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 | ₩43,572 | ₩43,652 | ₩43,490 | ₩43,626 | +0.12% | 1.4만 |
| 2026.10.08 | ₩43,524 | ₩43,585 | ₩43,298 | ₩43,452 | -0.17% | 2만 |
| 2026.10.07 | ₩43,144 | ₩43,612 | ₩43,144 | ₩43,575 | +1.00% | 2.6만 |
| 2026.10.06 | ₩43,679 | ₩43,699 | ₩43,545 | ₩43,580 | -0.23% | 1.7만 |
| 2026.10.05 | ₩42,970 | ₩43,425 | ₩42,970 | ₩43,345 | +0.87% | 2.3만 |
| 2026.10.02 | ₩44,067 | ₩44,067 | ₩43,064 | ₩43,096 | -2.20% | 5.9만 |
| 2026.10.01 | ₩43,010 | ₩43,010 | ₩42,555 | ₩42,800 | -0.49% | 2.8만 |
| 2026.09.30 | ₩43,131 | ₩43,171 | ₩42,801 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,801 |
| -0.76% |
| 2.2만 |
| 2026.09.29 | ₩42,930 | ₩42,943 | ₩42,729 | ₩42,841 | -0.21% | 3.2만 |
|---|
| 2026.09.28 | ₩43,251 | ₩43,251 | ₩42,876 | ₩42,890 | -0.84% | 2.4만 |
|---|
| 2026.09.25 | ₩43,037 | ₩43,264 | ₩42,982 | ₩43,255 | +0.51% | 2만 |
|---|
| 2026.09.24 | ₩42,943 | ₩43,064 | ₩42,796 | ₩43,023 | +0.19% | 3.5만 |
|---|
| 2026.09.23 | ₩43,572 | ₩43,572 | ₩42,890 | ₩42,962 | -1.40% | 1.8만 |
|---|
| 2026.09.22 | ₩43,465 | ₩43,465 | ₩43,304 | ₩43,354 | -0.26% | 2.1만 |
|---|
| 2026.09.21 | ₩43,023 | ₩43,438 | ₩43,023 | ₩43,385 | +0.84% | 2.5만 |
|---|
| 2026.09.18 | ₩42,916 | ₩42,916 | ₩42,494 | ₩42,692 | -0.52% | 3.4만 |
|---|
| 2026.09.17 | ₩42,515 | ₩42,662 | ₩42,448 | ₩42,635 | +0.28% | 2.1만 |
|---|
| 2026.09.16 | ₩42,555 | ₩42,555 | ₩41,859 | ₩42,064 | -1.15% | 2.5만 |
|---|
| 2026.09.15 | ₩41,551 | ₩42,328 | ₩41,551 | ₩42,250 | +1.68% | 2.3만 |
|---|
| 2026.09.14 | ₩42,555 | ₩42,568 | ₩42,341 | ₩42,488 | -0.16% | 1.6만 |
|---|
| 2026.09.11 | ₩42,796 | ₩42,808 | ₩42,637 | ₩42,722 | -0.17% | 1.7만 |
|---|
| 2026.09.10 | ₩42,475 | ₩42,475 | ₩42,227 | ₩42,341 | -0.32% | 1.7만 |
|---|
| 2026.09.09 | ₩42,783 | ₩42,783 | ₩42,515 | ₩42,535 | -0.58% | 2만 |
|---|
| 2026.09.08 | ₩42,769 | ₩42,849 | ₩42,718 | ₩42,729 | -0.09% | 1.7만 |
|---|
| 2026.09.04 | ₩43,264 | ₩43,264 | ₩42,903 | ₩42,983 | -0.65% | 1.3만 |
|---|
| 2026.09.03 | ₩42,957 | ₩43,184 | ₩42,836 | ₩43,157 | +0.47% | 1.2만 |
|---|
| 2026.09.02 | ₩42,421 | ₩42,796 | ₩42,421 | ₩42,689 | +0.63% | 1.4만 |
|---|
| 2026.09.01 | ₩42,756 | ₩42,756 | ₩42,421 | ₩42,528 | -0.53% | 9천 |
|---|
| 2026.08.31 | ₩42,635 | ₩42,756 | ₩42,595 | ₩42,756 | +0.28% | 4.5만 |
|---|
| 2026.08.28 | ₩42,689 | ₩43,197 | ₩42,689 | ₩42,903 | +0.50% | 30.1만 |
|---|
| 2026.08.27 | ₩42,916 | ₩42,943 | ₩42,729 | ₩42,903 | -0.03% | 10.5만 |
|---|
| 2026.08.26 | ₩42,836 | ₩42,836 | ₩42,461 | ₩42,622 | -0.50% | 26.4만 |
|---|
| 2026.08.25 | ₩43,023 | ₩43,023 | ₩42,682 | ₩42,772 | -0.58% | 8.4천 |
|---|
| 2026.08.24 | ₩43,599 | ₩43,599 | ₩42,528 | ₩42,716 | -2.03% | 1.5만 |
|---|
| 2026.08.21 | ₩43,010 | ₩43,010 | ₩42,635 | ₩42,783 | -0.53% | 5.1만 |
|---|
| 2026.08.20 | ₩43,023 | ₩43,023 | ₩42,585 | ₩42,609 | -0.96% | 2.1만 |
|---|
| 2026.08.19 | ₩43,077 | ₩43,144 | ₩42,930 | ₩43,010 | -0.16% | 8만 |
|---|
| 2026.08.18 | ₩43,358 | ₩43,358 | ₩42,832 | ₩42,863 | -1.14% | 1.6만 |
|---|
| 2026.08.17 | ₩43,532 | ₩43,532 | ₩43,102 | ₩43,102 | -0.99% | 5.9만 |
|---|
| 2026.08.14 | ₩43,612 | ₩43,612 | ₩43,211 | ₩43,279 | -0.76% | 1.3만 |
|---|
| 2026.08.13 | ₩43,318 | ₩43,438 | ₩43,213 | ₩43,345 | +0.06% | 1.7만 |
|---|
| 2026.08.12 | ₩43,184 | ₩43,184 | ₩43,064 | ₩43,070 | -0.26% | 6.1천 |
|---|
| 2026.08.11 | ₩44,148 | ₩44,148 | ₩42,916 | ₩42,916 | -2.79% | 2만 |
|---|
| 2026.08.10 | ₩42,207 | ₩43,318 | ₩42,207 | ₩43,148 | +2.23% | 13.2만 |
|---|
| 2026.08.07 | ₩43,291 | ₩43,291 | ₩43,009 | ₩43,197 | -0.22% | 1.7만 |
|---|
| 2026.08.06 | ₩43,117 | ₩43,117 | ₩42,836 | ₩42,997 | -0.28% | 1.5만 |
|---|
| 2026.08.05 | ₩43,191 | ₩43,211 | ₩42,943 | ₩42,943 | -0.57% | 7.3천 |
|---|
| 2026.08.04 | ₩42,180 | ₩43,077 | ₩42,180 | ₩42,983 | +1.90% | 1만 |
|---|
| 2026.08.03 | ₩42,087 | ₩42,286 | ₩41,830 | ₩42,274 | +0.45% | 1.8만 |
|---|
| 2026.07.31 | ₩41,859 | ₩42,448 | ₩41,337 | ₩41,763 | -0.23% | 133.9만 |
|---|
| 2026.07.30 | ₩41,377 | ₩41,438 | ₩41,150 | ₩41,438 | +0.15% | 7.8만 |
|---|
| 2026.07.29 | ₩41,578 | ₩41,578 | ₩40,628 | ₩40,628 | -2.29% | 1.9만 |
|---|
| 2026.07.28 | ₩41,418 | ₩41,444 | ₩41,150 | ₩41,343 | -0.18% | 3.4천 |
|---|
| 2026.07.27 | ₩41,110 | ₩41,253 | ₩41,030 | ₩41,166 | +0.14% | 1.2만 |
|---|
| 2026.07.24 | ₩40,829 | ₩41,431 | ₩40,829 | ₩41,125 | +0.72% | 1.3만 |
|---|
| 2026.07.23 | ₩41,351 | ₩41,351 | ₩40,963 | ₩41,090 | -0.63% | 1.1만 |
|---|
| 2026.07.22 | ₩41,618 | ₩41,792 | ₩41,592 | ₩41,592 | -0.06% | 1.8만 |
|---|
| 2026.07.21 | ₩41,418 | ₩41,725 | ₩41,418 | ₩41,652 | +0.57% | 19.1만 |
|---|
| 2026.07.20 | ₩41,364 | ₩41,538 | ₩41,261 | ₩41,261 | -0.25% | 8.4천 |
|---|
| 2026.07.17 | ₩41,498 | ₩41,498 | ₩41,339 | ₩41,339 | -0.38% | 6.5천 |
|---|
| 2026.07.16 | ₩41,725 | ₩41,832 | ₩41,605 | ₩41,677 | -0.12% | 2.3만 |
|---|
| 2026.07.15 | ₩42,087 | ₩42,087 | ₩41,665 | ₩41,877 | -0.50% | 5.2천 |
|---|
| 2026.07.14 | ₩41,980 | ₩41,980 | ₩41,605 | ₩41,685 | -0.70% | 1.2만 |
|---|
| 2026.07.13 | ₩41,766 | ₩41,792 | ₩41,529 | ₩41,617 | -0.36% | 16.3만 |
|---|
| 2026.07.10 | ₩41,806 | ₩41,993 | ₩41,592 | ₩41,980 | +0.42% | 1.6만 |
|---|
| 2026.07.09 | ₩41,364 | ₩41,739 | ₩41,364 | ₩41,665 | +0.73% | 1.6만 |
|---|
| 2026.07.08 | ₩42,113 | ₩42,113 | ₩41,096 | ₩41,456 | -1.56% | 2.3만 |
|---|
| 2026.07.07 | ₩41,592 | ₩41,605 | ₩41,377 | ₩41,499 | -0.22% | 1.2만 |
|---|
| 2026.07.06 | ₩41,525 | ₩41,725 | ₩41,431 | ₩41,614 | +0.22% | 2천 |
|---|
| 2026.07.02 | ₩41,632 | ₩41,632 | ₩41,016 | ₩41,319 | -0.75% | 1.5만 |
|---|
| 2026.07.01 | ₩41,511 | ₩41,551 | ₩41,217 | ₩41,377 | -0.32% | 2.9만 |
|---|
| 2026.06.30 | ₩41,284 | ₩41,525 | ₩41,083 | ₩41,511 | +0.55% | 3.1만 |
|---|
| 2026.06.29 | ₩40,948 | ₩41,083 | ₩40,809 | ₩41,009 | +0.15% | 1.3만 |
|---|
| 2026.06.26 | ₩40,414 | ₩40,748 | ₩40,414 | ₩40,596 | +0.45% | 1.2만 |
|---|
| 2026.06.25 | ₩40,722 | ₩40,722 | ₩40,521 | ₩40,530 | -0.47% | 9.5천 |
|---|
| 2026.06.24 | ₩40,548 | ₩40,956 | ₩40,508 | ₩40,562 | +0.04% | 1.1만 |
|---|
| 2026.06.23 | ₩40,548 | ₩40,949 | ₩40,548 | ₩40,708 | +0.40% | 9.8천 |
|---|
| 2026.06.22 | ₩41,190 | ₩41,498 | ₩41,163 | ₩41,254 | +0.16% | 1.9만 |
|---|
| 2026.06.18 | ₩41,632 | ₩41,632 | ₩41,177 | ₩41,408 | -0.54% | 1.5만 |
|---|
| 2026.06.17 | ₩41,364 | ₩41,577 | ₩40,951 | ₩40,951 | -1.00% | 3.6천 |
|---|
| 2026.06.16 | ₩41,873 | ₩41,873 | ₩41,522 | ₩41,522 | -0.84% | 1.9만 |
|---|
| 2026.06.15 | ₩41,672 | ₩41,812 | ₩41,632 | ₩41,680 | +0.02% | 8천 |
|---|
| 2026.06.12 | ₩41,163 | ₩41,491 | ₩40,789 | ₩40,963 | -0.49% | 3.6만 |
|---|
| 2026.06.11 | ₩40,387 | ₩40,963 | ₩40,133 | ₩40,842 | +1.13% | 2.5만 |
|---|
| 2026.06.10 | ₩40,748 | ₩40,748 | ₩40,132 | ₩40,132 | -1.51% | 1.7만 |
|---|
| 2026.06.09 | ₩41,030 | ₩41,030 | ₩39,912 | ₩40,657 | -0.91% | 2.4만 |
|---|
| 2026.06.08 | ₩41,993 | ₩41,993 | ₩40,762 | ₩40,769 | -2.92% | 1.5만 |
|---|
| 2026.06.05 | ₩41,337 | ₩41,485 | ₩40,746 | ₩40,746 | -1.43% | 9.9천 |
|---|
| 2026.06.04 | ₩41,311 | ₩41,819 | ₩41,311 | ₩41,733 | +1.02% | 6.1천 |
|---|
| 2026.06.03 | ₩41,966 | ₩41,966 | ₩41,692 | ₩41,705 | -0.62% | 7.6천 |
|---|
| 2026.06.02 | ₩41,819 | ₩41,846 | ₩41,713 | ₩41,782 | -0.09% | 6.9천 |
|---|
| 2026.06.01 | ₩41,685 | ₩41,846 | ₩41,566 | ₩41,716 | +0.07% | 4.5천 |
|---|
| 2026.05.29 | ₩41,708 | ₩41,792 | ₩41,617 | ₩41,688 | -0.05% | 18.6만 |
|---|
| 2026.05.28 | ₩41,672 | ₩41,712 | ₩41,605 | ₩41,680 | +0.02% | 3천 |
|---|
| 2026.05.27 | ₩41,551 | ₩41,551 | ₩41,351 | ₩41,478 | -0.18% | 3.1만 |
|---|
| 2026.05.26 | ₩41,592 | ₩41,592 | ₩41,351 | ₩41,551 | -0.10% | 1.3만 |
|---|
| 2026.05.22 | ₩41,351 | ₩41,391 | ₩41,177 | ₩41,233 | -0.28% | 7.4만 |
|---|
| 2026.05.21 | ₩40,815 | ₩42,301 | ₩40,815 | ₩41,110 | +0.72% | 19.4만 |
|---|
| 2026.05.20 | ₩40,909 | ₩40,989 | ₩40,628 | ₩40,984 | +0.18% | 16만 |
|---|
| 2026.05.19 | ₩40,508 | ₩42,849 | ₩40,508 | ₩40,596 | +0.22% | 1.8만 |
|---|
| 2026.05.18 | ₩40,976 | ₩40,976 | ₩40,641 | ₩40,823 | -0.37% | 1.6만 |
|---|
| 2026.05.15 | ₩41,244 | ₩41,244 | ₩40,874 | ₩40,874 | -0.90% | 4.6천 |
|---|
| 2026.05.14 | ₩41,163 | ₩41,444 | ₩41,163 | ₩41,361 | +0.48% | 1.6만 |
|---|
| 2026.05.13 | ₩40,722 | ₩41,117 | ₩40,722 | ₩41,062 | +0.83% | 1.9만 |
|---|
| 2026.05.12 | ₩40,601 | ₩40,817 | ₩40,494 | ₩40,817 | +0.53% | 4천 |
|---|
| 2026.05.11 | ₩40,869 | ₩40,922 | ₩40,765 | ₩40,785 | -0.21% | 5.7천 |
|---|
| 2026.05.08 | ₩40,856 | ₩40,856 | ₩40,727 | ₩40,727 | -0.31% | 2.1천 |
|---|
| 2026.05.07 | ₩40,560 | ₩40,595 | ₩40,320 | ₩40,376 | -0.45% | 9천 |
|---|
| 2026.05.06 | ₩40,300 | ₩40,576 | ₩40,300 | ₩40,576 | +0.68% | 7.1천 |
|---|
| 2026.05.05 | ₩39,825 | ₩40,106 | ₩39,825 | ₩40,004 | +0.45% | 9.3천 |
|---|
| 2026.05.04 | ₩39,745 | ₩39,959 | ₩39,705 | ₩39,738 | -0.02% | 1.2만 |
|---|
| 2026.05.01 | ₩40,120 | ₩40,120 | ₩39,928 | ₩39,928 | -0.48% | 2.9만 |
|---|
| 2026.04.30 | ₩39,430 | ₩39,852 | ₩39,384 | ₩39,848 | +1.06% | 2.8천 |
|---|
| 2026.04.29 | ₩39,491 | ₩39,491 | ₩39,317 | ₩39,457 | -0.08% | 1.2만 |
|---|
| 2026.04.28 | ₩39,557 | ₩39,557 | ₩39,343 | ₩39,458 | -0.25% | 4.2천 |
|---|
| 2026.04.27 | ₩39,497 | ₩39,644 | ₩39,491 | ₩39,631 | +0.34% | 6천 |
|---|
| 2026.04.24 | ₩39,611 | ₩39,611 | ₩39,390 | ₩39,608 | -0.01% | 1.8만 |
|---|
| 2026.04.23 | ₩39,531 | ₩39,531 | ₩39,096 | ₩39,326 | -0.52% | 8.8천 |
|---|
| 2026.04.22 | ₩39,397 | ₩39,504 | ₩39,303 | ₩39,504 | +0.27% | 6천 |
|---|
| 2026.04.21 | ₩39,169 | ₩39,337 | ₩39,009 | ₩39,009 | -0.41% | 1.5만 |
|---|
| 2026.04.20 | ₩39,317 | ₩44,375 | ₩39,283 | ₩39,330 | +0.03% | 17.3만 |
|---|
| 2026.04.17 | ₩39,437 | ₩39,504 | ₩39,434 | ₩39,462 | +0.06% | 2.3만 |
|---|
| 2026.04.16 | ₩39,089 | ₩39,089 | ₩38,902 | ₩38,981 | -0.28% | 6.4천 |
|---|
| 2026.04.15 | ₩38,540 | ₩38,929 | ₩38,540 | ₩38,929 | +1.01% | 2.2천 |
|---|
| 2026.04.14 | ₩38,447 | ₩38,648 | ₩38,380 | ₩38,638 | +0.50% | 1.4만 |
|---|
| 2026.04.13 | ₩37,938 | ₩38,821 | ₩37,845 | ₩38,201 | +0.69% | 1.1만 |
|---|
| 2026.04.10 | ₩37,925 | ₩38,085 | ₩37,871 | ₩37,885 | -0.11% | 1.4만 |
|---|
| 2026.04.09 | ₩37,724 | ₩37,962 | ₩37,711 | ₩37,962 | +0.63% | 1.9천 |
|---|
| 2026.04.08 | ₩37,804 | ₩37,804 | ₩37,470 | ₩37,664 | -0.37% | 7.5천 |
|---|
| 2026.04.07 | ₩36,747 | ₩36,747 | ₩36,369 | ₩36,707 | -0.11% | 9.8천 |
|---|
| 2026.04.06 | ₩36,680 | ₩36,723 | ₩36,573 | ₩36,723 | +0.12% | 14.8만 |
|---|
| 2026.04.02 | ₩36,292 | ₩36,573 | ₩36,292 | ₩36,564 | +0.75% | 6.7천 |
|---|
| 2026.04.01 | ₩36,560 | ₩36,707 | ₩36,506 | ₩36,537 | -0.06% | 4.9천 |
|---|
| 2026.03.31 | ₩35,677 | ₩36,196 | ₩35,677 | ₩36,196 | +1.46% | 4.9천 |
|---|
| 2026.03.30 | ₩35,503 | ₩35,503 | ₩35,088 | ₩35,176 | -0.92% | 3.1천 |
|---|
| 2026.03.27 | ₩35,877 | ₩35,877 | ₩35,315 | ₩35,315 | -1.57% | 4.3천 |
|---|
| 2026.03.26 | ₩36,547 | ₩36,547 | ₩35,908 | ₩35,908 | -1.75% | 1만 |
|---|
| 2026.03.25 | ₩36,841 | ₩36,841 | ₩36,600 | ₩36,612 | -0.62% | 7.4천 |
|---|
| 2026.03.24 | ₩36,433 | ₩36,620 | ₩36,407 | ₩36,407 | -0.07% | 2.8천 |
|---|
| 2026.03.23 | ₩36,868 | ₩36,988 | ₩36,520 | ₩36,599 | -0.73% | 6.4천 |
|---|
| 2026.03.20 | ₩36,814 | ₩36,814 | ₩36,197 | ₩36,197 | -1.68% | 3천 |
|---|
| 2026.03.19 | ₩36,640 | ₩36,841 | ₩36,573 | ₩36,778 | +0.38% | 7.3천 |
|---|
| 2026.03.18 | ₩37,456 | ₩37,456 | ₩36,925 | ₩36,925 | -1.42% | 8.9천 |
|---|
| 2026.03.17 | ₩37,684 | ₩37,684 | ₩37,479 | ₩37,479 | -0.54% | 2만 |
|---|
| 2026.03.16 | ₩37,470 | ₩37,497 | ₩37,299 | ₩37,394 | -0.20% | 1.7만 |
|---|
| 2026.03.13 | ₩37,577 | ₩37,577 | ₩37,002 | ₩37,018 | -1.49% | 6천 |
|---|
| 2026.03.12 | ₩37,671 | ₩37,671 | ₩37,349 | ₩37,349 | -0.85% | 1.2만 |
|---|
| 2026.03.11 | ₩37,952 | ₩37,968 | ₩37,664 | ₩37,818 | -0.35% | 7.4천 |
|---|
| 2026.03.10 | ₩37,985 | ₩38,193 | ₩37,807 | ₩37,807 | -0.47% | 1.2만 |
|---|
| 2026.03.09 | ₩37,336 | ₩37,863 | ₩37,122 | ₩37,863 | +1.41% | 6.9천 |
|---|
| 2026.03.06 | ₩37,296 | ₩37,778 | ₩37,296 | ₩37,537 | +0.65% | 2.2만 |
|---|
| 2026.03.05 | ₩38,246 | ₩38,246 | ₩37,664 | ₩38,007 | -0.63% | 1.7만 |
|---|
| 2026.03.04 | ₩37,845 | ₩38,353 | ₩37,845 | ₩38,263 | +1.11% | 1.6만 |
|---|
| 2026.03.03 | ₩37,818 | ₩38,015 | ₩37,410 | ₩37,952 | +0.35% | 1.6만 |
|---|
| 2026.03.02 | ₩38,126 | ₩38,380 | ₩38,119 | ₩38,344 | +0.57% | 9천 |
|---|
| 2026.02.27 | ₩38,206 | ₩38,366 | ₩38,085 | ₩38,366 | +0.42% | 2만 |
|---|
| 2026.02.26 | ₩38,714 | ₩38,714 | ₩38,206 | ₩38,385 | -0.85% | 1.3만 |
|---|
| 2026.02.25 | ₩38,648 | ₩38,701 | ₩38,488 | ₩38,688 | +0.10% | 1만 |
|---|
| 2026.02.24 | ₩38,206 | ₩38,380 | ₩38,206 | ₩38,328 | +0.32% | 8.6천 |
|---|
| 2026.02.23 | ₩38,219 | ₩38,219 | ₩37,952 | ₩38,013 | -0.54% | 4.1만 |
|---|
| 2026.02.20 | ₩38,099 | ₩38,420 | ₩38,045 | ₩38,384 | +0.75% | 8.7천 |
|---|
| 2026.02.19 | ₩38,233 | ₩38,233 | ₩38,001 | ₩38,126 | -0.28% | 1.2만 |
|---|
| 2026.02.18 | ₩38,193 | ₩38,407 | ₩38,092 | ₩38,258 | +0.17% | 1.4만 |
|---|
| 2026.02.17 | ₩37,791 | ₩38,112 | ₩37,791 | ₩37,994 | +0.54% | 6.9천 |
|---|
| 2026.02.13 | ₩38,112 | ₩38,211 | ₩37,952 | ₩38,012 | -0.26% | 2.3만 |
|---|
| 2026.02.12 | ₩38,755 | ₩38,755 | ₩38,009 | ₩38,009 | -1.92% | 9.8천 |
|---|
| 2026.02.11 | ₩38,480 | ₩38,634 | ₩38,480 | ₩38,523 | +0.11% | 7.6천 |
|---|
| 2026.02.10 | ₩38,734 | ₩38,734 | ₩38,527 | ₩38,567 | -0.43% | 1.2만 |
|---|
| 2026.02.09 | ₩38,594 | ₩38,835 | ₩38,594 | ₩38,741 | +0.38% | 3.2천 |
|---|
| 2026.02.06 | ₩38,193 | ₩38,607 | ₩38,193 | ₩38,567 | +0.98% | 1만 |
|---|
| 2026.02.05 | ₩37,798 | ₩38,219 | ₩37,617 | ₩37,791 | -0.02% | 7.9만 |
|---|
| 2026.02.04 | ₩38,494 | ₩38,494 | ₩37,925 | ₩38,164 | -0.86% | 85.6만 |
|---|
| 2026.02.03 | ₩39,691 | ₩39,691 | ₩38,193 | ₩38,527 | -2.93% | 7.7천 |
|---|
| 2026.02.02 | ₩39,236 | ₩39,236 | ₩38,581 | ₩38,796 | -1.12% | 4.8천 |
|---|
| 2026.01.30 | ₩39,062 | ₩39,089 | ₩38,380 | ₩38,554 | -1.30% | 5.6천 |
|---|
| 2026.01.29 | ₩38,915 | ₩38,915 | ₩38,273 | ₩38,701 | -0.55% | 2.6천 |
|---|
| 2026.01.28 | ₩38,848 | ₩38,862 | ₩38,729 | ₩38,795 | -0.14% | 6.1천 |
|---|
| 2026.01.27 | ₩38,902 | ₩38,902 | ₩38,714 | ₩38,781 | -0.31% | 7.7천 |
|---|
| 2026.01.26 | ₩38,621 | ₩38,688 | ₩38,571 | ₩38,581 | -0.10% | 6.2천 |
|---|
| 2026.01.23 | ₩38,514 | ₩38,514 | ₩38,340 | ₩38,379 | -0.35% | 3.6천 |
|---|
| 2026.01.22 | ₩38,554 | ₩38,554 | ₩38,179 | ₩38,273 | -0.73% | 1만 |
|---|
| 2026.01.21 | ₩38,005 | ₩38,259 | ₩37,798 | ₩38,059 | +0.14% | 9만 |
|---|
| 2026.01.20 | ₩37,978 | ₩38,072 | ₩37,675 | ₩37,711 | -0.70% | 4.1만 |
|---|
| 2026.01.16 | ₩38,540 | ₩38,594 | ₩38,447 | ₩38,447 | -0.24% | 9.6천 |
|---|
| 2026.01.15 | ₩38,607 | ₩38,621 | ₩38,433 | ₩38,433 | -0.45% | 1만 |
|---|
| 2026.01.14 | ₩38,259 | ₩38,433 | ₩38,259 | ₩38,433 | +0.45% | 1.9천 |
|---|
| 2026.01.13 | ₩38,681 | ₩38,681 | ₩38,554 | ₩38,625 | -0.15% | 5천 |
|---|
| 2026.01.12 | ₩38,594 | ₩38,755 | ₩38,581 | ₩38,728 | +0.35% | 4.3천 |
|---|
| 2026.01.09 | ₩38,387 | ₩38,594 | ₩38,387 | ₩38,540 | +0.40% | 4.6천 |
|---|
| 2026.01.08 | ₩38,139 | ₩38,340 | ₩38,139 | ₩38,340 | +0.53% | 3.5천 |
|---|
| 2026.01.07 | ₩38,467 | ₩38,474 | ₩38,309 | ₩38,309 | -0.41% | 1.7천 |
|---|
| 2026.01.06 | ₩38,407 | ₩38,407 | ₩38,193 | ₩38,388 | -0.05% | 9.3천 |
|---|
| 2026.01.05 | ₩38,366 | ₩38,366 | ₩38,112 | ₩38,188 | -0.46% | 1만 |
|---|
| 2026.01.02 | ₩38,313 | ₩38,313 | ₩37,778 | ₩37,922 | -1.02% | 3.5천 |
|---|
| 2025.12.31 | ₩38,085 | ₩38,112 | ₩37,913 | ₩37,913 | -0.45% | 3천 |
|---|
| 2025.12.30 | ₩38,032 | ₩38,259 | ₩38,032 | ₩38,179 | +0.39% | 5.7천 |
|---|
| 2025.12.29 | ₩38,166 | ₩38,226 | ₩38,115 | ₩38,201 | +0.09% | 2.8천 |
|---|
| 2025.12.26 | ₩38,366 | ₩38,380 | ₩38,330 | ₩38,330 | -0.09% | 1.7천 |
|---|
| 2025.12.24 | ₩38,393 | ₩38,393 | ₩38,273 | ₩38,337 | -0.15% | 2.1천 |
|---|
| 2025.12.23 | ₩38,219 | ₩38,286 | ₩38,206 | ₩38,282 | +0.16% | 6.6천 |
|---|
| 2025.12.22 | ₩38,152 | ₩38,152 | ₩37,898 | ₩38,067 | -0.22% | 9.7천 |
|---|
| 2025.12.19 | ₩37,617 | ₩37,782 | ₩37,617 | ₩37,782 | +0.44% | 4.1천 |
|---|
| 2025.12.18 | ₩37,470 | ₩37,630 | ₩37,331 | ₩37,428 | -0.11% | 3.2천 |
|---|
| 2025.12.17 | ₩37,296 | ₩37,349 | ₩37,087 | ₩37,087 | -0.56% | 4.6천 |
|---|
| 2025.12.16 | ₩37,430 | ₩37,629 | ₩37,430 | ₩37,629 | +0.53% | 1.2만 |
|---|
| 2025.12.15 | ₩37,831 | ₩37,911 | ₩37,618 | ₩37,657 | -0.46% | 1.1만 |
|---|
| 2025.12.12 | ₩38,045 | ₩38,045 | ₩37,711 | ₩37,766 | -0.74% | 4.2천 |
|---|
| 2025.12.11 | ₩38,206 | ₩38,259 | ₩37,831 | ₩38,259 | +0.14% | 8.5천 |
|---|
| 2025.12.10 | ₩38,152 | ₩38,193 | ₩37,932 | ₩38,193 | +0.11% | 4.7천 |
|---|
| 2025.12.09 | ₩38,045 | ₩38,079 | ₩37,994 | ₩37,994 | -0.13% | 16.8만 |
|---|
| 2025.12.08 | ₩38,206 | ₩38,206 | ₩37,898 | ₩37,962 | -0.64% | 7천 |
|---|
| 2025.12.05 | ₩38,166 | ₩38,219 | ₩38,085 | ₩38,085 | -0.21% | 3.6천 |
|---|
| 2025.12.04 | ₩37,972 | ₩37,978 | ₩37,898 | ₩37,976 | +0.01% | 1.5만 |
|---|
| 2025.12.03 | ₩37,925 | ₩38,059 | ₩37,911 | ₩37,972 | +0.12% | 6.2천 |
|---|
| 2025.12.02 | ₩37,804 | ₩37,992 | ₩37,764 | ₩37,818 | +0.04% | 4.3천 |
|---|
| 2025.12.01 | ₩37,898 | ₩37,978 | ₩37,782 | ₩37,782 | -0.31% | 6.5천 |
|---|
| 2025.11.28 | ₩38,099 | ₩38,099 | ₩37,911 | ₩38,085 | -0.04% | 2천 |
|---|
| 2025.11.26 | ₩37,604 | ₩37,978 | ₩37,604 | ₩37,818 | +0.57% | 1.1만 |
|---|
| 2025.11.25 | ₩37,209 | ₩37,613 | ₩37,109 | ₩37,613 | +1.09% | 9.3천 |
|---|
| 2025.11.24 | ₩36,975 | ₩37,252 | ₩36,854 | ₩37,252 | +0.75% | 76.1만 |
|---|
| 2025.11.21 | ₩36,259 | ₩36,850 | ₩36,259 | ₩36,510 | +0.69% | 3.5천 |
|---|
| 2025.11.20 | ₩37,390 | ₩37,390 | ₩36,235 | ₩36,235 | -3.09% | 9.6천 |
|---|
| 2025.11.19 | ₩36,453 | ₩36,921 | ₩36,453 | ₩36,791 | +0.93% | 1만 |
|---|
| 2025.11.18 | ₩36,332 | ₩36,801 | ₩36,332 | ₩36,631 | +0.82% | 3.7천 |
|---|
| 2025.11.17 | ₩37,141 | ₩37,141 | ₩36,905 | ₩36,905 | -0.63% | 2.3천 |
|---|
| 2025.11.14 | ₩37,189 | ₩37,371 | ₩37,122 | ₩37,179 | -0.03% | 2.7천 |
|---|
| 2025.11.13 | ₩37,510 | ₩37,510 | ₩37,126 | ₩37,126 | -1.02% | 1.8천 |
|---|
| 2025.11.12 | ₩37,738 | ₩37,774 | ₩37,668 | ₩37,774 | +0.10% | 6.6천 |
|---|
| 2025.11.11 | ₩37,610 | ₩37,755 | ₩37,537 | ₩37,755 | +0.38% | 8천 |
|---|
| 2025.11.10 | ₩37,367 | ₩37,668 | ₩37,323 | ₩37,668 | +0.81% | 1.5천 |
|---|
| 2025.11.07 | ₩36,065 | ₩36,988 | ₩36,065 | ₩36,988 | +2.56% | 4.3천 |
|---|
| 2025.11.06 | ₩37,336 | ₩37,336 | ₩36,908 | ₩36,967 | -0.99% | 6.3천 |
|---|
| 2025.11.05 | ₩37,486 | ₩37,629 | ₩37,450 | ₩37,450 | -0.10% | 2.4천 |
|---|
| 2025.11.04 | ₩37,510 | ₩37,510 | ₩37,303 | ₩37,303 | -0.55% | 1.2천 |
|---|
| 2025.11.03 | ₩37,711 | ₩37,804 | ₩37,711 | ₩37,738 | +0.07% | 6.2천 |
|---|
| 2025.10.31 | ₩37,858 | ₩37,858 | ₩37,684 | ₩37,739 | -0.31% | 1.8천 |
|---|
| 2025.10.30 | ₩38,005 | ₩38,005 | ₩37,715 | ₩37,715 | -0.76% | 6.1천 |
|---|
| 2025.10.29 | ₩38,183 | ₩38,246 | ₩37,978 | ₩38,152 | -0.08% | 3.2천 |
|---|
| 2025.10.28 | ₩37,981 | ₩38,155 | ₩37,965 | ₩38,073 | +0.24% | 5.8천 |
|---|
| 2025.10.27 | ₩37,925 | ₩37,997 | ₩37,818 | ₩37,997 | +0.19% | 3.7천 |
|---|
| 2025.10.24 | ₩37,510 | ₩37,657 | ₩37,510 | ₩37,557 | +0.12% | 5.8천 |
|---|
| 2025.10.23 | ₩37,175 | ₩37,269 | ₩37,175 | ₩37,240 | +0.17% | 2.9천 |
|---|
| 2025.10.22 | ₩37,068 | ₩37,149 | ₩36,894 | ₩36,947 | -0.33% | 2.6천 |
|---|
| 2025.10.21 | ₩37,242 | ₩37,269 | ₩37,196 | ₩37,225 | -0.05% | 6.2천 |
|---|
| 2025.10.20 | ₩37,095 | ₩37,336 | ₩37,095 | ₩37,285 | +0.51% | 3천 |
|---|
| 2025.10.17 | ₩36,761 | ₩36,928 | ₩36,734 | ₩36,928 | +0.46% | 2.2천 |
|---|
| 2025.10.16 | ₩37,323 | ₩37,323 | ₩36,587 | ₩36,712 | -1.63% | 8.3천 |
|---|
| 2025.10.15 | ₩37,190 | ₩37,202 | ₩36,680 | ₩36,920 | -0.73% | 1.5천 |
|---|
| 2025.10.14 | ₩36,627 | ₩36,894 | ₩36,627 | ₩36,787 | +0.44% | 1.8천 |
|---|
| 2025.10.13 | ₩36,690 | ₩36,858 | ₩36,690 | ₩36,858 | +0.46% | 1.8천 |
|---|
| 2025.10.10 | ₩36,915 | ₩36,915 | ₩36,244 | ₩36,244 | -1.82% | 400 |
|---|