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 | ₩43,459 | ₩43,540 | ₩43,378 | ₩43,513 | +0.12% | 1.4만 |
| 2026.10.08 | ₩43,411 | ₩43,473 | ₩43,186 | ₩43,339 | -0.17% | 2만 |
| 2026.10.07 | ₩43,032 | ₩43,500 | ₩43,032 | ₩43,462 | +1.00% | 2.6만 |
| 2026.10.06 | ₩43,566 | ₩43,586 | ₩43,433 | ₩43,467 | -0.23% | 1.7만 |
| 2026.10.05 | ₩42,859 | ₩43,313 | ₩42,859 | ₩43,233 | +0.87% | 2.3만 |
| 2026.10.02 | ₩43,953 | ₩43,953 | ₩42,952 | ₩42,984 | -2.20% | 5.9만 |
| 2026.10.01 | ₩42,899 | ₩42,899 | ₩42,445 | ₩42,689 | -0.49% | 2.8만 |
| 2026.09.30 | ₩43,019 | ₩43,059 | ₩42,691 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,691 |
| -0.76% |
| 2.2만 |
| 2026.09.29 | ₩42,819 | ₩42,832 | ₩42,619 | ₩42,731 | -0.21% | 3.2만 |
|---|
| 2026.09.28 | ₩43,139 | ₩43,139 | ₩42,765 | ₩42,779 | -0.84% | 2.4만 |
|---|
| 2026.09.25 | ₩42,926 | ₩43,152 | ₩42,871 | ₩43,143 | +0.51% | 2만 |
|---|
| 2026.09.24 | ₩42,832 | ₩42,952 | ₩42,685 | ₩42,912 | +0.19% | 3.5만 |
|---|
| 2026.09.23 | ₩43,459 | ₩43,459 | ₩42,779 | ₩42,851 | -1.40% | 1.8만 |
|---|
| 2026.09.22 | ₩43,353 | ₩43,353 | ₩43,193 | ₩43,242 | -0.26% | 2.1만 |
|---|
| 2026.09.21 | ₩42,912 | ₩43,326 | ₩42,912 | ₩43,273 | +0.84% | 2.5만 |
|---|
| 2026.09.18 | ₩42,805 | ₩42,805 | ₩42,384 | ₩42,581 | -0.52% | 3.4만 |
|---|
| 2026.09.17 | ₩42,405 | ₩42,552 | ₩42,338 | ₩42,525 | +0.28% | 2.1만 |
|---|
| 2026.09.16 | ₩42,445 | ₩42,445 | ₩41,751 | ₩41,955 | -1.15% | 2.5만 |
|---|
| 2026.09.15 | ₩41,444 | ₩42,218 | ₩41,444 | ₩42,141 | +1.68% | 2.3만 |
|---|
| 2026.09.14 | ₩42,445 | ₩42,458 | ₩42,231 | ₩42,378 | -0.16% | 1.6만 |
|---|
| 2026.09.11 | ₩42,685 | ₩42,697 | ₩42,526 | ₩42,612 | -0.17% | 1.7만 |
|---|
| 2026.09.10 | ₩42,365 | ₩42,365 | ₩42,118 | ₩42,231 | -0.32% | 1.7만 |
|---|
| 2026.09.09 | ₩42,672 | ₩42,672 | ₩42,405 | ₩42,425 | -0.58% | 2만 |
|---|
| 2026.09.08 | ₩42,659 | ₩42,739 | ₩42,608 | ₩42,619 | -0.09% | 1.7만 |
|---|
| 2026.09.04 | ₩43,152 | ₩43,152 | ₩42,792 | ₩42,872 | -0.65% | 1.3만 |
|---|
| 2026.09.03 | ₩42,845 | ₩43,072 | ₩42,725 | ₩43,046 | +0.47% | 1.2만 |
|---|
| 2026.09.02 | ₩42,312 | ₩42,685 | ₩42,312 | ₩42,579 | +0.63% | 1.4만 |
|---|
| 2026.09.01 | ₩42,645 | ₩42,645 | ₩42,312 | ₩42,418 | -0.53% | 9천 |
|---|
| 2026.08.31 | ₩42,525 | ₩42,645 | ₩42,485 | ₩42,645 | +0.28% | 4.5만 |
|---|
| 2026.08.28 | ₩42,579 | ₩43,086 | ₩42,579 | ₩42,792 | +0.50% | 30.1만 |
|---|
| 2026.08.27 | ₩42,805 | ₩42,832 | ₩42,619 | ₩42,792 | -0.03% | 10.5만 |
|---|
| 2026.08.26 | ₩42,725 | ₩42,725 | ₩42,352 | ₩42,512 | -0.50% | 26.4만 |
|---|
| 2026.08.25 | ₩42,912 | ₩42,912 | ₩42,572 | ₩42,661 | -0.58% | 8.4천 |
|---|
| 2026.08.24 | ₩43,486 | ₩43,486 | ₩42,418 | ₩42,605 | -2.03% | 1.5만 |
|---|
| 2026.08.21 | ₩42,899 | ₩42,899 | ₩42,525 | ₩42,672 | -0.53% | 5.1만 |
|---|
| 2026.08.20 | ₩42,912 | ₩42,912 | ₩42,474 | ₩42,498 | -0.96% | 2.1만 |
|---|
| 2026.08.19 | ₩42,966 | ₩43,032 | ₩42,819 | ₩42,899 | -0.16% | 8만 |
|---|
| 2026.08.18 | ₩43,246 | ₩43,246 | ₩42,721 | ₩42,752 | -1.14% | 1.6만 |
|---|
| 2026.08.17 | ₩43,419 | ₩43,419 | ₩42,991 | ₩42,991 | -0.99% | 5.9만 |
|---|
| 2026.08.14 | ₩43,500 | ₩43,500 | ₩43,099 | ₩43,167 | -0.76% | 1.3만 |
|---|
| 2026.08.13 | ₩43,206 | ₩43,326 | ₩43,102 | ₩43,233 | +0.06% | 1.7만 |
|---|
| 2026.08.12 | ₩43,072 | ₩43,072 | ₩42,952 | ₩42,959 | -0.26% | 6.1천 |
|---|
| 2026.08.11 | ₩44,033 | ₩44,033 | ₩42,805 | ₩42,805 | -2.79% | 2만 |
|---|
| 2026.08.10 | ₩42,098 | ₩43,206 | ₩42,098 | ₩43,036 | +2.23% | 13.2만 |
|---|
| 2026.08.07 | ₩43,179 | ₩43,179 | ₩42,898 | ₩43,086 | -0.22% | 1.7만 |
|---|
| 2026.08.06 | ₩43,006 | ₩43,006 | ₩42,725 | ₩42,886 | -0.28% | 1.5만 |
|---|
| 2026.08.05 | ₩43,079 | ₩43,099 | ₩42,832 | ₩42,832 | -0.57% | 7.3천 |
|---|
| 2026.08.04 | ₩42,071 | ₩42,966 | ₩42,071 | ₩42,872 | +1.90% | 1만 |
|---|
| 2026.08.03 | ₩41,978 | ₩42,177 | ₩41,722 | ₩42,165 | +0.45% | 1.8만 |
|---|
| 2026.07.31 | ₩41,751 | ₩42,338 | ₩41,230 | ₩41,655 | -0.23% | 133.9만 |
|---|
| 2026.07.30 | ₩41,270 | ₩41,331 | ₩41,044 | ₩41,331 | +0.15% | 7.8만 |
|---|
| 2026.07.29 | ₩41,471 | ₩41,471 | ₩40,523 | ₩40,523 | -2.29% | 1.9만 |
|---|
| 2026.07.28 | ₩41,311 | ₩41,337 | ₩41,044 | ₩41,236 | -0.18% | 3.4천 |
|---|
| 2026.07.27 | ₩41,004 | ₩41,146 | ₩40,923 | ₩41,060 | +0.14% | 1.2만 |
|---|
| 2026.07.24 | ₩40,723 | ₩41,324 | ₩40,723 | ₩41,018 | +0.72% | 1.3만 |
|---|
| 2026.07.23 | ₩41,244 | ₩41,244 | ₩40,857 | ₩40,983 | -0.63% | 1.1만 |
|---|
| 2026.07.22 | ₩41,511 | ₩41,684 | ₩41,484 | ₩41,484 | -0.06% | 1.8만 |
|---|
| 2026.07.21 | ₩41,311 | ₩41,618 | ₩41,311 | ₩41,544 | +0.57% | 19.1만 |
|---|
| 2026.07.20 | ₩41,257 | ₩41,431 | ₩41,154 | ₩41,154 | -0.25% | 8.4천 |
|---|
| 2026.07.17 | ₩41,391 | ₩41,391 | ₩41,232 | ₩41,232 | -0.38% | 6.5천 |
|---|
| 2026.07.16 | ₩41,618 | ₩41,724 | ₩41,497 | ₩41,569 | -0.12% | 2.3만 |
|---|
| 2026.07.15 | ₩41,978 | ₩41,978 | ₩41,557 | ₩41,768 | -0.50% | 5.2천 |
|---|
| 2026.07.14 | ₩41,871 | ₩41,871 | ₩41,497 | ₩41,577 | -0.70% | 1.2만 |
|---|
| 2026.07.13 | ₩41,658 | ₩41,684 | ₩41,421 | ₩41,509 | -0.36% | 16.3만 |
|---|
| 2026.07.10 | ₩41,698 | ₩41,884 | ₩41,484 | ₩41,871 | +0.42% | 1.6만 |
|---|
| 2026.07.09 | ₩41,257 | ₩41,631 | ₩41,257 | ₩41,557 | +0.73% | 1.6만 |
|---|
| 2026.07.08 | ₩42,005 | ₩42,005 | ₩40,990 | ₩41,349 | -1.56% | 2.3만 |
|---|
| 2026.07.07 | ₩41,484 | ₩41,497 | ₩41,270 | ₩41,392 | -0.22% | 1.2만 |
|---|
| 2026.07.06 | ₩41,417 | ₩41,618 | ₩41,324 | ₩41,507 | +0.22% | 2천 |
|---|
| 2026.07.02 | ₩41,524 | ₩41,524 | ₩40,910 | ₩41,212 | -0.75% | 1.5만 |
|---|
| 2026.07.01 | ₩41,404 | ₩41,444 | ₩41,110 | ₩41,270 | -0.32% | 2.9만 |
|---|
| 2026.06.30 | ₩41,177 | ₩41,417 | ₩40,977 | ₩41,404 | +0.55% | 3.1만 |
|---|
| 2026.06.29 | ₩40,842 | ₩40,977 | ₩40,703 | ₩40,903 | +0.15% | 1.3만 |
|---|
| 2026.06.26 | ₩40,309 | ₩40,643 | ₩40,309 | ₩40,491 | +0.45% | 1.2만 |
|---|
| 2026.06.25 | ₩40,616 | ₩40,616 | ₩40,416 | ₩40,426 | -0.47% | 9.5천 |
|---|
| 2026.06.24 | ₩40,443 | ₩40,850 | ₩40,403 | ₩40,458 | +0.04% | 1.1만 |
|---|
| 2026.06.23 | ₩40,443 | ₩40,843 | ₩40,443 | ₩40,603 | +0.40% | 9.8천 |
|---|
| 2026.06.22 | ₩41,084 | ₩41,391 | ₩41,057 | ₩41,148 | +0.16% | 1.9만 |
|---|
| 2026.06.18 | ₩41,524 | ₩41,524 | ₩41,070 | ₩41,301 | -0.54% | 1.5만 |
|---|
| 2026.06.17 | ₩41,257 | ₩41,469 | ₩40,845 | ₩40,845 | -1.00% | 3.6천 |
|---|
| 2026.06.16 | ₩41,764 | ₩41,764 | ₩41,415 | ₩41,415 | -0.84% | 1.9만 |
|---|
| 2026.06.15 | ₩41,564 | ₩41,704 | ₩41,524 | ₩41,572 | +0.02% | 8천 |
|---|
| 2026.06.12 | ₩41,057 | ₩41,384 | ₩40,683 | ₩40,857 | -0.49% | 3.6만 |
|---|
| 2026.06.11 | ₩40,283 | ₩40,857 | ₩40,029 | ₩40,737 | +1.13% | 2.5만 |
|---|
| 2026.06.10 | ₩40,643 | ₩40,643 | ₩40,028 | ₩40,028 | -1.51% | 1.7만 |
|---|
| 2026.06.09 | ₩40,923 | ₩40,923 | ₩39,809 | ₩40,552 | -0.91% | 2.4만 |
|---|
| 2026.06.08 | ₩41,884 | ₩41,884 | ₩40,656 | ₩40,663 | -2.92% | 1.5만 |
|---|
| 2026.06.05 | ₩41,230 | ₩41,377 | ₩40,640 | ₩40,640 | -1.43% | 9.9천 |
|---|
| 2026.06.04 | ₩41,204 | ₩41,711 | ₩41,204 | ₩41,626 | +1.02% | 6.1천 |
|---|
| 2026.06.03 | ₩41,858 | ₩41,858 | ₩41,584 | ₩41,597 | -0.62% | 7.6천 |
|---|
| 2026.06.02 | ₩41,711 | ₩41,738 | ₩41,605 | ₩41,674 | -0.09% | 6.9천 |
|---|
| 2026.06.01 | ₩41,577 | ₩41,738 | ₩41,459 | ₩41,608 | +0.07% | 4.5천 |
|---|
| 2026.05.29 | ₩41,600 | ₩41,684 | ₩41,509 | ₩41,580 | -0.05% | 18.6만 |
|---|
| 2026.05.28 | ₩41,564 | ₩41,604 | ₩41,497 | ₩41,572 | +0.02% | 3천 |
|---|
| 2026.05.27 | ₩41,444 | ₩41,444 | ₩41,244 | ₩41,371 | -0.18% | 3.1만 |
|---|
| 2026.05.26 | ₩41,484 | ₩41,484 | ₩41,244 | ₩41,444 | -0.10% | 1.3만 |
|---|
| 2026.05.22 | ₩41,244 | ₩41,284 | ₩41,070 | ₩41,126 | -0.28% | 7.4만 |
|---|
| 2026.05.21 | ₩40,710 | ₩42,191 | ₩40,710 | ₩41,004 | +0.72% | 19.4만 |
|---|
| 2026.05.20 | ₩40,803 | ₩40,883 | ₩40,523 | ₩40,878 | +0.18% | 16만 |
|---|
| 2026.05.19 | ₩40,403 | ₩42,739 | ₩40,403 | ₩40,491 | +0.22% | 1.8만 |
|---|
| 2026.05.18 | ₩40,870 | ₩40,870 | ₩40,536 | ₩40,718 | -0.37% | 1.6만 |
|---|
| 2026.05.15 | ₩41,137 | ₩41,137 | ₩40,769 | ₩40,769 | -0.90% | 4.6천 |
|---|
| 2026.05.14 | ₩41,057 | ₩41,337 | ₩41,057 | ₩41,254 | +0.48% | 1.6만 |
|---|
| 2026.05.13 | ₩40,616 | ₩41,010 | ₩40,616 | ₩40,955 | +0.83% | 1.9만 |
|---|
| 2026.05.12 | ₩40,496 | ₩40,711 | ₩40,390 | ₩40,711 | +0.53% | 4천 |
|---|
| 2026.05.11 | ₩40,763 | ₩40,817 | ₩40,659 | ₩40,679 | -0.21% | 5.7천 |
|---|
| 2026.05.08 | ₩40,750 | ₩40,750 | ₩40,622 | ₩40,622 | -0.31% | 2.1천 |
|---|
| 2026.05.07 | ₩40,455 | ₩40,490 | ₩40,216 | ₩40,272 | -0.45% | 9천 |
|---|
| 2026.05.06 | ₩40,196 | ₩40,471 | ₩40,196 | ₩40,471 | +0.68% | 7.1천 |
|---|
| 2026.05.05 | ₩39,722 | ₩40,002 | ₩39,722 | ₩39,901 | +0.45% | 9.3천 |
|---|
| 2026.05.04 | ₩39,642 | ₩39,856 | ₩39,602 | ₩39,635 | -0.02% | 1.2만 |
|---|
| 2026.05.01 | ₩40,016 | ₩40,016 | ₩39,825 | ₩39,825 | -0.48% | 2.9만 |
|---|
| 2026.04.30 | ₩39,328 | ₩39,749 | ₩39,282 | ₩39,745 | +1.06% | 2.8천 |
|---|
| 2026.04.29 | ₩39,388 | ₩39,388 | ₩39,215 | ₩39,355 | -0.08% | 1.2만 |
|---|
| 2026.04.28 | ₩39,455 | ₩39,455 | ₩39,242 | ₩39,356 | -0.25% | 4.2천 |
|---|
| 2026.04.27 | ₩39,395 | ₩39,542 | ₩39,388 | ₩39,529 | +0.34% | 6천 |
|---|
| 2026.04.24 | ₩39,509 | ₩39,509 | ₩39,288 | ₩39,506 | -0.01% | 1.8만 |
|---|
| 2026.04.23 | ₩39,429 | ₩39,429 | ₩38,995 | ₩39,224 | -0.52% | 8.8천 |
|---|
| 2026.04.22 | ₩39,295 | ₩39,402 | ₩39,202 | ₩39,402 | +0.27% | 6천 |
|---|
| 2026.04.21 | ₩39,068 | ₩39,235 | ₩38,908 | ₩38,908 | -0.41% | 1.5만 |
|---|
| 2026.04.20 | ₩39,215 | ₩44,260 | ₩39,182 | ₩39,228 | +0.03% | 17.3만 |
|---|
| 2026.04.17 | ₩39,335 | ₩39,402 | ₩39,332 | ₩39,360 | +0.06% | 2.3만 |
|---|
| 2026.04.16 | ₩38,988 | ₩38,988 | ₩38,801 | ₩38,880 | -0.28% | 6.4천 |
|---|
| 2026.04.15 | ₩38,441 | ₩38,828 | ₩38,441 | ₩38,828 | +1.01% | 2.2천 |
|---|
| 2026.04.14 | ₩38,347 | ₩38,548 | ₩38,281 | ₩38,538 | +0.50% | 1.4만 |
|---|
| 2026.04.13 | ₩37,840 | ₩38,721 | ₩37,747 | ₩38,102 | +0.69% | 1.1만 |
|---|
| 2026.04.10 | ₩37,827 | ₩37,987 | ₩37,773 | ₩37,787 | -0.11% | 1.4만 |
|---|
| 2026.04.09 | ₩37,627 | ₩37,864 | ₩37,613 | ₩37,864 | +0.63% | 1.9천 |
|---|
| 2026.04.08 | ₩37,707 | ₩37,707 | ₩37,373 | ₩37,567 | -0.37% | 7.5천 |
|---|
| 2026.04.07 | ₩36,652 | ₩36,652 | ₩36,275 | ₩36,612 | -0.11% | 9.8천 |
|---|
| 2026.04.06 | ₩36,585 | ₩36,628 | ₩36,479 | ₩36,628 | +0.12% | 14.8만 |
|---|
| 2026.04.02 | ₩36,198 | ₩36,479 | ₩36,198 | ₩36,469 | +0.75% | 6.7천 |
|---|
| 2026.04.01 | ₩36,465 | ₩36,612 | ₩36,412 | ₩36,443 | -0.06% | 4.9천 |
|---|
| 2026.03.31 | ₩35,584 | ₩36,102 | ₩35,584 | ₩36,102 | +1.46% | 4.9천 |
|---|
| 2026.03.30 | ₩35,411 | ₩35,411 | ₩34,997 | ₩35,085 | -0.92% | 3.1천 |
|---|
| 2026.03.27 | ₩35,785 | ₩35,785 | ₩35,224 | ₩35,224 | -1.57% | 4.3천 |
|---|
| 2026.03.26 | ₩36,452 | ₩36,452 | ₩35,815 | ₩35,815 | -1.75% | 1만 |
|---|
| 2026.03.25 | ₩36,746 | ₩36,746 | ₩36,505 | ₩36,517 | -0.62% | 7.4천 |
|---|
| 2026.03.24 | ₩36,339 | ₩36,525 | ₩36,313 | ₩36,313 | -0.07% | 2.8천 |
|---|
| 2026.03.23 | ₩36,772 | ₩36,892 | ₩36,425 | ₩36,504 | -0.73% | 6.4천 |
|---|
| 2026.03.20 | ₩36,719 | ₩36,719 | ₩36,104 | ₩36,104 | -1.68% | 3천 |
|---|
| 2026.03.19 | ₩36,545 | ₩36,746 | ₩36,479 | ₩36,683 | +0.38% | 7.3천 |
|---|
| 2026.03.18 | ₩37,360 | ₩37,360 | ₩36,830 | ₩36,830 | -1.42% | 8.9천 |
|---|
| 2026.03.17 | ₩37,587 | ₩37,587 | ₩37,382 | ₩37,382 | -0.54% | 2만 |
|---|
| 2026.03.16 | ₩37,373 | ₩37,400 | ₩37,202 | ₩37,297 | -0.20% | 1.7만 |
|---|
| 2026.03.13 | ₩37,480 | ₩37,480 | ₩36,906 | ₩36,922 | -1.49% | 6천 |
|---|
| 2026.03.12 | ₩37,573 | ₩37,573 | ₩37,253 | ₩37,253 | -0.85% | 1.2만 |
|---|
| 2026.03.11 | ₩37,854 | ₩37,870 | ₩37,567 | ₩37,720 | -0.35% | 7.4천 |
|---|
| 2026.03.10 | ₩37,887 | ₩38,094 | ₩37,709 | ₩37,709 | -0.47% | 1.2만 |
|---|
| 2026.03.09 | ₩37,240 | ₩37,765 | ₩37,026 | ₩37,765 | +1.41% | 6.9천 |
|---|
| 2026.03.06 | ₩37,199 | ₩37,680 | ₩37,199 | ₩37,440 | +0.65% | 2.2만 |
|---|
| 2026.03.05 | ₩38,147 | ₩38,147 | ₩37,567 | ₩37,908 | -0.63% | 1.7만 |
|---|
| 2026.03.04 | ₩37,747 | ₩38,254 | ₩37,747 | ₩38,165 | +1.11% | 1.6만 |
|---|
| 2026.03.03 | ₩37,720 | ₩37,916 | ₩37,313 | ₩37,854 | +0.35% | 1.6만 |
|---|
| 2026.03.02 | ₩38,027 | ₩38,281 | ₩38,020 | ₩38,245 | +0.57% | 9천 |
|---|
| 2026.02.27 | ₩38,107 | ₩38,267 | ₩37,987 | ₩38,267 | +0.42% | 2만 |
|---|
| 2026.02.26 | ₩38,614 | ₩38,614 | ₩38,107 | ₩38,286 | -0.85% | 1.3만 |
|---|
| 2026.02.25 | ₩38,548 | ₩38,601 | ₩38,389 | ₩38,588 | +0.10% | 1만 |
|---|
| 2026.02.24 | ₩38,107 | ₩38,281 | ₩38,107 | ₩38,229 | +0.32% | 8.6천 |
|---|
| 2026.02.23 | ₩38,120 | ₩38,120 | ₩37,854 | ₩37,915 | -0.54% | 4.1만 |
|---|
| 2026.02.20 | ₩38,000 | ₩38,321 | ₩37,947 | ₩38,285 | +0.75% | 8.7천 |
|---|
| 2026.02.19 | ₩38,134 | ₩38,134 | ₩37,903 | ₩38,027 | -0.28% | 1.2만 |
|---|
| 2026.02.18 | ₩38,094 | ₩38,307 | ₩37,994 | ₩38,159 | +0.17% | 1.4만 |
|---|
| 2026.02.17 | ₩37,693 | ₩38,014 | ₩37,693 | ₩37,896 | +0.54% | 6.9천 |
|---|
| 2026.02.13 | ₩38,014 | ₩38,112 | ₩37,854 | ₩37,914 | -0.26% | 2.3만 |
|---|
| 2026.02.12 | ₩38,654 | ₩38,654 | ₩37,911 | ₩37,911 | -1.92% | 9.8천 |
|---|
| 2026.02.11 | ₩38,381 | ₩38,534 | ₩38,381 | ₩38,423 | +0.11% | 7.6천 |
|---|
| 2026.02.10 | ₩38,634 | ₩38,634 | ₩38,427 | ₩38,467 | -0.43% | 1.2만 |
|---|
| 2026.02.09 | ₩38,494 | ₩38,734 | ₩38,494 | ₩38,641 | +0.38% | 3.2천 |
|---|
| 2026.02.06 | ₩38,094 | ₩38,508 | ₩38,094 | ₩38,467 | +0.98% | 1만 |
|---|
| 2026.02.05 | ₩37,700 | ₩38,120 | ₩37,520 | ₩37,693 | -0.02% | 7.9만 |
|---|
| 2026.02.04 | ₩38,394 | ₩38,394 | ₩37,827 | ₩38,066 | -0.86% | 85.6만 |
|---|
| 2026.02.03 | ₩39,589 | ₩39,589 | ₩38,094 | ₩38,427 | -2.93% | 7.7천 |
|---|
| 2026.02.02 | ₩39,135 | ₩39,135 | ₩38,481 | ₩38,696 | -1.12% | 4.8천 |
|---|
| 2026.01.30 | ₩38,961 | ₩38,988 | ₩38,281 | ₩38,454 | -1.30% | 5.6천 |
|---|
| 2026.01.29 | ₩38,815 | ₩38,815 | ₩38,174 | ₩38,601 | -0.55% | 2.6천 |
|---|
| 2026.01.28 | ₩38,748 | ₩38,761 | ₩38,629 | ₩38,694 | -0.14% | 6.1천 |
|---|
| 2026.01.27 | ₩38,801 | ₩38,801 | ₩38,614 | ₩38,681 | -0.31% | 7.7천 |
|---|
| 2026.01.26 | ₩38,521 | ₩38,588 | ₩38,471 | ₩38,481 | -0.10% | 6.2천 |
|---|
| 2026.01.23 | ₩38,414 | ₩38,414 | ₩38,241 | ₩38,279 | -0.35% | 3.6천 |
|---|
| 2026.01.22 | ₩38,454 | ₩38,454 | ₩38,080 | ₩38,174 | -0.73% | 1만 |
|---|
| 2026.01.21 | ₩37,907 | ₩38,161 | ₩37,700 | ₩37,960 | +0.14% | 9만 |
|---|
| 2026.01.20 | ₩37,880 | ₩37,974 | ₩37,577 | ₩37,613 | -0.70% | 4.1만 |
|---|
| 2026.01.16 | ₩38,441 | ₩38,494 | ₩38,347 | ₩38,347 | -0.24% | 9.6천 |
|---|
| 2026.01.15 | ₩38,508 | ₩38,521 | ₩38,334 | ₩38,334 | -0.45% | 1만 |
|---|
| 2026.01.14 | ₩38,161 | ₩38,334 | ₩38,161 | ₩38,334 | +0.45% | 1.9천 |
|---|
| 2026.01.13 | ₩38,581 | ₩38,581 | ₩38,454 | ₩38,525 | -0.15% | 5천 |
|---|
| 2026.01.12 | ₩38,494 | ₩38,654 | ₩38,481 | ₩38,628 | +0.35% | 4.3천 |
|---|
| 2026.01.09 | ₩38,287 | ₩38,494 | ₩38,287 | ₩38,441 | +0.40% | 4.6천 |
|---|
| 2026.01.08 | ₩38,040 | ₩38,241 | ₩38,040 | ₩38,241 | +0.53% | 3.5천 |
|---|
| 2026.01.07 | ₩38,367 | ₩38,374 | ₩38,210 | ₩38,210 | -0.41% | 1.7천 |
|---|
| 2026.01.06 | ₩38,307 | ₩38,307 | ₩38,094 | ₩38,289 | -0.05% | 9.3천 |
|---|
| 2026.01.05 | ₩38,267 | ₩38,267 | ₩38,014 | ₩38,090 | -0.46% | 1만 |
|---|
| 2026.01.02 | ₩38,214 | ₩38,214 | ₩37,680 | ₩37,824 | -1.02% | 3.5천 |
|---|
| 2025.12.31 | ₩37,987 | ₩38,014 | ₩37,815 | ₩37,815 | -0.45% | 3천 |
|---|
| 2025.12.30 | ₩37,934 | ₩38,161 | ₩37,934 | ₩38,080 | +0.39% | 5.7천 |
|---|
| 2025.12.29 | ₩38,067 | ₩38,127 | ₩38,016 | ₩38,102 | +0.09% | 2.8천 |
|---|
| 2025.12.26 | ₩38,267 | ₩38,281 | ₩38,231 | ₩38,231 | -0.09% | 1.7천 |
|---|
| 2025.12.24 | ₩38,294 | ₩38,294 | ₩38,174 | ₩38,238 | -0.15% | 2.1천 |
|---|
| 2025.12.23 | ₩38,120 | ₩38,187 | ₩38,107 | ₩38,183 | +0.16% | 6.6천 |
|---|
| 2025.12.22 | ₩38,054 | ₩38,054 | ₩37,800 | ₩37,968 | -0.22% | 9.7천 |
|---|
| 2025.12.19 | ₩37,520 | ₩37,684 | ₩37,520 | ₩37,684 | +0.44% | 4.1천 |
|---|
| 2025.12.18 | ₩37,373 | ₩37,533 | ₩37,234 | ₩37,332 | -0.11% | 3.2천 |
|---|
| 2025.12.17 | ₩37,199 | ₩37,253 | ₩36,991 | ₩36,991 | -0.56% | 4.6천 |
|---|
| 2025.12.16 | ₩37,333 | ₩37,532 | ₩37,333 | ₩37,532 | +0.53% | 1.2만 |
|---|
| 2025.12.15 | ₩37,733 | ₩37,813 | ₩37,521 | ₩37,560 | -0.46% | 1.1만 |
|---|
| 2025.12.12 | ₩37,947 | ₩37,947 | ₩37,613 | ₩37,668 | -0.74% | 4.2천 |
|---|
| 2025.12.11 | ₩38,107 | ₩38,161 | ₩37,733 | ₩38,161 | +0.14% | 8.5천 |
|---|
| 2025.12.10 | ₩38,054 | ₩38,094 | ₩37,833 | ₩38,094 | +0.11% | 4.7천 |
|---|
| 2025.12.09 | ₩37,947 | ₩37,980 | ₩37,896 | ₩37,896 | -0.13% | 16.8만 |
|---|
| 2025.12.08 | ₩38,107 | ₩38,107 | ₩37,800 | ₩37,864 | -0.64% | 7천 |
|---|
| 2025.12.05 | ₩38,067 | ₩38,120 | ₩37,987 | ₩37,987 | -0.21% | 3.6천 |
|---|
| 2025.12.04 | ₩37,874 | ₩37,880 | ₩37,800 | ₩37,878 | +0.01% | 1.5만 |
|---|
| 2025.12.03 | ₩37,827 | ₩37,960 | ₩37,813 | ₩37,874 | +0.12% | 6.2천 |
|---|
| 2025.12.02 | ₩37,707 | ₩37,894 | ₩37,667 | ₩37,720 | +0.04% | 4.3천 |
|---|
| 2025.12.01 | ₩37,800 | ₩37,880 | ₩37,684 | ₩37,684 | -0.31% | 6.5천 |
|---|
| 2025.11.28 | ₩38,000 | ₩38,000 | ₩37,813 | ₩37,987 | -0.04% | 2천 |
|---|
| 2025.11.26 | ₩37,506 | ₩37,880 | ₩37,506 | ₩37,720 | +0.57% | 1.1만 |
|---|
| 2025.11.25 | ₩37,113 | ₩37,516 | ₩37,013 | ₩37,516 | +1.09% | 9.3천 |
|---|
| 2025.11.24 | ₩36,879 | ₩37,155 | ₩36,759 | ₩37,155 | +0.75% | 76.1만 |
|---|
| 2025.11.21 | ₩36,165 | ₩36,755 | ₩36,165 | ₩36,416 | +0.69% | 3.5천 |
|---|
| 2025.11.20 | ₩37,293 | ₩37,293 | ₩36,141 | ₩36,141 | -3.09% | 9.6천 |
|---|
| 2025.11.19 | ₩36,359 | ₩36,826 | ₩36,359 | ₩36,696 | +0.93% | 1만 |
|---|
| 2025.11.18 | ₩36,238 | ₩36,706 | ₩36,238 | ₩36,536 | +0.82% | 3.7천 |
|---|
| 2025.11.17 | ₩37,045 | ₩37,045 | ₩36,810 | ₩36,810 | -0.63% | 2.3천 |
|---|
| 2025.11.14 | ₩37,093 | ₩37,274 | ₩37,026 | ₩37,083 | -0.03% | 2.7천 |
|---|
| 2025.11.13 | ₩37,413 | ₩37,413 | ₩37,030 | ₩37,030 | -1.02% | 1.8천 |
|---|
| 2025.11.12 | ₩37,640 | ₩37,676 | ₩37,571 | ₩37,676 | +0.10% | 6.6천 |
|---|
| 2025.11.11 | ₩37,513 | ₩37,657 | ₩37,440 | ₩37,657 | +0.38% | 8천 |
|---|
| 2025.11.10 | ₩37,270 | ₩37,571 | ₩37,226 | ₩37,571 | +0.81% | 1.5천 |
|---|
| 2025.11.07 | ₩35,972 | ₩36,892 | ₩35,972 | ₩36,892 | +2.56% | 4.3천 |
|---|
| 2025.11.06 | ₩37,240 | ₩37,240 | ₩36,812 | ₩36,871 | -0.99% | 6.3천 |
|---|
| 2025.11.05 | ₩37,389 | ₩37,532 | ₩37,353 | ₩37,353 | -0.10% | 2.4천 |
|---|
| 2025.11.04 | ₩37,413 | ₩37,413 | ₩37,206 | ₩37,206 | -0.55% | 1.2천 |
|---|
| 2025.11.03 | ₩37,613 | ₩37,707 | ₩37,613 | ₩37,640 | +0.07% | 6.2천 |
|---|
| 2025.10.31 | ₩37,760 | ₩37,760 | ₩37,587 | ₩37,641 | -0.31% | 1.8천 |
|---|
| 2025.10.30 | ₩37,907 | ₩37,907 | ₩37,617 | ₩37,617 | -0.76% | 6.1천 |
|---|
| 2025.10.29 | ₩38,084 | ₩38,147 | ₩37,880 | ₩38,054 | -0.08% | 3.2천 |
|---|
| 2025.10.28 | ₩37,883 | ₩38,056 | ₩37,867 | ₩37,975 | +0.24% | 5.8천 |
|---|
| 2025.10.27 | ₩37,827 | ₩37,899 | ₩37,720 | ₩37,899 | +0.19% | 3.7천 |
|---|
| 2025.10.24 | ₩37,413 | ₩37,560 | ₩37,413 | ₩37,460 | +0.12% | 5.8천 |
|---|
| 2025.10.23 | ₩37,079 | ₩37,173 | ₩37,079 | ₩37,143 | +0.17% | 2.9천 |
|---|
| 2025.10.22 | ₩36,973 | ₩37,053 | ₩36,799 | ₩36,851 | -0.33% | 2.6천 |
|---|
| 2025.10.21 | ₩37,146 | ₩37,173 | ₩37,099 | ₩37,129 | -0.05% | 6.2천 |
|---|
| 2025.10.20 | ₩36,999 | ₩37,240 | ₩36,999 | ₩37,189 | +0.51% | 3천 |
|---|
| 2025.10.17 | ₩36,666 | ₩36,832 | ₩36,639 | ₩36,832 | +0.46% | 2.2천 |
|---|
| 2025.10.16 | ₩37,226 | ₩37,226 | ₩36,492 | ₩36,618 | -1.63% | 8.3천 |
|---|
| 2025.10.15 | ₩37,094 | ₩37,106 | ₩36,585 | ₩36,824 | -0.73% | 1.5천 |
|---|
| 2025.10.14 | ₩36,532 | ₩36,799 | ₩36,532 | ₩36,692 | +0.44% | 1.8천 |
|---|
| 2025.10.13 | ₩36,595 | ₩36,763 | ₩36,595 | ₩36,763 | +0.46% | 1.8천 |
|---|
| 2025.10.10 | ₩36,819 | ₩36,819 | ₩36,150 | ₩36,150 | -1.82% | 400 |
|---|