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 | ₩35,427 | ₩35,427 | ₩35,427 | ₩35,427 | 0.00% | 100 |
| 2026.10.08 | ₩35,325 | ₩35,325 | ₩35,325 | ₩35,325 | 0.00% | 100 |
| 2026.10.07 | ₩35,105 | ₩35,105 | ₩35,105 | ₩35,105 | 0.00% | 3.9천 |
| 2026.10.06 | ₩35,198 | ₩35,198 | ₩35,198 | ₩35,198 | 0.00% | 100 |
| 2026.10.05 | ₩35,087 | ₩35,087 | ₩35,087 | ₩35,087 | 0.00% | 100 |
| 2026.10.02 | ₩35,029 | ₩35,029 | ₩35,029 | ₩35,029 | 0.00% | 100 |
| 2026.10.01 | ₩34,933 | ₩34,933 | ₩34,933 | ₩34,933 | 0.00% | 100 |
| 2026.09.30 | ₩34,891 | ₩34,891 | ₩34,891 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,891 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩34,946 | ₩34,946 | ₩34,946 | ₩34,946 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩35,172 | ₩35,284 | ₩35,172 | ₩35,178 | +0.02% | 900 |
|---|
| 2026.09.25 | ₩35,306 | ₩35,367 | ₩35,306 | ₩35,367 | +0.17% | 200 |
|---|
| 2026.09.24 | ₩35,127 | ₩35,127 | ₩35,127 | ₩35,127 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩35,182 | ₩35,182 | ₩35,182 | ₩35,182 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩35,337 | ₩35,337 | ₩35,337 | ₩35,337 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩35,640 | ₩35,640 | ₩35,640 | ₩35,640 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩35,561 | ₩35,634 | ₩35,413 | ₩35,612 | +0.14% | 7.3만 |
|---|
| 2026.09.17 | ₩35,709 | ₩35,709 | ₩35,709 | ₩35,709 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩35,695 | ₩35,695 | ₩35,456 | ₩35,456 | -0.67% | 200 |
|---|
| 2026.09.15 | ₩35,729 | ₩35,729 | ₩35,729 | ₩35,729 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩35,757 | ₩35,757 | ₩35,757 | ₩35,757 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩35,932 | ₩35,932 | ₩35,932 | ₩35,932 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩36,324 | ₩36,349 | ₩36,324 | ₩36,349 | +0.07% | 300 |
|---|
| 2026.09.03 | ₩36,545 | ₩36,558 | ₩36,545 | ₩36,558 | +0.04% | 200 |
|---|
| 2026.09.02 | ₩36,190 | ₩36,190 | ₩36,169 | ₩36,169 | -0.06% | 800 |
|---|
| 2026.09.01 | ₩35,877 | ₩35,877 | ₩35,877 | ₩35,877 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩36,006 | ₩36,006 | ₩36,006 | ₩36,006 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩36,167 | ₩36,167 | ₩36,167 | ₩36,167 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩36,142 | ₩36,142 | ₩36,142 | ₩36,142 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩36,265 | ₩36,265 | ₩36,265 | ₩36,265 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩36,201 | ₩36,201 | ₩36,201 | ₩36,201 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,136 | ₩36,164 | ₩36,083 | ₩36,164 | +0.08% | 3천 |
|---|
| 2026.08.21 | ₩36,020 | ₩36,020 | ₩36,020 | ₩36,020 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩36,150 | ₩36,150 | ₩35,823 | ₩35,823 | -0.90% | 1.4천 |
|---|
| 2026.08.19 | ₩36,177 | ₩36,177 | ₩36,177 | ₩36,177 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩36,190 | ₩36,197 | ₩36,190 | ₩36,197 | +0.02% | 200 |
|---|
| 2026.08.17 | ₩36,243 | ₩36,243 | ₩36,115 | ₩36,115 | -0.35% | 200 |
|---|
| 2026.08.14 | ₩36,217 | ₩36,217 | ₩36,193 | ₩36,193 | -0.07% | 200 |
|---|
| 2026.08.13 | ₩36,195 | ₩36,195 | ₩36,195 | ₩36,195 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩36,056 | ₩36,056 | ₩36,012 | ₩36,012 | -0.12% | 200 |
|---|
| 2026.08.11 | ₩36,002 | ₩36,002 | ₩35,950 | ₩35,950 | -0.15% | 100 |
|---|
| 2026.08.10 | ₩36,156 | ₩36,156 | ₩36,156 | ₩36,156 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩36,084 | ₩36,084 | ₩36,084 | ₩36,084 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩36,023 | ₩36,023 | ₩36,023 | ₩36,023 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩36,144 | ₩36,144 | ₩36,144 | ₩36,144 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩36,183 | ₩36,183 | ₩36,183 | ₩36,183 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩35,701 | ₩35,701 | ₩35,701 | ₩35,701 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩35,360 | ₩35,534 | ₩35,360 | ₩35,534 | +0.49% | 300 |
|---|
| 2026.07.30 | ₩35,561 | ₩35,561 | ₩35,561 | ₩35,561 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩35,480 | ₩35,480 | ₩35,200 | ₩35,200 | -0.79% | 400 |
|---|
| 2026.07.28 | ₩35,574 | ₩35,646 | ₩35,574 | ₩35,646 | +0.20% | 300 |
|---|
| 2026.07.27 | ₩35,279 | ₩35,429 | ₩35,279 | ₩35,429 | +0.43% | 100 |
|---|
| 2026.07.24 | ₩35,400 | ₩35,400 | ₩35,285 | ₩35,285 | -0.33% | 200 |
|---|
| 2026.07.23 | ₩35,112 | ₩35,112 | ₩35,112 | ₩35,112 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩35,384 | ₩35,384 | ₩35,384 | ₩35,384 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩35,199 | ₩35,372 | ₩35,199 | ₩35,372 | +0.49% | 200 |
|---|
| 2026.07.20 | ₩34,933 | ₩34,933 | ₩34,933 | ₩34,933 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩35,079 | ₩35,079 | ₩35,037 | ₩35,037 | -0.12% | 500 |
|---|
| 2026.07.16 | ₩35,048 | ₩35,048 | ₩35,048 | ₩35,048 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩35,132 | ₩35,132 | ₩35,112 | ₩35,112 | -0.06% | 200 |
|---|
| 2026.07.14 | ₩35,178 | ₩35,178 | ₩35,178 | ₩35,178 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,162 | ₩35,162 | ₩35,162 | ₩35,162 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩35,313 | ₩35,313 | ₩35,313 | ₩35,313 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩35,213 | ₩35,213 | ₩35,213 | ₩35,213 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩34,943 | ₩34,943 | ₩34,943 | ₩34,943 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩35,138 | ₩35,138 | ₩35,138 | ₩35,138 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,210 | ₩35,210 | ₩35,210 | ₩35,210 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩34,945 | ₩34,945 | ₩34,945 | ₩34,945 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩35,001 | ₩35,001 | ₩35,001 | ₩35,001 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩35,334 | ₩35,334 | ₩35,334 | ₩35,334 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩35,261 | ₩35,261 | ₩35,261 | ₩35,261 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩35,033 | ₩35,033 | ₩35,033 | ₩35,033 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩35,393 | ₩35,393 | ₩35,393 | ₩35,393 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩34,966 | ₩34,966 | ₩34,966 | ₩34,966 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩35,139 | ₩35,139 | ₩35,139 | ₩35,139 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩35,547 | ₩35,547 | ₩35,526 | ₩35,526 | -0.06% | 600 |
|---|
| 2026.06.18 | ₩35,413 | ₩35,413 | ₩35,345 | ₩35,345 | -0.19% | 200 |
|---|
| 2026.06.17 | ₩35,695 | ₩35,695 | ₩35,269 | ₩35,269 | -1.19% | 400 |
|---|
| 2026.06.16 | ₩35,668 | ₩35,668 | ₩35,563 | ₩35,563 | -0.29% | 400 |
|---|
| 2026.06.15 | ₩35,566 | ₩35,566 | ₩35,566 | ₩35,566 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩35,309 | ₩35,309 | ₩35,309 | ₩35,309 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩35,109 | ₩35,109 | ₩35,109 | ₩35,109 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩34,547 | ₩34,547 | ₩34,547 | ₩34,547 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩34,886 | ₩34,886 | ₩34,886 | ₩34,886 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩34,816 | ₩34,816 | ₩34,816 | ₩34,816 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩34,839 | ₩34,839 | ₩34,839 | ₩34,839 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩35,436 | ₩35,436 | ₩35,436 | ₩35,436 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩35,237 | ₩35,237 | ₩35,237 | ₩35,237 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩35,063 | ₩35,063 | ₩35,063 | ₩35,063 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩34,858 | ₩34,858 | ₩34,858 | ₩34,858 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩34,811 | ₩34,811 | ₩34,755 | ₩34,755 | -0.16% | 100 |
|---|
| 2026.05.28 | ₩34,670 | ₩34,670 | ₩34,670 | ₩34,670 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩34,614 | ₩34,614 | ₩34,614 | ₩34,614 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩34,827 | ₩34,827 | ₩34,827 | ₩34,827 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩34,389 | ₩34,389 | ₩34,389 | ₩34,389 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,809 | ₩33,809 | ₩33,809 | ₩33,809 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,578 | ₩33,578 | ₩33,578 | ₩33,578 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,412 | ₩33,412 | ₩33,219 | ₩33,219 | -0.58% | 200 |
|---|
| 2026.05.18 | ₩33,325 | ₩33,380 | ₩33,325 | ₩33,380 | +0.16% | 500 |
|---|
| 2026.05.15 | ₩33,238 | ₩33,238 | ₩33,179 | ₩33,179 | -0.18% | 200 |
|---|
| 2026.05.14 | ₩33,526 | ₩33,526 | ₩33,526 | ₩33,526 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,566 | ₩33,614 | ₩33,566 | ₩33,614 | +0.14% | 200 |
|---|
| 2026.05.12 | ₩33,673 | ₩33,673 | ₩33,673 | ₩33,673 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩33,828 | ₩33,828 | ₩33,828 | ₩33,828 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩33,741 | ₩33,741 | ₩33,741 | ₩33,741 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,453 | ₩33,453 | ₩33,453 | ₩33,453 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩33,792 | ₩33,792 | ₩33,792 | ₩33,792 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩33,435 | ₩33,435 | ₩33,435 | ₩33,435 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩33,104 | ₩33,177 | ₩32,991 | ₩32,991 | -0.34% | 300 |
|---|
| 2026.05.01 | ₩33,203 | ₩33,203 | ₩33,203 | ₩33,203 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩33,179 | ₩33,295 | ₩33,179 | ₩33,295 | +0.35% | 100 |
|---|
| 2026.04.29 | ₩32,730 | ₩32,730 | ₩32,730 | ₩32,730 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩32,697 | ₩32,697 | ₩32,697 | ₩32,697 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩32,812 | ₩32,812 | ₩32,812 | ₩32,812 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩32,821 | ₩32,821 | ₩32,821 | ₩32,821 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩32,943 | ₩32,943 | ₩32,943 | ₩32,943 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩32,991 | ₩32,991 | ₩32,991 | ₩32,991 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩32,978 | ₩32,978 | ₩32,978 | ₩32,978 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,111 | ₩33,124 | ₩33,029 | ₩33,029 | -0.25% | 400 |
|---|
| 2026.04.17 | ₩32,950 | ₩33,044 | ₩32,950 | ₩33,011 | +0.19% | 200 |
|---|
| 2026.04.16 | ₩32,682 | ₩32,682 | ₩32,682 | ₩32,682 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩32,572 | ₩32,572 | ₩32,572 | ₩32,572 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩32,697 | ₩32,697 | ₩32,697 | ₩32,697 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩32,598 | ₩32,598 | ₩32,598 | ₩32,598 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩32,294 | ₩32,294 | ₩32,247 | ₩32,247 | -0.15% | 200 |
|---|
| 2026.04.09 | ₩32,361 | ₩32,551 | ₩32,361 | ₩32,551 | +0.59% | 100 |
|---|
| 2026.04.08 | ₩32,334 | ₩32,507 | ₩32,334 | ₩32,507 | +0.53% | 100 |
|---|
| 2026.04.07 | ₩31,952 | ₩31,952 | ₩31,906 | ₩31,906 | -0.15% | 1천 |
|---|
| 2026.04.06 | ₩32,006 | ₩32,006 | ₩32,006 | ₩32,006 | 0.00% | 400 |
|---|
| 2026.04.02 | ₩31,868 | ₩31,868 | ₩31,868 | ₩31,868 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩31,879 | ₩31,879 | ₩31,879 | ₩31,879 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩31,658 | ₩31,709 | ₩31,658 | ₩31,709 | +0.16% | 200 |
|---|
| 2026.03.30 | ₩31,193 | ₩31,193 | ₩31,193 | ₩31,193 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩31,397 | ₩31,397 | ₩31,150 | ₩31,150 | -0.78% | 400 |
|---|
| 2026.03.26 | ₩31,509 | ₩31,509 | ₩31,509 | ₩31,509 | 0.00% | 300 |
|---|
| 2026.03.25 | ₩31,543 | ₩31,543 | ₩31,543 | ₩31,543 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩31,359 | ₩31,359 | ₩31,359 | ₩31,359 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩31,188 | ₩31,188 | ₩31,188 | ₩31,188 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩30,884 | ₩30,884 | ₩30,884 | ₩30,884 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩31,014 | ₩31,014 | ₩31,014 | ₩31,014 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩30,966 | ₩30,966 | ₩30,966 | ₩30,966 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩31,401 | ₩31,401 | ₩31,401 | ₩31,401 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩31,275 | ₩31,275 | ₩31,275 | ₩31,275 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩31,114 | ₩31,114 | ₩31,114 | ₩31,114 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩31,275 | ₩31,275 | ₩31,275 | ₩31,275 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩31,477 | ₩31,565 | ₩31,477 | ₩31,565 | +0.28% | 200 |
|---|
| 2026.03.10 | ₩31,839 | ₩31,839 | ₩31,588 | ₩31,588 | -0.79% | 100 |
|---|
| 2026.03.09 | ₩31,798 | ₩31,798 | ₩31,757 | ₩31,757 | -0.13% | 200 |
|---|
| 2026.03.06 | ₩31,745 | ₩31,758 | ₩31,678 | ₩31,758 | +0.04% | 6.8만 |
|---|
| 2026.03.05 | ₩32,173 | ₩32,173 | ₩31,959 | ₩32,034 | -0.43% | 500 |
|---|
| 2026.03.04 | ₩32,334 | ₩32,401 | ₩32,334 | ₩32,393 | +0.18% | 1.3천 |
|---|
| 2026.03.03 | ₩31,678 | ₩32,215 | ₩31,678 | ₩32,215 | +1.69% | 200 |
|---|
| 2026.03.02 | ₩32,314 | ₩32,567 | ₩32,314 | ₩32,483 | +0.52% | 700 |
|---|
| 2026.02.27 | ₩32,347 | ₩32,479 | ₩32,341 | ₩32,479 | +0.41% | 900 |
|---|
| 2026.02.26 | ₩32,682 | ₩32,714 | ₩32,629 | ₩32,714 | +0.10% | 600 |
|---|
| 2026.02.25 | ₩32,588 | ₩32,651 | ₩32,588 | ₩32,651 | +0.19% | 1.3천 |
|---|
| 2026.02.24 | ₩32,488 | ₩32,488 | ₩32,488 | ₩32,488 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩32,200 | ₩32,228 | ₩32,106 | ₩32,228 | +0.09% | 700 |
|---|
| 2026.02.20 | ₩32,678 | ₩32,678 | ₩32,678 | ₩32,678 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩32,655 | ₩32,655 | ₩32,655 | ₩32,655 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩32,876 | ₩32,876 | ₩32,876 | ₩32,876 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩32,602 | ₩32,669 | ₩32,602 | ₩32,612 | +0.03% | 300 |
|---|
| 2026.02.13 | ₩32,574 | ₩32,709 | ₩32,574 | ₩32,610 | +0.11% | 900 |
|---|
| 2026.02.12 | ₩32,481 | ₩32,481 | ₩32,306 | ₩32,306 | -0.54% | 200 |
|---|
| 2026.02.11 | ₩32,963 | ₩32,963 | ₩32,856 | ₩32,856 | -0.32% | 600 |
|---|
| 2026.02.10 | ₩32,990 | ₩33,003 | ₩32,864 | ₩32,864 | -0.38% | 700 |
|---|
| 2026.02.09 | ₩33,017 | ₩33,030 | ₩32,973 | ₩32,973 | -0.13% | 200 |
|---|
| 2026.02.06 | ₩32,815 | ₩32,939 | ₩32,732 | ₩32,939 | +0.38% | 600 |
|---|
| 2026.02.05 | ₩32,334 | ₩32,334 | ₩32,260 | ₩32,260 | -0.23% | 400 |
|---|
| 2026.02.04 | ₩32,639 | ₩32,655 | ₩32,558 | ₩32,558 | -0.25% | 1천 |
|---|
| 2026.02.03 | ₩32,562 | ₩32,562 | ₩32,274 | ₩32,436 | -0.39% | 800 |
|---|
| 2026.02.02 | ₩32,588 | ₩32,588 | ₩32,587 | ₩32,587 | -0.00% | 200 |
|---|
| 2026.01.30 | ₩32,321 | ₩32,416 | ₩32,321 | ₩32,416 | +0.29% | 100 |
|---|
| 2026.01.29 | ₩32,501 | ₩32,501 | ₩32,465 | ₩32,465 | -0.11% | 500 |
|---|
| 2026.01.28 | ₩32,347 | ₩32,398 | ₩32,347 | ₩32,398 | +0.16% | 300 |
|---|
| 2026.01.27 | ₩32,388 | ₩32,445 | ₩32,388 | ₩32,445 | +0.18% | 200 |
|---|
| 2026.01.26 | ₩32,334 | ₩32,361 | ₩32,334 | ₩32,357 | +0.07% | 400 |
|---|
| 2026.01.23 | ₩32,122 | ₩32,153 | ₩32,122 | ₩32,151 | +0.09% | 600 |
|---|
| 2026.01.22 | ₩32,454 | ₩32,454 | ₩32,338 | ₩32,338 | -0.36% | 300 |
|---|
| 2026.01.21 | ₩32,173 | ₩32,280 | ₩32,173 | ₩32,278 | +0.32% | 200 |
|---|
| 2026.01.20 | ₩31,972 | ₩31,972 | ₩31,852 | ₩31,897 | -0.23% | 9.7천 |
|---|
| 2026.01.16 | ₩32,299 | ₩32,299 | ₩32,299 | ₩32,299 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩32,240 | ₩32,375 | ₩32,240 | ₩32,375 | +0.42% | 200 |
|---|
| 2026.01.14 | ₩32,080 | ₩32,217 | ₩32,080 | ₩32,217 | +0.43% | 1.6천 |
|---|
| 2026.01.13 | ₩32,153 | ₩32,153 | ₩32,084 | ₩32,084 | -0.22% | 300 |
|---|
| 2026.01.12 | ₩32,212 | ₩32,212 | ₩32,212 | ₩32,212 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩32,282 | ₩32,282 | ₩32,282 | ₩32,282 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩32,204 | ₩32,204 | ₩32,204 | ₩32,204 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩31,999 | ₩31,999 | ₩31,999 | ₩31,999 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩32,080 | ₩32,298 | ₩32,080 | ₩32,298 | +0.68% | 1.5천 |
|---|
| 2026.01.05 | ₩32,128 | ₩32,128 | ₩32,128 | ₩32,128 | 0.00% | 300 |
|---|
| 2026.01.02 | ₩31,611 | ₩31,770 | ₩31,611 | ₩31,770 | +0.50% | 300 |
|---|
| 2025.12.31 | ₩31,705 | ₩31,705 | ₩31,549 | ₩31,549 | -0.49% | 200 |
|---|
| 2025.12.30 | ₩31,785 | ₩31,785 | ₩31,785 | ₩31,785 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩31,856 | ₩31,856 | ₩31,856 | ₩31,856 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩32,022 | ₩32,022 | ₩32,022 | ₩32,022 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩32,093 | ₩32,106 | ₩32,062 | ₩32,062 | -0.10% | 2.3천 |
|---|
| 2025.12.23 | ₩31,879 | ₩31,922 | ₩31,865 | ₩31,922 | +0.13% | 1.8천 |
|---|
| 2025.12.22 | ₩31,845 | ₩31,860 | ₩31,845 | ₩31,860 | +0.05% | 800 |
|---|
| 2025.12.19 | ₩31,586 | ₩31,586 | ₩31,586 | ₩31,586 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩31,859 | ₩31,859 | ₩31,859 | ₩31,859 | 0.00% | 300 |
|---|
| 2025.12.17 | ₩31,798 | ₩31,817 | ₩31,798 | ₩31,817 | +0.06% | 100 |
|---|
| 2025.12.16 | ₩31,813 | ₩31,813 | ₩31,813 | ₩31,813 | 0.00% | 300 |
|---|
| 2025.12.15 | ₩32,037 | ₩32,085 | ₩32,013 | ₩32,085 | +0.15% | 700 |
|---|
| 2025.12.12 | ₩31,968 | ₩31,968 | ₩31,968 | ₩31,968 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩32,151 | ₩32,151 | ₩32,151 | ₩32,151 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩31,833 | ₩31,833 | ₩31,833 | ₩31,833 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩31,264 | ₩31,264 | ₩31,264 | ₩31,264 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩31,215 | ₩31,215 | ₩31,215 | ₩31,215 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩31,276 | ₩31,276 | ₩31,276 | ₩31,276 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩31,303 | ₩31,303 | ₩31,298 | ₩31,298 | -0.02% | 200 |
|---|
| 2025.12.03 | ₩31,237 | ₩31,237 | ₩31,237 | ₩31,237 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩31,035 | ₩31,035 | ₩31,010 | ₩31,010 | -0.08% | 800 |
|---|
| 2025.12.01 | ₩31,125 | ₩31,125 | ₩31,033 | ₩31,033 | -0.30% | 300 |
|---|
| 2025.11.28 | ₩31,178 | ₩31,178 | ₩31,178 | ₩31,178 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩30,767 | ₩31,074 | ₩30,767 | ₩31,074 | +1.00% | 300 |
|---|
| 2025.11.25 | ₩30,705 | ₩30,832 | ₩30,705 | ₩30,832 | +0.41% | 300 |
|---|
| 2025.11.24 | ₩30,473 | ₩30,485 | ₩30,473 | ₩30,485 | +0.04% | 100 |
|---|
| 2025.11.21 | ₩30,165 | ₩30,415 | ₩30,165 | ₩30,415 | +0.83% | 200 |
|---|
| 2025.11.20 | ₩30,006 | ₩30,006 | ₩30,006 | ₩30,006 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩30,366 | ₩30,442 | ₩30,366 | ₩30,442 | +0.25% | 500 |
|---|
| 2025.11.18 | ₩30,476 | ₩30,476 | ₩30,476 | ₩30,476 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩30,316 | ₩30,316 | ₩30,316 | ₩30,316 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩30,567 | ₩30,688 | ₩30,567 | ₩30,688 | +0.40% | 600 |
|---|
| 2025.11.13 | ₩30,814 | ₩30,861 | ₩30,784 | ₩30,784 | -0.10% | 300 |
|---|
| 2025.11.12 | ₩31,129 | ₩31,232 | ₩31,129 | ₩31,232 | +0.33% | 200 |
|---|
| 2025.11.11 | ₩31,087 | ₩31,087 | ₩31,033 | ₩31,033 | -0.18% | 100 |
|---|
| 2025.11.10 | ₩30,849 | ₩30,849 | ₩30,849 | ₩30,849 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩30,628 | ₩30,628 | ₩30,628 | ₩30,628 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩30,460 | ₩30,555 | ₩30,460 | ₩30,555 | +0.31% | 300 |
|---|
| 2025.11.05 | ₩30,699 | ₩30,699 | ₩30,699 | ₩30,699 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩30,446 | ₩30,470 | ₩30,393 | ₩30,470 | +0.08% | 600 |
|---|
| 2025.11.03 | ₩30,352 | ₩30,557 | ₩30,352 | ₩30,557 | +0.67% | 200 |
|---|
| 2025.10.31 | ₩30,593 | ₩30,593 | ₩30,593 | ₩30,593 | 0.00% | 600 |
|---|
| 2025.10.30 | ₩30,580 | ₩30,580 | ₩30,462 | ₩30,462 | -0.39% | 300 |
|---|
| 2025.10.29 | ₩30,612 | ₩30,612 | ₩30,612 | ₩30,612 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩30,834 | ₩30,834 | ₩30,715 | ₩30,715 | -0.39% | 500 |
|---|
| 2025.10.27 | ₩30,876 | ₩30,876 | ₩30,876 | ₩30,876 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩30,709 | ₩30,709 | ₩30,709 | ₩30,709 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩30,446 | ₩30,567 | ₩30,446 | ₩30,514 | +0.22% | 600 |
|---|
| 2025.10.22 | ₩30,446 | ₩30,446 | ₩30,379 | ₩30,391 | -0.18% | 600 |
|---|
| 2025.10.21 | ₩30,522 | ₩30,522 | ₩30,522 | ₩30,522 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩30,391 | ₩30,501 | ₩30,391 | ₩30,501 | +0.36% | 800 |
|---|
| 2025.10.17 | ₩30,310 | ₩30,310 | ₩30,310 | ₩30,310 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩30,489 | ₩30,489 | ₩30,146 | ₩30,146 | -1.12% | 800 |
|---|
| 2025.10.15 | ₩30,489 | ₩30,489 | ₩30,489 | ₩30,489 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩29,963 | ₩30,385 | ₩29,963 | ₩30,385 | +1.41% | 800 |
|---|
| 2025.10.13 | ₩30,022 | ₩30,022 | ₩30,022 | ₩30,022 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩29,686 | ₩29,686 | ₩29,686 | ₩29,686 | 0.00% | 100 |
|---|