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 | ₩38,818 | ₩39,189 | ₩38,818 | ₩38,975 | +0.40% | 1.6만 |
| 2026.10.08 | ₩38,747 | ₩38,861 | ₩38,480 | ₩38,805 | +0.15% | 1.1만 |
| 2026.10.07 | ₩38,828 | ₩38,893 | ₩38,641 | ₩38,747 | -0.21% | 3.1만 |
| 2026.10.06 | ₩40,231 | ₩40,231 | ₩39,416 | ₩39,428 | -2.00% | 1만 |
| 2026.10.05 | ₩39,316 | ₩39,723 | ₩39,162 | ₩39,468 | +0.39% | 2.3만 |
| 2026.10.02 | ₩39,295 | ₩39,442 | ₩39,275 | ₩39,336 | +0.10% | 1.1만 |
| 2026.10.01 | ₩38,026 | ₩38,854 | ₩38,026 | ₩38,814 | +2.07% | 6.6만 |
| 2026.09.30 | ₩38,387 | ₩39,162 | ₩38,365 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,365 |
| -0.06% |
| 9.8만 |
| 2026.09.29 | ₩38,747 | ₩38,747 | ₩38,256 | ₩38,578 | -0.44% | 1.3만 |
|---|
| 2026.09.28 | ₩38,734 | ₩39,884 | ₩38,440 | ₩38,784 | +0.13% | 3.4만 |
|---|
| 2026.09.25 | ₩38,480 | ₩38,948 | ₩38,480 | ₩38,921 | +1.15% | 2.3만 |
|---|
| 2026.09.24 | ₩38,694 | ₩38,881 | ₩38,534 | ₩38,757 | +0.16% | 2.1만 |
|---|
| 2026.09.23 | ₩39,202 | ₩39,696 | ₩38,844 | ₩38,844 | -0.91% | 1.1만 |
|---|
| 2026.09.22 | ₩39,242 | ₩39,309 | ₩39,008 | ₩39,127 | -0.29% | 2.9만 |
|---|
| 2026.09.21 | ₩39,135 | ₩39,175 | ₩39,001 | ₩39,020 | -0.29% | 1.3만 |
|---|
| 2026.09.18 | ₩39,175 | ₩39,175 | ₩38,768 | ₩39,001 | -0.44% | 1.1만 |
|---|
| 2026.09.17 | ₩39,229 | ₩39,242 | ₩38,948 | ₩39,083 | -0.37% | 1.5만 |
|---|
| 2026.09.16 | ₩39,160 | ₩39,309 | ₩38,560 | ₩38,809 | -0.90% | 2만 |
|---|
| 2026.09.15 | ₩39,035 | ₩39,147 | ₩38,861 | ₩38,960 | -0.19% | 8.6천 |
|---|
| 2026.09.14 | ₩39,322 | ₩39,409 | ₩39,136 | ₩39,136 | -0.47% | 1.1만 |
|---|
| 2026.09.11 | ₩39,489 | ₩39,696 | ₩39,469 | ₩39,563 | +0.19% | 1.3만 |
|---|
| 2026.09.10 | ₩40,244 | ₩40,244 | ₩39,201 | ₩39,215 | -2.56% | 1.4만 |
|---|
| 2026.09.09 | ₩39,696 | ₩39,710 | ₩39,576 | ₩39,659 | -0.09% | 9.6천 |
|---|
| 2026.09.08 | ₩40,071 | ₩40,391 | ₩40,000 | ₩40,000 | -0.18% | 1.4만 |
|---|
| 2026.09.04 | ₩40,311 | ₩40,365 | ₩40,137 | ₩40,311 | 0.00% | 17만 |
|---|
| 2026.09.03 | ₩39,750 | ₩40,204 | ₩39,723 | ₩40,097 | +0.87% | 1.2만 |
|---|
| 2026.09.02 | ₩39,763 | ₩39,964 | ₩39,718 | ₩39,790 | +0.07% | 1.8만 |
|---|
| 2026.09.01 | ₩39,830 | ₩39,990 | ₩39,543 | ₩39,548 | -0.71% | 2.3만 |
|---|
| 2026.08.31 | ₩40,178 | ₩40,178 | ₩39,854 | ₩40,004 | -0.43% | 5.1만 |
|---|
| 2026.08.28 | ₩40,231 | ₩40,605 | ₩40,231 | ₩40,256 | +0.06% | 36만 |
|---|
| 2026.08.27 | ₩39,777 | ₩40,873 | ₩39,777 | ₩40,792 | +2.55% | 3.6만 |
|---|
| 2026.08.26 | ₩40,833 | ₩40,833 | ₩40,647 | ₩40,690 | -0.35% | 29만 |
|---|
| 2026.08.25 | ₩41,822 | ₩41,822 | ₩40,391 | ₩40,494 | -3.17% | 5.5천 |
|---|
| 2026.08.24 | ₩40,542 | ₩40,645 | ₩40,405 | ₩40,476 | -0.16% | 7.6천 |
|---|
| 2026.08.21 | ₩40,512 | ₩40,819 | ₩40,501 | ₩40,747 | +0.58% | 2.4만 |
|---|
| 2026.08.20 | ₩40,766 | ₩40,792 | ₩40,513 | ₩40,513 | -0.62% | 1.3만 |
|---|
| 2026.08.19 | ₩41,187 | ₩41,314 | ₩40,879 | ₩40,882 | -0.74% | 5.2만 |
|---|
| 2026.08.18 | ₩42,249 | ₩42,249 | ₩41,213 | ₩41,213 | -2.45% | 8.6천 |
|---|
| 2026.08.17 | ₩42,396 | ₩42,396 | ₩41,688 | ₩41,791 | -1.43% | 4.4만 |
|---|
| 2026.08.14 | ₩41,744 | ₩41,795 | ₩41,655 | ₩41,788 | +0.11% | 2.3만 |
|---|
| 2026.08.13 | ₩41,768 | ₩41,768 | ₩41,441 | ₩41,489 | -0.67% | 8.2천 |
|---|
| 2026.08.12 | ₩41,394 | ₩41,554 | ₩41,314 | ₩41,434 | +0.10% | 1.3만 |
|---|
| 2026.08.11 | ₩41,180 | ₩41,434 | ₩41,153 | ₩41,153 | -0.06% | 2.7만 |
|---|
| 2026.08.10 | ₩41,340 | ₩41,354 | ₩41,076 | ₩41,076 | -0.64% | 10.5만 |
|---|
| 2026.08.07 | ₩41,207 | ₩41,381 | ₩41,127 | ₩41,266 | +0.14% | 9.8천 |
|---|
| 2026.08.06 | ₩41,207 | ₩41,240 | ₩40,806 | ₩40,859 | -0.84% | 9.8천 |
|---|
| 2026.08.05 | ₩41,113 | ₩41,381 | ₩40,913 | ₩40,968 | -0.35% | 1.6만 |
|---|
| 2026.08.04 | ₩40,913 | ₩41,247 | ₩40,792 | ₩41,100 | +0.46% | 1.5만 |
|---|
| 2026.08.03 | ₩40,485 | ₩40,685 | ₩40,465 | ₩40,632 | +0.36% | 17.6만 |
|---|
| 2026.07.31 | ₩40,512 | ₩40,538 | ₩40,011 | ₩40,223 | -0.71% | 109.7만 |
|---|
| 2026.07.30 | ₩39,984 | ₩40,311 | ₩39,980 | ₩40,256 | +0.68% | 4.2만 |
|---|
| 2026.07.29 | ₩40,011 | ₩40,371 | ₩39,735 | ₩39,735 | -0.69% | 7.8천 |
|---|
| 2026.07.28 | ₩40,365 | ₩40,429 | ₩40,311 | ₩40,429 | +0.16% | 3.2천 |
|---|
| 2026.07.27 | ₩40,285 | ₩40,417 | ₩40,175 | ₩40,417 | +0.33% | 3천 |
|---|
| 2026.07.24 | ₩39,723 | ₩40,679 | ₩39,723 | ₩40,406 | +1.72% | 3만 |
|---|
| 2026.07.23 | ₩40,432 | ₩40,432 | ₩40,150 | ₩40,231 | -0.50% | 7천 |
|---|
| 2026.07.22 | ₩40,552 | ₩40,565 | ₩40,425 | ₩40,446 | -0.26% | 9.7만 |
|---|
| 2026.07.21 | ₩40,525 | ₩40,538 | ₩40,432 | ₩40,538 | +0.03% | 2.4천 |
|---|
| 2026.07.20 | ₩40,334 | ₩40,391 | ₩40,045 | ₩40,045 | -0.72% | 6천 |
|---|
| 2026.07.17 | ₩40,271 | ₩40,365 | ₩40,244 | ₩40,247 | -0.06% | 3천 |
|---|
| 2026.07.16 | ₩40,632 | ₩40,672 | ₩40,326 | ₩40,403 | -0.56% | 6.5천 |
|---|
| 2026.07.15 | ₩41,153 | ₩41,153 | ₩40,178 | ₩40,282 | -2.12% | 3.6천 |
|---|
| 2026.07.14 | ₩40,378 | ₩40,378 | ₩40,151 | ₩40,252 | -0.31% | 6.5천 |
|---|
| 2026.07.13 | ₩40,285 | ₩40,285 | ₩39,977 | ₩40,043 | -0.60% | 3.3천 |
|---|
| 2026.07.10 | ₩41,113 | ₩41,113 | ₩40,238 | ₩40,290 | -2.00% | 3.3천 |
|---|
| 2026.07.09 | ₩40,445 | ₩40,512 | ₩40,285 | ₩40,285 | -0.40% | 9.4천 |
|---|
| 2026.07.08 | ₩39,763 | ₩39,897 | ₩39,503 | ₩39,723 | -0.10% | 2.6만 |
|---|
| 2026.07.07 | ₩40,164 | ₩40,244 | ₩40,077 | ₩40,113 | -0.13% | 6.8천 |
|---|
| 2026.07.06 | ₩40,552 | ₩40,687 | ₩40,485 | ₩40,514 | -0.09% | 2.1만 |
|---|
| 2026.07.02 | ₩40,766 | ₩40,766 | ₩40,031 | ₩40,294 | -1.16% | 3.4천 |
|---|
| 2026.07.01 | ₩40,873 | ₩41,153 | ₩40,596 | ₩40,596 | -0.68% | 9만 |
|---|
| 2026.06.30 | ₩40,164 | ₩41,127 | ₩40,164 | ₩41,008 | +2.10% | 6.9천 |
|---|
| 2026.06.29 | ₩40,425 | ₩40,591 | ₩40,378 | ₩40,591 | +0.41% | 5.5천 |
|---|
| 2026.06.26 | ₩40,712 | ₩40,819 | ₩40,450 | ₩40,589 | -0.30% | 5천 |
|---|
| 2026.06.25 | ₩41,026 | ₩41,026 | ₩40,660 | ₩40,715 | -0.76% | 4.9천 |
|---|
| 2026.06.24 | ₩40,325 | ₩40,712 | ₩40,309 | ₩40,309 | -0.04% | 4.3천 |
|---|
| 2026.06.23 | ₩40,365 | ₩40,484 | ₩40,151 | ₩40,234 | -0.32% | 4.7천 |
|---|
| 2026.06.22 | ₩40,204 | ₩40,440 | ₩40,204 | ₩40,440 | +0.59% | 5.1천 |
|---|
| 2026.06.18 | ₩40,071 | ₩40,164 | ₩39,990 | ₩40,132 | +0.15% | 2.8천 |
|---|
| 2026.06.17 | ₩40,365 | ₩40,498 | ₩39,766 | ₩39,766 | -1.48% | 2.6천 |
|---|
| 2026.06.16 | ₩40,351 | ₩40,418 | ₩40,150 | ₩40,150 | -0.50% | 4.3천 |
|---|
| 2026.06.15 | ₩40,285 | ₩40,432 | ₩40,178 | ₩40,178 | -0.27% | 1.6천 |
|---|
| 2026.06.12 | ₩40,151 | ₩40,311 | ₩40,020 | ₩40,187 | +0.09% | 4천 |
|---|
| 2026.06.11 | ₩39,316 | ₩39,842 | ₩39,262 | ₩39,842 | +1.34% | 3.9천 |
|---|
| 2026.06.10 | ₩39,390 | ₩39,449 | ₩38,965 | ₩38,965 | -1.08% | 4.9천 |
|---|
| 2026.06.09 | ₩39,489 | ₩39,489 | ₩38,741 | ₩39,301 | -0.48% | 4.6천 |
|---|
| 2026.06.08 | ₩39,195 | ₩39,295 | ₩38,960 | ₩38,960 | -0.60% | 7.5천 |
|---|
| 2026.06.05 | ₩39,294 | ₩39,295 | ₩38,853 | ₩38,853 | -1.12% | 4.9천 |
|---|
| 2026.06.04 | ₩39,596 | ₩39,683 | ₩39,429 | ₩39,532 | -0.16% | 4.8천 |
|---|
| 2026.06.03 | ₩39,469 | ₩39,469 | ₩39,282 | ₩39,368 | -0.26% | 4.9천 |
|---|
| 2026.06.02 | ₩39,349 | ₩39,394 | ₩39,275 | ₩39,348 | -0.00% | 2.8천 |
|---|
| 2026.06.01 | ₩38,627 | ₩39,055 | ₩38,600 | ₩38,884 | +0.66% | 9.8천 |
|---|
| 2026.05.29 | ₩38,955 | ₩39,015 | ₩38,928 | ₩38,928 | -0.07% | 35.3만 |
|---|
| 2026.05.28 | ₩39,148 | ₩39,282 | ₩39,055 | ₩39,055 | -0.24% | 4.7천 |
|---|
| 2026.05.27 | ₩39,362 | ₩39,362 | ₩39,139 | ₩39,139 | -0.57% | 2.5천 |
|---|
| 2026.05.26 | ₩39,222 | ₩39,385 | ₩39,162 | ₩39,385 | +0.42% | 2.9천 |
|---|
| 2026.05.22 | ₩40,512 | ₩40,512 | ₩38,734 | ₩38,901 | -3.98% | 3.4천 |
|---|
| 2026.05.21 | ₩38,387 | ₩38,667 | ₩38,380 | ₩38,607 | +0.57% | 2.8천 |
|---|
| 2026.05.20 | ₩38,346 | ₩38,788 | ₩38,346 | ₩38,560 | +0.56% | 4.1만 |
|---|
| 2026.05.19 | ₩38,026 | ₩38,240 | ₩37,991 | ₩37,991 | -0.09% | 4.5천 |
|---|
| 2026.05.18 | ₩38,199 | ₩38,407 | ₩38,173 | ₩38,320 | +0.31% | 6.4천 |
|---|
| 2026.05.15 | ₩38,600 | ₩38,600 | ₩38,334 | ₩38,334 | -0.69% | 1.9천 |
|---|
| 2026.05.14 | ₩39,015 | ₩39,175 | ₩38,975 | ₩39,027 | +0.03% | 5.8천 |
|---|
| 2026.05.13 | ₩38,908 | ₩39,042 | ₩38,734 | ₩38,915 | +0.02% | 6.5천 |
|---|
| 2026.05.12 | ₩38,928 | ₩38,988 | ₩38,360 | ₩38,886 | -0.11% | 4.9천 |
|---|
| 2026.05.11 | ₩39,088 | ₩39,202 | ₩38,988 | ₩39,044 | -0.11% | 5.1천 |
|---|
| 2026.05.08 | ₩38,854 | ₩39,148 | ₩38,854 | ₩39,009 | +0.40% | 3천 |
|---|
| 2026.05.07 | ₩39,128 | ₩39,128 | ₩38,734 | ₩38,789 | -0.87% | 3천 |
|---|
| 2026.05.06 | ₩39,055 | ₩39,416 | ₩39,055 | ₩39,346 | +0.75% | 4.3천 |
|---|
| 2026.05.05 | ₩39,001 | ₩39,148 | ₩38,844 | ₩38,953 | -0.12% | 2.7천 |
|---|
| 2026.05.04 | ₩38,694 | ₩38,694 | ₩38,253 | ₩38,510 | -0.48% | 3.4천 |
|---|
| 2026.05.01 | ₩38,498 | ₩38,828 | ₩38,498 | ₩38,666 | +0.44% | 3.4천 |
|---|
| 2026.04.30 | ₩38,240 | ₩38,674 | ₩38,240 | ₩38,674 | +1.14% | 2.9천 |
|---|
| 2026.04.29 | ₩38,220 | ₩38,220 | ₩37,932 | ₩38,027 | -0.50% | 2.8천 |
|---|
| 2026.04.28 | ₩38,145 | ₩38,257 | ₩37,999 | ₩38,257 | +0.29% | 2.4천 |
|---|
| 2026.04.27 | ₩38,527 | ₩38,610 | ₩38,400 | ₩38,610 | +0.22% | 3.9천 |
|---|
| 2026.04.24 | ₩38,560 | ₩38,734 | ₩38,534 | ₩38,567 | +0.02% | 9.5천 |
|---|
| 2026.04.23 | ₩38,667 | ₩38,788 | ₩38,190 | ₩38,560 | -0.28% | 3천 |
|---|
| 2026.04.22 | ₩38,494 | ₩38,574 | ₩38,281 | ₩38,429 | -0.17% | 1.3천 |
|---|
| 2026.04.21 | ₩38,360 | ₩38,494 | ₩38,280 | ₩38,399 | +0.10% | 1.9천 |
|---|
| 2026.04.20 | ₩38,627 | ₩38,721 | ₩38,507 | ₩38,578 | -0.13% | 6.6천 |
|---|
| 2026.04.17 | ₩38,413 | ₩38,623 | ₩38,389 | ₩38,481 | +0.18% | 3.2천 |
|---|
| 2026.04.16 | ₩37,999 | ₩37,999 | ₩37,625 | ₩37,714 | -0.75% | 5.7천 |
|---|
| 2026.04.15 | ₩37,705 | ₩37,812 | ₩37,646 | ₩37,654 | -0.13% | 4.2천 |
|---|
| 2026.04.14 | ₩37,966 | ₩38,066 | ₩37,888 | ₩37,888 | -0.20% | 3.9천 |
|---|
| 2026.04.13 | ₩37,451 | ₩37,801 | ₩37,357 | ₩37,801 | +0.94% | 3.5천 |
|---|
| 2026.04.10 | ₩37,464 | ₩37,558 | ₩37,419 | ₩37,419 | -0.12% | 3.4천 |
|---|
| 2026.04.09 | ₩37,332 | ₩37,745 | ₩37,332 | ₩37,610 | +0.74% | 2.3천 |
|---|
| 2026.04.08 | ₩37,311 | ₩37,578 | ₩37,197 | ₩37,460 | +0.40% | 5.7천 |
|---|
| 2026.04.07 | ₩36,235 | ₩36,475 | ₩36,235 | ₩36,366 | +0.36% | 5.1천 |
|---|
| 2026.04.06 | ₩34,283 | ₩39,028 | ₩34,283 | ₩36,251 | +5.74% | 7.6천 |
|---|
| 2026.04.02 | ₩36,168 | ₩36,168 | ₩35,820 | ₩36,086 | -0.23% | 1.4만 |
|---|
| 2026.04.01 | ₩36,154 | ₩36,275 | ₩35,887 | ₩36,005 | -0.41% | 3.1천 |
|---|
| 2026.03.31 | ₩35,272 | ₩35,576 | ₩35,058 | ₩35,576 | +0.86% | 6.9천 |
|---|
| 2026.03.30 | ₩34,878 | ₩35,099 | ₩34,537 | ₩34,589 | -0.83% | 3.4천 |
|---|
| 2026.03.27 | ₩35,353 | ₩35,353 | ₩34,855 | ₩34,855 | -1.41% | 2.5천 |
|---|
| 2026.03.26 | ₩35,299 | ₩36,048 | ₩35,299 | ₩35,350 | +0.14% | 4.6천 |
|---|
| 2026.03.25 | ₩35,887 | ₩35,994 | ₩35,581 | ₩35,913 | +0.07% | 2천 |
|---|
| 2026.03.24 | ₩35,473 | ₩35,834 | ₩35,406 | ₩35,601 | +0.36% | 9.1천 |
|---|
| 2026.03.23 | ₩35,713 | ₩35,807 | ₩35,326 | ₩35,402 | -0.87% | 6.4천 |
|---|
| 2026.03.20 | ₩35,032 | ₩35,032 | ₩34,553 | ₩34,553 | -1.37% | 2.2천 |
|---|
| 2026.03.19 | ₩35,206 | ₩35,349 | ₩34,938 | ₩35,349 | +0.41% | 1.9만 |
|---|
| 2026.03.18 | ₩35,687 | ₩37,063 | ₩35,282 | ₩35,282 | -1.13% | 2.2만 |
|---|
| 2026.03.17 | ₩35,720 | ₩35,720 | ₩35,617 | ₩35,617 | -0.29% | 2.7천 |
|---|
| 2026.03.16 | ₩35,713 | ₩35,727 | ₩35,419 | ₩35,429 | -0.80% | 1.1만 |
|---|
| 2026.03.13 | ₩35,065 | ₩35,191 | ₩34,993 | ₩35,092 | +0.08% | 4천 |
|---|
| 2026.03.12 | ₩35,255 | ₩35,413 | ₩35,121 | ₩35,121 | -0.38% | 4.2천 |
|---|
| 2026.03.11 | ₩35,901 | ₩35,987 | ₩35,540 | ₩35,759 | -0.39% | 2천 |
|---|
| 2026.03.10 | ₩36,101 | ₩36,302 | ₩35,794 | ₩35,794 | -0.85% | 2.7천 |
|---|
| 2026.03.09 | ₩35,032 | ₩35,921 | ₩35,032 | ₩35,883 | +2.43% | 3.6천 |
|---|
| 2026.03.06 | ₩35,699 | ₩35,699 | ₩35,538 | ₩35,538 | -0.45% | 2.3천 |
|---|
| 2026.03.05 | ₩36,408 | ₩36,422 | ₩35,982 | ₩36,295 | -0.31% | 5.1천 |
|---|
| 2026.03.04 | ₩36,896 | ₩36,964 | ₩36,809 | ₩36,964 | +0.18% | 2.3천 |
|---|
| 2026.03.03 | ₩36,195 | ₩36,955 | ₩36,195 | ₩36,847 | +1.80% | 2.7천 |
|---|
| 2026.03.02 | ₩36,930 | ₩37,458 | ₩36,930 | ₩37,458 | +1.43% | 2.3천 |
|---|
| 2026.02.27 | ₩37,077 | ₩37,122 | ₩36,950 | ₩37,122 | +0.12% | 4.3천 |
|---|
| 2026.02.26 | ₩37,237 | ₩37,414 | ₩37,117 | ₩37,414 | +0.47% | 3.8천 |
|---|
| 2026.02.25 | ₩37,010 | ₩37,277 | ₩36,943 | ₩37,261 | +0.68% | 5.2천 |
|---|
| 2026.02.24 | ₩36,943 | ₩37,090 | ₩36,890 | ₩37,066 | +0.33% | 3.1천 |
|---|
| 2026.02.23 | ₩36,596 | ₩36,729 | ₩36,515 | ₩36,702 | +0.29% | 3천 |
|---|
| 2026.02.20 | ₩37,050 | ₩37,234 | ₩36,943 | ₩37,234 | +0.50% | 2.3천 |
|---|
| 2026.02.19 | ₩36,876 | ₩36,968 | ₩36,743 | ₩36,968 | +0.25% | 4.6천 |
|---|
| 2026.02.18 | ₩37,157 | ₩37,157 | ₩36,970 | ₩36,971 | -0.50% | 3.7천 |
|---|
| 2026.02.17 | ₩36,769 | ₩36,903 | ₩36,649 | ₩36,827 | +0.16% | 5.3천 |
|---|
| 2026.02.13 | ₩36,970 | ₩36,970 | ₩36,863 | ₩36,867 | -0.28% | 2.6천 |
|---|
| 2026.02.12 | ₩37,077 | ₩37,077 | ₩36,523 | ₩36,523 | -1.49% | 4.4천 |
|---|
| 2026.02.11 | ₩36,910 | ₩37,023 | ₩36,910 | ₩37,001 | +0.25% | 2.6천 |
|---|
| 2026.02.10 | ₩37,050 | ₩37,063 | ₩36,962 | ₩36,962 | -0.24% | 3천 |
|---|
| 2026.02.09 | ₩36,843 | ₩37,130 | ₩36,843 | ₩36,910 | +0.18% | 1.8천 |
|---|
| 2026.02.06 | ₩36,756 | ₩36,890 | ₩36,716 | ₩36,879 | +0.33% | 2.3천 |
|---|
| 2026.02.05 | ₩36,154 | ₩36,215 | ₩35,902 | ₩35,909 | -0.68% | 6.6천 |
|---|
| 2026.02.04 | ₩35,994 | ₩36,007 | ₩35,754 | ₩35,933 | -0.17% | 3.5천 |
|---|
| 2026.02.03 | ₩36,074 | ₩36,084 | ₩35,834 | ₩36,084 | +0.03% | 2.8천 |
|---|
| 2026.02.02 | ₩35,860 | ₩36,088 | ₩35,860 | ₩36,011 | +0.42% | 3.9천 |
|---|
| 2026.01.30 | ₩35,754 | ₩35,754 | ₩35,513 | ₩35,557 | -0.55% | 4천 |
|---|
| 2026.01.29 | ₩35,439 | ₩35,795 | ₩35,439 | ₩35,795 | +1.00% | 2.4천 |
|---|
| 2026.01.28 | ₩35,700 | ₩35,724 | ₩35,647 | ₩35,724 | +0.07% | 1.6천 |
|---|
| 2026.01.27 | ₩35,700 | ₩35,754 | ₩35,500 | ₩35,647 | -0.15% | 3.6천 |
|---|
| 2026.01.26 | ₩35,820 | ₩35,820 | ₩35,608 | ₩35,660 | -0.45% | 5.3천 |
|---|
| 2026.01.23 | ₩35,740 | ₩35,807 | ₩35,566 | ₩35,624 | -0.33% | 2.8천 |
|---|
| 2026.01.22 | ₩36,141 | ₩36,154 | ₩35,994 | ₩36,029 | -0.31% | 3.3천 |
|---|
| 2026.01.21 | ₩35,847 | ₩36,235 | ₩35,814 | ₩36,137 | +0.81% | 2.1천 |
|---|
| 2026.01.20 | ₩35,707 | ₩35,707 | ₩35,326 | ₩35,446 | -0.73% | 8.2천 |
|---|
| 2026.01.16 | ₩35,707 | ₩35,780 | ₩35,647 | ₩35,668 | -0.11% | 5.5천 |
|---|
| 2026.01.15 | ₩35,827 | ₩35,927 | ₩35,754 | ₩35,771 | -0.16% | 5.6천 |
|---|
| 2026.01.14 | ₩35,159 | ₩35,272 | ₩35,112 | ₩35,251 | +0.26% | 3.4천 |
|---|
| 2026.01.13 | ₩35,165 | ₩35,219 | ₩35,125 | ₩35,160 | -0.02% | 4천 |
|---|
| 2026.01.12 | ₩35,065 | ₩35,139 | ₩35,018 | ₩35,121 | +0.16% | 3.6천 |
|---|
| 2026.01.09 | ₩34,845 | ₩35,058 | ₩34,845 | ₩35,013 | +0.48% | 4.3천 |
|---|
| 2026.01.08 | ₩34,617 | ₩34,711 | ₩34,617 | ₩34,678 | +0.17% | 2.8천 |
|---|
| 2026.01.07 | ₩34,660 | ₩34,764 | ₩34,644 | ₩34,722 | +0.18% | 5.9천 |
|---|
| 2026.01.06 | ₩34,430 | ₩34,838 | ₩34,384 | ₩34,838 | +1.18% | 2.9천 |
|---|
| 2026.01.05 | ₩34,390 | ₩34,524 | ₩34,337 | ₩34,409 | +0.05% | 2천 |
|---|
| 2026.01.02 | ₩33,882 | ₩34,049 | ₩33,802 | ₩34,029 | +0.43% | 2.2천 |
|---|
| 2025.12.31 | ₩33,769 | ₩33,802 | ₩33,618 | ₩33,618 | -0.45% | 3.8천 |
|---|
| 2025.12.30 | ₩34,110 | ₩34,110 | ₩33,960 | ₩33,960 | -0.44% | 1.8천 |
|---|
| 2025.12.29 | ₩34,096 | ₩34,096 | ₩34,043 | ₩34,095 | -0.00% | 2.4천 |
|---|
| 2025.12.26 | ₩34,236 | ₩34,281 | ₩34,176 | ₩34,281 | +0.13% | 1.2천 |
|---|
| 2025.12.24 | ₩34,230 | ₩34,322 | ₩34,230 | ₩34,321 | +0.27% | 2.5천 |
|---|
| 2025.12.23 | ₩34,297 | ₩34,317 | ₩34,216 | ₩34,310 | +0.04% | 3.4천 |
|---|
| 2025.12.22 | ₩34,363 | ₩34,404 | ₩34,297 | ₩34,307 | -0.16% | 5.2천 |
|---|
| 2025.12.19 | ₩34,003 | ₩34,045 | ₩34,003 | ₩34,045 | +0.13% | 2천 |
|---|
| 2025.12.18 | ₩33,924 | ₩33,989 | ₩33,722 | ₩33,762 | -0.48% | 7.2천 |
|---|
| 2025.12.17 | ₩33,735 | ₩33,735 | ₩33,555 | ₩33,559 | -0.52% | 1.9천 |
|---|
| 2025.12.16 | ₩33,749 | ₩33,749 | ₩33,509 | ₩33,717 | -0.10% | 3.1천 |
|---|
| 2025.12.15 | ₩33,983 | ₩33,983 | ₩33,932 | ₩33,962 | -0.06% | 1.7천 |
|---|
| 2025.12.12 | ₩33,962 | ₩34,043 | ₩33,922 | ₩33,964 | +0.00% | 5천 |
|---|
| 2025.12.11 | ₩34,310 | ₩34,433 | ₩34,266 | ₩34,430 | +0.35% | 3.1천 |
|---|
| 2025.12.10 | ₩33,699 | ₩34,041 | ₩33,615 | ₩34,041 | +1.02% | 3.9천 |
|---|
| 2025.12.09 | ₩33,709 | ₩33,709 | ₩33,505 | ₩33,505 | -0.60% | 200.7만 |
|---|
| 2025.12.08 | ₩33,488 | ₩33,488 | ₩33,488 | ₩33,488 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩33,702 | ₩33,702 | ₩33,702 | ₩33,702 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩33,668 | ₩33,668 | ₩33,648 | ₩33,648 | -0.06% | 200 |
|---|