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 | ₩38,794 | ₩39,164 | ₩38,794 | ₩38,950 | +0.40% | 1.6만 |
| 2026.10.08 | ₩38,723 | ₩38,836 | ₩38,456 | ₩38,780 | +0.15% | 1.1만 |
| 2026.10.07 | ₩38,803 | ₩38,868 | ₩38,616 | ₩38,723 | -0.21% | 3.1만 |
| 2026.10.06 | ₩40,205 | ₩40,205 | ₩39,391 | ₩39,403 | -2.00% | 1만 |
| 2026.10.05 | ₩39,290 | ₩39,698 | ₩39,137 | ₩39,443 | +0.39% | 2.3만 |
| 2026.10.02 | ₩39,270 | ₩39,417 | ₩39,250 | ₩39,311 | +0.10% | 1.1만 |
| 2026.10.01 | ₩38,002 | ₩38,830 | ₩38,002 | ₩38,790 | +2.07% | 6.6만 |
| 2026.09.30 | ₩38,362 | ₩39,137 | ₩38,341 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,341 |
| -0.06% |
| 9.8만 |
| 2026.09.29 | ₩38,723 | ₩38,723 | ₩38,231 | ₩38,553 | -0.44% | 1.3만 |
|---|
| 2026.09.28 | ₩38,709 | ₩39,858 | ₩38,416 | ₩38,759 | +0.13% | 3.4만 |
|---|
| 2026.09.25 | ₩38,456 | ₩38,923 | ₩38,456 | ₩38,896 | +1.15% | 2.3만 |
|---|
| 2026.09.24 | ₩38,669 | ₩38,856 | ₩38,509 | ₩38,732 | +0.16% | 2.1만 |
|---|
| 2026.09.23 | ₩39,177 | ₩39,671 | ₩38,819 | ₩38,819 | -0.91% | 1.1만 |
|---|
| 2026.09.22 | ₩39,217 | ₩39,284 | ₩38,983 | ₩39,102 | -0.29% | 2.9만 |
|---|
| 2026.09.21 | ₩39,110 | ₩39,150 | ₩38,977 | ₩38,995 | -0.29% | 1.3만 |
|---|
| 2026.09.18 | ₩39,150 | ₩39,150 | ₩38,743 | ₩38,977 | -0.44% | 1.1만 |
|---|
| 2026.09.17 | ₩39,204 | ₩39,217 | ₩38,923 | ₩39,058 | -0.37% | 1.5만 |
|---|
| 2026.09.16 | ₩39,136 | ₩39,284 | ₩38,536 | ₩38,784 | -0.90% | 2만 |
|---|
| 2026.09.15 | ₩39,010 | ₩39,122 | ₩38,836 | ₩38,935 | -0.19% | 8.6천 |
|---|
| 2026.09.14 | ₩39,297 | ₩39,384 | ₩39,112 | ₩39,112 | -0.47% | 1.1만 |
|---|
| 2026.09.11 | ₩39,464 | ₩39,671 | ₩39,444 | ₩39,538 | +0.19% | 1.3만 |
|---|
| 2026.09.10 | ₩40,219 | ₩40,219 | ₩39,176 | ₩39,190 | -2.56% | 1.4만 |
|---|
| 2026.09.09 | ₩39,671 | ₩39,685 | ₩39,551 | ₩39,634 | -0.09% | 9.6천 |
|---|
| 2026.09.08 | ₩40,045 | ₩40,366 | ₩39,974 | ₩39,974 | -0.18% | 1.4만 |
|---|
| 2026.09.04 | ₩40,286 | ₩40,339 | ₩40,112 | ₩40,286 | 0.00% | 17만 |
|---|
| 2026.09.03 | ₩39,725 | ₩40,179 | ₩39,698 | ₩40,072 | +0.87% | 1.2만 |
|---|
| 2026.09.02 | ₩39,738 | ₩39,938 | ₩39,693 | ₩39,765 | +0.07% | 1.8만 |
|---|
| 2026.09.01 | ₩39,805 | ₩39,965 | ₩39,518 | ₩39,523 | -0.71% | 2.3만 |
|---|
| 2026.08.31 | ₩40,152 | ₩40,152 | ₩39,829 | ₩39,978 | -0.43% | 5.1만 |
|---|
| 2026.08.28 | ₩40,205 | ₩40,579 | ₩40,205 | ₩40,231 | +0.06% | 36만 |
|---|
| 2026.08.27 | ₩39,751 | ₩40,847 | ₩39,751 | ₩40,766 | +2.55% | 3.6만 |
|---|
| 2026.08.26 | ₩40,807 | ₩40,807 | ₩40,621 | ₩40,664 | -0.35% | 29만 |
|---|
| 2026.08.25 | ₩41,795 | ₩41,795 | ₩40,366 | ₩40,469 | -3.17% | 5.5천 |
|---|
| 2026.08.24 | ₩40,517 | ₩40,620 | ₩40,379 | ₩40,450 | -0.16% | 7.6천 |
|---|
| 2026.08.21 | ₩40,486 | ₩40,793 | ₩40,475 | ₩40,721 | +0.58% | 2.4만 |
|---|
| 2026.08.20 | ₩40,740 | ₩40,766 | ₩40,487 | ₩40,487 | -0.62% | 1.3만 |
|---|
| 2026.08.19 | ₩41,161 | ₩41,287 | ₩40,853 | ₩40,856 | -0.74% | 5.2만 |
|---|
| 2026.08.18 | ₩42,222 | ₩42,222 | ₩41,187 | ₩41,187 | -2.45% | 8.6천 |
|---|
| 2026.08.17 | ₩42,369 | ₩42,369 | ₩41,661 | ₩41,764 | -1.43% | 4.4만 |
|---|
| 2026.08.14 | ₩41,718 | ₩41,768 | ₩41,628 | ₩41,762 | +0.11% | 2.3만 |
|---|
| 2026.08.13 | ₩41,742 | ₩41,742 | ₩41,414 | ₩41,462 | -0.67% | 8.2천 |
|---|
| 2026.08.12 | ₩41,368 | ₩41,528 | ₩41,287 | ₩41,408 | +0.10% | 1.3만 |
|---|
| 2026.08.11 | ₩41,154 | ₩41,408 | ₩41,127 | ₩41,127 | -0.06% | 2.7만 |
|---|
| 2026.08.10 | ₩41,314 | ₩41,327 | ₩41,050 | ₩41,050 | -0.64% | 10.5만 |
|---|
| 2026.08.07 | ₩41,181 | ₩41,354 | ₩41,100 | ₩41,239 | +0.14% | 9.8천 |
|---|
| 2026.08.06 | ₩41,181 | ₩41,214 | ₩40,780 | ₩40,833 | -0.84% | 9.8천 |
|---|
| 2026.08.05 | ₩41,087 | ₩41,354 | ₩40,887 | ₩40,941 | -0.35% | 1.6만 |
|---|
| 2026.08.04 | ₩40,887 | ₩41,221 | ₩40,766 | ₩41,074 | +0.46% | 1.5만 |
|---|
| 2026.08.03 | ₩40,459 | ₩40,660 | ₩40,439 | ₩40,606 | +0.36% | 17.6만 |
|---|
| 2026.07.31 | ₩40,486 | ₩40,513 | ₩39,985 | ₩40,197 | -0.71% | 109.7만 |
|---|
| 2026.07.30 | ₩39,958 | ₩40,286 | ₩39,954 | ₩40,231 | +0.68% | 4.2만 |
|---|
| 2026.07.29 | ₩39,985 | ₩40,346 | ₩39,710 | ₩39,710 | -0.69% | 7.8천 |
|---|
| 2026.07.28 | ₩40,339 | ₩40,403 | ₩40,286 | ₩40,403 | +0.16% | 3.2천 |
|---|
| 2026.07.27 | ₩40,259 | ₩40,391 | ₩40,149 | ₩40,391 | +0.33% | 3천 |
|---|
| 2026.07.24 | ₩39,698 | ₩40,653 | ₩39,698 | ₩40,380 | +1.72% | 3만 |
|---|
| 2026.07.23 | ₩40,406 | ₩40,406 | ₩40,124 | ₩40,205 | -0.50% | 7천 |
|---|
| 2026.07.22 | ₩40,526 | ₩40,539 | ₩40,399 | ₩40,421 | -0.26% | 9.7만 |
|---|
| 2026.07.21 | ₩40,499 | ₩40,513 | ₩40,406 | ₩40,513 | +0.03% | 2.4천 |
|---|
| 2026.07.20 | ₩40,308 | ₩40,366 | ₩40,020 | ₩40,020 | -0.72% | 6천 |
|---|
| 2026.07.17 | ₩40,246 | ₩40,339 | ₩40,219 | ₩40,222 | -0.06% | 3천 |
|---|
| 2026.07.16 | ₩40,606 | ₩40,646 | ₩40,300 | ₩40,378 | -0.56% | 6.5천 |
|---|
| 2026.07.15 | ₩41,127 | ₩41,127 | ₩40,152 | ₩40,256 | -2.12% | 3.6천 |
|---|
| 2026.07.14 | ₩40,352 | ₩40,352 | ₩40,125 | ₩40,227 | -0.31% | 6.5천 |
|---|
| 2026.07.13 | ₩40,259 | ₩40,259 | ₩39,952 | ₩40,017 | -0.60% | 3.3천 |
|---|
| 2026.07.10 | ₩41,087 | ₩41,087 | ₩40,212 | ₩40,264 | -2.00% | 3.3천 |
|---|
| 2026.07.09 | ₩40,419 | ₩40,486 | ₩40,259 | ₩40,259 | -0.40% | 9.4천 |
|---|
| 2026.07.08 | ₩39,738 | ₩39,872 | ₩39,478 | ₩39,698 | -0.10% | 2.6만 |
|---|
| 2026.07.07 | ₩40,139 | ₩40,219 | ₩40,052 | ₩40,088 | -0.13% | 6.8천 |
|---|
| 2026.07.06 | ₩40,526 | ₩40,661 | ₩40,459 | ₩40,489 | -0.09% | 2.1만 |
|---|
| 2026.07.02 | ₩40,740 | ₩40,740 | ₩40,005 | ₩40,268 | -1.16% | 3.4천 |
|---|
| 2026.07.01 | ₩40,847 | ₩41,127 | ₩40,570 | ₩40,570 | -0.68% | 9만 |
|---|
| 2026.06.30 | ₩40,139 | ₩41,100 | ₩40,139 | ₩40,982 | +2.10% | 6.9천 |
|---|
| 2026.06.29 | ₩40,399 | ₩40,565 | ₩40,352 | ₩40,565 | +0.41% | 5.5천 |
|---|
| 2026.06.26 | ₩40,686 | ₩40,793 | ₩40,425 | ₩40,563 | -0.30% | 5천 |
|---|
| 2026.06.25 | ₩41,000 | ₩41,000 | ₩40,634 | ₩40,689 | -0.76% | 4.9천 |
|---|
| 2026.06.24 | ₩40,299 | ₩40,686 | ₩40,283 | ₩40,283 | -0.04% | 4.3천 |
|---|
| 2026.06.23 | ₩40,339 | ₩40,458 | ₩40,125 | ₩40,208 | -0.32% | 4.7천 |
|---|
| 2026.06.22 | ₩40,179 | ₩40,414 | ₩40,179 | ₩40,414 | +0.59% | 5.1천 |
|---|
| 2026.06.18 | ₩40,045 | ₩40,139 | ₩39,965 | ₩40,107 | +0.15% | 2.8천 |
|---|
| 2026.06.17 | ₩40,339 | ₩40,473 | ₩39,741 | ₩39,741 | -1.48% | 2.6천 |
|---|
| 2026.06.16 | ₩40,326 | ₩40,392 | ₩40,124 | ₩40,124 | -0.50% | 4.3천 |
|---|
| 2026.06.15 | ₩40,259 | ₩40,406 | ₩40,152 | ₩40,152 | -0.27% | 1.6천 |
|---|
| 2026.06.12 | ₩40,125 | ₩40,286 | ₩39,994 | ₩40,161 | +0.09% | 4천 |
|---|
| 2026.06.11 | ₩39,290 | ₩39,817 | ₩39,237 | ₩39,817 | +1.34% | 3.9천 |
|---|
| 2026.06.10 | ₩39,365 | ₩39,424 | ₩38,941 | ₩38,941 | -1.08% | 4.9천 |
|---|
| 2026.06.09 | ₩39,464 | ₩39,464 | ₩38,716 | ₩39,276 | -0.48% | 4.6천 |
|---|
| 2026.06.08 | ₩39,170 | ₩39,270 | ₩38,935 | ₩38,935 | -0.60% | 7.5천 |
|---|
| 2026.06.05 | ₩39,269 | ₩39,270 | ₩38,828 | ₩38,828 | -1.12% | 4.9천 |
|---|
| 2026.06.04 | ₩39,571 | ₩39,658 | ₩39,404 | ₩39,507 | -0.16% | 4.8천 |
|---|
| 2026.06.03 | ₩39,444 | ₩39,444 | ₩39,257 | ₩39,343 | -0.26% | 4.9천 |
|---|
| 2026.06.02 | ₩39,324 | ₩39,369 | ₩39,250 | ₩39,323 | -0.00% | 2.8천 |
|---|
| 2026.06.01 | ₩38,603 | ₩39,030 | ₩38,576 | ₩38,859 | +0.66% | 9.8천 |
|---|
| 2026.05.29 | ₩38,930 | ₩38,990 | ₩38,903 | ₩38,903 | -0.07% | 35.3만 |
|---|
| 2026.05.28 | ₩39,124 | ₩39,257 | ₩39,030 | ₩39,030 | -0.24% | 4.7천 |
|---|
| 2026.05.27 | ₩39,337 | ₩39,337 | ₩39,114 | ₩39,114 | -0.57% | 2.5천 |
|---|
| 2026.05.26 | ₩39,197 | ₩39,360 | ₩39,137 | ₩39,360 | +0.42% | 2.9천 |
|---|
| 2026.05.22 | ₩40,486 | ₩40,486 | ₩38,709 | ₩38,876 | -3.98% | 3.4천 |
|---|
| 2026.05.21 | ₩38,362 | ₩38,643 | ₩38,355 | ₩38,583 | +0.57% | 2.8천 |
|---|
| 2026.05.20 | ₩38,322 | ₩38,763 | ₩38,322 | ₩38,536 | +0.56% | 4.1만 |
|---|
| 2026.05.19 | ₩38,002 | ₩38,215 | ₩37,967 | ₩37,967 | -0.09% | 4.5천 |
|---|
| 2026.05.18 | ₩38,175 | ₩38,382 | ₩38,148 | ₩38,295 | +0.31% | 6.4천 |
|---|
| 2026.05.15 | ₩38,576 | ₩38,576 | ₩38,310 | ₩38,310 | -0.69% | 1.9천 |
|---|
| 2026.05.14 | ₩38,990 | ₩39,150 | ₩38,950 | ₩39,002 | +0.03% | 5.8천 |
|---|
| 2026.05.13 | ₩38,883 | ₩39,017 | ₩38,709 | ₩38,890 | +0.02% | 6.5천 |
|---|
| 2026.05.12 | ₩38,903 | ₩38,963 | ₩38,335 | ₩38,862 | -0.11% | 4.9천 |
|---|
| 2026.05.11 | ₩39,063 | ₩39,177 | ₩38,963 | ₩39,019 | -0.11% | 5.1천 |
|---|
| 2026.05.08 | ₩38,830 | ₩39,124 | ₩38,830 | ₩38,985 | +0.40% | 3천 |
|---|
| 2026.05.07 | ₩39,103 | ₩39,103 | ₩38,709 | ₩38,764 | -0.87% | 3천 |
|---|
| 2026.05.06 | ₩39,030 | ₩39,391 | ₩39,030 | ₩39,321 | +0.75% | 4.3천 |
|---|
| 2026.05.05 | ₩38,977 | ₩39,124 | ₩38,819 | ₩38,929 | -0.12% | 2.7천 |
|---|
| 2026.05.04 | ₩38,669 | ₩38,669 | ₩38,229 | ₩38,485 | -0.48% | 3.4천 |
|---|
| 2026.05.01 | ₩38,473 | ₩38,803 | ₩38,473 | ₩38,641 | +0.44% | 3.4천 |
|---|
| 2026.04.30 | ₩38,215 | ₩38,649 | ₩38,215 | ₩38,649 | +1.14% | 2.9천 |
|---|
| 2026.04.29 | ₩38,195 | ₩38,195 | ₩37,908 | ₩38,003 | -0.50% | 2.8천 |
|---|
| 2026.04.28 | ₩38,120 | ₩38,233 | ₩37,975 | ₩38,233 | +0.29% | 2.4천 |
|---|
| 2026.04.27 | ₩38,502 | ₩38,585 | ₩38,376 | ₩38,585 | +0.22% | 3.9천 |
|---|
| 2026.04.24 | ₩38,536 | ₩38,709 | ₩38,509 | ₩38,542 | +0.02% | 9.5천 |
|---|
| 2026.04.23 | ₩38,643 | ₩38,763 | ₩38,166 | ₩38,536 | -0.28% | 3천 |
|---|
| 2026.04.22 | ₩38,469 | ₩38,549 | ₩38,257 | ₩38,405 | -0.17% | 1.3천 |
|---|
| 2026.04.21 | ₩38,335 | ₩38,469 | ₩38,255 | ₩38,374 | +0.10% | 1.9천 |
|---|
| 2026.04.20 | ₩38,603 | ₩38,696 | ₩38,482 | ₩38,553 | -0.13% | 6.6천 |
|---|
| 2026.04.17 | ₩38,389 | ₩38,599 | ₩38,365 | ₩38,457 | +0.18% | 3.2천 |
|---|
| 2026.04.16 | ₩37,975 | ₩37,975 | ₩37,601 | ₩37,690 | -0.75% | 5.7천 |
|---|
| 2026.04.15 | ₩37,681 | ₩37,788 | ₩37,622 | ₩37,630 | -0.13% | 4.2천 |
|---|
| 2026.04.14 | ₩37,941 | ₩38,042 | ₩37,864 | ₩37,864 | -0.20% | 3.9천 |
|---|
| 2026.04.13 | ₩37,427 | ₩37,777 | ₩37,334 | ₩37,777 | +0.94% | 3.5천 |
|---|
| 2026.04.10 | ₩37,441 | ₩37,534 | ₩37,395 | ₩37,395 | -0.12% | 3.4천 |
|---|
| 2026.04.09 | ₩37,308 | ₩37,721 | ₩37,308 | ₩37,586 | +0.74% | 2.3천 |
|---|
| 2026.04.08 | ₩37,287 | ₩37,554 | ₩37,173 | ₩37,437 | +0.40% | 5.7천 |
|---|
| 2026.04.07 | ₩36,212 | ₩36,452 | ₩36,212 | ₩36,343 | +0.36% | 5.1천 |
|---|
| 2026.04.06 | ₩34,261 | ₩39,003 | ₩34,261 | ₩36,228 | +5.74% | 7.6천 |
|---|
| 2026.04.02 | ₩36,145 | ₩36,145 | ₩35,798 | ₩36,063 | -0.23% | 1.4만 |
|---|
| 2026.04.01 | ₩36,131 | ₩36,252 | ₩35,864 | ₩35,982 | -0.41% | 3.1천 |
|---|
| 2026.03.31 | ₩35,250 | ₩35,553 | ₩35,036 | ₩35,553 | +0.86% | 6.9천 |
|---|
| 2026.03.30 | ₩34,856 | ₩35,076 | ₩34,515 | ₩34,567 | -0.83% | 3.4천 |
|---|
| 2026.03.27 | ₩35,330 | ₩35,330 | ₩34,833 | ₩34,833 | -1.41% | 2.5천 |
|---|
| 2026.03.26 | ₩35,277 | ₩36,025 | ₩35,277 | ₩35,327 | +0.14% | 4.6천 |
|---|
| 2026.03.25 | ₩35,864 | ₩35,971 | ₩35,558 | ₩35,890 | +0.07% | 2천 |
|---|
| 2026.03.24 | ₩35,450 | ₩35,811 | ₩35,383 | ₩35,579 | +0.36% | 9.1천 |
|---|
| 2026.03.23 | ₩35,691 | ₩35,784 | ₩35,303 | ₩35,379 | -0.87% | 6.4천 |
|---|
| 2026.03.20 | ₩35,009 | ₩35,009 | ₩34,531 | ₩34,531 | -1.37% | 2.2천 |
|---|
| 2026.03.19 | ₩35,183 | ₩35,326 | ₩34,916 | ₩35,326 | +0.41% | 1.9만 |
|---|
| 2026.03.18 | ₩35,664 | ₩37,040 | ₩35,259 | ₩35,259 | -1.13% | 2.2만 |
|---|
| 2026.03.17 | ₩35,697 | ₩35,697 | ₩35,595 | ₩35,595 | -0.29% | 2.7천 |
|---|
| 2026.03.16 | ₩35,691 | ₩35,704 | ₩35,397 | ₩35,406 | -0.80% | 1.1만 |
|---|
| 2026.03.13 | ₩35,043 | ₩35,168 | ₩34,971 | ₩35,070 | +0.08% | 4천 |
|---|
| 2026.03.12 | ₩35,233 | ₩35,390 | ₩35,099 | ₩35,099 | -0.38% | 4.2천 |
|---|
| 2026.03.11 | ₩35,878 | ₩35,965 | ₩35,517 | ₩35,736 | -0.39% | 2천 |
|---|
| 2026.03.10 | ₩36,078 | ₩36,278 | ₩35,771 | ₩35,771 | -0.85% | 2.7천 |
|---|
| 2026.03.09 | ₩35,009 | ₩35,898 | ₩35,009 | ₩35,860 | +2.43% | 3.6천 |
|---|
| 2026.03.06 | ₩35,676 | ₩35,676 | ₩35,516 | ₩35,516 | -0.45% | 2.3천 |
|---|
| 2026.03.05 | ₩36,385 | ₩36,399 | ₩35,959 | ₩36,272 | -0.31% | 5.1천 |
|---|
| 2026.03.04 | ₩36,873 | ₩36,941 | ₩36,786 | ₩36,941 | +0.18% | 2.3천 |
|---|
| 2026.03.03 | ₩36,172 | ₩36,932 | ₩36,172 | ₩36,823 | +1.80% | 2.7천 |
|---|
| 2026.03.02 | ₩36,906 | ₩37,434 | ₩36,906 | ₩37,434 | +1.43% | 2.3천 |
|---|
| 2026.02.27 | ₩37,053 | ₩37,099 | ₩36,926 | ₩37,099 | +0.12% | 4.3천 |
|---|
| 2026.02.26 | ₩37,213 | ₩37,390 | ₩37,093 | ₩37,390 | +0.47% | 3.8천 |
|---|
| 2026.02.25 | ₩36,986 | ₩37,254 | ₩36,920 | ₩37,237 | +0.68% | 5.2천 |
|---|
| 2026.02.24 | ₩36,920 | ₩37,067 | ₩36,866 | ₩37,042 | +0.33% | 3.1천 |
|---|
| 2026.02.23 | ₩36,572 | ₩36,706 | ₩36,492 | ₩36,679 | +0.29% | 3천 |
|---|
| 2026.02.20 | ₩37,026 | ₩37,211 | ₩36,920 | ₩37,211 | +0.50% | 2.3천 |
|---|
| 2026.02.19 | ₩36,853 | ₩36,945 | ₩36,719 | ₩36,945 | +0.25% | 4.6천 |
|---|
| 2026.02.18 | ₩37,133 | ₩37,133 | ₩36,946 | ₩36,948 | -0.50% | 3.7천 |
|---|
| 2026.02.17 | ₩36,746 | ₩36,880 | ₩36,626 | ₩36,803 | +0.16% | 5.3천 |
|---|
| 2026.02.13 | ₩36,946 | ₩36,946 | ₩36,839 | ₩36,843 | -0.28% | 2.6천 |
|---|
| 2026.02.12 | ₩37,053 | ₩37,053 | ₩36,500 | ₩36,500 | -1.49% | 4.4천 |
|---|
| 2026.02.11 | ₩36,886 | ₩37,000 | ₩36,886 | ₩36,977 | +0.25% | 2.6천 |
|---|
| 2026.02.10 | ₩37,026 | ₩37,040 | ₩36,938 | ₩36,938 | -0.24% | 3천 |
|---|
| 2026.02.09 | ₩36,819 | ₩37,107 | ₩36,819 | ₩36,886 | +0.18% | 1.8천 |
|---|
| 2026.02.06 | ₩36,733 | ₩36,866 | ₩36,693 | ₩36,855 | +0.33% | 2.3천 |
|---|
| 2026.02.05 | ₩36,131 | ₩36,192 | ₩35,879 | ₩35,886 | -0.68% | 6.6천 |
|---|
| 2026.02.04 | ₩35,971 | ₩35,985 | ₩35,731 | ₩35,910 | -0.17% | 3.5천 |
|---|
| 2026.02.03 | ₩36,051 | ₩36,061 | ₩35,811 | ₩36,061 | +0.03% | 2.8천 |
|---|
| 2026.02.02 | ₩35,838 | ₩36,065 | ₩35,838 | ₩35,989 | +0.42% | 3.9천 |
|---|
| 2026.01.30 | ₩35,731 | ₩35,731 | ₩35,490 | ₩35,534 | -0.55% | 4천 |
|---|
| 2026.01.29 | ₩35,417 | ₩35,772 | ₩35,417 | ₩35,772 | +1.00% | 2.4천 |
|---|
| 2026.01.28 | ₩35,677 | ₩35,701 | ₩35,624 | ₩35,701 | +0.07% | 1.6천 |
|---|
| 2026.01.27 | ₩35,677 | ₩35,731 | ₩35,477 | ₩35,624 | -0.15% | 3.6천 |
|---|
| 2026.01.26 | ₩35,798 | ₩35,798 | ₩35,585 | ₩35,637 | -0.45% | 5.3천 |
|---|
| 2026.01.23 | ₩35,717 | ₩35,784 | ₩35,544 | ₩35,601 | -0.33% | 2.8천 |
|---|
| 2026.01.22 | ₩36,118 | ₩36,131 | ₩35,971 | ₩36,006 | -0.31% | 3.3천 |
|---|
| 2026.01.21 | ₩35,824 | ₩36,212 | ₩35,791 | ₩36,114 | +0.81% | 2.1천 |
|---|
| 2026.01.20 | ₩35,684 | ₩35,684 | ₩35,303 | ₩35,424 | -0.73% | 8.2천 |
|---|
| 2026.01.16 | ₩35,684 | ₩35,757 | ₩35,624 | ₩35,645 | -0.11% | 5.5천 |
|---|
| 2026.01.15 | ₩35,804 | ₩35,904 | ₩35,731 | ₩35,748 | -0.16% | 5.6천 |
|---|
| 2026.01.14 | ₩35,136 | ₩35,250 | ₩35,090 | ₩35,229 | +0.26% | 3.4천 |
|---|
| 2026.01.13 | ₩35,143 | ₩35,196 | ₩35,103 | ₩35,138 | -0.02% | 4천 |
|---|
| 2026.01.12 | ₩35,043 | ₩35,116 | ₩34,996 | ₩35,099 | +0.16% | 3.6천 |
|---|
| 2026.01.09 | ₩34,822 | ₩35,036 | ₩34,822 | ₩34,991 | +0.48% | 4.3천 |
|---|
| 2026.01.08 | ₩34,595 | ₩34,689 | ₩34,595 | ₩34,656 | +0.17% | 2.8천 |
|---|
| 2026.01.07 | ₩34,638 | ₩34,742 | ₩34,622 | ₩34,700 | +0.18% | 5.9천 |
|---|
| 2026.01.06 | ₩34,408 | ₩34,816 | ₩34,362 | ₩34,816 | +1.18% | 2.9천 |
|---|
| 2026.01.05 | ₩34,368 | ₩34,502 | ₩34,315 | ₩34,387 | +0.05% | 2천 |
|---|
| 2026.01.02 | ₩33,861 | ₩34,028 | ₩33,781 | ₩34,008 | +0.43% | 2.2천 |
|---|
| 2025.12.31 | ₩33,747 | ₩33,781 | ₩33,596 | ₩33,596 | -0.45% | 3.8천 |
|---|
| 2025.12.30 | ₩34,088 | ₩34,088 | ₩33,938 | ₩33,938 | -0.44% | 1.8천 |
|---|
| 2025.12.29 | ₩34,074 | ₩34,074 | ₩34,021 | ₩34,073 | -0.00% | 2.4천 |
|---|
| 2025.12.26 | ₩34,215 | ₩34,259 | ₩34,155 | ₩34,259 | +0.13% | 1.2천 |
|---|
| 2025.12.24 | ₩34,208 | ₩34,300 | ₩34,208 | ₩34,299 | +0.27% | 2.5천 |
|---|
| 2025.12.23 | ₩34,275 | ₩34,295 | ₩34,195 | ₩34,288 | +0.04% | 3.4천 |
|---|
| 2025.12.22 | ₩34,342 | ₩34,382 | ₩34,275 | ₩34,286 | -0.16% | 5.2천 |
|---|
| 2025.12.19 | ₩33,981 | ₩34,024 | ₩33,981 | ₩34,024 | +0.13% | 2천 |
|---|
| 2025.12.18 | ₩33,902 | ₩33,968 | ₩33,700 | ₩33,741 | -0.48% | 7.2천 |
|---|
| 2025.12.17 | ₩33,714 | ₩33,714 | ₩33,534 | ₩33,538 | -0.52% | 1.9천 |
|---|
| 2025.12.16 | ₩33,727 | ₩33,727 | ₩33,488 | ₩33,695 | -0.10% | 3.1천 |
|---|
| 2025.12.15 | ₩33,961 | ₩33,961 | ₩33,910 | ₩33,941 | -0.06% | 1.7천 |
|---|
| 2025.12.12 | ₩33,941 | ₩34,021 | ₩33,901 | ₩33,942 | +0.00% | 5천 |
|---|
| 2025.12.11 | ₩34,288 | ₩34,411 | ₩34,244 | ₩34,408 | +0.35% | 3.1천 |
|---|
| 2025.12.10 | ₩33,678 | ₩34,020 | ₩33,594 | ₩34,020 | +1.02% | 3.9천 |
|---|
| 2025.12.09 | ₩33,687 | ₩33,687 | ₩33,484 | ₩33,484 | -0.60% | 200.7만 |
|---|
| 2025.12.08 | ₩33,467 | ₩33,467 | ₩33,467 | ₩33,467 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩33,680 | ₩33,680 | ₩33,680 | ₩33,680 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩33,647 | ₩33,647 | ₩33,627 | ₩33,627 | -0.06% | 200 |
|---|