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 | ₩38,792 | ₩39,162 | ₩38,792 | ₩38,948 | +0.40% | 1.6만 |
| 2026.10.08 | ₩38,721 | ₩38,835 | ₩38,454 | ₩38,779 | +0.15% | 1.1만 |
| 2026.10.07 | ₩38,802 | ₩38,867 | ₩38,615 | ₩38,721 | -0.21% | 3.1만 |
| 2026.10.06 | ₩40,204 | ₩40,204 | ₩39,389 | ₩39,401 | -2.00% | 1만 |
| 2026.10.05 | ₩39,289 | ₩39,696 | ₩39,135 | ₩39,441 | +0.39% | 2.3만 |
| 2026.10.02 | ₩39,269 | ₩39,416 | ₩39,249 | ₩39,309 | +0.10% | 1.1만 |
| 2026.10.01 | ₩38,000 | ₩38,828 | ₩38,000 | ₩38,788 | +2.07% | 6.6만 |
| 2026.09.30 | ₩38,361 | ₩39,135 | ₩38,339 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,339 |
| -0.06% |
| 9.8만 |
| 2026.09.29 | ₩38,721 | ₩38,721 | ₩38,230 | ₩38,552 | -0.44% | 1.3만 |
|---|
| 2026.09.28 | ₩38,708 | ₩39,857 | ₩38,414 | ₩38,757 | +0.13% | 3.4만 |
|---|
| 2026.09.25 | ₩38,454 | ₩38,922 | ₩38,454 | ₩38,895 | +1.15% | 2.3만 |
|---|
| 2026.09.24 | ₩38,668 | ₩38,855 | ₩38,508 | ₩38,731 | +0.16% | 2.1만 |
|---|
| 2026.09.23 | ₩39,175 | ₩39,670 | ₩38,818 | ₩38,818 | -0.91% | 1.1만 |
|---|
| 2026.09.22 | ₩39,216 | ₩39,282 | ₩38,982 | ₩39,101 | -0.29% | 2.9만 |
|---|
| 2026.09.21 | ₩39,109 | ₩39,149 | ₩38,975 | ₩38,994 | -0.29% | 1.3만 |
|---|
| 2026.09.18 | ₩39,149 | ₩39,149 | ₩38,741 | ₩38,975 | -0.44% | 1.1만 |
|---|
| 2026.09.17 | ₩39,202 | ₩39,216 | ₩38,922 | ₩39,057 | -0.37% | 1.5만 |
|---|
| 2026.09.16 | ₩39,134 | ₩39,282 | ₩38,534 | ₩38,783 | -0.90% | 2만 |
|---|
| 2026.09.15 | ₩39,009 | ₩39,121 | ₩38,835 | ₩38,934 | -0.19% | 8.6천 |
|---|
| 2026.09.14 | ₩39,296 | ₩39,383 | ₩39,110 | ₩39,110 | -0.47% | 1.1만 |
|---|
| 2026.09.11 | ₩39,463 | ₩39,670 | ₩39,443 | ₩39,536 | +0.19% | 1.3만 |
|---|
| 2026.09.10 | ₩40,217 | ₩40,217 | ₩39,174 | ₩39,189 | -2.56% | 1.4만 |
|---|
| 2026.09.09 | ₩39,670 | ₩39,683 | ₩39,549 | ₩39,632 | -0.09% | 9.6천 |
|---|
| 2026.09.08 | ₩40,044 | ₩40,364 | ₩39,973 | ₩39,973 | -0.18% | 1.4만 |
|---|
| 2026.09.04 | ₩40,284 | ₩40,338 | ₩40,110 | ₩40,284 | 0.00% | 17만 |
|---|
| 2026.09.03 | ₩39,723 | ₩40,177 | ₩39,696 | ₩40,070 | +0.87% | 1.2만 |
|---|
| 2026.09.02 | ₩39,736 | ₩39,937 | ₩39,691 | ₩39,763 | +0.07% | 1.8만 |
|---|
| 2026.09.01 | ₩39,803 | ₩39,964 | ₩39,516 | ₩39,521 | -0.71% | 2.3만 |
|---|
| 2026.08.31 | ₩40,151 | ₩40,151 | ₩39,827 | ₩39,977 | -0.43% | 5.1만 |
|---|
| 2026.08.28 | ₩40,204 | ₩40,578 | ₩40,204 | ₩40,229 | +0.06% | 36만 |
|---|
| 2026.08.27 | ₩39,750 | ₩40,845 | ₩39,750 | ₩40,765 | +2.55% | 3.6만 |
|---|
| 2026.08.26 | ₩40,805 | ₩40,805 | ₩40,619 | ₩40,662 | -0.35% | 29만 |
|---|
| 2026.08.25 | ₩41,793 | ₩41,793 | ₩40,364 | ₩40,467 | -3.17% | 5.5천 |
|---|
| 2026.08.24 | ₩40,515 | ₩40,618 | ₩40,378 | ₩40,448 | -0.16% | 7.6천 |
|---|
| 2026.08.21 | ₩40,484 | ₩40,792 | ₩40,474 | ₩40,720 | +0.58% | 2.4만 |
|---|
| 2026.08.20 | ₩40,738 | ₩40,765 | ₩40,486 | ₩40,486 | -0.62% | 1.3만 |
|---|
| 2026.08.19 | ₩41,159 | ₩41,286 | ₩40,852 | ₩40,854 | -0.74% | 5.2만 |
|---|
| 2026.08.18 | ₩42,221 | ₩42,221 | ₩41,186 | ₩41,186 | -2.45% | 8.6천 |
|---|
| 2026.08.17 | ₩42,368 | ₩42,368 | ₩41,660 | ₩41,763 | -1.43% | 4.4만 |
|---|
| 2026.08.14 | ₩41,716 | ₩41,767 | ₩41,626 | ₩41,760 | +0.11% | 2.3만 |
|---|
| 2026.08.13 | ₩41,740 | ₩41,740 | ₩41,413 | ₩41,461 | -0.67% | 8.2천 |
|---|
| 2026.08.12 | ₩41,366 | ₩41,526 | ₩41,286 | ₩41,406 | +0.10% | 1.3만 |
|---|
| 2026.08.11 | ₩41,152 | ₩41,406 | ₩41,126 | ₩41,126 | -0.06% | 2.7만 |
|---|
| 2026.08.10 | ₩41,313 | ₩41,326 | ₩41,048 | ₩41,048 | -0.64% | 10.5만 |
|---|
| 2026.08.07 | ₩41,179 | ₩41,353 | ₩41,099 | ₩41,238 | +0.14% | 9.8천 |
|---|
| 2026.08.06 | ₩41,179 | ₩41,212 | ₩40,778 | ₩40,832 | -0.84% | 9.8천 |
|---|
| 2026.08.05 | ₩41,086 | ₩41,353 | ₩40,885 | ₩40,940 | -0.35% | 1.6만 |
|---|
| 2026.08.04 | ₩40,885 | ₩41,219 | ₩40,765 | ₩41,072 | +0.46% | 1.5만 |
|---|
| 2026.08.03 | ₩40,458 | ₩40,658 | ₩40,438 | ₩40,605 | +0.36% | 17.6만 |
|---|
| 2026.07.31 | ₩40,484 | ₩40,511 | ₩39,984 | ₩40,196 | -0.71% | 109.7만 |
|---|
| 2026.07.30 | ₩39,957 | ₩40,284 | ₩39,953 | ₩40,229 | +0.68% | 4.2만 |
|---|
| 2026.07.29 | ₩39,984 | ₩40,344 | ₩39,708 | ₩39,708 | -0.69% | 7.8천 |
|---|
| 2026.07.28 | ₩40,338 | ₩40,402 | ₩40,284 | ₩40,402 | +0.16% | 3.2천 |
|---|
| 2026.07.27 | ₩40,257 | ₩40,390 | ₩40,148 | ₩40,390 | +0.33% | 3천 |
|---|
| 2026.07.24 | ₩39,696 | ₩40,651 | ₩39,696 | ₩40,379 | +1.72% | 3만 |
|---|
| 2026.07.23 | ₩40,404 | ₩40,404 | ₩40,122 | ₩40,204 | -0.50% | 7천 |
|---|
| 2026.07.22 | ₩40,525 | ₩40,538 | ₩40,398 | ₩40,419 | -0.26% | 9.7만 |
|---|
| 2026.07.21 | ₩40,498 | ₩40,511 | ₩40,404 | ₩40,511 | +0.03% | 2.4천 |
|---|
| 2026.07.20 | ₩40,307 | ₩40,364 | ₩40,018 | ₩40,018 | -0.72% | 6천 |
|---|
| 2026.07.17 | ₩40,244 | ₩40,338 | ₩40,217 | ₩40,220 | -0.06% | 3천 |
|---|
| 2026.07.16 | ₩40,605 | ₩40,645 | ₩40,299 | ₩40,376 | -0.56% | 6.5천 |
|---|
| 2026.07.15 | ₩41,126 | ₩41,126 | ₩40,151 | ₩40,255 | -2.12% | 3.6천 |
|---|
| 2026.07.14 | ₩40,351 | ₩40,351 | ₩40,124 | ₩40,225 | -0.31% | 6.5천 |
|---|
| 2026.07.13 | ₩40,257 | ₩40,257 | ₩39,950 | ₩40,016 | -0.60% | 3.3천 |
|---|
| 2026.07.10 | ₩41,086 | ₩41,086 | ₩40,211 | ₩40,263 | -2.00% | 3.3천 |
|---|
| 2026.07.09 | ₩40,418 | ₩40,484 | ₩40,257 | ₩40,257 | -0.40% | 9.4천 |
|---|
| 2026.07.08 | ₩39,736 | ₩39,870 | ₩39,476 | ₩39,696 | -0.10% | 2.6만 |
|---|
| 2026.07.07 | ₩40,137 | ₩40,217 | ₩40,050 | ₩40,086 | -0.13% | 6.8천 |
|---|
| 2026.07.06 | ₩40,525 | ₩40,659 | ₩40,458 | ₩40,487 | -0.09% | 2.1만 |
|---|
| 2026.07.02 | ₩40,738 | ₩40,738 | ₩40,004 | ₩40,267 | -1.16% | 3.4천 |
|---|
| 2026.07.01 | ₩40,845 | ₩41,126 | ₩40,569 | ₩40,569 | -0.68% | 9만 |
|---|
| 2026.06.30 | ₩40,137 | ₩41,099 | ₩40,137 | ₩40,980 | +2.10% | 6.9천 |
|---|
| 2026.06.29 | ₩40,398 | ₩40,563 | ₩40,351 | ₩40,563 | +0.41% | 5.5천 |
|---|
| 2026.06.26 | ₩40,685 | ₩40,792 | ₩40,423 | ₩40,562 | -0.30% | 5천 |
|---|
| 2026.06.25 | ₩40,999 | ₩40,999 | ₩40,633 | ₩40,687 | -0.76% | 4.9천 |
|---|
| 2026.06.24 | ₩40,297 | ₩40,685 | ₩40,281 | ₩40,281 | -0.04% | 4.3천 |
|---|
| 2026.06.23 | ₩40,338 | ₩40,456 | ₩40,124 | ₩40,207 | -0.32% | 4.7천 |
|---|
| 2026.06.22 | ₩40,177 | ₩40,412 | ₩40,177 | ₩40,412 | +0.59% | 5.1천 |
|---|
| 2026.06.18 | ₩40,044 | ₩40,137 | ₩39,964 | ₩40,105 | +0.15% | 2.8천 |
|---|
| 2026.06.17 | ₩40,338 | ₩40,471 | ₩39,739 | ₩39,739 | -1.48% | 2.6천 |
|---|
| 2026.06.16 | ₩40,324 | ₩40,391 | ₩40,122 | ₩40,122 | -0.50% | 4.3천 |
|---|
| 2026.06.15 | ₩40,257 | ₩40,404 | ₩40,151 | ₩40,151 | -0.27% | 1.6천 |
|---|
| 2026.06.12 | ₩40,124 | ₩40,284 | ₩39,993 | ₩40,160 | +0.09% | 4천 |
|---|
| 2026.06.11 | ₩39,289 | ₩39,815 | ₩39,236 | ₩39,815 | +1.34% | 3.9천 |
|---|
| 2026.06.10 | ₩39,364 | ₩39,423 | ₩38,939 | ₩38,939 | -1.08% | 4.9천 |
|---|
| 2026.06.09 | ₩39,463 | ₩39,463 | ₩38,715 | ₩39,274 | -0.48% | 4.6천 |
|---|
| 2026.06.08 | ₩39,169 | ₩39,269 | ₩38,934 | ₩38,934 | -0.60% | 7.5천 |
|---|
| 2026.06.05 | ₩39,268 | ₩39,269 | ₩38,827 | ₩38,827 | -1.12% | 4.9천 |
|---|
| 2026.06.04 | ₩39,570 | ₩39,656 | ₩39,403 | ₩39,505 | -0.16% | 4.8천 |
|---|
| 2026.06.03 | ₩39,443 | ₩39,443 | ₩39,256 | ₩39,341 | -0.26% | 4.9천 |
|---|
| 2026.06.02 | ₩39,322 | ₩39,368 | ₩39,249 | ₩39,321 | -0.00% | 2.8천 |
|---|
| 2026.06.01 | ₩38,601 | ₩39,029 | ₩38,574 | ₩38,858 | +0.66% | 9.8천 |
|---|
| 2026.05.29 | ₩38,928 | ₩38,988 | ₩38,902 | ₩38,902 | -0.07% | 35.3만 |
|---|
| 2026.05.28 | ₩39,122 | ₩39,256 | ₩39,029 | ₩39,029 | -0.24% | 4.7천 |
|---|
| 2026.05.27 | ₩39,336 | ₩39,336 | ₩39,113 | ₩39,113 | -0.57% | 2.5천 |
|---|
| 2026.05.26 | ₩39,196 | ₩39,358 | ₩39,135 | ₩39,358 | +0.42% | 2.9천 |
|---|
| 2026.05.22 | ₩40,484 | ₩40,484 | ₩38,708 | ₩38,875 | -3.98% | 3.4천 |
|---|
| 2026.05.21 | ₩38,361 | ₩38,641 | ₩38,354 | ₩38,581 | +0.57% | 2.8천 |
|---|
| 2026.05.20 | ₩38,321 | ₩38,761 | ₩38,321 | ₩38,534 | +0.56% | 4.1만 |
|---|
| 2026.05.19 | ₩38,000 | ₩38,214 | ₩37,965 | ₩37,965 | -0.09% | 4.5천 |
|---|
| 2026.05.18 | ₩38,174 | ₩38,381 | ₩38,147 | ₩38,294 | +0.31% | 6.4천 |
|---|
| 2026.05.15 | ₩38,574 | ₩38,574 | ₩38,309 | ₩38,309 | -0.69% | 1.9천 |
|---|
| 2026.05.14 | ₩38,988 | ₩39,149 | ₩38,948 | ₩39,001 | +0.03% | 5.8천 |
|---|
| 2026.05.13 | ₩38,882 | ₩39,015 | ₩38,708 | ₩38,888 | +0.02% | 6.5천 |
|---|
| 2026.05.12 | ₩38,902 | ₩38,962 | ₩38,334 | ₩38,860 | -0.11% | 4.9천 |
|---|
| 2026.05.11 | ₩39,062 | ₩39,175 | ₩38,962 | ₩39,018 | -0.11% | 5.1천 |
|---|
| 2026.05.08 | ₩38,828 | ₩39,122 | ₩38,828 | ₩38,983 | +0.40% | 3천 |
|---|
| 2026.05.07 | ₩39,102 | ₩39,102 | ₩38,708 | ₩38,763 | -0.87% | 3천 |
|---|
| 2026.05.06 | ₩39,029 | ₩39,389 | ₩39,029 | ₩39,320 | +0.75% | 4.3천 |
|---|
| 2026.05.05 | ₩38,975 | ₩39,122 | ₩38,818 | ₩38,927 | -0.12% | 2.7천 |
|---|
| 2026.05.04 | ₩38,668 | ₩38,668 | ₩38,227 | ₩38,484 | -0.48% | 3.4천 |
|---|
| 2026.05.01 | ₩38,472 | ₩38,802 | ₩38,472 | ₩38,640 | +0.44% | 3.4천 |
|---|
| 2026.04.30 | ₩38,214 | ₩38,648 | ₩38,214 | ₩38,648 | +1.14% | 2.9천 |
|---|
| 2026.04.29 | ₩38,194 | ₩38,194 | ₩37,907 | ₩38,001 | -0.50% | 2.8천 |
|---|
| 2026.04.28 | ₩38,119 | ₩38,231 | ₩37,973 | ₩38,231 | +0.29% | 2.4천 |
|---|
| 2026.04.27 | ₩38,501 | ₩38,584 | ₩38,374 | ₩38,584 | +0.22% | 3.9천 |
|---|
| 2026.04.24 | ₩38,534 | ₩38,708 | ₩38,508 | ₩38,541 | +0.02% | 9.5천 |
|---|
| 2026.04.23 | ₩38,641 | ₩38,761 | ₩38,164 | ₩38,534 | -0.28% | 3천 |
|---|
| 2026.04.22 | ₩38,468 | ₩38,548 | ₩38,255 | ₩38,403 | -0.17% | 1.3천 |
|---|
| 2026.04.21 | ₩38,334 | ₩38,468 | ₩38,254 | ₩38,373 | +0.10% | 1.9천 |
|---|
| 2026.04.20 | ₩38,601 | ₩38,695 | ₩38,481 | ₩38,552 | -0.13% | 6.6천 |
|---|
| 2026.04.17 | ₩38,387 | ₩38,597 | ₩38,363 | ₩38,456 | +0.18% | 3.2천 |
|---|
| 2026.04.16 | ₩37,973 | ₩37,973 | ₩37,599 | ₩37,689 | -0.75% | 5.7천 |
|---|
| 2026.04.15 | ₩37,680 | ₩37,786 | ₩37,621 | ₩37,629 | -0.13% | 4.2천 |
|---|
| 2026.04.14 | ₩37,940 | ₩38,040 | ₩37,863 | ₩37,863 | -0.20% | 3.9천 |
|---|
| 2026.04.13 | ₩37,426 | ₩37,776 | ₩37,332 | ₩37,776 | +0.94% | 3.5천 |
|---|
| 2026.04.10 | ₩37,439 | ₩37,533 | ₩37,394 | ₩37,394 | -0.12% | 3.4천 |
|---|
| 2026.04.09 | ₩37,307 | ₩37,720 | ₩37,307 | ₩37,585 | +0.74% | 2.3천 |
|---|
| 2026.04.08 | ₩37,286 | ₩37,553 | ₩37,172 | ₩37,435 | +0.40% | 5.7천 |
|---|
| 2026.04.07 | ₩36,210 | ₩36,451 | ₩36,210 | ₩36,341 | +0.36% | 5.1천 |
|---|
| 2026.04.06 | ₩34,260 | ₩39,002 | ₩34,260 | ₩36,226 | +5.74% | 7.6천 |
|---|
| 2026.04.02 | ₩36,144 | ₩36,144 | ₩35,796 | ₩36,062 | -0.23% | 1.4만 |
|---|
| 2026.04.01 | ₩36,130 | ₩36,250 | ₩35,863 | ₩35,981 | -0.41% | 3.1천 |
|---|
| 2026.03.31 | ₩35,249 | ₩35,552 | ₩35,035 | ₩35,552 | +0.86% | 6.9천 |
|---|
| 2026.03.30 | ₩34,855 | ₩35,075 | ₩34,514 | ₩34,566 | -0.83% | 3.4천 |
|---|
| 2026.03.27 | ₩35,329 | ₩35,329 | ₩34,832 | ₩34,832 | -1.41% | 2.5천 |
|---|
| 2026.03.26 | ₩35,275 | ₩36,023 | ₩35,275 | ₩35,326 | +0.14% | 4.6천 |
|---|
| 2026.03.25 | ₩35,863 | ₩35,970 | ₩35,557 | ₩35,888 | +0.07% | 2천 |
|---|
| 2026.03.24 | ₩35,449 | ₩35,810 | ₩35,382 | ₩35,577 | +0.36% | 9.1천 |
|---|
| 2026.03.23 | ₩35,689 | ₩35,783 | ₩35,302 | ₩35,378 | -0.87% | 6.4천 |
|---|
| 2026.03.20 | ₩35,008 | ₩35,008 | ₩34,530 | ₩34,530 | -1.37% | 2.2천 |
|---|
| 2026.03.19 | ₩35,182 | ₩35,325 | ₩34,915 | ₩35,325 | +0.41% | 1.9만 |
|---|
| 2026.03.18 | ₩35,663 | ₩37,038 | ₩35,258 | ₩35,258 | -1.13% | 2.2만 |
|---|
| 2026.03.17 | ₩35,696 | ₩35,696 | ₩35,593 | ₩35,593 | -0.29% | 2.7천 |
|---|
| 2026.03.16 | ₩35,689 | ₩35,703 | ₩35,396 | ₩35,405 | -0.80% | 1.1만 |
|---|
| 2026.03.13 | ₩35,042 | ₩35,167 | ₩34,969 | ₩35,068 | +0.08% | 4천 |
|---|
| 2026.03.12 | ₩35,231 | ₩35,389 | ₩35,098 | ₩35,098 | -0.38% | 4.2천 |
|---|
| 2026.03.11 | ₩35,876 | ₩35,963 | ₩35,516 | ₩35,735 | -0.39% | 2천 |
|---|
| 2026.03.10 | ₩36,077 | ₩36,277 | ₩35,770 | ₩35,770 | -0.85% | 2.7천 |
|---|
| 2026.03.09 | ₩35,008 | ₩35,896 | ₩35,008 | ₩35,859 | +2.43% | 3.6천 |
|---|
| 2026.03.06 | ₩35,675 | ₩35,675 | ₩35,514 | ₩35,514 | -0.45% | 2.3천 |
|---|
| 2026.03.05 | ₩36,384 | ₩36,397 | ₩35,958 | ₩36,270 | -0.31% | 5.1천 |
|---|
| 2026.03.04 | ₩36,871 | ₩36,940 | ₩36,785 | ₩36,940 | +0.18% | 2.3천 |
|---|
| 2026.03.03 | ₩36,170 | ₩36,930 | ₩36,170 | ₩36,822 | +1.80% | 2.7천 |
|---|
| 2026.03.02 | ₩36,905 | ₩37,432 | ₩36,905 | ₩37,432 | +1.43% | 2.3천 |
|---|
| 2026.02.27 | ₩37,052 | ₩37,097 | ₩36,925 | ₩37,097 | +0.12% | 4.3천 |
|---|
| 2026.02.26 | ₩37,212 | ₩37,388 | ₩37,092 | ₩37,388 | +0.47% | 3.8천 |
|---|
| 2026.02.25 | ₩36,985 | ₩37,252 | ₩36,918 | ₩37,236 | +0.68% | 5.2천 |
|---|
| 2026.02.24 | ₩36,918 | ₩37,065 | ₩36,865 | ₩37,041 | +0.33% | 3.1천 |
|---|
| 2026.02.23 | ₩36,571 | ₩36,704 | ₩36,491 | ₩36,678 | +0.29% | 3천 |
|---|
| 2026.02.20 | ₩37,025 | ₩37,209 | ₩36,918 | ₩37,209 | +0.50% | 2.3천 |
|---|
| 2026.02.19 | ₩36,851 | ₩36,944 | ₩36,718 | ₩36,944 | +0.25% | 4.6천 |
|---|
| 2026.02.18 | ₩37,132 | ₩37,132 | ₩36,945 | ₩36,946 | -0.50% | 3.7천 |
|---|
| 2026.02.17 | ₩36,745 | ₩36,878 | ₩36,624 | ₩36,802 | +0.16% | 5.3천 |
|---|
| 2026.02.13 | ₩36,945 | ₩36,945 | ₩36,838 | ₩36,842 | -0.28% | 2.6천 |
|---|
| 2026.02.12 | ₩37,052 | ₩37,052 | ₩36,499 | ₩36,499 | -1.49% | 4.4천 |
|---|
| 2026.02.11 | ₩36,885 | ₩36,998 | ₩36,885 | ₩36,976 | +0.25% | 2.6천 |
|---|
| 2026.02.10 | ₩37,025 | ₩37,038 | ₩36,937 | ₩36,937 | -0.24% | 3천 |
|---|
| 2026.02.09 | ₩36,818 | ₩37,105 | ₩36,818 | ₩36,885 | +0.18% | 1.8천 |
|---|
| 2026.02.06 | ₩36,731 | ₩36,865 | ₩36,691 | ₩36,854 | +0.33% | 2.3천 |
|---|
| 2026.02.05 | ₩36,130 | ₩36,190 | ₩35,878 | ₩35,884 | -0.68% | 6.6천 |
|---|
| 2026.02.04 | ₩35,970 | ₩35,983 | ₩35,729 | ₩35,908 | -0.17% | 3.5천 |
|---|
| 2026.02.03 | ₩36,050 | ₩36,059 | ₩35,810 | ₩36,059 | +0.03% | 2.8천 |
|---|
| 2026.02.02 | ₩35,836 | ₩36,063 | ₩35,836 | ₩35,987 | +0.42% | 3.9천 |
|---|
| 2026.01.30 | ₩35,729 | ₩35,729 | ₩35,489 | ₩35,533 | -0.55% | 4천 |
|---|
| 2026.01.29 | ₩35,416 | ₩35,771 | ₩35,416 | ₩35,771 | +1.00% | 2.4천 |
|---|
| 2026.01.28 | ₩35,676 | ₩35,700 | ₩35,623 | ₩35,700 | +0.07% | 1.6천 |
|---|
| 2026.01.27 | ₩35,676 | ₩35,729 | ₩35,476 | ₩35,623 | -0.15% | 3.6천 |
|---|
| 2026.01.26 | ₩35,796 | ₩35,796 | ₩35,584 | ₩35,636 | -0.45% | 5.3천 |
|---|
| 2026.01.23 | ₩35,716 | ₩35,783 | ₩35,542 | ₩35,600 | -0.33% | 2.8천 |
|---|
| 2026.01.22 | ₩36,117 | ₩36,130 | ₩35,970 | ₩36,005 | -0.31% | 3.3천 |
|---|
| 2026.01.21 | ₩35,823 | ₩36,210 | ₩35,790 | ₩36,113 | +0.81% | 2.1천 |
|---|
| 2026.01.20 | ₩35,683 | ₩35,683 | ₩35,302 | ₩35,422 | -0.73% | 8.2천 |
|---|
| 2026.01.16 | ₩35,683 | ₩35,756 | ₩35,623 | ₩35,644 | -0.11% | 5.5천 |
|---|
| 2026.01.15 | ₩35,803 | ₩35,903 | ₩35,729 | ₩35,747 | -0.16% | 5.6천 |
|---|
| 2026.01.14 | ₩35,135 | ₩35,249 | ₩35,088 | ₩35,227 | +0.26% | 3.4천 |
|---|
| 2026.01.13 | ₩35,142 | ₩35,195 | ₩35,102 | ₩35,136 | -0.02% | 4천 |
|---|
| 2026.01.12 | ₩35,042 | ₩35,115 | ₩34,995 | ₩35,098 | +0.16% | 3.6천 |
|---|
| 2026.01.09 | ₩34,821 | ₩35,035 | ₩34,821 | ₩34,989 | +0.48% | 4.3천 |
|---|
| 2026.01.08 | ₩34,594 | ₩34,688 | ₩34,594 | ₩34,654 | +0.17% | 2.8천 |
|---|
| 2026.01.07 | ₩34,637 | ₩34,741 | ₩34,621 | ₩34,698 | +0.18% | 5.9천 |
|---|
| 2026.01.06 | ₩34,407 | ₩34,814 | ₩34,360 | ₩34,814 | +1.18% | 2.9천 |
|---|
| 2026.01.05 | ₩34,367 | ₩34,501 | ₩34,314 | ₩34,386 | +0.05% | 2천 |
|---|
| 2026.01.02 | ₩33,859 | ₩34,026 | ₩33,779 | ₩34,006 | +0.43% | 2.2천 |
|---|
| 2025.12.31 | ₩33,746 | ₩33,779 | ₩33,595 | ₩33,595 | -0.45% | 3.8천 |
|---|
| 2025.12.30 | ₩34,087 | ₩34,087 | ₩33,937 | ₩33,937 | -0.44% | 1.8천 |
|---|
| 2025.12.29 | ₩34,073 | ₩34,073 | ₩34,020 | ₩34,072 | -0.00% | 2.4천 |
|---|
| 2025.12.26 | ₩34,213 | ₩34,258 | ₩34,153 | ₩34,258 | +0.13% | 1.2천 |
|---|
| 2025.12.24 | ₩34,207 | ₩34,299 | ₩34,207 | ₩34,298 | +0.27% | 2.5천 |
|---|
| 2025.12.23 | ₩34,274 | ₩34,294 | ₩34,193 | ₩34,287 | +0.04% | 3.4천 |
|---|
| 2025.12.22 | ₩34,340 | ₩34,380 | ₩34,274 | ₩34,284 | -0.16% | 5.2천 |
|---|
| 2025.12.19 | ₩33,980 | ₩34,022 | ₩33,980 | ₩34,022 | +0.13% | 2천 |
|---|
| 2025.12.18 | ₩33,901 | ₩33,966 | ₩33,699 | ₩33,739 | -0.48% | 7.2천 |
|---|
| 2025.12.17 | ₩33,713 | ₩33,713 | ₩33,532 | ₩33,536 | -0.52% | 1.9천 |
|---|
| 2025.12.16 | ₩33,726 | ₩33,726 | ₩33,487 | ₩33,694 | -0.10% | 3.1천 |
|---|
| 2025.12.15 | ₩33,960 | ₩33,960 | ₩33,909 | ₩33,940 | -0.06% | 1.7천 |
|---|
| 2025.12.12 | ₩33,940 | ₩34,020 | ₩33,900 | ₩33,941 | +0.00% | 5천 |
|---|
| 2025.12.11 | ₩34,287 | ₩34,410 | ₩34,243 | ₩34,407 | +0.35% | 3.1천 |
|---|
| 2025.12.10 | ₩33,676 | ₩34,018 | ₩33,592 | ₩34,018 | +1.02% | 3.9천 |
|---|
| 2025.12.09 | ₩33,686 | ₩33,686 | ₩33,483 | ₩33,483 | -0.60% | 200.7만 |
|---|
| 2025.12.08 | ₩33,465 | ₩33,465 | ₩33,465 | ₩33,465 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩33,679 | ₩33,679 | ₩33,679 | ₩33,679 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩33,646 | ₩33,646 | ₩33,626 | ₩33,626 | -0.06% | 200 |
|---|