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 | ₩35,363 | ₩35,363 | ₩35,363 | ₩35,363 | 0.00% | 100 |
| 2026.10.08 | ₩35,262 | ₩35,262 | ₩35,262 | ₩35,262 | 0.00% | 100 |
| 2026.10.07 | ₩35,043 | ₩35,043 | ₩35,043 | ₩35,043 | 0.00% | 3.9천 |
| 2026.10.06 | ₩35,135 | ₩35,135 | ₩35,135 | ₩35,135 | 0.00% | 100 |
| 2026.10.05 | ₩35,024 | ₩35,024 | ₩35,024 | ₩35,024 | 0.00% | 100 |
| 2026.10.02 | ₩34,966 | ₩34,966 | ₩34,966 | ₩34,966 | 0.00% | 100 |
| 2026.10.01 | ₩34,870 | ₩34,870 | ₩34,870 | ₩34,870 | 0.00% | 100 |
| 2026.09.30 | ₩34,829 | ₩34,829 | ₩34,829 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,829 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩34,883 | ₩34,883 | ₩34,883 | ₩34,883 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩35,109 | ₩35,220 | ₩35,109 | ₩35,115 | +0.02% | 900 |
|---|
| 2026.09.25 | ₩35,243 | ₩35,303 | ₩35,243 | ₩35,303 | +0.17% | 200 |
|---|
| 2026.09.24 | ₩35,064 | ₩35,064 | ₩35,064 | ₩35,064 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩35,119 | ₩35,119 | ₩35,119 | ₩35,119 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩35,274 | ₩35,274 | ₩35,274 | ₩35,274 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩35,576 | ₩35,576 | ₩35,576 | ₩35,576 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩35,497 | ₩35,570 | ₩35,350 | ₩35,548 | +0.14% | 7.3만 |
|---|
| 2026.09.17 | ₩35,645 | ₩35,645 | ₩35,645 | ₩35,645 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩35,631 | ₩35,631 | ₩35,393 | ₩35,393 | -0.67% | 200 |
|---|
| 2026.09.15 | ₩35,665 | ₩35,665 | ₩35,665 | ₩35,665 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩35,693 | ₩35,693 | ₩35,693 | ₩35,693 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩35,867 | ₩35,867 | ₩35,867 | ₩35,867 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩36,259 | ₩36,284 | ₩36,259 | ₩36,284 | +0.07% | 300 |
|---|
| 2026.09.03 | ₩36,479 | ₩36,493 | ₩36,479 | ₩36,493 | +0.04% | 200 |
|---|
| 2026.09.02 | ₩36,125 | ₩36,125 | ₩36,104 | ₩36,104 | -0.06% | 800 |
|---|
| 2026.09.01 | ₩35,812 | ₩35,812 | ₩35,812 | ₩35,812 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩35,942 | ₩35,942 | ₩35,942 | ₩35,942 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩36,102 | ₩36,102 | ₩36,102 | ₩36,102 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩36,077 | ₩36,077 | ₩36,077 | ₩36,077 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩36,200 | ₩36,200 | ₩36,200 | ₩36,200 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩36,136 | ₩36,136 | ₩36,136 | ₩36,136 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,072 | ₩36,100 | ₩36,018 | ₩36,100 | +0.08% | 3천 |
|---|
| 2026.08.21 | ₩35,955 | ₩35,955 | ₩35,955 | ₩35,955 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩36,085 | ₩36,085 | ₩35,759 | ₩35,759 | -0.90% | 1.4천 |
|---|
| 2026.08.19 | ₩36,112 | ₩36,112 | ₩36,112 | ₩36,112 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩36,125 | ₩36,132 | ₩36,125 | ₩36,132 | +0.02% | 200 |
|---|
| 2026.08.17 | ₩36,179 | ₩36,179 | ₩36,050 | ₩36,050 | -0.35% | 200 |
|---|
| 2026.08.14 | ₩36,152 | ₩36,152 | ₩36,128 | ₩36,128 | -0.07% | 200 |
|---|
| 2026.08.13 | ₩36,130 | ₩36,130 | ₩36,130 | ₩36,130 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩35,991 | ₩35,991 | ₩35,947 | ₩35,947 | -0.12% | 200 |
|---|
| 2026.08.11 | ₩35,938 | ₩35,938 | ₩35,886 | ₩35,886 | -0.15% | 100 |
|---|
| 2026.08.10 | ₩36,092 | ₩36,092 | ₩36,092 | ₩36,092 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩36,019 | ₩36,019 | ₩36,019 | ₩36,019 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩35,958 | ₩35,958 | ₩35,958 | ₩35,958 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩36,080 | ₩36,080 | ₩36,080 | ₩36,080 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩36,118 | ₩36,118 | ₩36,118 | ₩36,118 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩35,637 | ₩35,637 | ₩35,637 | ₩35,637 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩35,296 | ₩35,470 | ₩35,296 | ₩35,470 | +0.49% | 300 |
|---|
| 2026.07.30 | ₩35,497 | ₩35,497 | ₩35,497 | ₩35,497 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩35,417 | ₩35,417 | ₩35,137 | ₩35,137 | -0.79% | 400 |
|---|
| 2026.07.28 | ₩35,510 | ₩35,582 | ₩35,510 | ₩35,582 | +0.20% | 300 |
|---|
| 2026.07.27 | ₩35,216 | ₩35,366 | ₩35,216 | ₩35,366 | +0.43% | 100 |
|---|
| 2026.07.24 | ₩35,337 | ₩35,337 | ₩35,222 | ₩35,222 | -0.33% | 200 |
|---|
| 2026.07.23 | ₩35,049 | ₩35,049 | ₩35,049 | ₩35,049 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩35,320 | ₩35,320 | ₩35,320 | ₩35,320 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩35,136 | ₩35,308 | ₩35,136 | ₩35,308 | +0.49% | 200 |
|---|
| 2026.07.20 | ₩34,870 | ₩34,870 | ₩34,870 | ₩34,870 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩35,016 | ₩35,016 | ₩34,974 | ₩34,974 | -0.12% | 500 |
|---|
| 2026.07.16 | ₩34,985 | ₩34,985 | ₩34,985 | ₩34,985 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩35,069 | ₩35,069 | ₩35,049 | ₩35,049 | -0.06% | 200 |
|---|
| 2026.07.14 | ₩35,115 | ₩35,115 | ₩35,115 | ₩35,115 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,099 | ₩35,099 | ₩35,099 | ₩35,099 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩35,250 | ₩35,250 | ₩35,250 | ₩35,250 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩35,149 | ₩35,149 | ₩35,149 | ₩35,149 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩34,881 | ₩34,881 | ₩34,881 | ₩34,881 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩35,075 | ₩35,075 | ₩35,075 | ₩35,075 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,147 | ₩35,147 | ₩35,147 | ₩35,147 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩34,882 | ₩34,882 | ₩34,882 | ₩34,882 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩34,938 | ₩34,938 | ₩34,938 | ₩34,938 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩35,271 | ₩35,271 | ₩35,271 | ₩35,271 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩35,198 | ₩35,198 | ₩35,198 | ₩35,198 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩34,970 | ₩34,970 | ₩34,970 | ₩34,970 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩35,330 | ₩35,330 | ₩35,330 | ₩35,330 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩34,904 | ₩34,904 | ₩34,904 | ₩34,904 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩35,076 | ₩35,076 | ₩35,076 | ₩35,076 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩35,484 | ₩35,484 | ₩35,462 | ₩35,462 | -0.06% | 600 |
|---|
| 2026.06.18 | ₩35,350 | ₩35,350 | ₩35,282 | ₩35,282 | -0.19% | 200 |
|---|
| 2026.06.17 | ₩35,631 | ₩35,631 | ₩35,206 | ₩35,206 | -1.19% | 400 |
|---|
| 2026.06.16 | ₩35,604 | ₩35,604 | ₩35,500 | ₩35,500 | -0.29% | 400 |
|---|
| 2026.06.15 | ₩35,502 | ₩35,502 | ₩35,502 | ₩35,502 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩35,246 | ₩35,246 | ₩35,246 | ₩35,246 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩35,047 | ₩35,047 | ₩35,047 | ₩35,047 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩34,485 | ₩34,485 | ₩34,485 | ₩34,485 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩34,823 | ₩34,823 | ₩34,823 | ₩34,823 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩34,754 | ₩34,754 | ₩34,754 | ₩34,754 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩34,777 | ₩34,777 | ₩34,777 | ₩34,777 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩35,373 | ₩35,373 | ₩35,373 | ₩35,373 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩35,173 | ₩35,173 | ₩35,173 | ₩35,173 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩35,000 | ₩35,000 | ₩35,000 | ₩35,000 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩34,795 | ₩34,795 | ₩34,795 | ₩34,795 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩34,748 | ₩34,748 | ₩34,692 | ₩34,692 | -0.16% | 100 |
|---|
| 2026.05.28 | ₩34,608 | ₩34,608 | ₩34,608 | ₩34,608 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩34,552 | ₩34,552 | ₩34,552 | ₩34,552 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩34,765 | ₩34,765 | ₩34,765 | ₩34,765 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩34,327 | ₩34,327 | ₩34,327 | ₩34,327 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,749 | ₩33,749 | ₩33,749 | ₩33,749 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,518 | ₩33,518 | ₩33,518 | ₩33,518 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,352 | ₩33,352 | ₩33,159 | ₩33,159 | -0.58% | 200 |
|---|
| 2026.05.18 | ₩33,265 | ₩33,320 | ₩33,265 | ₩33,320 | +0.16% | 500 |
|---|
| 2026.05.15 | ₩33,178 | ₩33,178 | ₩33,119 | ₩33,119 | -0.18% | 200 |
|---|
| 2026.05.14 | ₩33,465 | ₩33,465 | ₩33,465 | ₩33,465 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,506 | ₩33,554 | ₩33,506 | ₩33,554 | +0.14% | 200 |
|---|
| 2026.05.12 | ₩33,612 | ₩33,612 | ₩33,612 | ₩33,612 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩33,768 | ₩33,768 | ₩33,768 | ₩33,768 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩33,681 | ₩33,681 | ₩33,681 | ₩33,681 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,393 | ₩33,393 | ₩33,393 | ₩33,393 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩33,731 | ₩33,731 | ₩33,731 | ₩33,731 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩33,375 | ₩33,375 | ₩33,375 | ₩33,375 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩33,044 | ₩33,118 | ₩32,932 | ₩32,932 | -0.34% | 300 |
|---|
| 2026.05.01 | ₩33,143 | ₩33,143 | ₩33,143 | ₩33,143 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩33,119 | ₩33,236 | ₩33,119 | ₩33,236 | +0.35% | 100 |
|---|
| 2026.04.29 | ₩32,672 | ₩32,672 | ₩32,672 | ₩32,672 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩32,638 | ₩32,638 | ₩32,638 | ₩32,638 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩32,753 | ₩32,753 | ₩32,753 | ₩32,753 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩32,762 | ₩32,762 | ₩32,762 | ₩32,762 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩32,884 | ₩32,884 | ₩32,884 | ₩32,884 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩32,932 | ₩32,932 | ₩32,932 | ₩32,932 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩32,919 | ₩32,919 | ₩32,919 | ₩32,919 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,051 | ₩33,065 | ₩32,970 | ₩32,970 | -0.25% | 400 |
|---|
| 2026.04.17 | ₩32,891 | ₩32,984 | ₩32,891 | ₩32,952 | +0.19% | 200 |
|---|
| 2026.04.16 | ₩32,623 | ₩32,623 | ₩32,623 | ₩32,623 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩32,514 | ₩32,514 | ₩32,514 | ₩32,514 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩32,638 | ₩32,638 | ₩32,638 | ₩32,638 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩32,539 | ₩32,539 | ₩32,539 | ₩32,539 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩32,236 | ₩32,236 | ₩32,189 | ₩32,189 | -0.15% | 200 |
|---|
| 2026.04.09 | ₩32,303 | ₩32,493 | ₩32,303 | ₩32,493 | +0.59% | 100 |
|---|
| 2026.04.08 | ₩32,276 | ₩32,448 | ₩32,276 | ₩32,448 | +0.53% | 100 |
|---|
| 2026.04.07 | ₩31,895 | ₩31,895 | ₩31,848 | ₩31,848 | -0.15% | 1천 |
|---|
| 2026.04.06 | ₩31,949 | ₩31,949 | ₩31,949 | ₩31,949 | 0.00% | 400 |
|---|
| 2026.04.02 | ₩31,811 | ₩31,811 | ₩31,811 | ₩31,811 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩31,822 | ₩31,822 | ₩31,822 | ₩31,822 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩31,601 | ₩31,652 | ₩31,601 | ₩31,652 | +0.16% | 200 |
|---|
| 2026.03.30 | ₩31,137 | ₩31,137 | ₩31,137 | ₩31,137 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩31,340 | ₩31,340 | ₩31,095 | ₩31,095 | -0.78% | 400 |
|---|
| 2026.03.26 | ₩31,453 | ₩31,453 | ₩31,453 | ₩31,453 | 0.00% | 300 |
|---|
| 2026.03.25 | ₩31,486 | ₩31,486 | ₩31,486 | ₩31,486 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩31,303 | ₩31,303 | ₩31,303 | ₩31,303 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩31,132 | ₩31,132 | ₩31,132 | ₩31,132 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩30,829 | ₩30,829 | ₩30,829 | ₩30,829 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩30,958 | ₩30,958 | ₩30,958 | ₩30,958 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩30,910 | ₩30,910 | ₩30,910 | ₩30,910 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩31,344 | ₩31,344 | ₩31,344 | ₩31,344 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩31,219 | ₩31,219 | ₩31,219 | ₩31,219 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩31,058 | ₩31,058 | ₩31,058 | ₩31,058 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩31,219 | ₩31,219 | ₩31,219 | ₩31,219 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩31,421 | ₩31,509 | ₩31,421 | ₩31,509 | +0.28% | 200 |
|---|
| 2026.03.10 | ₩31,781 | ₩31,781 | ₩31,532 | ₩31,532 | -0.79% | 100 |
|---|
| 2026.03.09 | ₩31,741 | ₩31,741 | ₩31,700 | ₩31,700 | -0.13% | 200 |
|---|
| 2026.03.06 | ₩31,688 | ₩31,701 | ₩31,621 | ₩31,701 | +0.04% | 6.8만 |
|---|
| 2026.03.05 | ₩32,116 | ₩32,116 | ₩31,902 | ₩31,977 | -0.43% | 500 |
|---|
| 2026.03.04 | ₩32,276 | ₩32,343 | ₩32,276 | ₩32,335 | +0.18% | 1.3천 |
|---|
| 2026.03.03 | ₩31,621 | ₩32,157 | ₩31,621 | ₩32,157 | +1.69% | 200 |
|---|
| 2026.03.02 | ₩32,256 | ₩32,509 | ₩32,256 | ₩32,424 | +0.52% | 700 |
|---|
| 2026.02.27 | ₩32,289 | ₩32,420 | ₩32,283 | ₩32,420 | +0.41% | 900 |
|---|
| 2026.02.26 | ₩32,623 | ₩32,656 | ₩32,570 | ₩32,656 | +0.10% | 600 |
|---|
| 2026.02.25 | ₩32,530 | ₩32,593 | ₩32,530 | ₩32,593 | +0.19% | 1.3천 |
|---|
| 2026.02.24 | ₩32,430 | ₩32,430 | ₩32,430 | ₩32,430 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩32,142 | ₩32,170 | ₩32,049 | ₩32,170 | +0.09% | 700 |
|---|
| 2026.02.20 | ₩32,619 | ₩32,619 | ₩32,619 | ₩32,619 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩32,597 | ₩32,597 | ₩32,597 | ₩32,597 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩32,817 | ₩32,817 | ₩32,817 | ₩32,817 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩32,543 | ₩32,610 | ₩32,543 | ₩32,554 | +0.03% | 300 |
|---|
| 2026.02.13 | ₩32,515 | ₩32,650 | ₩32,515 | ₩32,551 | +0.11% | 900 |
|---|
| 2026.02.12 | ₩32,423 | ₩32,423 | ₩32,248 | ₩32,248 | -0.54% | 200 |
|---|
| 2026.02.11 | ₩32,904 | ₩32,904 | ₩32,797 | ₩32,797 | -0.32% | 600 |
|---|
| 2026.02.10 | ₩32,931 | ₩32,944 | ₩32,805 | ₩32,805 | -0.38% | 700 |
|---|
| 2026.02.09 | ₩32,958 | ₩32,971 | ₩32,913 | ₩32,913 | -0.13% | 200 |
|---|
| 2026.02.06 | ₩32,756 | ₩32,880 | ₩32,673 | ₩32,880 | +0.38% | 600 |
|---|
| 2026.02.05 | ₩32,276 | ₩32,276 | ₩32,202 | ₩32,202 | -0.23% | 400 |
|---|
| 2026.02.04 | ₩32,581 | ₩32,597 | ₩32,499 | ₩32,499 | -0.25% | 1천 |
|---|
| 2026.02.03 | ₩32,503 | ₩32,503 | ₩32,216 | ₩32,378 | -0.39% | 800 |
|---|
| 2026.02.02 | ₩32,530 | ₩32,530 | ₩32,529 | ₩32,529 | -0.00% | 200 |
|---|
| 2026.01.30 | ₩32,263 | ₩32,358 | ₩32,263 | ₩32,358 | +0.29% | 100 |
|---|
| 2026.01.29 | ₩32,443 | ₩32,443 | ₩32,407 | ₩32,407 | -0.11% | 500 |
|---|
| 2026.01.28 | ₩32,289 | ₩32,340 | ₩32,289 | ₩32,340 | +0.16% | 300 |
|---|
| 2026.01.27 | ₩32,329 | ₩32,387 | ₩32,329 | ₩32,387 | +0.18% | 200 |
|---|
| 2026.01.26 | ₩32,276 | ₩32,303 | ₩32,276 | ₩32,299 | +0.07% | 400 |
|---|
| 2026.01.23 | ₩32,065 | ₩32,096 | ₩32,065 | ₩32,093 | +0.09% | 600 |
|---|
| 2026.01.22 | ₩32,396 | ₩32,396 | ₩32,280 | ₩32,280 | -0.36% | 300 |
|---|
| 2026.01.21 | ₩32,116 | ₩32,223 | ₩32,116 | ₩32,220 | +0.32% | 200 |
|---|
| 2026.01.20 | ₩31,915 | ₩31,915 | ₩31,795 | ₩31,840 | -0.23% | 9.7천 |
|---|
| 2026.01.16 | ₩32,241 | ₩32,241 | ₩32,241 | ₩32,241 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩32,182 | ₩32,317 | ₩32,182 | ₩32,317 | +0.42% | 200 |
|---|
| 2026.01.14 | ₩32,022 | ₩32,160 | ₩32,022 | ₩32,160 | +0.43% | 1.6천 |
|---|
| 2026.01.13 | ₩32,096 | ₩32,096 | ₩32,026 | ₩32,026 | -0.22% | 300 |
|---|
| 2026.01.12 | ₩32,154 | ₩32,154 | ₩32,154 | ₩32,154 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩32,224 | ₩32,224 | ₩32,224 | ₩32,224 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩32,146 | ₩32,146 | ₩32,146 | ₩32,146 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩31,942 | ₩31,942 | ₩31,942 | ₩31,942 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩32,022 | ₩32,240 | ₩32,022 | ₩32,240 | +0.68% | 1.5천 |
|---|
| 2026.01.05 | ₩32,070 | ₩32,070 | ₩32,070 | ₩32,070 | 0.00% | 300 |
|---|
| 2026.01.02 | ₩31,554 | ₩31,713 | ₩31,554 | ₩31,713 | +0.50% | 300 |
|---|
| 2025.12.31 | ₩31,648 | ₩31,648 | ₩31,493 | ₩31,493 | -0.49% | 200 |
|---|
| 2025.12.30 | ₩31,728 | ₩31,728 | ₩31,728 | ₩31,728 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩31,799 | ₩31,799 | ₩31,799 | ₩31,799 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩31,965 | ₩31,965 | ₩31,965 | ₩31,965 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩32,035 | ₩32,049 | ₩32,005 | ₩32,005 | -0.10% | 2.3천 |
|---|
| 2025.12.23 | ₩31,822 | ₩31,864 | ₩31,808 | ₩31,864 | +0.13% | 1.8천 |
|---|
| 2025.12.22 | ₩31,788 | ₩31,803 | ₩31,788 | ₩31,803 | +0.05% | 800 |
|---|
| 2025.12.19 | ₩31,529 | ₩31,529 | ₩31,529 | ₩31,529 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩31,802 | ₩31,802 | ₩31,802 | ₩31,802 | 0.00% | 300 |
|---|
| 2025.12.17 | ₩31,741 | ₩31,760 | ₩31,741 | ₩31,760 | +0.06% | 100 |
|---|
| 2025.12.16 | ₩31,756 | ₩31,756 | ₩31,756 | ₩31,756 | 0.00% | 300 |
|---|
| 2025.12.15 | ₩31,979 | ₩32,027 | ₩31,955 | ₩32,027 | +0.15% | 700 |
|---|
| 2025.12.12 | ₩31,911 | ₩31,911 | ₩31,911 | ₩31,911 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩32,093 | ₩32,093 | ₩32,093 | ₩32,093 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩31,776 | ₩31,776 | ₩31,776 | ₩31,776 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩31,208 | ₩31,208 | ₩31,208 | ₩31,208 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩31,159 | ₩31,159 | ₩31,159 | ₩31,159 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩31,220 | ₩31,220 | ₩31,220 | ₩31,220 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩31,247 | ₩31,247 | ₩31,242 | ₩31,242 | -0.02% | 200 |
|---|
| 2025.12.03 | ₩31,181 | ₩31,181 | ₩31,181 | ₩31,181 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩30,980 | ₩30,980 | ₩30,954 | ₩30,954 | -0.08% | 800 |
|---|
| 2025.12.01 | ₩31,069 | ₩31,069 | ₩30,977 | ₩30,977 | -0.30% | 300 |
|---|
| 2025.11.28 | ₩31,123 | ₩31,123 | ₩31,123 | ₩31,123 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩30,712 | ₩31,018 | ₩30,712 | ₩31,018 | +1.00% | 300 |
|---|
| 2025.11.25 | ₩30,649 | ₩30,776 | ₩30,649 | ₩30,776 | +0.41% | 300 |
|---|
| 2025.11.24 | ₩30,418 | ₩30,430 | ₩30,418 | ₩30,430 | +0.04% | 100 |
|---|
| 2025.11.21 | ₩30,111 | ₩30,361 | ₩30,111 | ₩30,361 | +0.83% | 200 |
|---|
| 2025.11.20 | ₩29,952 | ₩29,952 | ₩29,952 | ₩29,952 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩30,311 | ₩30,388 | ₩30,311 | ₩30,388 | +0.25% | 500 |
|---|
| 2025.11.18 | ₩30,421 | ₩30,421 | ₩30,421 | ₩30,421 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩30,262 | ₩30,262 | ₩30,262 | ₩30,262 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩30,512 | ₩30,633 | ₩30,512 | ₩30,633 | +0.40% | 600 |
|---|
| 2025.11.13 | ₩30,759 | ₩30,806 | ₩30,728 | ₩30,728 | -0.10% | 300 |
|---|
| 2025.11.12 | ₩31,073 | ₩31,176 | ₩31,073 | ₩31,176 | +0.33% | 200 |
|---|
| 2025.11.11 | ₩31,032 | ₩31,032 | ₩30,977 | ₩30,977 | -0.18% | 100 |
|---|
| 2025.11.10 | ₩30,794 | ₩30,794 | ₩30,794 | ₩30,794 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩30,573 | ₩30,573 | ₩30,573 | ₩30,573 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩30,405 | ₩30,500 | ₩30,405 | ₩30,500 | +0.31% | 300 |
|---|
| 2025.11.05 | ₩30,644 | ₩30,644 | ₩30,644 | ₩30,644 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩30,392 | ₩30,416 | ₩30,338 | ₩30,416 | +0.08% | 600 |
|---|
| 2025.11.03 | ₩30,298 | ₩30,502 | ₩30,298 | ₩30,502 | +0.67% | 200 |
|---|
| 2025.10.31 | ₩30,539 | ₩30,539 | ₩30,539 | ₩30,539 | 0.00% | 600 |
|---|
| 2025.10.30 | ₩30,525 | ₩30,525 | ₩30,408 | ₩30,408 | -0.39% | 300 |
|---|
| 2025.10.29 | ₩30,557 | ₩30,557 | ₩30,557 | ₩30,557 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩30,779 | ₩30,779 | ₩30,660 | ₩30,660 | -0.39% | 500 |
|---|
| 2025.10.27 | ₩30,821 | ₩30,821 | ₩30,821 | ₩30,821 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩30,654 | ₩30,654 | ₩30,654 | ₩30,654 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩30,392 | ₩30,512 | ₩30,392 | ₩30,460 | +0.22% | 600 |
|---|
| 2025.10.22 | ₩30,392 | ₩30,392 | ₩30,325 | ₩30,337 | -0.18% | 600 |
|---|
| 2025.10.21 | ₩30,468 | ₩30,468 | ₩30,468 | ₩30,468 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩30,337 | ₩30,446 | ₩30,337 | ₩30,446 | +0.36% | 800 |
|---|
| 2025.10.17 | ₩30,255 | ₩30,255 | ₩30,255 | ₩30,255 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩30,434 | ₩30,434 | ₩30,092 | ₩30,092 | -1.12% | 800 |
|---|
| 2025.10.15 | ₩30,434 | ₩30,434 | ₩30,434 | ₩30,434 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩29,909 | ₩30,330 | ₩29,909 | ₩30,330 | +1.41% | 800 |
|---|
| 2025.10.13 | ₩29,968 | ₩29,968 | ₩29,968 | ₩29,968 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩29,632 | ₩29,632 | ₩29,632 | ₩29,632 | 0.00% | 100 |
|---|