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 | ₩37,393 | ₩37,686 | ₩37,393 | ₩37,620 | +0.61% | 3.2천 |
| 2026.10.08 | ₩37,286 | ₩37,406 | ₩37,214 | ₩37,389 | +0.28% | 3천 |
| 2026.10.07 | ₩37,620 | ₩37,620 | ₩37,193 | ₩37,293 | -0.87% | 7.4천 |
| 2026.10.06 | ₩37,805 | ₩37,873 | ₩37,666 | ₩37,792 | -0.04% | 1.6만 |
| 2026.10.05 | ₩37,193 | ₩37,620 | ₩37,099 | ₩37,520 | +0.88% | 2.6천 |
| 2026.10.02 | ₩37,379 | ₩37,433 | ₩37,315 | ₩37,315 | -0.17% | 6.1천 |
| 2026.10.01 | ₩36,525 | ₩36,992 | ₩36,524 | ₩36,912 | +1.06% | 1.5만 |
| 2026.09.30 | ₩36,819 | ₩36,832 | ₩36,619 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,640 |
| -0.49% |
| 1만 |
| 2026.09.29 | ₩36,779 | ₩36,845 | ₩36,532 | ₩36,812 | +0.09% | 6.5천 |
|---|
| 2026.09.28 | ₩36,979 | ₩36,979 | ₩36,685 | ₩36,833 | -0.39% | 4.2만 |
|---|
| 2026.09.25 | ₩37,072 | ₩37,139 | ₩36,885 | ₩36,991 | -0.22% | 2.2만 |
|---|
| 2026.09.24 | ₩37,059 | ₩37,099 | ₩36,899 | ₩36,976 | -0.22% | 1.4만 |
|---|
| 2026.09.23 | ₩37,319 | ₩37,485 | ₩37,237 | ₩37,237 | -0.22% | 5.5천 |
|---|
| 2026.09.22 | ₩37,593 | ₩37,593 | ₩37,449 | ₩37,472 | -0.32% | 5.8천 |
|---|
| 2026.09.21 | ₩37,513 | ₩37,604 | ₩37,446 | ₩37,518 | +0.01% | 3.4만 |
|---|
| 2026.09.18 | ₩37,473 | ₩37,473 | ₩37,306 | ₩37,385 | -0.24% | 5.8천 |
|---|
| 2026.09.17 | ₩37,793 | ₩37,793 | ₩37,549 | ₩37,549 | -0.65% | 6.1천 |
|---|
| 2026.09.16 | ₩37,700 | ₩37,833 | ₩37,266 | ₩37,393 | -0.81% | 2.7만 |
|---|
| 2026.09.15 | ₩37,566 | ₩37,801 | ₩37,540 | ₩37,553 | -0.04% | 2.4만 |
|---|
| 2026.09.14 | ₩37,673 | ₩37,820 | ₩37,620 | ₩37,685 | +0.03% | 10만 |
|---|
| 2026.09.11 | ₩37,660 | ₩37,967 | ₩37,660 | ₩37,903 | +0.65% | 1.5만 |
|---|
| 2026.09.10 | ₩37,273 | ₩37,773 | ₩37,273 | ₩37,666 | +1.06% | 2.7만 |
|---|
| 2026.09.09 | ₩38,087 | ₩38,087 | ₩37,835 | ₩37,835 | -0.66% | 5.9천 |
|---|
| 2026.09.08 | ₩38,407 | ₩38,528 | ₩38,293 | ₩38,293 | -0.30% | 1.6만 |
|---|
| 2026.09.04 | ₩39,302 | ₩39,302 | ₩38,434 | ₩38,564 | -1.88% | 2.5만 |
|---|
| 2026.09.03 | ₩38,608 | ₩38,608 | ₩38,220 | ₩38,514 | -0.24% | 1.4만 |
|---|
| 2026.09.02 | ₩38,241 | ₩38,521 | ₩38,241 | ₩38,445 | +0.53% | 1.9만 |
|---|
| 2026.09.01 | ₩38,394 | ₩38,474 | ₩38,207 | ₩38,207 | -0.49% | 2.2만 |
|---|
| 2026.08.31 | ₩38,526 | ₩38,634 | ₩38,494 | ₩38,602 | +0.20% | 1.3만 |
|---|
| 2026.08.28 | ₩39,128 | ₩39,128 | ₩38,694 | ₩38,710 | -1.07% | 1.5만 |
|---|
| 2026.08.27 | ₩39,288 | ₩39,288 | ₩39,035 | ₩39,088 | -0.51% | 1.8만 |
|---|
| 2026.08.26 | ₩39,315 | ₩39,479 | ₩39,315 | ₩39,395 | +0.20% | 2.7천 |
|---|
| 2026.08.25 | ₩39,382 | ₩39,415 | ₩39,275 | ₩39,306 | -0.19% | 3.7천 |
|---|
| 2026.08.24 | ₩39,776 | ₩39,776 | ₩39,511 | ₩39,511 | -0.66% | 1.5만 |
|---|
| 2026.08.21 | ₩39,876 | ₩39,889 | ₩39,716 | ₩39,813 | -0.16% | 8.2천 |
|---|
| 2026.08.20 | ₩39,983 | ₩40,116 | ₩39,782 | ₩39,817 | -0.41% | 3.5만 |
|---|
| 2026.08.19 | ₩40,517 | ₩40,517 | ₩40,143 | ₩40,156 | -0.89% | 1.1만 |
|---|
| 2026.08.18 | ₩40,770 | ₩40,797 | ₩40,364 | ₩40,364 | -1.00% | 1.2만 |
|---|
| 2026.08.17 | ₩41,171 | ₩41,238 | ₩41,104 | ₩41,108 | -0.15% | 1만 |
|---|
| 2026.08.14 | ₩41,307 | ₩41,371 | ₩41,224 | ₩41,252 | -0.13% | 9.7천 |
|---|
| 2026.08.13 | ₩41,199 | ₩41,251 | ₩41,037 | ₩41,238 | +0.09% | 1.6만 |
|---|
| 2026.08.12 | ₩40,944 | ₩41,197 | ₩40,944 | ₩41,077 | +0.33% | 1.7만 |
|---|
| 2026.08.11 | ₩40,957 | ₩41,064 | ₩40,770 | ₩40,770 | -0.46% | 3.3만 |
|---|
| 2026.08.10 | ₩41,011 | ₩41,011 | ₩40,726 | ₩40,726 | -0.69% | 6.5천 |
|---|
| 2026.08.07 | ₩40,804 | ₩40,957 | ₩40,797 | ₩40,826 | +0.06% | 7.9천 |
|---|
| 2026.08.06 | ₩41,077 | ₩41,077 | ₩40,627 | ₩40,627 | -1.10% | 8.5천 |
|---|
| 2026.08.05 | ₩41,031 | ₩41,224 | ₩40,841 | ₩40,841 | -0.46% | 9.7천 |
|---|
| 2026.08.04 | ₩40,503 | ₩41,037 | ₩40,503 | ₩40,961 | +1.13% | 6.9천 |
|---|
| 2026.08.03 | ₩40,036 | ₩40,224 | ₩40,036 | ₩40,224 | +0.47% | 4.3천 |
|---|
| 2026.07.31 | ₩39,622 | ₩39,713 | ₩39,489 | ₩39,553 | -0.18% | 9.2천 |
|---|
| 2026.07.30 | ₩39,342 | ₩39,495 | ₩39,088 | ₩39,495 | +0.39% | 3.3천 |
|---|
| 2026.07.29 | ₩39,475 | ₩39,529 | ₩39,041 | ₩39,041 | -1.10% | 1.4만 |
|---|
| 2026.07.28 | ₩39,462 | ₩39,636 | ₩39,409 | ₩39,613 | +0.38% | 7.5천 |
|---|
| 2026.07.27 | ₩39,889 | ₩39,889 | ₩39,395 | ₩39,597 | -0.73% | 4.8천 |
|---|
| 2026.07.24 | ₩39,742 | ₩39,956 | ₩39,609 | ₩39,662 | -0.20% | 7.7천 |
|---|
| 2026.07.23 | ₩39,956 | ₩39,969 | ₩39,649 | ₩39,698 | -0.64% | 6.2만 |
|---|
| 2026.07.22 | ₩40,089 | ₩40,136 | ₩39,863 | ₩39,952 | -0.34% | 6.6천 |
|---|
| 2026.07.21 | ₩39,836 | ₩40,009 | ₩39,802 | ₩39,980 | +0.36% | 1.5만 |
|---|
| 2026.07.20 | ₩39,956 | ₩39,956 | ₩39,670 | ₩39,670 | -0.72% | 1.1만 |
|---|
| 2026.07.17 | ₩40,276 | ₩40,276 | ₩39,849 | ₩39,936 | -0.85% | 7.8만 |
|---|
| 2026.07.16 | ₩40,316 | ₩40,396 | ₩40,196 | ₩40,262 | -0.14% | 8.4천 |
|---|
| 2026.07.15 | ₩40,188 | ₩40,276 | ₩39,969 | ₩40,071 | -0.29% | 4.5천 |
|---|
| 2026.07.14 | ₩40,143 | ₩40,490 | ₩40,023 | ₩40,143 | 0.00% | 2만 |
|---|
| 2026.07.13 | ₩40,089 | ₩40,236 | ₩39,889 | ₩39,908 | -0.45% | 5.4천 |
|---|
| 2026.07.10 | ₩40,290 | ₩40,290 | ₩40,089 | ₩40,113 | -0.44% | 2.6만 |
|---|
| 2026.07.09 | ₩40,129 | ₩40,343 | ₩40,107 | ₩40,107 | -0.06% | 1.8만 |
|---|
| 2026.07.08 | ₩39,636 | ₩39,769 | ₩39,395 | ₩39,744 | +0.27% | 1.1만 |
|---|
| 2026.07.07 | ₩40,116 | ₩40,116 | ₩39,976 | ₩40,047 | -0.17% | 2.7만 |
|---|
| 2026.07.06 | ₩40,744 | ₩40,744 | ₩40,446 | ₩40,446 | -0.73% | 4.6천 |
|---|
| 2026.07.02 | ₩40,957 | ₩40,957 | ₩40,143 | ₩40,437 | -1.27% | 1.9만 |
|---|
| 2026.07.01 | ₩41,051 | ₩41,157 | ₩40,754 | ₩40,754 | -0.72% | 5.8천 |
|---|
| 2026.06.30 | ₩41,157 | ₩41,451 | ₩41,157 | ₩41,384 | +0.55% | 3.6만 |
|---|
| 2026.06.29 | ₩40,917 | ₩41,024 | ₩40,570 | ₩40,967 | +0.12% | 5.5천 |
|---|
| 2026.06.26 | ₩40,957 | ₩40,971 | ₩40,704 | ₩40,937 | -0.05% | 4.7천 |
|---|
| 2026.06.25 | ₩40,890 | ₩41,104 | ₩40,770 | ₩40,905 | +0.04% | 2.1만 |
|---|
| 2026.06.24 | ₩40,330 | ₩40,677 | ₩40,116 | ₩40,467 | +0.34% | 2.1만 |
|---|
| 2026.06.23 | ₩40,023 | ₩40,263 | ₩40,023 | ₩40,142 | +0.30% | 9.2천 |
|---|
| 2026.06.22 | ₩40,383 | ₩40,503 | ₩40,270 | ₩40,471 | +0.22% | 1.6만 |
|---|
| 2026.06.18 | ₩40,170 | ₩40,311 | ₩40,116 | ₩40,311 | +0.35% | 6.2천 |
|---|
| 2026.06.17 | ₩40,770 | ₩40,770 | ₩39,829 | ₩39,829 | -2.31% | 9천 |
|---|
| 2026.06.16 | ₩40,517 | ₩40,837 | ₩40,395 | ₩40,395 | -0.30% | 1.3만 |
|---|
| 2026.06.15 | ₩40,904 | ₩40,930 | ₩40,510 | ₩40,510 | -0.96% | 8.3천 |
|---|
| 2026.06.12 | ₩40,330 | ₩40,610 | ₩40,330 | ₩40,359 | +0.07% | 5.7만 |
|---|
| 2026.06.11 | ₩39,662 | ₩40,210 | ₩39,578 | ₩40,132 | +1.18% | 5.3천 |
|---|
| 2026.06.10 | ₩39,929 | ₩39,969 | ₩39,168 | ₩39,236 | -1.74% | 7.4천 |
|---|
| 2026.06.09 | ₩40,036 | ₩40,103 | ₩38,835 | ₩39,672 | -0.91% | 2.3만 |
|---|
| 2026.06.08 | ₩39,756 | ₩39,756 | ₩39,280 | ₩39,422 | -0.84% | 7.7천 |
|---|
| 2026.06.05 | ₩39,929 | ₩39,929 | ₩39,252 | ₩39,252 | -1.70% | 1.5만 |
|---|
| 2026.06.04 | ₩40,089 | ₩40,236 | ₩39,983 | ₩40,146 | +0.14% | 8.8천 |
|---|
| 2026.06.03 | ₩40,076 | ₩40,330 | ₩40,033 | ₩40,184 | +0.27% | 1.8만 |
|---|
| 2026.06.02 | ₩40,129 | ₩40,396 | ₩40,116 | ₩40,332 | +0.51% | 9.4천 |
|---|
| 2026.06.01 | ₩39,929 | ₩40,043 | ₩39,876 | ₩39,987 | +0.14% | 7.1천 |
|---|
| 2026.05.29 | ₩40,316 | ₩40,316 | ₩40,089 | ₩40,172 | -0.36% | 1.4만 |
|---|
| 2026.05.28 | ₩40,129 | ₩40,490 | ₩39,969 | ₩40,318 | +0.47% | 1.5만 |
|---|
| 2026.05.27 | ₩40,543 | ₩40,557 | ₩40,260 | ₩40,260 | -0.70% | 1.1만 |
|---|
| 2026.05.26 | ₩40,156 | ₩40,230 | ₩40,076 | ₩40,230 | +0.18% | 2만 |
|---|
| 2026.05.22 | ₩39,335 | ₩39,665 | ₩39,335 | ₩39,665 | +0.84% | 1.3만 |
|---|
| 2026.05.21 | ₩38,795 | ₩39,346 | ₩38,795 | ₩39,346 | +1.42% | 1.1만 |
|---|
| 2026.05.20 | ₩38,554 | ₩39,156 | ₩38,554 | ₩39,127 | +1.49% | 1.2만 |
|---|
| 2026.05.19 | ₩38,461 | ₩38,795 | ₩38,461 | ₩38,541 | +0.21% | 8.1천 |
|---|
| 2026.05.18 | ₩38,968 | ₩39,182 | ₩38,674 | ₩38,867 | -0.26% | 1.5만 |
|---|
| 2026.05.15 | ₩38,981 | ₩39,155 | ₩38,964 | ₩38,964 | -0.04% | 5천 |
|---|
| 2026.05.14 | ₩39,409 | ₩39,569 | ₩39,329 | ₩39,453 | +0.11% | 1.6만 |
|---|
| 2026.05.13 | ₩39,155 | ₩39,235 | ₩39,102 | ₩39,142 | -0.03% | 1.8만 |
|---|
| 2026.05.12 | ₩39,355 | ₩39,355 | ₩38,714 | ₩39,172 | -0.46% | 1.6만 |
|---|
| 2026.05.11 | ₩39,542 | ₩39,542 | ₩39,359 | ₩39,359 | -0.46% | 8.8천 |
|---|
| 2026.05.08 | ₩39,502 | ₩39,582 | ₩39,409 | ₩39,470 | -0.08% | 1.1만 |
|---|
| 2026.05.07 | ₩39,489 | ₩41,609 | ₩39,102 | ₩39,140 | -0.88% | 3.9천 |
|---|
| 2026.05.06 | ₩40,210 | ₩40,210 | ₩39,335 | ₩39,570 | -1.59% | 1.4만 |
|---|
| 2026.05.05 | ₩39,796 | ₩40,036 | ₩39,522 | ₩39,971 | +0.44% | 1.9만 |
|---|
| 2026.05.04 | ₩39,429 | ₩39,716 | ₩39,329 | ₩39,385 | -0.11% | 1.1만 |
|---|
| 2026.05.01 | ₩39,836 | ₩39,836 | ₩39,596 | ₩39,598 | -0.60% | 9.7천 |
|---|
| 2026.04.30 | ₩38,915 | ₩39,596 | ₩38,915 | ₩39,582 | +1.72% | 1.9만 |
|---|
| 2026.04.29 | ₩39,449 | ₩39,449 | ₩38,514 | ₩38,617 | -2.11% | 2.5만 |
|---|
| 2026.04.28 | ₩39,208 | ₩39,208 | ₩38,901 | ₩38,964 | -0.62% | 1.5만 |
|---|
| 2026.04.27 | ₩39,449 | ₩39,515 | ₩39,435 | ₩39,490 | +0.10% | 1.5만 |
|---|
| 2026.04.24 | ₩39,429 | ₩39,609 | ₩39,395 | ₩39,505 | +0.19% | 8.3천 |
|---|
| 2026.04.23 | ₩39,616 | ₩39,649 | ₩39,008 | ₩39,434 | -0.46% | 1.2만 |
|---|
| 2026.04.22 | ₩39,449 | ₩39,449 | ₩39,268 | ₩39,386 | -0.16% | 2.2만 |
|---|
| 2026.04.21 | ₩39,689 | ₩39,809 | ₩39,195 | ₩39,195 | -1.24% | 6.7천 |
|---|
| 2026.04.20 | ₩39,422 | ₩39,582 | ₩39,409 | ₩39,501 | +0.20% | 8.5천 |
|---|
| 2026.04.17 | ₩39,903 | ₩39,903 | ₩38,955 | ₩39,333 | -1.43% | 1.4만 |
|---|
| 2026.04.16 | ₩38,634 | ₩39,035 | ₩38,528 | ₩38,614 | -0.05% | 3만 |
|---|
| 2026.04.15 | ₩38,528 | ₩38,674 | ₩38,354 | ₩38,525 | -0.01% | 1.4만 |
|---|
| 2026.04.14 | ₩38,528 | ₩38,648 | ₩38,521 | ₩38,569 | +0.11% | 5천 |
|---|
| 2026.04.13 | ₩38,007 | ₩38,426 | ₩38,007 | ₩38,426 | +1.10% | 4.7천 |
|---|
| 2026.04.10 | ₩38,180 | ₩38,194 | ₩38,094 | ₩38,094 | -0.23% | 6천 |
|---|
| 2026.04.09 | ₩37,980 | ₩38,407 | ₩37,980 | ₩38,295 | +0.83% | 3.1천 |
|---|
| 2026.04.08 | ₩38,180 | ₩38,180 | ₩38,047 | ₩38,112 | -0.18% | 1.9만 |
|---|
| 2026.04.07 | ₩37,006 | ₩37,006 | ₩36,819 | ₩36,982 | -0.06% | 1.2천 |
|---|
| 2026.04.06 | ₩36,659 | ₩36,952 | ₩36,659 | ₩36,934 | +0.75% | 4천 |
|---|
| 2026.04.02 | ₩36,605 | ₩36,872 | ₩36,602 | ₩36,828 | +0.61% | 8.6천 |
|---|
| 2026.04.01 | ₩36,685 | ₩36,859 | ₩36,619 | ₩36,687 | +0.00% | 111.7만 |
|---|
| 2026.03.31 | ₩36,031 | ₩36,352 | ₩35,724 | ₩36,285 | +0.70% | 1.8만 |
|---|
| 2026.03.30 | ₩35,577 | ₩35,712 | ₩35,350 | ₩35,421 | -0.44% | 7.1천 |
|---|
| 2026.03.27 | ₩36,165 | ₩36,165 | ₩35,791 | ₩35,815 | -0.97% | 3.7천 |
|---|
| 2026.03.26 | ₩36,832 | ₩36,832 | ₩36,151 | ₩36,195 | -1.73% | 5.6천 |
|---|
| 2026.03.25 | ₩36,872 | ₩36,926 | ₩36,739 | ₩36,885 | +0.04% | 5천 |
|---|
| 2026.03.24 | ₩36,525 | ₩36,885 | ₩36,498 | ₩36,617 | +0.25% | 3.4천 |
|---|
| 2026.03.23 | ₩36,338 | ₩36,805 | ₩36,285 | ₩36,310 | -0.08% | 7.4천 |
|---|
| 2026.03.20 | ₩35,964 | ₩36,031 | ₩35,604 | ₩35,644 | -0.89% | 7.1천 |
|---|
| 2026.03.19 | ₩35,844 | ₩36,326 | ₩35,844 | ₩36,326 | +1.34% | 3.3천 |
|---|
| 2026.03.18 | ₩36,498 | ₩36,498 | ₩36,024 | ₩36,024 | -1.30% | 4.8만 |
|---|
| 2026.03.17 | ₩36,538 | ₩36,538 | ₩36,298 | ₩36,314 | -0.61% | 1.8만 |
|---|
| 2026.03.16 | ₩36,378 | ₩36,498 | ₩36,151 | ₩36,241 | -0.38% | 8.4천 |
|---|
| 2026.03.13 | ₩36,205 | ₩36,205 | ₩35,697 | ₩35,805 | -1.10% | 4.7만 |
|---|
| 2026.03.12 | ₩36,178 | ₩36,271 | ₩35,803 | ₩35,803 | -1.04% | 1.1만 |
|---|
| 2026.03.11 | ₩36,298 | ₩36,592 | ₩36,298 | ₩36,505 | +0.57% | 1.5만 |
|---|
| 2026.03.10 | ₩36,899 | ₩37,086 | ₩36,518 | ₩36,534 | -0.99% | 2.3만 |
|---|
| 2026.03.09 | ₩35,978 | ₩36,792 | ₩35,764 | ₩36,768 | +2.20% | 4.6만 |
|---|
| 2026.03.06 | ₩37,446 | ₩37,446 | ₩36,566 | ₩36,577 | -2.32% | 2.7만 |
|---|
| 2026.03.05 | ₩37,920 | ₩37,980 | ₩37,239 | ₩37,445 | -1.25% | 8.3천 |
|---|
| 2026.03.04 | ₩38,421 | ₩38,421 | ₩38,167 | ₩38,224 | -0.51% | 7.3만 |
|---|
| 2026.03.03 | ₩37,780 | ₩38,446 | ₩37,419 | ₩38,270 | +1.30% | 5.4천 |
|---|
| 2026.03.02 | ₩38,034 | ₩38,875 | ₩38,034 | ₩38,754 | +1.90% | 1.7만 |
|---|
| 2026.02.27 | ₩38,274 | ₩38,487 | ₩38,274 | ₩38,445 | +0.45% | 7.2천 |
|---|
| 2026.02.26 | ₩38,474 | ₩38,781 | ₩38,327 | ₩38,706 | +0.60% | 1.7만 |
|---|
| 2026.02.25 | ₩38,768 | ₩38,768 | ₩38,394 | ₩38,586 | -0.47% | 9.2천 |
|---|
| 2026.02.24 | ₩38,407 | ₩38,734 | ₩38,407 | ₩38,561 | +0.40% | 1.8만 |
|---|
| 2026.02.23 | ₩38,714 | ₩38,714 | ₩38,247 | ₩38,430 | -0.73% | 3.2천 |
|---|
| 2026.02.20 | ₩38,848 | ₩39,182 | ₩38,801 | ₩39,001 | +0.40% | 1만 |
|---|
| 2026.02.19 | ₩38,754 | ₩39,008 | ₩38,554 | ₩38,863 | +0.28% | 2.1만 |
|---|
| 2026.02.18 | ₩38,594 | ₩39,128 | ₩38,594 | ₩38,876 | +0.73% | 1.6만 |
|---|
| 2026.02.17 | ₩39,115 | ₩39,115 | ₩38,421 | ₩38,690 | -1.09% | 3.6천 |
|---|
| 2026.02.13 | ₩38,007 | ₩38,981 | ₩38,007 | ₩38,852 | +2.22% | 3.6천 |
|---|
| 2026.02.12 | ₩39,502 | ₩39,502 | ₩38,074 | ₩38,207 | -3.28% | 1.1만 |
|---|
| 2026.02.11 | ₩39,248 | ₩39,248 | ₩38,841 | ₩39,158 | -0.23% | 2.8만 |
|---|
| 2026.02.10 | ₩38,928 | ₩39,102 | ₩38,912 | ₩38,912 | -0.04% | 1.5만 |
|---|
| 2026.02.09 | ₩38,714 | ₩39,155 | ₩38,674 | ₩38,876 | +0.42% | 6.3천 |
|---|
| 2026.02.06 | ₩38,634 | ₩39,208 | ₩38,554 | ₩39,163 | +1.37% | 9.1천 |
|---|
| 2026.02.05 | ₩37,994 | ₩38,127 | ₩37,824 | ₩37,824 | -0.45% | 2.2만 |
|---|
| 2026.02.04 | ₩38,414 | ₩38,434 | ₩37,767 | ₩38,139 | -0.72% | 4.2만 |
|---|
| 2026.02.03 | ₩38,421 | ₩38,528 | ₩37,833 | ₩38,184 | -0.62% | 2.6만 |
|---|
| 2026.02.02 | ₩38,020 | ₩38,427 | ₩38,020 | ₩38,269 | +0.65% | 17.4만 |
|---|
| 2026.01.30 | ₩37,793 | ₩38,140 | ₩37,780 | ₩37,891 | +0.26% | 2.6만 |
|---|
| 2026.01.29 | ₩38,127 | ₩38,487 | ₩37,887 | ₩38,100 | -0.07% | 4.4만 |
|---|
| 2026.01.28 | ₩38,247 | ₩38,301 | ₩38,087 | ₩38,134 | -0.30% | 5.2천 |
|---|
| 2026.01.27 | ₩38,267 | ₩38,274 | ₩38,114 | ₩38,234 | -0.09% | 3.9천 |
|---|
| 2026.01.26 | ₩38,407 | ₩38,407 | ₩38,140 | ₩38,194 | -0.56% | 7.1천 |
|---|
| 2026.01.23 | ₩38,608 | ₩38,608 | ₩38,100 | ₩38,170 | -1.13% | 4.7천 |
|---|
| 2026.01.22 | ₩38,754 | ₩38,821 | ₩38,594 | ₩38,605 | -0.39% | 2.4만 |
|---|
| 2026.01.21 | ₩38,207 | ₩38,688 | ₩38,207 | ₩38,592 | +1.01% | 1.1만 |
|---|
| 2026.01.20 | ₩37,780 | ₩38,154 | ₩37,740 | ₩37,753 | -0.07% | 8.6천 |
|---|
| 2026.01.16 | ₩38,661 | ₩38,661 | ₩38,365 | ₩38,365 | -0.77% | 3.9만 |
|---|
| 2026.01.15 | ₩38,180 | ₩38,634 | ₩38,140 | ₩38,493 | +0.82% | 8.2천 |
|---|
| 2026.01.14 | ₩37,793 | ₩37,887 | ₩37,673 | ₩37,835 | +0.11% | 9.1천 |
|---|
| 2026.01.13 | ₩37,807 | ₩37,807 | ₩37,613 | ₩37,749 | -0.15% | 6.6만 |
|---|
| 2026.01.12 | ₩37,273 | ₩37,606 | ₩37,273 | ₩37,573 | +0.81% | 2.3만 |
|---|
| 2026.01.09 | ₩37,433 | ₩37,553 | ₩37,339 | ₩37,405 | -0.07% | 9.7천 |
|---|
| 2026.01.08 | ₩37,273 | ₩37,273 | ₩37,126 | ₩37,178 | -0.25% | 9.2천 |
|---|
| 2026.01.07 | ₩37,152 | ₩37,286 | ₩37,144 | ₩37,144 | -0.02% | 5.4천 |
|---|
| 2026.01.06 | ₩37,059 | ₩37,406 | ₩36,915 | ₩37,346 | +0.77% | 4.7만 |
|---|
| 2026.01.05 | ₩36,498 | ₩36,832 | ₩36,498 | ₩36,784 | +0.78% | 7.1천 |
|---|
| 2026.01.02 | ₩35,818 | ₩36,290 | ₩35,818 | ₩36,290 | +1.32% | 4.9천 |
|---|
| 2025.12.31 | ₩36,098 | ₩36,098 | ₩35,780 | ₩35,780 | -0.88% | 6.5천 |
|---|
| 2025.12.30 | ₩36,205 | ₩36,548 | ₩36,205 | ₩36,286 | +0.22% | 2.8천 |
|---|
| 2025.12.29 | ₩36,712 | ₩36,712 | ₩36,585 | ₩36,585 | -0.35% | 2천 |
|---|
| 2025.12.26 | ₩36,645 | ₩36,720 | ₩36,578 | ₩36,720 | +0.20% | 2.3천 |
|---|
| 2025.12.24 | ₩36,645 | ₩36,725 | ₩36,619 | ₩36,689 | +0.12% | 2.3천 |
|---|
| 2025.12.23 | ₩36,525 | ₩36,645 | ₩36,485 | ₩36,610 | +0.23% | 3.6천 |
|---|
| 2025.12.22 | ₩36,699 | ₩36,725 | ₩36,578 | ₩36,592 | -0.29% | 9.8천 |
|---|
| 2025.12.19 | ₩36,271 | ₩36,418 | ₩36,271 | ₩36,413 | +0.39% | 1.5천 |
|---|
| 2025.12.18 | ₩36,418 | ₩36,432 | ₩36,151 | ₩36,174 | -0.67% | 2.9천 |
|---|
| 2025.12.17 | ₩36,352 | ₩36,352 | ₩35,938 | ₩35,944 | -1.12% | 4.7천 |
|---|
| 2025.12.16 | ₩36,592 | ₩36,632 | ₩36,138 | ₩36,249 | -0.94% | 7.3천 |
|---|
| 2025.12.15 | ₩36,892 | ₩36,892 | ₩36,498 | ₩36,557 | -0.91% | 6.5천 |
|---|
| 2025.12.12 | ₩37,072 | ₩37,072 | ₩36,701 | ₩36,701 | -1.00% | 1.1만 |
|---|
| 2025.12.11 | ₩37,166 | ₩37,433 | ₩37,006 | ₩37,386 | +0.59% | 1.4만 |
|---|
| 2025.12.10 | ₩36,672 | ₩37,219 | ₩36,620 | ₩37,048 | +1.03% | 3.7천 |
|---|
| 2025.12.09 | ₩36,552 | ₩36,705 | ₩36,532 | ₩36,532 | -0.05% | 1.4만 |
|---|
| 2025.12.08 | ₩37,112 | ₩37,112 | ₩36,445 | ₩36,445 | -1.80% | 4만 |
|---|
| 2025.12.05 | ₩36,619 | ₩36,724 | ₩36,592 | ₩36,628 | +0.03% | 3.2천 |
|---|
| 2025.12.04 | ₩36,458 | ₩36,581 | ₩36,321 | ₩36,478 | +0.05% | 1천 |
|---|
| 2025.12.03 | ₩36,031 | ₩36,389 | ₩35,991 | ₩36,389 | +0.99% | 1.1천 |
|---|
| 2025.12.02 | ₩36,111 | ₩36,111 | ₩35,895 | ₩35,895 | -0.60% | 3만 |
|---|
| 2025.12.01 | ₩35,951 | ₩36,205 | ₩35,863 | ₩35,863 | -0.25% | 1.1만 |
|---|
| 2025.11.28 | ₩35,978 | ₩36,178 | ₩35,978 | ₩36,095 | +0.33% | 3천 |
|---|
| 2025.11.26 | ₩35,924 | ₩36,098 | ₩35,858 | ₩35,906 | -0.05% | 2.1만 |
|---|
| 2025.11.25 | ₩35,257 | ₩35,684 | ₩35,110 | ₩35,585 | +0.93% | 1.2만 |
|---|
| 2025.11.24 | ₩35,057 | ₩35,230 | ₩35,057 | ₩35,157 | +0.29% | 1.8만 |
|---|
| 2025.11.21 | ₩34,202 | ₩34,923 | ₩34,055 | ₩34,768 | +1.65% | 4.2천 |
|---|
| 2025.11.20 | ₩34,976 | ₩35,163 | ₩33,973 | ₩33,973 | -2.87% | 5.1천 |
|---|
| 2025.11.19 | ₩34,563 | ₩34,563 | ₩34,362 | ₩34,541 | -0.06% | 2.7천 |
|---|
| 2025.11.18 | ₩34,182 | ₩34,656 | ₩34,135 | ₩34,449 | +0.78% | 8.5천 |
|---|
| 2025.11.17 | ₩34,990 | ₩35,017 | ₩34,384 | ₩34,429 | -1.60% | 4.6천 |
|---|
| 2025.11.14 | ₩34,736 | ₩35,077 | ₩34,736 | ₩35,021 | +0.82% | 4.8천 |
|---|
| 2025.11.13 | ₩35,640 | ₩35,640 | ₩35,030 | ₩35,094 | -1.53% | 3.3천 |
|---|
| 2025.11.12 | ₩36,051 | ₩36,098 | ₩35,895 | ₩35,895 | -0.43% | 3.9천 |
|---|
| 2025.11.11 | ₩36,031 | ₩36,031 | ₩35,844 | ₩35,912 | -0.33% | 19.4만 |
|---|
| 2025.11.10 | ₩35,898 | ₩36,098 | ₩35,898 | ₩36,044 | +0.41% | 7.2천 |
|---|
| 2025.11.07 | ₩35,177 | ₩35,628 | ₩35,177 | ₩35,628 | +1.28% | 800 |
|---|
| 2025.11.06 | ₩35,671 | ₩35,671 | ₩35,284 | ₩35,448 | -0.62% | 1.3만 |
|---|
| 2025.11.05 | ₩35,497 | ₩35,818 | ₩35,497 | ₩35,644 | +0.41% | 1.9천 |
|---|
| 2025.11.04 | ₩35,470 | ₩35,564 | ₩35,334 | ₩35,334 | -0.38% | 9.2천 |
|---|
| 2025.11.03 | ₩35,657 | ₩35,924 | ₩35,657 | ₩35,906 | +0.70% | 1천 |
|---|
| 2025.10.31 | ₩35,884 | ₩35,898 | ₩35,684 | ₩35,870 | -0.04% | 1.8천 |
|---|
| 2025.10.30 | ₩36,111 | ₩36,111 | ₩35,667 | ₩35,667 | -1.23% | 2천 |
|---|
| 2025.10.29 | ₩36,432 | ₩36,565 | ₩36,247 | ₩36,247 | -0.51% | 3.4천 |
|---|
| 2025.10.28 | ₩36,712 | ₩36,712 | ₩36,619 | ₩36,629 | -0.23% | 4.8천 |
|---|
| 2025.10.27 | ₩36,912 | ₩36,912 | ₩36,885 | ₩36,885 | -0.07% | 2.9천 |
|---|
| 2025.10.24 | ₩36,912 | ₩36,912 | ₩36,745 | ₩36,745 | -0.45% | 7.3천 |
|---|
| 2025.10.23 | ₩36,271 | ₩36,516 | ₩36,231 | ₩36,516 | +0.67% | 1.2천 |
|---|
| 2025.10.22 | ₩36,525 | ₩36,574 | ₩36,031 | ₩36,031 | -1.35% | 4.3천 |
|---|
| 2025.10.21 | ₩36,512 | ₩36,792 | ₩36,512 | ₩36,676 | +0.45% | 7.1천 |
|---|
| 2025.10.20 | ₩36,432 | ₩36,605 | ₩36,432 | ₩36,578 | +0.40% | 7.7천 |
|---|
| 2025.10.17 | ₩36,102 | ₩36,102 | ₩36,044 | ₩36,055 | -0.13% | 1.5천 |
|---|
| 2025.10.16 | ₩36,271 | ₩36,271 | ₩35,935 | ₩35,976 | -0.81% | 1.3천 |
|---|
| 2025.10.15 | ₩36,605 | ₩36,685 | ₩36,335 | ₩36,448 | -0.43% | 2.5만 |
|---|
| 2025.10.14 | ₩35,386 | ₩36,298 | ₩35,386 | ₩36,218 | +2.35% | 1.6천 |
|---|
| 2025.10.13 | ₩35,671 | ₩35,818 | ₩35,510 | ₩35,772 | +0.28% | 1.2만 |
|---|
| 2025.10.10 | ₩35,978 | ₩35,991 | ₩34,972 | ₩34,972 | -2.79% | 4.3천 |
|---|