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 | ₩35,400 | ₩35,400 | ₩35,400 | ₩35,400 | 0.00% | 100 |
| 2026.10.08 | ₩35,299 | ₩35,299 | ₩35,299 | ₩35,299 | 0.00% | 100 |
| 2026.10.07 | ₩35,079 | ₩35,079 | ₩35,079 | ₩35,079 | 0.00% | 3.9천 |
| 2026.10.06 | ₩35,172 | ₩35,172 | ₩35,172 | ₩35,172 | 0.00% | 100 |
| 2026.10.05 | ₩35,060 | ₩35,060 | ₩35,060 | ₩35,060 | 0.00% | 100 |
| 2026.10.02 | ₩35,003 | ₩35,003 | ₩35,003 | ₩35,003 | 0.00% | 100 |
| 2026.10.01 | ₩34,907 | ₩34,907 | ₩34,907 | ₩34,907 | 0.00% | 100 |
| 2026.09.30 | ₩34,865 | ₩34,865 | ₩34,865 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,865 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩34,920 | ₩34,920 | ₩34,920 | ₩34,920 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩35,146 | ₩35,257 | ₩35,146 | ₩35,151 | +0.02% | 900 |
|---|
| 2026.09.25 | ₩35,280 | ₩35,340 | ₩35,280 | ₩35,340 | +0.17% | 200 |
|---|
| 2026.09.24 | ₩35,101 | ₩35,101 | ₩35,101 | ₩35,101 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩35,155 | ₩35,155 | ₩35,155 | ₩35,155 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩35,311 | ₩35,311 | ₩35,311 | ₩35,311 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩35,613 | ₩35,613 | ₩35,613 | ₩35,613 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩35,534 | ₩35,608 | ₩35,387 | ₩35,585 | +0.14% | 7.3만 |
|---|
| 2026.09.17 | ₩35,683 | ₩35,683 | ₩35,683 | ₩35,683 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩35,668 | ₩35,668 | ₩35,430 | ₩35,430 | -0.67% | 200 |
|---|
| 2026.09.15 | ₩35,703 | ₩35,703 | ₩35,703 | ₩35,703 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩35,731 | ₩35,731 | ₩35,731 | ₩35,731 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩35,905 | ₩35,905 | ₩35,905 | ₩35,905 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩36,297 | ₩36,322 | ₩36,297 | ₩36,322 | +0.07% | 300 |
|---|
| 2026.09.03 | ₩36,517 | ₩36,531 | ₩36,517 | ₩36,531 | +0.04% | 200 |
|---|
| 2026.09.02 | ₩36,163 | ₩36,163 | ₩36,141 | ₩36,141 | -0.06% | 800 |
|---|
| 2026.09.01 | ₩35,850 | ₩35,850 | ₩35,850 | ₩35,850 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩35,980 | ₩35,980 | ₩35,980 | ₩35,980 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩36,140 | ₩36,140 | ₩36,140 | ₩36,140 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩36,115 | ₩36,115 | ₩36,115 | ₩36,115 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩36,238 | ₩36,238 | ₩36,238 | ₩36,238 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩36,174 | ₩36,174 | ₩36,174 | ₩36,174 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,109 | ₩36,137 | ₩36,056 | ₩36,137 | +0.08% | 3천 |
|---|
| 2026.08.21 | ₩35,993 | ₩35,993 | ₩35,993 | ₩35,993 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩36,123 | ₩36,123 | ₩35,796 | ₩35,796 | -0.90% | 1.4천 |
|---|
| 2026.08.19 | ₩36,150 | ₩36,150 | ₩36,150 | ₩36,150 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩36,163 | ₩36,170 | ₩36,163 | ₩36,170 | +0.02% | 200 |
|---|
| 2026.08.17 | ₩36,216 | ₩36,216 | ₩36,088 | ₩36,088 | -0.35% | 200 |
|---|
| 2026.08.14 | ₩36,190 | ₩36,190 | ₩36,166 | ₩36,166 | -0.07% | 200 |
|---|
| 2026.08.13 | ₩36,168 | ₩36,168 | ₩36,168 | ₩36,168 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩36,029 | ₩36,029 | ₩35,985 | ₩35,985 | -0.12% | 200 |
|---|
| 2026.08.11 | ₩35,976 | ₩35,976 | ₩35,923 | ₩35,923 | -0.15% | 100 |
|---|
| 2026.08.10 | ₩36,129 | ₩36,129 | ₩36,129 | ₩36,129 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩36,057 | ₩36,057 | ₩36,057 | ₩36,057 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩35,996 | ₩35,996 | ₩35,996 | ₩35,996 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩36,117 | ₩36,117 | ₩36,117 | ₩36,117 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩36,156 | ₩36,156 | ₩36,156 | ₩36,156 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩35,675 | ₩35,675 | ₩35,675 | ₩35,675 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩35,333 | ₩35,507 | ₩35,333 | ₩35,507 | +0.49% | 300 |
|---|
| 2026.07.30 | ₩35,534 | ₩35,534 | ₩35,534 | ₩35,534 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩35,454 | ₩35,454 | ₩35,174 | ₩35,174 | -0.79% | 400 |
|---|
| 2026.07.28 | ₩35,547 | ₩35,620 | ₩35,547 | ₩35,620 | +0.20% | 300 |
|---|
| 2026.07.27 | ₩35,253 | ₩35,403 | ₩35,253 | ₩35,403 | +0.43% | 100 |
|---|
| 2026.07.24 | ₩35,374 | ₩35,374 | ₩35,258 | ₩35,258 | -0.33% | 200 |
|---|
| 2026.07.23 | ₩35,086 | ₩35,086 | ₩35,086 | ₩35,086 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩35,357 | ₩35,357 | ₩35,357 | ₩35,357 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩35,173 | ₩35,345 | ₩35,173 | ₩35,345 | +0.49% | 200 |
|---|
| 2026.07.20 | ₩34,907 | ₩34,907 | ₩34,907 | ₩34,907 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩35,052 | ₩35,052 | ₩35,011 | ₩35,011 | -0.12% | 500 |
|---|
| 2026.07.16 | ₩35,022 | ₩35,022 | ₩35,022 | ₩35,022 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩35,106 | ₩35,106 | ₩35,086 | ₩35,086 | -0.06% | 200 |
|---|
| 2026.07.14 | ₩35,151 | ₩35,151 | ₩35,151 | ₩35,151 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,135 | ₩35,135 | ₩35,135 | ₩35,135 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩35,287 | ₩35,287 | ₩35,287 | ₩35,287 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩35,186 | ₩35,186 | ₩35,186 | ₩35,186 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩34,917 | ₩34,917 | ₩34,917 | ₩34,917 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩35,111 | ₩35,111 | ₩35,111 | ₩35,111 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,184 | ₩35,184 | ₩35,184 | ₩35,184 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩34,919 | ₩34,919 | ₩34,919 | ₩34,919 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩34,975 | ₩34,975 | ₩34,975 | ₩34,975 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩35,308 | ₩35,308 | ₩35,308 | ₩35,308 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩35,234 | ₩35,234 | ₩35,234 | ₩35,234 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩35,007 | ₩35,007 | ₩35,007 | ₩35,007 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩35,367 | ₩35,367 | ₩35,367 | ₩35,367 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩34,940 | ₩34,940 | ₩34,940 | ₩34,940 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩35,113 | ₩35,113 | ₩35,113 | ₩35,113 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩35,521 | ₩35,521 | ₩35,499 | ₩35,499 | -0.06% | 600 |
|---|
| 2026.06.18 | ₩35,387 | ₩35,387 | ₩35,319 | ₩35,319 | -0.19% | 200 |
|---|
| 2026.06.17 | ₩35,668 | ₩35,668 | ₩35,242 | ₩35,242 | -1.19% | 400 |
|---|
| 2026.06.16 | ₩35,641 | ₩35,641 | ₩35,537 | ₩35,537 | -0.29% | 400 |
|---|
| 2026.06.15 | ₩35,539 | ₩35,539 | ₩35,539 | ₩35,539 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩35,283 | ₩35,283 | ₩35,283 | ₩35,283 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩35,083 | ₩35,083 | ₩35,083 | ₩35,083 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩34,521 | ₩34,521 | ₩34,521 | ₩34,521 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩34,860 | ₩34,860 | ₩34,860 | ₩34,860 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩34,790 | ₩34,790 | ₩34,790 | ₩34,790 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩34,813 | ₩34,813 | ₩34,813 | ₩34,813 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩35,410 | ₩35,410 | ₩35,410 | ₩35,410 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩35,210 | ₩35,210 | ₩35,210 | ₩35,210 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩35,036 | ₩35,036 | ₩35,036 | ₩35,036 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩34,832 | ₩34,832 | ₩34,832 | ₩34,832 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩34,785 | ₩34,785 | ₩34,729 | ₩34,729 | -0.16% | 100 |
|---|
| 2026.05.28 | ₩34,644 | ₩34,644 | ₩34,644 | ₩34,644 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩34,588 | ₩34,588 | ₩34,588 | ₩34,588 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩34,801 | ₩34,801 | ₩34,801 | ₩34,801 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩34,363 | ₩34,363 | ₩34,363 | ₩34,363 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,784 | ₩33,784 | ₩33,784 | ₩33,784 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,553 | ₩33,553 | ₩33,553 | ₩33,553 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,387 | ₩33,387 | ₩33,194 | ₩33,194 | -0.58% | 200 |
|---|
| 2026.05.18 | ₩33,300 | ₩33,355 | ₩33,300 | ₩33,355 | +0.16% | 500 |
|---|
| 2026.05.15 | ₩33,213 | ₩33,213 | ₩33,154 | ₩33,154 | -0.18% | 200 |
|---|
| 2026.05.14 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,541 | ₩33,589 | ₩33,541 | ₩33,589 | +0.14% | 200 |
|---|
| 2026.05.12 | ₩33,648 | ₩33,648 | ₩33,648 | ₩33,648 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩33,803 | ₩33,803 | ₩33,803 | ₩33,803 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩33,716 | ₩33,716 | ₩33,716 | ₩33,716 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,428 | ₩33,428 | ₩33,428 | ₩33,428 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩33,767 | ₩33,767 | ₩33,767 | ₩33,767 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩33,410 | ₩33,410 | ₩33,410 | ₩33,410 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩33,079 | ₩33,153 | ₩32,967 | ₩32,967 | -0.34% | 300 |
|---|
| 2026.05.01 | ₩33,178 | ₩33,178 | ₩33,178 | ₩33,178 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩33,154 | ₩33,270 | ₩33,154 | ₩33,270 | +0.35% | 100 |
|---|
| 2026.04.29 | ₩32,706 | ₩32,706 | ₩32,706 | ₩32,706 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩32,672 | ₩32,672 | ₩32,672 | ₩32,672 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩32,787 | ₩32,787 | ₩32,787 | ₩32,787 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩32,797 | ₩32,797 | ₩32,797 | ₩32,797 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩32,919 | ₩32,919 | ₩32,919 | ₩32,919 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩32,967 | ₩32,967 | ₩32,967 | ₩32,967 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩32,953 | ₩32,953 | ₩32,953 | ₩32,953 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,086 | ₩33,099 | ₩33,004 | ₩33,004 | -0.25% | 400 |
|---|
| 2026.04.17 | ₩32,925 | ₩33,019 | ₩32,925 | ₩32,987 | +0.19% | 200 |
|---|
| 2026.04.16 | ₩32,658 | ₩32,658 | ₩32,658 | ₩32,658 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩32,548 | ₩32,548 | ₩32,548 | ₩32,548 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩32,672 | ₩32,672 | ₩32,672 | ₩32,672 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩32,573 | ₩32,573 | ₩32,573 | ₩32,573 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩32,270 | ₩32,270 | ₩32,223 | ₩32,223 | -0.15% | 200 |
|---|
| 2026.04.09 | ₩32,337 | ₩32,527 | ₩32,337 | ₩32,527 | +0.59% | 100 |
|---|
| 2026.04.08 | ₩32,310 | ₩32,482 | ₩32,310 | ₩32,482 | +0.53% | 100 |
|---|
| 2026.04.07 | ₩31,929 | ₩31,929 | ₩31,882 | ₩31,882 | -0.15% | 1천 |
|---|
| 2026.04.06 | ₩31,982 | ₩31,982 | ₩31,982 | ₩31,982 | 0.00% | 400 |
|---|
| 2026.04.02 | ₩31,844 | ₩31,844 | ₩31,844 | ₩31,844 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩31,855 | ₩31,855 | ₩31,855 | ₩31,855 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩31,634 | ₩31,685 | ₩31,634 | ₩31,685 | +0.16% | 200 |
|---|
| 2026.03.30 | ₩31,170 | ₩31,170 | ₩31,170 | ₩31,170 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩31,373 | ₩31,373 | ₩31,127 | ₩31,127 | -0.78% | 400 |
|---|
| 2026.03.26 | ₩31,486 | ₩31,486 | ₩31,486 | ₩31,486 | 0.00% | 300 |
|---|
| 2026.03.25 | ₩31,519 | ₩31,519 | ₩31,519 | ₩31,519 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩31,336 | ₩31,336 | ₩31,336 | ₩31,336 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩31,165 | ₩31,165 | ₩31,165 | ₩31,165 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩30,861 | ₩30,861 | ₩30,861 | ₩30,861 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩30,991 | ₩30,991 | ₩30,991 | ₩30,991 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩30,942 | ₩30,942 | ₩30,942 | ₩30,942 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩31,377 | ₩31,377 | ₩31,377 | ₩31,377 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩31,252 | ₩31,252 | ₩31,252 | ₩31,252 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩31,091 | ₩31,091 | ₩31,091 | ₩31,091 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩31,252 | ₩31,252 | ₩31,252 | ₩31,252 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩31,454 | ₩31,542 | ₩31,454 | ₩31,542 | +0.28% | 200 |
|---|
| 2026.03.10 | ₩31,815 | ₩31,815 | ₩31,565 | ₩31,565 | -0.79% | 100 |
|---|
| 2026.03.09 | ₩31,775 | ₩31,775 | ₩31,733 | ₩31,733 | -0.13% | 200 |
|---|
| 2026.03.06 | ₩31,721 | ₩31,735 | ₩31,654 | ₩31,735 | +0.04% | 6.8만 |
|---|
| 2026.03.05 | ₩32,149 | ₩32,149 | ₩31,935 | ₩32,010 | -0.43% | 500 |
|---|
| 2026.03.04 | ₩32,310 | ₩32,377 | ₩32,310 | ₩32,369 | +0.18% | 1.3천 |
|---|
| 2026.03.03 | ₩31,654 | ₩32,191 | ₩31,654 | ₩32,191 | +1.69% | 200 |
|---|
| 2026.03.02 | ₩32,290 | ₩32,543 | ₩32,290 | ₩32,458 | +0.52% | 700 |
|---|
| 2026.02.27 | ₩32,323 | ₩32,454 | ₩32,316 | ₩32,454 | +0.41% | 900 |
|---|
| 2026.02.26 | ₩32,658 | ₩32,690 | ₩32,604 | ₩32,690 | +0.10% | 600 |
|---|
| 2026.02.25 | ₩32,564 | ₩32,627 | ₩32,564 | ₩32,627 | +0.19% | 1.3천 |
|---|
| 2026.02.24 | ₩32,464 | ₩32,464 | ₩32,464 | ₩32,464 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩32,176 | ₩32,204 | ₩32,082 | ₩32,204 | +0.09% | 700 |
|---|
| 2026.02.20 | ₩32,654 | ₩32,654 | ₩32,654 | ₩32,654 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩32,631 | ₩32,631 | ₩32,631 | ₩32,631 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩32,852 | ₩32,852 | ₩32,852 | ₩32,852 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩32,577 | ₩32,644 | ₩32,577 | ₩32,588 | +0.03% | 300 |
|---|
| 2026.02.13 | ₩32,549 | ₩32,684 | ₩32,549 | ₩32,585 | +0.11% | 900 |
|---|
| 2026.02.12 | ₩32,457 | ₩32,457 | ₩32,282 | ₩32,282 | -0.54% | 200 |
|---|
| 2026.02.11 | ₩32,939 | ₩32,939 | ₩32,832 | ₩32,832 | -0.32% | 600 |
|---|
| 2026.02.10 | ₩32,965 | ₩32,979 | ₩32,840 | ₩32,840 | -0.38% | 700 |
|---|
| 2026.02.09 | ₩32,992 | ₩33,005 | ₩32,948 | ₩32,948 | -0.13% | 200 |
|---|
| 2026.02.06 | ₩32,790 | ₩32,915 | ₩32,707 | ₩32,915 | +0.38% | 600 |
|---|
| 2026.02.05 | ₩32,310 | ₩32,310 | ₩32,236 | ₩32,236 | -0.23% | 400 |
|---|
| 2026.02.04 | ₩32,615 | ₩32,631 | ₩32,533 | ₩32,533 | -0.25% | 1천 |
|---|
| 2026.02.03 | ₩32,537 | ₩32,537 | ₩32,250 | ₩32,411 | -0.39% | 800 |
|---|
| 2026.02.02 | ₩32,564 | ₩32,564 | ₩32,563 | ₩32,563 | -0.00% | 200 |
|---|
| 2026.01.30 | ₩32,296 | ₩32,391 | ₩32,296 | ₩32,391 | +0.29% | 100 |
|---|
| 2026.01.29 | ₩32,477 | ₩32,477 | ₩32,441 | ₩32,441 | -0.11% | 500 |
|---|
| 2026.01.28 | ₩32,323 | ₩32,374 | ₩32,323 | ₩32,374 | +0.16% | 300 |
|---|
| 2026.01.27 | ₩32,363 | ₩32,421 | ₩32,363 | ₩32,421 | +0.18% | 200 |
|---|
| 2026.01.26 | ₩32,310 | ₩32,337 | ₩32,310 | ₩32,333 | +0.07% | 400 |
|---|
| 2026.01.23 | ₩32,098 | ₩32,129 | ₩32,098 | ₩32,127 | +0.09% | 600 |
|---|
| 2026.01.22 | ₩32,430 | ₩32,430 | ₩32,314 | ₩32,314 | -0.36% | 300 |
|---|
| 2026.01.21 | ₩32,149 | ₩32,256 | ₩32,149 | ₩32,254 | +0.32% | 200 |
|---|
| 2026.01.20 | ₩31,949 | ₩31,949 | ₩31,828 | ₩31,874 | -0.23% | 9.7천 |
|---|
| 2026.01.16 | ₩32,275 | ₩32,275 | ₩32,275 | ₩32,275 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩32,216 | ₩32,351 | ₩32,216 | ₩32,351 | +0.42% | 200 |
|---|
| 2026.01.14 | ₩32,056 | ₩32,193 | ₩32,056 | ₩32,193 | +0.43% | 1.6천 |
|---|
| 2026.01.13 | ₩32,129 | ₩32,129 | ₩32,060 | ₩32,060 | -0.22% | 300 |
|---|
| 2026.01.12 | ₩32,188 | ₩32,188 | ₩32,188 | ₩32,188 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩32,258 | ₩32,258 | ₩32,258 | ₩32,258 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩32,180 | ₩32,180 | ₩32,180 | ₩32,180 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩31,975 | ₩31,975 | ₩31,975 | ₩31,975 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩32,056 | ₩32,274 | ₩32,056 | ₩32,274 | +0.68% | 1.5천 |
|---|
| 2026.01.05 | ₩32,104 | ₩32,104 | ₩32,104 | ₩32,104 | 0.00% | 300 |
|---|
| 2026.01.02 | ₩31,587 | ₩31,747 | ₩31,587 | ₩31,747 | +0.50% | 300 |
|---|
| 2025.12.31 | ₩31,681 | ₩31,681 | ₩31,526 | ₩31,526 | -0.49% | 200 |
|---|
| 2025.12.30 | ₩31,761 | ₩31,761 | ₩31,761 | ₩31,761 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩31,832 | ₩31,832 | ₩31,832 | ₩31,832 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩31,998 | ₩31,998 | ₩31,998 | ₩31,998 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩32,069 | ₩32,082 | ₩32,038 | ₩32,038 | -0.10% | 2.3천 |
|---|
| 2025.12.23 | ₩31,855 | ₩31,898 | ₩31,842 | ₩31,898 | +0.13% | 1.8천 |
|---|
| 2025.12.22 | ₩31,821 | ₩31,836 | ₩31,821 | ₩31,836 | +0.05% | 800 |
|---|
| 2025.12.19 | ₩31,562 | ₩31,562 | ₩31,562 | ₩31,562 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩31,835 | ₩31,835 | ₩31,835 | ₩31,835 | 0.00% | 300 |
|---|
| 2025.12.17 | ₩31,775 | ₩31,793 | ₩31,775 | ₩31,793 | +0.06% | 100 |
|---|
| 2025.12.16 | ₩31,789 | ₩31,789 | ₩31,789 | ₩31,789 | 0.00% | 300 |
|---|
| 2025.12.15 | ₩32,013 | ₩32,061 | ₩31,989 | ₩32,061 | +0.15% | 700 |
|---|
| 2025.12.12 | ₩31,945 | ₩31,945 | ₩31,945 | ₩31,945 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩32,127 | ₩32,127 | ₩32,127 | ₩32,127 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩31,809 | ₩31,809 | ₩31,809 | ₩31,809 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩31,241 | ₩31,241 | ₩31,241 | ₩31,241 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩31,191 | ₩31,191 | ₩31,191 | ₩31,191 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩31,253 | ₩31,253 | ₩31,253 | ₩31,253 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩31,280 | ₩31,280 | ₩31,274 | ₩31,274 | -0.02% | 200 |
|---|
| 2025.12.03 | ₩31,214 | ₩31,214 | ₩31,214 | ₩31,214 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩31,012 | ₩31,012 | ₩30,987 | ₩30,987 | -0.08% | 800 |
|---|
| 2025.12.01 | ₩31,102 | ₩31,102 | ₩31,009 | ₩31,009 | -0.30% | 300 |
|---|
| 2025.11.28 | ₩31,155 | ₩31,155 | ₩31,155 | ₩31,155 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩30,744 | ₩31,051 | ₩30,744 | ₩31,051 | +1.00% | 300 |
|---|
| 2025.11.25 | ₩30,682 | ₩30,809 | ₩30,682 | ₩30,809 | +0.41% | 300 |
|---|
| 2025.11.24 | ₩30,450 | ₩30,462 | ₩30,450 | ₩30,462 | +0.04% | 100 |
|---|
| 2025.11.21 | ₩30,142 | ₩30,393 | ₩30,142 | ₩30,393 | +0.83% | 200 |
|---|
| 2025.11.20 | ₩29,983 | ₩29,983 | ₩29,983 | ₩29,983 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩30,343 | ₩30,419 | ₩30,343 | ₩30,419 | +0.25% | 500 |
|---|
| 2025.11.18 | ₩30,453 | ₩30,453 | ₩30,453 | ₩30,453 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩30,294 | ₩30,294 | ₩30,294 | ₩30,294 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩30,544 | ₩30,666 | ₩30,544 | ₩30,666 | +0.40% | 600 |
|---|
| 2025.11.13 | ₩30,791 | ₩30,838 | ₩30,761 | ₩30,761 | -0.10% | 300 |
|---|
| 2025.11.12 | ₩31,106 | ₩31,209 | ₩31,106 | ₩31,209 | +0.33% | 200 |
|---|
| 2025.11.11 | ₩31,064 | ₩31,064 | ₩31,009 | ₩31,009 | -0.18% | 100 |
|---|
| 2025.11.10 | ₩30,826 | ₩30,826 | ₩30,826 | ₩30,826 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩30,605 | ₩30,605 | ₩30,605 | ₩30,605 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩30,437 | ₩30,532 | ₩30,437 | ₩30,532 | +0.31% | 300 |
|---|
| 2025.11.05 | ₩30,676 | ₩30,676 | ₩30,676 | ₩30,676 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩30,423 | ₩30,447 | ₩30,370 | ₩30,447 | +0.08% | 600 |
|---|
| 2025.11.03 | ₩30,330 | ₩30,534 | ₩30,330 | ₩30,534 | +0.67% | 200 |
|---|
| 2025.10.31 | ₩30,571 | ₩30,571 | ₩30,571 | ₩30,571 | 0.00% | 600 |
|---|
| 2025.10.30 | ₩30,557 | ₩30,557 | ₩30,439 | ₩30,439 | -0.39% | 300 |
|---|
| 2025.10.29 | ₩30,589 | ₩30,589 | ₩30,589 | ₩30,589 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩30,811 | ₩30,811 | ₩30,692 | ₩30,692 | -0.39% | 500 |
|---|
| 2025.10.27 | ₩30,853 | ₩30,853 | ₩30,853 | ₩30,853 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩30,686 | ₩30,686 | ₩30,686 | ₩30,686 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩30,423 | ₩30,544 | ₩30,423 | ₩30,492 | +0.22% | 600 |
|---|
| 2025.10.22 | ₩30,423 | ₩30,423 | ₩30,356 | ₩30,369 | -0.18% | 600 |
|---|
| 2025.10.21 | ₩30,500 | ₩30,500 | ₩30,500 | ₩30,500 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩30,369 | ₩30,478 | ₩30,369 | ₩30,478 | +0.36% | 800 |
|---|
| 2025.10.17 | ₩30,287 | ₩30,287 | ₩30,287 | ₩30,287 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩30,466 | ₩30,466 | ₩30,124 | ₩30,124 | -1.12% | 800 |
|---|
| 2025.10.15 | ₩30,466 | ₩30,466 | ₩30,466 | ₩30,466 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩29,940 | ₩30,362 | ₩29,940 | ₩30,362 | +1.41% | 800 |
|---|
| 2025.10.13 | ₩29,999 | ₩29,999 | ₩29,999 | ₩29,999 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩29,663 | ₩29,663 | ₩29,663 | ₩29,663 | 0.00% | 100 |
|---|