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 | ₩35,309 | ₩35,309 | ₩35,309 | ₩35,309 | 0.00% | 100 |
| 2026.10.08 | ₩35,208 | ₩35,208 | ₩35,208 | ₩35,208 | 0.00% | 100 |
| 2026.10.07 | ₩34,989 | ₩34,989 | ₩34,989 | ₩34,989 | 0.00% | 3.9천 |
| 2026.10.06 | ₩35,081 | ₩35,081 | ₩35,081 | ₩35,081 | 0.00% | 100 |
| 2026.10.05 | ₩34,970 | ₩34,970 | ₩34,970 | ₩34,970 | 0.00% | 100 |
| 2026.10.02 | ₩34,913 | ₩34,913 | ₩34,913 | ₩34,913 | 0.00% | 100 |
| 2026.10.01 | ₩34,817 | ₩34,817 | ₩34,817 | ₩34,817 | 0.00% | 100 |
| 2026.09.30 | ₩34,776 | ₩34,776 | ₩34,776 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,776 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩34,830 | ₩34,830 | ₩34,830 | ₩34,830 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩35,056 | ₩35,166 | ₩35,056 | ₩35,061 | +0.02% | 900 |
|---|
| 2026.09.25 | ₩35,189 | ₩35,249 | ₩35,189 | ₩35,249 | +0.17% | 200 |
|---|
| 2026.09.24 | ₩35,010 | ₩35,010 | ₩35,010 | ₩35,010 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩35,065 | ₩35,065 | ₩35,065 | ₩35,065 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩35,220 | ₩35,220 | ₩35,220 | ₩35,220 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩35,521 | ₩35,521 | ₩35,521 | ₩35,521 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩35,443 | ₩35,516 | ₩35,296 | ₩35,493 | +0.14% | 7.3만 |
|---|
| 2026.09.17 | ₩35,591 | ₩35,591 | ₩35,591 | ₩35,591 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩35,576 | ₩35,576 | ₩35,339 | ₩35,339 | -0.67% | 200 |
|---|
| 2026.09.15 | ₩35,611 | ₩35,611 | ₩35,611 | ₩35,611 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩35,639 | ₩35,639 | ₩35,639 | ₩35,639 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩35,812 | ₩35,812 | ₩35,812 | ₩35,812 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩36,203 | ₩36,229 | ₩36,203 | ₩36,229 | +0.07% | 300 |
|---|
| 2026.09.03 | ₩36,424 | ₩36,437 | ₩36,424 | ₩36,437 | +0.04% | 200 |
|---|
| 2026.09.02 | ₩36,070 | ₩36,070 | ₩36,049 | ₩36,049 | -0.06% | 800 |
|---|
| 2026.09.01 | ₩35,758 | ₩35,758 | ₩35,758 | ₩35,758 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩35,887 | ₩35,887 | ₩35,887 | ₩35,887 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩36,047 | ₩36,047 | ₩36,047 | ₩36,047 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩36,022 | ₩36,022 | ₩36,022 | ₩36,022 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩36,145 | ₩36,145 | ₩36,145 | ₩36,145 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩36,081 | ₩36,081 | ₩36,081 | ₩36,081 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,017 | ₩36,045 | ₩35,963 | ₩36,045 | +0.08% | 3천 |
|---|
| 2026.08.21 | ₩35,900 | ₩35,900 | ₩35,900 | ₩35,900 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩36,030 | ₩36,030 | ₩35,704 | ₩35,704 | -0.90% | 1.4천 |
|---|
| 2026.08.19 | ₩36,057 | ₩36,057 | ₩36,057 | ₩36,057 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩36,070 | ₩36,077 | ₩36,070 | ₩36,077 | +0.02% | 200 |
|---|
| 2026.08.17 | ₩36,123 | ₩36,123 | ₩35,995 | ₩35,995 | -0.35% | 200 |
|---|
| 2026.08.14 | ₩36,097 | ₩36,097 | ₩36,073 | ₩36,073 | -0.07% | 200 |
|---|
| 2026.08.13 | ₩36,075 | ₩36,075 | ₩36,075 | ₩36,075 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩35,936 | ₩35,936 | ₩35,892 | ₩35,892 | -0.12% | 200 |
|---|
| 2026.08.11 | ₩35,883 | ₩35,883 | ₩35,831 | ₩35,831 | -0.15% | 100 |
|---|
| 2026.08.10 | ₩36,037 | ₩36,037 | ₩36,037 | ₩36,037 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩35,964 | ₩35,964 | ₩35,964 | ₩35,964 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩35,903 | ₩35,903 | ₩35,903 | ₩35,903 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩36,025 | ₩36,025 | ₩36,025 | ₩36,025 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩36,063 | ₩36,063 | ₩36,063 | ₩36,063 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩35,583 | ₩35,583 | ₩35,583 | ₩35,583 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩35,243 | ₩35,416 | ₩35,243 | ₩35,416 | +0.49% | 300 |
|---|
| 2026.07.30 | ₩35,443 | ₩35,443 | ₩35,443 | ₩35,443 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩35,363 | ₩35,363 | ₩35,084 | ₩35,084 | -0.79% | 400 |
|---|
| 2026.07.28 | ₩35,456 | ₩35,528 | ₩35,456 | ₩35,528 | +0.20% | 300 |
|---|
| 2026.07.27 | ₩35,162 | ₩35,312 | ₩35,162 | ₩35,312 | +0.43% | 100 |
|---|
| 2026.07.24 | ₩35,283 | ₩35,283 | ₩35,168 | ₩35,168 | -0.33% | 200 |
|---|
| 2026.07.23 | ₩34,996 | ₩34,996 | ₩34,996 | ₩34,996 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩35,267 | ₩35,267 | ₩35,267 | ₩35,267 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩35,082 | ₩35,255 | ₩35,082 | ₩35,255 | +0.49% | 200 |
|---|
| 2026.07.20 | ₩34,817 | ₩34,817 | ₩34,817 | ₩34,817 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩34,962 | ₩34,962 | ₩34,921 | ₩34,921 | -0.12% | 500 |
|---|
| 2026.07.16 | ₩34,932 | ₩34,932 | ₩34,932 | ₩34,932 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩35,016 | ₩35,016 | ₩34,996 | ₩34,996 | -0.06% | 200 |
|---|
| 2026.07.14 | ₩35,061 | ₩35,061 | ₩35,061 | ₩35,061 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,045 | ₩35,045 | ₩35,045 | ₩35,045 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩35,196 | ₩35,196 | ₩35,196 | ₩35,196 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩35,096 | ₩35,096 | ₩35,096 | ₩35,096 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩34,828 | ₩34,828 | ₩34,828 | ₩34,828 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩35,021 | ₩35,021 | ₩35,021 | ₩35,021 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,093 | ₩35,093 | ₩35,093 | ₩35,093 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩34,829 | ₩34,829 | ₩34,829 | ₩34,829 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩34,885 | ₩34,885 | ₩34,885 | ₩34,885 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩35,217 | ₩35,217 | ₩35,217 | ₩35,217 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩35,144 | ₩35,144 | ₩35,144 | ₩35,144 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩34,917 | ₩34,917 | ₩34,917 | ₩34,917 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩35,276 | ₩35,276 | ₩35,276 | ₩35,276 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩34,850 | ₩34,850 | ₩34,850 | ₩34,850 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩35,022 | ₩35,022 | ₩35,022 | ₩35,022 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩35,429 | ₩35,429 | ₩35,408 | ₩35,408 | -0.06% | 600 |
|---|
| 2026.06.18 | ₩35,296 | ₩35,296 | ₩35,228 | ₩35,228 | -0.19% | 200 |
|---|
| 2026.06.17 | ₩35,576 | ₩35,576 | ₩35,152 | ₩35,152 | -1.19% | 400 |
|---|
| 2026.06.16 | ₩35,549 | ₩35,549 | ₩35,445 | ₩35,445 | -0.29% | 400 |
|---|
| 2026.06.15 | ₩35,448 | ₩35,448 | ₩35,448 | ₩35,448 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩35,192 | ₩35,192 | ₩35,192 | ₩35,192 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩34,993 | ₩34,993 | ₩34,993 | ₩34,993 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩34,433 | ₩34,433 | ₩34,433 | ₩34,433 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩34,770 | ₩34,770 | ₩34,770 | ₩34,770 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩34,701 | ₩34,701 | ₩34,701 | ₩34,701 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩34,723 | ₩34,723 | ₩34,723 | ₩34,723 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩35,319 | ₩35,319 | ₩35,319 | ₩35,319 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩35,120 | ₩35,120 | ₩35,120 | ₩35,120 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩34,946 | ₩34,946 | ₩34,946 | ₩34,946 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩34,742 | ₩34,742 | ₩34,742 | ₩34,742 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩34,695 | ₩34,695 | ₩34,639 | ₩34,639 | -0.16% | 100 |
|---|
| 2026.05.28 | ₩34,555 | ₩34,555 | ₩34,555 | ₩34,555 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩34,499 | ₩34,499 | ₩34,499 | ₩34,499 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩34,711 | ₩34,711 | ₩34,711 | ₩34,711 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩34,275 | ₩34,275 | ₩34,275 | ₩34,275 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,697 | ₩33,697 | ₩33,697 | ₩33,697 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,466 | ₩33,466 | ₩33,466 | ₩33,466 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,301 | ₩33,301 | ₩33,109 | ₩33,109 | -0.58% | 200 |
|---|
| 2026.05.18 | ₩33,214 | ₩33,269 | ₩33,214 | ₩33,269 | +0.16% | 500 |
|---|
| 2026.05.15 | ₩33,127 | ₩33,127 | ₩33,069 | ₩33,069 | -0.18% | 200 |
|---|
| 2026.05.14 | ₩33,414 | ₩33,414 | ₩33,414 | ₩33,414 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,454 | ₩33,502 | ₩33,454 | ₩33,502 | +0.14% | 200 |
|---|
| 2026.05.12 | ₩33,561 | ₩33,561 | ₩33,561 | ₩33,561 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩33,716 | ₩33,716 | ₩33,716 | ₩33,716 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩33,629 | ₩33,629 | ₩33,629 | ₩33,629 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,342 | ₩33,342 | ₩33,342 | ₩33,342 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩33,680 | ₩33,680 | ₩33,680 | ₩33,680 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩33,324 | ₩33,324 | ₩33,324 | ₩33,324 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩32,994 | ₩33,067 | ₩32,882 | ₩32,882 | -0.34% | 300 |
|---|
| 2026.05.01 | ₩33,093 | ₩33,093 | ₩33,093 | ₩33,093 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩33,069 | ₩33,185 | ₩33,069 | ₩33,185 | +0.35% | 100 |
|---|
| 2026.04.29 | ₩32,622 | ₩32,622 | ₩32,622 | ₩32,622 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩32,588 | ₩32,588 | ₩32,588 | ₩32,588 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩32,703 | ₩32,703 | ₩32,703 | ₩32,703 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩32,712 | ₩32,712 | ₩32,712 | ₩32,712 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩32,834 | ₩32,834 | ₩32,834 | ₩32,834 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩32,882 | ₩32,882 | ₩32,882 | ₩32,882 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩32,869 | ₩32,869 | ₩32,869 | ₩32,869 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,001 | ₩33,014 | ₩32,919 | ₩32,919 | -0.25% | 400 |
|---|
| 2026.04.17 | ₩32,841 | ₩32,934 | ₩32,841 | ₩32,902 | +0.19% | 200 |
|---|
| 2026.04.16 | ₩32,574 | ₩32,574 | ₩32,574 | ₩32,574 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩32,464 | ₩32,464 | ₩32,464 | ₩32,464 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩32,588 | ₩32,588 | ₩32,588 | ₩32,588 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩32,490 | ₩32,490 | ₩32,490 | ₩32,490 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩32,187 | ₩32,187 | ₩32,140 | ₩32,140 | -0.15% | 200 |
|---|
| 2026.04.09 | ₩32,253 | ₩32,443 | ₩32,253 | ₩32,443 | +0.59% | 100 |
|---|
| 2026.04.08 | ₩32,227 | ₩32,399 | ₩32,227 | ₩32,399 | +0.53% | 100 |
|---|
| 2026.04.07 | ₩31,846 | ₩31,846 | ₩31,800 | ₩31,800 | -0.15% | 1천 |
|---|
| 2026.04.06 | ₩31,900 | ₩31,900 | ₩31,900 | ₩31,900 | 0.00% | 400 |
|---|
| 2026.04.02 | ₩31,762 | ₩31,762 | ₩31,762 | ₩31,762 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩31,773 | ₩31,773 | ₩31,773 | ₩31,773 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩31,553 | ₩31,604 | ₩31,553 | ₩31,604 | +0.16% | 200 |
|---|
| 2026.03.30 | ₩31,090 | ₩31,090 | ₩31,090 | ₩31,090 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩31,293 | ₩31,293 | ₩31,047 | ₩31,047 | -0.78% | 400 |
|---|
| 2026.03.26 | ₩31,405 | ₩31,405 | ₩31,405 | ₩31,405 | 0.00% | 300 |
|---|
| 2026.03.25 | ₩31,438 | ₩31,438 | ₩31,438 | ₩31,438 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩31,255 | ₩31,255 | ₩31,255 | ₩31,255 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩31,084 | ₩31,084 | ₩31,084 | ₩31,084 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩30,782 | ₩30,782 | ₩30,782 | ₩30,782 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩30,911 | ₩30,911 | ₩30,911 | ₩30,911 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩30,863 | ₩30,863 | ₩30,863 | ₩30,863 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩31,297 | ₩31,297 | ₩31,297 | ₩31,297 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩31,171 | ₩31,171 | ₩31,171 | ₩31,171 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩31,011 | ₩31,011 | ₩31,011 | ₩31,011 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩31,171 | ₩31,171 | ₩31,171 | ₩31,171 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩31,373 | ₩31,461 | ₩31,373 | ₩31,461 | +0.28% | 200 |
|---|
| 2026.03.10 | ₩31,733 | ₩31,733 | ₩31,483 | ₩31,483 | -0.79% | 100 |
|---|
| 2026.03.09 | ₩31,693 | ₩31,693 | ₩31,652 | ₩31,652 | -0.13% | 200 |
|---|
| 2026.03.06 | ₩31,640 | ₩31,653 | ₩31,573 | ₩31,653 | +0.04% | 6.8만 |
|---|
| 2026.03.05 | ₩32,067 | ₩32,067 | ₩31,853 | ₩31,928 | -0.43% | 500 |
|---|
| 2026.03.04 | ₩32,227 | ₩32,293 | ₩32,227 | ₩32,285 | +0.18% | 1.3천 |
|---|
| 2026.03.03 | ₩31,573 | ₩32,108 | ₩31,573 | ₩32,108 | +1.69% | 200 |
|---|
| 2026.03.02 | ₩32,207 | ₩32,459 | ₩32,207 | ₩32,375 | +0.52% | 700 |
|---|
| 2026.02.27 | ₩32,240 | ₩32,371 | ₩32,233 | ₩32,371 | +0.41% | 900 |
|---|
| 2026.02.26 | ₩32,574 | ₩32,606 | ₩32,520 | ₩32,606 | +0.10% | 600 |
|---|
| 2026.02.25 | ₩32,480 | ₩32,543 | ₩32,480 | ₩32,543 | +0.19% | 1.3천 |
|---|
| 2026.02.24 | ₩32,380 | ₩32,380 | ₩32,380 | ₩32,380 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩32,093 | ₩32,121 | ₩32,000 | ₩32,121 | +0.09% | 700 |
|---|
| 2026.02.20 | ₩32,570 | ₩32,570 | ₩32,570 | ₩32,570 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩32,547 | ₩32,547 | ₩32,547 | ₩32,547 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩32,767 | ₩32,767 | ₩32,767 | ₩32,767 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩32,494 | ₩32,560 | ₩32,494 | ₩32,504 | +0.03% | 300 |
|---|
| 2026.02.13 | ₩32,466 | ₩32,600 | ₩32,466 | ₩32,502 | +0.11% | 900 |
|---|
| 2026.02.12 | ₩32,374 | ₩32,374 | ₩32,199 | ₩32,199 | -0.54% | 200 |
|---|
| 2026.02.11 | ₩32,854 | ₩32,854 | ₩32,747 | ₩32,747 | -0.32% | 600 |
|---|
| 2026.02.10 | ₩32,881 | ₩32,894 | ₩32,755 | ₩32,755 | -0.38% | 700 |
|---|
| 2026.02.09 | ₩32,907 | ₩32,921 | ₩32,863 | ₩32,863 | -0.13% | 200 |
|---|
| 2026.02.06 | ₩32,706 | ₩32,830 | ₩32,623 | ₩32,830 | +0.38% | 600 |
|---|
| 2026.02.05 | ₩32,227 | ₩32,227 | ₩32,153 | ₩32,153 | -0.23% | 400 |
|---|
| 2026.02.04 | ₩32,531 | ₩32,547 | ₩32,450 | ₩32,450 | -0.25% | 1천 |
|---|
| 2026.02.03 | ₩32,454 | ₩32,454 | ₩32,167 | ₩32,328 | -0.39% | 800 |
|---|
| 2026.02.02 | ₩32,480 | ₩32,480 | ₩32,479 | ₩32,479 | -0.00% | 200 |
|---|
| 2026.01.30 | ₩32,213 | ₩32,308 | ₩32,213 | ₩32,308 | +0.29% | 100 |
|---|
| 2026.01.29 | ₩32,394 | ₩32,394 | ₩32,358 | ₩32,358 | -0.11% | 500 |
|---|
| 2026.01.28 | ₩32,240 | ₩32,291 | ₩32,240 | ₩32,291 | +0.16% | 300 |
|---|
| 2026.01.27 | ₩32,280 | ₩32,337 | ₩32,280 | ₩32,337 | +0.18% | 200 |
|---|
| 2026.01.26 | ₩32,227 | ₩32,253 | ₩32,227 | ₩32,249 | +0.07% | 400 |
|---|
| 2026.01.23 | ₩32,016 | ₩32,047 | ₩32,016 | ₩32,044 | +0.09% | 600 |
|---|
| 2026.01.22 | ₩32,347 | ₩32,347 | ₩32,231 | ₩32,231 | -0.36% | 300 |
|---|
| 2026.01.21 | ₩32,067 | ₩32,173 | ₩32,067 | ₩32,171 | +0.32% | 200 |
|---|
| 2026.01.20 | ₩31,866 | ₩31,866 | ₩31,746 | ₩31,792 | -0.23% | 9.7천 |
|---|
| 2026.01.16 | ₩32,192 | ₩32,192 | ₩32,192 | ₩32,192 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩32,133 | ₩32,268 | ₩32,133 | ₩32,268 | +0.42% | 200 |
|---|
| 2026.01.14 | ₩31,973 | ₩32,111 | ₩31,973 | ₩32,111 | +0.43% | 1.6천 |
|---|
| 2026.01.13 | ₩32,047 | ₩32,047 | ₩31,977 | ₩31,977 | -0.22% | 300 |
|---|
| 2026.01.12 | ₩32,105 | ₩32,105 | ₩32,105 | ₩32,105 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩32,175 | ₩32,175 | ₩32,175 | ₩32,175 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩32,097 | ₩32,097 | ₩32,097 | ₩32,097 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩31,893 | ₩31,893 | ₩31,893 | ₩31,893 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩31,973 | ₩32,191 | ₩31,973 | ₩32,191 | +0.68% | 1.5천 |
|---|
| 2026.01.05 | ₩32,021 | ₩32,021 | ₩32,021 | ₩32,021 | 0.00% | 300 |
|---|
| 2026.01.02 | ₩31,506 | ₩31,665 | ₩31,506 | ₩31,665 | +0.50% | 300 |
|---|
| 2025.12.31 | ₩31,600 | ₩31,600 | ₩31,445 | ₩31,445 | -0.49% | 200 |
|---|
| 2025.12.30 | ₩31,680 | ₩31,680 | ₩31,680 | ₩31,680 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩31,750 | ₩31,750 | ₩31,750 | ₩31,750 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩31,916 | ₩31,916 | ₩31,916 | ₩31,916 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩31,987 | ₩32,000 | ₩31,956 | ₩31,956 | -0.10% | 2.3천 |
|---|
| 2025.12.23 | ₩31,773 | ₩31,816 | ₩31,760 | ₩31,816 | +0.13% | 1.8천 |
|---|
| 2025.12.22 | ₩31,740 | ₩31,754 | ₩31,740 | ₩31,754 | +0.05% | 800 |
|---|
| 2025.12.19 | ₩31,481 | ₩31,481 | ₩31,481 | ₩31,481 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩31,753 | ₩31,753 | ₩31,753 | ₩31,753 | 0.00% | 300 |
|---|
| 2025.12.17 | ₩31,693 | ₩31,712 | ₩31,693 | ₩31,712 | +0.06% | 100 |
|---|
| 2025.12.16 | ₩31,708 | ₩31,708 | ₩31,708 | ₩31,708 | 0.00% | 300 |
|---|
| 2025.12.15 | ₩31,930 | ₩31,979 | ₩31,906 | ₩31,979 | +0.15% | 700 |
|---|
| 2025.12.12 | ₩31,862 | ₩31,862 | ₩31,862 | ₩31,862 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩32,044 | ₩32,044 | ₩32,044 | ₩32,044 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩31,728 | ₩31,728 | ₩31,728 | ₩31,728 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩31,161 | ₩31,161 | ₩31,161 | ₩31,161 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩31,111 | ₩31,111 | ₩31,111 | ₩31,111 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩31,173 | ₩31,173 | ₩31,173 | ₩31,173 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩31,199 | ₩31,199 | ₩31,194 | ₩31,194 | -0.02% | 200 |
|---|
| 2025.12.03 | ₩31,134 | ₩31,134 | ₩31,134 | ₩31,134 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩30,932 | ₩30,932 | ₩30,907 | ₩30,907 | -0.08% | 800 |
|---|
| 2025.12.01 | ₩31,022 | ₩31,022 | ₩30,930 | ₩30,930 | -0.30% | 300 |
|---|
| 2025.11.28 | ₩31,075 | ₩31,075 | ₩31,075 | ₩31,075 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩30,665 | ₩30,971 | ₩30,665 | ₩30,971 | +1.00% | 300 |
|---|
| 2025.11.25 | ₩30,603 | ₩30,729 | ₩30,603 | ₩30,729 | +0.41% | 300 |
|---|
| 2025.11.24 | ₩30,372 | ₩30,384 | ₩30,372 | ₩30,384 | +0.04% | 100 |
|---|
| 2025.11.21 | ₩30,065 | ₩30,314 | ₩30,065 | ₩30,314 | +0.83% | 200 |
|---|
| 2025.11.20 | ₩29,906 | ₩29,906 | ₩29,906 | ₩29,906 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩30,265 | ₩30,341 | ₩30,265 | ₩30,341 | +0.25% | 500 |
|---|
| 2025.11.18 | ₩30,375 | ₩30,375 | ₩30,375 | ₩30,375 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩30,216 | ₩30,216 | ₩30,216 | ₩30,216 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩30,465 | ₩30,587 | ₩30,465 | ₩30,587 | +0.40% | 600 |
|---|
| 2025.11.13 | ₩30,712 | ₩30,759 | ₩30,681 | ₩30,681 | -0.10% | 300 |
|---|
| 2025.11.12 | ₩31,026 | ₩31,128 | ₩31,026 | ₩31,128 | +0.33% | 200 |
|---|
| 2025.11.11 | ₩30,984 | ₩30,984 | ₩30,930 | ₩30,930 | -0.18% | 100 |
|---|
| 2025.11.10 | ₩30,747 | ₩30,747 | ₩30,747 | ₩30,747 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩30,527 | ₩30,527 | ₩30,527 | ₩30,527 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩30,359 | ₩30,453 | ₩30,359 | ₩30,453 | +0.31% | 300 |
|---|
| 2025.11.05 | ₩30,597 | ₩30,597 | ₩30,597 | ₩30,597 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩30,345 | ₩30,369 | ₩30,292 | ₩30,369 | +0.08% | 600 |
|---|
| 2025.11.03 | ₩30,252 | ₩30,456 | ₩30,252 | ₩30,456 | +0.67% | 200 |
|---|
| 2025.10.31 | ₩30,492 | ₩30,492 | ₩30,492 | ₩30,492 | 0.00% | 600 |
|---|
| 2025.10.30 | ₩30,479 | ₩30,479 | ₩30,361 | ₩30,361 | -0.39% | 300 |
|---|
| 2025.10.29 | ₩30,511 | ₩30,511 | ₩30,511 | ₩30,511 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩30,732 | ₩30,732 | ₩30,613 | ₩30,613 | -0.39% | 500 |
|---|
| 2025.10.27 | ₩30,774 | ₩30,774 | ₩30,774 | ₩30,774 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩30,607 | ₩30,607 | ₩30,607 | ₩30,607 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩30,345 | ₩30,465 | ₩30,345 | ₩30,413 | +0.22% | 600 |
|---|
| 2025.10.22 | ₩30,345 | ₩30,345 | ₩30,278 | ₩30,290 | -0.18% | 600 |
|---|
| 2025.10.21 | ₩30,421 | ₩30,421 | ₩30,421 | ₩30,421 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩30,290 | ₩30,400 | ₩30,290 | ₩30,400 | +0.36% | 800 |
|---|
| 2025.10.17 | ₩30,209 | ₩30,209 | ₩30,209 | ₩30,209 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩30,388 | ₩30,388 | ₩30,046 | ₩30,046 | -1.12% | 800 |
|---|
| 2025.10.15 | ₩30,388 | ₩30,388 | ₩30,388 | ₩30,388 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩29,863 | ₩30,284 | ₩29,863 | ₩30,284 | +1.41% | 800 |
|---|
| 2025.10.13 | ₩29,922 | ₩29,922 | ₩29,922 | ₩29,922 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩29,587 | ₩29,587 | ₩29,587 | ₩29,587 | 0.00% | 100 |
|---|