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 | ₩43,558 | ₩43,638 | ₩43,477 | ₩43,612 | +0.12% | 1.4만 |
| 2026.10.08 | ₩43,510 | ₩43,571 | ₩43,284 | ₩43,438 | -0.17% | 2만 |
| 2026.10.07 | ₩43,130 | ₩43,598 | ₩43,130 | ₩43,561 | +1.00% | 2.6만 |
| 2026.10.06 | ₩43,665 | ₩43,685 | ₩43,531 | ₩43,566 | -0.23% | 1.7만 |
| 2026.10.05 | ₩42,956 | ₩43,411 | ₩42,956 | ₩43,331 | +0.87% | 2.3만 |
| 2026.10.02 | ₩44,053 | ₩44,053 | ₩43,050 | ₩43,082 | -2.20% | 5.9만 |
| 2026.10.01 | ₩42,996 | ₩42,996 | ₩42,541 | ₩42,786 | -0.49% | 2.8만 |
| 2026.09.30 | ₩43,117 | ₩43,157 | ₩42,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,788 |
| -0.76% |
| 2.2만 |
| 2026.09.29 | ₩42,916 | ₩42,929 | ₩42,715 | ₩42,828 | -0.21% | 3.2만 |
|---|
| 2026.09.28 | ₩43,237 | ₩43,237 | ₩42,862 | ₩42,876 | -0.84% | 2.4만 |
|---|
| 2026.09.25 | ₩43,023 | ₩43,250 | ₩42,968 | ₩43,241 | +0.51% | 2만 |
|---|
| 2026.09.24 | ₩42,929 | ₩43,050 | ₩42,782 | ₩43,010 | +0.19% | 3.5만 |
|---|
| 2026.09.23 | ₩43,558 | ₩43,558 | ₩42,876 | ₩42,948 | -1.40% | 1.8만 |
|---|
| 2026.09.22 | ₩43,451 | ₩43,451 | ₩43,291 | ₩43,340 | -0.26% | 2.1만 |
|---|
| 2026.09.21 | ₩43,010 | ₩43,424 | ₩43,010 | ₩43,371 | +0.84% | 2.5만 |
|---|
| 2026.09.18 | ₩42,903 | ₩42,903 | ₩42,480 | ₩42,678 | -0.52% | 3.4만 |
|---|
| 2026.09.17 | ₩42,501 | ₩42,648 | ₩42,434 | ₩42,622 | +0.28% | 2.1만 |
|---|
| 2026.09.16 | ₩42,541 | ₩42,541 | ₩41,846 | ₩42,050 | -1.15% | 2.5만 |
|---|
| 2026.09.15 | ₩41,538 | ₩42,314 | ₩41,538 | ₩42,236 | +1.68% | 2.3만 |
|---|
| 2026.09.14 | ₩42,541 | ₩42,555 | ₩42,327 | ₩42,475 | -0.16% | 1.6만 |
|---|
| 2026.09.11 | ₩42,782 | ₩42,794 | ₩42,623 | ₩42,709 | -0.17% | 1.7만 |
|---|
| 2026.09.10 | ₩42,461 | ₩42,461 | ₩42,214 | ₩42,327 | -0.32% | 1.7만 |
|---|
| 2026.09.09 | ₩42,769 | ₩42,769 | ₩42,501 | ₩42,521 | -0.58% | 2만 |
|---|
| 2026.09.08 | ₩42,755 | ₩42,836 | ₩42,705 | ₩42,715 | -0.09% | 1.7만 |
|---|
| 2026.09.04 | ₩43,250 | ₩43,250 | ₩42,889 | ₩42,969 | -0.65% | 1.3만 |
|---|
| 2026.09.03 | ₩42,943 | ₩43,170 | ₩42,822 | ₩43,143 | +0.47% | 1.2만 |
|---|
| 2026.09.02 | ₩42,408 | ₩42,782 | ₩42,408 | ₩42,675 | +0.63% | 1.4만 |
|---|
| 2026.09.01 | ₩42,742 | ₩42,742 | ₩42,408 | ₩42,515 | -0.53% | 9천 |
|---|
| 2026.08.31 | ₩42,622 | ₩42,742 | ₩42,582 | ₩42,742 | +0.28% | 4.5만 |
|---|
| 2026.08.28 | ₩42,675 | ₩43,184 | ₩42,675 | ₩42,889 | +0.50% | 30.1만 |
|---|
| 2026.08.27 | ₩42,903 | ₩42,929 | ₩42,715 | ₩42,889 | -0.03% | 10.5만 |
|---|
| 2026.08.26 | ₩42,822 | ₩42,822 | ₩42,448 | ₩42,608 | -0.50% | 26.4만 |
|---|
| 2026.08.25 | ₩43,010 | ₩43,010 | ₩42,668 | ₩42,758 | -0.58% | 8.4천 |
|---|
| 2026.08.24 | ₩43,585 | ₩43,585 | ₩42,515 | ₩42,702 | -2.03% | 1.5만 |
|---|
| 2026.08.21 | ₩42,996 | ₩42,996 | ₩42,622 | ₩42,769 | -0.53% | 5.1만 |
|---|
| 2026.08.20 | ₩43,010 | ₩43,010 | ₩42,571 | ₩42,595 | -0.96% | 2.1만 |
|---|
| 2026.08.19 | ₩43,063 | ₩43,130 | ₩42,916 | ₩42,996 | -0.16% | 8만 |
|---|
| 2026.08.18 | ₩43,344 | ₩43,344 | ₩42,818 | ₩42,849 | -1.14% | 1.6만 |
|---|
| 2026.08.17 | ₩43,518 | ₩43,518 | ₩43,089 | ₩43,089 | -0.99% | 5.9만 |
|---|
| 2026.08.14 | ₩43,598 | ₩43,598 | ₩43,197 | ₩43,265 | -0.76% | 1.3만 |
|---|
| 2026.08.13 | ₩43,304 | ₩43,424 | ₩43,200 | ₩43,331 | +0.06% | 1.7만 |
|---|
| 2026.08.12 | ₩43,170 | ₩43,170 | ₩43,050 | ₩43,056 | -0.26% | 6.1천 |
|---|
| 2026.08.11 | ₩44,133 | ₩44,133 | ₩42,903 | ₩42,903 | -2.79% | 2만 |
|---|
| 2026.08.10 | ₩42,194 | ₩43,304 | ₩42,194 | ₩43,134 | +2.23% | 13.2만 |
|---|
| 2026.08.07 | ₩43,277 | ₩43,277 | ₩42,995 | ₩43,184 | -0.22% | 1.7만 |
|---|
| 2026.08.06 | ₩43,103 | ₩43,103 | ₩42,822 | ₩42,983 | -0.28% | 1.5만 |
|---|
| 2026.08.05 | ₩43,177 | ₩43,197 | ₩42,929 | ₩42,929 | -0.57% | 7.3천 |
|---|
| 2026.08.04 | ₩42,167 | ₩43,063 | ₩42,167 | ₩42,969 | +1.90% | 1만 |
|---|
| 2026.08.03 | ₩42,073 | ₩42,273 | ₩41,816 | ₩42,260 | +0.45% | 1.8만 |
|---|
| 2026.07.31 | ₩41,846 | ₩42,434 | ₩41,324 | ₩41,749 | -0.23% | 133.9만 |
|---|
| 2026.07.30 | ₩41,364 | ₩41,424 | ₩41,137 | ₩41,424 | +0.15% | 7.8만 |
|---|
| 2026.07.29 | ₩41,565 | ₩41,565 | ₩40,615 | ₩40,615 | -2.29% | 1.9만 |
|---|
| 2026.07.28 | ₩41,404 | ₩41,431 | ₩41,137 | ₩41,329 | -0.18% | 3.4천 |
|---|
| 2026.07.27 | ₩41,097 | ₩41,240 | ₩41,016 | ₩41,153 | +0.14% | 1.2만 |
|---|
| 2026.07.24 | ₩40,816 | ₩41,418 | ₩40,816 | ₩41,111 | +0.72% | 1.3만 |
|---|
| 2026.07.23 | ₩41,337 | ₩41,337 | ₩40,949 | ₩41,077 | -0.63% | 1.1만 |
|---|
| 2026.07.22 | ₩41,605 | ₩41,779 | ₩41,578 | ₩41,578 | -0.06% | 1.8만 |
|---|
| 2026.07.21 | ₩41,404 | ₩41,712 | ₩41,404 | ₩41,638 | +0.57% | 19.1만 |
|---|
| 2026.07.20 | ₩41,351 | ₩41,525 | ₩41,248 | ₩41,248 | -0.25% | 8.4천 |
|---|
| 2026.07.17 | ₩41,485 | ₩41,485 | ₩41,325 | ₩41,325 | -0.38% | 6.5천 |
|---|
| 2026.07.16 | ₩41,712 | ₩41,819 | ₩41,592 | ₩41,664 | -0.12% | 2.3만 |
|---|
| 2026.07.15 | ₩42,073 | ₩42,073 | ₩41,652 | ₩41,863 | -0.50% | 5.2천 |
|---|
| 2026.07.14 | ₩41,966 | ₩41,966 | ₩41,592 | ₩41,672 | -0.70% | 1.2만 |
|---|
| 2026.07.13 | ₩41,752 | ₩41,779 | ₩41,515 | ₩41,604 | -0.36% | 16.3만 |
|---|
| 2026.07.10 | ₩41,792 | ₩41,980 | ₩41,578 | ₩41,966 | +0.42% | 1.6만 |
|---|
| 2026.07.09 | ₩41,351 | ₩41,725 | ₩41,351 | ₩41,652 | +0.73% | 1.6만 |
|---|
| 2026.07.08 | ₩42,100 | ₩42,100 | ₩41,083 | ₩41,443 | -1.56% | 2.3만 |
|---|
| 2026.07.07 | ₩41,578 | ₩41,592 | ₩41,364 | ₩41,486 | -0.22% | 1.2만 |
|---|
| 2026.07.06 | ₩41,511 | ₩41,712 | ₩41,418 | ₩41,601 | +0.22% | 2천 |
|---|
| 2026.07.02 | ₩41,618 | ₩41,618 | ₩41,003 | ₩41,305 | -0.75% | 1.5만 |
|---|
| 2026.07.01 | ₩41,498 | ₩41,538 | ₩41,204 | ₩41,364 | -0.32% | 2.9만 |
|---|
| 2026.06.30 | ₩41,271 | ₩41,511 | ₩41,070 | ₩41,498 | +0.55% | 3.1만 |
|---|
| 2026.06.29 | ₩40,935 | ₩41,070 | ₩40,796 | ₩40,996 | +0.15% | 1.3만 |
|---|
| 2026.06.26 | ₩40,401 | ₩40,735 | ₩40,401 | ₩40,583 | +0.45% | 1.2만 |
|---|
| 2026.06.25 | ₩40,709 | ₩40,709 | ₩40,508 | ₩40,517 | -0.47% | 9.5천 |
|---|
| 2026.06.24 | ₩40,535 | ₩40,943 | ₩40,495 | ₩40,549 | +0.04% | 1.1만 |
|---|
| 2026.06.23 | ₩40,535 | ₩40,936 | ₩40,535 | ₩40,695 | +0.40% | 9.8천 |
|---|
| 2026.06.22 | ₩41,177 | ₩41,485 | ₩41,150 | ₩41,241 | +0.16% | 1.9만 |
|---|
| 2026.06.18 | ₩41,618 | ₩41,618 | ₩41,163 | ₩41,395 | -0.54% | 1.5만 |
|---|
| 2026.06.17 | ₩41,351 | ₩41,563 | ₩40,937 | ₩40,937 | -1.00% | 3.6천 |
|---|
| 2026.06.16 | ₩41,859 | ₩41,859 | ₩41,509 | ₩41,509 | -0.84% | 1.9만 |
|---|
| 2026.06.15 | ₩41,658 | ₩41,799 | ₩41,618 | ₩41,666 | +0.02% | 8천 |
|---|
| 2026.06.12 | ₩41,150 | ₩41,478 | ₩40,776 | ₩40,949 | -0.49% | 3.6만 |
|---|
| 2026.06.11 | ₩40,374 | ₩40,949 | ₩40,120 | ₩40,829 | +1.13% | 2.5만 |
|---|
| 2026.06.10 | ₩40,735 | ₩40,735 | ₩40,119 | ₩40,119 | -1.51% | 1.7만 |
|---|
| 2026.06.09 | ₩41,016 | ₩41,016 | ₩39,899 | ₩40,644 | -0.91% | 2.4만 |
|---|
| 2026.06.08 | ₩41,980 | ₩41,980 | ₩40,749 | ₩40,755 | -2.92% | 1.5만 |
|---|
| 2026.06.05 | ₩41,324 | ₩41,471 | ₩40,733 | ₩40,733 | -1.43% | 9.9천 |
|---|
| 2026.06.04 | ₩41,297 | ₩41,806 | ₩41,297 | ₩41,720 | +1.02% | 6.1천 |
|---|
| 2026.06.03 | ₩41,953 | ₩41,953 | ₩41,679 | ₩41,692 | -0.62% | 7.6천 |
|---|
| 2026.06.02 | ₩41,806 | ₩41,832 | ₩41,700 | ₩41,768 | -0.09% | 6.9천 |
|---|
| 2026.06.01 | ₩41,672 | ₩41,832 | ₩41,553 | ₩41,703 | +0.07% | 4.5천 |
|---|
| 2026.05.29 | ₩41,695 | ₩41,779 | ₩41,604 | ₩41,675 | -0.05% | 18.6만 |
|---|
| 2026.05.28 | ₩41,658 | ₩41,699 | ₩41,592 | ₩41,666 | +0.02% | 3천 |
|---|
| 2026.05.27 | ₩41,538 | ₩41,538 | ₩41,337 | ₩41,464 | -0.18% | 3.1만 |
|---|
| 2026.05.26 | ₩41,578 | ₩41,578 | ₩41,337 | ₩41,538 | -0.10% | 1.3만 |
|---|
| 2026.05.22 | ₩41,337 | ₩41,378 | ₩41,163 | ₩41,220 | -0.28% | 7.4만 |
|---|
| 2026.05.21 | ₩40,802 | ₩42,287 | ₩40,802 | ₩41,097 | +0.72% | 19.4만 |
|---|
| 2026.05.20 | ₩40,896 | ₩40,976 | ₩40,615 | ₩40,971 | +0.18% | 16만 |
|---|
| 2026.05.19 | ₩40,495 | ₩42,836 | ₩40,495 | ₩40,583 | +0.22% | 1.8만 |
|---|
| 2026.05.18 | ₩40,963 | ₩40,963 | ₩40,628 | ₩40,810 | -0.37% | 1.6만 |
|---|
| 2026.05.15 | ₩41,230 | ₩41,230 | ₩40,861 | ₩40,861 | -0.90% | 4.6천 |
|---|
| 2026.05.14 | ₩41,150 | ₩41,431 | ₩41,150 | ₩41,348 | +0.48% | 1.6만 |
|---|
| 2026.05.13 | ₩40,709 | ₩41,103 | ₩40,709 | ₩41,048 | +0.83% | 1.9만 |
|---|
| 2026.05.12 | ₩40,588 | ₩40,804 | ₩40,481 | ₩40,804 | +0.53% | 4천 |
|---|
| 2026.05.11 | ₩40,856 | ₩40,909 | ₩40,751 | ₩40,772 | -0.21% | 5.7천 |
|---|
| 2026.05.08 | ₩40,842 | ₩40,842 | ₩40,714 | ₩40,714 | -0.31% | 2.1천 |
|---|
| 2026.05.07 | ₩40,547 | ₩40,582 | ₩40,307 | ₩40,363 | -0.45% | 9천 |
|---|
| 2026.05.06 | ₩40,287 | ₩40,563 | ₩40,287 | ₩40,563 | +0.68% | 7.1천 |
|---|
| 2026.05.05 | ₩39,812 | ₩40,093 | ₩39,812 | ₩39,992 | +0.45% | 9.3천 |
|---|
| 2026.05.04 | ₩39,732 | ₩39,946 | ₩39,692 | ₩39,725 | -0.02% | 1.2만 |
|---|
| 2026.05.01 | ₩40,107 | ₩40,107 | ₩39,915 | ₩39,915 | -0.48% | 2.9만 |
|---|
| 2026.04.30 | ₩39,418 | ₩39,839 | ₩39,371 | ₩39,835 | +1.06% | 2.8천 |
|---|
| 2026.04.29 | ₩39,478 | ₩39,478 | ₩39,304 | ₩39,444 | -0.08% | 1.2만 |
|---|
| 2026.04.28 | ₩39,545 | ₩39,545 | ₩39,331 | ₩39,446 | -0.25% | 4.2천 |
|---|
| 2026.04.27 | ₩39,485 | ₩39,632 | ₩39,478 | ₩39,618 | +0.34% | 6천 |
|---|
| 2026.04.24 | ₩39,598 | ₩39,598 | ₩39,378 | ₩39,596 | -0.01% | 1.8만 |
|---|
| 2026.04.23 | ₩39,518 | ₩39,518 | ₩39,083 | ₩39,313 | -0.52% | 8.8천 |
|---|
| 2026.04.22 | ₩39,384 | ₩39,491 | ₩39,291 | ₩39,491 | +0.27% | 6천 |
|---|
| 2026.04.21 | ₩39,157 | ₩39,324 | ₩38,996 | ₩38,996 | -0.41% | 1.5만 |
|---|
| 2026.04.20 | ₩39,304 | ₩44,361 | ₩39,271 | ₩39,317 | +0.03% | 17.3만 |
|---|
| 2026.04.17 | ₩39,424 | ₩39,491 | ₩39,422 | ₩39,450 | +0.06% | 2.3만 |
|---|
| 2026.04.16 | ₩39,077 | ₩39,077 | ₩38,889 | ₩38,968 | -0.28% | 6.4천 |
|---|
| 2026.04.15 | ₩38,528 | ₩38,916 | ₩38,528 | ₩38,916 | +1.01% | 2.2천 |
|---|
| 2026.04.14 | ₩38,434 | ₩38,635 | ₩38,368 | ₩38,626 | +0.50% | 1.4만 |
|---|
| 2026.04.13 | ₩37,926 | ₩38,809 | ₩37,832 | ₩38,188 | +0.69% | 1.1만 |
|---|
| 2026.04.10 | ₩37,913 | ₩38,073 | ₩37,859 | ₩37,873 | -0.11% | 1.4만 |
|---|
| 2026.04.09 | ₩37,712 | ₩37,950 | ₩37,699 | ₩37,950 | +0.63% | 1.9천 |
|---|
| 2026.04.08 | ₩37,792 | ₩37,792 | ₩37,458 | ₩37,652 | -0.37% | 7.5천 |
|---|
| 2026.04.07 | ₩36,735 | ₩36,735 | ₩36,357 | ₩36,695 | -0.11% | 9.8천 |
|---|
| 2026.04.06 | ₩36,669 | ₩36,711 | ₩36,562 | ₩36,711 | +0.12% | 14.8만 |
|---|
| 2026.04.02 | ₩36,281 | ₩36,562 | ₩36,281 | ₩36,552 | +0.75% | 6.7천 |
|---|
| 2026.04.01 | ₩36,548 | ₩36,695 | ₩36,495 | ₩36,525 | -0.06% | 4.9천 |
|---|
| 2026.03.31 | ₩35,665 | ₩36,184 | ₩35,665 | ₩36,184 | +1.46% | 4.9천 |
|---|
| 2026.03.30 | ₩35,491 | ₩35,491 | ₩35,077 | ₩35,165 | -0.92% | 3.1천 |
|---|
| 2026.03.27 | ₩35,866 | ₩35,866 | ₩35,304 | ₩35,304 | -1.57% | 4.3천 |
|---|
| 2026.03.26 | ₩36,535 | ₩36,535 | ₩35,897 | ₩35,897 | -1.75% | 1만 |
|---|
| 2026.03.25 | ₩36,829 | ₩36,829 | ₩36,588 | ₩36,600 | -0.62% | 7.4천 |
|---|
| 2026.03.24 | ₩36,421 | ₩36,608 | ₩36,396 | ₩36,396 | -0.07% | 2.8천 |
|---|
| 2026.03.23 | ₩36,856 | ₩36,976 | ₩36,508 | ₩36,587 | -0.73% | 6.4천 |
|---|
| 2026.03.20 | ₩36,802 | ₩36,802 | ₩36,186 | ₩36,186 | -1.68% | 3천 |
|---|
| 2026.03.19 | ₩36,628 | ₩36,829 | ₩36,562 | ₩36,766 | +0.38% | 7.3천 |
|---|
| 2026.03.18 | ₩37,444 | ₩37,444 | ₩36,913 | ₩36,913 | -1.42% | 8.9천 |
|---|
| 2026.03.17 | ₩37,672 | ₩37,672 | ₩37,467 | ₩37,467 | -0.54% | 2만 |
|---|
| 2026.03.16 | ₩37,458 | ₩37,485 | ₩37,287 | ₩37,382 | -0.20% | 1.7만 |
|---|
| 2026.03.13 | ₩37,565 | ₩37,565 | ₩36,990 | ₩37,006 | -1.49% | 6천 |
|---|
| 2026.03.12 | ₩37,659 | ₩37,659 | ₩37,337 | ₩37,337 | -0.85% | 1.2만 |
|---|
| 2026.03.11 | ₩37,939 | ₩37,955 | ₩37,652 | ₩37,806 | -0.35% | 7.4천 |
|---|
| 2026.03.10 | ₩37,973 | ₩38,180 | ₩37,795 | ₩37,795 | -0.47% | 1.2만 |
|---|
| 2026.03.09 | ₩37,324 | ₩37,851 | ₩37,110 | ₩37,851 | +1.41% | 6.9천 |
|---|
| 2026.03.06 | ₩37,284 | ₩37,766 | ₩37,284 | ₩37,525 | +0.65% | 2.2만 |
|---|
| 2026.03.05 | ₩38,234 | ₩38,234 | ₩37,652 | ₩37,994 | -0.63% | 1.7만 |
|---|
| 2026.03.04 | ₩37,832 | ₩38,341 | ₩37,832 | ₩38,251 | +1.11% | 1.6만 |
|---|
| 2026.03.03 | ₩37,806 | ₩38,002 | ₩37,398 | ₩37,939 | +0.35% | 1.6만 |
|---|
| 2026.03.02 | ₩38,113 | ₩38,368 | ₩38,107 | ₩38,331 | +0.57% | 9천 |
|---|
| 2026.02.27 | ₩38,194 | ₩38,354 | ₩38,073 | ₩38,354 | +0.42% | 2만 |
|---|
| 2026.02.26 | ₩38,702 | ₩38,702 | ₩38,194 | ₩38,373 | -0.85% | 1.3만 |
|---|
| 2026.02.25 | ₩38,635 | ₩38,689 | ₩38,476 | ₩38,675 | +0.10% | 1만 |
|---|
| 2026.02.24 | ₩38,194 | ₩38,368 | ₩38,194 | ₩38,315 | +0.32% | 8.6천 |
|---|
| 2026.02.23 | ₩38,207 | ₩38,207 | ₩37,939 | ₩38,001 | -0.54% | 4.1만 |
|---|
| 2026.02.20 | ₩38,087 | ₩38,408 | ₩38,033 | ₩38,372 | +0.75% | 8.7천 |
|---|
| 2026.02.19 | ₩38,220 | ₩38,220 | ₩37,989 | ₩38,113 | -0.28% | 1.2만 |
|---|
| 2026.02.18 | ₩38,180 | ₩38,394 | ₩38,080 | ₩38,246 | +0.17% | 1.4만 |
|---|
| 2026.02.17 | ₩37,779 | ₩38,100 | ₩37,779 | ₩37,982 | +0.54% | 6.9천 |
|---|
| 2026.02.13 | ₩38,100 | ₩38,199 | ₩37,939 | ₩38,000 | -0.26% | 2.3만 |
|---|
| 2026.02.12 | ₩38,742 | ₩38,742 | ₩37,997 | ₩37,997 | -1.92% | 9.8천 |
|---|
| 2026.02.11 | ₩38,468 | ₩38,622 | ₩38,468 | ₩38,511 | +0.11% | 7.6천 |
|---|
| 2026.02.10 | ₩38,722 | ₩38,722 | ₩38,515 | ₩38,555 | -0.43% | 1.2만 |
|---|
| 2026.02.09 | ₩38,582 | ₩38,822 | ₩38,582 | ₩38,729 | +0.38% | 3.2천 |
|---|
| 2026.02.06 | ₩38,180 | ₩38,595 | ₩38,180 | ₩38,555 | +0.98% | 1만 |
|---|
| 2026.02.05 | ₩37,786 | ₩38,207 | ₩37,605 | ₩37,779 | -0.02% | 7.9만 |
|---|
| 2026.02.04 | ₩38,481 | ₩38,481 | ₩37,913 | ₩38,152 | -0.86% | 85.6만 |
|---|
| 2026.02.03 | ₩39,679 | ₩39,679 | ₩38,180 | ₩38,515 | -2.93% | 7.7천 |
|---|
| 2026.02.02 | ₩39,224 | ₩39,224 | ₩38,568 | ₩38,784 | -1.12% | 4.8천 |
|---|
| 2026.01.30 | ₩39,050 | ₩39,077 | ₩38,368 | ₩38,541 | -1.30% | 5.6천 |
|---|
| 2026.01.29 | ₩38,903 | ₩38,903 | ₩38,261 | ₩38,689 | -0.55% | 2.6천 |
|---|
| 2026.01.28 | ₩38,836 | ₩38,849 | ₩38,717 | ₩38,782 | -0.14% | 6.1천 |
|---|
| 2026.01.27 | ₩38,889 | ₩38,889 | ₩38,702 | ₩38,769 | -0.31% | 7.7천 |
|---|
| 2026.01.26 | ₩38,608 | ₩38,675 | ₩38,559 | ₩38,568 | -0.10% | 6.2천 |
|---|
| 2026.01.23 | ₩38,501 | ₩38,501 | ₩38,327 | ₩38,366 | -0.35% | 3.6천 |
|---|
| 2026.01.22 | ₩38,541 | ₩38,541 | ₩38,167 | ₩38,261 | -0.73% | 1만 |
|---|
| 2026.01.21 | ₩37,993 | ₩38,247 | ₩37,786 | ₩38,046 | +0.14% | 9만 |
|---|
| 2026.01.20 | ₩37,966 | ₩38,060 | ₩37,663 | ₩37,699 | -0.70% | 4.1만 |
|---|
| 2026.01.16 | ₩38,528 | ₩38,582 | ₩38,434 | ₩38,434 | -0.24% | 9.6천 |
|---|
| 2026.01.15 | ₩38,595 | ₩38,608 | ₩38,421 | ₩38,421 | -0.45% | 1만 |
|---|
| 2026.01.14 | ₩38,247 | ₩38,421 | ₩38,247 | ₩38,421 | +0.45% | 1.9천 |
|---|
| 2026.01.13 | ₩38,669 | ₩38,669 | ₩38,541 | ₩38,612 | -0.15% | 5천 |
|---|
| 2026.01.12 | ₩38,582 | ₩38,742 | ₩38,568 | ₩38,715 | +0.35% | 4.3천 |
|---|
| 2026.01.09 | ₩38,374 | ₩38,582 | ₩38,374 | ₩38,528 | +0.40% | 4.6천 |
|---|
| 2026.01.08 | ₩38,127 | ₩38,327 | ₩38,127 | ₩38,327 | +0.53% | 3.5천 |
|---|
| 2026.01.07 | ₩38,454 | ₩38,461 | ₩38,297 | ₩38,297 | -0.41% | 1.7천 |
|---|
| 2026.01.06 | ₩38,394 | ₩38,394 | ₩38,180 | ₩38,376 | -0.05% | 9.3천 |
|---|
| 2026.01.05 | ₩38,354 | ₩38,354 | ₩38,100 | ₩38,176 | -0.46% | 1만 |
|---|
| 2026.01.02 | ₩38,301 | ₩38,301 | ₩37,766 | ₩37,910 | -1.02% | 3.5천 |
|---|
| 2025.12.31 | ₩38,073 | ₩38,100 | ₩37,901 | ₩37,901 | -0.45% | 3천 |
|---|
| 2025.12.30 | ₩38,020 | ₩38,247 | ₩38,020 | ₩38,167 | +0.39% | 5.7천 |
|---|
| 2025.12.29 | ₩38,153 | ₩38,214 | ₩38,103 | ₩38,188 | +0.09% | 2.8천 |
|---|
| 2025.12.26 | ₩38,354 | ₩38,368 | ₩38,318 | ₩38,318 | -0.09% | 1.7천 |
|---|
| 2025.12.24 | ₩38,381 | ₩38,381 | ₩38,261 | ₩38,325 | -0.15% | 2.1천 |
|---|
| 2025.12.23 | ₩38,207 | ₩38,274 | ₩38,194 | ₩38,270 | +0.16% | 6.6천 |
|---|
| 2025.12.22 | ₩38,140 | ₩38,140 | ₩37,886 | ₩38,054 | -0.22% | 9.7천 |
|---|
| 2025.12.19 | ₩37,605 | ₩37,770 | ₩37,605 | ₩37,770 | +0.44% | 4.1천 |
|---|
| 2025.12.18 | ₩37,458 | ₩37,618 | ₩37,319 | ₩37,416 | -0.11% | 3.2천 |
|---|
| 2025.12.17 | ₩37,284 | ₩37,337 | ₩37,075 | ₩37,075 | -0.56% | 4.6천 |
|---|
| 2025.12.16 | ₩37,418 | ₩37,617 | ₩37,418 | ₩37,617 | +0.53% | 1.2만 |
|---|
| 2025.12.15 | ₩37,819 | ₩37,899 | ₩37,606 | ₩37,645 | -0.46% | 1.1만 |
|---|
| 2025.12.12 | ₩38,033 | ₩38,033 | ₩37,699 | ₩37,753 | -0.74% | 4.2천 |
|---|
| 2025.12.11 | ₩38,194 | ₩38,247 | ₩37,819 | ₩38,247 | +0.14% | 8.5천 |
|---|
| 2025.12.10 | ₩38,140 | ₩38,180 | ₩37,919 | ₩38,180 | +0.11% | 4.7천 |
|---|
| 2025.12.09 | ₩38,033 | ₩38,067 | ₩37,982 | ₩37,982 | -0.13% | 16.8만 |
|---|
| 2025.12.08 | ₩38,194 | ₩38,194 | ₩37,886 | ₩37,950 | -0.64% | 7천 |
|---|
| 2025.12.05 | ₩38,153 | ₩38,207 | ₩38,073 | ₩38,073 | -0.21% | 3.6천 |
|---|
| 2025.12.04 | ₩37,960 | ₩37,966 | ₩37,886 | ₩37,964 | +0.01% | 1.5만 |
|---|
| 2025.12.03 | ₩37,913 | ₩38,046 | ₩37,899 | ₩37,960 | +0.12% | 6.2천 |
|---|
| 2025.12.02 | ₩37,792 | ₩37,980 | ₩37,752 | ₩37,806 | +0.04% | 4.3천 |
|---|
| 2025.12.01 | ₩37,886 | ₩37,966 | ₩37,770 | ₩37,770 | -0.31% | 6.5천 |
|---|
| 2025.11.28 | ₩38,087 | ₩38,087 | ₩37,899 | ₩38,073 | -0.04% | 2천 |
|---|
| 2025.11.26 | ₩37,592 | ₩37,966 | ₩37,592 | ₩37,806 | +0.57% | 1.1만 |
|---|
| 2025.11.25 | ₩37,197 | ₩37,601 | ₩37,097 | ₩37,601 | +1.09% | 9.3천 |
|---|
| 2025.11.24 | ₩36,963 | ₩37,240 | ₩36,842 | ₩37,240 | +0.75% | 76.1만 |
|---|
| 2025.11.21 | ₩36,247 | ₩36,838 | ₩36,247 | ₩36,499 | +0.69% | 3.5천 |
|---|
| 2025.11.20 | ₩37,378 | ₩37,378 | ₩36,223 | ₩36,223 | -3.09% | 9.6천 |
|---|
| 2025.11.19 | ₩36,441 | ₩36,909 | ₩36,441 | ₩36,780 | +0.93% | 1만 |
|---|
| 2025.11.18 | ₩36,321 | ₩36,789 | ₩36,321 | ₩36,619 | +0.82% | 3.7천 |
|---|
| 2025.11.17 | ₩37,129 | ₩37,129 | ₩36,893 | ₩36,893 | -0.63% | 2.3천 |
|---|
| 2025.11.14 | ₩37,177 | ₩37,359 | ₩37,110 | ₩37,168 | -0.03% | 2.7천 |
|---|
| 2025.11.13 | ₩37,498 | ₩37,498 | ₩37,114 | ₩37,114 | -1.02% | 1.8천 |
|---|
| 2025.11.12 | ₩37,725 | ₩37,762 | ₩37,656 | ₩37,762 | +0.10% | 6.6천 |
|---|
| 2025.11.11 | ₩37,598 | ₩37,743 | ₩37,525 | ₩37,743 | +0.38% | 8천 |
|---|
| 2025.11.10 | ₩37,355 | ₩37,656 | ₩37,311 | ₩37,656 | +0.81% | 1.5천 |
|---|
| 2025.11.07 | ₩36,053 | ₩36,976 | ₩36,053 | ₩36,976 | +2.56% | 4.3천 |
|---|
| 2025.11.06 | ₩37,324 | ₩37,324 | ₩36,896 | ₩36,955 | -0.99% | 6.3천 |
|---|
| 2025.11.05 | ₩37,474 | ₩37,617 | ₩37,438 | ₩37,438 | -0.10% | 2.4천 |
|---|
| 2025.11.04 | ₩37,498 | ₩37,498 | ₩37,291 | ₩37,291 | -0.55% | 1.2천 |
|---|
| 2025.11.03 | ₩37,699 | ₩37,792 | ₩37,699 | ₩37,725 | +0.07% | 6.2천 |
|---|
| 2025.10.31 | ₩37,846 | ₩37,846 | ₩37,672 | ₩37,727 | -0.31% | 1.8천 |
|---|
| 2025.10.30 | ₩37,993 | ₩37,993 | ₩37,703 | ₩37,703 | -0.76% | 6.1천 |
|---|
| 2025.10.29 | ₩38,171 | ₩38,234 | ₩37,966 | ₩38,140 | -0.08% | 3.2천 |
|---|
| 2025.10.28 | ₩37,969 | ₩38,143 | ₩37,953 | ₩38,061 | +0.24% | 5.8천 |
|---|
| 2025.10.27 | ₩37,913 | ₩37,985 | ₩37,806 | ₩37,985 | +0.19% | 3.7천 |
|---|
| 2025.10.24 | ₩37,498 | ₩37,645 | ₩37,498 | ₩37,545 | +0.12% | 5.8천 |
|---|
| 2025.10.23 | ₩37,164 | ₩37,257 | ₩37,164 | ₩37,228 | +0.17% | 2.9천 |
|---|
| 2025.10.22 | ₩37,057 | ₩37,137 | ₩36,883 | ₩36,935 | -0.33% | 2.6천 |
|---|
| 2025.10.21 | ₩37,230 | ₩37,257 | ₩37,184 | ₩37,213 | -0.05% | 6.2천 |
|---|
| 2025.10.20 | ₩37,083 | ₩37,324 | ₩37,083 | ₩37,273 | +0.51% | 3천 |
|---|
| 2025.10.17 | ₩36,749 | ₩36,916 | ₩36,722 | ₩36,916 | +0.46% | 2.2천 |
|---|
| 2025.10.16 | ₩37,311 | ₩37,311 | ₩36,575 | ₩36,701 | -1.63% | 8.3천 |
|---|
| 2025.10.15 | ₩37,178 | ₩37,190 | ₩36,669 | ₩36,908 | -0.73% | 1.5천 |
|---|
| 2025.10.14 | ₩36,615 | ₩36,883 | ₩36,615 | ₩36,776 | +0.44% | 1.8천 |
|---|
| 2025.10.13 | ₩36,678 | ₩36,846 | ₩36,678 | ₩36,846 | +0.46% | 1.8천 |
|---|
| 2025.10.10 | ₩36,903 | ₩36,903 | ₩36,232 | ₩36,232 | -1.82% | 400 |
|---|