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 | ₩43,672 | ₩43,753 | ₩43,591 | ₩43,726 | +0.12% | 1.4만 |
| 2026.10.08 | ₩43,624 | ₩43,686 | ₩43,397 | ₩43,552 | -0.17% | 2만 |
| 2026.10.07 | ₩43,243 | ₩43,713 | ₩43,243 | ₩43,675 | +1.00% | 2.6만 |
| 2026.10.06 | ₩43,780 | ₩43,800 | ₩43,646 | ₩43,680 | -0.23% | 1.7만 |
| 2026.10.05 | ₩43,069 | ₩43,525 | ₩43,069 | ₩43,444 | +0.87% | 2.3만 |
| 2026.10.02 | ₩44,169 | ₩44,169 | ₩43,163 | ₩43,195 | -2.20% | 5.9만 |
| 2026.10.01 | ₩43,109 | ₩43,109 | ₩42,653 | ₩42,898 | -0.49% | 2.8만 |
| 2026.09.30 | ₩43,230 | ₩43,270 | ₩42,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,900 |
| -0.76% |
| 2.2만 |
| 2026.09.29 | ₩43,029 | ₩43,042 | ₩42,827 | ₩42,940 | -0.21% | 3.2만 |
|---|
| 2026.09.28 | ₩43,350 | ₩43,350 | ₩42,975 | ₩42,988 | -0.84% | 2.4만 |
|---|
| 2026.09.25 | ₩43,136 | ₩43,364 | ₩43,081 | ₩43,355 | +0.51% | 2만 |
|---|
| 2026.09.24 | ₩43,042 | ₩43,163 | ₩42,894 | ₩43,122 | +0.19% | 3.5만 |
|---|
| 2026.09.23 | ₩43,672 | ₩43,672 | ₩42,988 | ₩43,061 | -1.40% | 1.8만 |
|---|
| 2026.09.22 | ₩43,565 | ₩43,565 | ₩43,404 | ₩43,454 | -0.26% | 2.1만 |
|---|
| 2026.09.21 | ₩43,122 | ₩43,538 | ₩43,122 | ₩43,485 | +0.84% | 2.5만 |
|---|
| 2026.09.18 | ₩43,015 | ₩43,015 | ₩42,591 | ₩42,790 | -0.52% | 3.4만 |
|---|
| 2026.09.17 | ₩42,613 | ₩42,760 | ₩42,546 | ₩42,734 | +0.28% | 2.1만 |
|---|
| 2026.09.16 | ₩42,653 | ₩42,653 | ₩41,956 | ₩42,161 | -1.15% | 2.5만 |
|---|
| 2026.09.15 | ₩41,647 | ₩42,425 | ₩41,647 | ₩42,347 | +1.68% | 2.3만 |
|---|
| 2026.09.14 | ₩42,653 | ₩42,666 | ₩42,438 | ₩42,586 | -0.16% | 1.6만 |
|---|
| 2026.09.11 | ₩42,894 | ₩42,907 | ₩42,735 | ₩42,821 | -0.17% | 1.7만 |
|---|
| 2026.09.10 | ₩42,573 | ₩42,573 | ₩42,324 | ₩42,438 | -0.32% | 1.7만 |
|---|
| 2026.09.09 | ₩42,881 | ₩42,881 | ₩42,613 | ₩42,633 | -0.58% | 2만 |
|---|
| 2026.09.08 | ₩42,868 | ₩42,948 | ₩42,817 | ₩42,827 | -0.09% | 1.7만 |
|---|
| 2026.09.04 | ₩43,364 | ₩43,364 | ₩43,002 | ₩43,082 | -0.65% | 1.3만 |
|---|
| 2026.09.03 | ₩43,055 | ₩43,283 | ₩42,935 | ₩43,257 | +0.47% | 1.2만 |
|---|
| 2026.09.02 | ₩42,519 | ₩42,894 | ₩42,519 | ₩42,787 | +0.63% | 1.4만 |
|---|
| 2026.09.01 | ₩42,854 | ₩42,854 | ₩42,519 | ₩42,626 | -0.53% | 9천 |
|---|
| 2026.08.31 | ₩42,734 | ₩42,854 | ₩42,693 | ₩42,854 | +0.28% | 4.5만 |
|---|
| 2026.08.28 | ₩42,787 | ₩43,297 | ₩42,787 | ₩43,002 | +0.50% | 30.1만 |
|---|
| 2026.08.27 | ₩43,015 | ₩43,042 | ₩42,827 | ₩43,002 | -0.03% | 10.5만 |
|---|
| 2026.08.26 | ₩42,935 | ₩42,935 | ₩42,559 | ₩42,720 | -0.50% | 26.4만 |
|---|
| 2026.08.25 | ₩43,122 | ₩43,122 | ₩42,780 | ₩42,870 | -0.58% | 8.4천 |
|---|
| 2026.08.24 | ₩43,699 | ₩43,699 | ₩42,626 | ₩42,814 | -2.03% | 1.5만 |
|---|
| 2026.08.21 | ₩43,109 | ₩43,109 | ₩42,734 | ₩42,881 | -0.53% | 5.1만 |
|---|
| 2026.08.20 | ₩43,122 | ₩43,122 | ₩42,683 | ₩42,707 | -0.96% | 2.1만 |
|---|
| 2026.08.19 | ₩43,176 | ₩43,243 | ₩43,029 | ₩43,109 | -0.16% | 8만 |
|---|
| 2026.08.18 | ₩43,458 | ₩43,458 | ₩42,931 | ₩42,962 | -1.14% | 1.6만 |
|---|
| 2026.08.17 | ₩43,632 | ₩43,632 | ₩43,202 | ₩43,202 | -0.99% | 5.9만 |
|---|
| 2026.08.14 | ₩43,713 | ₩43,713 | ₩43,310 | ₩43,379 | -0.76% | 1.3만 |
|---|
| 2026.08.13 | ₩43,418 | ₩43,538 | ₩43,313 | ₩43,444 | +0.06% | 1.7만 |
|---|
| 2026.08.12 | ₩43,283 | ₩43,283 | ₩43,163 | ₩43,169 | -0.26% | 6.1천 |
|---|
| 2026.08.11 | ₩44,249 | ₩44,249 | ₩43,015 | ₩43,015 | -2.79% | 2만 |
|---|
| 2026.08.10 | ₩42,304 | ₩43,418 | ₩42,304 | ₩43,247 | +2.23% | 13.2만 |
|---|
| 2026.08.07 | ₩43,391 | ₩43,391 | ₩43,108 | ₩43,297 | -0.22% | 1.7만 |
|---|
| 2026.08.06 | ₩43,216 | ₩43,216 | ₩42,935 | ₩43,096 | -0.28% | 1.5만 |
|---|
| 2026.08.05 | ₩43,290 | ₩43,310 | ₩43,042 | ₩43,042 | -0.57% | 7.3천 |
|---|
| 2026.08.04 | ₩42,277 | ₩43,176 | ₩42,277 | ₩43,082 | +1.90% | 1만 |
|---|
| 2026.08.03 | ₩42,184 | ₩42,383 | ₩41,926 | ₩42,371 | +0.45% | 1.8만 |
|---|
| 2026.07.31 | ₩41,956 | ₩42,546 | ₩41,432 | ₩41,859 | -0.23% | 133.9만 |
|---|
| 2026.07.30 | ₩41,473 | ₩41,533 | ₩41,245 | ₩41,533 | +0.15% | 7.8만 |
|---|
| 2026.07.29 | ₩41,674 | ₩41,674 | ₩40,722 | ₩40,722 | -2.29% | 1.9만 |
|---|
| 2026.07.28 | ₩41,513 | ₩41,540 | ₩41,245 | ₩41,438 | -0.18% | 3.4천 |
|---|
| 2026.07.27 | ₩41,204 | ₩41,348 | ₩41,124 | ₩41,261 | +0.14% | 1.2만 |
|---|
| 2026.07.24 | ₩40,923 | ₩41,526 | ₩40,923 | ₩41,219 | +0.72% | 1.3만 |
|---|
| 2026.07.23 | ₩41,446 | ₩41,446 | ₩41,057 | ₩41,184 | -0.63% | 1.1만 |
|---|
| 2026.07.22 | ₩41,714 | ₩41,888 | ₩41,687 | ₩41,687 | -0.06% | 1.8만 |
|---|
| 2026.07.21 | ₩41,513 | ₩41,821 | ₩41,513 | ₩41,748 | +0.57% | 19.1만 |
|---|
| 2026.07.20 | ₩41,459 | ₩41,634 | ₩41,356 | ₩41,356 | -0.25% | 8.4천 |
|---|
| 2026.07.17 | ₩41,593 | ₩41,593 | ₩41,434 | ₩41,434 | -0.38% | 6.5천 |
|---|
| 2026.07.16 | ₩41,821 | ₩41,929 | ₩41,701 | ₩41,773 | -0.12% | 2.3만 |
|---|
| 2026.07.15 | ₩42,184 | ₩42,184 | ₩41,761 | ₩41,973 | -0.50% | 5.2천 |
|---|
| 2026.07.14 | ₩42,076 | ₩42,076 | ₩41,701 | ₩41,781 | -0.70% | 1.2만 |
|---|
| 2026.07.13 | ₩41,862 | ₩41,888 | ₩41,624 | ₩41,713 | -0.36% | 16.3만 |
|---|
| 2026.07.10 | ₩41,902 | ₩42,090 | ₩41,687 | ₩42,076 | +0.42% | 1.6만 |
|---|
| 2026.07.09 | ₩41,459 | ₩41,835 | ₩41,459 | ₩41,761 | +0.73% | 1.6만 |
|---|
| 2026.07.08 | ₩42,210 | ₩42,210 | ₩41,191 | ₩41,552 | -1.56% | 2.3만 |
|---|
| 2026.07.07 | ₩41,687 | ₩41,701 | ₩41,473 | ₩41,595 | -0.22% | 1.2만 |
|---|
| 2026.07.06 | ₩41,620 | ₩41,821 | ₩41,526 | ₩41,710 | +0.22% | 2천 |
|---|
| 2026.07.02 | ₩41,728 | ₩41,728 | ₩41,111 | ₩41,414 | -0.75% | 1.5만 |
|---|
| 2026.07.01 | ₩41,607 | ₩41,647 | ₩41,312 | ₩41,473 | -0.32% | 2.9만 |
|---|
| 2026.06.30 | ₩41,379 | ₩41,620 | ₩41,178 | ₩41,607 | +0.55% | 3.1만 |
|---|
| 2026.06.29 | ₩41,042 | ₩41,178 | ₩40,903 | ₩41,104 | +0.15% | 1.3만 |
|---|
| 2026.06.26 | ₩40,507 | ₩40,842 | ₩40,507 | ₩40,689 | +0.45% | 1.2만 |
|---|
| 2026.06.25 | ₩40,815 | ₩40,815 | ₩40,614 | ₩40,624 | -0.47% | 9.5천 |
|---|
| 2026.06.24 | ₩40,641 | ₩41,050 | ₩40,601 | ₩40,656 | +0.04% | 1.1만 |
|---|
| 2026.06.23 | ₩40,641 | ₩41,043 | ₩40,641 | ₩40,802 | +0.40% | 9.8천 |
|---|
| 2026.06.22 | ₩41,285 | ₩41,593 | ₩41,258 | ₩41,349 | +0.16% | 1.9만 |
|---|
| 2026.06.18 | ₩41,728 | ₩41,728 | ₩41,271 | ₩41,504 | -0.54% | 1.5만 |
|---|
| 2026.06.17 | ₩41,459 | ₩41,673 | ₩41,045 | ₩41,045 | -1.00% | 3.6천 |
|---|
| 2026.06.16 | ₩41,969 | ₩41,969 | ₩41,618 | ₩41,618 | -0.84% | 1.9만 |
|---|
| 2026.06.15 | ₩41,768 | ₩41,909 | ₩41,728 | ₩41,776 | +0.02% | 8천 |
|---|
| 2026.06.12 | ₩41,258 | ₩41,587 | ₩40,883 | ₩41,057 | -0.49% | 3.6만 |
|---|
| 2026.06.11 | ₩40,480 | ₩41,057 | ₩40,225 | ₩40,936 | +1.13% | 2.5만 |
|---|
| 2026.06.10 | ₩40,842 | ₩40,842 | ₩40,224 | ₩40,224 | -1.51% | 1.7만 |
|---|
| 2026.06.09 | ₩41,124 | ₩41,124 | ₩40,004 | ₩40,751 | -0.91% | 2.4만 |
|---|
| 2026.06.08 | ₩42,090 | ₩42,090 | ₩40,856 | ₩40,862 | -2.92% | 1.5만 |
|---|
| 2026.06.05 | ₩41,432 | ₩41,580 | ₩40,840 | ₩40,840 | -1.43% | 9.9천 |
|---|
| 2026.06.04 | ₩41,406 | ₩41,915 | ₩41,406 | ₩41,829 | +1.02% | 6.1천 |
|---|
| 2026.06.03 | ₩42,063 | ₩42,063 | ₩41,788 | ₩41,801 | -0.62% | 7.6천 |
|---|
| 2026.06.02 | ₩41,915 | ₩41,942 | ₩41,809 | ₩41,878 | -0.09% | 6.9천 |
|---|
| 2026.06.01 | ₩41,781 | ₩41,942 | ₩41,662 | ₩41,812 | +0.07% | 4.5천 |
|---|
| 2026.05.29 | ₩41,804 | ₩41,888 | ₩41,713 | ₩41,784 | -0.05% | 18.6만 |
|---|
| 2026.05.28 | ₩41,768 | ₩41,808 | ₩41,701 | ₩41,776 | +0.02% | 3천 |
|---|
| 2026.05.27 | ₩41,647 | ₩41,647 | ₩41,446 | ₩41,573 | -0.18% | 3.1만 |
|---|
| 2026.05.26 | ₩41,687 | ₩41,687 | ₩41,446 | ₩41,647 | -0.10% | 1.3만 |
|---|
| 2026.05.22 | ₩41,446 | ₩41,486 | ₩41,271 | ₩41,328 | -0.28% | 7.4만 |
|---|
| 2026.05.21 | ₩40,909 | ₩42,398 | ₩40,909 | ₩41,204 | +0.72% | 19.4만 |
|---|
| 2026.05.20 | ₩41,003 | ₩41,084 | ₩40,722 | ₩41,078 | +0.18% | 16만 |
|---|
| 2026.05.19 | ₩40,601 | ₩42,948 | ₩40,601 | ₩40,689 | +0.22% | 1.8만 |
|---|
| 2026.05.18 | ₩41,070 | ₩41,070 | ₩40,735 | ₩40,917 | -0.37% | 1.6만 |
|---|
| 2026.05.15 | ₩41,339 | ₩41,339 | ₩40,968 | ₩40,968 | -0.90% | 4.6천 |
|---|
| 2026.05.14 | ₩41,258 | ₩41,540 | ₩41,258 | ₩41,457 | +0.48% | 1.6만 |
|---|
| 2026.05.13 | ₩40,815 | ₩41,211 | ₩40,815 | ₩41,156 | +0.83% | 1.9만 |
|---|
| 2026.05.12 | ₩40,695 | ₩40,911 | ₩40,587 | ₩40,911 | +0.53% | 4천 |
|---|
| 2026.05.11 | ₩40,963 | ₩41,017 | ₩40,858 | ₩40,878 | -0.21% | 5.7천 |
|---|
| 2026.05.08 | ₩40,950 | ₩40,950 | ₩40,821 | ₩40,821 | -0.31% | 2.1천 |
|---|
| 2026.05.07 | ₩40,653 | ₩40,688 | ₩40,413 | ₩40,469 | -0.45% | 9천 |
|---|
| 2026.05.06 | ₩40,393 | ₩40,669 | ₩40,393 | ₩40,669 | +0.68% | 7.1천 |
|---|
| 2026.05.05 | ₩39,917 | ₩40,198 | ₩39,917 | ₩40,097 | +0.45% | 9.3천 |
|---|
| 2026.05.04 | ₩39,836 | ₩40,051 | ₩39,796 | ₩39,830 | -0.02% | 1.2만 |
|---|
| 2026.05.01 | ₩40,212 | ₩40,212 | ₩40,020 | ₩40,020 | -0.48% | 2.9만 |
|---|
| 2026.04.30 | ₩39,521 | ₩39,944 | ₩39,474 | ₩39,940 | +1.06% | 2.8천 |
|---|
| 2026.04.29 | ₩39,581 | ₩39,581 | ₩39,407 | ₩39,548 | -0.08% | 1.2만 |
|---|
| 2026.04.28 | ₩39,649 | ₩39,649 | ₩39,434 | ₩39,549 | -0.25% | 4.2천 |
|---|
| 2026.04.27 | ₩39,588 | ₩39,736 | ₩39,581 | ₩39,722 | +0.34% | 6천 |
|---|
| 2026.04.24 | ₩39,702 | ₩39,702 | ₩39,481 | ₩39,700 | -0.01% | 1.8만 |
|---|
| 2026.04.23 | ₩39,622 | ₩39,622 | ₩39,186 | ₩39,416 | -0.52% | 8.8천 |
|---|
| 2026.04.22 | ₩39,488 | ₩39,595 | ₩39,394 | ₩39,595 | +0.27% | 6천 |
|---|
| 2026.04.21 | ₩39,260 | ₩39,427 | ₩39,099 | ₩39,099 | -0.41% | 1.5만 |
|---|
| 2026.04.20 | ₩39,407 | ₩44,477 | ₩39,374 | ₩39,421 | +0.03% | 17.3만 |
|---|
| 2026.04.17 | ₩39,528 | ₩39,595 | ₩39,525 | ₩39,553 | +0.06% | 2.3만 |
|---|
| 2026.04.16 | ₩39,179 | ₩39,179 | ₩38,991 | ₩39,070 | -0.28% | 6.4천 |
|---|
| 2026.04.15 | ₩38,629 | ₩39,018 | ₩38,629 | ₩39,018 | +1.01% | 2.2천 |
|---|
| 2026.04.14 | ₩38,535 | ₩38,736 | ₩38,468 | ₩38,727 | +0.50% | 1.4만 |
|---|
| 2026.04.13 | ₩38,026 | ₩38,911 | ₩37,932 | ₩38,288 | +0.69% | 1.1만 |
|---|
| 2026.04.10 | ₩38,012 | ₩38,173 | ₩37,959 | ₩37,972 | -0.11% | 1.4만 |
|---|
| 2026.04.09 | ₩37,811 | ₩38,050 | ₩37,798 | ₩38,050 | +0.63% | 1.9천 |
|---|
| 2026.04.08 | ₩37,891 | ₩37,891 | ₩37,556 | ₩37,751 | -0.37% | 7.5천 |
|---|
| 2026.04.07 | ₩36,832 | ₩36,832 | ₩36,452 | ₩36,792 | -0.11% | 9.8천 |
|---|
| 2026.04.06 | ₩36,765 | ₩36,808 | ₩36,657 | ₩36,808 | +0.12% | 14.8만 |
|---|
| 2026.04.02 | ₩36,376 | ₩36,657 | ₩36,376 | ₩36,648 | +0.75% | 6.7천 |
|---|
| 2026.04.01 | ₩36,644 | ₩36,792 | ₩36,590 | ₩36,621 | -0.06% | 4.9천 |
|---|
| 2026.03.31 | ₩35,759 | ₩36,279 | ₩35,759 | ₩36,279 | +1.46% | 4.9천 |
|---|
| 2026.03.30 | ₩35,584 | ₩35,584 | ₩35,169 | ₩35,257 | -0.92% | 3.1천 |
|---|
| 2026.03.27 | ₩35,960 | ₩35,960 | ₩35,397 | ₩35,397 | -1.57% | 4.3천 |
|---|
| 2026.03.26 | ₩36,631 | ₩36,631 | ₩35,991 | ₩35,991 | -1.75% | 1만 |
|---|
| 2026.03.25 | ₩36,926 | ₩36,926 | ₩36,684 | ₩36,696 | -0.62% | 7.4천 |
|---|
| 2026.03.24 | ₩36,517 | ₩36,704 | ₩36,491 | ₩36,491 | -0.07% | 2.8천 |
|---|
| 2026.03.23 | ₩36,953 | ₩37,073 | ₩36,604 | ₩36,683 | -0.73% | 6.4천 |
|---|
| 2026.03.20 | ₩36,899 | ₩36,899 | ₩36,281 | ₩36,281 | -1.68% | 3천 |
|---|
| 2026.03.19 | ₩36,725 | ₩36,926 | ₩36,657 | ₩36,863 | +0.38% | 7.3천 |
|---|
| 2026.03.18 | ₩37,543 | ₩37,543 | ₩37,010 | ₩37,010 | -1.42% | 8.9천 |
|---|
| 2026.03.17 | ₩37,771 | ₩37,771 | ₩37,566 | ₩37,566 | -0.54% | 2만 |
|---|
| 2026.03.16 | ₩37,556 | ₩37,583 | ₩37,384 | ₩37,480 | -0.20% | 1.7만 |
|---|
| 2026.03.13 | ₩37,663 | ₩37,663 | ₩37,087 | ₩37,103 | -1.49% | 6천 |
|---|
| 2026.03.12 | ₩37,757 | ₩37,757 | ₩37,435 | ₩37,435 | -0.85% | 1.2만 |
|---|
| 2026.03.11 | ₩38,039 | ₩38,055 | ₩37,751 | ₩37,905 | -0.35% | 7.4천 |
|---|
| 2026.03.10 | ₩38,073 | ₩38,280 | ₩37,894 | ₩37,894 | -0.47% | 1.2만 |
|---|
| 2026.03.09 | ₩37,422 | ₩37,950 | ₩37,207 | ₩37,950 | +1.41% | 6.9천 |
|---|
| 2026.03.06 | ₩37,382 | ₩37,865 | ₩37,382 | ₩37,623 | +0.65% | 2.2만 |
|---|
| 2026.03.05 | ₩38,334 | ₩38,334 | ₩37,751 | ₩38,094 | -0.63% | 1.7만 |
|---|
| 2026.03.04 | ₩37,932 | ₩38,441 | ₩37,932 | ₩38,352 | +1.11% | 1.6만 |
|---|
| 2026.03.03 | ₩37,905 | ₩38,102 | ₩37,496 | ₩38,039 | +0.35% | 1.6만 |
|---|
| 2026.03.02 | ₩38,213 | ₩38,468 | ₩38,207 | ₩38,432 | +0.57% | 9천 |
|---|
| 2026.02.27 | ₩38,294 | ₩38,455 | ₩38,173 | ₩38,455 | +0.42% | 2만 |
|---|
| 2026.02.26 | ₩38,804 | ₩38,804 | ₩38,294 | ₩38,474 | -0.85% | 1.3만 |
|---|
| 2026.02.25 | ₩38,736 | ₩38,790 | ₩38,577 | ₩38,777 | +0.10% | 1만 |
|---|
| 2026.02.24 | ₩38,294 | ₩38,468 | ₩38,294 | ₩38,416 | +0.32% | 8.6천 |
|---|
| 2026.02.23 | ₩38,307 | ₩38,307 | ₩38,039 | ₩38,101 | -0.54% | 4.1만 |
|---|
| 2026.02.20 | ₩38,187 | ₩38,508 | ₩38,133 | ₩38,472 | +0.75% | 8.7천 |
|---|
| 2026.02.19 | ₩38,321 | ₩38,321 | ₩38,089 | ₩38,213 | -0.28% | 1.2만 |
|---|
| 2026.02.18 | ₩38,280 | ₩38,495 | ₩38,180 | ₩38,346 | +0.17% | 1.4만 |
|---|
| 2026.02.17 | ₩37,878 | ₩38,200 | ₩37,878 | ₩38,082 | +0.54% | 6.9천 |
|---|
| 2026.02.13 | ₩38,200 | ₩38,299 | ₩38,039 | ₩38,099 | -0.26% | 2.3만 |
|---|
| 2026.02.12 | ₩38,844 | ₩38,844 | ₩38,097 | ₩38,097 | -1.92% | 9.8천 |
|---|
| 2026.02.11 | ₩38,569 | ₩38,723 | ₩38,569 | ₩38,612 | +0.11% | 7.6천 |
|---|
| 2026.02.10 | ₩38,824 | ₩38,824 | ₩38,616 | ₩38,656 | -0.43% | 1.2만 |
|---|
| 2026.02.09 | ₩38,683 | ₩38,924 | ₩38,683 | ₩38,830 | +0.38% | 3.2천 |
|---|
| 2026.02.06 | ₩38,280 | ₩38,696 | ₩38,280 | ₩38,656 | +0.98% | 1만 |
|---|
| 2026.02.05 | ₩37,885 | ₩38,307 | ₩37,704 | ₩37,878 | -0.02% | 7.9만 |
|---|
| 2026.02.04 | ₩38,582 | ₩38,582 | ₩38,012 | ₩38,252 | -0.86% | 85.6만 |
|---|
| 2026.02.03 | ₩39,783 | ₩39,783 | ₩38,280 | ₩38,616 | -2.93% | 7.7천 |
|---|
| 2026.02.02 | ₩39,327 | ₩39,327 | ₩38,669 | ₩38,885 | -1.12% | 4.8천 |
|---|
| 2026.01.30 | ₩39,152 | ₩39,179 | ₩38,468 | ₩38,643 | -1.30% | 5.6천 |
|---|
| 2026.01.29 | ₩39,005 | ₩39,005 | ₩38,361 | ₩38,790 | -0.55% | 2.6천 |
|---|
| 2026.01.28 | ₩38,938 | ₩38,951 | ₩38,818 | ₩38,884 | -0.14% | 6.1천 |
|---|
| 2026.01.27 | ₩38,991 | ₩38,991 | ₩38,804 | ₩38,871 | -0.31% | 7.7천 |
|---|
| 2026.01.26 | ₩38,710 | ₩38,777 | ₩38,660 | ₩38,669 | -0.10% | 6.2천 |
|---|
| 2026.01.23 | ₩38,602 | ₩38,602 | ₩38,428 | ₩38,467 | -0.35% | 3.6천 |
|---|
| 2026.01.22 | ₩38,643 | ₩38,643 | ₩38,267 | ₩38,361 | -0.73% | 1만 |
|---|
| 2026.01.21 | ₩38,093 | ₩38,347 | ₩37,885 | ₩38,146 | +0.14% | 9만 |
|---|
| 2026.01.20 | ₩38,066 | ₩38,160 | ₩37,761 | ₩37,798 | -0.70% | 4.1만 |
|---|
| 2026.01.16 | ₩38,629 | ₩38,683 | ₩38,535 | ₩38,535 | -0.24% | 9.6천 |
|---|
| 2026.01.15 | ₩38,696 | ₩38,710 | ₩38,522 | ₩38,522 | -0.45% | 1만 |
|---|
| 2026.01.14 | ₩38,347 | ₩38,522 | ₩38,347 | ₩38,522 | +0.45% | 1.9천 |
|---|
| 2026.01.13 | ₩38,770 | ₩38,770 | ₩38,643 | ₩38,714 | -0.15% | 5천 |
|---|
| 2026.01.12 | ₩38,683 | ₩38,844 | ₩38,669 | ₩38,817 | +0.35% | 4.3천 |
|---|
| 2026.01.09 | ₩38,475 | ₩38,683 | ₩38,475 | ₩38,629 | +0.40% | 4.6천 |
|---|
| 2026.01.08 | ₩38,227 | ₩38,428 | ₩38,227 | ₩38,428 | +0.53% | 3.5천 |
|---|
| 2026.01.07 | ₩38,555 | ₩38,562 | ₩38,397 | ₩38,397 | -0.41% | 1.7천 |
|---|
| 2026.01.06 | ₩38,495 | ₩38,495 | ₩38,280 | ₩38,476 | -0.05% | 9.3천 |
|---|
| 2026.01.05 | ₩38,455 | ₩38,455 | ₩38,200 | ₩38,276 | -0.46% | 1만 |
|---|
| 2026.01.02 | ₩38,401 | ₩38,401 | ₩37,865 | ₩38,009 | -1.02% | 3.5천 |
|---|
| 2025.12.31 | ₩38,173 | ₩38,200 | ₩38,000 | ₩38,000 | -0.45% | 3천 |
|---|
| 2025.12.30 | ₩38,119 | ₩38,347 | ₩38,119 | ₩38,267 | +0.39% | 5.7천 |
|---|
| 2025.12.29 | ₩38,254 | ₩38,314 | ₩38,203 | ₩38,288 | +0.09% | 2.8천 |
|---|
| 2025.12.26 | ₩38,455 | ₩38,468 | ₩38,419 | ₩38,419 | -0.09% | 1.7천 |
|---|
| 2025.12.24 | ₩38,482 | ₩38,482 | ₩38,361 | ₩38,425 | -0.15% | 2.1천 |
|---|
| 2025.12.23 | ₩38,307 | ₩38,374 | ₩38,294 | ₩38,370 | +0.16% | 6.6천 |
|---|
| 2025.12.22 | ₩38,240 | ₩38,240 | ₩37,985 | ₩38,154 | -0.22% | 9.7천 |
|---|
| 2025.12.19 | ₩37,704 | ₩37,869 | ₩37,704 | ₩37,869 | +0.44% | 4.1천 |
|---|
| 2025.12.18 | ₩37,556 | ₩37,717 | ₩37,417 | ₩37,515 | -0.11% | 3.2천 |
|---|
| 2025.12.17 | ₩37,382 | ₩37,435 | ₩37,173 | ₩37,173 | -0.56% | 4.6천 |
|---|
| 2025.12.16 | ₩37,516 | ₩37,716 | ₩37,516 | ₩37,716 | +0.53% | 1.2만 |
|---|
| 2025.12.15 | ₩37,918 | ₩37,999 | ₩37,705 | ₩37,744 | -0.46% | 1.1만 |
|---|
| 2025.12.12 | ₩38,133 | ₩38,133 | ₩37,798 | ₩37,853 | -0.74% | 4.2천 |
|---|
| 2025.12.11 | ₩38,294 | ₩38,347 | ₩37,918 | ₩38,347 | +0.14% | 8.5천 |
|---|
| 2025.12.10 | ₩38,240 | ₩38,280 | ₩38,019 | ₩38,280 | +0.11% | 4.7천 |
|---|
| 2025.12.09 | ₩38,133 | ₩38,166 | ₩38,082 | ₩38,082 | -0.13% | 16.8만 |
|---|
| 2025.12.08 | ₩38,294 | ₩38,294 | ₩37,985 | ₩38,050 | -0.64% | 7천 |
|---|
| 2025.12.05 | ₩38,254 | ₩38,307 | ₩38,173 | ₩38,173 | -0.21% | 3.6천 |
|---|
| 2025.12.04 | ₩38,059 | ₩38,066 | ₩37,985 | ₩38,063 | +0.01% | 1.5만 |
|---|
| 2025.12.03 | ₩38,012 | ₩38,146 | ₩37,999 | ₩38,059 | +0.12% | 6.2천 |
|---|
| 2025.12.02 | ₩37,891 | ₩38,079 | ₩37,851 | ₩37,905 | +0.04% | 4.3천 |
|---|
| 2025.12.01 | ₩37,985 | ₩38,066 | ₩37,869 | ₩37,869 | -0.31% | 6.5천 |
|---|
| 2025.11.28 | ₩38,187 | ₩38,187 | ₩37,999 | ₩38,173 | -0.04% | 2천 |
|---|
| 2025.11.26 | ₩37,690 | ₩38,066 | ₩37,690 | ₩37,905 | +0.57% | 1.1만 |
|---|
| 2025.11.25 | ₩37,295 | ₩37,700 | ₩37,194 | ₩37,700 | +1.09% | 9.3천 |
|---|
| 2025.11.24 | ₩37,060 | ₩37,337 | ₩36,939 | ₩37,337 | +0.75% | 76.1만 |
|---|
| 2025.11.21 | ₩36,342 | ₩36,935 | ₩36,342 | ₩36,594 | +0.69% | 3.5천 |
|---|
| 2025.11.20 | ₩37,476 | ₩37,476 | ₩36,318 | ₩36,318 | -3.09% | 9.6천 |
|---|
| 2025.11.19 | ₩36,537 | ₩37,006 | ₩36,537 | ₩36,876 | +0.93% | 1만 |
|---|
| 2025.11.18 | ₩36,416 | ₩36,885 | ₩36,416 | ₩36,715 | +0.82% | 3.7천 |
|---|
| 2025.11.17 | ₩37,226 | ₩37,226 | ₩36,990 | ₩36,990 | -0.63% | 2.3천 |
|---|
| 2025.11.14 | ₩37,274 | ₩37,457 | ₩37,207 | ₩37,265 | -0.03% | 2.7천 |
|---|
| 2025.11.13 | ₩37,596 | ₩37,596 | ₩37,211 | ₩37,211 | -1.02% | 1.8천 |
|---|
| 2025.11.12 | ₩37,824 | ₩37,861 | ₩37,755 | ₩37,861 | +0.10% | 6.6천 |
|---|
| 2025.11.11 | ₩37,697 | ₩37,842 | ₩37,623 | ₩37,842 | +0.38% | 8천 |
|---|
| 2025.11.10 | ₩37,453 | ₩37,755 | ₩37,409 | ₩37,755 | +0.81% | 1.5천 |
|---|
| 2025.11.07 | ₩36,148 | ₩37,073 | ₩36,148 | ₩37,073 | +2.56% | 4.3천 |
|---|
| 2025.11.06 | ₩37,422 | ₩37,422 | ₩36,993 | ₩37,052 | -0.99% | 6.3천 |
|---|
| 2025.11.05 | ₩37,572 | ₩37,716 | ₩37,536 | ₩37,536 | -0.10% | 2.4천 |
|---|
| 2025.11.04 | ₩37,596 | ₩37,596 | ₩37,388 | ₩37,388 | -0.55% | 1.2천 |
|---|
| 2025.11.03 | ₩37,798 | ₩37,891 | ₩37,798 | ₩37,824 | +0.07% | 6.2천 |
|---|
| 2025.10.31 | ₩37,945 | ₩37,945 | ₩37,771 | ₩37,826 | -0.31% | 1.8천 |
|---|
| 2025.10.30 | ₩38,093 | ₩38,093 | ₩37,802 | ₩37,802 | -0.76% | 6.1천 |
|---|
| 2025.10.29 | ₩38,271 | ₩38,334 | ₩38,066 | ₩38,240 | -0.08% | 3.2천 |
|---|
| 2025.10.28 | ₩38,068 | ₩38,243 | ₩38,052 | ₩38,161 | +0.24% | 5.8천 |
|---|
| 2025.10.27 | ₩38,012 | ₩38,085 | ₩37,905 | ₩38,085 | +0.19% | 3.7천 |
|---|
| 2025.10.24 | ₩37,596 | ₩37,744 | ₩37,596 | ₩37,643 | +0.12% | 5.8천 |
|---|
| 2025.10.23 | ₩37,261 | ₩37,355 | ₩37,261 | ₩37,325 | +0.17% | 2.9천 |
|---|
| 2025.10.22 | ₩37,154 | ₩37,234 | ₩36,979 | ₩37,032 | -0.33% | 2.6천 |
|---|
| 2025.10.21 | ₩37,328 | ₩37,355 | ₩37,281 | ₩37,311 | -0.05% | 6.2천 |
|---|
| 2025.10.20 | ₩37,181 | ₩37,422 | ₩37,181 | ₩37,371 | +0.51% | 3천 |
|---|
| 2025.10.17 | ₩36,845 | ₩37,013 | ₩36,818 | ₩37,013 | +0.46% | 2.2천 |
|---|
| 2025.10.16 | ₩37,409 | ₩37,409 | ₩36,671 | ₩36,797 | -1.63% | 8.3천 |
|---|
| 2025.10.15 | ₩37,276 | ₩37,288 | ₩36,765 | ₩37,005 | -0.73% | 1.5천 |
|---|
| 2025.10.14 | ₩36,711 | ₩36,979 | ₩36,711 | ₩36,872 | +0.44% | 1.8천 |
|---|
| 2025.10.13 | ₩36,774 | ₩36,943 | ₩36,774 | ₩36,943 | +0.46% | 1.8천 |
|---|
| 2025.10.10 | ₩36,999 | ₩36,999 | ₩36,327 | ₩36,327 | -1.82% | 400 |
|---|