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 | ₩35,382 | ₩35,382 | ₩35,382 | ₩35,382 | 0.00% | 100 |
| 2026.10.08 | ₩35,280 | ₩35,280 | ₩35,280 | ₩35,280 | 0.00% | 100 |
| 2026.10.07 | ₩35,061 | ₩35,061 | ₩35,061 | ₩35,061 | 0.00% | 3.9천 |
| 2026.10.06 | ₩35,153 | ₩35,153 | ₩35,153 | ₩35,153 | 0.00% | 100 |
| 2026.10.05 | ₩35,042 | ₩35,042 | ₩35,042 | ₩35,042 | 0.00% | 100 |
| 2026.10.02 | ₩34,985 | ₩34,985 | ₩34,985 | ₩34,985 | 0.00% | 100 |
| 2026.10.01 | ₩34,888 | ₩34,888 | ₩34,888 | ₩34,888 | 0.00% | 100 |
| 2026.09.30 | ₩34,847 | ₩34,847 | ₩34,847 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,847 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩34,902 | ₩34,902 | ₩34,902 | ₩34,902 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩35,128 | ₩35,239 | ₩35,128 | ₩35,133 | +0.02% | 900 |
|---|
| 2026.09.25 | ₩35,261 | ₩35,322 | ₩35,261 | ₩35,322 | +0.17% | 200 |
|---|
| 2026.09.24 | ₩35,082 | ₩35,082 | ₩35,082 | ₩35,082 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩35,137 | ₩35,137 | ₩35,137 | ₩35,137 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩35,292 | ₩35,292 | ₩35,292 | ₩35,292 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩35,594 | ₩35,594 | ₩35,594 | ₩35,594 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩35,516 | ₩35,589 | ₩35,368 | ₩35,566 | +0.14% | 7.3만 |
|---|
| 2026.09.17 | ₩35,664 | ₩35,664 | ₩35,664 | ₩35,664 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩35,649 | ₩35,649 | ₩35,411 | ₩35,411 | -0.67% | 200 |
|---|
| 2026.09.15 | ₩35,684 | ₩35,684 | ₩35,684 | ₩35,684 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩35,712 | ₩35,712 | ₩35,712 | ₩35,712 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩35,886 | ₩35,886 | ₩35,886 | ₩35,886 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩36,278 | ₩36,303 | ₩36,278 | ₩36,303 | +0.07% | 300 |
|---|
| 2026.09.03 | ₩36,498 | ₩36,512 | ₩36,498 | ₩36,512 | +0.04% | 200 |
|---|
| 2026.09.02 | ₩36,144 | ₩36,144 | ₩36,123 | ₩36,123 | -0.06% | 800 |
|---|
| 2026.09.01 | ₩35,831 | ₩35,831 | ₩35,831 | ₩35,831 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩35,961 | ₩35,961 | ₩35,961 | ₩35,961 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩36,121 | ₩36,121 | ₩36,121 | ₩36,121 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩36,096 | ₩36,096 | ₩36,096 | ₩36,096 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩36,219 | ₩36,219 | ₩36,219 | ₩36,219 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩36,155 | ₩36,155 | ₩36,155 | ₩36,155 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,090 | ₩36,119 | ₩36,037 | ₩36,119 | +0.08% | 3천 |
|---|
| 2026.08.21 | ₩35,974 | ₩35,974 | ₩35,974 | ₩35,974 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩36,104 | ₩36,104 | ₩35,778 | ₩35,778 | -0.90% | 1.4천 |
|---|
| 2026.08.19 | ₩36,131 | ₩36,131 | ₩36,131 | ₩36,131 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩36,144 | ₩36,151 | ₩36,144 | ₩36,151 | +0.02% | 200 |
|---|
| 2026.08.17 | ₩36,197 | ₩36,197 | ₩36,069 | ₩36,069 | -0.35% | 200 |
|---|
| 2026.08.14 | ₩36,171 | ₩36,171 | ₩36,147 | ₩36,147 | -0.07% | 200 |
|---|
| 2026.08.13 | ₩36,149 | ₩36,149 | ₩36,149 | ₩36,149 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩36,010 | ₩36,010 | ₩35,966 | ₩35,966 | -0.12% | 200 |
|---|
| 2026.08.11 | ₩35,957 | ₩35,957 | ₩35,905 | ₩35,905 | -0.15% | 100 |
|---|
| 2026.08.10 | ₩36,111 | ₩36,111 | ₩36,111 | ₩36,111 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩36,038 | ₩36,038 | ₩36,038 | ₩36,038 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩35,977 | ₩35,977 | ₩35,977 | ₩35,977 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩36,099 | ₩36,099 | ₩36,099 | ₩36,099 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩36,137 | ₩36,137 | ₩36,137 | ₩36,137 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩35,656 | ₩35,656 | ₩35,656 | ₩35,656 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩35,315 | ₩35,489 | ₩35,315 | ₩35,489 | +0.49% | 300 |
|---|
| 2026.07.30 | ₩35,516 | ₩35,516 | ₩35,516 | ₩35,516 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩35,435 | ₩35,435 | ₩35,156 | ₩35,156 | -0.79% | 400 |
|---|
| 2026.07.28 | ₩35,529 | ₩35,601 | ₩35,529 | ₩35,601 | +0.20% | 300 |
|---|
| 2026.07.27 | ₩35,235 | ₩35,384 | ₩35,235 | ₩35,384 | +0.43% | 100 |
|---|
| 2026.07.24 | ₩35,355 | ₩35,355 | ₩35,240 | ₩35,240 | -0.33% | 200 |
|---|
| 2026.07.23 | ₩35,068 | ₩35,068 | ₩35,068 | ₩35,068 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩35,339 | ₩35,339 | ₩35,339 | ₩35,339 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩35,154 | ₩35,327 | ₩35,154 | ₩35,327 | +0.49% | 200 |
|---|
| 2026.07.20 | ₩34,888 | ₩34,888 | ₩34,888 | ₩34,888 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩35,034 | ₩35,034 | ₩34,993 | ₩34,993 | -0.12% | 500 |
|---|
| 2026.07.16 | ₩35,003 | ₩35,003 | ₩35,003 | ₩35,003 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩35,088 | ₩35,088 | ₩35,068 | ₩35,068 | -0.06% | 200 |
|---|
| 2026.07.14 | ₩35,133 | ₩35,133 | ₩35,133 | ₩35,133 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,117 | ₩35,117 | ₩35,117 | ₩35,117 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩35,268 | ₩35,268 | ₩35,268 | ₩35,268 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩35,168 | ₩35,168 | ₩35,168 | ₩35,168 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩34,899 | ₩34,899 | ₩34,899 | ₩34,899 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩35,093 | ₩35,093 | ₩35,093 | ₩35,093 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,165 | ₩35,165 | ₩35,165 | ₩35,165 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩34,900 | ₩34,900 | ₩34,900 | ₩34,900 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩34,957 | ₩34,957 | ₩34,957 | ₩34,957 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩35,290 | ₩35,290 | ₩35,290 | ₩35,290 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩35,216 | ₩35,216 | ₩35,216 | ₩35,216 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩34,989 | ₩34,989 | ₩34,989 | ₩34,989 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩35,348 | ₩35,348 | ₩35,348 | ₩35,348 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩34,922 | ₩34,922 | ₩34,922 | ₩34,922 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩35,094 | ₩35,094 | ₩35,094 | ₩35,094 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩35,502 | ₩35,502 | ₩35,481 | ₩35,481 | -0.06% | 600 |
|---|
| 2026.06.18 | ₩35,368 | ₩35,368 | ₩35,300 | ₩35,300 | -0.19% | 200 |
|---|
| 2026.06.17 | ₩35,649 | ₩35,649 | ₩35,224 | ₩35,224 | -1.19% | 400 |
|---|
| 2026.06.16 | ₩35,622 | ₩35,622 | ₩35,518 | ₩35,518 | -0.29% | 400 |
|---|
| 2026.06.15 | ₩35,521 | ₩35,521 | ₩35,521 | ₩35,521 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩35,264 | ₩35,264 | ₩35,264 | ₩35,264 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩35,065 | ₩35,065 | ₩35,065 | ₩35,065 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩34,503 | ₩34,503 | ₩34,503 | ₩34,503 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩34,842 | ₩34,842 | ₩34,842 | ₩34,842 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩34,772 | ₩34,772 | ₩34,772 | ₩34,772 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩34,795 | ₩34,795 | ₩34,795 | ₩34,795 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩35,391 | ₩35,391 | ₩35,391 | ₩35,391 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩35,192 | ₩35,192 | ₩35,192 | ₩35,192 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩35,018 | ₩35,018 | ₩35,018 | ₩35,018 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩34,813 | ₩34,813 | ₩34,813 | ₩34,813 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩34,767 | ₩34,767 | ₩34,711 | ₩34,711 | -0.16% | 100 |
|---|
| 2026.05.28 | ₩34,626 | ₩34,626 | ₩34,626 | ₩34,626 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩34,570 | ₩34,570 | ₩34,570 | ₩34,570 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩34,783 | ₩34,783 | ₩34,783 | ₩34,783 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩34,345 | ₩34,345 | ₩34,345 | ₩34,345 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,766 | ₩33,766 | ₩33,766 | ₩33,766 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,535 | ₩33,535 | ₩33,535 | ₩33,535 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,369 | ₩33,369 | ₩33,177 | ₩33,177 | -0.58% | 200 |
|---|
| 2026.05.18 | ₩33,282 | ₩33,337 | ₩33,282 | ₩33,337 | +0.16% | 500 |
|---|
| 2026.05.15 | ₩33,195 | ₩33,195 | ₩33,137 | ₩33,137 | -0.18% | 200 |
|---|
| 2026.05.14 | ₩33,483 | ₩33,483 | ₩33,483 | ₩33,483 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,523 | ₩33,571 | ₩33,523 | ₩33,571 | +0.14% | 200 |
|---|
| 2026.05.12 | ₩33,630 | ₩33,630 | ₩33,630 | ₩33,630 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩33,785 | ₩33,785 | ₩33,785 | ₩33,785 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩33,698 | ₩33,698 | ₩33,698 | ₩33,698 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,411 | ₩33,411 | ₩33,411 | ₩33,411 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩33,749 | ₩33,749 | ₩33,749 | ₩33,749 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩33,392 | ₩33,392 | ₩33,392 | ₩33,392 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩33,062 | ₩33,135 | ₩32,949 | ₩32,949 | -0.34% | 300 |
|---|
| 2026.05.01 | ₩33,161 | ₩33,161 | ₩33,161 | ₩33,161 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩33,137 | ₩33,253 | ₩33,137 | ₩33,253 | +0.35% | 100 |
|---|
| 2026.04.29 | ₩32,689 | ₩32,689 | ₩32,689 | ₩32,689 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩32,655 | ₩32,655 | ₩32,655 | ₩32,655 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩32,770 | ₩32,770 | ₩32,770 | ₩32,770 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩32,780 | ₩32,780 | ₩32,780 | ₩32,780 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩32,901 | ₩32,901 | ₩32,901 | ₩32,901 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩32,949 | ₩32,949 | ₩32,949 | ₩32,949 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩32,936 | ₩32,936 | ₩32,936 | ₩32,936 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,068 | ₩33,082 | ₩32,987 | ₩32,987 | -0.25% | 400 |
|---|
| 2026.04.17 | ₩32,908 | ₩33,002 | ₩32,908 | ₩32,970 | +0.19% | 200 |
|---|
| 2026.04.16 | ₩32,641 | ₩32,641 | ₩32,641 | ₩32,641 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩32,531 | ₩32,531 | ₩32,531 | ₩32,531 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩32,655 | ₩32,655 | ₩32,655 | ₩32,655 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩32,556 | ₩32,556 | ₩32,556 | ₩32,556 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩32,253 | ₩32,253 | ₩32,206 | ₩32,206 | -0.15% | 200 |
|---|
| 2026.04.09 | ₩32,320 | ₩32,510 | ₩32,320 | ₩32,510 | +0.59% | 100 |
|---|
| 2026.04.08 | ₩32,293 | ₩32,465 | ₩32,293 | ₩32,465 | +0.53% | 100 |
|---|
| 2026.04.07 | ₩31,912 | ₩31,912 | ₩31,865 | ₩31,865 | -0.15% | 1천 |
|---|
| 2026.04.06 | ₩31,965 | ₩31,965 | ₩31,965 | ₩31,965 | 0.00% | 400 |
|---|
| 2026.04.02 | ₩31,828 | ₩31,828 | ₩31,828 | ₩31,828 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩31,838 | ₩31,838 | ₩31,838 | ₩31,838 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩31,618 | ₩31,668 | ₩31,618 | ₩31,668 | +0.16% | 200 |
|---|
| 2026.03.30 | ₩31,154 | ₩31,154 | ₩31,154 | ₩31,154 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩31,357 | ₩31,357 | ₩31,111 | ₩31,111 | -0.78% | 400 |
|---|
| 2026.03.26 | ₩31,469 | ₩31,469 | ₩31,469 | ₩31,469 | 0.00% | 300 |
|---|
| 2026.03.25 | ₩31,503 | ₩31,503 | ₩31,503 | ₩31,503 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩31,319 | ₩31,319 | ₩31,319 | ₩31,319 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩31,148 | ₩31,148 | ₩31,148 | ₩31,148 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩30,845 | ₩30,845 | ₩30,845 | ₩30,845 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩30,974 | ₩30,974 | ₩30,974 | ₩30,974 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩30,926 | ₩30,926 | ₩30,926 | ₩30,926 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩31,361 | ₩31,361 | ₩31,361 | ₩31,361 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩31,235 | ₩31,235 | ₩31,235 | ₩31,235 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩31,075 | ₩31,075 | ₩31,075 | ₩31,075 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩31,235 | ₩31,235 | ₩31,235 | ₩31,235 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩31,437 | ₩31,525 | ₩31,437 | ₩31,525 | +0.28% | 200 |
|---|
| 2026.03.10 | ₩31,798 | ₩31,798 | ₩31,548 | ₩31,548 | -0.79% | 100 |
|---|
| 2026.03.09 | ₩31,758 | ₩31,758 | ₩31,717 | ₩31,717 | -0.13% | 200 |
|---|
| 2026.03.06 | ₩31,705 | ₩31,718 | ₩31,638 | ₩31,718 | +0.04% | 6.8만 |
|---|
| 2026.03.05 | ₩32,132 | ₩32,132 | ₩31,918 | ₩31,993 | -0.43% | 500 |
|---|
| 2026.03.04 | ₩32,293 | ₩32,360 | ₩32,293 | ₩32,352 | +0.18% | 1.3천 |
|---|
| 2026.03.03 | ₩31,638 | ₩32,174 | ₩31,638 | ₩32,174 | +1.69% | 200 |
|---|
| 2026.03.02 | ₩32,273 | ₩32,526 | ₩32,273 | ₩32,441 | +0.52% | 700 |
|---|
| 2026.02.27 | ₩32,306 | ₩32,437 | ₩32,300 | ₩32,437 | +0.41% | 900 |
|---|
| 2026.02.26 | ₩32,641 | ₩32,673 | ₩32,587 | ₩32,673 | +0.10% | 600 |
|---|
| 2026.02.25 | ₩32,547 | ₩32,610 | ₩32,547 | ₩32,610 | +0.19% | 1.3천 |
|---|
| 2026.02.24 | ₩32,447 | ₩32,447 | ₩32,447 | ₩32,447 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩32,159 | ₩32,187 | ₩32,066 | ₩32,187 | +0.09% | 700 |
|---|
| 2026.02.20 | ₩32,637 | ₩32,637 | ₩32,637 | ₩32,637 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩32,614 | ₩32,614 | ₩32,614 | ₩32,614 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩32,834 | ₩32,834 | ₩32,834 | ₩32,834 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩32,560 | ₩32,627 | ₩32,560 | ₩32,571 | +0.03% | 300 |
|---|
| 2026.02.13 | ₩32,532 | ₩32,667 | ₩32,532 | ₩32,568 | +0.11% | 900 |
|---|
| 2026.02.12 | ₩32,440 | ₩32,440 | ₩32,265 | ₩32,265 | -0.54% | 200 |
|---|
| 2026.02.11 | ₩32,921 | ₩32,921 | ₩32,814 | ₩32,814 | -0.32% | 600 |
|---|
| 2026.02.10 | ₩32,948 | ₩32,961 | ₩32,822 | ₩32,822 | -0.38% | 700 |
|---|
| 2026.02.09 | ₩32,975 | ₩32,988 | ₩32,931 | ₩32,931 | -0.13% | 200 |
|---|
| 2026.02.06 | ₩32,773 | ₩32,897 | ₩32,690 | ₩32,897 | +0.38% | 600 |
|---|
| 2026.02.05 | ₩32,293 | ₩32,293 | ₩32,219 | ₩32,219 | -0.23% | 400 |
|---|
| 2026.02.04 | ₩32,598 | ₩32,614 | ₩32,516 | ₩32,516 | -0.25% | 1천 |
|---|
| 2026.02.03 | ₩32,520 | ₩32,520 | ₩32,233 | ₩32,395 | -0.39% | 800 |
|---|
| 2026.02.02 | ₩32,547 | ₩32,547 | ₩32,546 | ₩32,546 | -0.00% | 200 |
|---|
| 2026.01.30 | ₩32,280 | ₩32,374 | ₩32,280 | ₩32,374 | +0.29% | 100 |
|---|
| 2026.01.29 | ₩32,460 | ₩32,460 | ₩32,424 | ₩32,424 | -0.11% | 500 |
|---|
| 2026.01.28 | ₩32,306 | ₩32,357 | ₩32,306 | ₩32,357 | +0.16% | 300 |
|---|
| 2026.01.27 | ₩32,346 | ₩32,404 | ₩32,346 | ₩32,404 | +0.18% | 200 |
|---|
| 2026.01.26 | ₩32,293 | ₩32,320 | ₩32,293 | ₩32,316 | +0.07% | 400 |
|---|
| 2026.01.23 | ₩32,082 | ₩32,112 | ₩32,082 | ₩32,110 | +0.09% | 600 |
|---|
| 2026.01.22 | ₩32,413 | ₩32,413 | ₩32,297 | ₩32,297 | -0.36% | 300 |
|---|
| 2026.01.21 | ₩32,132 | ₩32,239 | ₩32,132 | ₩32,237 | +0.32% | 200 |
|---|
| 2026.01.20 | ₩31,932 | ₩31,932 | ₩31,812 | ₩31,857 | -0.23% | 9.7천 |
|---|
| 2026.01.16 | ₩32,258 | ₩32,258 | ₩32,258 | ₩32,258 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩32,199 | ₩32,334 | ₩32,199 | ₩32,334 | +0.42% | 200 |
|---|
| 2026.01.14 | ₩32,039 | ₩32,177 | ₩32,039 | ₩32,177 | +0.43% | 1.6천 |
|---|
| 2026.01.13 | ₩32,112 | ₩32,112 | ₩32,043 | ₩32,043 | -0.22% | 300 |
|---|
| 2026.01.12 | ₩32,171 | ₩32,171 | ₩32,171 | ₩32,171 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩32,241 | ₩32,241 | ₩32,241 | ₩32,241 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩32,163 | ₩32,163 | ₩32,163 | ₩32,163 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩31,959 | ₩31,959 | ₩31,959 | ₩31,959 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩32,039 | ₩32,257 | ₩32,039 | ₩32,257 | +0.68% | 1.5천 |
|---|
| 2026.01.05 | ₩32,087 | ₩32,087 | ₩32,087 | ₩32,087 | 0.00% | 300 |
|---|
| 2026.01.02 | ₩31,571 | ₩31,730 | ₩31,571 | ₩31,730 | +0.50% | 300 |
|---|
| 2025.12.31 | ₩31,664 | ₩31,664 | ₩31,509 | ₩31,509 | -0.49% | 200 |
|---|
| 2025.12.30 | ₩31,745 | ₩31,745 | ₩31,745 | ₩31,745 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩31,816 | ₩31,816 | ₩31,816 | ₩31,816 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩31,981 | ₩31,981 | ₩31,981 | ₩31,981 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩32,052 | ₩32,066 | ₩32,021 | ₩32,021 | -0.10% | 2.3천 |
|---|
| 2025.12.23 | ₩31,838 | ₩31,881 | ₩31,825 | ₩31,881 | +0.13% | 1.8천 |
|---|
| 2025.12.22 | ₩31,805 | ₩31,820 | ₩31,805 | ₩31,820 | +0.05% | 800 |
|---|
| 2025.12.19 | ₩31,545 | ₩31,545 | ₩31,545 | ₩31,545 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩31,818 | ₩31,818 | ₩31,818 | ₩31,818 | 0.00% | 300 |
|---|
| 2025.12.17 | ₩31,758 | ₩31,777 | ₩31,758 | ₩31,777 | +0.06% | 100 |
|---|
| 2025.12.16 | ₩31,773 | ₩31,773 | ₩31,773 | ₩31,773 | 0.00% | 300 |
|---|
| 2025.12.15 | ₩31,996 | ₩32,044 | ₩31,972 | ₩32,044 | +0.15% | 700 |
|---|
| 2025.12.12 | ₩31,928 | ₩31,928 | ₩31,928 | ₩31,928 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩32,110 | ₩32,110 | ₩32,110 | ₩32,110 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩31,793 | ₩31,793 | ₩31,793 | ₩31,793 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩31,224 | ₩31,224 | ₩31,224 | ₩31,224 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩31,175 | ₩31,175 | ₩31,175 | ₩31,175 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩31,237 | ₩31,237 | ₩31,237 | ₩31,237 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩31,263 | ₩31,263 | ₩31,258 | ₩31,258 | -0.02% | 200 |
|---|
| 2025.12.03 | ₩31,198 | ₩31,198 | ₩31,198 | ₩31,198 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩30,996 | ₩30,996 | ₩30,970 | ₩30,970 | -0.08% | 800 |
|---|
| 2025.12.01 | ₩31,085 | ₩31,085 | ₩30,993 | ₩30,993 | -0.30% | 300 |
|---|
| 2025.11.28 | ₩31,139 | ₩31,139 | ₩31,139 | ₩31,139 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩30,728 | ₩31,035 | ₩30,728 | ₩31,035 | +1.00% | 300 |
|---|
| 2025.11.25 | ₩30,666 | ₩30,793 | ₩30,666 | ₩30,793 | +0.41% | 300 |
|---|
| 2025.11.24 | ₩30,434 | ₩30,446 | ₩30,434 | ₩30,446 | +0.04% | 100 |
|---|
| 2025.11.21 | ₩30,127 | ₩30,377 | ₩30,127 | ₩30,377 | +0.83% | 200 |
|---|
| 2025.11.20 | ₩29,968 | ₩29,968 | ₩29,968 | ₩29,968 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩30,327 | ₩30,403 | ₩30,327 | ₩30,403 | +0.25% | 500 |
|---|
| 2025.11.18 | ₩30,437 | ₩30,437 | ₩30,437 | ₩30,437 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩30,278 | ₩30,278 | ₩30,278 | ₩30,278 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩30,528 | ₩30,650 | ₩30,528 | ₩30,650 | +0.40% | 600 |
|---|
| 2025.11.13 | ₩30,775 | ₩30,822 | ₩30,744 | ₩30,744 | -0.10% | 300 |
|---|
| 2025.11.12 | ₩31,089 | ₩31,192 | ₩31,089 | ₩31,192 | +0.33% | 200 |
|---|
| 2025.11.11 | ₩31,048 | ₩31,048 | ₩30,993 | ₩30,993 | -0.18% | 100 |
|---|
| 2025.11.10 | ₩30,810 | ₩30,810 | ₩30,810 | ₩30,810 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩30,589 | ₩30,589 | ₩30,589 | ₩30,589 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩30,421 | ₩30,516 | ₩30,421 | ₩30,516 | +0.31% | 300 |
|---|
| 2025.11.05 | ₩30,660 | ₩30,660 | ₩30,660 | ₩30,660 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩30,407 | ₩30,432 | ₩30,354 | ₩30,432 | +0.08% | 600 |
|---|
| 2025.11.03 | ₩30,314 | ₩30,518 | ₩30,314 | ₩30,518 | +0.67% | 200 |
|---|
| 2025.10.31 | ₩30,555 | ₩30,555 | ₩30,555 | ₩30,555 | 0.00% | 600 |
|---|
| 2025.10.30 | ₩30,541 | ₩30,541 | ₩30,424 | ₩30,424 | -0.39% | 300 |
|---|
| 2025.10.29 | ₩30,573 | ₩30,573 | ₩30,573 | ₩30,573 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩30,795 | ₩30,795 | ₩30,676 | ₩30,676 | -0.39% | 500 |
|---|
| 2025.10.27 | ₩30,837 | ₩30,837 | ₩30,837 | ₩30,837 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩30,670 | ₩30,670 | ₩30,670 | ₩30,670 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩30,407 | ₩30,528 | ₩30,407 | ₩30,476 | +0.22% | 600 |
|---|
| 2025.10.22 | ₩30,407 | ₩30,407 | ₩30,341 | ₩30,353 | -0.18% | 600 |
|---|
| 2025.10.21 | ₩30,484 | ₩30,484 | ₩30,484 | ₩30,484 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩30,353 | ₩30,462 | ₩30,353 | ₩30,462 | +0.36% | 800 |
|---|
| 2025.10.17 | ₩30,271 | ₩30,271 | ₩30,271 | ₩30,271 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩30,450 | ₩30,450 | ₩30,108 | ₩30,108 | -1.12% | 800 |
|---|
| 2025.10.15 | ₩30,450 | ₩30,450 | ₩30,450 | ₩30,450 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩29,925 | ₩30,346 | ₩29,925 | ₩30,346 | +1.41% | 800 |
|---|
| 2025.10.13 | ₩29,984 | ₩29,984 | ₩29,984 | ₩29,984 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩29,648 | ₩29,648 | ₩29,648 | ₩29,648 | 0.00% | 100 |
|---|