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 | ₩43,678 | ₩43,758 | ₩43,596 | ₩43,731 | +0.12% | 1.4만 |
| 2026.10.08 | ₩43,629 | ₩43,691 | ₩43,403 | ₩43,557 | -0.17% | 2만 |
| 2026.10.07 | ₩43,248 | ₩43,718 | ₩43,248 | ₩43,680 | +1.00% | 2.6만 |
| 2026.10.06 | ₩43,785 | ₩43,805 | ₩43,651 | ₩43,686 | -0.23% | 1.7만 |
| 2026.10.05 | ₩43,074 | ₩43,530 | ₩43,074 | ₩43,450 | +0.87% | 2.3만 |
| 2026.10.02 | ₩44,174 | ₩44,174 | ₩43,168 | ₩43,200 | -2.20% | 5.9만 |
| 2026.10.01 | ₩43,114 | ₩43,114 | ₩42,658 | ₩42,904 | -0.49% | 2.8만 |
| 2026.09.30 | ₩43,235 | ₩43,275 | ₩42,905 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,905 |
| -0.76% |
| 2.2만 |
| 2026.09.29 | ₩43,034 | ₩43,047 | ₩42,832 | ₩42,945 | -0.21% | 3.2만 |
|---|
| 2026.09.28 | ₩43,356 | ₩43,356 | ₩42,980 | ₩42,993 | -0.84% | 2.4만 |
|---|
| 2026.09.25 | ₩43,141 | ₩43,369 | ₩43,086 | ₩43,360 | +0.51% | 2만 |
|---|
| 2026.09.24 | ₩43,047 | ₩43,168 | ₩42,900 | ₩43,128 | +0.19% | 3.5만 |
|---|
| 2026.09.23 | ₩43,678 | ₩43,678 | ₩42,993 | ₩43,066 | -1.40% | 1.8만 |
|---|
| 2026.09.22 | ₩43,570 | ₩43,570 | ₩43,409 | ₩43,459 | -0.26% | 2.1만 |
|---|
| 2026.09.21 | ₩43,128 | ₩43,543 | ₩43,128 | ₩43,490 | +0.84% | 2.5만 |
|---|
| 2026.09.18 | ₩43,020 | ₩43,020 | ₩42,596 | ₩42,795 | -0.52% | 3.4만 |
|---|
| 2026.09.17 | ₩42,618 | ₩42,765 | ₩42,551 | ₩42,739 | +0.28% | 2.1만 |
|---|
| 2026.09.16 | ₩42,658 | ₩42,658 | ₩41,961 | ₩42,166 | -1.15% | 2.5만 |
|---|
| 2026.09.15 | ₩41,652 | ₩42,430 | ₩41,652 | ₩42,352 | +1.68% | 2.3만 |
|---|
| 2026.09.14 | ₩42,658 | ₩42,672 | ₩42,443 | ₩42,591 | -0.16% | 1.6만 |
|---|
| 2026.09.11 | ₩42,900 | ₩42,912 | ₩42,740 | ₩42,826 | -0.17% | 1.7만 |
|---|
| 2026.09.10 | ₩42,578 | ₩42,578 | ₩42,329 | ₩42,443 | -0.32% | 1.7만 |
|---|
| 2026.09.09 | ₩42,886 | ₩42,886 | ₩42,618 | ₩42,638 | -0.58% | 2만 |
|---|
| 2026.09.08 | ₩42,873 | ₩42,953 | ₩42,822 | ₩42,832 | -0.09% | 1.7만 |
|---|
| 2026.09.04 | ₩43,369 | ₩43,369 | ₩43,007 | ₩43,087 | -0.65% | 1.3만 |
|---|
| 2026.09.03 | ₩43,061 | ₩43,289 | ₩42,940 | ₩43,262 | +0.47% | 1.2만 |
|---|
| 2026.09.02 | ₩42,524 | ₩42,900 | ₩42,524 | ₩42,792 | +0.63% | 1.4만 |
|---|
| 2026.09.01 | ₩42,859 | ₩42,859 | ₩42,524 | ₩42,631 | -0.53% | 9천 |
|---|
| 2026.08.31 | ₩42,739 | ₩42,859 | ₩42,698 | ₩42,859 | +0.28% | 4.5만 |
|---|
| 2026.08.28 | ₩42,792 | ₩43,302 | ₩42,792 | ₩43,007 | +0.50% | 30.1만 |
|---|
| 2026.08.27 | ₩43,020 | ₩43,047 | ₩42,832 | ₩43,007 | -0.03% | 10.5만 |
|---|
| 2026.08.26 | ₩42,940 | ₩42,940 | ₩42,564 | ₩42,725 | -0.50% | 26.4만 |
|---|
| 2026.08.25 | ₩43,128 | ₩43,128 | ₩42,786 | ₩42,875 | -0.58% | 8.4천 |
|---|
| 2026.08.24 | ₩43,704 | ₩43,704 | ₩42,631 | ₩42,819 | -2.03% | 1.5만 |
|---|
| 2026.08.21 | ₩43,114 | ₩43,114 | ₩42,739 | ₩42,886 | -0.53% | 5.1만 |
|---|
| 2026.08.20 | ₩43,128 | ₩43,128 | ₩42,688 | ₩42,712 | -0.96% | 2.1만 |
|---|
| 2026.08.19 | ₩43,181 | ₩43,248 | ₩43,034 | ₩43,114 | -0.16% | 8만 |
|---|
| 2026.08.18 | ₩43,463 | ₩43,463 | ₩42,936 | ₩42,967 | -1.14% | 1.6만 |
|---|
| 2026.08.17 | ₩43,637 | ₩43,637 | ₩43,207 | ₩43,207 | -0.99% | 5.9만 |
|---|
| 2026.08.14 | ₩43,718 | ₩43,718 | ₩43,315 | ₩43,384 | -0.76% | 1.3만 |
|---|
| 2026.08.13 | ₩43,423 | ₩43,543 | ₩43,318 | ₩43,450 | +0.06% | 1.7만 |
|---|
| 2026.08.12 | ₩43,289 | ₩43,289 | ₩43,168 | ₩43,175 | -0.26% | 6.1천 |
|---|
| 2026.08.11 | ₩44,254 | ₩44,254 | ₩43,020 | ₩43,020 | -2.79% | 2만 |
|---|
| 2026.08.10 | ₩42,309 | ₩43,423 | ₩42,309 | ₩43,252 | +2.23% | 13.2만 |
|---|
| 2026.08.07 | ₩43,396 | ₩43,396 | ₩43,113 | ₩43,302 | -0.22% | 1.7만 |
|---|
| 2026.08.06 | ₩43,222 | ₩43,222 | ₩42,940 | ₩43,101 | -0.28% | 1.5만 |
|---|
| 2026.08.05 | ₩43,295 | ₩43,315 | ₩43,047 | ₩43,047 | -0.57% | 7.3천 |
|---|
| 2026.08.04 | ₩42,283 | ₩43,181 | ₩42,283 | ₩43,087 | +1.90% | 1만 |
|---|
| 2026.08.03 | ₩42,189 | ₩42,388 | ₩41,931 | ₩42,376 | +0.45% | 1.8만 |
|---|
| 2026.07.31 | ₩41,961 | ₩42,551 | ₩41,437 | ₩41,864 | -0.23% | 133.9만 |
|---|
| 2026.07.30 | ₩41,478 | ₩41,538 | ₩41,250 | ₩41,538 | +0.15% | 7.8만 |
|---|
| 2026.07.29 | ₩41,679 | ₩41,679 | ₩40,726 | ₩40,726 | -2.29% | 1.9만 |
|---|
| 2026.07.28 | ₩41,518 | ₩41,545 | ₩41,250 | ₩41,443 | -0.18% | 3.4천 |
|---|
| 2026.07.27 | ₩41,209 | ₩41,353 | ₩41,129 | ₩41,266 | +0.14% | 1.2만 |
|---|
| 2026.07.24 | ₩40,928 | ₩41,531 | ₩40,928 | ₩41,224 | +0.72% | 1.3만 |
|---|
| 2026.07.23 | ₩41,451 | ₩41,451 | ₩41,062 | ₩41,189 | -0.63% | 1.1만 |
|---|
| 2026.07.22 | ₩41,719 | ₩41,893 | ₩41,692 | ₩41,692 | -0.06% | 1.8만 |
|---|
| 2026.07.21 | ₩41,518 | ₩41,826 | ₩41,518 | ₩41,753 | +0.57% | 19.1만 |
|---|
| 2026.07.20 | ₩41,464 | ₩41,639 | ₩41,361 | ₩41,361 | -0.25% | 8.4천 |
|---|
| 2026.07.17 | ₩41,598 | ₩41,598 | ₩41,439 | ₩41,439 | -0.38% | 6.5천 |
|---|
| 2026.07.16 | ₩41,826 | ₩41,934 | ₩41,706 | ₩41,778 | -0.12% | 2.3만 |
|---|
| 2026.07.15 | ₩42,189 | ₩42,189 | ₩41,766 | ₩41,978 | -0.50% | 5.2천 |
|---|
| 2026.07.14 | ₩42,081 | ₩42,081 | ₩41,706 | ₩41,786 | -0.70% | 1.2만 |
|---|
| 2026.07.13 | ₩41,867 | ₩41,893 | ₩41,629 | ₩41,718 | -0.36% | 16.3만 |
|---|
| 2026.07.10 | ₩41,907 | ₩42,095 | ₩41,692 | ₩42,081 | +0.42% | 1.6만 |
|---|
| 2026.07.09 | ₩41,464 | ₩41,840 | ₩41,464 | ₩41,766 | +0.73% | 1.6만 |
|---|
| 2026.07.08 | ₩42,215 | ₩42,215 | ₩41,196 | ₩41,557 | -1.56% | 2.3만 |
|---|
| 2026.07.07 | ₩41,692 | ₩41,706 | ₩41,478 | ₩41,600 | -0.22% | 1.2만 |
|---|
| 2026.07.06 | ₩41,625 | ₩41,826 | ₩41,531 | ₩41,715 | +0.22% | 2천 |
|---|
| 2026.07.02 | ₩41,733 | ₩41,733 | ₩41,115 | ₩41,419 | -0.75% | 1.5만 |
|---|
| 2026.07.01 | ₩41,612 | ₩41,652 | ₩41,317 | ₩41,478 | -0.32% | 2.9만 |
|---|
| 2026.06.30 | ₩41,384 | ₩41,625 | ₩41,183 | ₩41,612 | +0.55% | 3.1만 |
|---|
| 2026.06.29 | ₩41,047 | ₩41,183 | ₩40,908 | ₩41,109 | +0.15% | 1.3만 |
|---|
| 2026.06.26 | ₩40,512 | ₩40,847 | ₩40,512 | ₩40,694 | +0.45% | 1.2만 |
|---|
| 2026.06.25 | ₩40,820 | ₩40,820 | ₩40,619 | ₩40,628 | -0.47% | 9.5천 |
|---|
| 2026.06.24 | ₩40,646 | ₩41,055 | ₩40,606 | ₩40,661 | +0.04% | 1.1만 |
|---|
| 2026.06.23 | ₩40,646 | ₩41,048 | ₩40,646 | ₩40,807 | +0.40% | 9.8천 |
|---|
| 2026.06.22 | ₩41,290 | ₩41,598 | ₩41,263 | ₩41,354 | +0.16% | 1.9만 |
|---|
| 2026.06.18 | ₩41,733 | ₩41,733 | ₩41,276 | ₩41,508 | -0.54% | 1.5만 |
|---|
| 2026.06.17 | ₩41,464 | ₩41,678 | ₩41,050 | ₩41,050 | -1.00% | 3.6천 |
|---|
| 2026.06.16 | ₩41,974 | ₩41,974 | ₩41,623 | ₩41,623 | -0.84% | 1.9만 |
|---|
| 2026.06.15 | ₩41,773 | ₩41,914 | ₩41,733 | ₩41,781 | +0.02% | 8천 |
|---|
| 2026.06.12 | ₩41,263 | ₩41,592 | ₩40,887 | ₩41,062 | -0.49% | 3.6만 |
|---|
| 2026.06.11 | ₩40,485 | ₩41,062 | ₩40,230 | ₩40,941 | +1.13% | 2.5만 |
|---|
| 2026.06.10 | ₩40,847 | ₩40,847 | ₩40,229 | ₩40,229 | -1.51% | 1.7만 |
|---|
| 2026.06.09 | ₩41,129 | ₩41,129 | ₩40,009 | ₩40,756 | -0.91% | 2.4만 |
|---|
| 2026.06.08 | ₩42,095 | ₩42,095 | ₩40,861 | ₩40,867 | -2.92% | 1.5만 |
|---|
| 2026.06.05 | ₩41,437 | ₩41,585 | ₩40,844 | ₩40,844 | -1.43% | 9.9천 |
|---|
| 2026.06.04 | ₩41,411 | ₩41,920 | ₩41,411 | ₩41,834 | +1.02% | 6.1천 |
|---|
| 2026.06.03 | ₩42,068 | ₩42,068 | ₩41,793 | ₩41,806 | -0.62% | 7.6천 |
|---|
| 2026.06.02 | ₩41,920 | ₩41,947 | ₩41,814 | ₩41,883 | -0.09% | 6.9천 |
|---|
| 2026.06.01 | ₩41,786 | ₩41,947 | ₩41,667 | ₩41,817 | +0.07% | 4.5천 |
|---|
| 2026.05.29 | ₩41,809 | ₩41,893 | ₩41,718 | ₩41,789 | -0.05% | 18.6만 |
|---|
| 2026.05.28 | ₩41,773 | ₩41,813 | ₩41,706 | ₩41,781 | +0.02% | 3천 |
|---|
| 2026.05.27 | ₩41,652 | ₩41,652 | ₩41,451 | ₩41,578 | -0.18% | 3.1만 |
|---|
| 2026.05.26 | ₩41,692 | ₩41,692 | ₩41,451 | ₩41,652 | -0.10% | 1.3만 |
|---|
| 2026.05.22 | ₩41,451 | ₩41,491 | ₩41,276 | ₩41,333 | -0.28% | 7.4만 |
|---|
| 2026.05.21 | ₩40,914 | ₩42,403 | ₩40,914 | ₩41,209 | +0.72% | 19.4만 |
|---|
| 2026.05.20 | ₩41,008 | ₩41,089 | ₩40,726 | ₩41,083 | +0.18% | 16만 |
|---|
| 2026.05.19 | ₩40,606 | ₩42,953 | ₩40,606 | ₩40,694 | +0.22% | 1.8만 |
|---|
| 2026.05.18 | ₩41,075 | ₩41,075 | ₩40,740 | ₩40,922 | -0.37% | 1.6만 |
|---|
| 2026.05.15 | ₩41,343 | ₩41,343 | ₩40,973 | ₩40,973 | -0.90% | 4.6천 |
|---|
| 2026.05.14 | ₩41,263 | ₩41,545 | ₩41,263 | ₩41,462 | +0.48% | 1.6만 |
|---|
| 2026.05.13 | ₩40,820 | ₩41,216 | ₩40,820 | ₩41,161 | +0.83% | 1.9만 |
|---|
| 2026.05.12 | ₩40,700 | ₩40,916 | ₩40,592 | ₩40,916 | +0.53% | 4천 |
|---|
| 2026.05.11 | ₩40,968 | ₩41,022 | ₩40,863 | ₩40,883 | -0.21% | 5.7천 |
|---|
| 2026.05.08 | ₩40,954 | ₩40,954 | ₩40,826 | ₩40,826 | -0.31% | 2.1천 |
|---|
| 2026.05.07 | ₩40,658 | ₩40,693 | ₩40,418 | ₩40,474 | -0.45% | 9천 |
|---|
| 2026.05.06 | ₩40,398 | ₩40,674 | ₩40,398 | ₩40,674 | +0.68% | 7.1천 |
|---|
| 2026.05.05 | ₩39,922 | ₩40,203 | ₩39,922 | ₩40,101 | +0.45% | 9.3천 |
|---|
| 2026.05.04 | ₩39,841 | ₩40,056 | ₩39,801 | ₩39,834 | -0.02% | 1.2만 |
|---|
| 2026.05.01 | ₩40,217 | ₩40,217 | ₩40,025 | ₩40,025 | -0.48% | 2.9만 |
|---|
| 2026.04.30 | ₩39,526 | ₩39,948 | ₩39,479 | ₩39,944 | +1.06% | 2.8천 |
|---|
| 2026.04.29 | ₩39,586 | ₩39,586 | ₩39,412 | ₩39,553 | -0.08% | 1.2만 |
|---|
| 2026.04.28 | ₩39,653 | ₩39,653 | ₩39,439 | ₩39,554 | -0.25% | 4.2천 |
|---|
| 2026.04.27 | ₩39,593 | ₩39,740 | ₩39,586 | ₩39,727 | +0.34% | 6천 |
|---|
| 2026.04.24 | ₩39,707 | ₩39,707 | ₩39,486 | ₩39,704 | -0.01% | 1.8만 |
|---|
| 2026.04.23 | ₩39,626 | ₩39,626 | ₩39,190 | ₩39,421 | -0.52% | 8.8천 |
|---|
| 2026.04.22 | ₩39,492 | ₩39,600 | ₩39,398 | ₩39,600 | +0.27% | 6천 |
|---|
| 2026.04.21 | ₩39,264 | ₩39,432 | ₩39,103 | ₩39,103 | -0.41% | 1.5만 |
|---|
| 2026.04.20 | ₩39,412 | ₩44,482 | ₩39,378 | ₩39,425 | +0.03% | 17.3만 |
|---|
| 2026.04.17 | ₩39,533 | ₩39,600 | ₩39,530 | ₩39,558 | +0.06% | 2.3만 |
|---|
| 2026.04.16 | ₩39,184 | ₩39,184 | ₩38,996 | ₩39,075 | -0.28% | 6.4천 |
|---|
| 2026.04.15 | ₩38,634 | ₩39,023 | ₩38,634 | ₩39,023 | +1.01% | 2.2천 |
|---|
| 2026.04.14 | ₩38,540 | ₩38,741 | ₩38,473 | ₩38,732 | +0.50% | 1.4만 |
|---|
| 2026.04.13 | ₩38,030 | ₩38,915 | ₩37,936 | ₩38,293 | +0.69% | 1.1만 |
|---|
| 2026.04.10 | ₩38,017 | ₩38,178 | ₩37,963 | ₩37,976 | -0.11% | 1.4만 |
|---|
| 2026.04.09 | ₩37,815 | ₩38,054 | ₩37,802 | ₩38,054 | +0.63% | 1.9천 |
|---|
| 2026.04.08 | ₩37,896 | ₩37,896 | ₩37,561 | ₩37,755 | -0.37% | 7.5천 |
|---|
| 2026.04.07 | ₩36,836 | ₩36,836 | ₩36,457 | ₩36,796 | -0.11% | 9.8천 |
|---|
| 2026.04.06 | ₩36,769 | ₩36,812 | ₩36,662 | ₩36,812 | +0.12% | 14.8만 |
|---|
| 2026.04.02 | ₩36,380 | ₩36,662 | ₩36,380 | ₩36,652 | +0.75% | 6.7천 |
|---|
| 2026.04.01 | ₩36,648 | ₩36,796 | ₩36,595 | ₩36,626 | -0.06% | 4.9천 |
|---|
| 2026.03.31 | ₩35,763 | ₩36,284 | ₩35,763 | ₩36,284 | +1.46% | 4.9천 |
|---|
| 2026.03.30 | ₩35,589 | ₩35,589 | ₩35,173 | ₩35,261 | -0.92% | 3.1천 |
|---|
| 2026.03.27 | ₩35,964 | ₩35,964 | ₩35,401 | ₩35,401 | -1.57% | 4.3천 |
|---|
| 2026.03.26 | ₩36,635 | ₩36,635 | ₩35,995 | ₩35,995 | -1.75% | 1만 |
|---|
| 2026.03.25 | ₩36,930 | ₩36,930 | ₩36,689 | ₩36,701 | -0.62% | 7.4천 |
|---|
| 2026.03.24 | ₩36,521 | ₩36,709 | ₩36,495 | ₩36,495 | -0.07% | 2.8천 |
|---|
| 2026.03.23 | ₩36,957 | ₩37,078 | ₩36,608 | ₩36,687 | -0.73% | 6.4천 |
|---|
| 2026.03.20 | ₩36,903 | ₩36,903 | ₩36,285 | ₩36,285 | -1.68% | 3천 |
|---|
| 2026.03.19 | ₩36,729 | ₩36,930 | ₩36,662 | ₩36,867 | +0.38% | 7.3천 |
|---|
| 2026.03.18 | ₩37,547 | ₩37,547 | ₩37,015 | ₩37,015 | -1.42% | 8.9천 |
|---|
| 2026.03.17 | ₩37,775 | ₩37,775 | ₩37,570 | ₩37,570 | -0.54% | 2만 |
|---|
| 2026.03.16 | ₩37,561 | ₩37,587 | ₩37,389 | ₩37,484 | -0.20% | 1.7만 |
|---|
| 2026.03.13 | ₩37,668 | ₩37,668 | ₩37,091 | ₩37,107 | -1.49% | 6천 |
|---|
| 2026.03.12 | ₩37,762 | ₩37,762 | ₩37,440 | ₩37,440 | -0.85% | 1.2만 |
|---|
| 2026.03.11 | ₩38,044 | ₩38,060 | ₩37,755 | ₩37,909 | -0.35% | 7.4천 |
|---|
| 2026.03.10 | ₩38,077 | ₩38,285 | ₩37,899 | ₩37,899 | -0.47% | 1.2만 |
|---|
| 2026.03.09 | ₩37,426 | ₩37,955 | ₩37,212 | ₩37,955 | +1.41% | 6.9천 |
|---|
| 2026.03.06 | ₩37,386 | ₩37,869 | ₩37,386 | ₩37,628 | +0.65% | 2.2만 |
|---|
| 2026.03.05 | ₩38,339 | ₩38,339 | ₩37,755 | ₩38,099 | -0.63% | 1.7만 |
|---|
| 2026.03.04 | ₩37,936 | ₩38,446 | ₩37,936 | ₩38,356 | +1.11% | 1.6만 |
|---|
| 2026.03.03 | ₩37,909 | ₩38,107 | ₩37,500 | ₩38,044 | +0.35% | 1.6만 |
|---|
| 2026.03.02 | ₩38,218 | ₩38,473 | ₩38,211 | ₩38,437 | +0.57% | 9천 |
|---|
| 2026.02.27 | ₩38,298 | ₩38,459 | ₩38,178 | ₩38,459 | +0.42% | 2만 |
|---|
| 2026.02.26 | ₩38,808 | ₩38,808 | ₩38,298 | ₩38,478 | -0.85% | 1.3만 |
|---|
| 2026.02.25 | ₩38,741 | ₩38,795 | ₩38,581 | ₩38,781 | +0.10% | 1만 |
|---|
| 2026.02.24 | ₩38,298 | ₩38,473 | ₩38,298 | ₩38,420 | +0.32% | 8.6천 |
|---|
| 2026.02.23 | ₩38,312 | ₩38,312 | ₩38,044 | ₩38,105 | -0.54% | 4.1만 |
|---|
| 2026.02.20 | ₩38,191 | ₩38,513 | ₩38,137 | ₩38,477 | +0.75% | 8.7천 |
|---|
| 2026.02.19 | ₩38,325 | ₩38,325 | ₩38,093 | ₩38,218 | -0.28% | 1.2만 |
|---|
| 2026.02.18 | ₩38,285 | ₩38,500 | ₩38,184 | ₩38,351 | +0.17% | 1.4만 |
|---|
| 2026.02.17 | ₩37,883 | ₩38,204 | ₩37,883 | ₩38,086 | +0.54% | 6.9천 |
|---|
| 2026.02.13 | ₩38,204 | ₩38,304 | ₩38,044 | ₩38,104 | -0.26% | 2.3만 |
|---|
| 2026.02.12 | ₩38,848 | ₩38,848 | ₩38,101 | ₩38,101 | -1.92% | 9.8천 |
|---|
| 2026.02.11 | ₩38,573 | ₩38,728 | ₩38,573 | ₩38,616 | +0.11% | 7.6천 |
|---|
| 2026.02.10 | ₩38,828 | ₩38,828 | ₩38,620 | ₩38,661 | -0.43% | 1.2만 |
|---|
| 2026.02.09 | ₩38,687 | ₩38,929 | ₩38,687 | ₩38,835 | +0.38% | 3.2천 |
|---|
| 2026.02.06 | ₩38,285 | ₩38,701 | ₩38,285 | ₩38,661 | +0.98% | 1만 |
|---|
| 2026.02.05 | ₩37,889 | ₩38,312 | ₩37,708 | ₩37,883 | -0.02% | 7.9만 |
|---|
| 2026.02.04 | ₩38,587 | ₩38,587 | ₩38,017 | ₩38,257 | -0.86% | 85.6만 |
|---|
| 2026.02.03 | ₩39,787 | ₩39,787 | ₩38,285 | ₩38,620 | -2.93% | 7.7천 |
|---|
| 2026.02.02 | ₩39,331 | ₩39,331 | ₩38,674 | ₩38,890 | -1.12% | 4.8천 |
|---|
| 2026.01.30 | ₩39,157 | ₩39,184 | ₩38,473 | ₩38,647 | -1.30% | 5.6천 |
|---|
| 2026.01.29 | ₩39,009 | ₩39,009 | ₩38,365 | ₩38,795 | -0.55% | 2.6천 |
|---|
| 2026.01.28 | ₩38,942 | ₩38,956 | ₩38,823 | ₩38,889 | -0.14% | 6.1천 |
|---|
| 2026.01.27 | ₩38,996 | ₩38,996 | ₩38,808 | ₩38,875 | -0.31% | 7.7천 |
|---|
| 2026.01.26 | ₩38,714 | ₩38,781 | ₩38,665 | ₩38,674 | -0.10% | 6.2천 |
|---|
| 2026.01.23 | ₩38,607 | ₩38,607 | ₩38,433 | ₩38,471 | -0.35% | 3.6천 |
|---|
| 2026.01.22 | ₩38,647 | ₩38,647 | ₩38,272 | ₩38,365 | -0.73% | 1만 |
|---|
| 2026.01.21 | ₩38,097 | ₩38,352 | ₩37,889 | ₩38,151 | +0.14% | 9만 |
|---|
| 2026.01.20 | ₩38,070 | ₩38,164 | ₩37,766 | ₩37,802 | -0.70% | 4.1만 |
|---|
| 2026.01.16 | ₩38,634 | ₩38,687 | ₩38,540 | ₩38,540 | -0.24% | 9.6천 |
|---|
| 2026.01.15 | ₩38,701 | ₩38,714 | ₩38,526 | ₩38,526 | -0.45% | 1만 |
|---|
| 2026.01.14 | ₩38,352 | ₩38,526 | ₩38,352 | ₩38,526 | +0.45% | 1.9천 |
|---|
| 2026.01.13 | ₩38,775 | ₩38,775 | ₩38,647 | ₩38,718 | -0.15% | 5천 |
|---|
| 2026.01.12 | ₩38,687 | ₩38,848 | ₩38,674 | ₩38,822 | +0.35% | 4.3천 |
|---|
| 2026.01.09 | ₩38,479 | ₩38,687 | ₩38,479 | ₩38,634 | +0.40% | 4.6천 |
|---|
| 2026.01.08 | ₩38,231 | ₩38,433 | ₩38,231 | ₩38,433 | +0.53% | 3.5천 |
|---|
| 2026.01.07 | ₩38,560 | ₩38,567 | ₩38,402 | ₩38,402 | -0.41% | 1.7천 |
|---|
| 2026.01.06 | ₩38,500 | ₩38,500 | ₩38,285 | ₩38,481 | -0.05% | 9.3천 |
|---|
| 2026.01.05 | ₩38,459 | ₩38,459 | ₩38,204 | ₩38,281 | -0.46% | 1만 |
|---|
| 2026.01.02 | ₩38,406 | ₩38,406 | ₩37,869 | ₩38,014 | -1.02% | 3.5천 |
|---|
| 2025.12.31 | ₩38,178 | ₩38,204 | ₩38,005 | ₩38,005 | -0.45% | 3천 |
|---|
| 2025.12.30 | ₩38,124 | ₩38,352 | ₩38,124 | ₩38,272 | +0.39% | 5.7천 |
|---|
| 2025.12.29 | ₩38,258 | ₩38,319 | ₩38,207 | ₩38,293 | +0.09% | 2.8천 |
|---|
| 2025.12.26 | ₩38,459 | ₩38,473 | ₩38,423 | ₩38,423 | -0.09% | 1.7천 |
|---|
| 2025.12.24 | ₩38,486 | ₩38,486 | ₩38,365 | ₩38,430 | -0.15% | 2.1천 |
|---|
| 2025.12.23 | ₩38,312 | ₩38,379 | ₩38,298 | ₩38,375 | +0.16% | 6.6천 |
|---|
| 2025.12.22 | ₩38,245 | ₩38,245 | ₩37,990 | ₩38,159 | -0.22% | 9.7천 |
|---|
| 2025.12.19 | ₩37,708 | ₩37,873 | ₩37,708 | ₩37,873 | +0.44% | 4.1천 |
|---|
| 2025.12.18 | ₩37,561 | ₩37,722 | ₩37,421 | ₩37,519 | -0.11% | 3.2천 |
|---|
| 2025.12.17 | ₩37,386 | ₩37,440 | ₩37,177 | ₩37,177 | -0.56% | 4.6천 |
|---|
| 2025.12.16 | ₩37,520 | ₩37,720 | ₩37,520 | ₩37,720 | +0.53% | 1.2만 |
|---|
| 2025.12.15 | ₩37,923 | ₩38,003 | ₩37,710 | ₩37,748 | -0.46% | 1.1만 |
|---|
| 2025.12.12 | ₩38,137 | ₩38,137 | ₩37,802 | ₩37,857 | -0.74% | 4.2천 |
|---|
| 2025.12.11 | ₩38,298 | ₩38,352 | ₩37,923 | ₩38,352 | +0.14% | 8.5천 |
|---|
| 2025.12.10 | ₩38,245 | ₩38,285 | ₩38,023 | ₩38,285 | +0.11% | 4.7천 |
|---|
| 2025.12.09 | ₩38,137 | ₩38,171 | ₩38,086 | ₩38,086 | -0.13% | 16.8만 |
|---|
| 2025.12.08 | ₩38,298 | ₩38,298 | ₩37,990 | ₩38,054 | -0.64% | 7천 |
|---|
| 2025.12.05 | ₩38,258 | ₩38,312 | ₩38,178 | ₩38,178 | -0.21% | 3.6천 |
|---|
| 2025.12.04 | ₩38,064 | ₩38,070 | ₩37,990 | ₩38,068 | +0.01% | 1.5만 |
|---|
| 2025.12.03 | ₩38,017 | ₩38,151 | ₩38,003 | ₩38,064 | +0.12% | 6.2천 |
|---|
| 2025.12.02 | ₩37,896 | ₩38,084 | ₩37,856 | ₩37,909 | +0.04% | 4.3천 |
|---|
| 2025.12.01 | ₩37,990 | ₩38,070 | ₩37,873 | ₩37,873 | -0.31% | 6.5천 |
|---|
| 2025.11.28 | ₩38,191 | ₩38,191 | ₩38,003 | ₩38,178 | -0.04% | 2천 |
|---|
| 2025.11.26 | ₩37,695 | ₩38,070 | ₩37,695 | ₩37,909 | +0.57% | 1.1만 |
|---|
| 2025.11.25 | ₩37,299 | ₩37,704 | ₩37,198 | ₩37,704 | +1.09% | 9.3천 |
|---|
| 2025.11.24 | ₩37,064 | ₩37,342 | ₩36,944 | ₩37,342 | +0.75% | 76.1만 |
|---|
| 2025.11.21 | ₩36,347 | ₩36,940 | ₩36,347 | ₩36,599 | +0.69% | 3.5천 |
|---|
| 2025.11.20 | ₩37,480 | ₩37,480 | ₩36,322 | ₩36,322 | -3.09% | 9.6천 |
|---|
| 2025.11.19 | ₩36,541 | ₩37,011 | ₩36,541 | ₩36,880 | +0.93% | 1만 |
|---|
| 2025.11.18 | ₩36,420 | ₩36,890 | ₩36,420 | ₩36,720 | +0.82% | 3.7천 |
|---|
| 2025.11.17 | ₩37,231 | ₩37,231 | ₩36,995 | ₩36,995 | -0.63% | 2.3천 |
|---|
| 2025.11.14 | ₩37,279 | ₩37,461 | ₩37,212 | ₩37,270 | -0.03% | 2.7천 |
|---|
| 2025.11.13 | ₩37,601 | ₩37,601 | ₩37,216 | ₩37,216 | -1.02% | 1.8천 |
|---|
| 2025.11.12 | ₩37,829 | ₩37,865 | ₩37,759 | ₩37,865 | +0.10% | 6.6천 |
|---|
| 2025.11.11 | ₩37,701 | ₩37,846 | ₩37,628 | ₩37,846 | +0.38% | 8천 |
|---|
| 2025.11.10 | ₩37,457 | ₩37,759 | ₩37,413 | ₩37,759 | +0.81% | 1.5천 |
|---|
| 2025.11.07 | ₩36,152 | ₩37,078 | ₩36,152 | ₩37,078 | +2.56% | 4.3천 |
|---|
| 2025.11.06 | ₩37,426 | ₩37,426 | ₩36,997 | ₩37,056 | -0.99% | 6.3천 |
|---|
| 2025.11.05 | ₩37,577 | ₩37,720 | ₩37,540 | ₩37,540 | -0.10% | 2.4천 |
|---|
| 2025.11.04 | ₩37,601 | ₩37,601 | ₩37,393 | ₩37,393 | -0.55% | 1.2천 |
|---|
| 2025.11.03 | ₩37,802 | ₩37,896 | ₩37,802 | ₩37,829 | +0.07% | 6.2천 |
|---|
| 2025.10.31 | ₩37,950 | ₩37,950 | ₩37,775 | ₩37,830 | -0.31% | 1.8천 |
|---|
| 2025.10.30 | ₩38,097 | ₩38,097 | ₩37,806 | ₩37,806 | -0.76% | 6.1천 |
|---|
| 2025.10.29 | ₩38,276 | ₩38,339 | ₩38,070 | ₩38,245 | -0.08% | 3.2천 |
|---|
| 2025.10.28 | ₩38,073 | ₩38,247 | ₩38,057 | ₩38,166 | +0.24% | 5.8천 |
|---|
| 2025.10.27 | ₩38,017 | ₩38,089 | ₩37,909 | ₩38,089 | +0.19% | 3.7천 |
|---|
| 2025.10.24 | ₩37,601 | ₩37,748 | ₩37,601 | ₩37,648 | +0.12% | 5.8천 |
|---|
| 2025.10.23 | ₩37,265 | ₩37,359 | ₩37,265 | ₩37,330 | +0.17% | 2.9천 |
|---|
| 2025.10.22 | ₩37,158 | ₩37,239 | ₩36,984 | ₩37,036 | -0.33% | 2.6천 |
|---|
| 2025.10.21 | ₩37,333 | ₩37,359 | ₩37,286 | ₩37,315 | -0.05% | 6.2천 |
|---|
| 2025.10.20 | ₩37,185 | ₩37,426 | ₩37,185 | ₩37,375 | +0.51% | 3천 |
|---|
| 2025.10.17 | ₩36,850 | ₩37,017 | ₩36,823 | ₩37,017 | +0.46% | 2.2천 |
|---|
| 2025.10.16 | ₩37,413 | ₩37,413 | ₩36,675 | ₩36,801 | -1.63% | 8.3천 |
|---|
| 2025.10.15 | ₩37,280 | ₩37,292 | ₩36,769 | ₩37,009 | -0.73% | 1.5천 |
|---|
| 2025.10.14 | ₩36,715 | ₩36,984 | ₩36,715 | ₩36,876 | +0.44% | 1.8천 |
|---|
| 2025.10.13 | ₩36,779 | ₩36,948 | ₩36,779 | ₩36,948 | +0.46% | 1.8천 |
|---|
| 2025.10.10 | ₩37,004 | ₩37,004 | ₩36,332 | ₩36,332 | -1.82% | 400 |
|---|