시장 데이터를 불러오는 중
전체 종목
Horizon Core Equity ETF 과거 주가
Horizon Core Equity ETF · STOX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Horizon Core Equity ETF · STOX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,631 | ₩43,711 | ₩43,549 | ₩43,685 | +0.12% | 1.4만 |
| 2026.10.08 | ₩43,583 | ₩43,644 | ₩43,356 | ₩43,510 | -0.17% | 2만 |
| 2026.10.07 | ₩43,202 | ₩43,671 | ₩43,202 | ₩43,634 | +1.00% | 2.6만 |
| 2026.10.06 | ₩43,738 | ₩43,758 | ₩43,604 | ₩43,639 | -0.23% | 1.7만 |
| 2026.10.05 | ₩43,028 | ₩43,484 | ₩43,028 | ₩43,403 | +0.87% | 2.3만 |
| 2026.10.02 | ₩44,127 | ₩44,127 | ₩43,122 | ₩43,154 | -2.20% | 5.9만 |
| 2026.10.01 | ₩43,068 | ₩43,068 | ₩42,613 | ₩42,858 | -0.49% | 2.8만 |
| 2026.09.30 | ₩43,189 | ₩43,229 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,859 |
| -0.76% |
| 2.2만 |
| 2026.09.29 | ₩42,988 | ₩43,001 | ₩42,787 | ₩42,899 | -0.21% | 3.2만 |
|---|
| 2026.09.28 | ₩43,309 | ₩43,309 | ₩42,934 | ₩42,948 | -0.84% | 2.4만 |
|---|
| 2026.09.25 | ₩43,095 | ₩43,323 | ₩43,040 | ₩43,313 | +0.51% | 2만 |
|---|
| 2026.09.24 | ₩43,001 | ₩43,122 | ₩42,854 | ₩43,082 | +0.19% | 3.5만 |
|---|
| 2026.09.23 | ₩43,631 | ₩43,631 | ₩42,948 | ₩43,020 | -1.40% | 1.8만 |
|---|
| 2026.09.22 | ₩43,524 | ₩43,524 | ₩43,363 | ₩43,413 | -0.26% | 2.1만 |
|---|
| 2026.09.21 | ₩43,082 | ₩43,497 | ₩43,082 | ₩43,443 | +0.84% | 2.5만 |
|---|
| 2026.09.18 | ₩42,974 | ₩42,974 | ₩42,551 | ₩42,749 | -0.52% | 3.4만 |
|---|
| 2026.09.17 | ₩42,572 | ₩42,720 | ₩42,505 | ₩42,693 | +0.28% | 2.1만 |
|---|
| 2026.09.16 | ₩42,613 | ₩42,613 | ₩41,916 | ₩42,121 | -1.15% | 2.5만 |
|---|
| 2026.09.15 | ₩41,608 | ₩42,385 | ₩41,608 | ₩42,307 | +1.68% | 2.3만 |
|---|
| 2026.09.14 | ₩42,613 | ₩42,626 | ₩42,398 | ₩42,546 | -0.16% | 1.6만 |
|---|
| 2026.09.11 | ₩42,854 | ₩42,866 | ₩42,694 | ₩42,780 | -0.17% | 1.7만 |
|---|
| 2026.09.10 | ₩42,532 | ₩42,532 | ₩42,284 | ₩42,398 | -0.32% | 1.7만 |
|---|
| 2026.09.09 | ₩42,840 | ₩42,840 | ₩42,572 | ₩42,593 | -0.58% | 2만 |
|---|
| 2026.09.08 | ₩42,827 | ₩42,907 | ₩42,776 | ₩42,787 | -0.09% | 1.7만 |
|---|
| 2026.09.04 | ₩43,323 | ₩43,323 | ₩42,961 | ₩43,041 | -0.65% | 1.3만 |
|---|
| 2026.09.03 | ₩43,015 | ₩43,242 | ₩42,894 | ₩43,216 | +0.47% | 1.2만 |
|---|
| 2026.09.02 | ₩42,479 | ₩42,854 | ₩42,479 | ₩42,747 | +0.63% | 1.4만 |
|---|
| 2026.09.01 | ₩42,814 | ₩42,814 | ₩42,479 | ₩42,586 | -0.53% | 9천 |
|---|
| 2026.08.31 | ₩42,693 | ₩42,814 | ₩42,653 | ₩42,814 | +0.28% | 4.5만 |
|---|
| 2026.08.28 | ₩42,747 | ₩43,256 | ₩42,747 | ₩42,961 | +0.50% | 30.1만 |
|---|
| 2026.08.27 | ₩42,974 | ₩43,001 | ₩42,787 | ₩42,961 | -0.03% | 10.5만 |
|---|
| 2026.08.26 | ₩42,894 | ₩42,894 | ₩42,519 | ₩42,680 | -0.50% | 26.4만 |
|---|
| 2026.08.25 | ₩43,082 | ₩43,082 | ₩42,740 | ₩42,830 | -0.58% | 8.4천 |
|---|
| 2026.08.24 | ₩43,658 | ₩43,658 | ₩42,586 | ₩42,773 | -2.03% | 1.5만 |
|---|
| 2026.08.21 | ₩43,068 | ₩43,068 | ₩42,693 | ₩42,840 | -0.53% | 5.1만 |
|---|
| 2026.08.20 | ₩43,082 | ₩43,082 | ₩42,642 | ₩42,666 | -0.96% | 2.1만 |
|---|
| 2026.08.19 | ₩43,135 | ₩43,202 | ₩42,988 | ₩43,068 | -0.16% | 8만 |
|---|
| 2026.08.18 | ₩43,417 | ₩43,417 | ₩42,890 | ₩42,921 | -1.14% | 1.6만 |
|---|
| 2026.08.17 | ₩43,591 | ₩43,591 | ₩43,161 | ₩43,161 | -0.99% | 5.9만 |
|---|
| 2026.08.14 | ₩43,671 | ₩43,671 | ₩43,269 | ₩43,338 | -0.76% | 1.3만 |
|---|
| 2026.08.13 | ₩43,376 | ₩43,497 | ₩43,272 | ₩43,403 | +0.06% | 1.7만 |
|---|
| 2026.08.12 | ₩43,242 | ₩43,242 | ₩43,122 | ₩43,129 | -0.26% | 6.1천 |
|---|
| 2026.08.11 | ₩44,207 | ₩44,207 | ₩42,974 | ₩42,974 | -2.79% | 2만 |
|---|
| 2026.08.10 | ₩42,264 | ₩43,376 | ₩42,264 | ₩43,206 | +2.23% | 13.2만 |
|---|
| 2026.08.07 | ₩43,350 | ₩43,350 | ₩43,067 | ₩43,256 | -0.22% | 1.7만 |
|---|
| 2026.08.06 | ₩43,175 | ₩43,175 | ₩42,894 | ₩43,055 | -0.28% | 1.5만 |
|---|
| 2026.08.05 | ₩43,249 | ₩43,269 | ₩43,001 | ₩43,001 | -0.57% | 7.3천 |
|---|
| 2026.08.04 | ₩42,237 | ₩43,135 | ₩42,237 | ₩43,041 | +1.90% | 1만 |
|---|
| 2026.08.03 | ₩42,144 | ₩42,343 | ₩41,886 | ₩42,331 | +0.45% | 1.8만 |
|---|
| 2026.07.31 | ₩41,916 | ₩42,505 | ₩41,393 | ₩41,819 | -0.23% | 133.9만 |
|---|
| 2026.07.30 | ₩41,433 | ₩41,494 | ₩41,206 | ₩41,494 | +0.15% | 7.8만 |
|---|
| 2026.07.29 | ₩41,634 | ₩41,634 | ₩40,683 | ₩40,683 | -2.29% | 1.9만 |
|---|
| 2026.07.28 | ₩41,474 | ₩41,500 | ₩41,206 | ₩41,399 | -0.18% | 3.4천 |
|---|
| 2026.07.27 | ₩41,165 | ₩41,309 | ₩41,085 | ₩41,222 | +0.14% | 1.2만 |
|---|
| 2026.07.24 | ₩40,884 | ₩41,487 | ₩40,884 | ₩41,180 | +0.72% | 1.3만 |
|---|
| 2026.07.23 | ₩41,407 | ₩41,407 | ₩41,018 | ₩41,145 | -0.63% | 1.1만 |
|---|
| 2026.07.22 | ₩41,675 | ₩41,849 | ₩41,648 | ₩41,648 | -0.06% | 1.8만 |
|---|
| 2026.07.21 | ₩41,474 | ₩41,782 | ₩41,474 | ₩41,708 | +0.57% | 19.1만 |
|---|
| 2026.07.20 | ₩41,420 | ₩41,594 | ₩41,317 | ₩41,317 | -0.25% | 8.4천 |
|---|
| 2026.07.17 | ₩41,554 | ₩41,554 | ₩41,395 | ₩41,395 | -0.38% | 6.5천 |
|---|
| 2026.07.16 | ₩41,782 | ₩41,889 | ₩41,661 | ₩41,734 | -0.12% | 2.3만 |
|---|
| 2026.07.15 | ₩42,144 | ₩42,144 | ₩41,722 | ₩41,933 | -0.50% | 5.2천 |
|---|
| 2026.07.14 | ₩42,036 | ₩42,036 | ₩41,661 | ₩41,742 | -0.70% | 1.2만 |
|---|
| 2026.07.13 | ₩41,822 | ₩41,849 | ₩41,585 | ₩41,673 | -0.36% | 16.3만 |
|---|
| 2026.07.10 | ₩41,862 | ₩42,050 | ₩41,648 | ₩42,036 | +0.42% | 1.6만 |
|---|
| 2026.07.09 | ₩41,420 | ₩41,795 | ₩41,420 | ₩41,722 | +0.73% | 1.6만 |
|---|
| 2026.07.08 | ₩42,170 | ₩42,170 | ₩41,152 | ₩41,512 | -1.56% | 2.3만 |
|---|
| 2026.07.07 | ₩41,648 | ₩41,661 | ₩41,433 | ₩41,555 | -0.22% | 1.2만 |
|---|
| 2026.07.06 | ₩41,581 | ₩41,782 | ₩41,487 | ₩41,671 | +0.22% | 2천 |
|---|
| 2026.07.02 | ₩41,688 | ₩41,688 | ₩41,072 | ₩41,374 | -0.75% | 1.5만 |
|---|
| 2026.07.01 | ₩41,567 | ₩41,608 | ₩41,273 | ₩41,433 | -0.32% | 2.9만 |
|---|
| 2026.06.30 | ₩41,340 | ₩41,581 | ₩41,139 | ₩41,567 | +0.55% | 3.1만 |
|---|
| 2026.06.29 | ₩41,003 | ₩41,139 | ₩40,864 | ₩41,065 | +0.15% | 1.3만 |
|---|
| 2026.06.26 | ₩40,469 | ₩40,804 | ₩40,469 | ₩40,651 | +0.45% | 1.2만 |
|---|
| 2026.06.25 | ₩40,777 | ₩40,777 | ₩40,576 | ₩40,585 | -0.47% | 9.5천 |
|---|
| 2026.06.24 | ₩40,603 | ₩41,011 | ₩40,562 | ₩40,617 | +0.04% | 1.1만 |
|---|
| 2026.06.23 | ₩40,603 | ₩41,005 | ₩40,603 | ₩40,763 | +0.40% | 9.8천 |
|---|
| 2026.06.22 | ₩41,246 | ₩41,554 | ₩41,219 | ₩41,310 | +0.16% | 1.9만 |
|---|
| 2026.06.18 | ₩41,688 | ₩41,688 | ₩41,232 | ₩41,464 | -0.54% | 1.5만 |
|---|
| 2026.06.17 | ₩41,420 | ₩41,633 | ₩41,006 | ₩41,006 | -1.00% | 3.6천 |
|---|
| 2026.06.16 | ₩41,929 | ₩41,929 | ₩41,578 | ₩41,578 | -0.84% | 1.9만 |
|---|
| 2026.06.15 | ₩41,728 | ₩41,869 | ₩41,688 | ₩41,736 | +0.02% | 8천 |
|---|
| 2026.06.12 | ₩41,219 | ₩41,547 | ₩40,844 | ₩41,018 | -0.49% | 3.6만 |
|---|
| 2026.06.11 | ₩40,442 | ₩41,018 | ₩40,187 | ₩40,897 | +1.13% | 2.5만 |
|---|
| 2026.06.10 | ₩40,804 | ₩40,804 | ₩40,186 | ₩40,186 | -1.51% | 1.7만 |
|---|
| 2026.06.09 | ₩41,085 | ₩41,085 | ₩39,966 | ₩40,712 | -0.91% | 2.4만 |
|---|
| 2026.06.08 | ₩42,050 | ₩42,050 | ₩40,817 | ₩40,824 | -2.92% | 1.5만 |
|---|
| 2026.06.05 | ₩41,393 | ₩41,541 | ₩40,801 | ₩40,801 | -1.43% | 9.9천 |
|---|
| 2026.06.04 | ₩41,366 | ₩41,876 | ₩41,366 | ₩41,790 | +1.02% | 6.1천 |
|---|
| 2026.06.03 | ₩42,023 | ₩42,023 | ₩41,748 | ₩41,762 | -0.62% | 7.6천 |
|---|
| 2026.06.02 | ₩41,876 | ₩41,902 | ₩41,770 | ₩41,838 | -0.09% | 6.9천 |
|---|
| 2026.06.01 | ₩41,742 | ₩41,902 | ₩41,622 | ₩41,772 | +0.07% | 4.5천 |
|---|
| 2026.05.29 | ₩41,764 | ₩41,849 | ₩41,673 | ₩41,744 | -0.05% | 18.6만 |
|---|
| 2026.05.28 | ₩41,728 | ₩41,768 | ₩41,661 | ₩41,736 | +0.02% | 3천 |
|---|
| 2026.05.27 | ₩41,608 | ₩41,608 | ₩41,407 | ₩41,534 | -0.18% | 3.1만 |
|---|
| 2026.05.26 | ₩41,648 | ₩41,648 | ₩41,407 | ₩41,608 | -0.10% | 1.3만 |
|---|
| 2026.05.22 | ₩41,407 | ₩41,447 | ₩41,232 | ₩41,289 | -0.28% | 7.4만 |
|---|
| 2026.05.21 | ₩40,871 | ₩42,358 | ₩40,871 | ₩41,165 | +0.72% | 19.4만 |
|---|
| 2026.05.20 | ₩40,964 | ₩41,045 | ₩40,683 | ₩41,039 | +0.18% | 16만 |
|---|
| 2026.05.19 | ₩40,562 | ₩42,907 | ₩40,562 | ₩40,651 | +0.22% | 1.8만 |
|---|
| 2026.05.18 | ₩41,031 | ₩41,031 | ₩40,696 | ₩40,879 | -0.37% | 1.6만 |
|---|
| 2026.05.15 | ₩41,299 | ₩41,299 | ₩40,930 | ₩40,930 | -0.90% | 4.6천 |
|---|
| 2026.05.14 | ₩41,219 | ₩41,500 | ₩41,219 | ₩41,417 | +0.48% | 1.6만 |
|---|
| 2026.05.13 | ₩40,777 | ₩41,172 | ₩40,777 | ₩41,117 | +0.83% | 1.9만 |
|---|
| 2026.05.12 | ₩40,656 | ₩40,872 | ₩40,549 | ₩40,872 | +0.53% | 4천 |
|---|
| 2026.05.11 | ₩40,924 | ₩40,978 | ₩40,820 | ₩40,840 | -0.21% | 5.7천 |
|---|
| 2026.05.08 | ₩40,911 | ₩40,911 | ₩40,782 | ₩40,782 | -0.31% | 2.1천 |
|---|
| 2026.05.07 | ₩40,615 | ₩40,650 | ₩40,375 | ₩40,431 | -0.45% | 9천 |
|---|
| 2026.05.06 | ₩40,355 | ₩40,631 | ₩40,355 | ₩40,631 | +0.68% | 7.1천 |
|---|
| 2026.05.05 | ₩39,879 | ₩40,160 | ₩39,879 | ₩40,059 | +0.45% | 9.3천 |
|---|
| 2026.05.04 | ₩39,799 | ₩40,013 | ₩39,758 | ₩39,792 | -0.02% | 1.2만 |
|---|
| 2026.05.01 | ₩40,174 | ₩40,174 | ₩39,982 | ₩39,982 | -0.48% | 2.9만 |
|---|
| 2026.04.30 | ₩39,484 | ₩39,906 | ₩39,437 | ₩39,902 | +1.06% | 2.8천 |
|---|
| 2026.04.29 | ₩39,544 | ₩39,544 | ₩39,370 | ₩39,510 | -0.08% | 1.2만 |
|---|
| 2026.04.28 | ₩39,611 | ₩39,611 | ₩39,397 | ₩39,512 | -0.25% | 4.2천 |
|---|
| 2026.04.27 | ₩39,551 | ₩39,698 | ₩39,544 | ₩39,685 | +0.34% | 6천 |
|---|
| 2026.04.24 | ₩39,665 | ₩39,665 | ₩39,443 | ₩39,662 | -0.01% | 1.8만 |
|---|
| 2026.04.23 | ₩39,584 | ₩39,584 | ₩39,149 | ₩39,379 | -0.52% | 8.8천 |
|---|
| 2026.04.22 | ₩39,450 | ₩39,557 | ₩39,356 | ₩39,557 | +0.27% | 6천 |
|---|
| 2026.04.21 | ₩39,222 | ₩39,390 | ₩39,062 | ₩39,062 | -0.41% | 1.5만 |
|---|
| 2026.04.20 | ₩39,370 | ₩44,435 | ₩39,336 | ₩39,383 | +0.03% | 17.3만 |
|---|
| 2026.04.17 | ₩39,490 | ₩39,557 | ₩39,488 | ₩39,516 | +0.06% | 2.3만 |
|---|
| 2026.04.16 | ₩39,142 | ₩39,142 | ₩38,954 | ₩39,033 | -0.28% | 6.4천 |
|---|
| 2026.04.15 | ₩38,593 | ₩38,981 | ₩38,593 | ₩38,981 | +1.01% | 2.2천 |
|---|
| 2026.04.14 | ₩38,499 | ₩38,700 | ₩38,432 | ₩38,690 | +0.50% | 1.4만 |
|---|
| 2026.04.13 | ₩37,990 | ₩38,874 | ₩37,896 | ₩38,252 | +0.69% | 1.1만 |
|---|
| 2026.04.10 | ₩37,976 | ₩38,137 | ₩37,923 | ₩37,936 | -0.11% | 1.4만 |
|---|
| 2026.04.09 | ₩37,775 | ₩38,014 | ₩37,762 | ₩38,014 | +0.63% | 1.9천 |
|---|
| 2026.04.08 | ₩37,856 | ₩37,856 | ₩37,521 | ₩37,715 | -0.37% | 7.5천 |
|---|
| 2026.04.07 | ₩36,797 | ₩36,797 | ₩36,418 | ₩36,757 | -0.11% | 9.8천 |
|---|
| 2026.04.06 | ₩36,730 | ₩36,773 | ₩36,623 | ₩36,773 | +0.12% | 14.8만 |
|---|
| 2026.04.02 | ₩36,341 | ₩36,623 | ₩36,341 | ₩36,613 | +0.75% | 6.7천 |
|---|
| 2026.04.01 | ₩36,609 | ₩36,757 | ₩36,556 | ₩36,587 | -0.06% | 4.9천 |
|---|
| 2026.03.31 | ₩35,725 | ₩36,245 | ₩35,725 | ₩36,245 | +1.46% | 4.9천 |
|---|
| 2026.03.30 | ₩35,551 | ₩35,551 | ₩35,135 | ₩35,224 | -0.92% | 3.1천 |
|---|
| 2026.03.27 | ₩35,926 | ₩35,926 | ₩35,363 | ₩35,363 | -1.57% | 4.3천 |
|---|
| 2026.03.26 | ₩36,596 | ₩36,596 | ₩35,957 | ₩35,957 | -1.75% | 1만 |
|---|
| 2026.03.25 | ₩36,891 | ₩36,891 | ₩36,650 | ₩36,662 | -0.62% | 7.4천 |
|---|
| 2026.03.24 | ₩36,482 | ₩36,670 | ₩36,457 | ₩36,457 | -0.07% | 2.8천 |
|---|
| 2026.03.23 | ₩36,918 | ₩37,038 | ₩36,569 | ₩36,648 | -0.73% | 6.4천 |
|---|
| 2026.03.20 | ₩36,864 | ₩36,864 | ₩36,246 | ₩36,246 | -1.68% | 3천 |
|---|
| 2026.03.19 | ₩36,690 | ₩36,891 | ₩36,623 | ₩36,828 | +0.38% | 7.3천 |
|---|
| 2026.03.18 | ₩37,507 | ₩37,507 | ₩36,975 | ₩36,975 | -1.42% | 8.9천 |
|---|
| 2026.03.17 | ₩37,735 | ₩37,735 | ₩37,530 | ₩37,530 | -0.54% | 2만 |
|---|
| 2026.03.16 | ₩37,521 | ₩37,547 | ₩37,349 | ₩37,444 | -0.20% | 1.7만 |
|---|
| 2026.03.13 | ₩37,628 | ₩37,628 | ₩37,052 | ₩37,068 | -1.49% | 6천 |
|---|
| 2026.03.12 | ₩37,722 | ₩37,722 | ₩37,400 | ₩37,400 | -0.85% | 1.2만 |
|---|
| 2026.03.11 | ₩38,003 | ₩38,019 | ₩37,715 | ₩37,869 | -0.35% | 7.4천 |
|---|
| 2026.03.10 | ₩38,036 | ₩38,244 | ₩37,858 | ₩37,858 | -0.47% | 1.2만 |
|---|
| 2026.03.09 | ₩37,387 | ₩37,915 | ₩37,172 | ₩37,915 | +1.41% | 6.9천 |
|---|
| 2026.03.06 | ₩37,346 | ₩37,829 | ₩37,346 | ₩37,588 | +0.65% | 2.2만 |
|---|
| 2026.03.05 | ₩38,298 | ₩38,298 | ₩37,715 | ₩38,058 | -0.63% | 1.7만 |
|---|
| 2026.03.04 | ₩37,896 | ₩38,405 | ₩37,896 | ₩38,315 | +1.11% | 1.6만 |
|---|
| 2026.03.03 | ₩37,869 | ₩38,066 | ₩37,460 | ₩38,003 | +0.35% | 1.6만 |
|---|
| 2026.03.02 | ₩38,177 | ₩38,432 | ₩38,170 | ₩38,396 | +0.57% | 9천 |
|---|
| 2026.02.27 | ₩38,258 | ₩38,418 | ₩38,137 | ₩38,418 | +0.42% | 2만 |
|---|
| 2026.02.26 | ₩38,767 | ₩38,767 | ₩38,258 | ₩38,437 | -0.85% | 1.3만 |
|---|
| 2026.02.25 | ₩38,700 | ₩38,753 | ₩38,540 | ₩38,740 | +0.10% | 1만 |
|---|
| 2026.02.24 | ₩38,258 | ₩38,432 | ₩38,258 | ₩38,380 | +0.32% | 8.6천 |
|---|
| 2026.02.23 | ₩38,271 | ₩38,271 | ₩38,003 | ₩38,065 | -0.54% | 4.1만 |
|---|
| 2026.02.20 | ₩38,150 | ₩38,472 | ₩38,097 | ₩38,436 | +0.75% | 8.7천 |
|---|
| 2026.02.19 | ₩38,284 | ₩38,284 | ₩38,053 | ₩38,177 | -0.28% | 1.2만 |
|---|
| 2026.02.18 | ₩38,244 | ₩38,459 | ₩38,144 | ₩38,310 | +0.17% | 1.4만 |
|---|
| 2026.02.17 | ₩37,842 | ₩38,164 | ₩37,842 | ₩38,046 | +0.54% | 6.9천 |
|---|
| 2026.02.13 | ₩38,164 | ₩38,263 | ₩38,003 | ₩38,063 | -0.26% | 2.3만 |
|---|
| 2026.02.12 | ₩38,807 | ₩38,807 | ₩38,061 | ₩38,061 | -1.92% | 9.8천 |
|---|
| 2026.02.11 | ₩38,532 | ₩38,686 | ₩38,532 | ₩38,575 | +0.11% | 7.6천 |
|---|
| 2026.02.10 | ₩38,787 | ₩38,787 | ₩38,579 | ₩38,619 | -0.43% | 1.2만 |
|---|
| 2026.02.09 | ₩38,646 | ₩38,887 | ₩38,646 | ₩38,794 | +0.38% | 3.2천 |
|---|
| 2026.02.06 | ₩38,244 | ₩38,660 | ₩38,244 | ₩38,619 | +0.98% | 1만 |
|---|
| 2026.02.05 | ₩37,849 | ₩38,271 | ₩37,668 | ₩37,842 | -0.02% | 7.9만 |
|---|
| 2026.02.04 | ₩38,546 | ₩38,546 | ₩37,976 | ₩38,216 | -0.86% | 85.6만 |
|---|
| 2026.02.03 | ₩39,745 | ₩39,745 | ₩38,244 | ₩38,579 | -2.93% | 7.7천 |
|---|
| 2026.02.02 | ₩39,289 | ₩39,289 | ₩38,633 | ₩38,849 | -1.12% | 4.8천 |
|---|
| 2026.01.30 | ₩39,115 | ₩39,142 | ₩38,432 | ₩38,606 | -1.30% | 5.6천 |
|---|
| 2026.01.29 | ₩38,968 | ₩38,968 | ₩38,325 | ₩38,753 | -0.55% | 2.6천 |
|---|
| 2026.01.28 | ₩38,901 | ₩38,914 | ₩38,782 | ₩38,847 | -0.14% | 6.1천 |
|---|
| 2026.01.27 | ₩38,954 | ₩38,954 | ₩38,767 | ₩38,834 | -0.31% | 7.7천 |
|---|
| 2026.01.26 | ₩38,673 | ₩38,740 | ₩38,623 | ₩38,633 | -0.10% | 6.2천 |
|---|
| 2026.01.23 | ₩38,566 | ₩38,566 | ₩38,392 | ₩38,430 | -0.35% | 3.6천 |
|---|
| 2026.01.22 | ₩38,606 | ₩38,606 | ₩38,231 | ₩38,325 | -0.73% | 1만 |
|---|
| 2026.01.21 | ₩38,057 | ₩38,311 | ₩37,849 | ₩38,110 | +0.14% | 9만 |
|---|
| 2026.01.20 | ₩38,030 | ₩38,124 | ₩37,726 | ₩37,762 | -0.70% | 4.1만 |
|---|
| 2026.01.16 | ₩38,593 | ₩38,646 | ₩38,499 | ₩38,499 | -0.24% | 9.6천 |
|---|
| 2026.01.15 | ₩38,660 | ₩38,673 | ₩38,485 | ₩38,485 | -0.45% | 1만 |
|---|
| 2026.01.14 | ₩38,311 | ₩38,485 | ₩38,311 | ₩38,485 | +0.45% | 1.9천 |
|---|
| 2026.01.13 | ₩38,733 | ₩38,733 | ₩38,606 | ₩38,677 | -0.15% | 5천 |
|---|
| 2026.01.12 | ₩38,646 | ₩38,807 | ₩38,633 | ₩38,780 | +0.35% | 4.3천 |
|---|
| 2026.01.09 | ₩38,438 | ₩38,646 | ₩38,438 | ₩38,593 | +0.40% | 4.6천 |
|---|
| 2026.01.08 | ₩38,191 | ₩38,392 | ₩38,191 | ₩38,392 | +0.53% | 3.5천 |
|---|
| 2026.01.07 | ₩38,519 | ₩38,526 | ₩38,361 | ₩38,361 | -0.41% | 1.7천 |
|---|
| 2026.01.06 | ₩38,459 | ₩38,459 | ₩38,244 | ₩38,440 | -0.05% | 9.3천 |
|---|
| 2026.01.05 | ₩38,418 | ₩38,418 | ₩38,164 | ₩38,240 | -0.46% | 1만 |
|---|
| 2026.01.02 | ₩38,365 | ₩38,365 | ₩37,829 | ₩37,973 | -1.02% | 3.5천 |
|---|
| 2025.12.31 | ₩38,137 | ₩38,164 | ₩37,964 | ₩37,964 | -0.45% | 3천 |
|---|
| 2025.12.30 | ₩38,083 | ₩38,311 | ₩38,083 | ₩38,231 | +0.39% | 5.7천 |
|---|
| 2025.12.29 | ₩38,217 | ₩38,278 | ₩38,166 | ₩38,252 | +0.09% | 2.8천 |
|---|
| 2025.12.26 | ₩38,418 | ₩38,432 | ₩38,382 | ₩38,382 | -0.09% | 1.7천 |
|---|
| 2025.12.24 | ₩38,445 | ₩38,445 | ₩38,325 | ₩38,389 | -0.15% | 2.1천 |
|---|
| 2025.12.23 | ₩38,271 | ₩38,338 | ₩38,258 | ₩38,334 | +0.16% | 6.6천 |
|---|
| 2025.12.22 | ₩38,204 | ₩38,204 | ₩37,949 | ₩38,118 | -0.22% | 9.7천 |
|---|
| 2025.12.19 | ₩37,668 | ₩37,833 | ₩37,668 | ₩37,833 | +0.44% | 4.1천 |
|---|
| 2025.12.18 | ₩37,521 | ₩37,681 | ₩37,381 | ₩37,479 | -0.11% | 3.2천 |
|---|
| 2025.12.17 | ₩37,346 | ₩37,400 | ₩37,137 | ₩37,137 | -0.56% | 4.6천 |
|---|
| 2025.12.16 | ₩37,480 | ₩37,680 | ₩37,480 | ₩37,680 | +0.53% | 1.2만 |
|---|
| 2025.12.15 | ₩37,882 | ₩37,963 | ₩37,669 | ₩37,708 | -0.46% | 1.1만 |
|---|
| 2025.12.12 | ₩38,097 | ₩38,097 | ₩37,762 | ₩37,817 | -0.74% | 4.2천 |
|---|
| 2025.12.11 | ₩38,258 | ₩38,311 | ₩37,882 | ₩38,311 | +0.14% | 8.5천 |
|---|
| 2025.12.10 | ₩38,204 | ₩38,244 | ₩37,983 | ₩38,244 | +0.11% | 4.7천 |
|---|
| 2025.12.09 | ₩38,097 | ₩38,130 | ₩38,046 | ₩38,046 | -0.13% | 16.8만 |
|---|
| 2025.12.08 | ₩38,258 | ₩38,258 | ₩37,949 | ₩38,014 | -0.64% | 7천 |
|---|
| 2025.12.05 | ₩38,217 | ₩38,271 | ₩38,137 | ₩38,137 | -0.21% | 3.6천 |
|---|
| 2025.12.04 | ₩38,023 | ₩38,030 | ₩37,949 | ₩38,027 | +0.01% | 1.5만 |
|---|
| 2025.12.03 | ₩37,976 | ₩38,110 | ₩37,963 | ₩38,023 | +0.12% | 6.2천 |
|---|
| 2025.12.02 | ₩37,856 | ₩38,043 | ₩37,815 | ₩37,869 | +0.04% | 4.3천 |
|---|
| 2025.12.01 | ₩37,949 | ₩38,030 | ₩37,833 | ₩37,833 | -0.31% | 6.5천 |
|---|
| 2025.11.28 | ₩38,150 | ₩38,150 | ₩37,963 | ₩38,137 | -0.04% | 2천 |
|---|
| 2025.11.26 | ₩37,655 | ₩38,030 | ₩37,655 | ₩37,869 | +0.57% | 1.1만 |
|---|
| 2025.11.25 | ₩37,259 | ₩37,664 | ₩37,159 | ₩37,664 | +1.09% | 9.3천 |
|---|
| 2025.11.24 | ₩37,025 | ₩37,302 | ₩36,904 | ₩37,302 | +0.75% | 76.1만 |
|---|
| 2025.11.21 | ₩36,308 | ₩36,900 | ₩36,308 | ₩36,560 | +0.69% | 3.5천 |
|---|
| 2025.11.20 | ₩37,440 | ₩37,440 | ₩36,284 | ₩36,284 | -3.09% | 9.6천 |
|---|
| 2025.11.19 | ₩36,502 | ₩36,971 | ₩36,502 | ₩36,841 | +0.93% | 1만 |
|---|
| 2025.11.18 | ₩36,382 | ₩36,851 | ₩36,382 | ₩36,680 | +0.82% | 3.7천 |
|---|
| 2025.11.17 | ₩37,191 | ₩37,191 | ₩36,955 | ₩36,955 | -0.63% | 2.3천 |
|---|
| 2025.11.14 | ₩37,239 | ₩37,421 | ₩37,172 | ₩37,230 | -0.03% | 2.7천 |
|---|
| 2025.11.13 | ₩37,561 | ₩37,561 | ₩37,176 | ₩37,176 | -1.02% | 1.8천 |
|---|
| 2025.11.12 | ₩37,789 | ₩37,825 | ₩37,719 | ₩37,825 | +0.10% | 6.6천 |
|---|
| 2025.11.11 | ₩37,661 | ₩37,806 | ₩37,588 | ₩37,806 | +0.38% | 8천 |
|---|
| 2025.11.10 | ₩37,417 | ₩37,719 | ₩37,373 | ₩37,719 | +0.81% | 1.5천 |
|---|
| 2025.11.07 | ₩36,114 | ₩37,038 | ₩36,114 | ₩37,038 | +2.56% | 4.3천 |
|---|
| 2025.11.06 | ₩37,387 | ₩37,387 | ₩36,958 | ₩37,017 | -0.99% | 6.3천 |
|---|
| 2025.11.05 | ₩37,537 | ₩37,680 | ₩37,500 | ₩37,500 | -0.10% | 2.4천 |
|---|
| 2025.11.04 | ₩37,561 | ₩37,561 | ₩37,353 | ₩37,353 | -0.55% | 1.2천 |
|---|
| 2025.11.03 | ₩37,762 | ₩37,856 | ₩37,762 | ₩37,789 | +0.07% | 6.2천 |
|---|
| 2025.10.31 | ₩37,909 | ₩37,909 | ₩37,735 | ₩37,790 | -0.31% | 1.8천 |
|---|
| 2025.10.30 | ₩38,057 | ₩38,057 | ₩37,766 | ₩37,766 | -0.76% | 6.1천 |
|---|
| 2025.10.29 | ₩38,235 | ₩38,298 | ₩38,030 | ₩38,204 | -0.08% | 3.2천 |
|---|
| 2025.10.28 | ₩38,032 | ₩38,207 | ₩38,016 | ₩38,125 | +0.24% | 5.8천 |
|---|
| 2025.10.27 | ₩37,976 | ₩38,049 | ₩37,869 | ₩38,049 | +0.19% | 3.7천 |
|---|
| 2025.10.24 | ₩37,561 | ₩37,708 | ₩37,561 | ₩37,608 | +0.12% | 5.8천 |
|---|
| 2025.10.23 | ₩37,226 | ₩37,320 | ₩37,226 | ₩37,290 | +0.17% | 2.9천 |
|---|
| 2025.10.22 | ₩37,119 | ₩37,199 | ₩36,944 | ₩36,997 | -0.33% | 2.6천 |
|---|
| 2025.10.21 | ₩37,293 | ₩37,320 | ₩37,246 | ₩37,275 | -0.05% | 6.2천 |
|---|
| 2025.10.20 | ₩37,145 | ₩37,387 | ₩37,145 | ₩37,336 | +0.51% | 3천 |
|---|
| 2025.10.17 | ₩36,810 | ₩36,978 | ₩36,784 | ₩36,978 | +0.46% | 2.2천 |
|---|
| 2025.10.16 | ₩37,373 | ₩37,373 | ₩36,636 | ₩36,762 | -1.63% | 8.3천 |
|---|
| 2025.10.15 | ₩37,240 | ₩37,253 | ₩36,730 | ₩36,970 | -0.73% | 1.5천 |
|---|
| 2025.10.14 | ₩36,676 | ₩36,944 | ₩36,676 | ₩36,837 | +0.44% | 1.8천 |
|---|
| 2025.10.13 | ₩36,739 | ₩36,908 | ₩36,739 | ₩36,908 | +0.46% | 1.8천 |
|---|
| 2025.10.10 | ₩36,964 | ₩36,964 | ₩36,293 | ₩36,293 | -1.82% | 400 |
|---|