시장 데이터를 불러오는 중
전체 종목
Harbor AlphaEdge Large Cap Value ETF 과거 주가
Harbor AlphaEdge Large Cap Value ETF · AELV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Harbor AlphaEdge Large Cap Value ETF · AELV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,457 | ₩35,457 | ₩35,457 | ₩35,457 | 0.00% | 100 |
| 2026.10.08 | ₩35,355 | ₩35,355 | ₩35,355 | ₩35,355 | 0.00% | 100 |
| 2026.10.07 | ₩35,135 | ₩35,135 | ₩35,135 | ₩35,135 | 0.00% | 3.9천 |
| 2026.10.06 | ₩35,228 | ₩35,228 | ₩35,228 | ₩35,228 | 0.00% | 100 |
| 2026.10.05 | ₩35,117 | ₩35,117 | ₩35,117 | ₩35,117 | 0.00% | 100 |
| 2026.10.02 | ₩35,059 | ₩35,059 | ₩35,059 | ₩35,059 | 0.00% | 100 |
| 2026.10.01 | ₩34,962 | ₩34,962 | ₩34,962 | ₩34,962 | 0.00% | 100 |
| 2026.09.30 | ₩34,921 | ₩34,921 | ₩34,921 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,921 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩34,976 | ₩34,976 | ₩34,976 | ₩34,976 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩35,202 | ₩35,314 | ₩35,202 | ₩35,208 | +0.02% | 900 |
|---|
| 2026.09.25 | ₩35,336 | ₩35,397 | ₩35,336 | ₩35,397 | +0.17% | 200 |
|---|
| 2026.09.24 | ₩35,157 | ₩35,157 | ₩35,157 | ₩35,157 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩35,212 | ₩35,212 | ₩35,212 | ₩35,212 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩35,367 | ₩35,367 | ₩35,367 | ₩35,367 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩35,670 | ₩35,670 | ₩35,670 | ₩35,670 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩35,591 | ₩35,665 | ₩35,444 | ₩35,642 | +0.14% | 7.3만 |
|---|
| 2026.09.17 | ₩35,740 | ₩35,740 | ₩35,740 | ₩35,740 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩35,725 | ₩35,725 | ₩35,486 | ₩35,486 | -0.67% | 200 |
|---|
| 2026.09.15 | ₩35,760 | ₩35,760 | ₩35,760 | ₩35,760 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩35,788 | ₩35,788 | ₩35,788 | ₩35,788 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩35,962 | ₩35,962 | ₩35,962 | ₩35,962 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩36,355 | ₩36,380 | ₩36,355 | ₩36,380 | +0.07% | 300 |
|---|
| 2026.09.03 | ₩36,576 | ₩36,589 | ₩36,576 | ₩36,589 | +0.04% | 200 |
|---|
| 2026.09.02 | ₩36,221 | ₩36,221 | ₩36,199 | ₩36,199 | -0.06% | 800 |
|---|
| 2026.09.01 | ₩35,907 | ₩35,907 | ₩35,907 | ₩35,907 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩36,037 | ₩36,037 | ₩36,037 | ₩36,037 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩36,198 | ₩36,198 | ₩36,198 | ₩36,198 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩36,172 | ₩36,172 | ₩36,172 | ₩36,172 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩36,296 | ₩36,296 | ₩36,296 | ₩36,296 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩36,231 | ₩36,231 | ₩36,231 | ₩36,231 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,167 | ₩36,195 | ₩36,114 | ₩36,195 | +0.08% | 3천 |
|---|
| 2026.08.21 | ₩36,051 | ₩36,051 | ₩36,051 | ₩36,051 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩36,181 | ₩36,181 | ₩35,854 | ₩35,854 | -0.90% | 1.4천 |
|---|
| 2026.08.19 | ₩36,207 | ₩36,207 | ₩36,207 | ₩36,207 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩36,221 | ₩36,227 | ₩36,221 | ₩36,227 | +0.02% | 200 |
|---|
| 2026.08.17 | ₩36,274 | ₩36,274 | ₩36,146 | ₩36,146 | -0.35% | 200 |
|---|
| 2026.08.14 | ₩36,248 | ₩36,248 | ₩36,223 | ₩36,223 | -0.07% | 200 |
|---|
| 2026.08.13 | ₩36,226 | ₩36,226 | ₩36,226 | ₩36,226 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩36,087 | ₩36,087 | ₩36,043 | ₩36,043 | -0.12% | 200 |
|---|
| 2026.08.11 | ₩36,033 | ₩36,033 | ₩35,981 | ₩35,981 | -0.15% | 100 |
|---|
| 2026.08.10 | ₩36,187 | ₩36,187 | ₩36,187 | ₩36,187 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩36,115 | ₩36,115 | ₩36,115 | ₩36,115 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩36,053 | ₩36,053 | ₩36,053 | ₩36,053 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩36,175 | ₩36,175 | ₩36,175 | ₩36,175 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩36,214 | ₩36,214 | ₩36,214 | ₩36,214 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩35,732 | ₩35,732 | ₩35,732 | ₩35,732 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩35,390 | ₩35,564 | ₩35,390 | ₩35,564 | +0.49% | 300 |
|---|
| 2026.07.30 | ₩35,591 | ₩35,591 | ₩35,591 | ₩35,591 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩35,511 | ₩35,511 | ₩35,230 | ₩35,230 | -0.79% | 400 |
|---|
| 2026.07.28 | ₩35,604 | ₩35,677 | ₩35,604 | ₩35,677 | +0.20% | 300 |
|---|
| 2026.07.27 | ₩35,310 | ₩35,460 | ₩35,310 | ₩35,460 | +0.43% | 100 |
|---|
| 2026.07.24 | ₩35,430 | ₩35,430 | ₩35,315 | ₩35,315 | -0.33% | 200 |
|---|
| 2026.07.23 | ₩35,142 | ₩35,142 | ₩35,142 | ₩35,142 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩35,414 | ₩35,414 | ₩35,414 | ₩35,414 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩35,229 | ₩35,402 | ₩35,229 | ₩35,402 | +0.49% | 200 |
|---|
| 2026.07.20 | ₩34,962 | ₩34,962 | ₩34,962 | ₩34,962 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩35,109 | ₩35,109 | ₩35,067 | ₩35,067 | -0.12% | 500 |
|---|
| 2026.07.16 | ₩35,078 | ₩35,078 | ₩35,078 | ₩35,078 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩35,162 | ₩35,162 | ₩35,142 | ₩35,142 | -0.06% | 200 |
|---|
| 2026.07.14 | ₩35,208 | ₩35,208 | ₩35,208 | ₩35,208 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,192 | ₩35,192 | ₩35,192 | ₩35,192 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩35,343 | ₩35,343 | ₩35,343 | ₩35,343 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩35,243 | ₩35,243 | ₩35,243 | ₩35,243 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩34,973 | ₩34,973 | ₩34,973 | ₩34,973 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩35,167 | ₩35,167 | ₩35,167 | ₩35,167 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,240 | ₩35,240 | ₩35,240 | ₩35,240 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩34,975 | ₩34,975 | ₩34,975 | ₩34,975 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩35,031 | ₩35,031 | ₩35,031 | ₩35,031 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩35,364 | ₩35,364 | ₩35,364 | ₩35,364 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩35,291 | ₩35,291 | ₩35,291 | ₩35,291 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩35,063 | ₩35,063 | ₩35,063 | ₩35,063 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩35,423 | ₩35,423 | ₩35,423 | ₩35,423 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩34,996 | ₩34,996 | ₩34,996 | ₩34,996 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩35,169 | ₩35,169 | ₩35,169 | ₩35,169 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩35,578 | ₩35,578 | ₩35,556 | ₩35,556 | -0.06% | 600 |
|---|
| 2026.06.18 | ₩35,444 | ₩35,444 | ₩35,375 | ₩35,375 | -0.19% | 200 |
|---|
| 2026.06.17 | ₩35,725 | ₩35,725 | ₩35,299 | ₩35,299 | -1.19% | 400 |
|---|
| 2026.06.16 | ₩35,698 | ₩35,698 | ₩35,594 | ₩35,594 | -0.29% | 400 |
|---|
| 2026.06.15 | ₩35,596 | ₩35,596 | ₩35,596 | ₩35,596 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩35,339 | ₩35,339 | ₩35,339 | ₩35,339 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩35,139 | ₩35,139 | ₩35,139 | ₩35,139 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩34,577 | ₩34,577 | ₩34,577 | ₩34,577 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩34,916 | ₩34,916 | ₩34,916 | ₩34,916 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩34,846 | ₩34,846 | ₩34,846 | ₩34,846 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩34,869 | ₩34,869 | ₩34,869 | ₩34,869 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩35,466 | ₩35,466 | ₩35,466 | ₩35,466 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩35,267 | ₩35,267 | ₩35,267 | ₩35,267 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩35,092 | ₩35,092 | ₩35,092 | ₩35,092 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩34,887 | ₩34,887 | ₩34,887 | ₩34,887 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩34,841 | ₩34,841 | ₩34,784 | ₩34,784 | -0.16% | 100 |
|---|
| 2026.05.28 | ₩34,700 | ₩34,700 | ₩34,700 | ₩34,700 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩34,644 | ₩34,644 | ₩34,644 | ₩34,644 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩34,857 | ₩34,857 | ₩34,857 | ₩34,857 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩34,418 | ₩34,418 | ₩34,418 | ₩34,418 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,838 | ₩33,838 | ₩33,838 | ₩33,838 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,606 | ₩33,606 | ₩33,606 | ₩33,606 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,440 | ₩33,440 | ₩33,247 | ₩33,247 | -0.58% | 200 |
|---|
| 2026.05.18 | ₩33,353 | ₩33,408 | ₩33,353 | ₩33,408 | +0.16% | 500 |
|---|
| 2026.05.15 | ₩33,266 | ₩33,266 | ₩33,207 | ₩33,207 | -0.18% | 200 |
|---|
| 2026.05.14 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,594 | ₩33,643 | ₩33,594 | ₩33,643 | +0.14% | 200 |
|---|
| 2026.05.12 | ₩33,702 | ₩33,702 | ₩33,702 | ₩33,702 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩33,857 | ₩33,857 | ₩33,857 | ₩33,857 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩33,770 | ₩33,770 | ₩33,770 | ₩33,770 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,482 | ₩33,482 | ₩33,482 | ₩33,482 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩33,821 | ₩33,821 | ₩33,821 | ₩33,821 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩33,463 | ₩33,463 | ₩33,463 | ₩33,463 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩33,132 | ₩33,206 | ₩33,019 | ₩33,019 | -0.34% | 300 |
|---|
| 2026.05.01 | ₩33,231 | ₩33,231 | ₩33,231 | ₩33,231 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩33,207 | ₩33,324 | ₩33,207 | ₩33,324 | +0.35% | 100 |
|---|
| 2026.04.29 | ₩32,758 | ₩32,758 | ₩32,758 | ₩32,758 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩32,725 | ₩32,725 | ₩32,725 | ₩32,725 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩32,840 | ₩32,840 | ₩32,840 | ₩32,840 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩32,849 | ₩32,849 | ₩32,849 | ₩32,849 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩32,971 | ₩32,971 | ₩32,971 | ₩32,971 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩33,019 | ₩33,019 | ₩33,019 | ₩33,019 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,006 | ₩33,006 | ₩33,006 | ₩33,006 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,139 | ₩33,152 | ₩33,057 | ₩33,057 | -0.25% | 400 |
|---|
| 2026.04.17 | ₩32,978 | ₩33,072 | ₩32,978 | ₩33,040 | +0.19% | 200 |
|---|
| 2026.04.16 | ₩32,710 | ₩32,710 | ₩32,710 | ₩32,710 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩32,600 | ₩32,600 | ₩32,600 | ₩32,600 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩32,725 | ₩32,725 | ₩32,725 | ₩32,725 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩32,625 | ₩32,625 | ₩32,625 | ₩32,625 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩32,321 | ₩32,321 | ₩32,274 | ₩32,274 | -0.15% | 200 |
|---|
| 2026.04.09 | ₩32,388 | ₩32,579 | ₩32,388 | ₩32,579 | +0.59% | 100 |
|---|
| 2026.04.08 | ₩32,361 | ₩32,534 | ₩32,361 | ₩32,534 | +0.53% | 100 |
|---|
| 2026.04.07 | ₩31,980 | ₩31,980 | ₩31,933 | ₩31,933 | -0.15% | 1천 |
|---|
| 2026.04.06 | ₩32,033 | ₩32,033 | ₩32,033 | ₩32,033 | 0.00% | 400 |
|---|
| 2026.04.02 | ₩31,895 | ₩31,895 | ₩31,895 | ₩31,895 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩31,906 | ₩31,906 | ₩31,906 | ₩31,906 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩31,685 | ₩31,736 | ₩31,685 | ₩31,736 | +0.16% | 200 |
|---|
| 2026.03.30 | ₩31,220 | ₩31,220 | ₩31,220 | ₩31,220 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩31,423 | ₩31,423 | ₩31,177 | ₩31,177 | -0.78% | 400 |
|---|
| 2026.03.26 | ₩31,536 | ₩31,536 | ₩31,536 | ₩31,536 | 0.00% | 300 |
|---|
| 2026.03.25 | ₩31,570 | ₩31,570 | ₩31,570 | ₩31,570 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩31,386 | ₩31,386 | ₩31,386 | ₩31,386 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩31,214 | ₩31,214 | ₩31,214 | ₩31,214 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩30,910 | ₩30,910 | ₩30,910 | ₩30,910 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩31,040 | ₩31,040 | ₩31,040 | ₩31,040 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩30,992 | ₩30,992 | ₩30,992 | ₩30,992 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩31,427 | ₩31,427 | ₩31,427 | ₩31,427 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩31,302 | ₩31,302 | ₩31,302 | ₩31,302 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩31,141 | ₩31,141 | ₩31,141 | ₩31,141 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩31,302 | ₩31,302 | ₩31,302 | ₩31,302 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩31,504 | ₩31,592 | ₩31,504 | ₩31,592 | +0.28% | 200 |
|---|
| 2026.03.10 | ₩31,866 | ₩31,866 | ₩31,615 | ₩31,615 | -0.79% | 100 |
|---|
| 2026.03.09 | ₩31,825 | ₩31,825 | ₩31,784 | ₩31,784 | -0.13% | 200 |
|---|
| 2026.03.06 | ₩31,772 | ₩31,785 | ₩31,705 | ₩31,785 | +0.04% | 6.8만 |
|---|
| 2026.03.05 | ₩32,201 | ₩32,201 | ₩31,986 | ₩32,061 | -0.43% | 500 |
|---|
| 2026.03.04 | ₩32,361 | ₩32,428 | ₩32,361 | ₩32,420 | +0.18% | 1.3천 |
|---|
| 2026.03.03 | ₩31,705 | ₩32,242 | ₩31,705 | ₩32,242 | +1.69% | 200 |
|---|
| 2026.03.02 | ₩32,341 | ₩32,595 | ₩32,341 | ₩32,510 | +0.52% | 700 |
|---|
| 2026.02.27 | ₩32,375 | ₩32,506 | ₩32,368 | ₩32,506 | +0.41% | 900 |
|---|
| 2026.02.26 | ₩32,710 | ₩32,742 | ₩32,656 | ₩32,742 | +0.10% | 600 |
|---|
| 2026.02.25 | ₩32,616 | ₩32,679 | ₩32,616 | ₩32,679 | +0.19% | 1.3천 |
|---|
| 2026.02.24 | ₩32,516 | ₩32,516 | ₩32,516 | ₩32,516 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩32,227 | ₩32,256 | ₩32,134 | ₩32,256 | +0.09% | 700 |
|---|
| 2026.02.20 | ₩32,706 | ₩32,706 | ₩32,706 | ₩32,706 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩32,683 | ₩32,683 | ₩32,683 | ₩32,683 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩32,904 | ₩32,904 | ₩32,904 | ₩32,904 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩32,629 | ₩32,696 | ₩32,629 | ₩32,640 | +0.03% | 300 |
|---|
| 2026.02.13 | ₩32,601 | ₩32,737 | ₩32,601 | ₩32,638 | +0.11% | 900 |
|---|
| 2026.02.12 | ₩32,509 | ₩32,509 | ₩32,333 | ₩32,333 | -0.54% | 200 |
|---|
| 2026.02.11 | ₩32,991 | ₩32,991 | ₩32,884 | ₩32,884 | -0.32% | 600 |
|---|
| 2026.02.10 | ₩33,018 | ₩33,031 | ₩32,892 | ₩32,892 | -0.38% | 700 |
|---|
| 2026.02.09 | ₩33,045 | ₩33,058 | ₩33,001 | ₩33,001 | -0.13% | 200 |
|---|
| 2026.02.06 | ₩32,843 | ₩32,967 | ₩32,759 | ₩32,967 | +0.38% | 600 |
|---|
| 2026.02.05 | ₩32,361 | ₩32,361 | ₩32,288 | ₩32,288 | -0.23% | 400 |
|---|
| 2026.02.04 | ₩32,667 | ₩32,683 | ₩32,585 | ₩32,585 | -0.25% | 1천 |
|---|
| 2026.02.03 | ₩32,589 | ₩32,589 | ₩32,301 | ₩32,463 | -0.39% | 800 |
|---|
| 2026.02.02 | ₩32,616 | ₩32,616 | ₩32,615 | ₩32,615 | -0.00% | 200 |
|---|
| 2026.01.30 | ₩32,348 | ₩32,443 | ₩32,348 | ₩32,443 | +0.29% | 100 |
|---|
| 2026.01.29 | ₩32,529 | ₩32,529 | ₩32,493 | ₩32,493 | -0.11% | 500 |
|---|
| 2026.01.28 | ₩32,375 | ₩32,426 | ₩32,375 | ₩32,426 | +0.16% | 300 |
|---|
| 2026.01.27 | ₩32,415 | ₩32,473 | ₩32,415 | ₩32,473 | +0.18% | 200 |
|---|
| 2026.01.26 | ₩32,361 | ₩32,388 | ₩32,361 | ₩32,384 | +0.07% | 400 |
|---|
| 2026.01.23 | ₩32,150 | ₩32,181 | ₩32,150 | ₩32,178 | +0.09% | 600 |
|---|
| 2026.01.22 | ₩32,482 | ₩32,482 | ₩32,366 | ₩32,366 | -0.36% | 300 |
|---|
| 2026.01.21 | ₩32,201 | ₩32,308 | ₩32,201 | ₩32,305 | +0.32% | 200 |
|---|
| 2026.01.20 | ₩32,000 | ₩32,000 | ₩31,879 | ₩31,925 | -0.23% | 9.7천 |
|---|
| 2026.01.16 | ₩32,327 | ₩32,327 | ₩32,327 | ₩32,327 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩32,268 | ₩32,403 | ₩32,268 | ₩32,403 | +0.42% | 200 |
|---|
| 2026.01.14 | ₩32,107 | ₩32,245 | ₩32,107 | ₩32,245 | +0.43% | 1.6천 |
|---|
| 2026.01.13 | ₩32,181 | ₩32,181 | ₩32,111 | ₩32,111 | -0.22% | 300 |
|---|
| 2026.01.12 | ₩32,240 | ₩32,240 | ₩32,240 | ₩32,240 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩32,309 | ₩32,309 | ₩32,309 | ₩32,309 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩32,232 | ₩32,232 | ₩32,232 | ₩32,232 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩32,026 | ₩32,026 | ₩32,026 | ₩32,026 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩32,107 | ₩32,325 | ₩32,107 | ₩32,325 | +0.68% | 1.5천 |
|---|
| 2026.01.05 | ₩32,155 | ₩32,155 | ₩32,155 | ₩32,155 | 0.00% | 300 |
|---|
| 2026.01.02 | ₩31,638 | ₩31,797 | ₩31,638 | ₩31,797 | +0.50% | 300 |
|---|
| 2025.12.31 | ₩31,732 | ₩31,732 | ₩31,576 | ₩31,576 | -0.49% | 200 |
|---|
| 2025.12.30 | ₩31,812 | ₩31,812 | ₩31,812 | ₩31,812 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩31,883 | ₩31,883 | ₩31,883 | ₩31,883 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩32,049 | ₩32,049 | ₩32,049 | ₩32,049 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩32,120 | ₩32,134 | ₩32,089 | ₩32,089 | -0.10% | 2.3천 |
|---|
| 2025.12.23 | ₩31,906 | ₩31,949 | ₩31,892 | ₩31,949 | +0.13% | 1.8천 |
|---|
| 2025.12.22 | ₩31,872 | ₩31,887 | ₩31,872 | ₩31,887 | +0.05% | 800 |
|---|
| 2025.12.19 | ₩31,612 | ₩31,612 | ₩31,612 | ₩31,612 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩31,886 | ₩31,886 | ₩31,886 | ₩31,886 | 0.00% | 300 |
|---|
| 2025.12.17 | ₩31,825 | ₩31,844 | ₩31,825 | ₩31,844 | +0.06% | 100 |
|---|
| 2025.12.16 | ₩31,840 | ₩31,840 | ₩31,840 | ₩31,840 | 0.00% | 300 |
|---|
| 2025.12.15 | ₩32,064 | ₩32,112 | ₩32,040 | ₩32,112 | +0.15% | 700 |
|---|
| 2025.12.12 | ₩31,996 | ₩31,996 | ₩31,996 | ₩31,996 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩32,178 | ₩32,178 | ₩32,178 | ₩32,178 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩31,860 | ₩31,860 | ₩31,860 | ₩31,860 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩31,291 | ₩31,291 | ₩31,291 | ₩31,291 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩31,241 | ₩31,241 | ₩31,241 | ₩31,241 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩31,303 | ₩31,303 | ₩31,303 | ₩31,303 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩31,330 | ₩31,330 | ₩31,324 | ₩31,324 | -0.02% | 200 |
|---|
| 2025.12.03 | ₩31,264 | ₩31,264 | ₩31,264 | ₩31,264 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩31,062 | ₩31,062 | ₩31,036 | ₩31,036 | -0.08% | 800 |
|---|
| 2025.12.01 | ₩31,151 | ₩31,151 | ₩31,059 | ₩31,059 | -0.30% | 300 |
|---|
| 2025.11.28 | ₩31,205 | ₩31,205 | ₩31,205 | ₩31,205 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩30,794 | ₩31,101 | ₩30,794 | ₩31,101 | +1.00% | 300 |
|---|
| 2025.11.25 | ₩30,731 | ₩30,858 | ₩30,731 | ₩30,858 | +0.41% | 300 |
|---|
| 2025.11.24 | ₩30,499 | ₩30,511 | ₩30,499 | ₩30,511 | +0.04% | 100 |
|---|
| 2025.11.21 | ₩30,191 | ₩30,441 | ₩30,191 | ₩30,441 | +0.83% | 200 |
|---|
| 2025.11.20 | ₩30,031 | ₩30,031 | ₩30,031 | ₩30,031 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩30,392 | ₩30,468 | ₩30,392 | ₩30,468 | +0.25% | 500 |
|---|
| 2025.11.18 | ₩30,502 | ₩30,502 | ₩30,502 | ₩30,502 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩30,342 | ₩30,342 | ₩30,342 | ₩30,342 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩30,593 | ₩30,715 | ₩30,593 | ₩30,715 | +0.40% | 600 |
|---|
| 2025.11.13 | ₩30,841 | ₩30,887 | ₩30,810 | ₩30,810 | -0.10% | 300 |
|---|
| 2025.11.12 | ₩31,155 | ₩31,259 | ₩31,155 | ₩31,259 | +0.33% | 200 |
|---|
| 2025.11.11 | ₩31,114 | ₩31,114 | ₩31,059 | ₩31,059 | -0.18% | 100 |
|---|
| 2025.11.10 | ₩30,875 | ₩30,875 | ₩30,875 | ₩30,875 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩30,654 | ₩30,654 | ₩30,654 | ₩30,654 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩30,485 | ₩30,581 | ₩30,485 | ₩30,581 | +0.31% | 300 |
|---|
| 2025.11.05 | ₩30,725 | ₩30,725 | ₩30,725 | ₩30,725 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩30,472 | ₩30,496 | ₩30,418 | ₩30,496 | +0.08% | 600 |
|---|
| 2025.11.03 | ₩30,378 | ₩30,583 | ₩30,378 | ₩30,583 | +0.67% | 200 |
|---|
| 2025.10.31 | ₩30,619 | ₩30,619 | ₩30,619 | ₩30,619 | 0.00% | 600 |
|---|
| 2025.10.30 | ₩30,606 | ₩30,606 | ₩30,488 | ₩30,488 | -0.39% | 300 |
|---|
| 2025.10.29 | ₩30,638 | ₩30,638 | ₩30,638 | ₩30,638 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩30,861 | ₩30,861 | ₩30,741 | ₩30,741 | -0.39% | 500 |
|---|
| 2025.10.27 | ₩30,902 | ₩30,902 | ₩30,902 | ₩30,902 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩30,735 | ₩30,735 | ₩30,735 | ₩30,735 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩30,472 | ₩30,593 | ₩30,472 | ₩30,540 | +0.22% | 600 |
|---|
| 2025.10.22 | ₩30,472 | ₩30,472 | ₩30,405 | ₩30,417 | -0.18% | 600 |
|---|
| 2025.10.21 | ₩30,548 | ₩30,548 | ₩30,548 | ₩30,548 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩30,417 | ₩30,527 | ₩30,417 | ₩30,527 | +0.36% | 800 |
|---|
| 2025.10.17 | ₩30,335 | ₩30,335 | ₩30,335 | ₩30,335 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩30,515 | ₩30,515 | ₩30,172 | ₩30,172 | -1.12% | 800 |
|---|
| 2025.10.15 | ₩30,515 | ₩30,515 | ₩30,515 | ₩30,515 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩29,988 | ₩30,410 | ₩29,988 | ₩30,410 | +1.41% | 800 |
|---|
| 2025.10.13 | ₩30,047 | ₩30,047 | ₩30,047 | ₩30,047 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩29,711 | ₩29,711 | ₩29,711 | ₩29,711 | 0.00% | 100 |
|---|