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 | ₩35,342 | ₩35,342 | ₩35,342 | ₩35,342 | 0.00% | 100 |
| 2026.10.08 | ₩35,241 | ₩35,241 | ₩35,241 | ₩35,241 | 0.00% | 100 |
| 2026.10.07 | ₩35,022 | ₩35,022 | ₩35,022 | ₩35,022 | 0.00% | 3.9천 |
| 2026.10.06 | ₩35,114 | ₩35,114 | ₩35,114 | ₩35,114 | 0.00% | 100 |
| 2026.10.05 | ₩35,003 | ₩35,003 | ₩35,003 | ₩35,003 | 0.00% | 100 |
| 2026.10.02 | ₩34,945 | ₩34,945 | ₩34,945 | ₩34,945 | 0.00% | 100 |
| 2026.10.01 | ₩34,849 | ₩34,849 | ₩34,849 | ₩34,849 | 0.00% | 100 |
| 2026.09.30 | ₩34,808 | ₩34,808 | ₩34,808 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,808 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩34,863 | ₩34,863 | ₩34,863 | ₩34,863 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩35,088 | ₩35,199 | ₩35,088 | ₩35,094 | +0.02% | 900 |
|---|
| 2026.09.25 | ₩35,222 | ₩35,282 | ₩35,222 | ₩35,282 | +0.17% | 200 |
|---|
| 2026.09.24 | ₩35,043 | ₩35,043 | ₩35,043 | ₩35,043 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩35,098 | ₩35,098 | ₩35,098 | ₩35,098 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩35,253 | ₩35,253 | ₩35,253 | ₩35,253 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩35,554 | ₩35,554 | ₩35,554 | ₩35,554 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩35,476 | ₩35,549 | ₩35,329 | ₩35,526 | +0.14% | 7.3만 |
|---|
| 2026.09.17 | ₩35,624 | ₩35,624 | ₩35,624 | ₩35,624 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩35,609 | ₩35,609 | ₩35,371 | ₩35,371 | -0.67% | 200 |
|---|
| 2026.09.15 | ₩35,644 | ₩35,644 | ₩35,644 | ₩35,644 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩35,672 | ₩35,672 | ₩35,672 | ₩35,672 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩35,846 | ₩35,846 | ₩35,846 | ₩35,846 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩36,237 | ₩36,262 | ₩36,237 | ₩36,262 | +0.07% | 300 |
|---|
| 2026.09.03 | ₩36,457 | ₩36,471 | ₩36,457 | ₩36,471 | +0.04% | 200 |
|---|
| 2026.09.02 | ₩36,103 | ₩36,103 | ₩36,082 | ₩36,082 | -0.06% | 800 |
|---|
| 2026.09.01 | ₩35,791 | ₩35,791 | ₩35,791 | ₩35,791 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩35,920 | ₩35,920 | ₩35,920 | ₩35,920 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩36,081 | ₩36,081 | ₩36,081 | ₩36,081 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩36,055 | ₩36,055 | ₩36,055 | ₩36,055 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩36,178 | ₩36,178 | ₩36,178 | ₩36,178 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩36,114 | ₩36,114 | ₩36,114 | ₩36,114 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,050 | ₩36,078 | ₩35,997 | ₩36,078 | +0.08% | 3천 |
|---|
| 2026.08.21 | ₩35,934 | ₩35,934 | ₩35,934 | ₩35,934 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩36,063 | ₩36,063 | ₩35,737 | ₩35,737 | -0.90% | 1.4천 |
|---|
| 2026.08.19 | ₩36,090 | ₩36,090 | ₩36,090 | ₩36,090 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩36,103 | ₩36,110 | ₩36,103 | ₩36,110 | +0.02% | 200 |
|---|
| 2026.08.17 | ₩36,157 | ₩36,157 | ₩36,029 | ₩36,029 | -0.35% | 200 |
|---|
| 2026.08.14 | ₩36,130 | ₩36,130 | ₩36,106 | ₩36,106 | -0.07% | 200 |
|---|
| 2026.08.13 | ₩36,109 | ₩36,109 | ₩36,109 | ₩36,109 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩35,970 | ₩35,970 | ₩35,926 | ₩35,926 | -0.12% | 200 |
|---|
| 2026.08.11 | ₩35,916 | ₩35,916 | ₩35,864 | ₩35,864 | -0.15% | 100 |
|---|
| 2026.08.10 | ₩36,070 | ₩36,070 | ₩36,070 | ₩36,070 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩35,998 | ₩35,998 | ₩35,998 | ₩35,998 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩35,936 | ₩35,936 | ₩35,936 | ₩35,936 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩36,058 | ₩36,058 | ₩36,058 | ₩36,058 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩36,097 | ₩36,097 | ₩36,097 | ₩36,097 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩35,616 | ₩35,616 | ₩35,616 | ₩35,616 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩35,275 | ₩35,449 | ₩35,275 | ₩35,449 | +0.49% | 300 |
|---|
| 2026.07.30 | ₩35,476 | ₩35,476 | ₩35,476 | ₩35,476 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩35,396 | ₩35,396 | ₩35,116 | ₩35,116 | -0.79% | 400 |
|---|
| 2026.07.28 | ₩35,489 | ₩35,561 | ₩35,489 | ₩35,561 | +0.20% | 300 |
|---|
| 2026.07.27 | ₩35,195 | ₩35,345 | ₩35,195 | ₩35,345 | +0.43% | 100 |
|---|
| 2026.07.24 | ₩35,315 | ₩35,315 | ₩35,201 | ₩35,201 | -0.33% | 200 |
|---|
| 2026.07.23 | ₩35,028 | ₩35,028 | ₩35,028 | ₩35,028 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩35,299 | ₩35,299 | ₩35,299 | ₩35,299 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩35,115 | ₩35,287 | ₩35,115 | ₩35,287 | +0.49% | 200 |
|---|
| 2026.07.20 | ₩34,849 | ₩34,849 | ₩34,849 | ₩34,849 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩34,995 | ₩34,995 | ₩34,953 | ₩34,953 | -0.12% | 500 |
|---|
| 2026.07.16 | ₩34,964 | ₩34,964 | ₩34,964 | ₩34,964 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩35,048 | ₩35,048 | ₩35,028 | ₩35,028 | -0.06% | 200 |
|---|
| 2026.07.14 | ₩35,094 | ₩35,094 | ₩35,094 | ₩35,094 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,078 | ₩35,078 | ₩35,078 | ₩35,078 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩35,229 | ₩35,229 | ₩35,229 | ₩35,229 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩35,128 | ₩35,128 | ₩35,128 | ₩35,128 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩34,860 | ₩34,860 | ₩34,860 | ₩34,860 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩35,054 | ₩35,054 | ₩35,054 | ₩35,054 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,126 | ₩35,126 | ₩35,126 | ₩35,126 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩34,861 | ₩34,861 | ₩34,861 | ₩34,861 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩34,917 | ₩34,917 | ₩34,917 | ₩34,917 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩35,250 | ₩35,250 | ₩35,250 | ₩35,250 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩35,176 | ₩35,176 | ₩35,176 | ₩35,176 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩34,949 | ₩34,949 | ₩34,949 | ₩34,949 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩35,309 | ₩35,309 | ₩35,309 | ₩35,309 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩34,883 | ₩34,883 | ₩34,883 | ₩34,883 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩35,055 | ₩35,055 | ₩35,055 | ₩35,055 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩35,462 | ₩35,462 | ₩35,441 | ₩35,441 | -0.06% | 600 |
|---|
| 2026.06.18 | ₩35,329 | ₩35,329 | ₩35,261 | ₩35,261 | -0.19% | 200 |
|---|
| 2026.06.17 | ₩35,609 | ₩35,609 | ₩35,184 | ₩35,184 | -1.19% | 400 |
|---|
| 2026.06.16 | ₩35,583 | ₩35,583 | ₩35,478 | ₩35,478 | -0.29% | 400 |
|---|
| 2026.06.15 | ₩35,481 | ₩35,481 | ₩35,481 | ₩35,481 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩35,225 | ₩35,225 | ₩35,225 | ₩35,225 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩35,026 | ₩35,026 | ₩35,026 | ₩35,026 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩34,465 | ₩34,465 | ₩34,465 | ₩34,465 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩34,802 | ₩34,802 | ₩34,802 | ₩34,802 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩34,733 | ₩34,733 | ₩34,733 | ₩34,733 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩34,756 | ₩34,756 | ₩34,756 | ₩34,756 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩35,351 | ₩35,351 | ₩35,351 | ₩35,351 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩35,152 | ₩35,152 | ₩35,152 | ₩35,152 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩34,979 | ₩34,979 | ₩34,979 | ₩34,979 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩34,774 | ₩34,774 | ₩34,774 | ₩34,774 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩34,728 | ₩34,728 | ₩34,672 | ₩34,672 | -0.16% | 100 |
|---|
| 2026.05.28 | ₩34,587 | ₩34,587 | ₩34,587 | ₩34,587 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩34,531 | ₩34,531 | ₩34,531 | ₩34,531 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩34,744 | ₩34,744 | ₩34,744 | ₩34,744 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩34,307 | ₩34,307 | ₩34,307 | ₩34,307 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,729 | ₩33,729 | ₩33,729 | ₩33,729 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,498 | ₩33,498 | ₩33,498 | ₩33,498 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,332 | ₩33,332 | ₩33,140 | ₩33,140 | -0.58% | 200 |
|---|
| 2026.05.18 | ₩33,245 | ₩33,300 | ₩33,245 | ₩33,300 | +0.16% | 500 |
|---|
| 2026.05.15 | ₩33,158 | ₩33,158 | ₩33,099 | ₩33,099 | -0.18% | 200 |
|---|
| 2026.05.14 | ₩33,445 | ₩33,445 | ₩33,445 | ₩33,445 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,485 | ₩33,534 | ₩33,485 | ₩33,534 | +0.14% | 200 |
|---|
| 2026.05.12 | ₩33,592 | ₩33,592 | ₩33,592 | ₩33,592 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩33,747 | ₩33,747 | ₩33,747 | ₩33,747 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩33,660 | ₩33,660 | ₩33,660 | ₩33,660 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,373 | ₩33,373 | ₩33,373 | ₩33,373 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩33,711 | ₩33,711 | ₩33,711 | ₩33,711 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩33,355 | ₩33,355 | ₩33,355 | ₩33,355 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩33,025 | ₩33,098 | ₩32,912 | ₩32,912 | -0.34% | 300 |
|---|
| 2026.05.01 | ₩33,124 | ₩33,124 | ₩33,124 | ₩33,124 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩33,099 | ₩33,216 | ₩33,099 | ₩33,216 | +0.35% | 100 |
|---|
| 2026.04.29 | ₩32,652 | ₩32,652 | ₩32,652 | ₩32,652 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩32,619 | ₩32,619 | ₩32,619 | ₩32,619 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩32,734 | ₩32,734 | ₩32,734 | ₩32,734 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩32,743 | ₩32,743 | ₩32,743 | ₩32,743 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩32,864 | ₩32,864 | ₩32,864 | ₩32,864 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩32,912 | ₩32,912 | ₩32,912 | ₩32,912 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩32,899 | ₩32,899 | ₩32,899 | ₩32,899 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,031 | ₩33,045 | ₩32,950 | ₩32,950 | -0.25% | 400 |
|---|
| 2026.04.17 | ₩32,871 | ₩32,965 | ₩32,871 | ₩32,933 | +0.19% | 200 |
|---|
| 2026.04.16 | ₩32,604 | ₩32,604 | ₩32,604 | ₩32,604 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩32,494 | ₩32,494 | ₩32,494 | ₩32,494 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩32,619 | ₩32,619 | ₩32,619 | ₩32,619 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩32,520 | ₩32,520 | ₩32,520 | ₩32,520 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩32,217 | ₩32,217 | ₩32,170 | ₩32,170 | -0.15% | 200 |
|---|
| 2026.04.09 | ₩32,283 | ₩32,473 | ₩32,283 | ₩32,473 | +0.59% | 100 |
|---|
| 2026.04.08 | ₩32,257 | ₩32,429 | ₩32,257 | ₩32,429 | +0.53% | 100 |
|---|
| 2026.04.07 | ₩31,876 | ₩31,876 | ₩31,829 | ₩31,829 | -0.15% | 1천 |
|---|
| 2026.04.06 | ₩31,929 | ₩31,929 | ₩31,929 | ₩31,929 | 0.00% | 400 |
|---|
| 2026.04.02 | ₩31,792 | ₩31,792 | ₩31,792 | ₩31,792 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩31,803 | ₩31,803 | ₩31,803 | ₩31,803 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩31,582 | ₩31,633 | ₩31,582 | ₩31,633 | +0.16% | 200 |
|---|
| 2026.03.30 | ₩31,119 | ₩31,119 | ₩31,119 | ₩31,119 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩31,322 | ₩31,322 | ₩31,076 | ₩31,076 | -0.78% | 400 |
|---|
| 2026.03.26 | ₩31,434 | ₩31,434 | ₩31,434 | ₩31,434 | 0.00% | 300 |
|---|
| 2026.03.25 | ₩31,467 | ₩31,467 | ₩31,467 | ₩31,467 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩31,284 | ₩31,284 | ₩31,284 | ₩31,284 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩31,113 | ₩31,113 | ₩31,113 | ₩31,113 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩30,810 | ₩30,810 | ₩30,810 | ₩30,810 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩30,940 | ₩30,940 | ₩30,940 | ₩30,940 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩30,892 | ₩30,892 | ₩30,892 | ₩30,892 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩31,326 | ₩31,326 | ₩31,326 | ₩31,326 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩31,200 | ₩31,200 | ₩31,200 | ₩31,200 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩31,040 | ₩31,040 | ₩31,040 | ₩31,040 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩31,200 | ₩31,200 | ₩31,200 | ₩31,200 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩31,402 | ₩31,490 | ₩31,402 | ₩31,490 | +0.28% | 200 |
|---|
| 2026.03.10 | ₩31,762 | ₩31,762 | ₩31,513 | ₩31,513 | -0.79% | 100 |
|---|
| 2026.03.09 | ₩31,722 | ₩31,722 | ₩31,681 | ₩31,681 | -0.13% | 200 |
|---|
| 2026.03.06 | ₩31,669 | ₩31,682 | ₩31,602 | ₩31,682 | +0.04% | 6.8만 |
|---|
| 2026.03.05 | ₩32,096 | ₩32,096 | ₩31,883 | ₩31,957 | -0.43% | 500 |
|---|
| 2026.03.04 | ₩32,257 | ₩32,323 | ₩32,257 | ₩32,315 | +0.18% | 1.3천 |
|---|
| 2026.03.03 | ₩31,602 | ₩32,138 | ₩31,602 | ₩32,138 | +1.69% | 200 |
|---|
| 2026.03.02 | ₩32,237 | ₩32,489 | ₩32,237 | ₩32,405 | +0.52% | 700 |
|---|
| 2026.02.27 | ₩32,270 | ₩32,401 | ₩32,263 | ₩32,401 | +0.41% | 900 |
|---|
| 2026.02.26 | ₩32,604 | ₩32,636 | ₩32,551 | ₩32,636 | +0.10% | 600 |
|---|
| 2026.02.25 | ₩32,510 | ₩32,573 | ₩32,510 | ₩32,573 | +0.19% | 1.3천 |
|---|
| 2026.02.24 | ₩32,410 | ₩32,410 | ₩32,410 | ₩32,410 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩32,123 | ₩32,151 | ₩32,030 | ₩32,151 | +0.09% | 700 |
|---|
| 2026.02.20 | ₩32,600 | ₩32,600 | ₩32,600 | ₩32,600 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩32,577 | ₩32,577 | ₩32,577 | ₩32,577 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩32,798 | ₩32,798 | ₩32,798 | ₩32,798 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩32,524 | ₩32,591 | ₩32,524 | ₩32,534 | +0.03% | 300 |
|---|
| 2026.02.13 | ₩32,496 | ₩32,631 | ₩32,496 | ₩32,532 | +0.11% | 900 |
|---|
| 2026.02.12 | ₩32,404 | ₩32,404 | ₩32,229 | ₩32,229 | -0.54% | 200 |
|---|
| 2026.02.11 | ₩32,884 | ₩32,884 | ₩32,778 | ₩32,778 | -0.32% | 600 |
|---|
| 2026.02.10 | ₩32,911 | ₩32,925 | ₩32,786 | ₩32,786 | -0.38% | 700 |
|---|
| 2026.02.09 | ₩32,938 | ₩32,951 | ₩32,894 | ₩32,894 | -0.13% | 200 |
|---|
| 2026.02.06 | ₩32,736 | ₩32,860 | ₩32,653 | ₩32,860 | +0.38% | 600 |
|---|
| 2026.02.05 | ₩32,257 | ₩32,257 | ₩32,183 | ₩32,183 | -0.23% | 400 |
|---|
| 2026.02.04 | ₩32,561 | ₩32,577 | ₩32,480 | ₩32,480 | -0.25% | 1천 |
|---|
| 2026.02.03 | ₩32,484 | ₩32,484 | ₩32,197 | ₩32,358 | -0.39% | 800 |
|---|
| 2026.02.02 | ₩32,510 | ₩32,510 | ₩32,509 | ₩32,509 | -0.00% | 200 |
|---|
| 2026.01.30 | ₩32,243 | ₩32,338 | ₩32,243 | ₩32,338 | +0.29% | 100 |
|---|
| 2026.01.29 | ₩32,424 | ₩32,424 | ₩32,388 | ₩32,388 | -0.11% | 500 |
|---|
| 2026.01.28 | ₩32,270 | ₩32,321 | ₩32,270 | ₩32,321 | +0.16% | 300 |
|---|
| 2026.01.27 | ₩32,310 | ₩32,368 | ₩32,310 | ₩32,368 | +0.18% | 200 |
|---|
| 2026.01.26 | ₩32,257 | ₩32,283 | ₩32,257 | ₩32,279 | +0.07% | 400 |
|---|
| 2026.01.23 | ₩32,046 | ₩32,076 | ₩32,046 | ₩32,074 | +0.09% | 600 |
|---|
| 2026.01.22 | ₩32,377 | ₩32,377 | ₩32,261 | ₩32,261 | -0.36% | 300 |
|---|
| 2026.01.21 | ₩32,096 | ₩32,203 | ₩32,096 | ₩32,201 | +0.32% | 200 |
|---|
| 2026.01.20 | ₩31,896 | ₩31,896 | ₩31,776 | ₩31,821 | -0.23% | 9.7천 |
|---|
| 2026.01.16 | ₩32,222 | ₩32,222 | ₩32,222 | ₩32,222 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩32,163 | ₩32,298 | ₩32,163 | ₩32,298 | +0.42% | 200 |
|---|
| 2026.01.14 | ₩32,003 | ₩32,140 | ₩32,003 | ₩32,140 | +0.43% | 1.6천 |
|---|
| 2026.01.13 | ₩32,076 | ₩32,076 | ₩32,007 | ₩32,007 | -0.22% | 300 |
|---|
| 2026.01.12 | ₩32,135 | ₩32,135 | ₩32,135 | ₩32,135 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩32,205 | ₩32,205 | ₩32,205 | ₩32,205 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩32,127 | ₩32,127 | ₩32,127 | ₩32,127 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩31,923 | ₩31,923 | ₩31,923 | ₩31,923 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩32,003 | ₩32,221 | ₩32,003 | ₩32,221 | +0.68% | 1.5천 |
|---|
| 2026.01.05 | ₩32,051 | ₩32,051 | ₩32,051 | ₩32,051 | 0.00% | 300 |
|---|
| 2026.01.02 | ₩31,535 | ₩31,694 | ₩31,535 | ₩31,694 | +0.50% | 300 |
|---|
| 2025.12.31 | ₩31,629 | ₩31,629 | ₩31,474 | ₩31,474 | -0.49% | 200 |
|---|
| 2025.12.30 | ₩31,709 | ₩31,709 | ₩31,709 | ₩31,709 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩31,780 | ₩31,780 | ₩31,780 | ₩31,780 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩31,945 | ₩31,945 | ₩31,945 | ₩31,945 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩32,016 | ₩32,030 | ₩31,986 | ₩31,986 | -0.10% | 2.3천 |
|---|
| 2025.12.23 | ₩31,803 | ₩31,845 | ₩31,789 | ₩31,845 | +0.13% | 1.8천 |
|---|
| 2025.12.22 | ₩31,769 | ₩31,784 | ₩31,769 | ₩31,784 | +0.05% | 800 |
|---|
| 2025.12.19 | ₩31,510 | ₩31,510 | ₩31,510 | ₩31,510 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩31,783 | ₩31,783 | ₩31,783 | ₩31,783 | 0.00% | 300 |
|---|
| 2025.12.17 | ₩31,722 | ₩31,741 | ₩31,722 | ₩31,741 | +0.06% | 100 |
|---|
| 2025.12.16 | ₩31,737 | ₩31,737 | ₩31,737 | ₩31,737 | 0.00% | 300 |
|---|
| 2025.12.15 | ₩31,960 | ₩32,008 | ₩31,936 | ₩32,008 | +0.15% | 700 |
|---|
| 2025.12.12 | ₩31,892 | ₩31,892 | ₩31,892 | ₩31,892 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩32,074 | ₩32,074 | ₩32,074 | ₩32,074 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩31,757 | ₩31,757 | ₩31,757 | ₩31,757 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩31,189 | ₩31,189 | ₩31,189 | ₩31,189 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩31,140 | ₩31,140 | ₩31,140 | ₩31,140 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩31,201 | ₩31,201 | ₩31,201 | ₩31,201 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩31,228 | ₩31,228 | ₩31,223 | ₩31,223 | -0.02% | 200 |
|---|
| 2025.12.03 | ₩31,163 | ₩31,163 | ₩31,163 | ₩31,163 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩30,961 | ₩30,961 | ₩30,936 | ₩30,936 | -0.08% | 800 |
|---|
| 2025.12.01 | ₩31,051 | ₩31,051 | ₩30,958 | ₩30,958 | -0.30% | 300 |
|---|
| 2025.11.28 | ₩31,104 | ₩31,104 | ₩31,104 | ₩31,104 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩30,694 | ₩31,000 | ₩30,694 | ₩31,000 | +1.00% | 300 |
|---|
| 2025.11.25 | ₩30,631 | ₩30,758 | ₩30,631 | ₩30,758 | +0.41% | 300 |
|---|
| 2025.11.24 | ₩30,400 | ₩30,412 | ₩30,400 | ₩30,412 | +0.04% | 100 |
|---|
| 2025.11.21 | ₩30,093 | ₩30,343 | ₩30,093 | ₩30,343 | +0.83% | 200 |
|---|
| 2025.11.20 | ₩29,934 | ₩29,934 | ₩29,934 | ₩29,934 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩30,293 | ₩30,369 | ₩30,293 | ₩30,369 | +0.25% | 500 |
|---|
| 2025.11.18 | ₩30,403 | ₩30,403 | ₩30,403 | ₩30,403 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩30,244 | ₩30,244 | ₩30,244 | ₩30,244 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩30,494 | ₩30,615 | ₩30,494 | ₩30,615 | +0.40% | 600 |
|---|
| 2025.11.13 | ₩30,741 | ₩30,787 | ₩30,710 | ₩30,710 | -0.10% | 300 |
|---|
| 2025.11.12 | ₩31,055 | ₩31,157 | ₩31,055 | ₩31,157 | +0.33% | 200 |
|---|
| 2025.11.11 | ₩31,013 | ₩31,013 | ₩30,958 | ₩30,958 | -0.18% | 100 |
|---|
| 2025.11.10 | ₩30,775 | ₩30,775 | ₩30,775 | ₩30,775 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩30,555 | ₩30,555 | ₩30,555 | ₩30,555 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩30,387 | ₩30,482 | ₩30,387 | ₩30,482 | +0.31% | 300 |
|---|
| 2025.11.05 | ₩30,626 | ₩30,626 | ₩30,626 | ₩30,626 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩30,373 | ₩30,397 | ₩30,320 | ₩30,397 | +0.08% | 600 |
|---|
| 2025.11.03 | ₩30,280 | ₩30,484 | ₩30,280 | ₩30,484 | +0.67% | 200 |
|---|
| 2025.10.31 | ₩30,520 | ₩30,520 | ₩30,520 | ₩30,520 | 0.00% | 600 |
|---|
| 2025.10.30 | ₩30,507 | ₩30,507 | ₩30,389 | ₩30,389 | -0.39% | 300 |
|---|
| 2025.10.29 | ₩30,539 | ₩30,539 | ₩30,539 | ₩30,539 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩30,761 | ₩30,761 | ₩30,642 | ₩30,642 | -0.39% | 500 |
|---|
| 2025.10.27 | ₩30,802 | ₩30,802 | ₩30,802 | ₩30,802 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩30,635 | ₩30,635 | ₩30,635 | ₩30,635 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩30,373 | ₩30,494 | ₩30,373 | ₩30,441 | +0.22% | 600 |
|---|
| 2025.10.22 | ₩30,373 | ₩30,373 | ₩30,307 | ₩30,319 | -0.18% | 600 |
|---|
| 2025.10.21 | ₩30,449 | ₩30,449 | ₩30,449 | ₩30,449 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩30,319 | ₩30,428 | ₩30,319 | ₩30,428 | +0.36% | 800 |
|---|
| 2025.10.17 | ₩30,237 | ₩30,237 | ₩30,237 | ₩30,237 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩30,416 | ₩30,416 | ₩30,074 | ₩30,074 | -1.12% | 800 |
|---|
| 2025.10.15 | ₩30,416 | ₩30,416 | ₩30,416 | ₩30,416 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩29,891 | ₩30,312 | ₩29,891 | ₩30,312 | +1.41% | 800 |
|---|
| 2025.10.13 | ₩29,950 | ₩29,950 | ₩29,950 | ₩29,950 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩29,615 | ₩29,615 | ₩29,615 | ₩29,615 | 0.00% | 100 |
|---|