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 | ₩35,347 | ₩35,347 | ₩35,347 | ₩35,347 | 0.00% | 100 |
| 2026.10.08 | ₩35,246 | ₩35,246 | ₩35,246 | ₩35,246 | 0.00% | 100 |
| 2026.10.07 | ₩35,027 | ₩35,027 | ₩35,027 | ₩35,027 | 0.00% | 3.9천 |
| 2026.10.06 | ₩35,119 | ₩35,119 | ₩35,119 | ₩35,119 | 0.00% | 100 |
| 2026.10.05 | ₩35,008 | ₩35,008 | ₩35,008 | ₩35,008 | 0.00% | 100 |
| 2026.10.02 | ₩34,951 | ₩34,951 | ₩34,951 | ₩34,951 | 0.00% | 100 |
| 2026.10.01 | ₩34,854 | ₩34,854 | ₩34,854 | ₩34,854 | 0.00% | 100 |
| 2026.09.30 | ₩34,813 | ₩34,813 | ₩34,813 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,813 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩34,868 | ₩34,868 | ₩34,868 | ₩34,868 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩35,094 | ₩35,204 | ₩35,094 | ₩35,099 | +0.02% | 900 |
|---|
| 2026.09.25 | ₩35,227 | ₩35,287 | ₩35,227 | ₩35,287 | +0.17% | 200 |
|---|
| 2026.09.24 | ₩35,048 | ₩35,048 | ₩35,048 | ₩35,048 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩35,103 | ₩35,103 | ₩35,103 | ₩35,103 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩35,258 | ₩35,258 | ₩35,258 | ₩35,258 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩35,560 | ₩35,560 | ₩35,560 | ₩35,560 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩35,481 | ₩35,554 | ₩35,334 | ₩35,532 | +0.14% | 7.3만 |
|---|
| 2026.09.17 | ₩35,629 | ₩35,629 | ₩35,629 | ₩35,629 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩35,615 | ₩35,615 | ₩35,377 | ₩35,377 | -0.67% | 200 |
|---|
| 2026.09.15 | ₩35,649 | ₩35,649 | ₩35,649 | ₩35,649 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩35,677 | ₩35,677 | ₩35,677 | ₩35,677 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩35,851 | ₩35,851 | ₩35,851 | ₩35,851 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩36,242 | ₩36,268 | ₩36,242 | ₩36,268 | +0.07% | 300 |
|---|
| 2026.09.03 | ₩36,463 | ₩36,476 | ₩36,463 | ₩36,476 | +0.04% | 200 |
|---|
| 2026.09.02 | ₩36,109 | ₩36,109 | ₩36,087 | ₩36,087 | -0.06% | 800 |
|---|
| 2026.09.01 | ₩35,796 | ₩35,796 | ₩35,796 | ₩35,796 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩35,926 | ₩35,926 | ₩35,926 | ₩35,926 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩36,086 | ₩36,086 | ₩36,086 | ₩36,086 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩36,061 | ₩36,061 | ₩36,061 | ₩36,061 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩36,184 | ₩36,184 | ₩36,184 | ₩36,184 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩36,120 | ₩36,120 | ₩36,120 | ₩36,120 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,055 | ₩36,083 | ₩36,002 | ₩36,083 | +0.08% | 3천 |
|---|
| 2026.08.21 | ₩35,939 | ₩35,939 | ₩35,939 | ₩35,939 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩36,069 | ₩36,069 | ₩35,743 | ₩35,743 | -0.90% | 1.4천 |
|---|
| 2026.08.19 | ₩36,095 | ₩36,095 | ₩36,095 | ₩36,095 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩36,109 | ₩36,116 | ₩36,109 | ₩36,116 | +0.02% | 200 |
|---|
| 2026.08.17 | ₩36,162 | ₩36,162 | ₩36,034 | ₩36,034 | -0.35% | 200 |
|---|
| 2026.08.14 | ₩36,136 | ₩36,136 | ₩36,112 | ₩36,112 | -0.07% | 200 |
|---|
| 2026.08.13 | ₩36,114 | ₩36,114 | ₩36,114 | ₩36,114 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩35,975 | ₩35,975 | ₩35,931 | ₩35,931 | -0.12% | 200 |
|---|
| 2026.08.11 | ₩35,922 | ₩35,922 | ₩35,870 | ₩35,870 | -0.15% | 100 |
|---|
| 2026.08.10 | ₩36,075 | ₩36,075 | ₩36,075 | ₩36,075 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩36,003 | ₩36,003 | ₩36,003 | ₩36,003 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩35,942 | ₩35,942 | ₩35,942 | ₩35,942 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩36,063 | ₩36,063 | ₩36,063 | ₩36,063 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩36,102 | ₩36,102 | ₩36,102 | ₩36,102 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩35,621 | ₩35,621 | ₩35,621 | ₩35,621 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩35,281 | ₩35,454 | ₩35,281 | ₩35,454 | +0.49% | 300 |
|---|
| 2026.07.30 | ₩35,481 | ₩35,481 | ₩35,481 | ₩35,481 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩35,401 | ₩35,401 | ₩35,122 | ₩35,122 | -0.79% | 400 |
|---|
| 2026.07.28 | ₩35,494 | ₩35,566 | ₩35,494 | ₩35,566 | +0.20% | 300 |
|---|
| 2026.07.27 | ₩35,200 | ₩35,350 | ₩35,200 | ₩35,350 | +0.43% | 100 |
|---|
| 2026.07.24 | ₩35,321 | ₩35,321 | ₩35,206 | ₩35,206 | -0.33% | 200 |
|---|
| 2026.07.23 | ₩35,033 | ₩35,033 | ₩35,033 | ₩35,033 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩35,305 | ₩35,305 | ₩35,305 | ₩35,305 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩35,120 | ₩35,293 | ₩35,120 | ₩35,293 | +0.49% | 200 |
|---|
| 2026.07.20 | ₩34,854 | ₩34,854 | ₩34,854 | ₩34,854 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩35,000 | ₩35,000 | ₩34,959 | ₩34,959 | -0.12% | 500 |
|---|
| 2026.07.16 | ₩34,969 | ₩34,969 | ₩34,969 | ₩34,969 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩35,053 | ₩35,053 | ₩35,033 | ₩35,033 | -0.06% | 200 |
|---|
| 2026.07.14 | ₩35,099 | ₩35,099 | ₩35,099 | ₩35,099 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,083 | ₩35,083 | ₩35,083 | ₩35,083 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩35,234 | ₩35,234 | ₩35,234 | ₩35,234 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩35,134 | ₩35,134 | ₩35,134 | ₩35,134 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩34,865 | ₩34,865 | ₩34,865 | ₩34,865 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩35,059 | ₩35,059 | ₩35,059 | ₩35,059 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,131 | ₩35,131 | ₩35,131 | ₩35,131 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩34,866 | ₩34,866 | ₩34,866 | ₩34,866 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩34,923 | ₩34,923 | ₩34,923 | ₩34,923 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩35,255 | ₩35,255 | ₩35,255 | ₩35,255 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩35,182 | ₩35,182 | ₩35,182 | ₩35,182 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩34,955 | ₩34,955 | ₩34,955 | ₩34,955 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩35,314 | ₩35,314 | ₩35,314 | ₩35,314 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩34,888 | ₩34,888 | ₩34,888 | ₩34,888 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩35,060 | ₩35,060 | ₩35,060 | ₩35,060 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩35,468 | ₩35,468 | ₩35,446 | ₩35,446 | -0.06% | 600 |
|---|
| 2026.06.18 | ₩35,334 | ₩35,334 | ₩35,266 | ₩35,266 | -0.19% | 200 |
|---|
| 2026.06.17 | ₩35,615 | ₩35,615 | ₩35,190 | ₩35,190 | -1.19% | 400 |
|---|
| 2026.06.16 | ₩35,588 | ₩35,588 | ₩35,484 | ₩35,484 | -0.29% | 400 |
|---|
| 2026.06.15 | ₩35,486 | ₩35,486 | ₩35,486 | ₩35,486 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩35,230 | ₩35,230 | ₩35,230 | ₩35,230 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩35,031 | ₩35,031 | ₩35,031 | ₩35,031 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩34,470 | ₩34,470 | ₩34,470 | ₩34,470 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩34,808 | ₩34,808 | ₩34,808 | ₩34,808 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩34,738 | ₩34,738 | ₩34,738 | ₩34,738 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩34,761 | ₩34,761 | ₩34,761 | ₩34,761 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩35,357 | ₩35,357 | ₩35,357 | ₩35,357 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩35,158 | ₩35,158 | ₩35,158 | ₩35,158 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩34,984 | ₩34,984 | ₩34,984 | ₩34,984 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩34,780 | ₩34,780 | ₩34,780 | ₩34,780 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩34,733 | ₩34,733 | ₩34,677 | ₩34,677 | -0.16% | 100 |
|---|
| 2026.05.28 | ₩34,593 | ₩34,593 | ₩34,593 | ₩34,593 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩34,537 | ₩34,537 | ₩34,537 | ₩34,537 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩34,749 | ₩34,749 | ₩34,749 | ₩34,749 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩34,312 | ₩34,312 | ₩34,312 | ₩34,312 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,734 | ₩33,734 | ₩33,734 | ₩33,734 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,503 | ₩33,503 | ₩33,503 | ₩33,503 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,337 | ₩33,337 | ₩33,145 | ₩33,145 | -0.58% | 200 |
|---|
| 2026.05.18 | ₩33,250 | ₩33,305 | ₩33,250 | ₩33,305 | +0.16% | 500 |
|---|
| 2026.05.15 | ₩33,163 | ₩33,163 | ₩33,104 | ₩33,104 | -0.18% | 200 |
|---|
| 2026.05.14 | ₩33,450 | ₩33,450 | ₩33,450 | ₩33,450 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,491 | ₩33,539 | ₩33,491 | ₩33,539 | +0.14% | 200 |
|---|
| 2026.05.12 | ₩33,597 | ₩33,597 | ₩33,597 | ₩33,597 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩33,752 | ₩33,752 | ₩33,752 | ₩33,752 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩33,666 | ₩33,666 | ₩33,666 | ₩33,666 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,378 | ₩33,378 | ₩33,378 | ₩33,378 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩33,716 | ₩33,716 | ₩33,716 | ₩33,716 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩33,360 | ₩33,360 | ₩33,360 | ₩33,360 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩33,030 | ₩33,103 | ₩32,917 | ₩32,917 | -0.34% | 300 |
|---|
| 2026.05.01 | ₩33,128 | ₩33,128 | ₩33,128 | ₩33,128 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩33,104 | ₩33,221 | ₩33,104 | ₩33,221 | +0.35% | 100 |
|---|
| 2026.04.29 | ₩32,657 | ₩32,657 | ₩32,657 | ₩32,657 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩32,624 | ₩32,624 | ₩32,624 | ₩32,624 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩32,738 | ₩32,738 | ₩32,738 | ₩32,738 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩32,748 | ₩32,748 | ₩32,748 | ₩32,748 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩32,869 | ₩32,869 | ₩32,869 | ₩32,869 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩32,917 | ₩32,917 | ₩32,917 | ₩32,917 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩32,904 | ₩32,904 | ₩32,904 | ₩32,904 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,036 | ₩33,050 | ₩32,955 | ₩32,955 | -0.25% | 400 |
|---|
| 2026.04.17 | ₩32,876 | ₩32,970 | ₩32,876 | ₩32,937 | +0.19% | 200 |
|---|
| 2026.04.16 | ₩32,609 | ₩32,609 | ₩32,609 | ₩32,609 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩32,499 | ₩32,499 | ₩32,499 | ₩32,499 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩32,624 | ₩32,624 | ₩32,624 | ₩32,624 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩32,525 | ₩32,525 | ₩32,525 | ₩32,525 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩32,221 | ₩32,221 | ₩32,175 | ₩32,175 | -0.15% | 200 |
|---|
| 2026.04.09 | ₩32,288 | ₩32,478 | ₩32,288 | ₩32,478 | +0.59% | 100 |
|---|
| 2026.04.08 | ₩32,262 | ₩32,434 | ₩32,262 | ₩32,434 | +0.53% | 100 |
|---|
| 2026.04.07 | ₩31,881 | ₩31,881 | ₩31,834 | ₩31,834 | -0.15% | 1천 |
|---|
| 2026.04.06 | ₩31,934 | ₩31,934 | ₩31,934 | ₩31,934 | 0.00% | 400 |
|---|
| 2026.04.02 | ₩31,797 | ₩31,797 | ₩31,797 | ₩31,797 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩31,807 | ₩31,807 | ₩31,807 | ₩31,807 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩31,587 | ₩31,638 | ₩31,587 | ₩31,638 | +0.16% | 200 |
|---|
| 2026.03.30 | ₩31,123 | ₩31,123 | ₩31,123 | ₩31,123 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩31,326 | ₩31,326 | ₩31,081 | ₩31,081 | -0.78% | 400 |
|---|
| 2026.03.26 | ₩31,439 | ₩31,439 | ₩31,439 | ₩31,439 | 0.00% | 300 |
|---|
| 2026.03.25 | ₩31,472 | ₩31,472 | ₩31,472 | ₩31,472 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩31,289 | ₩31,289 | ₩31,289 | ₩31,289 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩31,118 | ₩31,118 | ₩31,118 | ₩31,118 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩30,815 | ₩30,815 | ₩30,815 | ₩30,815 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩30,944 | ₩30,944 | ₩30,944 | ₩30,944 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩30,896 | ₩30,896 | ₩30,896 | ₩30,896 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩31,330 | ₩31,330 | ₩31,330 | ₩31,330 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩31,205 | ₩31,205 | ₩31,205 | ₩31,205 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩31,045 | ₩31,045 | ₩31,045 | ₩31,045 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩31,205 | ₩31,205 | ₩31,205 | ₩31,205 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩31,407 | ₩31,495 | ₩31,407 | ₩31,495 | +0.28% | 200 |
|---|
| 2026.03.10 | ₩31,767 | ₩31,767 | ₩31,517 | ₩31,517 | -0.79% | 100 |
|---|
| 2026.03.09 | ₩31,727 | ₩31,727 | ₩31,686 | ₩31,686 | -0.13% | 200 |
|---|
| 2026.03.06 | ₩31,674 | ₩31,687 | ₩31,607 | ₩31,687 | +0.04% | 6.8만 |
|---|
| 2026.03.05 | ₩32,101 | ₩32,101 | ₩31,887 | ₩31,962 | -0.43% | 500 |
|---|
| 2026.03.04 | ₩32,262 | ₩32,328 | ₩32,262 | ₩32,320 | +0.18% | 1.3천 |
|---|
| 2026.03.03 | ₩31,607 | ₩32,143 | ₩31,607 | ₩32,143 | +1.69% | 200 |
|---|
| 2026.03.02 | ₩32,241 | ₩32,494 | ₩32,241 | ₩32,410 | +0.52% | 700 |
|---|
| 2026.02.27 | ₩32,275 | ₩32,406 | ₩32,268 | ₩32,406 | +0.41% | 900 |
|---|
| 2026.02.26 | ₩32,609 | ₩32,641 | ₩32,555 | ₩32,641 | +0.10% | 600 |
|---|
| 2026.02.25 | ₩32,515 | ₩32,578 | ₩32,515 | ₩32,578 | +0.19% | 1.3천 |
|---|
| 2026.02.24 | ₩32,415 | ₩32,415 | ₩32,415 | ₩32,415 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩32,128 | ₩32,156 | ₩32,034 | ₩32,156 | +0.09% | 700 |
|---|
| 2026.02.20 | ₩32,605 | ₩32,605 | ₩32,605 | ₩32,605 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩32,582 | ₩32,582 | ₩32,582 | ₩32,582 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩32,803 | ₩32,803 | ₩32,803 | ₩32,803 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩32,529 | ₩32,595 | ₩32,529 | ₩32,539 | +0.03% | 300 |
|---|
| 2026.02.13 | ₩32,501 | ₩32,636 | ₩32,501 | ₩32,537 | +0.11% | 900 |
|---|
| 2026.02.12 | ₩32,408 | ₩32,408 | ₩32,233 | ₩32,233 | -0.54% | 200 |
|---|
| 2026.02.11 | ₩32,889 | ₩32,889 | ₩32,782 | ₩32,782 | -0.32% | 600 |
|---|
| 2026.02.10 | ₩32,916 | ₩32,929 | ₩32,791 | ₩32,791 | -0.38% | 700 |
|---|
| 2026.02.09 | ₩32,943 | ₩32,956 | ₩32,899 | ₩32,899 | -0.13% | 200 |
|---|
| 2026.02.06 | ₩32,741 | ₩32,865 | ₩32,658 | ₩32,865 | +0.38% | 600 |
|---|
| 2026.02.05 | ₩32,262 | ₩32,262 | ₩32,188 | ₩32,188 | -0.23% | 400 |
|---|
| 2026.02.04 | ₩32,566 | ₩32,582 | ₩32,485 | ₩32,485 | -0.25% | 1천 |
|---|
| 2026.02.03 | ₩32,489 | ₩32,489 | ₩32,201 | ₩32,363 | -0.39% | 800 |
|---|
| 2026.02.02 | ₩32,515 | ₩32,515 | ₩32,514 | ₩32,514 | -0.00% | 200 |
|---|
| 2026.01.30 | ₩32,248 | ₩32,343 | ₩32,248 | ₩32,343 | +0.29% | 100 |
|---|
| 2026.01.29 | ₩32,428 | ₩32,428 | ₩32,392 | ₩32,392 | -0.11% | 500 |
|---|
| 2026.01.28 | ₩32,275 | ₩32,326 | ₩32,275 | ₩32,326 | +0.16% | 300 |
|---|
| 2026.01.27 | ₩32,315 | ₩32,372 | ₩32,315 | ₩32,372 | +0.18% | 200 |
|---|
| 2026.01.26 | ₩32,262 | ₩32,288 | ₩32,262 | ₩32,284 | +0.07% | 400 |
|---|
| 2026.01.23 | ₩32,050 | ₩32,081 | ₩32,050 | ₩32,078 | +0.09% | 600 |
|---|
| 2026.01.22 | ₩32,382 | ₩32,382 | ₩32,266 | ₩32,266 | -0.36% | 300 |
|---|
| 2026.01.21 | ₩32,101 | ₩32,208 | ₩32,101 | ₩32,205 | +0.32% | 200 |
|---|
| 2026.01.20 | ₩31,901 | ₩31,901 | ₩31,781 | ₩31,826 | -0.23% | 9.7천 |
|---|
| 2026.01.16 | ₩32,227 | ₩32,227 | ₩32,227 | ₩32,227 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩32,168 | ₩32,303 | ₩32,168 | ₩32,303 | +0.42% | 200 |
|---|
| 2026.01.14 | ₩32,008 | ₩32,145 | ₩32,008 | ₩32,145 | +0.43% | 1.6천 |
|---|
| 2026.01.13 | ₩32,081 | ₩32,081 | ₩32,012 | ₩32,012 | -0.22% | 300 |
|---|
| 2026.01.12 | ₩32,140 | ₩32,140 | ₩32,140 | ₩32,140 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩32,209 | ₩32,209 | ₩32,209 | ₩32,209 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩32,132 | ₩32,132 | ₩32,132 | ₩32,132 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩31,928 | ₩31,928 | ₩31,928 | ₩31,928 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩32,008 | ₩32,225 | ₩32,008 | ₩32,225 | +0.68% | 1.5천 |
|---|
| 2026.01.05 | ₩32,056 | ₩32,056 | ₩32,056 | ₩32,056 | 0.00% | 300 |
|---|
| 2026.01.02 | ₩31,540 | ₩31,699 | ₩31,540 | ₩31,699 | +0.50% | 300 |
|---|
| 2025.12.31 | ₩31,634 | ₩31,634 | ₩31,479 | ₩31,479 | -0.49% | 200 |
|---|
| 2025.12.30 | ₩31,714 | ₩31,714 | ₩31,714 | ₩31,714 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩31,785 | ₩31,785 | ₩31,785 | ₩31,785 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩31,950 | ₩31,950 | ₩31,950 | ₩31,950 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩32,021 | ₩32,034 | ₩31,990 | ₩31,990 | -0.10% | 2.3천 |
|---|
| 2025.12.23 | ₩31,807 | ₩31,850 | ₩31,794 | ₩31,850 | +0.13% | 1.8천 |
|---|
| 2025.12.22 | ₩31,774 | ₩31,789 | ₩31,774 | ₩31,789 | +0.05% | 800 |
|---|
| 2025.12.19 | ₩31,515 | ₩31,515 | ₩31,515 | ₩31,515 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩31,787 | ₩31,787 | ₩31,787 | ₩31,787 | 0.00% | 300 |
|---|
| 2025.12.17 | ₩31,727 | ₩31,746 | ₩31,727 | ₩31,746 | +0.06% | 100 |
|---|
| 2025.12.16 | ₩31,742 | ₩31,742 | ₩31,742 | ₩31,742 | 0.00% | 300 |
|---|
| 2025.12.15 | ₩31,965 | ₩32,013 | ₩31,941 | ₩32,013 | +0.15% | 700 |
|---|
| 2025.12.12 | ₩31,897 | ₩31,897 | ₩31,897 | ₩31,897 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩32,078 | ₩32,078 | ₩32,078 | ₩32,078 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩31,762 | ₩31,762 | ₩31,762 | ₩31,762 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩31,194 | ₩31,194 | ₩31,194 | ₩31,194 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩31,145 | ₩31,145 | ₩31,145 | ₩31,145 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩31,206 | ₩31,206 | ₩31,206 | ₩31,206 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩31,233 | ₩31,233 | ₩31,228 | ₩31,228 | -0.02% | 200 |
|---|
| 2025.12.03 | ₩31,167 | ₩31,167 | ₩31,167 | ₩31,167 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩30,966 | ₩30,966 | ₩30,940 | ₩30,940 | -0.08% | 800 |
|---|
| 2025.12.01 | ₩31,055 | ₩31,055 | ₩30,963 | ₩30,963 | -0.30% | 300 |
|---|
| 2025.11.28 | ₩31,109 | ₩31,109 | ₩31,109 | ₩31,109 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩30,699 | ₩31,004 | ₩30,699 | ₩31,004 | +1.00% | 300 |
|---|
| 2025.11.25 | ₩30,636 | ₩30,763 | ₩30,636 | ₩30,763 | +0.41% | 300 |
|---|
| 2025.11.24 | ₩30,405 | ₩30,417 | ₩30,405 | ₩30,417 | +0.04% | 100 |
|---|
| 2025.11.21 | ₩30,097 | ₩30,347 | ₩30,097 | ₩30,347 | +0.83% | 200 |
|---|
| 2025.11.20 | ₩29,938 | ₩29,938 | ₩29,938 | ₩29,938 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩30,298 | ₩30,374 | ₩30,298 | ₩30,374 | +0.25% | 500 |
|---|
| 2025.11.18 | ₩30,407 | ₩30,407 | ₩30,407 | ₩30,407 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩30,248 | ₩30,248 | ₩30,248 | ₩30,248 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩30,498 | ₩30,620 | ₩30,498 | ₩30,620 | +0.40% | 600 |
|---|
| 2025.11.13 | ₩30,745 | ₩30,792 | ₩30,715 | ₩30,715 | -0.10% | 300 |
|---|
| 2025.11.12 | ₩31,059 | ₩31,162 | ₩31,059 | ₩31,162 | +0.33% | 200 |
|---|
| 2025.11.11 | ₩31,018 | ₩31,018 | ₩30,963 | ₩30,963 | -0.18% | 100 |
|---|
| 2025.11.10 | ₩30,780 | ₩30,780 | ₩30,780 | ₩30,780 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩30,560 | ₩30,560 | ₩30,560 | ₩30,560 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩30,391 | ₩30,486 | ₩30,391 | ₩30,486 | +0.31% | 300 |
|---|
| 2025.11.05 | ₩30,630 | ₩30,630 | ₩30,630 | ₩30,630 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩30,378 | ₩30,402 | ₩30,324 | ₩30,402 | +0.08% | 600 |
|---|
| 2025.11.03 | ₩30,284 | ₩30,489 | ₩30,284 | ₩30,489 | +0.67% | 200 |
|---|
| 2025.10.31 | ₩30,525 | ₩30,525 | ₩30,525 | ₩30,525 | 0.00% | 600 |
|---|
| 2025.10.30 | ₩30,511 | ₩30,511 | ₩30,394 | ₩30,394 | -0.39% | 300 |
|---|
| 2025.10.29 | ₩30,544 | ₩30,544 | ₩30,544 | ₩30,544 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩30,765 | ₩30,765 | ₩30,646 | ₩30,646 | -0.39% | 500 |
|---|
| 2025.10.27 | ₩30,807 | ₩30,807 | ₩30,807 | ₩30,807 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩30,640 | ₩30,640 | ₩30,640 | ₩30,640 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩30,378 | ₩30,498 | ₩30,378 | ₩30,446 | +0.22% | 600 |
|---|
| 2025.10.22 | ₩30,378 | ₩30,378 | ₩30,311 | ₩30,323 | -0.18% | 600 |
|---|
| 2025.10.21 | ₩30,454 | ₩30,454 | ₩30,454 | ₩30,454 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩30,323 | ₩30,433 | ₩30,323 | ₩30,433 | +0.36% | 800 |
|---|
| 2025.10.17 | ₩30,242 | ₩30,242 | ₩30,242 | ₩30,242 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩30,421 | ₩30,421 | ₩30,079 | ₩30,079 | -1.12% | 800 |
|---|
| 2025.10.15 | ₩30,421 | ₩30,421 | ₩30,421 | ₩30,421 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩29,896 | ₩30,316 | ₩29,896 | ₩30,316 | +1.41% | 800 |
|---|
| 2025.10.13 | ₩29,954 | ₩29,954 | ₩29,954 | ₩29,954 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩29,619 | ₩29,619 | ₩29,619 | ₩29,619 | 0.00% | 100 |
|---|