시장 데이터를 불러오는 중
전체 종목
Horizon Small/Mid Cap Core Equity ETF 과거 주가
Horizon Small/Mid Cap Core Equity ETF · SMOX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Horizon Small/Mid Cap Core Equity ETF · SMOX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,944 | ₩39,315 | ₩38,944 | ₩39,101 | +0.40% | 1.6만 |
| 2026.10.08 | ₩38,873 | ₩38,987 | ₩38,605 | ₩38,930 | +0.15% | 1.1만 |
| 2026.10.07 | ₩38,953 | ₩39,019 | ₩38,765 | ₩38,873 | -0.21% | 3.1만 |
| 2026.10.06 | ₩40,361 | ₩40,361 | ₩39,543 | ₩39,555 | -2.00% | 1만 |
| 2026.10.05 | ₩39,443 | ₩39,852 | ₩39,288 | ₩39,595 | +0.39% | 2.3만 |
| 2026.10.02 | ₩39,422 | ₩39,570 | ₩39,402 | ₩39,463 | +0.10% | 1.1만 |
| 2026.10.01 | ₩38,149 | ₩38,980 | ₩38,149 | ₩38,940 | +2.07% | 6.6만 |
| 2026.09.30 | ₩38,511 | ₩39,288 | ₩38,489 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,489 |
| -0.06% |
| 9.8만 |
| 2026.09.29 | ₩38,873 | ₩38,873 | ₩38,379 | ₩38,702 | -0.44% | 1.3만 |
|---|
| 2026.09.28 | ₩38,859 | ₩40,012 | ₩38,564 | ₩38,909 | +0.13% | 3.4만 |
|---|
| 2026.09.25 | ₩38,605 | ₩39,074 | ₩38,605 | ₩39,047 | +1.15% | 2.3만 |
|---|
| 2026.09.24 | ₩38,819 | ₩39,007 | ₩38,658 | ₩38,882 | +0.16% | 2.1만 |
|---|
| 2026.09.23 | ₩39,329 | ₩39,825 | ₩38,969 | ₩38,969 | -0.91% | 1.1만 |
|---|
| 2026.09.22 | ₩39,369 | ₩39,436 | ₩39,134 | ₩39,254 | -0.29% | 2.9만 |
|---|
| 2026.09.21 | ₩39,262 | ₩39,302 | ₩39,127 | ₩39,146 | -0.29% | 1.3만 |
|---|
| 2026.09.18 | ₩39,302 | ₩39,302 | ₩38,893 | ₩39,127 | -0.44% | 1.1만 |
|---|
| 2026.09.17 | ₩39,355 | ₩39,369 | ₩39,074 | ₩39,209 | -0.37% | 1.5만 |
|---|
| 2026.09.16 | ₩39,287 | ₩39,436 | ₩38,685 | ₩38,934 | -0.90% | 2만 |
|---|
| 2026.09.15 | ₩39,161 | ₩39,274 | ₩38,987 | ₩39,086 | -0.19% | 8.6천 |
|---|
| 2026.09.14 | ₩39,449 | ₩39,536 | ₩39,263 | ₩39,263 | -0.47% | 1.1만 |
|---|
| 2026.09.11 | ₩39,617 | ₩39,825 | ₩39,597 | ₩39,691 | +0.19% | 1.3만 |
|---|
| 2026.09.10 | ₩40,374 | ₩40,374 | ₩39,327 | ₩39,342 | -2.56% | 1.4만 |
|---|
| 2026.09.09 | ₩39,825 | ₩39,838 | ₩39,704 | ₩39,787 | -0.09% | 9.6천 |
|---|
| 2026.09.08 | ₩40,200 | ₩40,522 | ₩40,129 | ₩40,129 | -0.18% | 1.4만 |
|---|
| 2026.09.04 | ₩40,442 | ₩40,495 | ₩40,267 | ₩40,442 | 0.00% | 17만 |
|---|
| 2026.09.03 | ₩39,878 | ₩40,334 | ₩39,852 | ₩40,227 | +0.87% | 1.2만 |
|---|
| 2026.09.02 | ₩39,892 | ₩40,093 | ₩39,846 | ₩39,919 | +0.07% | 1.8만 |
|---|
| 2026.09.01 | ₩39,959 | ₩40,120 | ₩39,671 | ₩39,676 | -0.71% | 2.3만 |
|---|
| 2026.08.31 | ₩40,307 | ₩40,307 | ₩39,983 | ₩40,133 | -0.43% | 5.1만 |
|---|
| 2026.08.28 | ₩40,361 | ₩40,737 | ₩40,361 | ₩40,387 | +0.06% | 36만 |
|---|
| 2026.08.27 | ₩39,905 | ₩41,005 | ₩39,905 | ₩40,924 | +2.55% | 3.6만 |
|---|
| 2026.08.26 | ₩40,964 | ₩40,964 | ₩40,778 | ₩40,821 | -0.35% | 29만 |
|---|
| 2026.08.25 | ₩41,957 | ₩41,957 | ₩40,522 | ₩40,625 | -3.17% | 5.5천 |
|---|
| 2026.08.24 | ₩40,674 | ₩40,777 | ₩40,535 | ₩40,606 | -0.16% | 7.6천 |
|---|
| 2026.08.21 | ₩40,643 | ₩40,951 | ₩40,632 | ₩40,879 | +0.58% | 2.4만 |
|---|
| 2026.08.20 | ₩40,897 | ₩40,924 | ₩40,644 | ₩40,644 | -0.62% | 1.3만 |
|---|
| 2026.08.19 | ₩41,320 | ₩41,447 | ₩41,011 | ₩41,014 | -0.74% | 5.2만 |
|---|
| 2026.08.18 | ₩42,386 | ₩42,386 | ₩41,347 | ₩41,347 | -2.45% | 8.6천 |
|---|
| 2026.08.17 | ₩42,533 | ₩42,533 | ₩41,823 | ₩41,926 | -1.43% | 4.4만 |
|---|
| 2026.08.14 | ₩41,879 | ₩41,930 | ₩41,789 | ₩41,923 | +0.11% | 2.3만 |
|---|
| 2026.08.13 | ₩41,903 | ₩41,903 | ₩41,575 | ₩41,623 | -0.67% | 8.2천 |
|---|
| 2026.08.12 | ₩41,528 | ₩41,689 | ₩41,447 | ₩41,568 | +0.10% | 1.3만 |
|---|
| 2026.08.11 | ₩41,313 | ₩41,568 | ₩41,286 | ₩41,286 | -0.06% | 2.7만 |
|---|
| 2026.08.10 | ₩41,474 | ₩41,487 | ₩41,209 | ₩41,209 | -0.64% | 10.5만 |
|---|
| 2026.08.07 | ₩41,340 | ₩41,514 | ₩41,259 | ₩41,399 | +0.14% | 9.8천 |
|---|
| 2026.08.06 | ₩41,340 | ₩41,373 | ₩40,938 | ₩40,991 | -0.84% | 9.8천 |
|---|
| 2026.08.05 | ₩41,246 | ₩41,514 | ₩41,045 | ₩41,100 | -0.35% | 1.6만 |
|---|
| 2026.08.04 | ₩41,045 | ₩41,380 | ₩40,924 | ₩41,233 | +0.46% | 1.5만 |
|---|
| 2026.08.03 | ₩40,616 | ₩40,817 | ₩40,596 | ₩40,763 | +0.36% | 17.6만 |
|---|
| 2026.07.31 | ₩40,643 | ₩40,669 | ₩40,140 | ₩40,353 | -0.71% | 109.7만 |
|---|
| 2026.07.30 | ₩40,113 | ₩40,442 | ₩40,109 | ₩40,387 | +0.68% | 4.2만 |
|---|
| 2026.07.29 | ₩40,140 | ₩40,502 | ₩39,864 | ₩39,864 | -0.69% | 7.8천 |
|---|
| 2026.07.28 | ₩40,495 | ₩40,560 | ₩40,442 | ₩40,560 | +0.16% | 3.2천 |
|---|
| 2026.07.27 | ₩40,415 | ₩40,547 | ₩40,305 | ₩40,547 | +0.33% | 3천 |
|---|
| 2026.07.24 | ₩39,852 | ₩40,810 | ₩39,852 | ₩40,537 | +1.72% | 3만 |
|---|
| 2026.07.23 | ₩40,562 | ₩40,562 | ₩40,279 | ₩40,361 | -0.50% | 7천 |
|---|
| 2026.07.22 | ₩40,683 | ₩40,696 | ₩40,556 | ₩40,577 | -0.26% | 9.7만 |
|---|
| 2026.07.21 | ₩40,656 | ₩40,669 | ₩40,562 | ₩40,669 | +0.03% | 2.4천 |
|---|
| 2026.07.20 | ₩40,464 | ₩40,522 | ₩40,175 | ₩40,175 | -0.72% | 6천 |
|---|
| 2026.07.17 | ₩40,401 | ₩40,495 | ₩40,374 | ₩40,377 | -0.06% | 3천 |
|---|
| 2026.07.16 | ₩40,763 | ₩40,804 | ₩40,456 | ₩40,534 | -0.56% | 6.5천 |
|---|
| 2026.07.15 | ₩41,286 | ₩41,286 | ₩40,307 | ₩40,412 | -2.12% | 3.6천 |
|---|
| 2026.07.14 | ₩40,509 | ₩40,509 | ₩40,281 | ₩40,383 | -0.31% | 6.5천 |
|---|
| 2026.07.13 | ₩40,415 | ₩40,415 | ₩40,106 | ₩40,172 | -0.60% | 3.3천 |
|---|
| 2026.07.10 | ₩41,246 | ₩41,246 | ₩40,368 | ₩40,420 | -2.00% | 3.3천 |
|---|
| 2026.07.09 | ₩40,576 | ₩40,643 | ₩40,415 | ₩40,415 | -0.40% | 9.4천 |
|---|
| 2026.07.08 | ₩39,892 | ₩40,026 | ₩39,630 | ₩39,852 | -0.10% | 2.6만 |
|---|
| 2026.07.07 | ₩40,294 | ₩40,374 | ₩40,207 | ₩40,243 | -0.13% | 6.8천 |
|---|
| 2026.07.06 | ₩40,683 | ₩40,818 | ₩40,616 | ₩40,645 | -0.09% | 2.1만 |
|---|
| 2026.07.02 | ₩40,897 | ₩40,897 | ₩40,160 | ₩40,424 | -1.16% | 3.4천 |
|---|
| 2026.07.01 | ₩41,005 | ₩41,286 | ₩40,727 | ₩40,727 | -0.68% | 9만 |
|---|
| 2026.06.30 | ₩40,294 | ₩41,259 | ₩40,294 | ₩41,140 | +2.10% | 6.9천 |
|---|
| 2026.06.29 | ₩40,556 | ₩40,722 | ₩40,509 | ₩40,722 | +0.41% | 5.5천 |
|---|
| 2026.06.26 | ₩40,844 | ₩40,951 | ₩40,581 | ₩40,720 | -0.30% | 5천 |
|---|
| 2026.06.25 | ₩41,159 | ₩41,159 | ₩40,792 | ₩40,846 | -0.76% | 4.9천 |
|---|
| 2026.06.24 | ₩40,455 | ₩40,844 | ₩40,439 | ₩40,439 | -0.04% | 4.3천 |
|---|
| 2026.06.23 | ₩40,495 | ₩40,615 | ₩40,281 | ₩40,364 | -0.32% | 4.7천 |
|---|
| 2026.06.22 | ₩40,334 | ₩40,570 | ₩40,334 | ₩40,570 | +0.59% | 5.1천 |
|---|
| 2026.06.18 | ₩40,200 | ₩40,294 | ₩40,120 | ₩40,262 | +0.15% | 2.8천 |
|---|
| 2026.06.17 | ₩40,495 | ₩40,629 | ₩39,894 | ₩39,894 | -1.48% | 2.6천 |
|---|
| 2026.06.16 | ₩40,482 | ₩40,549 | ₩40,279 | ₩40,279 | -0.50% | 4.3천 |
|---|
| 2026.06.15 | ₩40,415 | ₩40,562 | ₩40,307 | ₩40,307 | -0.27% | 1.6천 |
|---|
| 2026.06.12 | ₩40,281 | ₩40,442 | ₩40,149 | ₩40,317 | +0.09% | 4천 |
|---|
| 2026.06.11 | ₩39,443 | ₩39,971 | ₩39,389 | ₩39,971 | +1.34% | 3.9천 |
|---|
| 2026.06.10 | ₩39,518 | ₩39,577 | ₩39,091 | ₩39,091 | -1.08% | 4.9천 |
|---|
| 2026.06.09 | ₩39,617 | ₩39,617 | ₩38,866 | ₩39,428 | -0.48% | 4.6천 |
|---|
| 2026.06.08 | ₩39,322 | ₩39,422 | ₩39,086 | ₩39,086 | -0.60% | 7.5천 |
|---|
| 2026.06.05 | ₩39,421 | ₩39,422 | ₩38,979 | ₩38,979 | -1.12% | 4.9천 |
|---|
| 2026.06.04 | ₩39,724 | ₩39,811 | ₩39,557 | ₩39,660 | -0.16% | 4.8천 |
|---|
| 2026.06.03 | ₩39,597 | ₩39,597 | ₩39,409 | ₩39,495 | -0.26% | 4.9천 |
|---|
| 2026.06.02 | ₩39,476 | ₩39,522 | ₩39,402 | ₩39,475 | -0.00% | 2.8천 |
|---|
| 2026.06.01 | ₩38,752 | ₩39,181 | ₩38,725 | ₩39,009 | +0.66% | 9.8천 |
|---|
| 2026.05.29 | ₩39,081 | ₩39,141 | ₩39,054 | ₩39,054 | -0.07% | 35.3만 |
|---|
| 2026.05.28 | ₩39,275 | ₩39,409 | ₩39,181 | ₩39,181 | -0.24% | 4.7천 |
|---|
| 2026.05.27 | ₩39,490 | ₩39,490 | ₩39,266 | ₩39,266 | -0.57% | 2.5천 |
|---|
| 2026.05.26 | ₩39,349 | ₩39,512 | ₩39,288 | ₩39,512 | +0.42% | 2.9천 |
|---|
| 2026.05.22 | ₩40,643 | ₩40,643 | ₩38,859 | ₩39,027 | -3.98% | 3.4천 |
|---|
| 2026.05.21 | ₩38,511 | ₩38,792 | ₩38,504 | ₩38,732 | +0.57% | 2.8천 |
|---|
| 2026.05.20 | ₩38,470 | ₩38,913 | ₩38,470 | ₩38,685 | +0.56% | 4.1만 |
|---|
| 2026.05.19 | ₩38,149 | ₩38,363 | ₩38,114 | ₩38,114 | -0.09% | 4.5천 |
|---|
| 2026.05.18 | ₩38,323 | ₩38,531 | ₩38,296 | ₩38,444 | +0.31% | 6.4천 |
|---|
| 2026.05.15 | ₩38,725 | ₩38,725 | ₩38,458 | ₩38,458 | -0.69% | 1.9천 |
|---|
| 2026.05.14 | ₩39,141 | ₩39,302 | ₩39,101 | ₩39,153 | +0.03% | 5.8천 |
|---|
| 2026.05.13 | ₩39,034 | ₩39,168 | ₩38,859 | ₩39,040 | +0.02% | 6.5천 |
|---|
| 2026.05.12 | ₩39,054 | ₩39,114 | ₩38,484 | ₩39,012 | -0.11% | 4.9천 |
|---|
| 2026.05.11 | ₩39,215 | ₩39,329 | ₩39,114 | ₩39,170 | -0.11% | 5.1천 |
|---|
| 2026.05.08 | ₩38,980 | ₩39,275 | ₩38,980 | ₩39,136 | +0.40% | 3천 |
|---|
| 2026.05.07 | ₩39,255 | ₩39,255 | ₩38,859 | ₩38,914 | -0.87% | 3천 |
|---|
| 2026.05.06 | ₩39,181 | ₩39,543 | ₩39,181 | ₩39,473 | +0.75% | 4.3천 |
|---|
| 2026.05.05 | ₩39,127 | ₩39,275 | ₩38,969 | ₩39,079 | -0.12% | 2.7천 |
|---|
| 2026.05.04 | ₩38,819 | ₩38,819 | ₩38,377 | ₩38,634 | -0.48% | 3.4천 |
|---|
| 2026.05.01 | ₩38,622 | ₩38,953 | ₩38,622 | ₩38,791 | +0.44% | 3.4천 |
|---|
| 2026.04.30 | ₩38,363 | ₩38,799 | ₩38,363 | ₩38,799 | +1.14% | 2.9천 |
|---|
| 2026.04.29 | ₩38,343 | ₩38,343 | ₩38,055 | ₩38,150 | -0.50% | 2.8천 |
|---|
| 2026.04.28 | ₩38,268 | ₩38,381 | ₩38,122 | ₩38,381 | +0.29% | 2.4천 |
|---|
| 2026.04.27 | ₩38,651 | ₩38,735 | ₩38,524 | ₩38,735 | +0.22% | 3.9천 |
|---|
| 2026.04.24 | ₩38,685 | ₩38,859 | ₩38,658 | ₩38,692 | +0.02% | 9.5천 |
|---|
| 2026.04.23 | ₩38,792 | ₩38,913 | ₩38,314 | ₩38,685 | -0.28% | 3천 |
|---|
| 2026.04.22 | ₩38,618 | ₩38,698 | ₩38,405 | ₩38,554 | -0.17% | 1.3천 |
|---|
| 2026.04.21 | ₩38,484 | ₩38,618 | ₩38,403 | ₩38,523 | +0.10% | 1.9천 |
|---|
| 2026.04.20 | ₩38,752 | ₩38,846 | ₩38,631 | ₩38,702 | -0.13% | 6.6천 |
|---|
| 2026.04.17 | ₩38,537 | ₩38,748 | ₩38,513 | ₩38,606 | +0.18% | 3.2천 |
|---|
| 2026.04.16 | ₩38,122 | ₩38,122 | ₩37,746 | ₩37,836 | -0.75% | 5.7천 |
|---|
| 2026.04.15 | ₩37,827 | ₩37,934 | ₩37,768 | ₩37,776 | -0.13% | 4.2천 |
|---|
| 2026.04.14 | ₩38,088 | ₩38,189 | ₩38,010 | ₩38,010 | -0.20% | 3.9천 |
|---|
| 2026.04.13 | ₩37,572 | ₩37,923 | ₩37,478 | ₩37,923 | +0.94% | 3.5천 |
|---|
| 2026.04.10 | ₩37,585 | ₩37,679 | ₩37,540 | ₩37,540 | -0.12% | 3.4천 |
|---|
| 2026.04.09 | ₩37,453 | ₩37,867 | ₩37,453 | ₩37,732 | +0.74% | 2.3천 |
|---|
| 2026.04.08 | ₩37,431 | ₩37,699 | ₩37,317 | ₩37,581 | +0.40% | 5.7천 |
|---|
| 2026.04.07 | ₩36,352 | ₩36,593 | ₩36,352 | ₩36,483 | +0.36% | 5.1천 |
|---|
| 2026.04.06 | ₩34,394 | ₩39,154 | ₩34,394 | ₩36,368 | +5.74% | 7.6천 |
|---|
| 2026.04.02 | ₩36,285 | ₩36,285 | ₩35,936 | ₩36,203 | -0.23% | 1.4만 |
|---|
| 2026.04.01 | ₩36,271 | ₩36,392 | ₩36,003 | ₩36,121 | -0.41% | 3.1천 |
|---|
| 2026.03.31 | ₩35,386 | ₩35,691 | ₩35,172 | ₩35,691 | +0.86% | 6.9천 |
|---|
| 2026.03.30 | ₩34,991 | ₩35,212 | ₩34,649 | ₩34,701 | -0.83% | 3.4천 |
|---|
| 2026.03.27 | ₩35,467 | ₩35,467 | ₩34,968 | ₩34,968 | -1.41% | 2.5천 |
|---|
| 2026.03.26 | ₩35,413 | ₩36,164 | ₩35,413 | ₩35,464 | +0.14% | 4.6천 |
|---|
| 2026.03.25 | ₩36,003 | ₩36,110 | ₩35,696 | ₩36,029 | +0.07% | 2천 |
|---|
| 2026.03.24 | ₩35,587 | ₩35,950 | ₩35,520 | ₩35,716 | +0.36% | 9.1천 |
|---|
| 2026.03.23 | ₩35,829 | ₩35,923 | ₩35,440 | ₩35,516 | -0.87% | 6.4천 |
|---|
| 2026.03.20 | ₩35,145 | ₩35,145 | ₩34,665 | ₩34,665 | -1.37% | 2.2천 |
|---|
| 2026.03.19 | ₩35,319 | ₩35,463 | ₩35,051 | ₩35,463 | +0.41% | 1.9만 |
|---|
| 2026.03.18 | ₩35,802 | ₩37,183 | ₩35,396 | ₩35,396 | -1.13% | 2.2만 |
|---|
| 2026.03.17 | ₩35,836 | ₩35,836 | ₩35,732 | ₩35,732 | -0.29% | 2.7천 |
|---|
| 2026.03.16 | ₩35,829 | ₩35,842 | ₩35,534 | ₩35,543 | -0.80% | 1.1만 |
|---|
| 2026.03.13 | ₩35,179 | ₩35,305 | ₩35,106 | ₩35,205 | +0.08% | 4천 |
|---|
| 2026.03.12 | ₩35,369 | ₩35,527 | ₩35,235 | ₩35,235 | -0.38% | 4.2천 |
|---|
| 2026.03.11 | ₩36,017 | ₩36,104 | ₩35,655 | ₩35,874 | -0.39% | 2천 |
|---|
| 2026.03.10 | ₩36,218 | ₩36,419 | ₩35,909 | ₩35,909 | -0.85% | 2.7천 |
|---|
| 2026.03.09 | ₩35,145 | ₩36,037 | ₩35,145 | ₩35,999 | +2.43% | 3.6천 |
|---|
| 2026.03.06 | ₩35,814 | ₩35,814 | ₩35,653 | ₩35,653 | -0.45% | 2.3천 |
|---|
| 2026.03.05 | ₩36,526 | ₩36,540 | ₩36,098 | ₩36,412 | -0.31% | 5.1천 |
|---|
| 2026.03.04 | ₩37,016 | ₩37,084 | ₩36,928 | ₩37,084 | +0.18% | 2.3천 |
|---|
| 2026.03.03 | ₩36,312 | ₩37,075 | ₩36,312 | ₩36,966 | +1.80% | 2.7천 |
|---|
| 2026.03.02 | ₩37,049 | ₩37,579 | ₩37,049 | ₩37,579 | +1.43% | 2.3천 |
|---|
| 2026.02.27 | ₩37,197 | ₩37,242 | ₩37,069 | ₩37,242 | +0.12% | 4.3천 |
|---|
| 2026.02.26 | ₩37,357 | ₩37,534 | ₩37,237 | ₩37,534 | +0.47% | 3.8천 |
|---|
| 2026.02.25 | ₩37,130 | ₩37,398 | ₩37,062 | ₩37,382 | +0.68% | 5.2천 |
|---|
| 2026.02.24 | ₩37,062 | ₩37,210 | ₩37,009 | ₩37,186 | +0.33% | 3.1천 |
|---|
| 2026.02.23 | ₩36,714 | ₩36,848 | ₩36,633 | ₩36,821 | +0.29% | 3천 |
|---|
| 2026.02.20 | ₩37,170 | ₩37,355 | ₩37,062 | ₩37,355 | +0.50% | 2.3천 |
|---|
| 2026.02.19 | ₩36,995 | ₩37,088 | ₩36,861 | ₩37,088 | +0.25% | 4.6천 |
|---|
| 2026.02.18 | ₩37,277 | ₩37,277 | ₩37,089 | ₩37,091 | -0.50% | 3.7천 |
|---|
| 2026.02.17 | ₩36,888 | ₩37,022 | ₩36,767 | ₩36,946 | +0.16% | 5.3천 |
|---|
| 2026.02.13 | ₩37,089 | ₩37,089 | ₩36,982 | ₩36,986 | -0.28% | 2.6천 |
|---|
| 2026.02.12 | ₩37,197 | ₩37,197 | ₩36,641 | ₩36,641 | -1.49% | 4.4천 |
|---|
| 2026.02.11 | ₩37,029 | ₩37,143 | ₩37,029 | ₩37,120 | +0.25% | 2.6천 |
|---|
| 2026.02.10 | ₩37,170 | ₩37,183 | ₩37,081 | ₩37,081 | -0.24% | 3천 |
|---|
| 2026.02.09 | ₩36,962 | ₩37,250 | ₩36,962 | ₩37,029 | +0.18% | 1.8천 |
|---|
| 2026.02.06 | ₩36,875 | ₩37,009 | ₩36,835 | ₩36,998 | +0.33% | 2.3천 |
|---|
| 2026.02.05 | ₩36,271 | ₩36,332 | ₩36,018 | ₩36,025 | -0.68% | 6.6천 |
|---|
| 2026.02.04 | ₩36,110 | ₩36,124 | ₩35,869 | ₩36,049 | -0.17% | 3.5천 |
|---|
| 2026.02.03 | ₩36,191 | ₩36,200 | ₩35,950 | ₩36,200 | +0.03% | 2.8천 |
|---|
| 2026.02.02 | ₩35,976 | ₩36,204 | ₩35,976 | ₩36,128 | +0.42% | 3.9천 |
|---|
| 2026.01.30 | ₩35,869 | ₩35,869 | ₩35,628 | ₩35,672 | -0.55% | 4천 |
|---|
| 2026.01.29 | ₩35,554 | ₩35,911 | ₩35,554 | ₩35,911 | +1.00% | 2.4천 |
|---|
| 2026.01.28 | ₩35,815 | ₩35,840 | ₩35,762 | ₩35,840 | +0.07% | 1.6천 |
|---|
| 2026.01.27 | ₩35,815 | ₩35,869 | ₩35,614 | ₩35,762 | -0.15% | 3.6천 |
|---|
| 2026.01.26 | ₩35,936 | ₩35,936 | ₩35,723 | ₩35,775 | -0.45% | 5.3천 |
|---|
| 2026.01.23 | ₩35,856 | ₩35,923 | ₩35,681 | ₩35,739 | -0.33% | 2.8천 |
|---|
| 2026.01.22 | ₩36,258 | ₩36,271 | ₩36,110 | ₩36,145 | -0.31% | 3.3천 |
|---|
| 2026.01.21 | ₩35,963 | ₩36,352 | ₩35,929 | ₩36,254 | +0.81% | 2.1천 |
|---|
| 2026.01.20 | ₩35,822 | ₩35,822 | ₩35,440 | ₩35,561 | -0.73% | 8.2천 |
|---|
| 2026.01.16 | ₩35,822 | ₩35,896 | ₩35,762 | ₩35,783 | -0.11% | 5.5천 |
|---|
| 2026.01.15 | ₩35,943 | ₩36,043 | ₩35,869 | ₩35,887 | -0.16% | 5.6천 |
|---|
| 2026.01.14 | ₩35,272 | ₩35,386 | ₩35,225 | ₩35,365 | +0.26% | 3.4천 |
|---|
| 2026.01.13 | ₩35,279 | ₩35,333 | ₩35,239 | ₩35,274 | -0.02% | 4천 |
|---|
| 2026.01.12 | ₩35,179 | ₩35,252 | ₩35,132 | ₩35,235 | +0.16% | 3.6천 |
|---|
| 2026.01.09 | ₩34,957 | ₩35,172 | ₩34,957 | ₩35,126 | +0.48% | 4.3천 |
|---|
| 2026.01.08 | ₩34,729 | ₩34,823 | ₩34,729 | ₩34,790 | +0.17% | 2.8천 |
|---|
| 2026.01.07 | ₩34,772 | ₩34,877 | ₩34,756 | ₩34,834 | +0.18% | 5.9천 |
|---|
| 2026.01.06 | ₩34,542 | ₩34,951 | ₩34,495 | ₩34,951 | +1.18% | 2.9천 |
|---|
| 2026.01.05 | ₩34,501 | ₩34,635 | ₩34,448 | ₩34,520 | +0.05% | 2천 |
|---|
| 2026.01.02 | ₩33,992 | ₩34,159 | ₩33,911 | ₩34,139 | +0.43% | 2.2천 |
|---|
| 2025.12.31 | ₩33,878 | ₩33,911 | ₩33,726 | ₩33,726 | -0.45% | 3.8천 |
|---|
| 2025.12.30 | ₩34,220 | ₩34,220 | ₩34,070 | ₩34,070 | -0.44% | 1.8천 |
|---|
| 2025.12.29 | ₩34,206 | ₩34,206 | ₩34,153 | ₩34,205 | -0.00% | 2.4천 |
|---|
| 2025.12.26 | ₩34,347 | ₩34,391 | ₩34,287 | ₩34,391 | +0.13% | 1.2천 |
|---|
| 2025.12.24 | ₩34,340 | ₩34,433 | ₩34,340 | ₩34,432 | +0.27% | 2.5천 |
|---|
| 2025.12.23 | ₩34,407 | ₩34,428 | ₩34,327 | ₩34,421 | +0.04% | 3.4천 |
|---|
| 2025.12.22 | ₩34,475 | ₩34,515 | ₩34,407 | ₩34,418 | -0.16% | 5.2천 |
|---|
| 2025.12.19 | ₩34,112 | ₩34,155 | ₩34,112 | ₩34,155 | +0.13% | 2천 |
|---|
| 2025.12.18 | ₩34,033 | ₩34,099 | ₩33,831 | ₩33,871 | -0.48% | 7.2천 |
|---|
| 2025.12.17 | ₩33,844 | ₩33,844 | ₩33,663 | ₩33,667 | -0.52% | 1.9천 |
|---|
| 2025.12.16 | ₩33,858 | ₩33,858 | ₩33,618 | ₩33,826 | -0.10% | 3.1천 |
|---|
| 2025.12.15 | ₩34,092 | ₩34,092 | ₩34,041 | ₩34,072 | -0.06% | 1.7천 |
|---|
| 2025.12.12 | ₩34,072 | ₩34,153 | ₩34,032 | ₩34,074 | +0.00% | 5천 |
|---|
| 2025.12.11 | ₩34,421 | ₩34,544 | ₩34,377 | ₩34,542 | +0.35% | 3.1천 |
|---|
| 2025.12.10 | ₩33,808 | ₩34,151 | ₩33,724 | ₩34,151 | +1.02% | 3.9천 |
|---|
| 2025.12.09 | ₩33,817 | ₩33,817 | ₩33,614 | ₩33,614 | -0.60% | 200.7만 |
|---|
| 2025.12.08 | ₩33,596 | ₩33,596 | ₩33,596 | ₩33,596 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩33,811 | ₩33,811 | ₩33,811 | ₩33,811 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩33,777 | ₩33,777 | ₩33,757 | ₩33,757 | -0.06% | 200 |
|---|