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 | ₩38,771 | ₩39,141 | ₩38,771 | ₩38,927 | +0.40% | 1.6만 |
| 2026.10.08 | ₩38,700 | ₩38,814 | ₩38,433 | ₩38,758 | +0.15% | 1.1만 |
| 2026.10.07 | ₩38,781 | ₩38,846 | ₩38,594 | ₩38,700 | -0.21% | 3.1만 |
| 2026.10.06 | ₩40,182 | ₩40,182 | ₩39,368 | ₩39,380 | -2.00% | 1만 |
| 2026.10.05 | ₩39,268 | ₩39,675 | ₩39,114 | ₩39,420 | +0.39% | 2.3만 |
| 2026.10.02 | ₩39,248 | ₩39,395 | ₩39,228 | ₩39,288 | +0.10% | 1.1만 |
| 2026.10.01 | ₩37,980 | ₩38,807 | ₩37,980 | ₩38,767 | +2.07% | 6.6만 |
| 2026.09.30 | ₩38,340 | ₩39,114 | ₩38,319 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,319 |
| -0.06% |
| 9.8만 |
| 2026.09.29 | ₩38,700 | ₩38,700 | ₩38,209 | ₩38,531 | -0.44% | 1.3만 |
|---|
| 2026.09.28 | ₩38,687 | ₩39,835 | ₩38,393 | ₩38,737 | +0.13% | 3.4만 |
|---|
| 2026.09.25 | ₩38,433 | ₩38,901 | ₩38,433 | ₩38,874 | +1.15% | 2.3만 |
|---|
| 2026.09.24 | ₩38,647 | ₩38,834 | ₩38,487 | ₩38,710 | +0.16% | 2.1만 |
|---|
| 2026.09.23 | ₩39,154 | ₩39,648 | ₩38,797 | ₩38,797 | -0.91% | 1.1만 |
|---|
| 2026.09.22 | ₩39,194 | ₩39,261 | ₩38,961 | ₩39,080 | -0.29% | 2.9만 |
|---|
| 2026.09.21 | ₩39,088 | ₩39,128 | ₩38,954 | ₩38,973 | -0.29% | 1.3만 |
|---|
| 2026.09.18 | ₩39,128 | ₩39,128 | ₩38,721 | ₩38,954 | -0.44% | 1.1만 |
|---|
| 2026.09.17 | ₩39,181 | ₩39,194 | ₩38,901 | ₩39,036 | -0.37% | 1.5만 |
|---|
| 2026.09.16 | ₩39,113 | ₩39,261 | ₩38,514 | ₩38,762 | -0.90% | 2만 |
|---|
| 2026.09.15 | ₩38,988 | ₩39,100 | ₩38,814 | ₩38,913 | -0.19% | 8.6천 |
|---|
| 2026.09.14 | ₩39,275 | ₩39,361 | ₩39,089 | ₩39,089 | -0.47% | 1.1만 |
|---|
| 2026.09.11 | ₩39,441 | ₩39,648 | ₩39,421 | ₩39,515 | +0.19% | 1.3만 |
|---|
| 2026.09.10 | ₩40,196 | ₩40,196 | ₩39,153 | ₩39,168 | -2.56% | 1.4만 |
|---|
| 2026.09.09 | ₩39,648 | ₩39,662 | ₩39,528 | ₩39,611 | -0.09% | 9.6천 |
|---|
| 2026.09.08 | ₩40,022 | ₩40,342 | ₩39,951 | ₩39,951 | -0.18% | 1.4만 |
|---|
| 2026.09.04 | ₩40,262 | ₩40,316 | ₩40,089 | ₩40,262 | 0.00% | 17만 |
|---|
| 2026.09.03 | ₩39,702 | ₩40,156 | ₩39,675 | ₩40,049 | +0.87% | 1.2만 |
|---|
| 2026.09.02 | ₩39,715 | ₩39,915 | ₩39,670 | ₩39,742 | +0.07% | 1.8만 |
|---|
| 2026.09.01 | ₩39,782 | ₩39,942 | ₩39,495 | ₩39,500 | -0.71% | 2.3만 |
|---|
| 2026.08.31 | ₩40,129 | ₩40,129 | ₩39,806 | ₩39,955 | -0.43% | 5.1만 |
|---|
| 2026.08.28 | ₩40,182 | ₩40,556 | ₩40,182 | ₩40,208 | +0.06% | 36만 |
|---|
| 2026.08.27 | ₩39,728 | ₩40,823 | ₩39,728 | ₩40,743 | +2.55% | 3.6만 |
|---|
| 2026.08.26 | ₩40,783 | ₩40,783 | ₩40,597 | ₩40,640 | -0.35% | 29만 |
|---|
| 2026.08.25 | ₩41,771 | ₩41,771 | ₩40,342 | ₩40,445 | -3.17% | 5.5천 |
|---|
| 2026.08.24 | ₩40,493 | ₩40,596 | ₩40,356 | ₩40,427 | -0.16% | 7.6천 |
|---|
| 2026.08.21 | ₩40,463 | ₩40,770 | ₩40,452 | ₩40,698 | +0.58% | 2.4만 |
|---|
| 2026.08.20 | ₩40,716 | ₩40,743 | ₩40,464 | ₩40,464 | -0.62% | 1.3만 |
|---|
| 2026.08.19 | ₩41,137 | ₩41,264 | ₩40,830 | ₩40,832 | -0.74% | 5.2만 |
|---|
| 2026.08.18 | ₩42,198 | ₩42,198 | ₩41,163 | ₩41,163 | -2.45% | 8.6천 |
|---|
| 2026.08.17 | ₩42,345 | ₩42,345 | ₩41,637 | ₩41,740 | -1.43% | 4.4만 |
|---|
| 2026.08.14 | ₩41,693 | ₩41,744 | ₩41,604 | ₩41,738 | +0.11% | 2.3만 |
|---|
| 2026.08.13 | ₩41,718 | ₩41,718 | ₩41,390 | ₩41,438 | -0.67% | 8.2천 |
|---|
| 2026.08.12 | ₩41,344 | ₩41,504 | ₩41,264 | ₩41,384 | +0.10% | 1.3만 |
|---|
| 2026.08.11 | ₩41,130 | ₩41,384 | ₩41,103 | ₩41,103 | -0.06% | 2.7만 |
|---|
| 2026.08.10 | ₩41,290 | ₩41,304 | ₩41,026 | ₩41,026 | -0.64% | 10.5만 |
|---|
| 2026.08.07 | ₩41,157 | ₩41,330 | ₩41,077 | ₩41,216 | +0.14% | 9.8천 |
|---|
| 2026.08.06 | ₩41,157 | ₩41,190 | ₩40,756 | ₩40,810 | -0.84% | 9.8천 |
|---|
| 2026.08.05 | ₩41,063 | ₩41,330 | ₩40,863 | ₩40,918 | -0.35% | 1.6만 |
|---|
| 2026.08.04 | ₩40,863 | ₩41,197 | ₩40,743 | ₩41,050 | +0.46% | 1.5만 |
|---|
| 2026.08.03 | ₩40,436 | ₩40,636 | ₩40,416 | ₩40,583 | +0.36% | 17.6만 |
|---|
| 2026.07.31 | ₩40,463 | ₩40,489 | ₩39,962 | ₩40,174 | -0.71% | 109.7만 |
|---|
| 2026.07.30 | ₩39,935 | ₩40,262 | ₩39,931 | ₩40,208 | +0.68% | 4.2만 |
|---|
| 2026.07.29 | ₩39,962 | ₩40,322 | ₩39,687 | ₩39,687 | -0.69% | 7.8천 |
|---|
| 2026.07.28 | ₩40,316 | ₩40,380 | ₩40,262 | ₩40,380 | +0.16% | 3.2천 |
|---|
| 2026.07.27 | ₩40,236 | ₩40,368 | ₩40,126 | ₩40,368 | +0.33% | 3천 |
|---|
| 2026.07.24 | ₩39,675 | ₩40,630 | ₩39,675 | ₩40,357 | +1.72% | 3만 |
|---|
| 2026.07.23 | ₩40,383 | ₩40,383 | ₩40,101 | ₩40,182 | -0.50% | 7천 |
|---|
| 2026.07.22 | ₩40,503 | ₩40,516 | ₩40,376 | ₩40,397 | -0.26% | 9.7만 |
|---|
| 2026.07.21 | ₩40,476 | ₩40,489 | ₩40,383 | ₩40,489 | +0.03% | 2.4천 |
|---|
| 2026.07.20 | ₩40,285 | ₩40,342 | ₩39,997 | ₩39,997 | -0.72% | 6천 |
|---|
| 2026.07.17 | ₩40,222 | ₩40,316 | ₩40,196 | ₩40,198 | -0.06% | 3천 |
|---|
| 2026.07.16 | ₩40,583 | ₩40,623 | ₩40,277 | ₩40,355 | -0.56% | 6.5천 |
|---|
| 2026.07.15 | ₩41,103 | ₩41,103 | ₩40,129 | ₩40,233 | -2.12% | 3.6천 |
|---|
| 2026.07.14 | ₩40,329 | ₩40,329 | ₩40,102 | ₩40,204 | -0.31% | 6.5천 |
|---|
| 2026.07.13 | ₩40,236 | ₩40,236 | ₩39,929 | ₩39,994 | -0.60% | 3.3천 |
|---|
| 2026.07.10 | ₩41,063 | ₩41,063 | ₩40,189 | ₩40,241 | -2.00% | 3.3천 |
|---|
| 2026.07.09 | ₩40,396 | ₩40,463 | ₩40,236 | ₩40,236 | -0.40% | 9.4천 |
|---|
| 2026.07.08 | ₩39,715 | ₩39,849 | ₩39,455 | ₩39,675 | -0.10% | 2.6만 |
|---|
| 2026.07.07 | ₩40,116 | ₩40,196 | ₩40,029 | ₩40,065 | -0.13% | 6.8천 |
|---|
| 2026.07.06 | ₩40,503 | ₩40,638 | ₩40,436 | ₩40,465 | -0.09% | 2.1만 |
|---|
| 2026.07.02 | ₩40,716 | ₩40,716 | ₩39,982 | ₩40,245 | -1.16% | 3.4천 |
|---|
| 2026.07.01 | ₩40,823 | ₩41,103 | ₩40,547 | ₩40,547 | -0.68% | 9만 |
|---|
| 2026.06.30 | ₩40,116 | ₩41,077 | ₩40,116 | ₩40,958 | +2.10% | 6.9천 |
|---|
| 2026.06.29 | ₩40,376 | ₩40,541 | ₩40,329 | ₩40,541 | +0.41% | 5.5천 |
|---|
| 2026.06.26 | ₩40,663 | ₩40,770 | ₩40,401 | ₩40,540 | -0.30% | 5천 |
|---|
| 2026.06.25 | ₩40,977 | ₩40,977 | ₩40,611 | ₩40,666 | -0.76% | 4.9천 |
|---|
| 2026.06.24 | ₩40,276 | ₩40,663 | ₩40,260 | ₩40,260 | -0.04% | 4.3천 |
|---|
| 2026.06.23 | ₩40,316 | ₩40,435 | ₩40,102 | ₩40,185 | -0.32% | 4.7천 |
|---|
| 2026.06.22 | ₩40,156 | ₩40,391 | ₩40,156 | ₩40,391 | +0.59% | 5.1천 |
|---|
| 2026.06.18 | ₩40,022 | ₩40,116 | ₩39,942 | ₩40,084 | +0.15% | 2.8천 |
|---|
| 2026.06.17 | ₩40,316 | ₩40,449 | ₩39,718 | ₩39,718 | -1.48% | 2.6천 |
|---|
| 2026.06.16 | ₩40,302 | ₩40,369 | ₩40,101 | ₩40,101 | -0.50% | 4.3천 |
|---|
| 2026.06.15 | ₩40,236 | ₩40,383 | ₩40,129 | ₩40,129 | -0.27% | 1.6천 |
|---|
| 2026.06.12 | ₩40,102 | ₩40,262 | ₩39,971 | ₩40,138 | +0.09% | 4천 |
|---|
| 2026.06.11 | ₩39,268 | ₩39,794 | ₩39,214 | ₩39,794 | +1.34% | 3.9천 |
|---|
| 2026.06.10 | ₩39,343 | ₩39,401 | ₩38,918 | ₩38,918 | -1.08% | 4.9천 |
|---|
| 2026.06.09 | ₩39,441 | ₩39,441 | ₩38,694 | ₩39,253 | -0.48% | 4.6천 |
|---|
| 2026.06.08 | ₩39,148 | ₩39,248 | ₩38,913 | ₩38,913 | -0.60% | 7.5천 |
|---|
| 2026.06.05 | ₩39,246 | ₩39,248 | ₩38,806 | ₩38,806 | -1.12% | 4.9천 |
|---|
| 2026.06.04 | ₩39,548 | ₩39,635 | ₩39,381 | ₩39,484 | -0.16% | 4.8천 |
|---|
| 2026.06.03 | ₩39,421 | ₩39,421 | ₩39,234 | ₩39,320 | -0.26% | 4.9천 |
|---|
| 2026.06.02 | ₩39,301 | ₩39,347 | ₩39,228 | ₩39,300 | -0.00% | 2.8천 |
|---|
| 2026.06.01 | ₩38,580 | ₩39,008 | ₩38,554 | ₩38,837 | +0.66% | 9.8천 |
|---|
| 2026.05.29 | ₩38,907 | ₩38,967 | ₩38,881 | ₩38,881 | -0.07% | 35.3만 |
|---|
| 2026.05.28 | ₩39,101 | ₩39,234 | ₩39,008 | ₩39,008 | -0.24% | 4.7천 |
|---|
| 2026.05.27 | ₩39,315 | ₩39,315 | ₩39,092 | ₩39,092 | -0.57% | 2.5천 |
|---|
| 2026.05.26 | ₩39,174 | ₩39,337 | ₩39,114 | ₩39,337 | +0.42% | 2.9천 |
|---|
| 2026.05.22 | ₩40,463 | ₩40,463 | ₩38,687 | ₩38,854 | -3.98% | 3.4천 |
|---|
| 2026.05.21 | ₩38,340 | ₩38,620 | ₩38,333 | ₩38,560 | +0.57% | 2.8천 |
|---|
| 2026.05.20 | ₩38,300 | ₩38,741 | ₩38,300 | ₩38,514 | +0.56% | 4.1만 |
|---|
| 2026.05.19 | ₩37,980 | ₩38,193 | ₩37,945 | ₩37,945 | -0.09% | 4.5천 |
|---|
| 2026.05.18 | ₩38,153 | ₩38,360 | ₩38,126 | ₩38,273 | +0.31% | 6.4천 |
|---|
| 2026.05.15 | ₩38,554 | ₩38,554 | ₩38,288 | ₩38,288 | -0.69% | 1.9천 |
|---|
| 2026.05.14 | ₩38,967 | ₩39,128 | ₩38,927 | ₩38,979 | +0.03% | 5.8천 |
|---|
| 2026.05.13 | ₩38,861 | ₩38,994 | ₩38,687 | ₩38,867 | +0.02% | 6.5천 |
|---|
| 2026.05.12 | ₩38,881 | ₩38,941 | ₩38,313 | ₩38,839 | -0.11% | 4.9천 |
|---|
| 2026.05.11 | ₩39,041 | ₩39,154 | ₩38,941 | ₩38,997 | -0.11% | 5.1천 |
|---|
| 2026.05.08 | ₩38,807 | ₩39,101 | ₩38,807 | ₩38,962 | +0.40% | 3천 |
|---|
| 2026.05.07 | ₩39,081 | ₩39,081 | ₩38,687 | ₩38,742 | -0.87% | 3천 |
|---|
| 2026.05.06 | ₩39,008 | ₩39,368 | ₩39,008 | ₩39,299 | +0.75% | 4.3천 |
|---|
| 2026.05.05 | ₩38,954 | ₩39,101 | ₩38,797 | ₩38,906 | -0.12% | 2.7천 |
|---|
| 2026.05.04 | ₩38,647 | ₩38,647 | ₩38,207 | ₩38,463 | -0.48% | 3.4천 |
|---|
| 2026.05.01 | ₩38,451 | ₩38,781 | ₩38,451 | ₩38,619 | +0.44% | 3.4천 |
|---|
| 2026.04.30 | ₩38,193 | ₩38,627 | ₩38,193 | ₩38,627 | +1.14% | 2.9천 |
|---|
| 2026.04.29 | ₩38,173 | ₩38,173 | ₩37,886 | ₩37,981 | -0.50% | 2.8천 |
|---|
| 2026.04.28 | ₩38,098 | ₩38,211 | ₩37,953 | ₩38,211 | +0.29% | 2.4천 |
|---|
| 2026.04.27 | ₩38,480 | ₩38,563 | ₩38,353 | ₩38,563 | +0.22% | 3.9천 |
|---|
| 2026.04.24 | ₩38,514 | ₩38,687 | ₩38,487 | ₩38,520 | +0.02% | 9.5천 |
|---|
| 2026.04.23 | ₩38,620 | ₩38,741 | ₩38,144 | ₩38,514 | -0.28% | 3천 |
|---|
| 2026.04.22 | ₩38,447 | ₩38,527 | ₩38,235 | ₩38,383 | -0.17% | 1.3천 |
|---|
| 2026.04.21 | ₩38,313 | ₩38,447 | ₩38,233 | ₩38,352 | +0.10% | 1.9천 |
|---|
| 2026.04.20 | ₩38,580 | ₩38,674 | ₩38,460 | ₩38,531 | -0.13% | 6.6천 |
|---|
| 2026.04.17 | ₩38,367 | ₩38,576 | ₩38,343 | ₩38,435 | +0.18% | 3.2천 |
|---|
| 2026.04.16 | ₩37,953 | ₩37,953 | ₩37,579 | ₩37,669 | -0.75% | 5.7천 |
|---|
| 2026.04.15 | ₩37,659 | ₩37,766 | ₩37,600 | ₩37,608 | -0.13% | 4.2천 |
|---|
| 2026.04.14 | ₩37,920 | ₩38,020 | ₩37,842 | ₩37,842 | -0.20% | 3.9천 |
|---|
| 2026.04.13 | ₩37,406 | ₩37,755 | ₩37,312 | ₩37,755 | +0.94% | 3.5천 |
|---|
| 2026.04.10 | ₩37,419 | ₩37,512 | ₩37,374 | ₩37,374 | -0.12% | 3.4천 |
|---|
| 2026.04.09 | ₩37,287 | ₩37,699 | ₩37,287 | ₩37,564 | +0.74% | 2.3천 |
|---|
| 2026.04.08 | ₩37,265 | ₩37,532 | ₩37,152 | ₩37,415 | +0.40% | 5.7천 |
|---|
| 2026.04.07 | ₩36,191 | ₩36,431 | ₩36,191 | ₩36,322 | +0.36% | 5.1천 |
|---|
| 2026.04.06 | ₩34,242 | ₩38,981 | ₩34,242 | ₩36,207 | +5.74% | 7.6천 |
|---|
| 2026.04.02 | ₩36,124 | ₩36,124 | ₩35,777 | ₩36,043 | -0.23% | 1.4만 |
|---|
| 2026.04.01 | ₩36,111 | ₩36,231 | ₩35,844 | ₩35,961 | -0.41% | 3.1천 |
|---|
| 2026.03.31 | ₩35,230 | ₩35,533 | ₩35,016 | ₩35,533 | +0.86% | 6.9천 |
|---|
| 2026.03.30 | ₩34,836 | ₩35,056 | ₩34,495 | ₩34,547 | -0.83% | 3.4천 |
|---|
| 2026.03.27 | ₩35,310 | ₩35,310 | ₩34,813 | ₩34,813 | -1.41% | 2.5천 |
|---|
| 2026.03.26 | ₩35,256 | ₩36,004 | ₩35,256 | ₩35,307 | +0.14% | 4.6천 |
|---|
| 2026.03.25 | ₩35,844 | ₩35,950 | ₩35,538 | ₩35,869 | +0.07% | 2천 |
|---|
| 2026.03.24 | ₩35,430 | ₩35,790 | ₩35,363 | ₩35,558 | +0.36% | 9.1천 |
|---|
| 2026.03.23 | ₩35,670 | ₩35,764 | ₩35,283 | ₩35,359 | -0.87% | 6.4천 |
|---|
| 2026.03.20 | ₩34,989 | ₩34,989 | ₩34,511 | ₩34,511 | -1.37% | 2.2천 |
|---|
| 2026.03.19 | ₩35,163 | ₩35,306 | ₩34,896 | ₩35,306 | +0.41% | 1.9만 |
|---|
| 2026.03.18 | ₩35,643 | ₩37,018 | ₩35,239 | ₩35,239 | -1.13% | 2.2만 |
|---|
| 2026.03.17 | ₩35,677 | ₩35,677 | ₩35,574 | ₩35,574 | -0.29% | 2.7천 |
|---|
| 2026.03.16 | ₩35,670 | ₩35,683 | ₩35,376 | ₩35,386 | -0.80% | 1.1만 |
|---|
| 2026.03.13 | ₩35,023 | ₩35,148 | ₩34,951 | ₩35,049 | +0.08% | 4천 |
|---|
| 2026.03.12 | ₩35,212 | ₩35,370 | ₩35,079 | ₩35,079 | -0.38% | 4.2천 |
|---|
| 2026.03.11 | ₩35,857 | ₩35,944 | ₩35,497 | ₩35,716 | -0.39% | 2천 |
|---|
| 2026.03.10 | ₩36,057 | ₩36,258 | ₩35,750 | ₩35,750 | -0.85% | 2.7천 |
|---|
| 2026.03.09 | ₩34,989 | ₩35,877 | ₩34,989 | ₩35,840 | +2.43% | 3.6천 |
|---|
| 2026.03.06 | ₩35,655 | ₩35,655 | ₩35,495 | ₩35,495 | -0.45% | 2.3천 |
|---|
| 2026.03.05 | ₩36,364 | ₩36,378 | ₩35,938 | ₩36,251 | -0.31% | 5.1천 |
|---|
| 2026.03.04 | ₩36,852 | ₩36,920 | ₩36,765 | ₩36,920 | +0.18% | 2.3천 |
|---|
| 2026.03.03 | ₩36,151 | ₩36,910 | ₩36,151 | ₩36,802 | +1.80% | 2.7천 |
|---|
| 2026.03.02 | ₩36,885 | ₩37,412 | ₩36,885 | ₩37,412 | +1.43% | 2.3천 |
|---|
| 2026.02.27 | ₩37,032 | ₩37,077 | ₩36,905 | ₩37,077 | +0.12% | 4.3천 |
|---|
| 2026.02.26 | ₩37,192 | ₩37,368 | ₩37,072 | ₩37,368 | +0.47% | 3.8천 |
|---|
| 2026.02.25 | ₩36,965 | ₩37,232 | ₩36,898 | ₩37,216 | +0.68% | 5.2천 |
|---|
| 2026.02.24 | ₩36,898 | ₩37,045 | ₩36,845 | ₩37,021 | +0.33% | 3.1천 |
|---|
| 2026.02.23 | ₩36,551 | ₩36,685 | ₩36,471 | ₩36,658 | +0.29% | 3천 |
|---|
| 2026.02.20 | ₩37,005 | ₩37,189 | ₩36,898 | ₩37,189 | +0.50% | 2.3천 |
|---|
| 2026.02.19 | ₩36,832 | ₩36,924 | ₩36,698 | ₩36,924 | +0.25% | 4.6천 |
|---|
| 2026.02.18 | ₩37,112 | ₩37,112 | ₩36,925 | ₩36,926 | -0.50% | 3.7천 |
|---|
| 2026.02.17 | ₩36,725 | ₩36,858 | ₩36,605 | ₩36,782 | +0.16% | 5.3천 |
|---|
| 2026.02.13 | ₩36,925 | ₩36,925 | ₩36,818 | ₩36,822 | -0.28% | 2.6천 |
|---|
| 2026.02.12 | ₩37,032 | ₩37,032 | ₩36,479 | ₩36,479 | -1.49% | 4.4천 |
|---|
| 2026.02.11 | ₩36,865 | ₩36,978 | ₩36,865 | ₩36,956 | +0.25% | 2.6천 |
|---|
| 2026.02.10 | ₩37,005 | ₩37,018 | ₩36,917 | ₩36,917 | -0.24% | 3천 |
|---|
| 2026.02.09 | ₩36,798 | ₩37,085 | ₩36,798 | ₩36,865 | +0.18% | 1.8천 |
|---|
| 2026.02.06 | ₩36,711 | ₩36,845 | ₩36,671 | ₩36,834 | +0.33% | 2.3천 |
|---|
| 2026.02.05 | ₩36,111 | ₩36,171 | ₩35,858 | ₩35,865 | -0.68% | 6.6천 |
|---|
| 2026.02.04 | ₩35,950 | ₩35,964 | ₩35,710 | ₩35,889 | -0.17% | 3.5천 |
|---|
| 2026.02.03 | ₩36,031 | ₩36,040 | ₩35,790 | ₩36,040 | +0.03% | 2.8천 |
|---|
| 2026.02.02 | ₩35,817 | ₩36,044 | ₩35,817 | ₩35,968 | +0.42% | 3.9천 |
|---|
| 2026.01.30 | ₩35,710 | ₩35,710 | ₩35,470 | ₩35,514 | -0.55% | 4천 |
|---|
| 2026.01.29 | ₩35,396 | ₩35,752 | ₩35,396 | ₩35,752 | +1.00% | 2.4천 |
|---|
| 2026.01.28 | ₩35,657 | ₩35,681 | ₩35,603 | ₩35,681 | +0.07% | 1.6천 |
|---|
| 2026.01.27 | ₩35,657 | ₩35,710 | ₩35,457 | ₩35,603 | -0.15% | 3.6천 |
|---|
| 2026.01.26 | ₩35,777 | ₩35,777 | ₩35,565 | ₩35,617 | -0.45% | 5.3천 |
|---|
| 2026.01.23 | ₩35,697 | ₩35,764 | ₩35,523 | ₩35,581 | -0.33% | 2.8천 |
|---|
| 2026.01.22 | ₩36,097 | ₩36,111 | ₩35,950 | ₩35,985 | -0.31% | 3.3천 |
|---|
| 2026.01.21 | ₩35,804 | ₩36,191 | ₩35,770 | ₩36,093 | +0.81% | 2.1천 |
|---|
| 2026.01.20 | ₩35,663 | ₩35,663 | ₩35,283 | ₩35,403 | -0.73% | 8.2천 |
|---|
| 2026.01.16 | ₩35,663 | ₩35,737 | ₩35,603 | ₩35,625 | -0.11% | 5.5천 |
|---|
| 2026.01.15 | ₩35,784 | ₩35,884 | ₩35,710 | ₩35,728 | -0.16% | 5.6천 |
|---|
| 2026.01.14 | ₩35,116 | ₩35,230 | ₩35,069 | ₩35,208 | +0.26% | 3.4천 |
|---|
| 2026.01.13 | ₩35,123 | ₩35,176 | ₩35,083 | ₩35,117 | -0.02% | 4천 |
|---|
| 2026.01.12 | ₩35,023 | ₩35,096 | ₩34,976 | ₩35,079 | +0.16% | 3.6천 |
|---|
| 2026.01.09 | ₩34,802 | ₩35,016 | ₩34,802 | ₩34,971 | +0.48% | 4.3천 |
|---|
| 2026.01.08 | ₩34,575 | ₩34,669 | ₩34,575 | ₩34,636 | +0.17% | 2.8천 |
|---|
| 2026.01.07 | ₩34,618 | ₩34,722 | ₩34,602 | ₩34,680 | +0.18% | 5.9천 |
|---|
| 2026.01.06 | ₩34,389 | ₩34,796 | ₩34,342 | ₩34,796 | +1.18% | 2.9천 |
|---|
| 2026.01.05 | ₩34,349 | ₩34,482 | ₩34,295 | ₩34,367 | +0.05% | 2천 |
|---|
| 2026.01.02 | ₩33,841 | ₩34,008 | ₩33,761 | ₩33,988 | +0.43% | 2.2천 |
|---|
| 2025.12.31 | ₩33,728 | ₩33,761 | ₩33,577 | ₩33,577 | -0.45% | 3.8천 |
|---|
| 2025.12.30 | ₩34,068 | ₩34,068 | ₩33,919 | ₩33,919 | -0.44% | 1.8천 |
|---|
| 2025.12.29 | ₩34,055 | ₩34,055 | ₩34,001 | ₩34,053 | -0.00% | 2.4천 |
|---|
| 2025.12.26 | ₩34,195 | ₩34,239 | ₩34,135 | ₩34,239 | +0.13% | 1.2천 |
|---|
| 2025.12.24 | ₩34,188 | ₩34,280 | ₩34,188 | ₩34,279 | +0.27% | 2.5천 |
|---|
| 2025.12.23 | ₩34,255 | ₩34,275 | ₩34,175 | ₩34,268 | +0.04% | 3.4천 |
|---|
| 2025.12.22 | ₩34,322 | ₩34,362 | ₩34,255 | ₩34,266 | -0.16% | 5.2천 |
|---|
| 2025.12.19 | ₩33,961 | ₩34,004 | ₩33,961 | ₩34,004 | +0.13% | 2천 |
|---|
| 2025.12.18 | ₩33,883 | ₩33,948 | ₩33,681 | ₩33,721 | -0.48% | 7.2천 |
|---|
| 2025.12.17 | ₩33,694 | ₩33,694 | ₩33,514 | ₩33,518 | -0.52% | 1.9천 |
|---|
| 2025.12.16 | ₩33,708 | ₩33,708 | ₩33,469 | ₩33,676 | -0.10% | 3.1천 |
|---|
| 2025.12.15 | ₩33,941 | ₩33,941 | ₩33,891 | ₩33,921 | -0.06% | 1.7천 |
|---|
| 2025.12.12 | ₩33,921 | ₩34,001 | ₩33,881 | ₩33,923 | +0.00% | 5천 |
|---|
| 2025.12.11 | ₩34,268 | ₩34,391 | ₩34,224 | ₩34,389 | +0.35% | 3.1천 |
|---|
| 2025.12.10 | ₩33,658 | ₩34,000 | ₩33,574 | ₩34,000 | +1.02% | 3.9천 |
|---|
| 2025.12.09 | ₩33,668 | ₩33,668 | ₩33,465 | ₩33,465 | -0.60% | 200.7만 |
|---|
| 2025.12.08 | ₩33,447 | ₩33,447 | ₩33,447 | ₩33,447 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩33,661 | ₩33,661 | ₩33,661 | ₩33,661 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩33,628 | ₩33,628 | ₩33,608 | ₩33,608 | -0.06% | 200 |
|---|