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 | ₩43,471 | ₩43,551 | ₩43,389 | ₩43,524 | +0.12% | 1.4만 |
| 2026.10.08 | ₩43,423 | ₩43,484 | ₩43,197 | ₩43,351 | -0.17% | 2만 |
| 2026.10.07 | ₩43,044 | ₩43,511 | ₩43,044 | ₩43,474 | +1.00% | 2.6만 |
| 2026.10.06 | ₩43,578 | ₩43,598 | ₩43,444 | ₩43,479 | -0.23% | 1.7만 |
| 2026.10.05 | ₩42,870 | ₩43,324 | ₩42,870 | ₩43,244 | +0.87% | 2.3만 |
| 2026.10.02 | ₩43,965 | ₩43,965 | ₩42,964 | ₩42,996 | -2.20% | 5.9만 |
| 2026.10.01 | ₩42,910 | ₩42,910 | ₩42,456 | ₩42,701 | -0.49% | 2.8만 |
| 2026.09.30 | ₩43,030 | ₩43,070 | ₩42,702 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,702 |
| -0.76% |
| 2.2만 |
| 2026.09.29 | ₩42,830 | ₩42,843 | ₩42,630 | ₩42,742 | -0.21% | 3.2만 |
|---|
| 2026.09.28 | ₩43,150 | ₩43,150 | ₩42,777 | ₩42,790 | -0.84% | 2.4만 |
|---|
| 2026.09.25 | ₩42,937 | ₩43,164 | ₩42,882 | ₩43,154 | +0.51% | 2만 |
|---|
| 2026.09.24 | ₩42,843 | ₩42,964 | ₩42,696 | ₩42,923 | +0.19% | 3.5만 |
|---|
| 2026.09.23 | ₩43,471 | ₩43,471 | ₩42,790 | ₩42,862 | -1.40% | 1.8만 |
|---|
| 2026.09.22 | ₩43,364 | ₩43,364 | ₩43,204 | ₩43,253 | -0.26% | 2.1만 |
|---|
| 2026.09.21 | ₩42,923 | ₩43,337 | ₩42,923 | ₩43,284 | +0.84% | 2.5만 |
|---|
| 2026.09.18 | ₩42,817 | ₩42,817 | ₩42,395 | ₩42,592 | -0.52% | 3.4만 |
|---|
| 2026.09.17 | ₩42,416 | ₩42,563 | ₩42,349 | ₩42,536 | +0.28% | 2.1만 |
|---|
| 2026.09.16 | ₩42,456 | ₩42,456 | ₩41,762 | ₩41,966 | -1.15% | 2.5만 |
|---|
| 2026.09.15 | ₩41,455 | ₩42,229 | ₩41,455 | ₩42,152 | +1.68% | 2.3만 |
|---|
| 2026.09.14 | ₩42,456 | ₩42,470 | ₩42,243 | ₩42,389 | -0.16% | 1.6만 |
|---|
| 2026.09.11 | ₩42,696 | ₩42,709 | ₩42,538 | ₩42,623 | -0.17% | 1.7만 |
|---|
| 2026.09.10 | ₩42,376 | ₩42,376 | ₩42,129 | ₩42,243 | -0.32% | 1.7만 |
|---|
| 2026.09.09 | ₩42,683 | ₩42,683 | ₩42,416 | ₩42,436 | -0.58% | 2만 |
|---|
| 2026.09.08 | ₩42,670 | ₩42,750 | ₩42,619 | ₩42,630 | -0.09% | 1.7만 |
|---|
| 2026.09.04 | ₩43,164 | ₩43,164 | ₩42,803 | ₩42,883 | -0.65% | 1.3만 |
|---|
| 2026.09.03 | ₩42,857 | ₩43,084 | ₩42,737 | ₩43,057 | +0.47% | 1.2만 |
|---|
| 2026.09.02 | ₩42,323 | ₩42,696 | ₩42,323 | ₩42,590 | +0.63% | 1.4만 |
|---|
| 2026.09.01 | ₩42,656 | ₩42,656 | ₩42,323 | ₩42,429 | -0.53% | 9천 |
|---|
| 2026.08.31 | ₩42,536 | ₩42,656 | ₩42,496 | ₩42,656 | +0.28% | 4.5만 |
|---|
| 2026.08.28 | ₩42,590 | ₩43,097 | ₩42,590 | ₩42,803 | +0.50% | 30.1만 |
|---|
| 2026.08.27 | ₩42,817 | ₩42,843 | ₩42,630 | ₩42,803 | -0.03% | 10.5만 |
|---|
| 2026.08.26 | ₩42,737 | ₩42,737 | ₩42,363 | ₩42,523 | -0.50% | 26.4만 |
|---|
| 2026.08.25 | ₩42,923 | ₩42,923 | ₩42,583 | ₩42,672 | -0.58% | 8.4천 |
|---|
| 2026.08.24 | ₩43,498 | ₩43,498 | ₩42,429 | ₩42,616 | -2.03% | 1.5만 |
|---|
| 2026.08.21 | ₩42,910 | ₩42,910 | ₩42,536 | ₩42,683 | -0.53% | 5.1만 |
|---|
| 2026.08.20 | ₩42,923 | ₩42,923 | ₩42,486 | ₩42,510 | -0.96% | 2.1만 |
|---|
| 2026.08.19 | ₩42,977 | ₩43,044 | ₩42,830 | ₩42,910 | -0.16% | 8만 |
|---|
| 2026.08.18 | ₩43,257 | ₩43,257 | ₩42,733 | ₩42,763 | -1.14% | 1.6만 |
|---|
| 2026.08.17 | ₩43,431 | ₩43,431 | ₩43,002 | ₩43,002 | -0.99% | 5.9만 |
|---|
| 2026.08.14 | ₩43,511 | ₩43,511 | ₩43,110 | ₩43,178 | -0.76% | 1.3만 |
|---|
| 2026.08.13 | ₩43,217 | ₩43,337 | ₩43,113 | ₩43,244 | +0.06% | 1.7만 |
|---|
| 2026.08.12 | ₩43,084 | ₩43,084 | ₩42,964 | ₩42,970 | -0.26% | 6.1천 |
|---|
| 2026.08.11 | ₩44,045 | ₩44,045 | ₩42,817 | ₩42,817 | -2.79% | 2만 |
|---|
| 2026.08.10 | ₩42,109 | ₩43,217 | ₩42,109 | ₩43,048 | +2.23% | 13.2만 |
|---|
| 2026.08.07 | ₩43,190 | ₩43,190 | ₩42,909 | ₩43,097 | -0.22% | 1.7만 |
|---|
| 2026.08.06 | ₩43,017 | ₩43,017 | ₩42,737 | ₩42,897 | -0.28% | 1.5만 |
|---|
| 2026.08.05 | ₩43,090 | ₩43,110 | ₩42,843 | ₩42,843 | -0.57% | 7.3천 |
|---|
| 2026.08.04 | ₩42,082 | ₩42,977 | ₩42,082 | ₩42,883 | +1.90% | 1만 |
|---|
| 2026.08.03 | ₩41,989 | ₩42,188 | ₩41,733 | ₩42,176 | +0.45% | 1.8만 |
|---|
| 2026.07.31 | ₩41,762 | ₩42,349 | ₩41,241 | ₩41,666 | -0.23% | 133.9만 |
|---|
| 2026.07.30 | ₩41,281 | ₩41,341 | ₩41,054 | ₩41,341 | +0.15% | 7.8만 |
|---|
| 2026.07.29 | ₩41,482 | ₩41,482 | ₩40,534 | ₩40,534 | -2.29% | 1.9만 |
|---|
| 2026.07.28 | ₩41,321 | ₩41,348 | ₩41,054 | ₩41,247 | -0.18% | 3.4천 |
|---|
| 2026.07.27 | ₩41,014 | ₩41,157 | ₩40,934 | ₩41,070 | +0.14% | 1.2만 |
|---|
| 2026.07.24 | ₩40,734 | ₩41,335 | ₩40,734 | ₩41,029 | +0.72% | 1.3만 |
|---|
| 2026.07.23 | ₩41,255 | ₩41,255 | ₩40,867 | ₩40,994 | -0.63% | 1.1만 |
|---|
| 2026.07.22 | ₩41,522 | ₩41,695 | ₩41,495 | ₩41,495 | -0.06% | 1.8만 |
|---|
| 2026.07.21 | ₩41,321 | ₩41,628 | ₩41,321 | ₩41,555 | +0.57% | 19.1만 |
|---|
| 2026.07.20 | ₩41,268 | ₩41,442 | ₩41,165 | ₩41,165 | -0.25% | 8.4천 |
|---|
| 2026.07.17 | ₩41,401 | ₩41,401 | ₩41,243 | ₩41,243 | -0.38% | 6.5천 |
|---|
| 2026.07.16 | ₩41,628 | ₩41,735 | ₩41,508 | ₩41,580 | -0.12% | 2.3만 |
|---|
| 2026.07.15 | ₩41,989 | ₩41,989 | ₩41,568 | ₩41,779 | -0.50% | 5.2천 |
|---|
| 2026.07.14 | ₩41,882 | ₩41,882 | ₩41,508 | ₩41,588 | -0.70% | 1.2만 |
|---|
| 2026.07.13 | ₩41,668 | ₩41,695 | ₩41,432 | ₩41,520 | -0.36% | 16.3만 |
|---|
| 2026.07.10 | ₩41,709 | ₩41,895 | ₩41,495 | ₩41,882 | +0.42% | 1.6만 |
|---|
| 2026.07.09 | ₩41,268 | ₩41,642 | ₩41,268 | ₩41,568 | +0.73% | 1.6만 |
|---|
| 2026.07.08 | ₩42,016 | ₩42,016 | ₩41,001 | ₩41,360 | -1.56% | 2.3만 |
|---|
| 2026.07.07 | ₩41,495 | ₩41,508 | ₩41,281 | ₩41,403 | -0.22% | 1.2만 |
|---|
| 2026.07.06 | ₩41,428 | ₩41,628 | ₩41,335 | ₩41,518 | +0.22% | 2천 |
|---|
| 2026.07.02 | ₩41,535 | ₩41,535 | ₩40,921 | ₩41,223 | -0.75% | 1.5만 |
|---|
| 2026.07.01 | ₩41,415 | ₩41,455 | ₩41,121 | ₩41,281 | -0.32% | 2.9만 |
|---|
| 2026.06.30 | ₩41,188 | ₩41,428 | ₩40,988 | ₩41,415 | +0.55% | 3.1만 |
|---|
| 2026.06.29 | ₩40,853 | ₩40,988 | ₩40,714 | ₩40,914 | +0.15% | 1.3만 |
|---|
| 2026.06.26 | ₩40,320 | ₩40,654 | ₩40,320 | ₩40,502 | +0.45% | 1.2만 |
|---|
| 2026.06.25 | ₩40,627 | ₩40,627 | ₩40,427 | ₩40,436 | -0.47% | 9.5천 |
|---|
| 2026.06.24 | ₩40,454 | ₩40,861 | ₩40,413 | ₩40,468 | +0.04% | 1.1만 |
|---|
| 2026.06.23 | ₩40,454 | ₩40,854 | ₩40,454 | ₩40,614 | +0.40% | 9.8천 |
|---|
| 2026.06.22 | ₩41,094 | ₩41,401 | ₩41,068 | ₩41,158 | +0.16% | 1.9만 |
|---|
| 2026.06.18 | ₩41,535 | ₩41,535 | ₩41,081 | ₩41,312 | -0.54% | 1.5만 |
|---|
| 2026.06.17 | ₩41,268 | ₩41,480 | ₩40,855 | ₩40,855 | -1.00% | 3.6천 |
|---|
| 2026.06.16 | ₩41,775 | ₩41,775 | ₩41,425 | ₩41,425 | -0.84% | 1.9만 |
|---|
| 2026.06.15 | ₩41,575 | ₩41,715 | ₩41,535 | ₩41,583 | +0.02% | 8천 |
|---|
| 2026.06.12 | ₩41,068 | ₩41,395 | ₩40,694 | ₩40,867 | -0.49% | 3.6만 |
|---|
| 2026.06.11 | ₩40,293 | ₩40,867 | ₩40,040 | ₩40,747 | +1.13% | 2.5만 |
|---|
| 2026.06.10 | ₩40,654 | ₩40,654 | ₩40,038 | ₩40,038 | -1.51% | 1.7만 |
|---|
| 2026.06.09 | ₩40,934 | ₩40,934 | ₩39,819 | ₩40,563 | -0.91% | 2.4만 |
|---|
| 2026.06.08 | ₩41,895 | ₩41,895 | ₩40,667 | ₩40,674 | -2.92% | 1.5만 |
|---|
| 2026.06.05 | ₩41,241 | ₩41,388 | ₩40,651 | ₩40,651 | -1.43% | 9.9천 |
|---|
| 2026.06.04 | ₩41,215 | ₩41,722 | ₩41,215 | ₩41,636 | +1.02% | 6.1천 |
|---|
| 2026.06.03 | ₩41,869 | ₩41,869 | ₩41,595 | ₩41,608 | -0.62% | 7.6천 |
|---|
| 2026.06.02 | ₩41,722 | ₩41,749 | ₩41,616 | ₩41,684 | -0.09% | 6.9천 |
|---|
| 2026.06.01 | ₩41,588 | ₩41,749 | ₩41,470 | ₩41,619 | +0.07% | 4.5천 |
|---|
| 2026.05.29 | ₩41,611 | ₩41,695 | ₩41,520 | ₩41,591 | -0.05% | 18.6만 |
|---|
| 2026.05.28 | ₩41,575 | ₩41,615 | ₩41,508 | ₩41,583 | +0.02% | 3천 |
|---|
| 2026.05.27 | ₩41,455 | ₩41,455 | ₩41,255 | ₩41,381 | -0.18% | 3.1만 |
|---|
| 2026.05.26 | ₩41,495 | ₩41,495 | ₩41,255 | ₩41,455 | -0.10% | 1.3만 |
|---|
| 2026.05.22 | ₩41,255 | ₩41,295 | ₩41,081 | ₩41,137 | -0.28% | 7.4만 |
|---|
| 2026.05.21 | ₩40,721 | ₩42,203 | ₩40,721 | ₩41,014 | +0.72% | 19.4만 |
|---|
| 2026.05.20 | ₩40,814 | ₩40,894 | ₩40,534 | ₩40,889 | +0.18% | 16만 |
|---|
| 2026.05.19 | ₩40,413 | ₩42,750 | ₩40,413 | ₩40,502 | +0.22% | 1.8만 |
|---|
| 2026.05.18 | ₩40,881 | ₩40,881 | ₩40,547 | ₩40,729 | -0.37% | 1.6만 |
|---|
| 2026.05.15 | ₩41,148 | ₩41,148 | ₩40,779 | ₩40,779 | -0.90% | 4.6천 |
|---|
| 2026.05.14 | ₩41,068 | ₩41,348 | ₩41,068 | ₩41,265 | +0.48% | 1.6만 |
|---|
| 2026.05.13 | ₩40,627 | ₩41,021 | ₩40,627 | ₩40,966 | +0.83% | 1.9만 |
|---|
| 2026.05.12 | ₩40,507 | ₩40,722 | ₩40,400 | ₩40,722 | +0.53% | 4천 |
|---|
| 2026.05.11 | ₩40,774 | ₩40,827 | ₩40,670 | ₩40,690 | -0.21% | 5.7천 |
|---|
| 2026.05.08 | ₩40,761 | ₩40,761 | ₩40,632 | ₩40,632 | -0.31% | 2.1천 |
|---|
| 2026.05.07 | ₩40,466 | ₩40,500 | ₩40,227 | ₩40,283 | -0.45% | 9천 |
|---|
| 2026.05.06 | ₩40,207 | ₩40,482 | ₩40,207 | ₩40,482 | +0.68% | 7.1천 |
|---|
| 2026.05.05 | ₩39,733 | ₩40,013 | ₩39,733 | ₩39,911 | +0.45% | 9.3천 |
|---|
| 2026.05.04 | ₩39,652 | ₩39,866 | ₩39,612 | ₩39,646 | -0.02% | 1.2만 |
|---|
| 2026.05.01 | ₩40,026 | ₩40,026 | ₩39,835 | ₩39,835 | -0.48% | 2.9만 |
|---|
| 2026.04.30 | ₩39,339 | ₩39,759 | ₩39,292 | ₩39,755 | +1.06% | 2.8천 |
|---|
| 2026.04.29 | ₩39,399 | ₩39,399 | ₩39,225 | ₩39,365 | -0.08% | 1.2만 |
|---|
| 2026.04.28 | ₩39,466 | ₩39,466 | ₩39,252 | ₩39,367 | -0.25% | 4.2천 |
|---|
| 2026.04.27 | ₩39,405 | ₩39,552 | ₩39,399 | ₩39,539 | +0.34% | 6천 |
|---|
| 2026.04.24 | ₩39,519 | ₩39,519 | ₩39,299 | ₩39,516 | -0.01% | 1.8만 |
|---|
| 2026.04.23 | ₩39,439 | ₩39,439 | ₩39,005 | ₩39,235 | -0.52% | 8.8천 |
|---|
| 2026.04.22 | ₩39,305 | ₩39,412 | ₩39,212 | ₩39,412 | +0.27% | 6천 |
|---|
| 2026.04.21 | ₩39,078 | ₩39,245 | ₩38,918 | ₩38,918 | -0.41% | 1.5만 |
|---|
| 2026.04.20 | ₩39,225 | ₩44,272 | ₩39,192 | ₩39,239 | +0.03% | 17.3만 |
|---|
| 2026.04.17 | ₩39,345 | ₩39,412 | ₩39,343 | ₩39,371 | +0.06% | 2.3만 |
|---|
| 2026.04.16 | ₩38,998 | ₩38,998 | ₩38,811 | ₩38,890 | -0.28% | 6.4천 |
|---|
| 2026.04.15 | ₩38,451 | ₩38,838 | ₩38,451 | ₩38,838 | +1.01% | 2.2천 |
|---|
| 2026.04.14 | ₩38,357 | ₩38,558 | ₩38,291 | ₩38,548 | +0.50% | 1.4만 |
|---|
| 2026.04.13 | ₩37,850 | ₩38,731 | ₩37,757 | ₩38,112 | +0.69% | 1.1만 |
|---|
| 2026.04.10 | ₩37,837 | ₩37,997 | ₩37,783 | ₩37,797 | -0.11% | 1.4만 |
|---|
| 2026.04.09 | ₩37,636 | ₩37,874 | ₩37,623 | ₩37,874 | +0.63% | 1.9천 |
|---|
| 2026.04.08 | ₩37,717 | ₩37,717 | ₩37,383 | ₩37,576 | -0.37% | 7.5천 |
|---|
| 2026.04.07 | ₩36,662 | ₩36,662 | ₩36,284 | ₩36,622 | -0.11% | 9.8천 |
|---|
| 2026.04.06 | ₩36,595 | ₩36,638 | ₩36,488 | ₩36,638 | +0.12% | 14.8만 |
|---|
| 2026.04.02 | ₩36,208 | ₩36,488 | ₩36,208 | ₩36,479 | +0.75% | 6.7천 |
|---|
| 2026.04.01 | ₩36,475 | ₩36,622 | ₩36,422 | ₩36,452 | -0.06% | 4.9천 |
|---|
| 2026.03.31 | ₩35,594 | ₩36,112 | ₩35,594 | ₩36,112 | +1.46% | 4.9천 |
|---|
| 2026.03.30 | ₩35,420 | ₩35,420 | ₩35,006 | ₩35,094 | -0.92% | 3.1천 |
|---|
| 2026.03.27 | ₩35,794 | ₩35,794 | ₩35,233 | ₩35,233 | -1.57% | 4.3천 |
|---|
| 2026.03.26 | ₩36,462 | ₩36,462 | ₩35,825 | ₩35,825 | -1.75% | 1만 |
|---|
| 2026.03.25 | ₩36,755 | ₩36,755 | ₩36,515 | ₩36,527 | -0.62% | 7.4천 |
|---|
| 2026.03.24 | ₩36,348 | ₩36,535 | ₩36,323 | ₩36,323 | -0.07% | 2.8천 |
|---|
| 2026.03.23 | ₩36,782 | ₩36,902 | ₩36,435 | ₩36,514 | -0.73% | 6.4천 |
|---|
| 2026.03.20 | ₩36,729 | ₩36,729 | ₩36,113 | ₩36,113 | -1.68% | 3천 |
|---|
| 2026.03.19 | ₩36,555 | ₩36,755 | ₩36,488 | ₩36,693 | +0.38% | 7.3천 |
|---|
| 2026.03.18 | ₩37,369 | ₩37,369 | ₩36,839 | ₩36,839 | -1.42% | 8.9천 |
|---|
| 2026.03.17 | ₩37,596 | ₩37,596 | ₩37,392 | ₩37,392 | -0.54% | 2만 |
|---|
| 2026.03.16 | ₩37,383 | ₩37,410 | ₩37,212 | ₩37,307 | -0.20% | 1.7만 |
|---|
| 2026.03.13 | ₩37,490 | ₩37,490 | ₩36,916 | ₩36,932 | -1.49% | 6천 |
|---|
| 2026.03.12 | ₩37,583 | ₩37,583 | ₩37,263 | ₩37,263 | -0.85% | 1.2만 |
|---|
| 2026.03.11 | ₩37,863 | ₩37,879 | ₩37,576 | ₩37,730 | -0.35% | 7.4천 |
|---|
| 2026.03.10 | ₩37,897 | ₩38,104 | ₩37,719 | ₩37,719 | -0.47% | 1.2만 |
|---|
| 2026.03.09 | ₩37,249 | ₩37,775 | ₩37,036 | ₩37,775 | +1.41% | 6.9천 |
|---|
| 2026.03.06 | ₩37,209 | ₩37,690 | ₩37,209 | ₩37,450 | +0.65% | 2.2만 |
|---|
| 2026.03.05 | ₩38,157 | ₩38,157 | ₩37,576 | ₩37,918 | -0.63% | 1.7만 |
|---|
| 2026.03.04 | ₩37,757 | ₩38,264 | ₩37,757 | ₩38,175 | +1.11% | 1.6만 |
|---|
| 2026.03.03 | ₩37,730 | ₩37,926 | ₩37,323 | ₩37,863 | +0.35% | 1.6만 |
|---|
| 2026.03.02 | ₩38,037 | ₩38,291 | ₩38,030 | ₩38,255 | +0.57% | 9천 |
|---|
| 2026.02.27 | ₩38,117 | ₩38,277 | ₩37,997 | ₩38,277 | +0.42% | 2만 |
|---|
| 2026.02.26 | ₩38,624 | ₩38,624 | ₩38,117 | ₩38,296 | -0.85% | 1.3만 |
|---|
| 2026.02.25 | ₩38,558 | ₩38,611 | ₩38,399 | ₩38,598 | +0.10% | 1만 |
|---|
| 2026.02.24 | ₩38,117 | ₩38,291 | ₩38,117 | ₩38,239 | +0.32% | 8.6천 |
|---|
| 2026.02.23 | ₩38,130 | ₩38,130 | ₩37,863 | ₩37,925 | -0.54% | 4.1만 |
|---|
| 2026.02.20 | ₩38,010 | ₩38,331 | ₩37,957 | ₩38,295 | +0.75% | 8.7천 |
|---|
| 2026.02.19 | ₩38,144 | ₩38,144 | ₩37,913 | ₩38,037 | -0.28% | 1.2만 |
|---|
| 2026.02.18 | ₩38,104 | ₩38,317 | ₩38,004 | ₩38,169 | +0.17% | 1.4만 |
|---|
| 2026.02.17 | ₩37,703 | ₩38,024 | ₩37,703 | ₩37,906 | +0.54% | 6.9천 |
|---|
| 2026.02.13 | ₩38,024 | ₩38,122 | ₩37,863 | ₩37,924 | -0.26% | 2.3만 |
|---|
| 2026.02.12 | ₩38,664 | ₩38,664 | ₩37,921 | ₩37,921 | -1.92% | 9.8천 |
|---|
| 2026.02.11 | ₩38,391 | ₩38,544 | ₩38,391 | ₩38,434 | +0.11% | 7.6천 |
|---|
| 2026.02.10 | ₩38,644 | ₩38,644 | ₩38,438 | ₩38,478 | -0.43% | 1.2만 |
|---|
| 2026.02.09 | ₩38,504 | ₩38,745 | ₩38,504 | ₩38,651 | +0.38% | 3.2천 |
|---|
| 2026.02.06 | ₩38,104 | ₩38,518 | ₩38,104 | ₩38,478 | +0.98% | 1만 |
|---|
| 2026.02.05 | ₩37,710 | ₩38,130 | ₩37,530 | ₩37,703 | -0.02% | 7.9만 |
|---|
| 2026.02.04 | ₩38,404 | ₩38,404 | ₩37,837 | ₩38,076 | -0.86% | 85.6만 |
|---|
| 2026.02.03 | ₩39,599 | ₩39,599 | ₩38,104 | ₩38,438 | -2.93% | 7.7천 |
|---|
| 2026.02.02 | ₩39,145 | ₩39,145 | ₩38,491 | ₩38,706 | -1.12% | 4.8천 |
|---|
| 2026.01.30 | ₩38,972 | ₩38,998 | ₩38,291 | ₩38,464 | -1.30% | 5.6천 |
|---|
| 2026.01.29 | ₩38,825 | ₩38,825 | ₩38,184 | ₩38,611 | -0.55% | 2.6천 |
|---|
| 2026.01.28 | ₩38,758 | ₩38,771 | ₩38,639 | ₩38,705 | -0.14% | 6.1천 |
|---|
| 2026.01.27 | ₩38,811 | ₩38,811 | ₩38,624 | ₩38,691 | -0.31% | 7.7천 |
|---|
| 2026.01.26 | ₩38,531 | ₩38,598 | ₩38,482 | ₩38,491 | -0.10% | 6.2천 |
|---|
| 2026.01.23 | ₩38,424 | ₩38,424 | ₩38,251 | ₩38,289 | -0.35% | 3.6천 |
|---|
| 2026.01.22 | ₩38,464 | ₩38,464 | ₩38,090 | ₩38,184 | -0.73% | 1만 |
|---|
| 2026.01.21 | ₩37,917 | ₩38,171 | ₩37,710 | ₩37,970 | +0.14% | 9만 |
|---|
| 2026.01.20 | ₩37,890 | ₩37,984 | ₩37,587 | ₩37,623 | -0.70% | 4.1만 |
|---|
| 2026.01.16 | ₩38,451 | ₩38,504 | ₩38,357 | ₩38,357 | -0.24% | 9.6천 |
|---|
| 2026.01.15 | ₩38,518 | ₩38,531 | ₩38,344 | ₩38,344 | -0.45% | 1만 |
|---|
| 2026.01.14 | ₩38,171 | ₩38,344 | ₩38,171 | ₩38,344 | +0.45% | 1.9천 |
|---|
| 2026.01.13 | ₩38,591 | ₩38,591 | ₩38,464 | ₩38,535 | -0.15% | 5천 |
|---|
| 2026.01.12 | ₩38,504 | ₩38,664 | ₩38,491 | ₩38,638 | +0.35% | 4.3천 |
|---|
| 2026.01.09 | ₩38,297 | ₩38,504 | ₩38,297 | ₩38,451 | +0.40% | 4.6천 |
|---|
| 2026.01.08 | ₩38,050 | ₩38,251 | ₩38,050 | ₩38,251 | +0.53% | 3.5천 |
|---|
| 2026.01.07 | ₩38,377 | ₩38,384 | ₩38,220 | ₩38,220 | -0.41% | 1.7천 |
|---|
| 2026.01.06 | ₩38,317 | ₩38,317 | ₩38,104 | ₩38,299 | -0.05% | 9.3천 |
|---|
| 2026.01.05 | ₩38,277 | ₩38,277 | ₩38,024 | ₩38,100 | -0.46% | 1만 |
|---|
| 2026.01.02 | ₩38,224 | ₩38,224 | ₩37,690 | ₩37,834 | -1.02% | 3.5천 |
|---|
| 2025.12.31 | ₩37,997 | ₩38,024 | ₩37,825 | ₩37,825 | -0.45% | 3천 |
|---|
| 2025.12.30 | ₩37,944 | ₩38,171 | ₩37,944 | ₩38,090 | +0.39% | 5.7천 |
|---|
| 2025.12.29 | ₩38,077 | ₩38,137 | ₩38,026 | ₩38,112 | +0.09% | 2.8천 |
|---|
| 2025.12.26 | ₩38,277 | ₩38,291 | ₩38,241 | ₩38,241 | -0.09% | 1.7천 |
|---|
| 2025.12.24 | ₩38,304 | ₩38,304 | ₩38,184 | ₩38,248 | -0.15% | 2.1천 |
|---|
| 2025.12.23 | ₩38,130 | ₩38,197 | ₩38,117 | ₩38,193 | +0.16% | 6.6천 |
|---|
| 2025.12.22 | ₩38,064 | ₩38,064 | ₩37,810 | ₩37,978 | -0.22% | 9.7천 |
|---|
| 2025.12.19 | ₩37,530 | ₩37,694 | ₩37,530 | ₩37,694 | +0.44% | 4.1천 |
|---|
| 2025.12.18 | ₩37,383 | ₩37,543 | ₩37,244 | ₩37,341 | -0.11% | 3.2천 |
|---|
| 2025.12.17 | ₩37,209 | ₩37,263 | ₩37,001 | ₩37,001 | -0.56% | 4.6천 |
|---|
| 2025.12.16 | ₩37,343 | ₩37,542 | ₩37,343 | ₩37,542 | +0.53% | 1.2만 |
|---|
| 2025.12.15 | ₩37,743 | ₩37,823 | ₩37,531 | ₩37,570 | -0.46% | 1.1만 |
|---|
| 2025.12.12 | ₩37,957 | ₩37,957 | ₩37,623 | ₩37,678 | -0.74% | 4.2천 |
|---|
| 2025.12.11 | ₩38,117 | ₩38,171 | ₩37,743 | ₩38,171 | +0.14% | 8.5천 |
|---|
| 2025.12.10 | ₩38,064 | ₩38,104 | ₩37,843 | ₩38,104 | +0.11% | 4.7천 |
|---|
| 2025.12.09 | ₩37,957 | ₩37,990 | ₩37,906 | ₩37,906 | -0.13% | 16.8만 |
|---|
| 2025.12.08 | ₩38,117 | ₩38,117 | ₩37,810 | ₩37,874 | -0.64% | 7천 |
|---|
| 2025.12.05 | ₩38,077 | ₩38,130 | ₩37,997 | ₩37,997 | -0.21% | 3.6천 |
|---|
| 2025.12.04 | ₩37,883 | ₩37,890 | ₩37,810 | ₩37,887 | +0.01% | 1.5만 |
|---|
| 2025.12.03 | ₩37,837 | ₩37,970 | ₩37,823 | ₩37,883 | +0.12% | 6.2천 |
|---|
| 2025.12.02 | ₩37,717 | ₩37,903 | ₩37,677 | ₩37,730 | +0.04% | 4.3천 |
|---|
| 2025.12.01 | ₩37,810 | ₩37,890 | ₩37,694 | ₩37,694 | -0.31% | 6.5천 |
|---|
| 2025.11.28 | ₩38,010 | ₩38,010 | ₩37,823 | ₩37,997 | -0.04% | 2천 |
|---|
| 2025.11.26 | ₩37,516 | ₩37,890 | ₩37,516 | ₩37,730 | +0.57% | 1.1만 |
|---|
| 2025.11.25 | ₩37,122 | ₩37,526 | ₩37,022 | ₩37,526 | +1.09% | 9.3천 |
|---|
| 2025.11.24 | ₩36,889 | ₩37,165 | ₩36,769 | ₩37,165 | +0.75% | 76.1만 |
|---|
| 2025.11.21 | ₩36,175 | ₩36,765 | ₩36,175 | ₩36,426 | +0.69% | 3.5천 |
|---|
| 2025.11.20 | ₩37,303 | ₩37,303 | ₩36,151 | ₩36,151 | -3.09% | 9.6천 |
|---|
| 2025.11.19 | ₩36,368 | ₩36,835 | ₩36,368 | ₩36,706 | +0.93% | 1만 |
|---|
| 2025.11.18 | ₩36,248 | ₩36,715 | ₩36,248 | ₩36,546 | +0.82% | 3.7천 |
|---|
| 2025.11.17 | ₩37,054 | ₩37,054 | ₩36,819 | ₩36,819 | -0.63% | 2.3천 |
|---|
| 2025.11.14 | ₩37,102 | ₩37,284 | ₩37,036 | ₩37,093 | -0.03% | 2.7천 |
|---|
| 2025.11.13 | ₩37,423 | ₩37,423 | ₩37,040 | ₩37,040 | -1.02% | 1.8천 |
|---|
| 2025.11.12 | ₩37,650 | ₩37,686 | ₩37,580 | ₩37,686 | +0.10% | 6.6천 |
|---|
| 2025.11.11 | ₩37,523 | ₩37,667 | ₩37,450 | ₩37,667 | +0.38% | 8천 |
|---|
| 2025.11.10 | ₩37,280 | ₩37,580 | ₩37,236 | ₩37,580 | +0.81% | 1.5천 |
|---|
| 2025.11.07 | ₩35,981 | ₩36,902 | ₩35,981 | ₩36,902 | +2.56% | 4.3천 |
|---|
| 2025.11.06 | ₩37,249 | ₩37,249 | ₩36,822 | ₩36,881 | -0.99% | 6.3천 |
|---|
| 2025.11.05 | ₩37,399 | ₩37,542 | ₩37,363 | ₩37,363 | -0.10% | 2.4천 |
|---|
| 2025.11.04 | ₩37,423 | ₩37,423 | ₩37,216 | ₩37,216 | -0.55% | 1.2천 |
|---|
| 2025.11.03 | ₩37,623 | ₩37,717 | ₩37,623 | ₩37,650 | +0.07% | 6.2천 |
|---|
| 2025.10.31 | ₩37,770 | ₩37,770 | ₩37,596 | ₩37,651 | -0.31% | 1.8천 |
|---|
| 2025.10.30 | ₩37,917 | ₩37,917 | ₩37,627 | ₩37,627 | -0.76% | 6.1천 |
|---|
| 2025.10.29 | ₩38,094 | ₩38,157 | ₩37,890 | ₩38,064 | -0.08% | 3.2천 |
|---|
| 2025.10.28 | ₩37,893 | ₩38,066 | ₩37,877 | ₩37,985 | +0.24% | 5.8천 |
|---|
| 2025.10.27 | ₩37,837 | ₩37,909 | ₩37,730 | ₩37,909 | +0.19% | 3.7천 |
|---|
| 2025.10.24 | ₩37,423 | ₩37,570 | ₩37,423 | ₩37,470 | +0.12% | 5.8천 |
|---|
| 2025.10.23 | ₩37,089 | ₩37,183 | ₩37,089 | ₩37,153 | +0.17% | 2.9천 |
|---|
| 2025.10.22 | ₩36,982 | ₩37,062 | ₩36,809 | ₩36,861 | -0.33% | 2.6천 |
|---|
| 2025.10.21 | ₩37,156 | ₩37,183 | ₩37,109 | ₩37,138 | -0.05% | 6.2천 |
|---|
| 2025.10.20 | ₩37,009 | ₩37,249 | ₩37,009 | ₩37,199 | +0.51% | 3천 |
|---|
| 2025.10.17 | ₩36,675 | ₩36,842 | ₩36,648 | ₩36,842 | +0.46% | 2.2천 |
|---|
| 2025.10.16 | ₩37,236 | ₩37,236 | ₩36,502 | ₩36,627 | -1.63% | 8.3천 |
|---|
| 2025.10.15 | ₩37,104 | ₩37,116 | ₩36,595 | ₩36,834 | -0.73% | 1.5천 |
|---|
| 2025.10.14 | ₩36,542 | ₩36,809 | ₩36,542 | ₩36,702 | +0.44% | 1.8천 |
|---|
| 2025.10.13 | ₩36,604 | ₩36,773 | ₩36,604 | ₩36,773 | +0.46% | 1.8천 |
|---|
| 2025.10.10 | ₩36,829 | ₩36,829 | ₩36,160 | ₩36,160 | -1.82% | 400 |
|---|