 | ₩36,554 | +0.67% | 1.2천 |
|---|
| 2025.10.22 | ₩36,563 | ₩36,613 | ₩36,069 | ₩36,069 | -1.35% | 4.3천 |
|---|
| 2025.10.21 | ₩36,550 | ₩36,831 | ₩36,550 | ₩36,714 | +0.45% | 7.1천 |
|---|
| 2025.10.20 | ₩36,470 | ₩36,644 | ₩36,470 | ₩36,617 | +0.40% | 7.7천 |
|---|
| 2025.10.17 | ₩36,140 | ₩36,140 | ₩36,082 | ₩36,093 | -0.13% | 1.5천 |
|---|
| 2025.10.16 | ₩36,309 | ₩36,309 | ₩35,973 | ₩36,014 | -0.81% | 1.3천 |
|---|
| 2025.10.15 | ₩36,644 | ₩36,724 | ₩36,374 | ₩36,486 | -0.43% | 2.5만 |
|---|
| 2025.10.14 | ₩35,423 | ₩36,336 | ₩35,423 | ₩36,256 | +2.35% | 1.6천 |
|---|
| 2025.10.13 | ₩35,708 | ₩35,855 | ₩35,548 | ₩35,810 | +0.28% | 1.2만 |
|---|
| 2025.10.10 | ₩36,015 | ₩36,029 | ₩35,009 | ₩35,009 | -2.79% | 4.3천 |
|---|