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 | ₩35,376 | ₩35,376 | ₩35,376 | ₩35,376 | 0.00% | 100 |
| 2026.10.08 | ₩35,275 | ₩35,275 | ₩35,275 | ₩35,275 | 0.00% | 100 |
| 2026.10.07 | ₩35,056 | ₩35,056 | ₩35,056 | ₩35,056 | 0.00% | 3.9천 |
| 2026.10.06 | ₩35,148 | ₩35,148 | ₩35,148 | ₩35,148 | 0.00% | 100 |
| 2026.10.05 | ₩35,037 | ₩35,037 | ₩35,037 | ₩35,037 | 0.00% | 100 |
| 2026.10.02 | ₩34,979 | ₩34,979 | ₩34,979 | ₩34,979 | 0.00% | 100 |
| 2026.10.01 | ₩34,883 | ₩34,883 | ₩34,883 | ₩34,883 | 0.00% | 100 |
| 2026.09.30 | ₩34,842 | ₩34,842 | ₩34,842 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,842 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩34,897 | ₩34,897 | ₩34,897 | ₩34,897 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩35,122 | ₩35,233 | ₩35,122 | ₩35,128 | +0.02% | 900 |
|---|
| 2026.09.25 | ₩35,256 | ₩35,316 | ₩35,256 | ₩35,316 | +0.17% | 200 |
|---|
| 2026.09.24 | ₩35,077 | ₩35,077 | ₩35,077 | ₩35,077 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩35,132 | ₩35,132 | ₩35,132 | ₩35,132 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩35,287 | ₩35,287 | ₩35,287 | ₩35,287 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩35,589 | ₩35,589 | ₩35,589 | ₩35,589 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩35,510 | ₩35,584 | ₩35,363 | ₩35,561 | +0.14% | 7.3만 |
|---|
| 2026.09.17 | ₩35,659 | ₩35,659 | ₩35,659 | ₩35,659 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩35,644 | ₩35,644 | ₩35,406 | ₩35,406 | -0.67% | 200 |
|---|
| 2026.09.15 | ₩35,679 | ₩35,679 | ₩35,679 | ₩35,679 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩35,707 | ₩35,707 | ₩35,707 | ₩35,707 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩35,881 | ₩35,881 | ₩35,881 | ₩35,881 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩36,272 | ₩36,298 | ₩36,272 | ₩36,298 | +0.07% | 300 |
|---|
| 2026.09.03 | ₩36,493 | ₩36,506 | ₩36,493 | ₩36,506 | +0.04% | 200 |
|---|
| 2026.09.02 | ₩36,139 | ₩36,139 | ₩36,117 | ₩36,117 | -0.06% | 800 |
|---|
| 2026.09.01 | ₩35,826 | ₩35,826 | ₩35,826 | ₩35,826 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩35,955 | ₩35,955 | ₩35,955 | ₩35,955 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩36,116 | ₩36,116 | ₩36,116 | ₩36,116 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩36,090 | ₩36,090 | ₩36,090 | ₩36,090 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩36,213 | ₩36,213 | ₩36,213 | ₩36,213 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩36,149 | ₩36,149 | ₩36,149 | ₩36,149 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,085 | ₩36,113 | ₩36,032 | ₩36,113 | +0.08% | 3천 |
|---|
| 2026.08.21 | ₩35,969 | ₩35,969 | ₩35,969 | ₩35,969 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩36,098 | ₩36,098 | ₩35,772 | ₩35,772 | -0.90% | 1.4천 |
|---|
| 2026.08.19 | ₩36,125 | ₩36,125 | ₩36,125 | ₩36,125 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩36,139 | ₩36,145 | ₩36,139 | ₩36,145 | +0.02% | 200 |
|---|
| 2026.08.17 | ₩36,192 | ₩36,192 | ₩36,064 | ₩36,064 | -0.35% | 200 |
|---|
| 2026.08.14 | ₩36,165 | ₩36,165 | ₩36,141 | ₩36,141 | -0.07% | 200 |
|---|
| 2026.08.13 | ₩36,144 | ₩36,144 | ₩36,144 | ₩36,144 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩36,005 | ₩36,005 | ₩35,961 | ₩35,961 | -0.12% | 200 |
|---|
| 2026.08.11 | ₩35,951 | ₩35,951 | ₩35,899 | ₩35,899 | -0.15% | 100 |
|---|
| 2026.08.10 | ₩36,105 | ₩36,105 | ₩36,105 | ₩36,105 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩36,033 | ₩36,033 | ₩36,033 | ₩36,033 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩35,971 | ₩35,971 | ₩35,971 | ₩35,971 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩36,093 | ₩36,093 | ₩36,093 | ₩36,093 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩36,132 | ₩36,132 | ₩36,132 | ₩36,132 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩35,651 | ₩35,651 | ₩35,651 | ₩35,651 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩35,310 | ₩35,483 | ₩35,310 | ₩35,483 | +0.49% | 300 |
|---|
| 2026.07.30 | ₩35,510 | ₩35,510 | ₩35,510 | ₩35,510 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩35,430 | ₩35,430 | ₩35,151 | ₩35,151 | -0.79% | 400 |
|---|
| 2026.07.28 | ₩35,524 | ₩35,596 | ₩35,524 | ₩35,596 | +0.20% | 300 |
|---|
| 2026.07.27 | ₩35,229 | ₩35,379 | ₩35,229 | ₩35,379 | +0.43% | 100 |
|---|
| 2026.07.24 | ₩35,350 | ₩35,350 | ₩35,235 | ₩35,235 | -0.33% | 200 |
|---|
| 2026.07.23 | ₩35,062 | ₩35,062 | ₩35,062 | ₩35,062 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩35,334 | ₩35,334 | ₩35,334 | ₩35,334 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩35,149 | ₩35,322 | ₩35,149 | ₩35,322 | +0.49% | 200 |
|---|
| 2026.07.20 | ₩34,883 | ₩34,883 | ₩34,883 | ₩34,883 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩35,029 | ₩35,029 | ₩34,987 | ₩34,987 | -0.12% | 500 |
|---|
| 2026.07.16 | ₩34,998 | ₩34,998 | ₩34,998 | ₩34,998 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩35,082 | ₩35,082 | ₩35,062 | ₩35,062 | -0.06% | 200 |
|---|
| 2026.07.14 | ₩35,128 | ₩35,128 | ₩35,128 | ₩35,128 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,112 | ₩35,112 | ₩35,112 | ₩35,112 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩35,263 | ₩35,263 | ₩35,263 | ₩35,263 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩35,163 | ₩35,163 | ₩35,163 | ₩35,163 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩34,894 | ₩34,894 | ₩34,894 | ₩34,894 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩35,088 | ₩35,088 | ₩35,088 | ₩35,088 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,160 | ₩35,160 | ₩35,160 | ₩35,160 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩34,895 | ₩34,895 | ₩34,895 | ₩34,895 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩34,951 | ₩34,951 | ₩34,951 | ₩34,951 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩35,284 | ₩35,284 | ₩35,284 | ₩35,284 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩35,211 | ₩35,211 | ₩35,211 | ₩35,211 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩34,983 | ₩34,983 | ₩34,983 | ₩34,983 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩35,343 | ₩35,343 | ₩35,343 | ₩35,343 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩34,917 | ₩34,917 | ₩34,917 | ₩34,917 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩35,089 | ₩35,089 | ₩35,089 | ₩35,089 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩35,497 | ₩35,497 | ₩35,475 | ₩35,475 | -0.06% | 600 |
|---|
| 2026.06.18 | ₩35,363 | ₩35,363 | ₩35,295 | ₩35,295 | -0.19% | 200 |
|---|
| 2026.06.17 | ₩35,644 | ₩35,644 | ₩35,219 | ₩35,219 | -1.19% | 400 |
|---|
| 2026.06.16 | ₩35,617 | ₩35,617 | ₩35,513 | ₩35,513 | -0.29% | 400 |
|---|
| 2026.06.15 | ₩35,516 | ₩35,516 | ₩35,516 | ₩35,516 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩35,259 | ₩35,259 | ₩35,259 | ₩35,259 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩35,060 | ₩35,060 | ₩35,060 | ₩35,060 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩34,498 | ₩34,498 | ₩34,498 | ₩34,498 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩34,836 | ₩34,836 | ₩34,836 | ₩34,836 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩34,767 | ₩34,767 | ₩34,767 | ₩34,767 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩34,790 | ₩34,790 | ₩34,790 | ₩34,790 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩35,386 | ₩35,386 | ₩35,386 | ₩35,386 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩35,187 | ₩35,187 | ₩35,187 | ₩35,187 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩35,013 | ₩35,013 | ₩35,013 | ₩35,013 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩34,808 | ₩34,808 | ₩34,808 | ₩34,808 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩34,761 | ₩34,761 | ₩34,705 | ₩34,705 | -0.16% | 100 |
|---|
| 2026.05.28 | ₩34,621 | ₩34,621 | ₩34,621 | ₩34,621 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩34,565 | ₩34,565 | ₩34,565 | ₩34,565 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩34,778 | ₩34,778 | ₩34,778 | ₩34,778 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩34,340 | ₩34,340 | ₩34,340 | ₩34,340 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,761 | ₩33,761 | ₩33,761 | ₩33,761 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,530 | ₩33,530 | ₩33,530 | ₩33,530 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,364 | ₩33,364 | ₩33,172 | ₩33,172 | -0.58% | 200 |
|---|
| 2026.05.18 | ₩33,277 | ₩33,332 | ₩33,277 | ₩33,332 | +0.16% | 500 |
|---|
| 2026.05.15 | ₩33,191 | ₩33,191 | ₩33,132 | ₩33,132 | -0.18% | 200 |
|---|
| 2026.05.14 | ₩33,478 | ₩33,478 | ₩33,478 | ₩33,478 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,518 | ₩33,566 | ₩33,518 | ₩33,566 | +0.14% | 200 |
|---|
| 2026.05.12 | ₩33,625 | ₩33,625 | ₩33,625 | ₩33,625 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩33,780 | ₩33,780 | ₩33,780 | ₩33,780 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩33,693 | ₩33,693 | ₩33,693 | ₩33,693 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,406 | ₩33,406 | ₩33,406 | ₩33,406 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩33,744 | ₩33,744 | ₩33,744 | ₩33,744 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩33,387 | ₩33,387 | ₩33,387 | ₩33,387 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩33,057 | ₩33,130 | ₩32,945 | ₩32,945 | -0.34% | 300 |
|---|
| 2026.05.01 | ₩33,156 | ₩33,156 | ₩33,156 | ₩33,156 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩33,132 | ₩33,248 | ₩33,132 | ₩33,248 | +0.35% | 100 |
|---|
| 2026.04.29 | ₩32,684 | ₩32,684 | ₩32,684 | ₩32,684 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩32,650 | ₩32,650 | ₩32,650 | ₩32,650 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩32,765 | ₩32,765 | ₩32,765 | ₩32,765 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩32,775 | ₩32,775 | ₩32,775 | ₩32,775 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩32,896 | ₩32,896 | ₩32,896 | ₩32,896 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩32,945 | ₩32,945 | ₩32,945 | ₩32,945 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩32,931 | ₩32,931 | ₩32,931 | ₩32,931 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,064 | ₩33,077 | ₩32,982 | ₩32,982 | -0.25% | 400 |
|---|
| 2026.04.17 | ₩32,903 | ₩32,997 | ₩32,903 | ₩32,965 | +0.19% | 200 |
|---|
| 2026.04.16 | ₩32,636 | ₩32,636 | ₩32,636 | ₩32,636 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩32,526 | ₩32,526 | ₩32,526 | ₩32,526 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩32,650 | ₩32,650 | ₩32,650 | ₩32,650 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩32,551 | ₩32,551 | ₩32,551 | ₩32,551 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩32,248 | ₩32,248 | ₩32,201 | ₩32,201 | -0.15% | 200 |
|---|
| 2026.04.09 | ₩32,315 | ₩32,505 | ₩32,315 | ₩32,505 | +0.59% | 100 |
|---|
| 2026.04.08 | ₩32,288 | ₩32,461 | ₩32,288 | ₩32,461 | +0.53% | 100 |
|---|
| 2026.04.07 | ₩31,907 | ₩31,907 | ₩31,860 | ₩31,860 | -0.15% | 1천 |
|---|
| 2026.04.06 | ₩31,961 | ₩31,961 | ₩31,961 | ₩31,961 | 0.00% | 400 |
|---|
| 2026.04.02 | ₩31,823 | ₩31,823 | ₩31,823 | ₩31,823 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩31,833 | ₩31,833 | ₩31,833 | ₩31,833 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩31,613 | ₩31,664 | ₩31,613 | ₩31,664 | +0.16% | 200 |
|---|
| 2026.03.30 | ₩31,149 | ₩31,149 | ₩31,149 | ₩31,149 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩31,352 | ₩31,352 | ₩31,106 | ₩31,106 | -0.78% | 400 |
|---|
| 2026.03.26 | ₩31,464 | ₩31,464 | ₩31,464 | ₩31,464 | 0.00% | 300 |
|---|
| 2026.03.25 | ₩31,498 | ₩31,498 | ₩31,498 | ₩31,498 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩31,315 | ₩31,315 | ₩31,315 | ₩31,315 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩31,144 | ₩31,144 | ₩31,144 | ₩31,144 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩30,840 | ₩30,840 | ₩30,840 | ₩30,840 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩30,970 | ₩30,970 | ₩30,970 | ₩30,970 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩30,922 | ₩30,922 | ₩30,922 | ₩30,922 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩31,356 | ₩31,356 | ₩31,356 | ₩31,356 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩31,231 | ₩31,231 | ₩31,231 | ₩31,231 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩31,070 | ₩31,070 | ₩31,070 | ₩31,070 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩31,231 | ₩31,231 | ₩31,231 | ₩31,231 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩31,432 | ₩31,521 | ₩31,432 | ₩31,521 | +0.28% | 200 |
|---|
| 2026.03.10 | ₩31,793 | ₩31,793 | ₩31,543 | ₩31,543 | -0.79% | 100 |
|---|
| 2026.03.09 | ₩31,753 | ₩31,753 | ₩31,712 | ₩31,712 | -0.13% | 200 |
|---|
| 2026.03.06 | ₩31,700 | ₩31,713 | ₩31,633 | ₩31,713 | +0.04% | 6.8만 |
|---|
| 2026.03.05 | ₩32,128 | ₩32,128 | ₩31,914 | ₩31,989 | -0.43% | 500 |
|---|
| 2026.03.04 | ₩32,288 | ₩32,355 | ₩32,288 | ₩32,347 | +0.18% | 1.3천 |
|---|
| 2026.03.03 | ₩31,633 | ₩32,169 | ₩31,633 | ₩32,169 | +1.69% | 200 |
|---|
| 2026.03.02 | ₩32,268 | ₩32,521 | ₩32,268 | ₩32,436 | +0.52% | 700 |
|---|
| 2026.02.27 | ₩32,301 | ₩32,432 | ₩32,295 | ₩32,432 | +0.41% | 900 |
|---|
| 2026.02.26 | ₩32,636 | ₩32,668 | ₩32,582 | ₩32,668 | +0.10% | 600 |
|---|
| 2026.02.25 | ₩32,542 | ₩32,605 | ₩32,542 | ₩32,605 | +0.19% | 1.3천 |
|---|
| 2026.02.24 | ₩32,442 | ₩32,442 | ₩32,442 | ₩32,442 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩32,154 | ₩32,182 | ₩32,061 | ₩32,182 | +0.09% | 700 |
|---|
| 2026.02.20 | ₩32,632 | ₩32,632 | ₩32,632 | ₩32,632 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩32,609 | ₩32,609 | ₩32,609 | ₩32,609 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩32,830 | ₩32,830 | ₩32,830 | ₩32,830 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩32,555 | ₩32,622 | ₩32,555 | ₩32,566 | +0.03% | 300 |
|---|
| 2026.02.13 | ₩32,527 | ₩32,662 | ₩32,527 | ₩32,563 | +0.11% | 900 |
|---|
| 2026.02.12 | ₩32,435 | ₩32,435 | ₩32,260 | ₩32,260 | -0.54% | 200 |
|---|
| 2026.02.11 | ₩32,916 | ₩32,916 | ₩32,809 | ₩32,809 | -0.32% | 600 |
|---|
| 2026.02.10 | ₩32,943 | ₩32,957 | ₩32,818 | ₩32,818 | -0.38% | 700 |
|---|
| 2026.02.09 | ₩32,970 | ₩32,983 | ₩32,926 | ₩32,926 | -0.13% | 200 |
|---|
| 2026.02.06 | ₩32,768 | ₩32,892 | ₩32,685 | ₩32,892 | +0.38% | 600 |
|---|
| 2026.02.05 | ₩32,288 | ₩32,288 | ₩32,215 | ₩32,215 | -0.23% | 400 |
|---|
| 2026.02.04 | ₩32,593 | ₩32,609 | ₩32,511 | ₩32,511 | -0.25% | 1천 |
|---|
| 2026.02.03 | ₩32,515 | ₩32,515 | ₩32,228 | ₩32,390 | -0.39% | 800 |
|---|
| 2026.02.02 | ₩32,542 | ₩32,542 | ₩32,541 | ₩32,541 | -0.00% | 200 |
|---|
| 2026.01.30 | ₩32,275 | ₩32,370 | ₩32,275 | ₩32,370 | +0.29% | 100 |
|---|
| 2026.01.29 | ₩32,455 | ₩32,455 | ₩32,419 | ₩32,419 | -0.11% | 500 |
|---|
| 2026.01.28 | ₩32,301 | ₩32,352 | ₩32,301 | ₩32,352 | +0.16% | 300 |
|---|
| 2026.01.27 | ₩32,342 | ₩32,399 | ₩32,342 | ₩32,399 | +0.18% | 200 |
|---|
| 2026.01.26 | ₩32,288 | ₩32,315 | ₩32,288 | ₩32,311 | +0.07% | 400 |
|---|
| 2026.01.23 | ₩32,077 | ₩32,108 | ₩32,077 | ₩32,105 | +0.09% | 600 |
|---|
| 2026.01.22 | ₩32,408 | ₩32,408 | ₩32,292 | ₩32,292 | -0.36% | 300 |
|---|
| 2026.01.21 | ₩32,128 | ₩32,235 | ₩32,128 | ₩32,232 | +0.32% | 200 |
|---|
| 2026.01.20 | ₩31,927 | ₩31,927 | ₩31,807 | ₩31,852 | -0.23% | 9.7천 |
|---|
| 2026.01.16 | ₩32,253 | ₩32,253 | ₩32,253 | ₩32,253 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩32,194 | ₩32,330 | ₩32,194 | ₩32,330 | +0.42% | 200 |
|---|
| 2026.01.14 | ₩32,034 | ₩32,172 | ₩32,034 | ₩32,172 | +0.43% | 1.6천 |
|---|
| 2026.01.13 | ₩32,108 | ₩32,108 | ₩32,038 | ₩32,038 | -0.22% | 300 |
|---|
| 2026.01.12 | ₩32,166 | ₩32,166 | ₩32,166 | ₩32,166 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩32,236 | ₩32,236 | ₩32,236 | ₩32,236 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩32,158 | ₩32,158 | ₩32,158 | ₩32,158 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩31,954 | ₩31,954 | ₩31,954 | ₩31,954 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩32,034 | ₩32,252 | ₩32,034 | ₩32,252 | +0.68% | 1.5천 |
|---|
| 2026.01.05 | ₩32,082 | ₩32,082 | ₩32,082 | ₩32,082 | 0.00% | 300 |
|---|
| 2026.01.02 | ₩31,566 | ₩31,725 | ₩31,566 | ₩31,725 | +0.50% | 300 |
|---|
| 2025.12.31 | ₩31,660 | ₩31,660 | ₩31,505 | ₩31,505 | -0.49% | 200 |
|---|
| 2025.12.30 | ₩31,740 | ₩31,740 | ₩31,740 | ₩31,740 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩31,811 | ₩31,811 | ₩31,811 | ₩31,811 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩31,977 | ₩31,977 | ₩31,977 | ₩31,977 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩32,047 | ₩32,061 | ₩32,017 | ₩32,017 | -0.10% | 2.3천 |
|---|
| 2025.12.23 | ₩31,833 | ₩31,876 | ₩31,820 | ₩31,876 | +0.13% | 1.8천 |
|---|
| 2025.12.22 | ₩31,800 | ₩31,815 | ₩31,800 | ₩31,815 | +0.05% | 800 |
|---|
| 2025.12.19 | ₩31,541 | ₩31,541 | ₩31,541 | ₩31,541 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩31,813 | ₩31,813 | ₩31,813 | ₩31,813 | 0.00% | 300 |
|---|
| 2025.12.17 | ₩31,753 | ₩31,772 | ₩31,753 | ₩31,772 | +0.06% | 100 |
|---|
| 2025.12.16 | ₩31,768 | ₩31,768 | ₩31,768 | ₩31,768 | 0.00% | 300 |
|---|
| 2025.12.15 | ₩31,991 | ₩32,039 | ₩31,967 | ₩32,039 | +0.15% | 700 |
|---|
| 2025.12.12 | ₩31,923 | ₩31,923 | ₩31,923 | ₩31,923 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩32,105 | ₩32,105 | ₩32,105 | ₩32,105 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩31,788 | ₩31,788 | ₩31,788 | ₩31,788 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩31,220 | ₩31,220 | ₩31,220 | ₩31,220 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩31,170 | ₩31,170 | ₩31,170 | ₩31,170 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩31,232 | ₩31,232 | ₩31,232 | ₩31,232 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩31,259 | ₩31,259 | ₩31,253 | ₩31,253 | -0.02% | 200 |
|---|
| 2025.12.03 | ₩31,193 | ₩31,193 | ₩31,193 | ₩31,193 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩30,991 | ₩30,991 | ₩30,966 | ₩30,966 | -0.08% | 800 |
|---|
| 2025.12.01 | ₩31,081 | ₩31,081 | ₩30,989 | ₩30,989 | -0.30% | 300 |
|---|
| 2025.11.28 | ₩31,134 | ₩31,134 | ₩31,134 | ₩31,134 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩30,724 | ₩31,030 | ₩30,724 | ₩31,030 | +1.00% | 300 |
|---|
| 2025.11.25 | ₩30,661 | ₩30,788 | ₩30,661 | ₩30,788 | +0.41% | 300 |
|---|
| 2025.11.24 | ₩30,430 | ₩30,442 | ₩30,430 | ₩30,442 | +0.04% | 100 |
|---|
| 2025.11.21 | ₩30,122 | ₩30,372 | ₩30,122 | ₩30,372 | +0.83% | 200 |
|---|
| 2025.11.20 | ₩29,963 | ₩29,963 | ₩29,963 | ₩29,963 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩30,323 | ₩30,399 | ₩30,323 | ₩30,399 | +0.25% | 500 |
|---|
| 2025.11.18 | ₩30,432 | ₩30,432 | ₩30,432 | ₩30,432 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩30,273 | ₩30,273 | ₩30,273 | ₩30,273 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩30,523 | ₩30,645 | ₩30,523 | ₩30,645 | +0.40% | 600 |
|---|
| 2025.11.13 | ₩30,771 | ₩30,817 | ₩30,740 | ₩30,740 | -0.10% | 300 |
|---|
| 2025.11.12 | ₩31,085 | ₩31,188 | ₩31,085 | ₩31,188 | +0.33% | 200 |
|---|
| 2025.11.11 | ₩31,043 | ₩31,043 | ₩30,989 | ₩30,989 | -0.18% | 100 |
|---|
| 2025.11.10 | ₩30,805 | ₩30,805 | ₩30,805 | ₩30,805 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩30,585 | ₩30,585 | ₩30,585 | ₩30,585 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩30,416 | ₩30,511 | ₩30,416 | ₩30,511 | +0.31% | 300 |
|---|
| 2025.11.05 | ₩30,656 | ₩30,656 | ₩30,656 | ₩30,656 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩30,403 | ₩30,427 | ₩30,349 | ₩30,427 | +0.08% | 600 |
|---|
| 2025.11.03 | ₩30,309 | ₩30,514 | ₩30,309 | ₩30,514 | +0.67% | 200 |
|---|
| 2025.10.31 | ₩30,550 | ₩30,550 | ₩30,550 | ₩30,550 | 0.00% | 600 |
|---|
| 2025.10.30 | ₩30,537 | ₩30,537 | ₩30,419 | ₩30,419 | -0.39% | 300 |
|---|
| 2025.10.29 | ₩30,569 | ₩30,569 | ₩30,569 | ₩30,569 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩30,791 | ₩30,791 | ₩30,672 | ₩30,672 | -0.39% | 500 |
|---|
| 2025.10.27 | ₩30,832 | ₩30,832 | ₩30,832 | ₩30,832 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩30,665 | ₩30,665 | ₩30,665 | ₩30,665 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩30,403 | ₩30,523 | ₩30,403 | ₩30,471 | +0.22% | 600 |
|---|
| 2025.10.22 | ₩30,403 | ₩30,403 | ₩30,336 | ₩30,348 | -0.18% | 600 |
|---|
| 2025.10.21 | ₩30,479 | ₩30,479 | ₩30,479 | ₩30,479 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩30,348 | ₩30,458 | ₩30,348 | ₩30,458 | +0.36% | 800 |
|---|
| 2025.10.17 | ₩30,267 | ₩30,267 | ₩30,267 | ₩30,267 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩30,446 | ₩30,446 | ₩30,103 | ₩30,103 | -1.12% | 800 |
|---|
| 2025.10.15 | ₩30,446 | ₩30,446 | ₩30,446 | ₩30,446 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩29,920 | ₩30,341 | ₩29,920 | ₩30,341 | +1.41% | 800 |
|---|
| 2025.10.13 | ₩29,979 | ₩29,979 | ₩29,979 | ₩29,979 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩29,644 | ₩29,644 | ₩29,644 | ₩29,644 | 0.00% | 100 |
|---|