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 | ₩35,361 | ₩35,361 | ₩35,361 | ₩35,361 | 0.00% | 100 |
| 2026.10.08 | ₩35,259 | ₩35,259 | ₩35,259 | ₩35,259 | 0.00% | 100 |
| 2026.10.07 | ₩35,040 | ₩35,040 | ₩35,040 | ₩35,040 | 0.00% | 3.9천 |
| 2026.10.06 | ₩35,132 | ₩35,132 | ₩35,132 | ₩35,132 | 0.00% | 100 |
| 2026.10.05 | ₩35,021 | ₩35,021 | ₩35,021 | ₩35,021 | 0.00% | 100 |
| 2026.10.02 | ₩34,964 | ₩34,964 | ₩34,964 | ₩34,964 | 0.00% | 100 |
| 2026.10.01 | ₩34,867 | ₩34,867 | ₩34,867 | ₩34,867 | 0.00% | 100 |
| 2026.09.30 | ₩34,826 | ₩34,826 | ₩34,826 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,826 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩34,881 | ₩34,881 | ₩34,881 | ₩34,881 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩35,107 | ₩35,218 | ₩35,107 | ₩35,112 | +0.02% | 900 |
|---|
| 2026.09.25 | ₩35,240 | ₩35,300 | ₩35,240 | ₩35,300 | +0.17% | 200 |
|---|
| 2026.09.24 | ₩35,061 | ₩35,061 | ₩35,061 | ₩35,061 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩35,116 | ₩35,116 | ₩35,116 | ₩35,116 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩35,271 | ₩35,271 | ₩35,271 | ₩35,271 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩35,573 | ₩35,573 | ₩35,573 | ₩35,573 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩35,494 | ₩35,568 | ₩35,347 | ₩35,545 | +0.14% | 7.3만 |
|---|
| 2026.09.17 | ₩35,643 | ₩35,643 | ₩35,643 | ₩35,643 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩35,628 | ₩35,628 | ₩35,390 | ₩35,390 | -0.67% | 200 |
|---|
| 2026.09.15 | ₩35,663 | ₩35,663 | ₩35,663 | ₩35,663 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩35,691 | ₩35,691 | ₩35,691 | ₩35,691 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩35,864 | ₩35,864 | ₩35,864 | ₩35,864 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩36,256 | ₩36,281 | ₩36,256 | ₩36,281 | +0.07% | 300 |
|---|
| 2026.09.03 | ₩36,476 | ₩36,490 | ₩36,476 | ₩36,490 | +0.04% | 200 |
|---|
| 2026.09.02 | ₩36,122 | ₩36,122 | ₩36,101 | ₩36,101 | -0.06% | 800 |
|---|
| 2026.09.01 | ₩35,810 | ₩35,810 | ₩35,810 | ₩35,810 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩35,939 | ₩35,939 | ₩35,939 | ₩35,939 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩36,100 | ₩36,100 | ₩36,100 | ₩36,100 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩36,074 | ₩36,074 | ₩36,074 | ₩36,074 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩36,197 | ₩36,197 | ₩36,197 | ₩36,197 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩36,133 | ₩36,133 | ₩36,133 | ₩36,133 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,069 | ₩36,097 | ₩36,015 | ₩36,097 | +0.08% | 3천 |
|---|
| 2026.08.21 | ₩35,953 | ₩35,953 | ₩35,953 | ₩35,953 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩36,082 | ₩36,082 | ₩35,756 | ₩35,756 | -0.90% | 1.4천 |
|---|
| 2026.08.19 | ₩36,109 | ₩36,109 | ₩36,109 | ₩36,109 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩36,122 | ₩36,129 | ₩36,122 | ₩36,129 | +0.02% | 200 |
|---|
| 2026.08.17 | ₩36,176 | ₩36,176 | ₩36,048 | ₩36,048 | -0.35% | 200 |
|---|
| 2026.08.14 | ₩36,149 | ₩36,149 | ₩36,125 | ₩36,125 | -0.07% | 200 |
|---|
| 2026.08.13 | ₩36,128 | ₩36,128 | ₩36,128 | ₩36,128 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩35,989 | ₩35,989 | ₩35,945 | ₩35,945 | -0.12% | 200 |
|---|
| 2026.08.11 | ₩35,935 | ₩35,935 | ₩35,883 | ₩35,883 | -0.15% | 100 |
|---|
| 2026.08.10 | ₩36,089 | ₩36,089 | ₩36,089 | ₩36,089 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩36,017 | ₩36,017 | ₩36,017 | ₩36,017 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩35,955 | ₩35,955 | ₩35,955 | ₩35,955 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩36,077 | ₩36,077 | ₩36,077 | ₩36,077 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩36,116 | ₩36,116 | ₩36,116 | ₩36,116 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩35,635 | ₩35,635 | ₩35,635 | ₩35,635 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩35,294 | ₩35,468 | ₩35,294 | ₩35,468 | +0.49% | 300 |
|---|
| 2026.07.30 | ₩35,494 | ₩35,494 | ₩35,494 | ₩35,494 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩35,414 | ₩35,414 | ₩35,135 | ₩35,135 | -0.79% | 400 |
|---|
| 2026.07.28 | ₩35,508 | ₩35,580 | ₩35,508 | ₩35,580 | +0.20% | 300 |
|---|
| 2026.07.27 | ₩35,214 | ₩35,363 | ₩35,214 | ₩35,363 | +0.43% | 100 |
|---|
| 2026.07.24 | ₩35,334 | ₩35,334 | ₩35,219 | ₩35,219 | -0.33% | 200 |
|---|
| 2026.07.23 | ₩35,047 | ₩35,047 | ₩35,047 | ₩35,047 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩35,318 | ₩35,318 | ₩35,318 | ₩35,318 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩35,133 | ₩35,306 | ₩35,133 | ₩35,306 | +0.49% | 200 |
|---|
| 2026.07.20 | ₩34,867 | ₩34,867 | ₩34,867 | ₩34,867 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩35,013 | ₩35,013 | ₩34,972 | ₩34,972 | -0.12% | 500 |
|---|
| 2026.07.16 | ₩34,982 | ₩34,982 | ₩34,982 | ₩34,982 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩35,067 | ₩35,067 | ₩35,047 | ₩35,047 | -0.06% | 200 |
|---|
| 2026.07.14 | ₩35,112 | ₩35,112 | ₩35,112 | ₩35,112 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,096 | ₩35,096 | ₩35,096 | ₩35,096 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩35,247 | ₩35,247 | ₩35,247 | ₩35,247 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩35,147 | ₩35,147 | ₩35,147 | ₩35,147 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩34,878 | ₩34,878 | ₩34,878 | ₩34,878 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩35,072 | ₩35,072 | ₩35,072 | ₩35,072 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,144 | ₩35,144 | ₩35,144 | ₩35,144 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩34,880 | ₩34,880 | ₩34,880 | ₩34,880 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩34,936 | ₩34,936 | ₩34,936 | ₩34,936 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩35,268 | ₩35,268 | ₩35,268 | ₩35,268 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩35,195 | ₩35,195 | ₩35,195 | ₩35,195 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩34,968 | ₩34,968 | ₩34,968 | ₩34,968 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩35,327 | ₩35,327 | ₩35,327 | ₩35,327 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩34,901 | ₩34,901 | ₩34,901 | ₩34,901 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩35,073 | ₩35,073 | ₩35,073 | ₩35,073 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩35,481 | ₩35,481 | ₩35,460 | ₩35,460 | -0.06% | 600 |
|---|
| 2026.06.18 | ₩35,347 | ₩35,347 | ₩35,279 | ₩35,279 | -0.19% | 200 |
|---|
| 2026.06.17 | ₩35,628 | ₩35,628 | ₩35,203 | ₩35,203 | -1.19% | 400 |
|---|
| 2026.06.16 | ₩35,601 | ₩35,601 | ₩35,497 | ₩35,497 | -0.29% | 400 |
|---|
| 2026.06.15 | ₩35,500 | ₩35,500 | ₩35,500 | ₩35,500 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩35,243 | ₩35,243 | ₩35,243 | ₩35,243 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩35,044 | ₩35,044 | ₩35,044 | ₩35,044 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩34,483 | ₩34,483 | ₩34,483 | ₩34,483 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩34,821 | ₩34,821 | ₩34,821 | ₩34,821 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩34,751 | ₩34,751 | ₩34,751 | ₩34,751 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩34,774 | ₩34,774 | ₩34,774 | ₩34,774 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩35,370 | ₩35,370 | ₩35,370 | ₩35,370 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩35,171 | ₩35,171 | ₩35,171 | ₩35,171 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩34,997 | ₩34,997 | ₩34,997 | ₩34,997 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩34,793 | ₩34,793 | ₩34,793 | ₩34,793 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩34,746 | ₩34,746 | ₩34,690 | ₩34,690 | -0.16% | 100 |
|---|
| 2026.05.28 | ₩34,606 | ₩34,606 | ₩34,606 | ₩34,606 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩34,549 | ₩34,549 | ₩34,549 | ₩34,549 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩34,762 | ₩34,762 | ₩34,762 | ₩34,762 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩34,325 | ₩34,325 | ₩34,325 | ₩34,325 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,746 | ₩33,746 | ₩33,746 | ₩33,746 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,515 | ₩33,515 | ₩33,515 | ₩33,515 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,349 | ₩33,349 | ₩33,157 | ₩33,157 | -0.58% | 200 |
|---|
| 2026.05.18 | ₩33,262 | ₩33,317 | ₩33,262 | ₩33,317 | +0.16% | 500 |
|---|
| 2026.05.15 | ₩33,176 | ₩33,176 | ₩33,117 | ₩33,117 | -0.18% | 200 |
|---|
| 2026.05.14 | ₩33,463 | ₩33,463 | ₩33,463 | ₩33,463 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,503 | ₩33,551 | ₩33,503 | ₩33,551 | +0.14% | 200 |
|---|
| 2026.05.12 | ₩33,610 | ₩33,610 | ₩33,610 | ₩33,610 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩33,765 | ₩33,765 | ₩33,765 | ₩33,765 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩33,678 | ₩33,678 | ₩33,678 | ₩33,678 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,391 | ₩33,391 | ₩33,391 | ₩33,391 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩33,729 | ₩33,729 | ₩33,729 | ₩33,729 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩33,372 | ₩33,372 | ₩33,372 | ₩33,372 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩33,042 | ₩33,115 | ₩32,930 | ₩32,930 | -0.34% | 300 |
|---|
| 2026.05.01 | ₩33,141 | ₩33,141 | ₩33,141 | ₩33,141 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩33,117 | ₩33,233 | ₩33,117 | ₩33,233 | +0.35% | 100 |
|---|
| 2026.04.29 | ₩32,669 | ₩32,669 | ₩32,669 | ₩32,669 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩32,636 | ₩32,636 | ₩32,636 | ₩32,636 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩32,751 | ₩32,751 | ₩32,751 | ₩32,751 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩32,760 | ₩32,760 | ₩32,760 | ₩32,760 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩32,882 | ₩32,882 | ₩32,882 | ₩32,882 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩32,930 | ₩32,930 | ₩32,930 | ₩32,930 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩32,916 | ₩32,916 | ₩32,916 | ₩32,916 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,049 | ₩33,062 | ₩32,967 | ₩32,967 | -0.25% | 400 |
|---|
| 2026.04.17 | ₩32,888 | ₩32,982 | ₩32,888 | ₩32,950 | +0.19% | 200 |
|---|
| 2026.04.16 | ₩32,621 | ₩32,621 | ₩32,621 | ₩32,621 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩32,511 | ₩32,511 | ₩32,511 | ₩32,511 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩32,636 | ₩32,636 | ₩32,636 | ₩32,636 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩32,537 | ₩32,537 | ₩32,537 | ₩32,537 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩32,233 | ₩32,233 | ₩32,187 | ₩32,187 | -0.15% | 200 |
|---|
| 2026.04.09 | ₩32,300 | ₩32,490 | ₩32,300 | ₩32,490 | +0.59% | 100 |
|---|
| 2026.04.08 | ₩32,274 | ₩32,446 | ₩32,274 | ₩32,446 | +0.53% | 100 |
|---|
| 2026.04.07 | ₩31,893 | ₩31,893 | ₩31,846 | ₩31,846 | -0.15% | 1천 |
|---|
| 2026.04.06 | ₩31,946 | ₩31,946 | ₩31,946 | ₩31,946 | 0.00% | 400 |
|---|
| 2026.04.02 | ₩31,809 | ₩31,809 | ₩31,809 | ₩31,809 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩31,819 | ₩31,819 | ₩31,819 | ₩31,819 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩31,599 | ₩31,649 | ₩31,599 | ₩31,649 | +0.16% | 200 |
|---|
| 2026.03.30 | ₩31,135 | ₩31,135 | ₩31,135 | ₩31,135 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩31,338 | ₩31,338 | ₩31,092 | ₩31,092 | -0.78% | 400 |
|---|
| 2026.03.26 | ₩31,450 | ₩31,450 | ₩31,450 | ₩31,450 | 0.00% | 300 |
|---|
| 2026.03.25 | ₩31,484 | ₩31,484 | ₩31,484 | ₩31,484 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩31,301 | ₩31,301 | ₩31,301 | ₩31,301 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩31,130 | ₩31,130 | ₩31,130 | ₩31,130 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩30,826 | ₩30,826 | ₩30,826 | ₩30,826 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩30,956 | ₩30,956 | ₩30,956 | ₩30,956 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩30,908 | ₩30,908 | ₩30,908 | ₩30,908 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩31,342 | ₩31,342 | ₩31,342 | ₩31,342 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩31,216 | ₩31,216 | ₩31,216 | ₩31,216 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩31,056 | ₩31,056 | ₩31,056 | ₩31,056 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩31,216 | ₩31,216 | ₩31,216 | ₩31,216 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩31,418 | ₩31,506 | ₩31,418 | ₩31,506 | +0.28% | 200 |
|---|
| 2026.03.10 | ₩31,779 | ₩31,779 | ₩31,529 | ₩31,529 | -0.79% | 100 |
|---|
| 2026.03.09 | ₩31,739 | ₩31,739 | ₩31,698 | ₩31,698 | -0.13% | 200 |
|---|
| 2026.03.06 | ₩31,686 | ₩31,699 | ₩31,619 | ₩31,699 | +0.04% | 6.8만 |
|---|
| 2026.03.05 | ₩32,113 | ₩32,113 | ₩31,899 | ₩31,974 | -0.43% | 500 |
|---|
| 2026.03.04 | ₩32,274 | ₩32,340 | ₩32,274 | ₩32,332 | +0.18% | 1.3천 |
|---|
| 2026.03.03 | ₩31,619 | ₩32,155 | ₩31,619 | ₩32,155 | +1.69% | 200 |
|---|
| 2026.03.02 | ₩32,254 | ₩32,506 | ₩32,254 | ₩32,422 | +0.52% | 700 |
|---|
| 2026.02.27 | ₩32,287 | ₩32,418 | ₩32,280 | ₩32,418 | +0.41% | 900 |
|---|
| 2026.02.26 | ₩32,621 | ₩32,653 | ₩32,568 | ₩32,653 | +0.10% | 600 |
|---|
| 2026.02.25 | ₩32,527 | ₩32,590 | ₩32,527 | ₩32,590 | +0.19% | 1.3천 |
|---|
| 2026.02.24 | ₩32,427 | ₩32,427 | ₩32,427 | ₩32,427 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩32,140 | ₩32,168 | ₩32,046 | ₩32,168 | +0.09% | 700 |
|---|
| 2026.02.20 | ₩32,617 | ₩32,617 | ₩32,617 | ₩32,617 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩32,594 | ₩32,594 | ₩32,594 | ₩32,594 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩32,815 | ₩32,815 | ₩32,815 | ₩32,815 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩32,541 | ₩32,608 | ₩32,541 | ₩32,552 | +0.03% | 300 |
|---|
| 2026.02.13 | ₩32,513 | ₩32,648 | ₩32,513 | ₩32,549 | +0.11% | 900 |
|---|
| 2026.02.12 | ₩32,421 | ₩32,421 | ₩32,246 | ₩32,246 | -0.54% | 200 |
|---|
| 2026.02.11 | ₩32,902 | ₩32,902 | ₩32,795 | ₩32,795 | -0.32% | 600 |
|---|
| 2026.02.10 | ₩32,928 | ₩32,942 | ₩32,803 | ₩32,803 | -0.38% | 700 |
|---|
| 2026.02.09 | ₩32,955 | ₩32,968 | ₩32,911 | ₩32,911 | -0.13% | 200 |
|---|
| 2026.02.06 | ₩32,753 | ₩32,878 | ₩32,670 | ₩32,878 | +0.38% | 600 |
|---|
| 2026.02.05 | ₩32,274 | ₩32,274 | ₩32,200 | ₩32,200 | -0.23% | 400 |
|---|
| 2026.02.04 | ₩32,578 | ₩32,594 | ₩32,497 | ₩32,497 | -0.25% | 1천 |
|---|
| 2026.02.03 | ₩32,501 | ₩32,501 | ₩32,213 | ₩32,375 | -0.39% | 800 |
|---|
| 2026.02.02 | ₩32,527 | ₩32,527 | ₩32,526 | ₩32,526 | -0.00% | 200 |
|---|
| 2026.01.30 | ₩32,260 | ₩32,355 | ₩32,260 | ₩32,355 | +0.29% | 100 |
|---|
| 2026.01.29 | ₩32,441 | ₩32,441 | ₩32,405 | ₩32,405 | -0.11% | 500 |
|---|
| 2026.01.28 | ₩32,287 | ₩32,338 | ₩32,287 | ₩32,338 | +0.16% | 300 |
|---|
| 2026.01.27 | ₩32,327 | ₩32,384 | ₩32,327 | ₩32,384 | +0.18% | 200 |
|---|
| 2026.01.26 | ₩32,274 | ₩32,300 | ₩32,274 | ₩32,296 | +0.07% | 400 |
|---|
| 2026.01.23 | ₩32,062 | ₩32,093 | ₩32,062 | ₩32,090 | +0.09% | 600 |
|---|
| 2026.01.22 | ₩32,394 | ₩32,394 | ₩32,278 | ₩32,278 | -0.36% | 300 |
|---|
| 2026.01.21 | ₩32,113 | ₩32,220 | ₩32,113 | ₩32,217 | +0.32% | 200 |
|---|
| 2026.01.20 | ₩31,913 | ₩31,913 | ₩31,792 | ₩31,838 | -0.23% | 9.7천 |
|---|
| 2026.01.16 | ₩32,239 | ₩32,239 | ₩32,239 | ₩32,239 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩32,180 | ₩32,315 | ₩32,180 | ₩32,315 | +0.42% | 200 |
|---|
| 2026.01.14 | ₩32,020 | ₩32,157 | ₩32,020 | ₩32,157 | +0.43% | 1.6천 |
|---|
| 2026.01.13 | ₩32,093 | ₩32,093 | ₩32,024 | ₩32,024 | -0.22% | 300 |
|---|
| 2026.01.12 | ₩32,152 | ₩32,152 | ₩32,152 | ₩32,152 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩32,221 | ₩32,221 | ₩32,221 | ₩32,221 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩32,144 | ₩32,144 | ₩32,144 | ₩32,144 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩31,939 | ₩31,939 | ₩31,939 | ₩31,939 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩32,020 | ₩32,237 | ₩32,020 | ₩32,237 | +0.68% | 1.5천 |
|---|
| 2026.01.05 | ₩32,068 | ₩32,068 | ₩32,068 | ₩32,068 | 0.00% | 300 |
|---|
| 2026.01.02 | ₩31,552 | ₩31,711 | ₩31,552 | ₩31,711 | +0.50% | 300 |
|---|
| 2025.12.31 | ₩31,645 | ₩31,645 | ₩31,490 | ₩31,490 | -0.49% | 200 |
|---|
| 2025.12.30 | ₩31,726 | ₩31,726 | ₩31,726 | ₩31,726 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩31,796 | ₩31,796 | ₩31,796 | ₩31,796 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩31,962 | ₩31,962 | ₩31,962 | ₩31,962 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩32,033 | ₩32,046 | ₩32,002 | ₩32,002 | -0.10% | 2.3천 |
|---|
| 2025.12.23 | ₩31,819 | ₩31,862 | ₩31,806 | ₩31,862 | +0.13% | 1.8천 |
|---|
| 2025.12.22 | ₩31,786 | ₩31,800 | ₩31,786 | ₩31,800 | +0.05% | 800 |
|---|
| 2025.12.19 | ₩31,527 | ₩31,527 | ₩31,527 | ₩31,527 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩31,799 | ₩31,799 | ₩31,799 | ₩31,799 | 0.00% | 300 |
|---|
| 2025.12.17 | ₩31,739 | ₩31,758 | ₩31,739 | ₩31,758 | +0.06% | 100 |
|---|
| 2025.12.16 | ₩31,754 | ₩31,754 | ₩31,754 | ₩31,754 | 0.00% | 300 |
|---|
| 2025.12.15 | ₩31,977 | ₩32,025 | ₩31,953 | ₩32,025 | +0.15% | 700 |
|---|
| 2025.12.12 | ₩31,909 | ₩31,909 | ₩31,909 | ₩31,909 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩32,090 | ₩32,090 | ₩32,090 | ₩32,090 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩31,774 | ₩31,774 | ₩31,774 | ₩31,774 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩31,206 | ₩31,206 | ₩31,206 | ₩31,206 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩31,156 | ₩31,156 | ₩31,156 | ₩31,156 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩31,218 | ₩31,218 | ₩31,218 | ₩31,218 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩31,245 | ₩31,245 | ₩31,239 | ₩31,239 | -0.02% | 200 |
|---|
| 2025.12.03 | ₩31,179 | ₩31,179 | ₩31,179 | ₩31,179 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩30,977 | ₩30,977 | ₩30,952 | ₩30,952 | -0.08% | 800 |
|---|
| 2025.12.01 | ₩31,067 | ₩31,067 | ₩30,975 | ₩30,975 | -0.30% | 300 |
|---|
| 2025.11.28 | ₩31,120 | ₩31,120 | ₩31,120 | ₩31,120 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩30,710 | ₩31,016 | ₩30,710 | ₩31,016 | +1.00% | 300 |
|---|
| 2025.11.25 | ₩30,647 | ₩30,774 | ₩30,647 | ₩30,774 | +0.41% | 300 |
|---|
| 2025.11.24 | ₩30,416 | ₩30,428 | ₩30,416 | ₩30,428 | +0.04% | 100 |
|---|
| 2025.11.21 | ₩30,109 | ₩30,359 | ₩30,109 | ₩30,359 | +0.83% | 200 |
|---|
| 2025.11.20 | ₩29,950 | ₩29,950 | ₩29,950 | ₩29,950 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩30,309 | ₩30,385 | ₩30,309 | ₩30,385 | +0.25% | 500 |
|---|
| 2025.11.18 | ₩30,419 | ₩30,419 | ₩30,419 | ₩30,419 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩30,260 | ₩30,260 | ₩30,260 | ₩30,260 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩30,510 | ₩30,631 | ₩30,510 | ₩30,631 | +0.40% | 600 |
|---|
| 2025.11.13 | ₩30,757 | ₩30,804 | ₩30,726 | ₩30,726 | -0.10% | 300 |
|---|
| 2025.11.12 | ₩31,071 | ₩31,174 | ₩31,071 | ₩31,174 | +0.33% | 200 |
|---|
| 2025.11.11 | ₩31,029 | ₩31,029 | ₩30,975 | ₩30,975 | -0.18% | 100 |
|---|
| 2025.11.10 | ₩30,792 | ₩30,792 | ₩30,792 | ₩30,792 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩30,571 | ₩30,571 | ₩30,571 | ₩30,571 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩30,403 | ₩30,498 | ₩30,403 | ₩30,498 | +0.31% | 300 |
|---|
| 2025.11.05 | ₩30,642 | ₩30,642 | ₩30,642 | ₩30,642 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩30,389 | ₩30,413 | ₩30,336 | ₩30,413 | +0.08% | 600 |
|---|
| 2025.11.03 | ₩30,296 | ₩30,500 | ₩30,296 | ₩30,500 | +0.67% | 200 |
|---|
| 2025.10.31 | ₩30,536 | ₩30,536 | ₩30,536 | ₩30,536 | 0.00% | 600 |
|---|
| 2025.10.30 | ₩30,523 | ₩30,523 | ₩30,405 | ₩30,405 | -0.39% | 300 |
|---|
| 2025.10.29 | ₩30,555 | ₩30,555 | ₩30,555 | ₩30,555 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩30,777 | ₩30,777 | ₩30,658 | ₩30,658 | -0.39% | 500 |
|---|
| 2025.10.27 | ₩30,818 | ₩30,818 | ₩30,818 | ₩30,818 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩30,651 | ₩30,651 | ₩30,651 | ₩30,651 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩30,389 | ₩30,510 | ₩30,389 | ₩30,457 | +0.22% | 600 |
|---|
| 2025.10.22 | ₩30,389 | ₩30,389 | ₩30,322 | ₩30,334 | -0.18% | 600 |
|---|
| 2025.10.21 | ₩30,465 | ₩30,465 | ₩30,465 | ₩30,465 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩30,334 | ₩30,444 | ₩30,334 | ₩30,444 | +0.36% | 800 |
|---|
| 2025.10.17 | ₩30,253 | ₩30,253 | ₩30,253 | ₩30,253 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩30,432 | ₩30,432 | ₩30,090 | ₩30,090 | -1.12% | 800 |
|---|
| 2025.10.15 | ₩30,432 | ₩30,432 | ₩30,432 | ₩30,432 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩29,907 | ₩30,328 | ₩29,907 | ₩30,328 | +1.41% | 800 |
|---|
| 2025.10.13 | ₩29,966 | ₩29,966 | ₩29,966 | ₩29,966 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩29,630 | ₩29,630 | ₩29,630 | ₩29,630 | 0.00% | 100 |
|---|