시장 데이터를 불러오는 중
전체 종목
Harbor AlphaEdge Small Cap Earners ETF 과거 주가
Harbor AlphaEdge Small Cap Earners ETF · EBIT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Harbor AlphaEdge Small Cap Earners ETF · EBIT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,200 | ₩51,200 | ₩51,200 | ₩51,200 | 0.00% | 100 |
| 2026.10.08 | ₩51,325 | ₩51,325 | ₩51,325 | ₩51,325 | 0.00% | 100 |
| 2026.10.07 | ₩51,453 | ₩51,453 | ₩50,850 | ₩50,910 | -1.06% | 1.8천 |
| 2026.10.06 | ₩51,453 | ₩51,467 | ₩51,448 | ₩51,448 | -0.01% | 600 |
| 2026.10.05 | ₩51,453 | ₩51,494 | ₩51,453 | ₩51,453 | 0.00% | 900 |
| 2026.10.02 | ₩51,109 | ₩51,109 | ₩51,109 | ₩51,109 | 0.00% | 100 |
| 2026.10.01 | ₩50,717 | ₩50,717 | ₩50,717 | ₩50,717 | 0.00% | 100 |
| 2026.09.30 | ₩50,662 | ₩50,676 | ₩50,308 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,308 |
| -0.70% |
| 1.4천 |
| 2026.09.29 | ₩50,598 | ₩50,598 | ₩50,598 | ₩50,598 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩50,855 | ₩50,855 | ₩50,855 | ₩50,855 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩51,199 | ₩51,303 | ₩51,199 | ₩51,303 | +0.20% | 200 |
|---|
| 2026.09.24 | ₩50,997 | ₩51,212 | ₩50,997 | ₩51,136 | +0.27% | 1.1천 |
|---|
| 2026.09.23 | ₩51,180 | ₩51,180 | ₩51,180 | ₩51,180 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩51,775 | ₩51,869 | ₩51,775 | ₩51,869 | +0.18% | 300 |
|---|
| 2026.09.21 | ₩51,815 | ₩51,815 | ₩51,765 | ₩51,765 | -0.10% | 200 |
|---|
| 2026.09.18 | ₩51,677 | ₩51,677 | ₩51,677 | ₩51,677 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩52,218 | ₩52,218 | ₩52,097 | ₩52,097 | -0.23% | 400 |
|---|
| 2026.09.16 | ₩52,139 | ₩52,139 | ₩52,139 | ₩52,139 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩52,513 | ₩52,513 | ₩52,454 | ₩52,454 | -0.11% | 200 |
|---|
| 2026.09.14 | ₩52,392 | ₩52,786 | ₩52,392 | ₩52,786 | +0.75% | 200 |
|---|
| 2026.09.11 | ₩52,894 | ₩52,894 | ₩52,894 | ₩52,894 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩52,667 | ₩52,667 | ₩52,667 | ₩52,667 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩52,985 | ₩52,985 | ₩52,985 | ₩52,985 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩53,733 | ₩53,733 | ₩53,443 | ₩53,443 | -0.54% | 400 |
|---|
| 2026.09.04 | ₩53,559 | ₩53,988 | ₩53,559 | ₩53,974 | +0.78% | 1.4천 |
|---|
| 2026.09.03 | ₩53,572 | ₩53,760 | ₩53,572 | ₩53,681 | +0.20% | 500 |
|---|
| 2026.09.02 | ₩53,304 | ₩53,653 | ₩53,304 | ₩53,472 | +0.31% | 1천 |
|---|
| 2026.09.01 | ₩53,304 | ₩53,304 | ₩52,701 | ₩52,781 | -0.98% | 600 |
|---|
| 2026.08.31 | ₩53,308 | ₩53,308 | ₩53,308 | ₩53,308 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩53,729 | ₩53,729 | ₩53,729 | ₩53,729 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩53,792 | ₩53,792 | ₩53,792 | ₩53,792 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩53,850 | ₩53,850 | ₩53,850 | ₩53,850 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩53,706 | ₩53,898 | ₩53,700 | ₩53,898 | +0.36% | 1.2천 |
|---|
| 2026.08.24 | ₩53,894 | ₩53,894 | ₩53,894 | ₩53,894 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩54,028 | ₩54,028 | ₩54,028 | ₩54,028 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩53,619 | ₩53,646 | ₩53,600 | ₩53,600 | -0.04% | 600 |
|---|
| 2026.08.19 | ₩54,430 | ₩54,430 | ₩53,958 | ₩53,958 | -0.87% | 700 |
|---|
| 2026.08.18 | ₩54,243 | ₩54,243 | ₩53,907 | ₩53,907 | -0.62% | 500 |
|---|
| 2026.08.17 | ₩54,363 | ₩54,378 | ₩54,363 | ₩54,378 | +0.03% | 900 |
|---|
| 2026.08.14 | ₩54,692 | ₩54,692 | ₩54,692 | ₩54,692 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩54,551 | ₩54,551 | ₩54,551 | ₩54,551 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩54,184 | ₩54,184 | ₩54,184 | ₩54,184 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩53,981 | ₩53,981 | ₩53,889 | ₩53,889 | -0.17% | 300 |
|---|
| 2026.08.10 | ₩53,712 | ₩53,712 | ₩53,694 | ₩53,694 | -0.03% | 300 |
|---|
| 2026.08.07 | ₩54,316 | ₩54,316 | ₩54,316 | ₩54,316 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩54,021 | ₩54,021 | ₩53,985 | ₩53,985 | -0.07% | 500 |
|---|
| 2026.08.05 | ₩54,699 | ₩54,699 | ₩54,483 | ₩54,483 | -0.39% | 900 |
|---|
| 2026.08.04 | ₩54,846 | ₩54,967 | ₩54,645 | ₩54,847 | +0.00% | 1.5천 |
|---|
| 2026.08.03 | ₩54,390 | ₩54,390 | ₩54,337 | ₩54,374 | -0.03% | 1.4천 |
|---|
| 2026.07.31 | ₩53,264 | ₩53,679 | ₩53,264 | ₩53,552 | +0.54% | 2.6천 |
|---|
| 2026.07.30 | ₩53,720 | ₩53,800 | ₩53,264 | ₩53,643 | -0.14% | 4.2천 |
|---|
| 2026.07.29 | ₩53,560 | ₩53,560 | ₩53,560 | ₩53,560 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩54,015 | ₩54,106 | ₩54,015 | ₩54,106 | +0.17% | 1.1천 |
|---|
| 2026.07.27 | ₩53,653 | ₩53,781 | ₩53,653 | ₩53,781 | +0.24% | 200 |
|---|
| 2026.07.24 | ₩54,028 | ₩54,028 | ₩53,586 | ₩53,586 | -0.82% | 800 |
|---|
| 2026.07.23 | ₩53,425 | ₩53,572 | ₩53,382 | ₩53,382 | -0.08% | 800 |
|---|
| 2026.07.22 | ₩53,814 | ₩53,814 | ₩53,814 | ₩53,814 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩53,746 | ₩53,934 | ₩53,746 | ₩53,934 | +0.35% | 700 |
|---|
| 2026.07.20 | ₩53,304 | ₩53,378 | ₩53,304 | ₩53,378 | +0.14% | 400 |
|---|
| 2026.07.17 | ₩54,283 | ₩54,283 | ₩53,681 | ₩53,681 | -1.11% | 400 |
|---|
| 2026.07.16 | ₩54,062 | ₩54,269 | ₩54,062 | ₩54,155 | +0.17% | 500 |
|---|
| 2026.07.15 | ₩53,480 | ₩53,480 | ₩53,480 | ₩53,480 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩53,179 | ₩53,179 | ₩53,179 | ₩53,179 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩52,996 | ₩53,092 | ₩52,996 | ₩53,092 | +0.18% | 100 |
|---|
| 2026.07.10 | ₩53,083 | ₩53,083 | ₩53,083 | ₩53,083 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩52,969 | ₩52,969 | ₩52,808 | ₩52,864 | -0.20% | 800 |
|---|
| 2026.07.08 | ₩52,379 | ₩52,701 | ₩52,379 | ₩52,438 | +0.11% | 1.3천 |
|---|
| 2026.07.07 | ₩53,519 | ₩53,666 | ₩52,906 | ₩52,906 | -1.15% | 2.4천 |
|---|
| 2026.07.06 | ₩53,063 | ₩53,425 | ₩53,063 | ₩53,242 | +0.34% | 700 |
|---|
| 2026.07.02 | ₩53,253 | ₩53,253 | ₩53,253 | ₩53,253 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩53,527 | ₩53,527 | ₩53,527 | ₩53,527 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩53,694 | ₩53,694 | ₩53,694 | ₩53,694 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩53,378 | ₩53,564 | ₩53,378 | ₩53,564 | +0.35% | 800 |
|---|
| 2026.06.26 | ₩53,626 | ₩53,925 | ₩53,626 | ₩53,925 | +0.56% | 900 |
|---|
| 2026.06.25 | ₩53,653 | ₩53,653 | ₩53,438 | ₩53,438 | -0.40% | 500 |
|---|
| 2026.06.24 | ₩53,009 | ₩53,057 | ₩52,835 | ₩53,057 | +0.09% | 1.4천 |
|---|
| 2026.06.23 | ₩52,573 | ₩52,573 | ₩52,352 | ₩52,529 | -0.08% | 1.2천 |
|---|
| 2026.06.22 | ₩52,515 | ₩52,515 | ₩52,515 | ₩52,515 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩52,137 | ₩52,325 | ₩52,137 | ₩52,261 | +0.24% | 700 |
|---|
| 2026.06.17 | ₩52,030 | ₩52,030 | ₩51,598 | ₩51,598 | -0.83% | 200 |
|---|
| 2026.06.16 | ₩52,969 | ₩52,969 | ₩52,342 | ₩52,342 | -1.18% | 500 |
|---|
| 2026.06.15 | ₩53,411 | ₩53,411 | ₩52,498 | ₩52,498 | -1.71% | 1천 |
|---|
| 2026.06.12 | ₩53,116 | ₩53,130 | ₩52,890 | ₩52,890 | -0.43% | 1.7천 |
|---|
| 2026.06.11 | ₩51,547 | ₩52,363 | ₩51,547 | ₩52,363 | +1.58% | 300 |
|---|
| 2026.06.10 | ₩51,266 | ₩52,003 | ₩51,266 | ₩51,514 | +0.48% | 1.7천 |
|---|
| 2026.06.09 | ₩51,943 | ₩51,943 | ₩51,118 | ₩51,527 | -0.80% | 1.4천 |
|---|
| 2026.06.08 | ₩51,099 | ₩51,099 | ₩51,099 | ₩51,099 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩50,944 | ₩50,944 | ₩50,588 | ₩50,709 | -0.46% | 500 |
|---|
| 2026.06.04 | ₩51,172 | ₩51,306 | ₩51,078 | ₩51,306 | +0.26% | 1.4천 |
|---|
| 2026.06.03 | ₩50,555 | ₩50,555 | ₩50,461 | ₩50,479 | -0.15% | 3.7천 |
|---|
| 2026.06.02 | ₩51,118 | ₩51,118 | ₩51,050 | ₩51,050 | -0.13% | 500 |
|---|
| 2026.06.01 | ₩50,374 | ₩50,767 | ₩50,032 | ₩50,767 | +0.78% | 800 |
|---|
| 2026.05.29 | ₩50,770 | ₩50,770 | ₩50,540 | ₩50,540 | -0.45% | 900 |
|---|
| 2026.05.28 | ₩50,837 | ₩50,837 | ₩50,778 | ₩50,778 | -0.12% | 500 |
|---|
| 2026.05.27 | ₩50,816 | ₩50,816 | ₩50,816 | ₩50,816 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩50,957 | ₩50,957 | ₩50,702 | ₩50,877 | -0.16% | 1.6천 |
|---|
| 2026.05.22 | ₩50,247 | ₩50,347 | ₩50,126 | ₩50,244 | -0.01% | 1.9천 |
|---|
| 2026.05.21 | ₩49,938 | ₩49,956 | ₩49,938 | ₩49,956 | +0.03% | 400 |
|---|
| 2026.05.20 | ₩49,922 | ₩49,922 | ₩49,922 | ₩49,922 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩49,160 | ₩49,160 | ₩49,160 | ₩49,160 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩49,707 | ₩49,707 | ₩49,707 | ₩49,707 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩49,496 | ₩49,496 | ₩49,323 | ₩49,323 | -0.35% | 300 |
|---|
| 2026.05.14 | ₩49,884 | ₩50,032 | ₩49,884 | ₩49,933 | +0.10% | 500 |
|---|
| 2026.05.13 | ₩49,469 | ₩49,620 | ₩49,469 | ₩49,620 | +0.31% | 200 |
|---|
| 2026.05.12 | ₩50,287 | ₩50,287 | ₩49,703 | ₩50,059 | -0.45% | 700 |
|---|
| 2026.05.11 | ₩50,501 | ₩50,649 | ₩50,426 | ₩50,426 | -0.15% | 8천 |
|---|
| 2026.05.08 | ₩50,810 | ₩50,941 | ₩50,810 | ₩50,941 | +0.26% | 100 |
|---|
| 2026.05.07 | ₩51,132 | ₩51,132 | ₩50,736 | ₩50,736 | -0.77% | 200 |
|---|
| 2026.05.06 | ₩51,164 | ₩51,164 | ₩51,164 | ₩51,164 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩50,729 | ₩51,044 | ₩50,729 | ₩51,027 | +0.59% | 600 |
|---|
| 2026.05.04 | ₩50,783 | ₩50,984 | ₩50,287 | ₩50,327 | -0.90% | 800 |
|---|
| 2026.05.01 | ₩50,964 | ₩51,172 | ₩50,964 | ₩51,032 | +0.13% | 6.7천 |
|---|
| 2026.04.30 | ₩50,582 | ₩51,040 | ₩50,582 | ₩51,040 | +0.91% | 300 |
|---|
| 2026.04.29 | ₩50,517 | ₩50,517 | ₩50,517 | ₩50,517 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩51,006 | ₩51,006 | ₩51,006 | ₩51,006 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩50,992 | ₩50,992 | ₩50,992 | ₩50,992 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩50,689 | ₩50,753 | ₩50,689 | ₩50,753 | +0.13% | 1.5천 |
|---|
| 2026.04.23 | ₩50,206 | ₩50,576 | ₩50,206 | ₩50,576 | +0.74% | 300 |
|---|
| 2026.04.22 | ₩50,488 | ₩50,488 | ₩50,466 | ₩50,466 | -0.04% | 500 |
|---|
| 2026.04.21 | ₩50,542 | ₩50,542 | ₩50,378 | ₩50,378 | -0.32% | 400 |
|---|
| 2026.04.20 | ₩50,783 | ₩50,783 | ₩50,688 | ₩50,688 | -0.19% | 900 |
|---|
| 2026.04.17 | ₩50,153 | ₩50,434 | ₩50,153 | ₩50,406 | +0.51% | 3.2천 |
|---|
| 2026.04.16 | ₩49,583 | ₩49,643 | ₩49,583 | ₩49,622 | +0.08% | 600 |
|---|
| 2026.04.15 | ₩49,536 | ₩49,536 | ₩49,488 | ₩49,488 | -0.10% | 300 |
|---|
| 2026.04.14 | ₩49,764 | ₩49,777 | ₩49,537 | ₩49,537 | -0.46% | 500 |
|---|
| 2026.04.13 | ₩49,488 | ₩49,488 | ₩49,488 | ₩49,488 | 0.00% | 300 |
|---|
| 2026.04.10 | ₩48,919 | ₩49,014 | ₩48,919 | ₩49,014 | +0.19% | 300 |
|---|
| 2026.04.09 | ₩48,731 | ₩49,235 | ₩48,731 | ₩49,235 | +1.03% | 2.5천 |
|---|
| 2026.04.08 | ₩48,800 | ₩48,800 | ₩48,800 | ₩48,800 | 0.00% | 300 |
|---|
| 2026.04.07 | ₩47,798 | ₩47,798 | ₩47,798 | ₩47,798 | 0.00% | 400 |
|---|
| 2026.04.06 | ₩47,672 | ₩47,758 | ₩47,658 | ₩47,758 | +0.18% | 900 |
|---|
| 2026.04.02 | ₩46,519 | ₩47,421 | ₩46,519 | ₩47,421 | +1.94% | 500 |
|---|
| 2026.04.01 | ₩47,095 | ₩47,236 | ₩47,095 | ₩47,236 | +0.30% | 700 |
|---|
| 2026.03.31 | ₩47,028 | ₩47,043 | ₩46,854 | ₩47,043 | +0.03% | 1.9천 |
|---|
| 2026.03.30 | ₩46,445 | ₩46,445 | ₩46,445 | ₩46,445 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩46,595 | ₩46,595 | ₩46,595 | ₩46,595 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩47,121 | ₩47,121 | ₩47,121 | ₩47,121 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩47,149 | ₩47,259 | ₩47,149 | ₩47,259 | +0.23% | 200 |
|---|
| 2026.03.24 | ₩46,626 | ₩46,995 | ₩46,626 | ₩46,995 | +0.79% | 900 |
|---|
| 2026.03.23 | ₩46,733 | ₩46,733 | ₩46,600 | ₩46,600 | -0.28% | 200 |
|---|
| 2026.03.20 | ₩45,754 | ₩45,754 | ₩45,627 | ₩45,627 | -0.28% | 400 |
|---|
| 2026.03.19 | ₩46,183 | ₩46,299 | ₩46,183 | ₩46,299 | +0.25% | 1.8천 |
|---|
| 2026.03.18 | ₩46,411 | ₩46,411 | ₩46,053 | ₩46,053 | -0.77% | 3.1천 |
|---|
| 2026.03.17 | ₩46,928 | ₩46,928 | ₩46,588 | ₩46,588 | -0.72% | 1천 |
|---|
| 2026.03.16 | ₩46,586 | ₩46,586 | ₩46,350 | ₩46,350 | -0.51% | 4.1천 |
|---|
| 2026.03.13 | ₩46,067 | ₩46,067 | ₩46,067 | ₩46,067 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩46,304 | ₩46,304 | ₩46,099 | ₩46,099 | -0.44% | 300 |
|---|
| 2026.03.11 | ₩46,465 | ₩46,791 | ₩46,465 | ₩46,791 | +0.70% | 1.1천 |
|---|
| 2026.03.10 | ₩46,961 | ₩46,961 | ₩46,961 | ₩46,961 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩47,283 | ₩47,283 | ₩47,283 | ₩47,283 | 0.00% | 200 |
|---|
| 2026.03.06 | ₩47,330 | ₩47,330 | ₩47,330 | ₩47,330 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩47,967 | ₩48,199 | ₩47,967 | ₩48,199 | +0.48% | 400 |
|---|
| 2026.03.04 | ₩48,879 | ₩49,013 | ₩48,865 | ₩48,895 | +0.03% | 2천 |
|---|
| 2026.03.03 | ₩48,450 | ₩48,530 | ₩48,450 | ₩48,506 | +0.12% | 900 |
|---|
| 2026.03.02 | ₩47,980 | ₩48,899 | ₩47,980 | ₩48,868 | +1.85% | 500 |
|---|
| 2026.02.27 | ₩48,557 | ₩48,557 | ₩48,557 | ₩48,557 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩49,298 | ₩49,298 | ₩49,298 | ₩49,298 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩48,867 | ₩48,867 | ₩48,867 | ₩48,867 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩48,611 | ₩48,825 | ₩48,597 | ₩48,731 | +0.25% | 3.9천 |
|---|
| 2026.02.23 | ₩48,329 | ₩48,416 | ₩48,302 | ₩48,401 | +0.15% | 2.1천 |
|---|
| 2026.02.20 | ₩49,669 | ₩49,669 | ₩49,516 | ₩49,516 | -0.31% | 600 |
|---|
| 2026.02.19 | ₩49,415 | ₩49,415 | ₩48,946 | ₩49,309 | -0.21% | 4.1천 |
|---|
| 2026.02.18 | ₩49,337 | ₩49,337 | ₩49,337 | ₩49,337 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩49,301 | ₩49,301 | ₩49,256 | ₩49,256 | -0.09% | 600 |
|---|
| 2026.02.13 | ₩48,986 | ₩49,323 | ₩48,986 | ₩49,323 | +0.69% | 3.4만 |
|---|
| 2026.02.12 | ₩48,678 | ₩48,678 | ₩48,678 | ₩48,678 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩49,478 | ₩49,478 | ₩49,478 | ₩49,478 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩49,576 | ₩49,643 | ₩49,423 | ₩49,423 | -0.31% | 200 |
|---|
| 2026.02.09 | ₩49,408 | ₩49,442 | ₩49,365 | ₩49,365 | -0.09% | 800 |
|---|
| 2026.02.06 | ₩49,309 | ₩49,442 | ₩49,254 | ₩49,434 | +0.25% | 700 |
|---|
| 2026.02.05 | ₩48,450 | ₩48,450 | ₩48,274 | ₩48,274 | -0.36% | 700 |
|---|
| 2026.02.04 | ₩48,678 | ₩48,678 | ₩48,586 | ₩48,653 | -0.05% | 900 |
|---|
| 2026.02.03 | ₩48,275 | ₩48,275 | ₩47,739 | ₩48,027 | -0.51% | 900 |
|---|
| 2026.02.02 | ₩47,940 | ₩47,980 | ₩47,940 | ₩47,948 | +0.02% | 7천 |
|---|
| 2026.01.30 | ₩47,457 | ₩47,457 | ₩47,413 | ₩47,413 | -0.09% | 400 |
|---|
| 2026.01.29 | ₩47,283 | ₩47,697 | ₩47,270 | ₩47,697 | +0.88% | 1.4천 |
|---|
| 2026.01.28 | ₩47,524 | ₩47,524 | ₩47,110 | ₩47,110 | -0.87% | 1.1천 |
|---|
| 2026.01.27 | ₩47,511 | ₩47,589 | ₩47,498 | ₩47,589 | +0.16% | 800 |
|---|
| 2026.01.26 | ₩47,498 | ₩47,606 | ₩47,498 | ₩47,606 | +0.23% | 1.7천 |
|---|
| 2026.01.23 | ₩48,141 | ₩48,141 | ₩47,670 | ₩47,670 | -0.98% | 400 |
|---|
| 2026.01.22 | ₩48,792 | ₩49,066 | ₩48,487 | ₩48,487 | -0.62% | 2.3천 |
|---|
| 2026.01.21 | ₩48,381 | ₩48,381 | ₩48,381 | ₩48,381 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩46,894 | ₩47,404 | ₩46,894 | ₩47,028 | +0.29% | 1.8천 |
|---|
| 2026.01.16 | ₩48,047 | ₩48,061 | ₩47,786 | ₩47,786 | -0.54% | 2.4천 |
|---|
| 2026.01.15 | ₩47,833 | ₩48,248 | ₩47,551 | ₩48,090 | +0.54% | 1.6천 |
|---|
| 2026.01.14 | ₩47,343 | ₩47,452 | ₩47,343 | ₩47,452 | +0.23% | 200 |
|---|
| 2026.01.13 | ₩47,357 | ₩47,357 | ₩47,185 | ₩47,185 | -0.36% | 1.8천 |
|---|
| 2026.01.12 | ₩47,209 | ₩47,209 | ₩47,209 | ₩47,209 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩47,270 | ₩47,270 | ₩47,229 | ₩47,229 | -0.09% | 2.2천 |
|---|
| 2026.01.08 | ₩46,957 | ₩46,957 | ₩46,957 | ₩46,957 | 0.00% | 300 |
|---|
| 2026.01.07 | ₩46,049 | ₩46,063 | ₩45,993 | ₩45,993 | -0.12% | 1천 |
|---|
| 2026.01.06 | ₩46,195 | ₩46,351 | ₩46,195 | ₩46,351 | +0.34% | 2.1천 |
|---|
| 2026.01.05 | ₩45,685 | ₩45,813 | ₩45,685 | ₩45,813 | +0.28% | 1.2천 |
|---|
| 2026.01.02 | ₩45,190 | ₩45,233 | ₩45,017 | ₩45,233 | +0.09% | 600 |
|---|
| 2025.12.31 | ₩45,070 | ₩45,070 | ₩45,033 | ₩45,033 | -0.08% | 500 |
|---|
| 2025.12.30 | ₩45,391 | ₩45,391 | ₩45,391 | ₩45,391 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩45,499 | ₩45,533 | ₩45,486 | ₩45,533 | +0.07% | 700 |
|---|
| 2025.12.26 | ₩45,540 | ₩45,702 | ₩45,540 | ₩45,702 | +0.36% | 1.5천 |
|---|
| 2025.12.24 | ₩45,739 | ₩45,739 | ₩45,739 | ₩45,739 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩45,670 | ₩45,768 | ₩45,632 | ₩45,632 | -0.08% | 1.4천 |
|---|
| 2025.12.22 | ₩45,949 | ₩45,949 | ₩45,807 | ₩45,807 | -0.31% | 400 |
|---|
| 2025.12.19 | ₩45,915 | ₩45,915 | ₩45,735 | ₩45,735 | -0.39% | 400 |
|---|
| 2025.12.18 | ₩47,001 | ₩47,001 | ₩46,843 | ₩46,843 | -0.34% | 400 |
|---|
| 2025.12.17 | ₩46,700 | ₩46,700 | ₩46,612 | ₩46,692 | -0.02% | 500 |
|---|
| 2025.12.16 | ₩47,149 | ₩47,149 | ₩46,747 | ₩46,867 | -0.60% | 900 |
|---|
| 2025.12.15 | ₩47,196 | ₩47,196 | ₩47,189 | ₩47,196 | 0.00% | 1.5천 |
|---|
| 2025.12.12 | ₩47,739 | ₩47,739 | ₩47,280 | ₩47,280 | -0.96% | 500 |
|---|
| 2025.12.11 | ₩47,756 | ₩47,819 | ₩47,708 | ₩47,708 | -0.10% | 800 |
|---|
| 2025.12.10 | ₩47,202 | ₩47,303 | ₩47,202 | ₩47,303 | +0.21% | 200 |
|---|
| 2025.12.09 | ₩46,287 | ₩46,287 | ₩46,287 | ₩46,287 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩46,324 | ₩46,324 | ₩45,996 | ₩45,996 | -0.71% | 400 |
|---|
| 2025.12.05 | ₩46,324 | ₩46,324 | ₩46,324 | ₩46,324 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩46,425 | ₩46,425 | ₩46,425 | ₩46,425 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩46,519 | ₩46,649 | ₩46,519 | ₩46,649 | +0.28% | 400 |
|---|
| 2025.12.02 | ₩45,781 | ₩46,049 | ₩45,781 | ₩45,898 | +0.25% | 1.3천 |
|---|
| 2025.12.01 | ₩46,143 | ₩46,210 | ₩45,875 | ₩45,896 | -0.53% | 1.1만 |
|---|
| 2025.11.28 | ₩45,848 | ₩45,921 | ₩45,848 | ₩45,921 | +0.16% | 300 |
|---|
| 2025.11.26 | ₩45,925 | ₩45,925 | ₩45,925 | ₩45,925 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩45,647 | ₩45,647 | ₩45,647 | ₩45,647 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩44,467 | ₩44,467 | ₩44,467 | ₩44,467 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩44,153 | ₩44,153 | ₩44,153 | ₩44,153 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩42,803 | ₩42,803 | ₩42,803 | ₩42,803 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩43,319 | ₩43,319 | ₩43,319 | ₩43,319 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩43,287 | ₩43,463 | ₩43,287 | ₩43,463 | +0.41% | 100 |
|---|
| 2025.11.17 | ₩43,904 | ₩43,904 | ₩43,272 | ₩43,272 | -1.44% | 700 |
|---|
| 2025.11.14 | ₩44,260 | ₩44,260 | ₩44,260 | ₩44,260 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩44,266 | ₩44,266 | ₩44,266 | ₩44,266 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩45,003 | ₩45,003 | ₩45,003 | ₩45,003 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩45,080 | ₩45,080 | ₩45,080 | ₩45,080 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩45,037 | ₩45,037 | ₩44,926 | ₩44,926 | -0.25% | 400 |
|---|
| 2025.11.07 | ₩44,252 | ₩44,585 | ₩44,212 | ₩44,585 | +0.75% | 900 |
|---|
| 2025.11.06 | ₩44,480 | ₩44,480 | ₩44,341 | ₩44,341 | -0.31% | 300 |
|---|
| 2025.11.05 | ₩44,895 | ₩44,895 | ₩44,895 | ₩44,895 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩44,445 | ₩44,534 | ₩44,344 | ₩44,344 | -0.23% | 500 |
|---|
| 2025.11.03 | ₩44,753 | ₩44,753 | ₩44,753 | ₩44,753 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩44,648 | ₩44,648 | ₩44,648 | ₩44,648 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩44,510 | ₩44,510 | ₩44,510 | ₩44,510 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩45,379 | ₩45,513 | ₩44,828 | ₩44,828 | -1.21% | 300 |
|---|
| 2025.10.28 | ₩45,526 | ₩45,634 | ₩45,522 | ₩45,522 | -0.01% | 200 |
|---|
| 2025.10.27 | ₩45,768 | ₩45,768 | ₩45,768 | ₩45,768 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩45,808 | ₩45,866 | ₩45,808 | ₩45,866 | +0.13% | 100 |
|---|
| 2025.10.23 | ₩45,459 | ₩45,469 | ₩45,459 | ₩45,469 | +0.02% | 1천 |
|---|
| 2025.10.22 | ₩44,789 | ₩44,972 | ₩44,789 | ₩44,972 | +0.41% | 200 |
|---|
| 2025.10.21 | ₩45,003 | ₩45,218 | ₩45,003 | ₩45,133 | +0.29% | 800 |
|---|
| 2025.10.20 | ₩44,628 | ₩44,887 | ₩44,628 | ₩44,887 | +0.58% | 600 |
|---|
| 2025.10.17 | ₩44,266 | ₩44,266 | ₩44,266 | ₩44,266 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩44,386 | ₩44,386 | ₩44,156 | ₩44,156 | -0.52% | 600 |
|---|
| 2025.10.15 | ₩45,030 | ₩45,030 | ₩44,816 | ₩44,939 | -0.20% | 1.9천 |
|---|
| 2025.10.14 | ₩44,985 | ₩44,985 | ₩44,985 | ₩44,985 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩44,172 | ₩44,172 | ₩44,172 | ₩44,172 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩44,936 | ₩44,936 | ₩43,349 | ₩43,349 | -3.53% | 600 |
|---|