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 | ₩38,757 | ₩39,127 | ₩38,757 | ₩38,913 | +0.40% | 1.6만 |
| 2026.10.08 | ₩38,687 | ₩38,800 | ₩38,420 | ₩38,744 | +0.15% | 1.1만 |
| 2026.10.07 | ₩38,767 | ₩38,832 | ₩38,580 | ₩38,687 | -0.21% | 3.1만 |
| 2026.10.06 | ₩40,168 | ₩40,168 | ₩39,354 | ₩39,366 | -2.00% | 1만 |
| 2026.10.05 | ₩39,254 | ₩39,661 | ₩39,100 | ₩39,406 | +0.39% | 2.3만 |
| 2026.10.02 | ₩39,234 | ₩39,381 | ₩39,214 | ₩39,274 | +0.10% | 1.1만 |
| 2026.10.01 | ₩37,966 | ₩38,793 | ₩37,966 | ₩38,753 | +2.07% | 6.6만 |
| 2026.09.30 | ₩38,326 | ₩39,100 | ₩38,305 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,305 |
| -0.06% |
| 9.8만 |
| 2026.09.29 | ₩38,687 | ₩38,687 | ₩38,195 | ₩38,517 | -0.44% | 1.3만 |
|---|
| 2026.09.28 | ₩38,673 | ₩39,821 | ₩38,380 | ₩38,723 | +0.13% | 3.4만 |
|---|
| 2026.09.25 | ₩38,420 | ₩38,887 | ₩38,420 | ₩38,860 | +1.15% | 2.3만 |
|---|
| 2026.09.24 | ₩38,633 | ₩38,820 | ₩38,473 | ₩38,696 | +0.16% | 2.1만 |
|---|
| 2026.09.23 | ₩39,140 | ₩39,634 | ₩38,783 | ₩38,783 | -0.91% | 1.1만 |
|---|
| 2026.09.22 | ₩39,180 | ₩39,247 | ₩38,947 | ₩39,066 | -0.29% | 2.9만 |
|---|
| 2026.09.21 | ₩39,074 | ₩39,114 | ₩38,940 | ₩38,959 | -0.29% | 1.3만 |
|---|
| 2026.09.18 | ₩39,114 | ₩39,114 | ₩38,707 | ₩38,940 | -0.44% | 1.1만 |
|---|
| 2026.09.17 | ₩39,167 | ₩39,180 | ₩38,887 | ₩39,022 | -0.37% | 1.5만 |
|---|
| 2026.09.16 | ₩39,099 | ₩39,247 | ₩38,500 | ₩38,748 | -0.90% | 2만 |
|---|
| 2026.09.15 | ₩38,973 | ₩39,086 | ₩38,800 | ₩38,899 | -0.19% | 8.6천 |
|---|
| 2026.09.14 | ₩39,260 | ₩39,347 | ₩39,075 | ₩39,075 | -0.47% | 1.1만 |
|---|
| 2026.09.11 | ₩39,427 | ₩39,634 | ₩39,407 | ₩39,501 | +0.19% | 1.3만 |
|---|
| 2026.09.10 | ₩40,181 | ₩40,181 | ₩39,139 | ₩39,154 | -2.56% | 1.4만 |
|---|
| 2026.09.09 | ₩39,634 | ₩39,647 | ₩39,514 | ₩39,597 | -0.09% | 9.6천 |
|---|
| 2026.09.08 | ₩40,008 | ₩40,328 | ₩39,937 | ₩39,937 | -0.18% | 1.4만 |
|---|
| 2026.09.04 | ₩40,248 | ₩40,301 | ₩40,074 | ₩40,248 | 0.00% | 17만 |
|---|
| 2026.09.03 | ₩39,687 | ₩40,141 | ₩39,661 | ₩40,034 | +0.87% | 1.2만 |
|---|
| 2026.09.02 | ₩39,701 | ₩39,901 | ₩39,655 | ₩39,727 | +0.07% | 1.8만 |
|---|
| 2026.09.01 | ₩39,768 | ₩39,928 | ₩39,481 | ₩39,486 | -0.71% | 2.3만 |
|---|
| 2026.08.31 | ₩40,114 | ₩40,114 | ₩39,792 | ₩39,941 | -0.43% | 5.1만 |
|---|
| 2026.08.28 | ₩40,168 | ₩40,542 | ₩40,168 | ₩40,193 | +0.06% | 36만 |
|---|
| 2026.08.27 | ₩39,714 | ₩40,808 | ₩39,714 | ₩40,728 | +2.55% | 3.6만 |
|---|
| 2026.08.26 | ₩40,768 | ₩40,768 | ₩40,583 | ₩40,626 | -0.35% | 29만 |
|---|
| 2026.08.25 | ₩41,756 | ₩41,756 | ₩40,328 | ₩40,431 | -3.17% | 5.5천 |
|---|
| 2026.08.24 | ₩40,479 | ₩40,582 | ₩40,341 | ₩40,412 | -0.16% | 7.6천 |
|---|
| 2026.08.21 | ₩40,448 | ₩40,755 | ₩40,437 | ₩40,683 | +0.58% | 2.4만 |
|---|
| 2026.08.20 | ₩40,702 | ₩40,728 | ₩40,449 | ₩40,449 | -0.62% | 1.3만 |
|---|
| 2026.08.19 | ₩41,122 | ₩41,249 | ₩40,815 | ₩40,818 | -0.74% | 5.2만 |
|---|
| 2026.08.18 | ₩42,183 | ₩42,183 | ₩41,149 | ₩41,149 | -2.45% | 8.6천 |
|---|
| 2026.08.17 | ₩42,330 | ₩42,330 | ₩41,622 | ₩41,725 | -1.43% | 4.4만 |
|---|
| 2026.08.14 | ₩41,678 | ₩41,729 | ₩41,589 | ₩41,723 | +0.11% | 2.3만 |
|---|
| 2026.08.13 | ₩41,703 | ₩41,703 | ₩41,376 | ₩41,424 | -0.67% | 8.2천 |
|---|
| 2026.08.12 | ₩41,329 | ₩41,489 | ₩41,249 | ₩41,369 | +0.10% | 1.3만 |
|---|
| 2026.08.11 | ₩41,115 | ₩41,369 | ₩41,089 | ₩41,089 | -0.06% | 2.7만 |
|---|
| 2026.08.10 | ₩41,275 | ₩41,289 | ₩41,011 | ₩41,011 | -0.64% | 10.5만 |
|---|
| 2026.08.07 | ₩41,142 | ₩41,315 | ₩41,062 | ₩41,201 | +0.14% | 9.8천 |
|---|
| 2026.08.06 | ₩41,142 | ₩41,175 | ₩40,742 | ₩40,795 | -0.84% | 9.8천 |
|---|
| 2026.08.05 | ₩41,049 | ₩41,315 | ₩40,848 | ₩40,903 | -0.35% | 1.6만 |
|---|
| 2026.08.04 | ₩40,848 | ₩41,182 | ₩40,728 | ₩41,035 | +0.46% | 1.5만 |
|---|
| 2026.08.03 | ₩40,421 | ₩40,622 | ₩40,401 | ₩40,568 | +0.36% | 17.6만 |
|---|
| 2026.07.31 | ₩40,448 | ₩40,475 | ₩39,948 | ₩40,160 | -0.71% | 109.7만 |
|---|
| 2026.07.30 | ₩39,921 | ₩40,248 | ₩39,917 | ₩40,193 | +0.68% | 4.2만 |
|---|
| 2026.07.29 | ₩39,948 | ₩40,308 | ₩39,673 | ₩39,673 | -0.69% | 7.8천 |
|---|
| 2026.07.28 | ₩40,301 | ₩40,365 | ₩40,248 | ₩40,365 | +0.16% | 3.2천 |
|---|
| 2026.07.27 | ₩40,221 | ₩40,353 | ₩40,112 | ₩40,353 | +0.33% | 3천 |
|---|
| 2026.07.24 | ₩39,661 | ₩40,615 | ₩39,661 | ₩40,343 | +1.72% | 3만 |
|---|
| 2026.07.23 | ₩40,368 | ₩40,368 | ₩40,086 | ₩40,168 | -0.50% | 7천 |
|---|
| 2026.07.22 | ₩40,488 | ₩40,501 | ₩40,361 | ₩40,383 | -0.26% | 9.7만 |
|---|
| 2026.07.21 | ₩40,461 | ₩40,475 | ₩40,368 | ₩40,475 | +0.03% | 2.4천 |
|---|
| 2026.07.20 | ₩40,271 | ₩40,328 | ₩39,982 | ₩39,982 | -0.72% | 6천 |
|---|
| 2026.07.17 | ₩40,208 | ₩40,301 | ₩40,181 | ₩40,184 | -0.06% | 3천 |
|---|
| 2026.07.16 | ₩40,568 | ₩40,608 | ₩40,263 | ₩40,340 | -0.56% | 6.5천 |
|---|
| 2026.07.15 | ₩41,089 | ₩41,089 | ₩40,114 | ₩40,219 | -2.12% | 3.6천 |
|---|
| 2026.07.14 | ₩40,315 | ₩40,315 | ₩40,088 | ₩40,189 | -0.31% | 6.5천 |
|---|
| 2026.07.13 | ₩40,221 | ₩40,221 | ₩39,914 | ₩39,980 | -0.60% | 3.3천 |
|---|
| 2026.07.10 | ₩41,049 | ₩41,049 | ₩40,175 | ₩40,227 | -2.00% | 3.3천 |
|---|
| 2026.07.09 | ₩40,381 | ₩40,448 | ₩40,221 | ₩40,221 | -0.40% | 9.4천 |
|---|
| 2026.07.08 | ₩39,701 | ₩39,834 | ₩39,441 | ₩39,661 | -0.10% | 2.6만 |
|---|
| 2026.07.07 | ₩40,101 | ₩40,181 | ₩40,014 | ₩40,050 | -0.13% | 6.8천 |
|---|
| 2026.07.06 | ₩40,488 | ₩40,623 | ₩40,421 | ₩40,451 | -0.09% | 2.1만 |
|---|
| 2026.07.02 | ₩40,702 | ₩40,702 | ₩39,968 | ₩40,231 | -1.16% | 3.4천 |
|---|
| 2026.07.01 | ₩40,808 | ₩41,089 | ₩40,532 | ₩40,532 | -0.68% | 9만 |
|---|
| 2026.06.30 | ₩40,101 | ₩41,062 | ₩40,101 | ₩40,943 | +2.10% | 6.9천 |
|---|
| 2026.06.29 | ₩40,361 | ₩40,527 | ₩40,315 | ₩40,527 | +0.41% | 5.5천 |
|---|
| 2026.06.26 | ₩40,648 | ₩40,755 | ₩40,387 | ₩40,525 | -0.30% | 5천 |
|---|
| 2026.06.25 | ₩40,962 | ₩40,962 | ₩40,596 | ₩40,651 | -0.76% | 4.9천 |
|---|
| 2026.06.24 | ₩40,261 | ₩40,648 | ₩40,245 | ₩40,245 | -0.04% | 4.3천 |
|---|
| 2026.06.23 | ₩40,301 | ₩40,420 | ₩40,088 | ₩40,171 | -0.32% | 4.7천 |
|---|
| 2026.06.22 | ₩40,141 | ₩40,376 | ₩40,141 | ₩40,376 | +0.59% | 5.1천 |
|---|
| 2026.06.18 | ₩40,008 | ₩40,101 | ₩39,928 | ₩40,069 | +0.15% | 2.8천 |
|---|
| 2026.06.17 | ₩40,301 | ₩40,435 | ₩39,703 | ₩39,703 | -1.48% | 2.6천 |
|---|
| 2026.06.16 | ₩40,288 | ₩40,355 | ₩40,086 | ₩40,086 | -0.50% | 4.3천 |
|---|
| 2026.06.15 | ₩40,221 | ₩40,368 | ₩40,114 | ₩40,114 | -0.27% | 1.6천 |
|---|
| 2026.06.12 | ₩40,088 | ₩40,248 | ₩39,957 | ₩40,124 | +0.09% | 4천 |
|---|
| 2026.06.11 | ₩39,254 | ₩39,780 | ₩39,200 | ₩39,780 | +1.34% | 3.9천 |
|---|
| 2026.06.10 | ₩39,328 | ₩39,387 | ₩38,904 | ₩38,904 | -1.08% | 4.9천 |
|---|
| 2026.06.09 | ₩39,427 | ₩39,427 | ₩38,680 | ₩39,239 | -0.48% | 4.6천 |
|---|
| 2026.06.08 | ₩39,134 | ₩39,234 | ₩38,899 | ₩38,899 | -0.60% | 7.5천 |
|---|
| 2026.06.05 | ₩39,232 | ₩39,234 | ₩38,792 | ₩38,792 | -1.12% | 4.9천 |
|---|
| 2026.06.04 | ₩39,534 | ₩39,621 | ₩39,367 | ₩39,470 | -0.16% | 4.8천 |
|---|
| 2026.06.03 | ₩39,407 | ₩39,407 | ₩39,220 | ₩39,306 | -0.26% | 4.9천 |
|---|
| 2026.06.02 | ₩39,287 | ₩39,332 | ₩39,214 | ₩39,286 | -0.00% | 2.8천 |
|---|
| 2026.06.01 | ₩38,566 | ₩38,994 | ₩38,540 | ₩38,823 | +0.66% | 9.8천 |
|---|
| 2026.05.29 | ₩38,893 | ₩38,953 | ₩38,867 | ₩38,867 | -0.07% | 35.3만 |
|---|
| 2026.05.28 | ₩39,087 | ₩39,220 | ₩38,994 | ₩38,994 | -0.24% | 4.7천 |
|---|
| 2026.05.27 | ₩39,300 | ₩39,300 | ₩39,078 | ₩39,078 | -0.57% | 2.5천 |
|---|
| 2026.05.26 | ₩39,160 | ₩39,323 | ₩39,100 | ₩39,323 | +0.42% | 2.9천 |
|---|
| 2026.05.22 | ₩40,448 | ₩40,448 | ₩38,673 | ₩38,840 | -3.98% | 3.4천 |
|---|
| 2026.05.21 | ₩38,326 | ₩38,607 | ₩38,320 | ₩38,546 | +0.57% | 2.8천 |
|---|
| 2026.05.20 | ₩38,286 | ₩38,727 | ₩38,286 | ₩38,500 | +0.56% | 4.1만 |
|---|
| 2026.05.19 | ₩37,966 | ₩38,179 | ₩37,931 | ₩37,931 | -0.09% | 4.5천 |
|---|
| 2026.05.18 | ₩38,139 | ₩38,346 | ₩38,113 | ₩38,260 | +0.31% | 6.4천 |
|---|
| 2026.05.15 | ₩38,540 | ₩38,540 | ₩38,274 | ₩38,274 | -0.69% | 1.9천 |
|---|
| 2026.05.14 | ₩38,953 | ₩39,114 | ₩38,913 | ₩38,965 | +0.03% | 5.8천 |
|---|
| 2026.05.13 | ₩38,847 | ₩38,980 | ₩38,673 | ₩38,853 | +0.02% | 6.5천 |
|---|
| 2026.05.12 | ₩38,867 | ₩38,927 | ₩38,300 | ₩38,825 | -0.11% | 4.9천 |
|---|
| 2026.05.11 | ₩39,027 | ₩39,140 | ₩38,927 | ₩38,983 | -0.11% | 5.1천 |
|---|
| 2026.05.08 | ₩38,793 | ₩39,087 | ₩38,793 | ₩38,948 | +0.40% | 3천 |
|---|
| 2026.05.07 | ₩39,067 | ₩39,067 | ₩38,673 | ₩38,728 | -0.87% | 3천 |
|---|
| 2026.05.06 | ₩38,994 | ₩39,354 | ₩38,994 | ₩39,284 | +0.75% | 4.3천 |
|---|
| 2026.05.05 | ₩38,940 | ₩39,087 | ₩38,783 | ₩38,892 | -0.12% | 2.7천 |
|---|
| 2026.05.04 | ₩38,633 | ₩38,633 | ₩38,193 | ₩38,449 | -0.48% | 3.4천 |
|---|
| 2026.05.01 | ₩38,437 | ₩38,767 | ₩38,437 | ₩38,605 | +0.44% | 3.4천 |
|---|
| 2026.04.30 | ₩38,179 | ₩38,613 | ₩38,179 | ₩38,613 | +1.14% | 2.9천 |
|---|
| 2026.04.29 | ₩38,159 | ₩38,159 | ₩37,873 | ₩37,967 | -0.50% | 2.8천 |
|---|
| 2026.04.28 | ₩38,085 | ₩38,197 | ₩37,939 | ₩38,197 | +0.29% | 2.4천 |
|---|
| 2026.04.27 | ₩38,466 | ₩38,549 | ₩38,340 | ₩38,549 | +0.22% | 3.9천 |
|---|
| 2026.04.24 | ₩38,500 | ₩38,673 | ₩38,473 | ₩38,506 | +0.02% | 9.5천 |
|---|
| 2026.04.23 | ₩38,607 | ₩38,727 | ₩38,130 | ₩38,500 | -0.28% | 3천 |
|---|
| 2026.04.22 | ₩38,433 | ₩38,513 | ₩38,221 | ₩38,369 | -0.17% | 1.3천 |
|---|
| 2026.04.21 | ₩38,300 | ₩38,433 | ₩38,220 | ₩38,338 | +0.10% | 1.9천 |
|---|
| 2026.04.20 | ₩38,566 | ₩38,660 | ₩38,446 | ₩38,517 | -0.13% | 6.6천 |
|---|
| 2026.04.17 | ₩38,353 | ₩38,562 | ₩38,329 | ₩38,421 | +0.18% | 3.2천 |
|---|
| 2026.04.16 | ₩37,939 | ₩37,939 | ₩37,566 | ₩37,655 | -0.75% | 5.7천 |
|---|
| 2026.04.15 | ₩37,646 | ₩37,752 | ₩37,587 | ₩37,595 | -0.13% | 4.2천 |
|---|
| 2026.04.14 | ₩37,906 | ₩38,006 | ₩37,829 | ₩37,829 | -0.20% | 3.9천 |
|---|
| 2026.04.13 | ₩37,392 | ₩37,742 | ₩37,299 | ₩37,742 | +0.94% | 3.5천 |
|---|
| 2026.04.10 | ₩37,405 | ₩37,499 | ₩37,360 | ₩37,360 | -0.12% | 3.4천 |
|---|
| 2026.04.09 | ₩37,273 | ₩37,686 | ₩37,273 | ₩37,551 | +0.74% | 2.3천 |
|---|
| 2026.04.08 | ₩37,252 | ₩37,519 | ₩37,139 | ₩37,401 | +0.40% | 5.7천 |
|---|
| 2026.04.07 | ₩36,178 | ₩36,418 | ₩36,178 | ₩36,309 | +0.36% | 5.1천 |
|---|
| 2026.04.06 | ₩34,229 | ₩38,967 | ₩34,229 | ₩36,194 | +5.74% | 7.6천 |
|---|
| 2026.04.02 | ₩36,111 | ₩36,111 | ₩35,764 | ₩36,030 | -0.23% | 1.4만 |
|---|
| 2026.04.01 | ₩36,098 | ₩36,218 | ₩35,831 | ₩35,948 | -0.41% | 3.1천 |
|---|
| 2026.03.31 | ₩35,217 | ₩35,520 | ₩35,003 | ₩35,520 | +0.86% | 6.9천 |
|---|
| 2026.03.30 | ₩34,823 | ₩35,043 | ₩34,483 | ₩34,535 | -0.83% | 3.4천 |
|---|
| 2026.03.27 | ₩35,297 | ₩35,297 | ₩34,801 | ₩34,801 | -1.41% | 2.5천 |
|---|
| 2026.03.26 | ₩35,244 | ₩35,991 | ₩35,244 | ₩35,294 | +0.14% | 4.6천 |
|---|
| 2026.03.25 | ₩35,831 | ₩35,938 | ₩35,525 | ₩35,856 | +0.07% | 2천 |
|---|
| 2026.03.24 | ₩35,417 | ₩35,777 | ₩35,350 | ₩35,545 | +0.36% | 9.1천 |
|---|
| 2026.03.23 | ₩35,657 | ₩35,751 | ₩35,270 | ₩35,346 | -0.87% | 6.4천 |
|---|
| 2026.03.20 | ₩34,977 | ₩34,977 | ₩34,499 | ₩34,499 | -1.37% | 2.2천 |
|---|
| 2026.03.19 | ₩35,150 | ₩35,293 | ₩34,883 | ₩35,293 | +0.41% | 1.9만 |
|---|
| 2026.03.18 | ₩35,631 | ₩37,005 | ₩35,226 | ₩35,226 | -1.13% | 2.2만 |
|---|
| 2026.03.17 | ₩35,664 | ₩35,664 | ₩35,561 | ₩35,561 | -0.29% | 2.7천 |
|---|
| 2026.03.16 | ₩35,657 | ₩35,671 | ₩35,364 | ₩35,373 | -0.80% | 1.1만 |
|---|
| 2026.03.13 | ₩35,010 | ₩35,136 | ₩34,938 | ₩35,037 | +0.08% | 4천 |
|---|
| 2026.03.12 | ₩35,200 | ₩35,357 | ₩35,066 | ₩35,066 | -0.38% | 4.2천 |
|---|
| 2026.03.11 | ₩35,844 | ₩35,931 | ₩35,484 | ₩35,703 | -0.39% | 2천 |
|---|
| 2026.03.10 | ₩36,044 | ₩36,244 | ₩35,737 | ₩35,737 | -0.85% | 2.7천 |
|---|
| 2026.03.09 | ₩34,977 | ₩35,864 | ₩34,977 | ₩35,827 | +2.43% | 3.6천 |
|---|
| 2026.03.06 | ₩35,643 | ₩35,643 | ₩35,482 | ₩35,482 | -0.45% | 2.3천 |
|---|
| 2026.03.05 | ₩36,351 | ₩36,365 | ₩35,926 | ₩36,238 | -0.31% | 5.1천 |
|---|
| 2026.03.04 | ₩36,838 | ₩36,906 | ₩36,752 | ₩36,906 | +0.18% | 2.3천 |
|---|
| 2026.03.03 | ₩36,138 | ₩36,897 | ₩36,138 | ₩36,789 | +1.80% | 2.7천 |
|---|
| 2026.03.02 | ₩36,872 | ₩37,399 | ₩36,872 | ₩37,399 | +1.43% | 2.3천 |
|---|
| 2026.02.27 | ₩37,018 | ₩37,064 | ₩36,892 | ₩37,064 | +0.12% | 4.3천 |
|---|
| 2026.02.26 | ₩37,179 | ₩37,355 | ₩37,059 | ₩37,355 | +0.47% | 3.8천 |
|---|
| 2026.02.25 | ₩36,952 | ₩37,219 | ₩36,885 | ₩37,203 | +0.68% | 5.2천 |
|---|
| 2026.02.24 | ₩36,885 | ₩37,032 | ₩36,832 | ₩37,008 | +0.33% | 3.1천 |
|---|
| 2026.02.23 | ₩36,538 | ₩36,672 | ₩36,458 | ₩36,645 | +0.29% | 3천 |
|---|
| 2026.02.20 | ₩36,992 | ₩37,176 | ₩36,885 | ₩37,176 | +0.50% | 2.3천 |
|---|
| 2026.02.19 | ₩36,818 | ₩36,910 | ₩36,685 | ₩36,910 | +0.25% | 4.6천 |
|---|
| 2026.02.18 | ₩37,099 | ₩37,099 | ₩36,912 | ₩36,913 | -0.50% | 3.7천 |
|---|
| 2026.02.17 | ₩36,712 | ₩36,845 | ₩36,591 | ₩36,769 | +0.16% | 5.3천 |
|---|
| 2026.02.13 | ₩36,912 | ₩36,912 | ₩36,805 | ₩36,809 | -0.28% | 2.6천 |
|---|
| 2026.02.12 | ₩37,018 | ₩37,018 | ₩36,466 | ₩36,466 | -1.49% | 4.4천 |
|---|
| 2026.02.11 | ₩36,852 | ₩36,965 | ₩36,852 | ₩36,942 | +0.25% | 2.6천 |
|---|
| 2026.02.10 | ₩36,992 | ₩37,005 | ₩36,904 | ₩36,904 | -0.24% | 3천 |
|---|
| 2026.02.09 | ₩36,785 | ₩37,072 | ₩36,785 | ₩36,852 | +0.18% | 1.8천 |
|---|
| 2026.02.06 | ₩36,698 | ₩36,832 | ₩36,658 | ₩36,821 | +0.33% | 2.3천 |
|---|
| 2026.02.05 | ₩36,098 | ₩36,158 | ₩35,845 | ₩35,852 | -0.68% | 6.6천 |
|---|
| 2026.02.04 | ₩35,938 | ₩35,951 | ₩35,697 | ₩35,876 | -0.17% | 3.5천 |
|---|
| 2026.02.03 | ₩36,018 | ₩36,027 | ₩35,777 | ₩36,027 | +0.03% | 2.8천 |
|---|
| 2026.02.02 | ₩35,804 | ₩36,031 | ₩35,804 | ₩35,955 | +0.42% | 3.9천 |
|---|
| 2026.01.30 | ₩35,697 | ₩35,697 | ₩35,457 | ₩35,501 | -0.55% | 4천 |
|---|
| 2026.01.29 | ₩35,384 | ₩35,739 | ₩35,384 | ₩35,739 | +1.00% | 2.4천 |
|---|
| 2026.01.28 | ₩35,644 | ₩35,668 | ₩35,591 | ₩35,668 | +0.07% | 1.6천 |
|---|
| 2026.01.27 | ₩35,644 | ₩35,697 | ₩35,444 | ₩35,591 | -0.15% | 3.6천 |
|---|
| 2026.01.26 | ₩35,764 | ₩35,764 | ₩35,552 | ₩35,604 | -0.45% | 5.3천 |
|---|
| 2026.01.23 | ₩35,684 | ₩35,751 | ₩35,511 | ₩35,568 | -0.33% | 2.8천 |
|---|
| 2026.01.22 | ₩36,084 | ₩36,098 | ₩35,938 | ₩35,972 | -0.31% | 3.3천 |
|---|
| 2026.01.21 | ₩35,791 | ₩36,178 | ₩35,757 | ₩36,080 | +0.81% | 2.1천 |
|---|
| 2026.01.20 | ₩35,651 | ₩35,651 | ₩35,270 | ₩35,390 | -0.73% | 8.2천 |
|---|
| 2026.01.16 | ₩35,651 | ₩35,724 | ₩35,591 | ₩35,612 | -0.11% | 5.5천 |
|---|
| 2026.01.15 | ₩35,771 | ₩35,871 | ₩35,697 | ₩35,715 | -0.16% | 5.6천 |
|---|
| 2026.01.14 | ₩35,103 | ₩35,217 | ₩35,057 | ₩35,196 | +0.26% | 3.4천 |
|---|
| 2026.01.13 | ₩35,110 | ₩35,164 | ₩35,070 | ₩35,105 | -0.02% | 4천 |
|---|
| 2026.01.12 | ₩35,010 | ₩35,083 | ₩34,963 | ₩35,066 | +0.16% | 3.6천 |
|---|
| 2026.01.09 | ₩34,790 | ₩35,003 | ₩34,790 | ₩34,958 | +0.48% | 4.3천 |
|---|
| 2026.01.08 | ₩34,563 | ₩34,656 | ₩34,563 | ₩34,623 | +0.17% | 2.8천 |
|---|
| 2026.01.07 | ₩34,606 | ₩34,710 | ₩34,590 | ₩34,667 | +0.18% | 5.9천 |
|---|
| 2026.01.06 | ₩34,376 | ₩34,783 | ₩34,329 | ₩34,783 | +1.18% | 2.9천 |
|---|
| 2026.01.05 | ₩34,336 | ₩34,470 | ₩34,283 | ₩34,355 | +0.05% | 2천 |
|---|
| 2026.01.02 | ₩33,829 | ₩33,996 | ₩33,749 | ₩33,976 | +0.43% | 2.2천 |
|---|
| 2025.12.31 | ₩33,716 | ₩33,749 | ₩33,565 | ₩33,565 | -0.45% | 3.8천 |
|---|
| 2025.12.30 | ₩34,056 | ₩34,056 | ₩33,906 | ₩33,906 | -0.44% | 1.8천 |
|---|
| 2025.12.29 | ₩34,043 | ₩34,043 | ₩33,989 | ₩34,041 | -0.00% | 2.4천 |
|---|
| 2025.12.26 | ₩34,183 | ₩34,227 | ₩34,123 | ₩34,227 | +0.13% | 1.2천 |
|---|
| 2025.12.24 | ₩34,176 | ₩34,268 | ₩34,176 | ₩34,267 | +0.27% | 2.5천 |
|---|
| 2025.12.23 | ₩34,243 | ₩34,263 | ₩34,163 | ₩34,256 | +0.04% | 3.4천 |
|---|
| 2025.12.22 | ₩34,309 | ₩34,350 | ₩34,243 | ₩34,253 | -0.16% | 5.2천 |
|---|
| 2025.12.19 | ₩33,949 | ₩33,992 | ₩33,949 | ₩33,992 | +0.13% | 2천 |
|---|
| 2025.12.18 | ₩33,870 | ₩33,936 | ₩33,669 | ₩33,709 | -0.48% | 7.2천 |
|---|
| 2025.12.17 | ₩33,682 | ₩33,682 | ₩33,502 | ₩33,506 | -0.52% | 1.9천 |
|---|
| 2025.12.16 | ₩33,696 | ₩33,696 | ₩33,457 | ₩33,664 | -0.10% | 3.1천 |
|---|
| 2025.12.15 | ₩33,929 | ₩33,929 | ₩33,878 | ₩33,909 | -0.06% | 1.7천 |
|---|
| 2025.12.12 | ₩33,909 | ₩33,989 | ₩33,869 | ₩33,910 | +0.00% | 5천 |
|---|
| 2025.12.11 | ₩34,256 | ₩34,379 | ₩34,212 | ₩34,376 | +0.35% | 3.1천 |
|---|
| 2025.12.10 | ₩33,646 | ₩33,988 | ₩33,562 | ₩33,988 | +1.02% | 3.9천 |
|---|
| 2025.12.09 | ₩33,656 | ₩33,656 | ₩33,453 | ₩33,453 | -0.60% | 200.7만 |
|---|
| 2025.12.08 | ₩33,435 | ₩33,435 | ₩33,435 | ₩33,435 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩33,649 | ₩33,649 | ₩33,649 | ₩33,649 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩33,616 | ₩33,616 | ₩33,596 | ₩33,596 | -0.06% | 200 |
|---|