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 | ₩43,552 | ₩43,633 | ₩43,471 | ₩43,606 | +0.12% | 1.4만 |
| 2026.10.08 | ₩43,504 | ₩43,566 | ₩43,278 | ₩43,432 | -0.17% | 2만 |
| 2026.10.07 | ₩43,124 | ₩43,592 | ₩43,124 | ₩43,555 | +1.00% | 2.6만 |
| 2026.10.06 | ₩43,659 | ₩43,679 | ₩43,526 | ₩43,560 | -0.23% | 1.7만 |
| 2026.10.05 | ₩42,950 | ₩43,405 | ₩42,950 | ₩43,325 | +0.87% | 2.3만 |
| 2026.10.02 | ₩44,047 | ₩44,047 | ₩43,044 | ₩43,076 | -2.20% | 5.9만 |
| 2026.10.01 | ₩42,990 | ₩42,990 | ₩42,536 | ₩42,780 | -0.49% | 2.8만 |
| 2026.09.30 | ₩43,111 | ₩43,151 | ₩42,782 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,782 |
| -0.76% |
| 2.2만 |
| 2026.09.29 | ₩42,910 | ₩42,924 | ₩42,710 | ₩42,822 | -0.21% | 3.2만 |
|---|
| 2026.09.28 | ₩43,231 | ₩43,231 | ₩42,857 | ₩42,870 | -0.84% | 2.4만 |
|---|
| 2026.09.25 | ₩43,017 | ₩43,245 | ₩42,962 | ₩43,235 | +0.51% | 2만 |
|---|
| 2026.09.24 | ₩42,924 | ₩43,044 | ₩42,776 | ₩43,004 | +0.19% | 3.5만 |
|---|
| 2026.09.23 | ₩43,552 | ₩43,552 | ₩42,870 | ₩42,942 | -1.40% | 1.8만 |
|---|
| 2026.09.22 | ₩43,445 | ₩43,445 | ₩43,285 | ₩43,334 | -0.26% | 2.1만 |
|---|
| 2026.09.21 | ₩43,004 | ₩43,418 | ₩43,004 | ₩43,365 | +0.84% | 2.5만 |
|---|
| 2026.09.18 | ₩42,897 | ₩42,897 | ₩42,474 | ₩42,672 | -0.52% | 3.4만 |
|---|
| 2026.09.17 | ₩42,496 | ₩42,643 | ₩42,429 | ₩42,616 | +0.28% | 2.1만 |
|---|
| 2026.09.16 | ₩42,536 | ₩42,536 | ₩41,840 | ₩42,045 | -1.15% | 2.5만 |
|---|
| 2026.09.15 | ₩41,532 | ₩42,308 | ₩41,532 | ₩42,231 | +1.68% | 2.3만 |
|---|
| 2026.09.14 | ₩42,536 | ₩42,549 | ₩42,322 | ₩42,469 | -0.16% | 1.6만 |
|---|
| 2026.09.11 | ₩42,776 | ₩42,788 | ₩42,617 | ₩42,703 | -0.17% | 1.7만 |
|---|
| 2026.09.10 | ₩42,455 | ₩42,455 | ₩42,208 | ₩42,322 | -0.32% | 1.7만 |
|---|
| 2026.09.09 | ₩42,763 | ₩42,763 | ₩42,496 | ₩42,516 | -0.58% | 2만 |
|---|
| 2026.09.08 | ₩42,750 | ₩42,830 | ₩42,699 | ₩42,710 | -0.09% | 1.7만 |
|---|
| 2026.09.04 | ₩43,245 | ₩43,245 | ₩42,883 | ₩42,964 | -0.65% | 1.3만 |
|---|
| 2026.09.03 | ₩42,937 | ₩43,164 | ₩42,817 | ₩43,138 | +0.47% | 1.2만 |
|---|
| 2026.09.02 | ₩42,402 | ₩42,776 | ₩42,402 | ₩42,669 | +0.63% | 1.4만 |
|---|
| 2026.09.01 | ₩42,736 | ₩42,736 | ₩42,402 | ₩42,509 | -0.53% | 9천 |
|---|
| 2026.08.31 | ₩42,616 | ₩42,736 | ₩42,576 | ₩42,736 | +0.28% | 4.5만 |
|---|
| 2026.08.28 | ₩42,669 | ₩43,178 | ₩42,669 | ₩42,883 | +0.50% | 30.1만 |
|---|
| 2026.08.27 | ₩42,897 | ₩42,924 | ₩42,710 | ₩42,883 | -0.03% | 10.5만 |
|---|
| 2026.08.26 | ₩42,817 | ₩42,817 | ₩42,442 | ₩42,603 | -0.50% | 26.4만 |
|---|
| 2026.08.25 | ₩43,004 | ₩43,004 | ₩42,663 | ₩42,752 | -0.58% | 8.4천 |
|---|
| 2026.08.24 | ₩43,579 | ₩43,579 | ₩42,509 | ₩42,696 | -2.03% | 1.5만 |
|---|
| 2026.08.21 | ₩42,990 | ₩42,990 | ₩42,616 | ₩42,763 | -0.53% | 5.1만 |
|---|
| 2026.08.20 | ₩43,004 | ₩43,004 | ₩42,565 | ₩42,589 | -0.96% | 2.1만 |
|---|
| 2026.08.19 | ₩43,057 | ₩43,124 | ₩42,910 | ₩42,990 | -0.16% | 8만 |
|---|
| 2026.08.18 | ₩43,338 | ₩43,338 | ₩42,813 | ₩42,843 | -1.14% | 1.6만 |
|---|
| 2026.08.17 | ₩43,512 | ₩43,512 | ₩43,083 | ₩43,083 | -0.99% | 5.9만 |
|---|
| 2026.08.14 | ₩43,592 | ₩43,592 | ₩43,191 | ₩43,259 | -0.76% | 1.3만 |
|---|
| 2026.08.13 | ₩43,298 | ₩43,418 | ₩43,194 | ₩43,325 | +0.06% | 1.7만 |
|---|
| 2026.08.12 | ₩43,164 | ₩43,164 | ₩43,044 | ₩43,051 | -0.26% | 6.1천 |
|---|
| 2026.08.11 | ₩44,127 | ₩44,127 | ₩42,897 | ₩42,897 | -2.79% | 2만 |
|---|
| 2026.08.10 | ₩42,188 | ₩43,298 | ₩42,188 | ₩43,128 | +2.23% | 13.2만 |
|---|
| 2026.08.07 | ₩43,271 | ₩43,271 | ₩42,989 | ₩43,178 | -0.22% | 1.7만 |
|---|
| 2026.08.06 | ₩43,097 | ₩43,097 | ₩42,817 | ₩42,977 | -0.28% | 1.5만 |
|---|
| 2026.08.05 | ₩43,171 | ₩43,191 | ₩42,924 | ₩42,924 | -0.57% | 7.3천 |
|---|
| 2026.08.04 | ₩42,161 | ₩43,057 | ₩42,161 | ₩42,964 | +1.90% | 1만 |
|---|
| 2026.08.03 | ₩42,068 | ₩42,267 | ₩41,811 | ₩42,255 | +0.45% | 1.8만 |
|---|
| 2026.07.31 | ₩41,840 | ₩42,429 | ₩41,318 | ₩41,744 | -0.23% | 133.9만 |
|---|
| 2026.07.30 | ₩41,359 | ₩41,419 | ₩41,131 | ₩41,419 | +0.15% | 7.8만 |
|---|
| 2026.07.29 | ₩41,559 | ₩41,559 | ₩40,610 | ₩40,610 | -2.29% | 1.9만 |
|---|
| 2026.07.28 | ₩41,399 | ₩41,425 | ₩41,131 | ₩41,324 | -0.18% | 3.4천 |
|---|
| 2026.07.27 | ₩41,091 | ₩41,234 | ₩41,011 | ₩41,147 | +0.14% | 1.2만 |
|---|
| 2026.07.24 | ₩40,810 | ₩41,412 | ₩40,810 | ₩41,106 | +0.72% | 1.3만 |
|---|
| 2026.07.23 | ₩41,332 | ₩41,332 | ₩40,944 | ₩41,071 | -0.63% | 1.1만 |
|---|
| 2026.07.22 | ₩41,599 | ₩41,773 | ₩41,573 | ₩41,573 | -0.06% | 1.8만 |
|---|
| 2026.07.21 | ₩41,399 | ₩41,706 | ₩41,399 | ₩41,633 | +0.57% | 19.1만 |
|---|
| 2026.07.20 | ₩41,345 | ₩41,519 | ₩41,242 | ₩41,242 | -0.25% | 8.4천 |
|---|
| 2026.07.17 | ₩41,479 | ₩41,479 | ₩41,320 | ₩41,320 | -0.38% | 6.5천 |
|---|
| 2026.07.16 | ₩41,706 | ₩41,813 | ₩41,586 | ₩41,658 | -0.12% | 2.3만 |
|---|
| 2026.07.15 | ₩42,068 | ₩42,068 | ₩41,646 | ₩41,858 | -0.50% | 5.2천 |
|---|
| 2026.07.14 | ₩41,961 | ₩41,961 | ₩41,586 | ₩41,666 | -0.70% | 1.2만 |
|---|
| 2026.07.13 | ₩41,746 | ₩41,773 | ₩41,510 | ₩41,598 | -0.36% | 16.3만 |
|---|
| 2026.07.10 | ₩41,787 | ₩41,974 | ₩41,573 | ₩41,961 | +0.42% | 1.6만 |
|---|
| 2026.07.09 | ₩41,345 | ₩41,720 | ₩41,345 | ₩41,646 | +0.73% | 1.6만 |
|---|
| 2026.07.08 | ₩42,094 | ₩42,094 | ₩41,078 | ₩41,438 | -1.56% | 2.3만 |
|---|
| 2026.07.07 | ₩41,573 | ₩41,586 | ₩41,359 | ₩41,480 | -0.22% | 1.2만 |
|---|
| 2026.07.06 | ₩41,506 | ₩41,706 | ₩41,412 | ₩41,595 | +0.22% | 2천 |
|---|
| 2026.07.02 | ₩41,613 | ₩41,613 | ₩40,997 | ₩41,300 | -0.75% | 1.5만 |
|---|
| 2026.07.01 | ₩41,492 | ₩41,532 | ₩41,198 | ₩41,359 | -0.32% | 2.9만 |
|---|
| 2026.06.30 | ₩41,265 | ₩41,506 | ₩41,064 | ₩41,492 | +0.55% | 3.1만 |
|---|
| 2026.06.29 | ₩40,929 | ₩41,064 | ₩40,790 | ₩40,991 | +0.15% | 1.3만 |
|---|
| 2026.06.26 | ₩40,396 | ₩40,730 | ₩40,396 | ₩40,577 | +0.45% | 1.2만 |
|---|
| 2026.06.25 | ₩40,703 | ₩40,703 | ₩40,503 | ₩40,512 | -0.47% | 9.5천 |
|---|
| 2026.06.24 | ₩40,529 | ₩40,937 | ₩40,489 | ₩40,544 | +0.04% | 1.1만 |
|---|
| 2026.06.23 | ₩40,529 | ₩40,931 | ₩40,529 | ₩40,690 | +0.40% | 9.8천 |
|---|
| 2026.06.22 | ₩41,171 | ₩41,479 | ₩41,145 | ₩41,236 | +0.16% | 1.9만 |
|---|
| 2026.06.18 | ₩41,613 | ₩41,613 | ₩41,158 | ₩41,389 | -0.54% | 1.5만 |
|---|
| 2026.06.17 | ₩41,345 | ₩41,558 | ₩40,932 | ₩40,932 | -1.00% | 3.6천 |
|---|
| 2026.06.16 | ₩41,854 | ₩41,854 | ₩41,503 | ₩41,503 | -0.84% | 1.9만 |
|---|
| 2026.06.15 | ₩41,653 | ₩41,793 | ₩41,613 | ₩41,661 | +0.02% | 8천 |
|---|
| 2026.06.12 | ₩41,145 | ₩41,472 | ₩40,770 | ₩40,944 | -0.49% | 3.6만 |
|---|
| 2026.06.11 | ₩40,369 | ₩40,944 | ₩40,115 | ₩40,824 | +1.13% | 2.5만 |
|---|
| 2026.06.10 | ₩40,730 | ₩40,730 | ₩40,113 | ₩40,113 | -1.51% | 1.7만 |
|---|
| 2026.06.09 | ₩41,011 | ₩41,011 | ₩39,894 | ₩40,639 | -0.91% | 2.4만 |
|---|
| 2026.06.08 | ₩41,974 | ₩41,974 | ₩40,743 | ₩40,750 | -2.92% | 1.5만 |
|---|
| 2026.06.05 | ₩41,318 | ₩41,466 | ₩40,727 | ₩40,727 | -1.43% | 9.9천 |
|---|
| 2026.06.04 | ₩41,292 | ₩41,800 | ₩41,292 | ₩41,714 | +1.02% | 6.1천 |
|---|
| 2026.06.03 | ₩41,947 | ₩41,947 | ₩41,673 | ₩41,686 | -0.62% | 7.6천 |
|---|
| 2026.06.02 | ₩41,800 | ₩41,827 | ₩41,694 | ₩41,763 | -0.09% | 6.9천 |
|---|
| 2026.06.01 | ₩41,666 | ₩41,827 | ₩41,547 | ₩41,697 | +0.07% | 4.5천 |
|---|
| 2026.05.29 | ₩41,689 | ₩41,773 | ₩41,598 | ₩41,669 | -0.05% | 18.6만 |
|---|
| 2026.05.28 | ₩41,653 | ₩41,693 | ₩41,586 | ₩41,661 | +0.02% | 3천 |
|---|
| 2026.05.27 | ₩41,532 | ₩41,532 | ₩41,332 | ₩41,459 | -0.18% | 3.1만 |
|---|
| 2026.05.26 | ₩41,573 | ₩41,573 | ₩41,332 | ₩41,532 | -0.10% | 1.3만 |
|---|
| 2026.05.22 | ₩41,332 | ₩41,372 | ₩41,158 | ₩41,214 | -0.28% | 7.4만 |
|---|
| 2026.05.21 | ₩40,797 | ₩42,282 | ₩40,797 | ₩41,091 | +0.72% | 19.4만 |
|---|
| 2026.05.20 | ₩40,890 | ₩40,971 | ₩40,610 | ₩40,965 | +0.18% | 16만 |
|---|
| 2026.05.19 | ₩40,489 | ₩42,830 | ₩40,489 | ₩40,577 | +0.22% | 1.8만 |
|---|
| 2026.05.18 | ₩40,957 | ₩40,957 | ₩40,623 | ₩40,805 | -0.37% | 1.6만 |
|---|
| 2026.05.15 | ₩41,225 | ₩41,225 | ₩40,856 | ₩40,856 | -0.90% | 4.6천 |
|---|
| 2026.05.14 | ₩41,145 | ₩41,425 | ₩41,145 | ₩41,343 | +0.48% | 1.6만 |
|---|
| 2026.05.13 | ₩40,703 | ₩41,098 | ₩40,703 | ₩41,043 | +0.83% | 1.9만 |
|---|
| 2026.05.12 | ₩40,583 | ₩40,798 | ₩40,476 | ₩40,798 | +0.53% | 4천 |
|---|
| 2026.05.11 | ₩40,850 | ₩40,904 | ₩40,746 | ₩40,766 | -0.21% | 5.7천 |
|---|
| 2026.05.08 | ₩40,837 | ₩40,837 | ₩40,709 | ₩40,709 | -0.31% | 2.1천 |
|---|
| 2026.05.07 | ₩40,541 | ₩40,576 | ₩40,302 | ₩40,358 | -0.45% | 9천 |
|---|
| 2026.05.06 | ₩40,282 | ₩40,557 | ₩40,282 | ₩40,557 | +0.68% | 7.1천 |
|---|
| 2026.05.05 | ₩39,807 | ₩40,088 | ₩39,807 | ₩39,986 | +0.45% | 9.3천 |
|---|
| 2026.05.04 | ₩39,727 | ₩39,941 | ₩39,687 | ₩39,720 | -0.02% | 1.2만 |
|---|
| 2026.05.01 | ₩40,101 | ₩40,101 | ₩39,910 | ₩39,910 | -0.48% | 2.9만 |
|---|
| 2026.04.30 | ₩39,412 | ₩39,834 | ₩39,366 | ₩39,830 | +1.06% | 2.8천 |
|---|
| 2026.04.29 | ₩39,473 | ₩39,473 | ₩39,299 | ₩39,439 | -0.08% | 1.2만 |
|---|
| 2026.04.28 | ₩39,539 | ₩39,539 | ₩39,325 | ₩39,440 | -0.25% | 4.2천 |
|---|
| 2026.04.27 | ₩39,479 | ₩39,626 | ₩39,473 | ₩39,613 | +0.34% | 6천 |
|---|
| 2026.04.24 | ₩39,593 | ₩39,593 | ₩39,372 | ₩39,590 | -0.01% | 1.8만 |
|---|
| 2026.04.23 | ₩39,513 | ₩39,513 | ₩39,078 | ₩39,308 | -0.52% | 8.8천 |
|---|
| 2026.04.22 | ₩39,379 | ₩39,486 | ₩39,285 | ₩39,486 | +0.27% | 6천 |
|---|
| 2026.04.21 | ₩39,152 | ₩39,319 | ₩38,991 | ₩38,991 | -0.41% | 1.5만 |
|---|
| 2026.04.20 | ₩39,299 | ₩44,355 | ₩39,265 | ₩39,312 | +0.03% | 17.3만 |
|---|
| 2026.04.17 | ₩39,419 | ₩39,486 | ₩39,416 | ₩39,444 | +0.06% | 2.3만 |
|---|
| 2026.04.16 | ₩39,071 | ₩39,071 | ₩38,884 | ₩38,963 | -0.28% | 6.4천 |
|---|
| 2026.04.15 | ₩38,523 | ₩38,911 | ₩38,523 | ₩38,911 | +1.01% | 2.2천 |
|---|
| 2026.04.14 | ₩38,429 | ₩38,630 | ₩38,362 | ₩38,621 | +0.50% | 1.4만 |
|---|
| 2026.04.13 | ₩37,921 | ₩38,804 | ₩37,827 | ₩38,183 | +0.69% | 1.1만 |
|---|
| 2026.04.10 | ₩37,908 | ₩38,068 | ₩37,854 | ₩37,867 | -0.11% | 1.4만 |
|---|
| 2026.04.09 | ₩37,707 | ₩37,945 | ₩37,694 | ₩37,945 | +0.63% | 1.9천 |
|---|
| 2026.04.08 | ₩37,787 | ₩37,787 | ₩37,453 | ₩37,647 | -0.37% | 7.5천 |
|---|
| 2026.04.07 | ₩36,730 | ₩36,730 | ₩36,352 | ₩36,690 | -0.11% | 9.8천 |
|---|
| 2026.04.06 | ₩36,664 | ₩36,706 | ₩36,557 | ₩36,706 | +0.12% | 14.8만 |
|---|
| 2026.04.02 | ₩36,276 | ₩36,557 | ₩36,276 | ₩36,547 | +0.75% | 6.7천 |
|---|
| 2026.04.01 | ₩36,543 | ₩36,690 | ₩36,490 | ₩36,520 | -0.06% | 4.9천 |
|---|
| 2026.03.31 | ₩35,660 | ₩36,179 | ₩35,660 | ₩36,179 | +1.46% | 4.9천 |
|---|
| 2026.03.30 | ₩35,487 | ₩35,487 | ₩35,072 | ₩35,160 | -0.92% | 3.1천 |
|---|
| 2026.03.27 | ₩35,861 | ₩35,861 | ₩35,299 | ₩35,299 | -1.57% | 4.3천 |
|---|
| 2026.03.26 | ₩36,530 | ₩36,530 | ₩35,892 | ₩35,892 | -1.75% | 1만 |
|---|
| 2026.03.25 | ₩36,824 | ₩36,824 | ₩36,583 | ₩36,595 | -0.62% | 7.4천 |
|---|
| 2026.03.24 | ₩36,416 | ₩36,603 | ₩36,391 | ₩36,391 | -0.07% | 2.8천 |
|---|
| 2026.03.23 | ₩36,851 | ₩36,971 | ₩36,503 | ₩36,582 | -0.73% | 6.4천 |
|---|
| 2026.03.20 | ₩36,797 | ₩36,797 | ₩36,181 | ₩36,181 | -1.68% | 3천 |
|---|
| 2026.03.19 | ₩36,623 | ₩36,824 | ₩36,557 | ₩36,761 | +0.38% | 7.3천 |
|---|
| 2026.03.18 | ₩37,439 | ₩37,439 | ₩36,908 | ₩36,908 | -1.42% | 8.9천 |
|---|
| 2026.03.17 | ₩37,667 | ₩37,667 | ₩37,462 | ₩37,462 | -0.54% | 2만 |
|---|
| 2026.03.16 | ₩37,453 | ₩37,480 | ₩37,282 | ₩37,377 | -0.20% | 1.7만 |
|---|
| 2026.03.13 | ₩37,560 | ₩37,560 | ₩36,985 | ₩37,001 | -1.49% | 6천 |
|---|
| 2026.03.12 | ₩37,653 | ₩37,653 | ₩37,332 | ₩37,332 | -0.85% | 1.2만 |
|---|
| 2026.03.11 | ₩37,934 | ₩37,950 | ₩37,647 | ₩37,801 | -0.35% | 7.4천 |
|---|
| 2026.03.10 | ₩37,968 | ₩38,175 | ₩37,790 | ₩37,790 | -0.47% | 1.2만 |
|---|
| 2026.03.09 | ₩37,319 | ₩37,846 | ₩37,105 | ₩37,846 | +1.41% | 6.9천 |
|---|
| 2026.03.06 | ₩37,279 | ₩37,760 | ₩37,279 | ₩37,520 | +0.65% | 2.2만 |
|---|
| 2026.03.05 | ₩38,229 | ₩38,229 | ₩37,647 | ₩37,989 | -0.63% | 1.7만 |
|---|
| 2026.03.04 | ₩37,827 | ₩38,336 | ₩37,827 | ₩38,246 | +1.11% | 1.6만 |
|---|
| 2026.03.03 | ₩37,801 | ₩37,997 | ₩37,393 | ₩37,934 | +0.35% | 1.6만 |
|---|
| 2026.03.02 | ₩38,108 | ₩38,362 | ₩38,102 | ₩38,326 | +0.57% | 9천 |
|---|
| 2026.02.27 | ₩38,188 | ₩38,349 | ₩38,068 | ₩38,349 | +0.42% | 2만 |
|---|
| 2026.02.26 | ₩38,697 | ₩38,697 | ₩38,188 | ₩38,368 | -0.85% | 1.3만 |
|---|
| 2026.02.25 | ₩38,630 | ₩38,683 | ₩38,471 | ₩38,670 | +0.10% | 1만 |
|---|
| 2026.02.24 | ₩38,188 | ₩38,362 | ₩38,188 | ₩38,310 | +0.32% | 8.6천 |
|---|
| 2026.02.23 | ₩38,202 | ₩38,202 | ₩37,934 | ₩37,996 | -0.54% | 4.1만 |
|---|
| 2026.02.20 | ₩38,081 | ₩38,402 | ₩38,028 | ₩38,366 | +0.75% | 8.7천 |
|---|
| 2026.02.19 | ₩38,215 | ₩38,215 | ₩37,984 | ₩38,108 | -0.28% | 1.2만 |
|---|
| 2026.02.18 | ₩38,175 | ₩38,389 | ₩38,075 | ₩38,241 | +0.17% | 1.4만 |
|---|
| 2026.02.17 | ₩37,774 | ₩38,095 | ₩37,774 | ₩37,977 | +0.54% | 6.9천 |
|---|
| 2026.02.13 | ₩38,095 | ₩38,194 | ₩37,934 | ₩37,995 | -0.26% | 2.3만 |
|---|
| 2026.02.12 | ₩38,737 | ₩38,737 | ₩37,992 | ₩37,992 | -1.92% | 9.8천 |
|---|
| 2026.02.11 | ₩38,463 | ₩38,617 | ₩38,463 | ₩38,505 | +0.11% | 7.6천 |
|---|
| 2026.02.10 | ₩38,717 | ₩38,717 | ₩38,510 | ₩38,550 | -0.43% | 1.2만 |
|---|
| 2026.02.09 | ₩38,576 | ₩38,817 | ₩38,576 | ₩38,724 | +0.38% | 3.2천 |
|---|
| 2026.02.06 | ₩38,175 | ₩38,590 | ₩38,175 | ₩38,550 | +0.98% | 1만 |
|---|
| 2026.02.05 | ₩37,781 | ₩38,202 | ₩37,600 | ₩37,774 | -0.02% | 7.9만 |
|---|
| 2026.02.04 | ₩38,476 | ₩38,476 | ₩37,908 | ₩38,147 | -0.86% | 85.6만 |
|---|
| 2026.02.03 | ₩39,673 | ₩39,673 | ₩38,175 | ₩38,510 | -2.93% | 7.7천 |
|---|
| 2026.02.02 | ₩39,218 | ₩39,218 | ₩38,563 | ₩38,778 | -1.12% | 4.8천 |
|---|
| 2026.01.30 | ₩39,045 | ₩39,071 | ₩38,362 | ₩38,536 | -1.30% | 5.6천 |
|---|
| 2026.01.29 | ₩38,897 | ₩38,897 | ₩38,255 | ₩38,683 | -0.55% | 2.6천 |
|---|
| 2026.01.28 | ₩38,831 | ₩38,844 | ₩38,711 | ₩38,777 | -0.14% | 6.1천 |
|---|
| 2026.01.27 | ₩38,884 | ₩38,884 | ₩38,697 | ₩38,764 | -0.31% | 7.7천 |
|---|
| 2026.01.26 | ₩38,603 | ₩38,670 | ₩38,554 | ₩38,563 | -0.10% | 6.2천 |
|---|
| 2026.01.23 | ₩38,496 | ₩38,496 | ₩38,322 | ₩38,361 | -0.35% | 3.6천 |
|---|
| 2026.01.22 | ₩38,536 | ₩38,536 | ₩38,162 | ₩38,255 | -0.73% | 1만 |
|---|
| 2026.01.21 | ₩37,988 | ₩38,242 | ₩37,781 | ₩38,041 | +0.14% | 9만 |
|---|
| 2026.01.20 | ₩37,961 | ₩38,055 | ₩37,657 | ₩37,694 | -0.70% | 4.1만 |
|---|
| 2026.01.16 | ₩38,523 | ₩38,576 | ₩38,429 | ₩38,429 | -0.24% | 9.6천 |
|---|
| 2026.01.15 | ₩38,590 | ₩38,603 | ₩38,416 | ₩38,416 | -0.45% | 1만 |
|---|
| 2026.01.14 | ₩38,242 | ₩38,416 | ₩38,242 | ₩38,416 | +0.45% | 1.9천 |
|---|
| 2026.01.13 | ₩38,663 | ₩38,663 | ₩38,536 | ₩38,607 | -0.15% | 5천 |
|---|
| 2026.01.12 | ₩38,576 | ₩38,737 | ₩38,563 | ₩38,710 | +0.35% | 4.3천 |
|---|
| 2026.01.09 | ₩38,369 | ₩38,576 | ₩38,369 | ₩38,523 | +0.40% | 4.6천 |
|---|
| 2026.01.08 | ₩38,122 | ₩38,322 | ₩38,122 | ₩38,322 | +0.53% | 3.5천 |
|---|
| 2026.01.07 | ₩38,449 | ₩38,456 | ₩38,291 | ₩38,291 | -0.41% | 1.7천 |
|---|
| 2026.01.06 | ₩38,389 | ₩38,389 | ₩38,175 | ₩38,370 | -0.05% | 9.3천 |
|---|
| 2026.01.05 | ₩38,349 | ₩38,349 | ₩38,095 | ₩38,171 | -0.46% | 1만 |
|---|
| 2026.01.02 | ₩38,295 | ₩38,295 | ₩37,760 | ₩37,905 | -1.02% | 3.5천 |
|---|
| 2025.12.31 | ₩38,068 | ₩38,095 | ₩37,896 | ₩37,896 | -0.45% | 3천 |
|---|
| 2025.12.30 | ₩38,015 | ₩38,242 | ₩38,015 | ₩38,162 | +0.39% | 5.7천 |
|---|
| 2025.12.29 | ₩38,148 | ₩38,209 | ₩38,098 | ₩38,183 | +0.09% | 2.8천 |
|---|
| 2025.12.26 | ₩38,349 | ₩38,362 | ₩38,313 | ₩38,313 | -0.09% | 1.7천 |
|---|
| 2025.12.24 | ₩38,376 | ₩38,376 | ₩38,255 | ₩38,320 | -0.15% | 2.1천 |
|---|
| 2025.12.23 | ₩38,202 | ₩38,269 | ₩38,188 | ₩38,265 | +0.16% | 6.6천 |
|---|
| 2025.12.22 | ₩38,135 | ₩38,135 | ₩37,881 | ₩38,049 | -0.22% | 9.7천 |
|---|
| 2025.12.19 | ₩37,600 | ₩37,764 | ₩37,600 | ₩37,764 | +0.44% | 4.1천 |
|---|
| 2025.12.18 | ₩37,453 | ₩37,613 | ₩37,314 | ₩37,411 | -0.11% | 3.2천 |
|---|
| 2025.12.17 | ₩37,279 | ₩37,332 | ₩37,070 | ₩37,070 | -0.56% | 4.6천 |
|---|
| 2025.12.16 | ₩37,413 | ₩37,612 | ₩37,413 | ₩37,612 | +0.53% | 1.2만 |
|---|
| 2025.12.15 | ₩37,814 | ₩37,894 | ₩37,601 | ₩37,640 | -0.46% | 1.1만 |
|---|
| 2025.12.12 | ₩38,028 | ₩38,028 | ₩37,694 | ₩37,748 | -0.74% | 4.2천 |
|---|
| 2025.12.11 | ₩38,188 | ₩38,242 | ₩37,814 | ₩38,242 | +0.14% | 8.5천 |
|---|
| 2025.12.10 | ₩38,135 | ₩38,175 | ₩37,914 | ₩38,175 | +0.11% | 4.7천 |
|---|
| 2025.12.09 | ₩38,028 | ₩38,061 | ₩37,977 | ₩37,977 | -0.13% | 16.8만 |
|---|
| 2025.12.08 | ₩38,188 | ₩38,188 | ₩37,881 | ₩37,945 | -0.64% | 7천 |
|---|
| 2025.12.05 | ₩38,148 | ₩38,202 | ₩38,068 | ₩38,068 | -0.21% | 3.6천 |
|---|
| 2025.12.04 | ₩37,954 | ₩37,961 | ₩37,881 | ₩37,958 | +0.01% | 1.5만 |
|---|
| 2025.12.03 | ₩37,908 | ₩38,041 | ₩37,894 | ₩37,954 | +0.12% | 6.2천 |
|---|
| 2025.12.02 | ₩37,787 | ₩37,974 | ₩37,747 | ₩37,801 | +0.04% | 4.3천 |
|---|
| 2025.12.01 | ₩37,881 | ₩37,961 | ₩37,764 | ₩37,764 | -0.31% | 6.5천 |
|---|
| 2025.11.28 | ₩38,081 | ₩38,081 | ₩37,894 | ₩38,068 | -0.04% | 2천 |
|---|
| 2025.11.26 | ₩37,587 | ₩37,961 | ₩37,587 | ₩37,801 | +0.57% | 1.1만 |
|---|
| 2025.11.25 | ₩37,192 | ₩37,596 | ₩37,092 | ₩37,596 | +1.09% | 9.3천 |
|---|
| 2025.11.24 | ₩36,958 | ₩37,235 | ₩36,838 | ₩37,235 | +0.75% | 76.1만 |
|---|
| 2025.11.21 | ₩36,242 | ₩36,833 | ₩36,242 | ₩36,494 | +0.69% | 3.5천 |
|---|
| 2025.11.20 | ₩37,373 | ₩37,373 | ₩36,218 | ₩36,218 | -3.09% | 9.6천 |
|---|
| 2025.11.19 | ₩36,436 | ₩36,904 | ₩36,436 | ₩36,775 | +0.93% | 1만 |
|---|
| 2025.11.18 | ₩36,316 | ₩36,784 | ₩36,316 | ₩36,614 | +0.82% | 3.7천 |
|---|
| 2025.11.17 | ₩37,124 | ₩37,124 | ₩36,888 | ₩36,888 | -0.63% | 2.3천 |
|---|
| 2025.11.14 | ₩37,172 | ₩37,354 | ₩37,105 | ₩37,163 | -0.03% | 2.7천 |
|---|
| 2025.11.13 | ₩37,493 | ₩37,493 | ₩37,109 | ₩37,109 | -1.02% | 1.8천 |
|---|
| 2025.11.12 | ₩37,720 | ₩37,756 | ₩37,651 | ₩37,756 | +0.10% | 6.6천 |
|---|
| 2025.11.11 | ₩37,593 | ₩37,738 | ₩37,520 | ₩37,738 | +0.38% | 8천 |
|---|
| 2025.11.10 | ₩37,350 | ₩37,651 | ₩37,306 | ₩37,651 | +0.81% | 1.5천 |
|---|
| 2025.11.07 | ₩36,048 | ₩36,971 | ₩36,048 | ₩36,971 | +2.56% | 4.3천 |
|---|
| 2025.11.06 | ₩37,319 | ₩37,319 | ₩36,891 | ₩36,950 | -0.99% | 6.3천 |
|---|
| 2025.11.05 | ₩37,469 | ₩37,612 | ₩37,433 | ₩37,433 | -0.10% | 2.4천 |
|---|
| 2025.11.04 | ₩37,493 | ₩37,493 | ₩37,286 | ₩37,286 | -0.55% | 1.2천 |
|---|
| 2025.11.03 | ₩37,694 | ₩37,787 | ₩37,694 | ₩37,720 | +0.07% | 6.2천 |
|---|
| 2025.10.31 | ₩37,841 | ₩37,841 | ₩37,667 | ₩37,722 | -0.31% | 1.8천 |
|---|
| 2025.10.30 | ₩37,988 | ₩37,988 | ₩37,698 | ₩37,698 | -0.76% | 6.1천 |
|---|
| 2025.10.29 | ₩38,166 | ₩38,229 | ₩37,961 | ₩38,135 | -0.08% | 3.2천 |
|---|
| 2025.10.28 | ₩37,964 | ₩38,138 | ₩37,948 | ₩38,056 | +0.24% | 5.8천 |
|---|
| 2025.10.27 | ₩37,908 | ₩37,980 | ₩37,801 | ₩37,980 | +0.19% | 3.7천 |
|---|
| 2025.10.24 | ₩37,493 | ₩37,640 | ₩37,493 | ₩37,540 | +0.12% | 5.8천 |
|---|
| 2025.10.23 | ₩37,159 | ₩37,252 | ₩37,159 | ₩37,223 | +0.17% | 2.9천 |
|---|
| 2025.10.22 | ₩37,052 | ₩37,132 | ₩36,878 | ₩36,930 | -0.33% | 2.6천 |
|---|
| 2025.10.21 | ₩37,225 | ₩37,252 | ₩37,179 | ₩37,208 | -0.05% | 6.2천 |
|---|
| 2025.10.20 | ₩37,078 | ₩37,319 | ₩37,078 | ₩37,268 | +0.51% | 3천 |
|---|
| 2025.10.17 | ₩36,744 | ₩36,911 | ₩36,717 | ₩36,911 | +0.46% | 2.2천 |
|---|
| 2025.10.16 | ₩37,306 | ₩37,306 | ₩36,570 | ₩36,696 | -1.63% | 8.3천 |
|---|
| 2025.10.15 | ₩37,173 | ₩37,185 | ₩36,664 | ₩36,903 | -0.73% | 1.5천 |
|---|
| 2025.10.14 | ₩36,610 | ₩36,878 | ₩36,610 | ₩36,771 | +0.44% | 1.8천 |
|---|
| 2025.10.13 | ₩36,673 | ₩36,842 | ₩36,673 | ₩36,842 | +0.46% | 1.8천 |
|---|
| 2025.10.10 | ₩36,898 | ₩36,898 | ₩36,228 | ₩36,228 | -1.82% | 400 |
|---|