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 | ₩38,766 | ₩39,136 | ₩38,766 | ₩38,922 | +0.40% | 1.6만 |
| 2026.10.08 | ₩38,695 | ₩38,809 | ₩38,428 | ₩38,753 | +0.15% | 1.1만 |
| 2026.10.07 | ₩38,775 | ₩38,841 | ₩38,588 | ₩38,695 | -0.21% | 3.1만 |
| 2026.10.06 | ₩40,177 | ₩40,177 | ₩39,363 | ₩39,375 | -2.00% | 1만 |
| 2026.10.05 | ₩39,263 | ₩39,670 | ₩39,109 | ₩39,415 | +0.39% | 2.3만 |
| 2026.10.02 | ₩39,243 | ₩39,389 | ₩39,223 | ₩39,283 | +0.10% | 1.1만 |
| 2026.10.01 | ₩37,974 | ₩38,802 | ₩37,974 | ₩38,762 | +2.07% | 6.6만 |
| 2026.09.30 | ₩38,335 | ₩39,109 | ₩38,314 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,314 |
| -0.06% |
| 9.8만 |
| 2026.09.29 | ₩38,695 | ₩38,695 | ₩38,204 | ₩38,526 | -0.44% | 1.3만 |
|---|
| 2026.09.28 | ₩38,682 | ₩39,830 | ₩38,388 | ₩38,731 | +0.13% | 3.4만 |
|---|
| 2026.09.25 | ₩38,428 | ₩38,895 | ₩38,428 | ₩38,869 | +1.15% | 2.3만 |
|---|
| 2026.09.24 | ₩38,642 | ₩38,829 | ₩38,482 | ₩38,705 | +0.16% | 2.1만 |
|---|
| 2026.09.23 | ₩39,149 | ₩39,643 | ₩38,791 | ₩38,791 | -0.91% | 1.1만 |
|---|
| 2026.09.22 | ₩39,189 | ₩39,256 | ₩38,956 | ₩39,074 | -0.29% | 2.9만 |
|---|
| 2026.09.21 | ₩39,082 | ₩39,122 | ₩38,949 | ₩38,968 | -0.29% | 1.3만 |
|---|
| 2026.09.18 | ₩39,122 | ₩39,122 | ₩38,715 | ₩38,949 | -0.44% | 1.1만 |
|---|
| 2026.09.17 | ₩39,176 | ₩39,189 | ₩38,895 | ₩39,030 | -0.37% | 1.5만 |
|---|
| 2026.09.16 | ₩39,108 | ₩39,256 | ₩38,508 | ₩38,757 | -0.90% | 2만 |
|---|
| 2026.09.15 | ₩38,982 | ₩39,094 | ₩38,809 | ₩38,908 | -0.19% | 8.6천 |
|---|
| 2026.09.14 | ₩39,269 | ₩39,356 | ₩39,084 | ₩39,084 | -0.47% | 1.1만 |
|---|
| 2026.09.11 | ₩39,436 | ₩39,643 | ₩39,416 | ₩39,509 | +0.19% | 1.3만 |
|---|
| 2026.09.10 | ₩40,190 | ₩40,190 | ₩39,148 | ₩39,162 | -2.56% | 1.4만 |
|---|
| 2026.09.09 | ₩39,643 | ₩39,656 | ₩39,523 | ₩39,606 | -0.09% | 9.6천 |
|---|
| 2026.09.08 | ₩40,017 | ₩40,337 | ₩39,946 | ₩39,946 | -0.18% | 1.4만 |
|---|
| 2026.09.04 | ₩40,257 | ₩40,310 | ₩40,083 | ₩40,257 | 0.00% | 17만 |
|---|
| 2026.09.03 | ₩39,696 | ₩40,150 | ₩39,670 | ₩40,043 | +0.87% | 1.2만 |
|---|
| 2026.09.02 | ₩39,710 | ₩39,910 | ₩39,664 | ₩39,736 | +0.07% | 1.8만 |
|---|
| 2026.09.01 | ₩39,776 | ₩39,937 | ₩39,489 | ₩39,495 | -0.71% | 2.3만 |
|---|
| 2026.08.31 | ₩40,123 | ₩40,123 | ₩39,800 | ₩39,950 | -0.43% | 5.1만 |
|---|
| 2026.08.28 | ₩40,177 | ₩40,551 | ₩40,177 | ₩40,202 | +0.06% | 36만 |
|---|
| 2026.08.27 | ₩39,723 | ₩40,818 | ₩39,723 | ₩40,737 | +2.55% | 3.6만 |
|---|
| 2026.08.26 | ₩40,778 | ₩40,778 | ₩40,592 | ₩40,635 | -0.35% | 29만 |
|---|
| 2026.08.25 | ₩41,765 | ₩41,765 | ₩40,337 | ₩40,440 | -3.17% | 5.5천 |
|---|
| 2026.08.24 | ₩40,488 | ₩40,591 | ₩40,350 | ₩40,421 | -0.16% | 7.6천 |
|---|
| 2026.08.21 | ₩40,457 | ₩40,764 | ₩40,447 | ₩40,692 | +0.58% | 2.4만 |
|---|
| 2026.08.20 | ₩40,711 | ₩40,737 | ₩40,459 | ₩40,459 | -0.62% | 1.3만 |
|---|
| 2026.08.19 | ₩41,131 | ₩41,258 | ₩40,824 | ₩40,827 | -0.74% | 5.2만 |
|---|
| 2026.08.18 | ₩42,192 | ₩42,192 | ₩41,158 | ₩41,158 | -2.45% | 8.6천 |
|---|
| 2026.08.17 | ₩42,339 | ₩42,339 | ₩41,632 | ₩41,735 | -1.43% | 4.4만 |
|---|
| 2026.08.14 | ₩41,688 | ₩41,739 | ₩41,598 | ₩41,732 | +0.11% | 2.3만 |
|---|
| 2026.08.13 | ₩41,712 | ₩41,712 | ₩41,385 | ₩41,433 | -0.67% | 8.2천 |
|---|
| 2026.08.12 | ₩41,338 | ₩41,498 | ₩41,258 | ₩41,378 | +0.10% | 1.3만 |
|---|
| 2026.08.11 | ₩41,125 | ₩41,378 | ₩41,098 | ₩41,098 | -0.06% | 2.7만 |
|---|
| 2026.08.10 | ₩41,285 | ₩41,298 | ₩41,020 | ₩41,020 | -0.64% | 10.5만 |
|---|
| 2026.08.07 | ₩41,151 | ₩41,325 | ₩41,071 | ₩41,210 | +0.14% | 9.8천 |
|---|
| 2026.08.06 | ₩41,151 | ₩41,185 | ₩40,751 | ₩40,804 | -0.84% | 9.8천 |
|---|
| 2026.08.05 | ₩41,058 | ₩41,325 | ₩40,858 | ₩40,912 | -0.35% | 1.6만 |
|---|
| 2026.08.04 | ₩40,858 | ₩41,191 | ₩40,737 | ₩41,044 | +0.46% | 1.5만 |
|---|
| 2026.08.03 | ₩40,430 | ₩40,631 | ₩40,410 | ₩40,577 | +0.36% | 17.6만 |
|---|
| 2026.07.31 | ₩40,457 | ₩40,484 | ₩39,957 | ₩40,169 | -0.71% | 109.7만 |
|---|
| 2026.07.30 | ₩39,930 | ₩40,257 | ₩39,926 | ₩40,202 | +0.68% | 4.2만 |
|---|
| 2026.07.29 | ₩39,957 | ₩40,317 | ₩39,682 | ₩39,682 | -0.69% | 7.8천 |
|---|
| 2026.07.28 | ₩40,310 | ₩40,374 | ₩40,257 | ₩40,374 | +0.16% | 3.2천 |
|---|
| 2026.07.27 | ₩40,230 | ₩40,362 | ₩40,121 | ₩40,362 | +0.33% | 3천 |
|---|
| 2026.07.24 | ₩39,670 | ₩40,624 | ₩39,670 | ₩40,352 | +1.72% | 3만 |
|---|
| 2026.07.23 | ₩40,377 | ₩40,377 | ₩40,095 | ₩40,177 | -0.50% | 7천 |
|---|
| 2026.07.22 | ₩40,497 | ₩40,511 | ₩40,370 | ₩40,392 | -0.26% | 9.7만 |
|---|
| 2026.07.21 | ₩40,471 | ₩40,484 | ₩40,377 | ₩40,484 | +0.03% | 2.4천 |
|---|
| 2026.07.20 | ₩40,280 | ₩40,337 | ₩39,991 | ₩39,991 | -0.72% | 6천 |
|---|
| 2026.07.17 | ₩40,217 | ₩40,310 | ₩40,190 | ₩40,193 | -0.06% | 3천 |
|---|
| 2026.07.16 | ₩40,577 | ₩40,617 | ₩40,272 | ₩40,349 | -0.56% | 6.5천 |
|---|
| 2026.07.15 | ₩41,098 | ₩41,098 | ₩40,123 | ₩40,228 | -2.12% | 3.6천 |
|---|
| 2026.07.14 | ₩40,324 | ₩40,324 | ₩40,097 | ₩40,198 | -0.31% | 6.5천 |
|---|
| 2026.07.13 | ₩40,230 | ₩40,230 | ₩39,923 | ₩39,989 | -0.60% | 3.3천 |
|---|
| 2026.07.10 | ₩41,058 | ₩41,058 | ₩40,184 | ₩40,236 | -2.00% | 3.3천 |
|---|
| 2026.07.09 | ₩40,390 | ₩40,457 | ₩40,230 | ₩40,230 | -0.40% | 9.4천 |
|---|
| 2026.07.08 | ₩39,710 | ₩39,843 | ₩39,449 | ₩39,670 | -0.10% | 2.6만 |
|---|
| 2026.07.07 | ₩40,110 | ₩40,190 | ₩40,023 | ₩40,059 | -0.13% | 6.8천 |
|---|
| 2026.07.06 | ₩40,497 | ₩40,632 | ₩40,430 | ₩40,460 | -0.09% | 2.1만 |
|---|
| 2026.07.02 | ₩40,711 | ₩40,711 | ₩39,977 | ₩40,240 | -1.16% | 3.4천 |
|---|
| 2026.07.01 | ₩40,818 | ₩41,098 | ₩40,541 | ₩40,541 | -0.68% | 9만 |
|---|
| 2026.06.30 | ₩40,110 | ₩41,071 | ₩40,110 | ₩40,952 | +2.10% | 6.9천 |
|---|
| 2026.06.29 | ₩40,370 | ₩40,536 | ₩40,324 | ₩40,536 | +0.41% | 5.5천 |
|---|
| 2026.06.26 | ₩40,657 | ₩40,764 | ₩40,396 | ₩40,535 | -0.30% | 5천 |
|---|
| 2026.06.25 | ₩40,971 | ₩40,971 | ₩40,605 | ₩40,660 | -0.76% | 4.9천 |
|---|
| 2026.06.24 | ₩40,270 | ₩40,657 | ₩40,254 | ₩40,254 | -0.04% | 4.3천 |
|---|
| 2026.06.23 | ₩40,310 | ₩40,429 | ₩40,097 | ₩40,180 | -0.32% | 4.7천 |
|---|
| 2026.06.22 | ₩40,150 | ₩40,385 | ₩40,150 | ₩40,385 | +0.59% | 5.1천 |
|---|
| 2026.06.18 | ₩40,017 | ₩40,110 | ₩39,937 | ₩40,078 | +0.15% | 2.8천 |
|---|
| 2026.06.17 | ₩40,310 | ₩40,444 | ₩39,712 | ₩39,712 | -1.48% | 2.6천 |
|---|
| 2026.06.16 | ₩40,297 | ₩40,364 | ₩40,095 | ₩40,095 | -0.50% | 4.3천 |
|---|
| 2026.06.15 | ₩40,230 | ₩40,377 | ₩40,123 | ₩40,123 | -0.27% | 1.6천 |
|---|
| 2026.06.12 | ₩40,097 | ₩40,257 | ₩39,966 | ₩40,133 | +0.09% | 4천 |
|---|
| 2026.06.11 | ₩39,263 | ₩39,788 | ₩39,209 | ₩39,788 | +1.34% | 3.9천 |
|---|
| 2026.06.10 | ₩39,337 | ₩39,396 | ₩38,913 | ₩38,913 | -1.08% | 4.9천 |
|---|
| 2026.06.09 | ₩39,436 | ₩39,436 | ₩38,689 | ₩39,248 | -0.48% | 4.6천 |
|---|
| 2026.06.08 | ₩39,142 | ₩39,243 | ₩38,908 | ₩38,908 | -0.60% | 7.5천 |
|---|
| 2026.06.05 | ₩39,241 | ₩39,243 | ₩38,801 | ₩38,801 | -1.12% | 4.9천 |
|---|
| 2026.06.04 | ₩39,543 | ₩39,630 | ₩39,376 | ₩39,479 | -0.16% | 4.8천 |
|---|
| 2026.06.03 | ₩39,416 | ₩39,416 | ₩39,229 | ₩39,315 | -0.26% | 4.9천 |
|---|
| 2026.06.02 | ₩39,296 | ₩39,341 | ₩39,223 | ₩39,295 | -0.00% | 2.8천 |
|---|
| 2026.06.01 | ₩38,575 | ₩39,002 | ₩38,548 | ₩38,831 | +0.66% | 9.8천 |
|---|
| 2026.05.29 | ₩38,902 | ₩38,962 | ₩38,875 | ₩38,875 | -0.07% | 35.3만 |
|---|
| 2026.05.28 | ₩39,096 | ₩39,229 | ₩39,002 | ₩39,002 | -0.24% | 4.7천 |
|---|
| 2026.05.27 | ₩39,309 | ₩39,309 | ₩39,086 | ₩39,086 | -0.57% | 2.5천 |
|---|
| 2026.05.26 | ₩39,169 | ₩39,332 | ₩39,109 | ₩39,332 | +0.42% | 2.9천 |
|---|
| 2026.05.22 | ₩40,457 | ₩40,457 | ₩38,682 | ₩38,849 | -3.98% | 3.4천 |
|---|
| 2026.05.21 | ₩38,335 | ₩38,615 | ₩38,328 | ₩38,555 | +0.57% | 2.8천 |
|---|
| 2026.05.20 | ₩38,295 | ₩38,735 | ₩38,295 | ₩38,508 | +0.56% | 4.1만 |
|---|
| 2026.05.19 | ₩37,974 | ₩38,188 | ₩37,940 | ₩37,940 | -0.09% | 4.5천 |
|---|
| 2026.05.18 | ₩38,148 | ₩38,355 | ₩38,121 | ₩38,268 | +0.31% | 6.4천 |
|---|
| 2026.05.15 | ₩38,548 | ₩38,548 | ₩38,283 | ₩38,283 | -0.69% | 1.9천 |
|---|
| 2026.05.14 | ₩38,962 | ₩39,122 | ₩38,922 | ₩38,974 | +0.03% | 5.8천 |
|---|
| 2026.05.13 | ₩38,855 | ₩38,989 | ₩38,682 | ₩38,862 | +0.02% | 6.5천 |
|---|
| 2026.05.12 | ₩38,875 | ₩38,936 | ₩38,308 | ₩38,834 | -0.11% | 4.9천 |
|---|
| 2026.05.11 | ₩39,036 | ₩39,149 | ₩38,936 | ₩38,992 | -0.11% | 5.1천 |
|---|
| 2026.05.08 | ₩38,802 | ₩39,096 | ₩38,802 | ₩38,957 | +0.40% | 3천 |
|---|
| 2026.05.07 | ₩39,076 | ₩39,076 | ₩38,682 | ₩38,737 | -0.87% | 3천 |
|---|
| 2026.05.06 | ₩39,002 | ₩39,363 | ₩39,002 | ₩39,293 | +0.75% | 4.3천 |
|---|
| 2026.05.05 | ₩38,949 | ₩39,096 | ₩38,791 | ₩38,901 | -0.12% | 2.7천 |
|---|
| 2026.05.04 | ₩38,642 | ₩38,642 | ₩38,201 | ₩38,458 | -0.48% | 3.4천 |
|---|
| 2026.05.01 | ₩38,446 | ₩38,775 | ₩38,446 | ₩38,614 | +0.44% | 3.4천 |
|---|
| 2026.04.30 | ₩38,188 | ₩38,622 | ₩38,188 | ₩38,622 | +1.14% | 2.9천 |
|---|
| 2026.04.29 | ₩38,168 | ₩38,168 | ₩37,881 | ₩37,976 | -0.50% | 2.8천 |
|---|
| 2026.04.28 | ₩38,093 | ₩38,205 | ₩37,948 | ₩38,205 | +0.29% | 2.4천 |
|---|
| 2026.04.27 | ₩38,475 | ₩38,558 | ₩38,348 | ₩38,558 | +0.22% | 3.9천 |
|---|
| 2026.04.24 | ₩38,508 | ₩38,682 | ₩38,482 | ₩38,515 | +0.02% | 9.5천 |
|---|
| 2026.04.23 | ₩38,615 | ₩38,735 | ₩38,139 | ₩38,508 | -0.28% | 3천 |
|---|
| 2026.04.22 | ₩38,442 | ₩38,522 | ₩38,229 | ₩38,378 | -0.17% | 1.3천 |
|---|
| 2026.04.21 | ₩38,308 | ₩38,442 | ₩38,228 | ₩38,347 | +0.10% | 1.9천 |
|---|
| 2026.04.20 | ₩38,575 | ₩38,669 | ₩38,455 | ₩38,526 | -0.13% | 6.6천 |
|---|
| 2026.04.17 | ₩38,362 | ₩38,571 | ₩38,338 | ₩38,430 | +0.18% | 3.2천 |
|---|
| 2026.04.16 | ₩37,948 | ₩37,948 | ₩37,574 | ₩37,663 | -0.75% | 5.7천 |
|---|
| 2026.04.15 | ₩37,654 | ₩37,761 | ₩37,595 | ₩37,603 | -0.13% | 4.2천 |
|---|
| 2026.04.14 | ₩37,914 | ₩38,015 | ₩37,837 | ₩37,837 | -0.20% | 3.9천 |
|---|
| 2026.04.13 | ₩37,401 | ₩37,750 | ₩37,307 | ₩37,750 | +0.94% | 3.5천 |
|---|
| 2026.04.10 | ₩37,414 | ₩37,507 | ₩37,369 | ₩37,369 | -0.12% | 3.4천 |
|---|
| 2026.04.09 | ₩37,282 | ₩37,694 | ₩37,282 | ₩37,559 | +0.74% | 2.3천 |
|---|
| 2026.04.08 | ₩37,260 | ₩37,527 | ₩37,147 | ₩37,410 | +0.40% | 5.7천 |
|---|
| 2026.04.07 | ₩36,186 | ₩36,426 | ₩36,186 | ₩36,317 | +0.36% | 5.1천 |
|---|
| 2026.04.06 | ₩34,237 | ₩38,976 | ₩34,237 | ₩36,202 | +5.74% | 7.6천 |
|---|
| 2026.04.02 | ₩36,119 | ₩36,119 | ₩35,772 | ₩36,038 | -0.23% | 1.4만 |
|---|
| 2026.04.01 | ₩36,106 | ₩36,226 | ₩35,839 | ₩35,956 | -0.41% | 3.1천 |
|---|
| 2026.03.31 | ₩35,225 | ₩35,528 | ₩35,011 | ₩35,528 | +0.86% | 6.9천 |
|---|
| 2026.03.30 | ₩34,831 | ₩35,051 | ₩34,491 | ₩34,543 | -0.83% | 3.4천 |
|---|
| 2026.03.27 | ₩35,305 | ₩35,305 | ₩34,808 | ₩34,808 | -1.41% | 2.5천 |
|---|
| 2026.03.26 | ₩35,252 | ₩35,999 | ₩35,252 | ₩35,302 | +0.14% | 4.6천 |
|---|
| 2026.03.25 | ₩35,839 | ₩35,946 | ₩35,533 | ₩35,864 | +0.07% | 2천 |
|---|
| 2026.03.24 | ₩35,425 | ₩35,785 | ₩35,358 | ₩35,553 | +0.36% | 9.1천 |
|---|
| 2026.03.23 | ₩35,665 | ₩35,759 | ₩35,278 | ₩35,354 | -0.87% | 6.4천 |
|---|
| 2026.03.20 | ₩34,985 | ₩34,985 | ₩34,507 | ₩34,507 | -1.37% | 2.2천 |
|---|
| 2026.03.19 | ₩35,158 | ₩35,301 | ₩34,891 | ₩35,301 | +0.41% | 1.9만 |
|---|
| 2026.03.18 | ₩35,639 | ₩37,013 | ₩35,234 | ₩35,234 | -1.13% | 2.2만 |
|---|
| 2026.03.17 | ₩35,672 | ₩35,672 | ₩35,569 | ₩35,569 | -0.29% | 2.7천 |
|---|
| 2026.03.16 | ₩35,665 | ₩35,679 | ₩35,372 | ₩35,381 | -0.80% | 1.1만 |
|---|
| 2026.03.13 | ₩35,018 | ₩35,143 | ₩34,946 | ₩35,045 | +0.08% | 4천 |
|---|
| 2026.03.12 | ₩35,207 | ₩35,365 | ₩35,074 | ₩35,074 | -0.38% | 4.2천 |
|---|
| 2026.03.11 | ₩35,852 | ₩35,939 | ₩35,492 | ₩35,711 | -0.39% | 2천 |
|---|
| 2026.03.10 | ₩36,052 | ₩36,253 | ₩35,745 | ₩35,745 | -0.85% | 2.7천 |
|---|
| 2026.03.09 | ₩34,985 | ₩35,872 | ₩34,985 | ₩35,835 | +2.43% | 3.6천 |
|---|
| 2026.03.06 | ₩35,651 | ₩35,651 | ₩35,490 | ₩35,490 | -0.45% | 2.3천 |
|---|
| 2026.03.05 | ₩36,359 | ₩36,373 | ₩35,934 | ₩36,246 | -0.31% | 5.1천 |
|---|
| 2026.03.04 | ₩36,847 | ₩36,915 | ₩36,760 | ₩36,915 | +0.18% | 2.3천 |
|---|
| 2026.03.03 | ₩36,146 | ₩36,905 | ₩36,146 | ₩36,797 | +1.80% | 2.7천 |
|---|
| 2026.03.02 | ₩36,880 | ₩37,407 | ₩36,880 | ₩37,407 | +1.43% | 2.3천 |
|---|
| 2026.02.27 | ₩37,027 | ₩37,072 | ₩36,900 | ₩37,072 | +0.12% | 4.3천 |
|---|
| 2026.02.26 | ₩37,187 | ₩37,363 | ₩37,067 | ₩37,363 | +0.47% | 3.8천 |
|---|
| 2026.02.25 | ₩36,960 | ₩37,227 | ₩36,893 | ₩37,211 | +0.68% | 5.2천 |
|---|
| 2026.02.24 | ₩36,893 | ₩37,040 | ₩36,840 | ₩37,016 | +0.33% | 3.1천 |
|---|
| 2026.02.23 | ₩36,546 | ₩36,680 | ₩36,466 | ₩36,653 | +0.29% | 3천 |
|---|
| 2026.02.20 | ₩37,000 | ₩37,184 | ₩36,893 | ₩37,184 | +0.50% | 2.3천 |
|---|
| 2026.02.19 | ₩36,827 | ₩36,919 | ₩36,693 | ₩36,919 | +0.25% | 4.6천 |
|---|
| 2026.02.18 | ₩37,107 | ₩37,107 | ₩36,920 | ₩36,921 | -0.50% | 3.7천 |
|---|
| 2026.02.17 | ₩36,720 | ₩36,853 | ₩36,600 | ₩36,777 | +0.16% | 5.3천 |
|---|
| 2026.02.13 | ₩36,920 | ₩36,920 | ₩36,813 | ₩36,817 | -0.28% | 2.6천 |
|---|
| 2026.02.12 | ₩37,027 | ₩37,027 | ₩36,474 | ₩36,474 | -1.49% | 4.4천 |
|---|
| 2026.02.11 | ₩36,860 | ₩36,973 | ₩36,860 | ₩36,951 | +0.25% | 2.6천 |
|---|
| 2026.02.10 | ₩37,000 | ₩37,013 | ₩36,912 | ₩36,912 | -0.24% | 3천 |
|---|
| 2026.02.09 | ₩36,793 | ₩37,080 | ₩36,793 | ₩36,860 | +0.18% | 1.8천 |
|---|
| 2026.02.06 | ₩36,706 | ₩36,840 | ₩36,666 | ₩36,829 | +0.33% | 2.3천 |
|---|
| 2026.02.05 | ₩36,106 | ₩36,166 | ₩35,854 | ₩35,860 | -0.68% | 6.6천 |
|---|
| 2026.02.04 | ₩35,946 | ₩35,959 | ₩35,705 | ₩35,884 | -0.17% | 3.5천 |
|---|
| 2026.02.03 | ₩36,026 | ₩36,035 | ₩35,785 | ₩36,035 | +0.03% | 2.8천 |
|---|
| 2026.02.02 | ₩35,812 | ₩36,039 | ₩35,812 | ₩35,963 | +0.42% | 3.9천 |
|---|
| 2026.01.30 | ₩35,705 | ₩35,705 | ₩35,465 | ₩35,509 | -0.55% | 4천 |
|---|
| 2026.01.29 | ₩35,392 | ₩35,747 | ₩35,392 | ₩35,747 | +1.00% | 2.4천 |
|---|
| 2026.01.28 | ₩35,652 | ₩35,676 | ₩35,599 | ₩35,676 | +0.07% | 1.6천 |
|---|
| 2026.01.27 | ₩35,652 | ₩35,705 | ₩35,452 | ₩35,599 | -0.15% | 3.6천 |
|---|
| 2026.01.26 | ₩35,772 | ₩35,772 | ₩35,560 | ₩35,612 | -0.45% | 5.3천 |
|---|
| 2026.01.23 | ₩35,692 | ₩35,759 | ₩35,518 | ₩35,576 | -0.33% | 2.8천 |
|---|
| 2026.01.22 | ₩36,092 | ₩36,106 | ₩35,946 | ₩35,980 | -0.31% | 3.3천 |
|---|
| 2026.01.21 | ₩35,799 | ₩36,186 | ₩35,765 | ₩36,088 | +0.81% | 2.1천 |
|---|
| 2026.01.20 | ₩35,659 | ₩35,659 | ₩35,278 | ₩35,398 | -0.73% | 8.2천 |
|---|
| 2026.01.16 | ₩35,659 | ₩35,732 | ₩35,599 | ₩35,620 | -0.11% | 5.5천 |
|---|
| 2026.01.15 | ₩35,779 | ₩35,879 | ₩35,705 | ₩35,723 | -0.16% | 5.6천 |
|---|
| 2026.01.14 | ₩35,111 | ₩35,225 | ₩35,065 | ₩35,203 | +0.26% | 3.4천 |
|---|
| 2026.01.13 | ₩35,118 | ₩35,171 | ₩35,078 | ₩35,113 | -0.02% | 4천 |
|---|
| 2026.01.12 | ₩35,018 | ₩35,091 | ₩34,971 | ₩35,074 | +0.16% | 3.6천 |
|---|
| 2026.01.09 | ₩34,798 | ₩35,011 | ₩34,798 | ₩34,966 | +0.48% | 4.3천 |
|---|
| 2026.01.08 | ₩34,571 | ₩34,664 | ₩34,571 | ₩34,631 | +0.17% | 2.8천 |
|---|
| 2026.01.07 | ₩34,614 | ₩34,718 | ₩34,597 | ₩34,675 | +0.18% | 5.9천 |
|---|
| 2026.01.06 | ₩34,384 | ₩34,791 | ₩34,337 | ₩34,791 | +1.18% | 2.9천 |
|---|
| 2026.01.05 | ₩34,344 | ₩34,477 | ₩34,290 | ₩34,363 | +0.05% | 2천 |
|---|
| 2026.01.02 | ₩33,837 | ₩34,004 | ₩33,757 | ₩33,983 | +0.43% | 2.2천 |
|---|
| 2025.12.31 | ₩33,723 | ₩33,757 | ₩33,572 | ₩33,572 | -0.45% | 3.8천 |
|---|
| 2025.12.30 | ₩34,064 | ₩34,064 | ₩33,914 | ₩33,914 | -0.44% | 1.8천 |
|---|
| 2025.12.29 | ₩34,050 | ₩34,050 | ₩33,997 | ₩34,049 | -0.00% | 2.4천 |
|---|
| 2025.12.26 | ₩34,190 | ₩34,234 | ₩34,130 | ₩34,234 | +0.13% | 1.2천 |
|---|
| 2025.12.24 | ₩34,184 | ₩34,276 | ₩34,184 | ₩34,274 | +0.27% | 2.5천 |
|---|
| 2025.12.23 | ₩34,250 | ₩34,270 | ₩34,170 | ₩34,264 | +0.04% | 3.4천 |
|---|
| 2025.12.22 | ₩34,317 | ₩34,357 | ₩34,250 | ₩34,261 | -0.16% | 5.2천 |
|---|
| 2025.12.19 | ₩33,957 | ₩34,000 | ₩33,957 | ₩34,000 | +0.13% | 2천 |
|---|
| 2025.12.18 | ₩33,878 | ₩33,943 | ₩33,676 | ₩33,717 | -0.48% | 7.2천 |
|---|
| 2025.12.17 | ₩33,690 | ₩33,690 | ₩33,510 | ₩33,514 | -0.52% | 1.9천 |
|---|
| 2025.12.16 | ₩33,703 | ₩33,703 | ₩33,464 | ₩33,671 | -0.10% | 3.1천 |
|---|
| 2025.12.15 | ₩33,937 | ₩33,937 | ₩33,886 | ₩33,917 | -0.06% | 1.7천 |
|---|
| 2025.12.12 | ₩33,917 | ₩33,997 | ₩33,877 | ₩33,918 | +0.00% | 5천 |
|---|
| 2025.12.11 | ₩34,264 | ₩34,387 | ₩34,220 | ₩34,384 | +0.35% | 3.1천 |
|---|
| 2025.12.10 | ₩33,654 | ₩33,996 | ₩33,570 | ₩33,996 | +1.02% | 3.9천 |
|---|
| 2025.12.09 | ₩33,663 | ₩33,663 | ₩33,460 | ₩33,460 | -0.60% | 200.7만 |
|---|
| 2025.12.08 | ₩33,443 | ₩33,443 | ₩33,443 | ₩33,443 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩33,656 | ₩33,656 | ₩33,656 | ₩33,656 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩33,623 | ₩33,623 | ₩33,603 | ₩33,603 | -0.06% | 200 |
|---|