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 | ₩35,414 | ₩35,414 | ₩35,414 | ₩35,414 | 0.00% | 100 |
| 2026.10.08 | ₩35,313 | ₩35,313 | ₩35,313 | ₩35,313 | 0.00% | 100 |
| 2026.10.07 | ₩35,093 | ₩35,093 | ₩35,093 | ₩35,093 | 0.00% | 3.9천 |
| 2026.10.06 | ₩35,185 | ₩35,185 | ₩35,185 | ₩35,185 | 0.00% | 100 |
| 2026.10.05 | ₩35,074 | ₩35,074 | ₩35,074 | ₩35,074 | 0.00% | 100 |
| 2026.10.02 | ₩35,017 | ₩35,017 | ₩35,017 | ₩35,017 | 0.00% | 100 |
| 2026.10.01 | ₩34,920 | ₩34,920 | ₩34,920 | ₩34,920 | 0.00% | 100 |
| 2026.09.30 | ₩34,879 | ₩34,879 | ₩34,879 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,879 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩34,934 | ₩34,934 | ₩34,934 | ₩34,934 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩35,160 | ₩35,271 | ₩35,160 | ₩35,165 | +0.02% | 900 |
|---|
| 2026.09.25 | ₩35,294 | ₩35,354 | ₩35,294 | ₩35,354 | +0.17% | 200 |
|---|
| 2026.09.24 | ₩35,115 | ₩35,115 | ₩35,115 | ₩35,115 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩35,169 | ₩35,169 | ₩35,169 | ₩35,169 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩35,325 | ₩35,325 | ₩35,325 | ₩35,325 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩35,627 | ₩35,627 | ₩35,627 | ₩35,627 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩35,548 | ₩35,622 | ₩35,401 | ₩35,599 | +0.14% | 7.3만 |
|---|
| 2026.09.17 | ₩35,697 | ₩35,697 | ₩35,697 | ₩35,697 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩35,682 | ₩35,682 | ₩35,444 | ₩35,444 | -0.67% | 200 |
|---|
| 2026.09.15 | ₩35,717 | ₩35,717 | ₩35,717 | ₩35,717 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩35,745 | ₩35,745 | ₩35,745 | ₩35,745 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩35,919 | ₩35,919 | ₩35,919 | ₩35,919 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩36,311 | ₩36,336 | ₩36,311 | ₩36,336 | +0.07% | 300 |
|---|
| 2026.09.03 | ₩36,532 | ₩36,545 | ₩36,532 | ₩36,545 | +0.04% | 200 |
|---|
| 2026.09.02 | ₩36,177 | ₩36,177 | ₩36,156 | ₩36,156 | -0.06% | 800 |
|---|
| 2026.09.01 | ₩35,864 | ₩35,864 | ₩35,864 | ₩35,864 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩35,994 | ₩35,994 | ₩35,994 | ₩35,994 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩36,154 | ₩36,154 | ₩36,154 | ₩36,154 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩36,129 | ₩36,129 | ₩36,129 | ₩36,129 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩36,252 | ₩36,252 | ₩36,252 | ₩36,252 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩36,188 | ₩36,188 | ₩36,188 | ₩36,188 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,124 | ₩36,152 | ₩36,070 | ₩36,152 | +0.08% | 3천 |
|---|
| 2026.08.21 | ₩36,007 | ₩36,007 | ₩36,007 | ₩36,007 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩36,137 | ₩36,137 | ₩35,810 | ₩35,810 | -0.90% | 1.4천 |
|---|
| 2026.08.19 | ₩36,164 | ₩36,164 | ₩36,164 | ₩36,164 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩36,177 | ₩36,184 | ₩36,177 | ₩36,184 | +0.02% | 200 |
|---|
| 2026.08.17 | ₩36,231 | ₩36,231 | ₩36,102 | ₩36,102 | -0.35% | 200 |
|---|
| 2026.08.14 | ₩36,204 | ₩36,204 | ₩36,180 | ₩36,180 | -0.07% | 200 |
|---|
| 2026.08.13 | ₩36,183 | ₩36,183 | ₩36,183 | ₩36,183 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩36,043 | ₩36,043 | ₩35,999 | ₩35,999 | -0.12% | 200 |
|---|
| 2026.08.11 | ₩35,990 | ₩35,990 | ₩35,938 | ₩35,938 | -0.15% | 100 |
|---|
| 2026.08.10 | ₩36,144 | ₩36,144 | ₩36,144 | ₩36,144 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩36,071 | ₩36,071 | ₩36,071 | ₩36,071 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩36,010 | ₩36,010 | ₩36,010 | ₩36,010 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩36,132 | ₩36,132 | ₩36,132 | ₩36,132 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩36,171 | ₩36,171 | ₩36,171 | ₩36,171 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩35,689 | ₩35,689 | ₩35,689 | ₩35,689 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩35,347 | ₩35,521 | ₩35,347 | ₩35,521 | +0.49% | 300 |
|---|
| 2026.07.30 | ₩35,548 | ₩35,548 | ₩35,548 | ₩35,548 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩35,468 | ₩35,468 | ₩35,188 | ₩35,188 | -0.79% | 400 |
|---|
| 2026.07.28 | ₩35,562 | ₩35,634 | ₩35,562 | ₩35,634 | +0.20% | 300 |
|---|
| 2026.07.27 | ₩35,267 | ₩35,417 | ₩35,267 | ₩35,417 | +0.43% | 100 |
|---|
| 2026.07.24 | ₩35,388 | ₩35,388 | ₩35,272 | ₩35,272 | -0.33% | 200 |
|---|
| 2026.07.23 | ₩35,100 | ₩35,100 | ₩35,100 | ₩35,100 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩35,371 | ₩35,371 | ₩35,371 | ₩35,371 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩35,187 | ₩35,359 | ₩35,187 | ₩35,359 | +0.49% | 200 |
|---|
| 2026.07.20 | ₩34,920 | ₩34,920 | ₩34,920 | ₩34,920 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩35,066 | ₩35,066 | ₩35,025 | ₩35,025 | -0.12% | 500 |
|---|
| 2026.07.16 | ₩35,036 | ₩35,036 | ₩35,036 | ₩35,036 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩35,120 | ₩35,120 | ₩35,100 | ₩35,100 | -0.06% | 200 |
|---|
| 2026.07.14 | ₩35,165 | ₩35,165 | ₩35,165 | ₩35,165 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,149 | ₩35,149 | ₩35,149 | ₩35,149 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩35,301 | ₩35,301 | ₩35,301 | ₩35,301 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩35,200 | ₩35,200 | ₩35,200 | ₩35,200 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩34,931 | ₩34,931 | ₩34,931 | ₩34,931 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩35,125 | ₩35,125 | ₩35,125 | ₩35,125 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,198 | ₩35,198 | ₩35,198 | ₩35,198 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩34,933 | ₩34,933 | ₩34,933 | ₩34,933 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩34,989 | ₩34,989 | ₩34,989 | ₩34,989 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩35,322 | ₩35,322 | ₩35,322 | ₩35,322 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩35,248 | ₩35,248 | ₩35,248 | ₩35,248 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩35,021 | ₩35,021 | ₩35,021 | ₩35,021 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩35,381 | ₩35,381 | ₩35,381 | ₩35,381 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩34,954 | ₩34,954 | ₩34,954 | ₩34,954 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩35,127 | ₩35,127 | ₩35,127 | ₩35,127 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩35,535 | ₩35,535 | ₩35,513 | ₩35,513 | -0.06% | 600 |
|---|
| 2026.06.18 | ₩35,401 | ₩35,401 | ₩35,333 | ₩35,333 | -0.19% | 200 |
|---|
| 2026.06.17 | ₩35,682 | ₩35,682 | ₩35,256 | ₩35,256 | -1.19% | 400 |
|---|
| 2026.06.16 | ₩35,655 | ₩35,655 | ₩35,551 | ₩35,551 | -0.29% | 400 |
|---|
| 2026.06.15 | ₩35,554 | ₩35,554 | ₩35,554 | ₩35,554 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩35,297 | ₩35,297 | ₩35,297 | ₩35,297 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩35,097 | ₩35,097 | ₩35,097 | ₩35,097 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩34,535 | ₩34,535 | ₩34,535 | ₩34,535 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩34,874 | ₩34,874 | ₩34,874 | ₩34,874 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩34,804 | ₩34,804 | ₩34,804 | ₩34,804 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩34,827 | ₩34,827 | ₩34,827 | ₩34,827 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩35,424 | ₩35,424 | ₩35,424 | ₩35,424 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩35,224 | ₩35,224 | ₩35,224 | ₩35,224 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩35,050 | ₩35,050 | ₩35,050 | ₩35,050 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩34,846 | ₩34,846 | ₩34,846 | ₩34,846 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩34,799 | ₩34,799 | ₩34,742 | ₩34,742 | -0.16% | 100 |
|---|
| 2026.05.28 | ₩34,658 | ₩34,658 | ₩34,658 | ₩34,658 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩34,602 | ₩34,602 | ₩34,602 | ₩34,602 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩34,815 | ₩34,815 | ₩34,815 | ₩34,815 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩34,377 | ₩34,377 | ₩34,377 | ₩34,377 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,798 | ₩33,798 | ₩33,798 | ₩33,798 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,566 | ₩33,566 | ₩33,566 | ₩33,566 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,400 | ₩33,400 | ₩33,207 | ₩33,207 | -0.58% | 200 |
|---|
| 2026.05.18 | ₩33,313 | ₩33,368 | ₩33,313 | ₩33,368 | +0.16% | 500 |
|---|
| 2026.05.15 | ₩33,226 | ₩33,226 | ₩33,167 | ₩33,167 | -0.18% | 200 |
|---|
| 2026.05.14 | ₩33,514 | ₩33,514 | ₩33,514 | ₩33,514 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,554 | ₩33,602 | ₩33,554 | ₩33,602 | +0.14% | 200 |
|---|
| 2026.05.12 | ₩33,661 | ₩33,661 | ₩33,661 | ₩33,661 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩33,816 | ₩33,816 | ₩33,816 | ₩33,816 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩33,729 | ₩33,729 | ₩33,729 | ₩33,729 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,442 | ₩33,442 | ₩33,442 | ₩33,442 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩33,780 | ₩33,780 | ₩33,780 | ₩33,780 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩33,423 | ₩33,423 | ₩33,423 | ₩33,423 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩33,092 | ₩33,166 | ₩32,980 | ₩32,980 | -0.34% | 300 |
|---|
| 2026.05.01 | ₩33,191 | ₩33,191 | ₩33,191 | ₩33,191 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩33,167 | ₩33,284 | ₩33,167 | ₩33,284 | +0.35% | 100 |
|---|
| 2026.04.29 | ₩32,719 | ₩32,719 | ₩32,719 | ₩32,719 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩32,685 | ₩32,685 | ₩32,685 | ₩32,685 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩32,800 | ₩32,800 | ₩32,800 | ₩32,800 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩32,810 | ₩32,810 | ₩32,810 | ₩32,810 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩32,932 | ₩32,932 | ₩32,932 | ₩32,932 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩32,980 | ₩32,980 | ₩32,980 | ₩32,980 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩32,966 | ₩32,966 | ₩32,966 | ₩32,966 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,099 | ₩33,112 | ₩33,017 | ₩33,017 | -0.25% | 400 |
|---|
| 2026.04.17 | ₩32,938 | ₩33,032 | ₩32,938 | ₩33,000 | +0.19% | 200 |
|---|
| 2026.04.16 | ₩32,671 | ₩32,671 | ₩32,671 | ₩32,671 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩32,561 | ₩32,561 | ₩32,561 | ₩32,561 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩32,685 | ₩32,685 | ₩32,685 | ₩32,685 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩32,586 | ₩32,586 | ₩32,586 | ₩32,586 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩32,282 | ₩32,282 | ₩32,236 | ₩32,236 | -0.15% | 200 |
|---|
| 2026.04.09 | ₩32,349 | ₩32,539 | ₩32,349 | ₩32,539 | +0.59% | 100 |
|---|
| 2026.04.08 | ₩32,323 | ₩32,495 | ₩32,323 | ₩32,495 | +0.53% | 100 |
|---|
| 2026.04.07 | ₩31,941 | ₩31,941 | ₩31,894 | ₩31,894 | -0.15% | 1천 |
|---|
| 2026.04.06 | ₩31,995 | ₩31,995 | ₩31,995 | ₩31,995 | 0.00% | 400 |
|---|
| 2026.04.02 | ₩31,857 | ₩31,857 | ₩31,857 | ₩31,857 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩31,868 | ₩31,868 | ₩31,868 | ₩31,868 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩31,647 | ₩31,698 | ₩31,647 | ₩31,698 | +0.16% | 200 |
|---|
| 2026.03.30 | ₩31,182 | ₩31,182 | ₩31,182 | ₩31,182 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩31,386 | ₩31,386 | ₩31,139 | ₩31,139 | -0.78% | 400 |
|---|
| 2026.03.26 | ₩31,498 | ₩31,498 | ₩31,498 | ₩31,498 | 0.00% | 300 |
|---|
| 2026.03.25 | ₩31,532 | ₩31,532 | ₩31,532 | ₩31,532 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩31,348 | ₩31,348 | ₩31,348 | ₩31,348 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩31,177 | ₩31,177 | ₩31,177 | ₩31,177 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩30,873 | ₩30,873 | ₩30,873 | ₩30,873 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩31,003 | ₩31,003 | ₩31,003 | ₩31,003 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩30,955 | ₩30,955 | ₩30,955 | ₩30,955 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩31,390 | ₩31,390 | ₩31,390 | ₩31,390 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩31,264 | ₩31,264 | ₩31,264 | ₩31,264 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩31,103 | ₩31,103 | ₩31,103 | ₩31,103 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩31,264 | ₩31,264 | ₩31,264 | ₩31,264 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩31,466 | ₩31,554 | ₩31,466 | ₩31,554 | +0.28% | 200 |
|---|
| 2026.03.10 | ₩31,827 | ₩31,827 | ₩31,577 | ₩31,577 | -0.79% | 100 |
|---|
| 2026.03.09 | ₩31,787 | ₩31,787 | ₩31,746 | ₩31,746 | -0.13% | 200 |
|---|
| 2026.03.06 | ₩31,734 | ₩31,747 | ₩31,667 | ₩31,747 | +0.04% | 6.8만 |
|---|
| 2026.03.05 | ₩32,162 | ₩32,162 | ₩31,948 | ₩32,023 | -0.43% | 500 |
|---|
| 2026.03.04 | ₩32,323 | ₩32,390 | ₩32,323 | ₩32,381 | +0.18% | 1.3천 |
|---|
| 2026.03.03 | ₩31,667 | ₩32,203 | ₩31,667 | ₩32,203 | +1.69% | 200 |
|---|
| 2026.03.02 | ₩32,303 | ₩32,555 | ₩32,303 | ₩32,471 | +0.52% | 700 |
|---|
| 2026.02.27 | ₩32,336 | ₩32,467 | ₩32,329 | ₩32,467 | +0.41% | 900 |
|---|
| 2026.02.26 | ₩32,671 | ₩32,703 | ₩32,617 | ₩32,703 | +0.10% | 600 |
|---|
| 2026.02.25 | ₩32,577 | ₩32,640 | ₩32,577 | ₩32,640 | +0.19% | 1.3천 |
|---|
| 2026.02.24 | ₩32,477 | ₩32,477 | ₩32,477 | ₩32,477 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩32,189 | ₩32,217 | ₩32,095 | ₩32,217 | +0.09% | 700 |
|---|
| 2026.02.20 | ₩32,667 | ₩32,667 | ₩32,667 | ₩32,667 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩32,644 | ₩32,644 | ₩32,644 | ₩32,644 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩32,865 | ₩32,865 | ₩32,865 | ₩32,865 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩32,590 | ₩32,657 | ₩32,590 | ₩32,601 | +0.03% | 300 |
|---|
| 2026.02.13 | ₩32,562 | ₩32,697 | ₩32,562 | ₩32,598 | +0.11% | 900 |
|---|
| 2026.02.12 | ₩32,470 | ₩32,470 | ₩32,294 | ₩32,294 | -0.54% | 200 |
|---|
| 2026.02.11 | ₩32,952 | ₩32,952 | ₩32,845 | ₩32,845 | -0.32% | 600 |
|---|
| 2026.02.10 | ₩32,978 | ₩32,992 | ₩32,853 | ₩32,853 | -0.38% | 700 |
|---|
| 2026.02.09 | ₩33,005 | ₩33,019 | ₩32,961 | ₩32,961 | -0.13% | 200 |
|---|
| 2026.02.06 | ₩32,803 | ₩32,928 | ₩32,720 | ₩32,928 | +0.38% | 600 |
|---|
| 2026.02.05 | ₩32,323 | ₩32,323 | ₩32,249 | ₩32,249 | -0.23% | 400 |
|---|
| 2026.02.04 | ₩32,628 | ₩32,644 | ₩32,546 | ₩32,546 | -0.25% | 1천 |
|---|
| 2026.02.03 | ₩32,550 | ₩32,550 | ₩32,262 | ₩32,424 | -0.39% | 800 |
|---|
| 2026.02.02 | ₩32,577 | ₩32,577 | ₩32,576 | ₩32,576 | -0.00% | 200 |
|---|
| 2026.01.30 | ₩32,309 | ₩32,404 | ₩32,309 | ₩32,404 | +0.29% | 100 |
|---|
| 2026.01.29 | ₩32,490 | ₩32,490 | ₩32,454 | ₩32,454 | -0.11% | 500 |
|---|
| 2026.01.28 | ₩32,336 | ₩32,387 | ₩32,336 | ₩32,387 | +0.16% | 300 |
|---|
| 2026.01.27 | ₩32,376 | ₩32,434 | ₩32,376 | ₩32,434 | +0.18% | 200 |
|---|
| 2026.01.26 | ₩32,323 | ₩32,349 | ₩32,323 | ₩32,345 | +0.07% | 400 |
|---|
| 2026.01.23 | ₩32,111 | ₩32,142 | ₩32,111 | ₩32,139 | +0.09% | 600 |
|---|
| 2026.01.22 | ₩32,443 | ₩32,443 | ₩32,327 | ₩32,327 | -0.36% | 300 |
|---|
| 2026.01.21 | ₩32,162 | ₩32,269 | ₩32,162 | ₩32,266 | +0.32% | 200 |
|---|
| 2026.01.20 | ₩31,961 | ₩31,961 | ₩31,841 | ₩31,886 | -0.23% | 9.7천 |
|---|
| 2026.01.16 | ₩32,288 | ₩32,288 | ₩32,288 | ₩32,288 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩32,229 | ₩32,364 | ₩32,229 | ₩32,364 | +0.42% | 200 |
|---|
| 2026.01.14 | ₩32,068 | ₩32,206 | ₩32,068 | ₩32,206 | +0.43% | 1.6천 |
|---|
| 2026.01.13 | ₩32,142 | ₩32,142 | ₩32,072 | ₩32,072 | -0.22% | 300 |
|---|
| 2026.01.12 | ₩32,201 | ₩32,201 | ₩32,201 | ₩32,201 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩32,270 | ₩32,270 | ₩32,270 | ₩32,270 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩32,193 | ₩32,193 | ₩32,193 | ₩32,193 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩31,988 | ₩31,988 | ₩31,988 | ₩31,988 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩32,068 | ₩32,286 | ₩32,068 | ₩32,286 | +0.68% | 1.5천 |
|---|
| 2026.01.05 | ₩32,116 | ₩32,116 | ₩32,116 | ₩32,116 | 0.00% | 300 |
|---|
| 2026.01.02 | ₩31,600 | ₩31,759 | ₩31,600 | ₩31,759 | +0.50% | 300 |
|---|
| 2025.12.31 | ₩31,694 | ₩31,694 | ₩31,538 | ₩31,538 | -0.49% | 200 |
|---|
| 2025.12.30 | ₩31,774 | ₩31,774 | ₩31,774 | ₩31,774 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩31,845 | ₩31,845 | ₩31,845 | ₩31,845 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩32,011 | ₩32,011 | ₩32,011 | ₩32,011 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩32,082 | ₩32,095 | ₩32,051 | ₩32,051 | -0.10% | 2.3천 |
|---|
| 2025.12.23 | ₩31,868 | ₩31,910 | ₩31,854 | ₩31,910 | +0.13% | 1.8천 |
|---|
| 2025.12.22 | ₩31,834 | ₩31,849 | ₩31,834 | ₩31,849 | +0.05% | 800 |
|---|
| 2025.12.19 | ₩31,574 | ₩31,574 | ₩31,574 | ₩31,574 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩31,847 | ₩31,847 | ₩31,847 | ₩31,847 | 0.00% | 300 |
|---|
| 2025.12.17 | ₩31,787 | ₩31,806 | ₩31,787 | ₩31,806 | +0.06% | 100 |
|---|
| 2025.12.16 | ₩31,802 | ₩31,802 | ₩31,802 | ₩31,802 | 0.00% | 300 |
|---|
| 2025.12.15 | ₩32,025 | ₩32,074 | ₩32,001 | ₩32,074 | +0.15% | 700 |
|---|
| 2025.12.12 | ₩31,957 | ₩31,957 | ₩31,957 | ₩31,957 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩32,139 | ₩32,139 | ₩32,139 | ₩32,139 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩31,822 | ₩31,822 | ₩31,822 | ₩31,822 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩31,253 | ₩31,253 | ₩31,253 | ₩31,253 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩31,204 | ₩31,204 | ₩31,204 | ₩31,204 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩31,265 | ₩31,265 | ₩31,265 | ₩31,265 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩31,292 | ₩31,292 | ₩31,287 | ₩31,287 | -0.02% | 200 |
|---|
| 2025.12.03 | ₩31,226 | ₩31,226 | ₩31,226 | ₩31,226 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩31,024 | ₩31,024 | ₩30,999 | ₩30,999 | -0.08% | 800 |
|---|
| 2025.12.01 | ₩31,114 | ₩31,114 | ₩31,022 | ₩31,022 | -0.30% | 300 |
|---|
| 2025.11.28 | ₩31,168 | ₩31,168 | ₩31,168 | ₩31,168 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩30,757 | ₩31,063 | ₩30,757 | ₩31,063 | +1.00% | 300 |
|---|
| 2025.11.25 | ₩30,694 | ₩30,821 | ₩30,694 | ₩30,821 | +0.41% | 300 |
|---|
| 2025.11.24 | ₩30,462 | ₩30,474 | ₩30,462 | ₩30,474 | +0.04% | 100 |
|---|
| 2025.11.21 | ₩30,154 | ₩30,405 | ₩30,154 | ₩30,405 | +0.83% | 200 |
|---|
| 2025.11.20 | ₩29,995 | ₩29,995 | ₩29,995 | ₩29,995 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩30,355 | ₩30,431 | ₩30,355 | ₩30,431 | +0.25% | 500 |
|---|
| 2025.11.18 | ₩30,465 | ₩30,465 | ₩30,465 | ₩30,465 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩30,306 | ₩30,306 | ₩30,306 | ₩30,306 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩30,556 | ₩30,678 | ₩30,556 | ₩30,678 | +0.40% | 600 |
|---|
| 2025.11.13 | ₩30,804 | ₩30,850 | ₩30,773 | ₩30,773 | -0.10% | 300 |
|---|
| 2025.11.12 | ₩31,118 | ₩31,221 | ₩31,118 | ₩31,221 | +0.33% | 200 |
|---|
| 2025.11.11 | ₩31,077 | ₩31,077 | ₩31,022 | ₩31,022 | -0.18% | 100 |
|---|
| 2025.11.10 | ₩30,838 | ₩30,838 | ₩30,838 | ₩30,838 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩30,617 | ₩30,617 | ₩30,617 | ₩30,617 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩30,449 | ₩30,544 | ₩30,449 | ₩30,544 | +0.31% | 300 |
|---|
| 2025.11.05 | ₩30,688 | ₩30,688 | ₩30,688 | ₩30,688 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩30,435 | ₩30,460 | ₩30,382 | ₩30,460 | +0.08% | 600 |
|---|
| 2025.11.03 | ₩30,342 | ₩30,547 | ₩30,342 | ₩30,547 | +0.67% | 200 |
|---|
| 2025.10.31 | ₩30,583 | ₩30,583 | ₩30,583 | ₩30,583 | 0.00% | 600 |
|---|
| 2025.10.30 | ₩30,569 | ₩30,569 | ₩30,452 | ₩30,452 | -0.39% | 300 |
|---|
| 2025.10.29 | ₩30,601 | ₩30,601 | ₩30,601 | ₩30,601 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩30,824 | ₩30,824 | ₩30,704 | ₩30,704 | -0.39% | 500 |
|---|
| 2025.10.27 | ₩30,865 | ₩30,865 | ₩30,865 | ₩30,865 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩30,698 | ₩30,698 | ₩30,698 | ₩30,698 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩30,435 | ₩30,556 | ₩30,435 | ₩30,504 | +0.22% | 600 |
|---|
| 2025.10.22 | ₩30,435 | ₩30,435 | ₩30,369 | ₩30,381 | -0.18% | 600 |
|---|
| 2025.10.21 | ₩30,512 | ₩30,512 | ₩30,512 | ₩30,512 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩30,381 | ₩30,490 | ₩30,381 | ₩30,490 | +0.36% | 800 |
|---|
| 2025.10.17 | ₩30,299 | ₩30,299 | ₩30,299 | ₩30,299 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩30,478 | ₩30,478 | ₩30,136 | ₩30,136 | -1.12% | 800 |
|---|
| 2025.10.15 | ₩30,478 | ₩30,478 | ₩30,478 | ₩30,478 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩29,952 | ₩30,374 | ₩29,952 | ₩30,374 | +1.41% | 800 |
|---|
| 2025.10.13 | ₩30,011 | ₩30,011 | ₩30,011 | ₩30,011 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩29,675 | ₩29,675 | ₩29,675 | ₩29,675 | 0.00% | 100 |
|---|