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 | ₩51,205 | ₩51,205 | ₩51,205 | ₩51,205 | 0.00% | 100 |
| 2026.10.08 | ₩51,329 | ₩51,329 | ₩51,329 | ₩51,329 | 0.00% | 100 |
| 2026.10.07 | ₩51,458 | ₩51,458 | ₩50,855 | ₩50,915 | -1.06% | 1.8천 |
| 2026.10.06 | ₩51,458 | ₩51,471 | ₩51,453 | ₩51,453 | -0.01% | 600 |
| 2026.10.05 | ₩51,458 | ₩51,498 | ₩51,458 | ₩51,458 | 0.00% | 900 |
| 2026.10.02 | ₩51,113 | ₩51,113 | ₩51,113 | ₩51,113 | 0.00% | 100 |
| 2026.10.01 | ₩50,722 | ₩50,722 | ₩50,722 | ₩50,722 | 0.00% | 100 |
| 2026.09.30 | ₩50,667 | ₩50,680 | ₩50,313 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,313 |
| -0.70% |
| 1.4천 |
| 2026.09.29 | ₩50,602 | ₩50,602 | ₩50,602 | ₩50,602 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩50,860 | ₩50,860 | ₩50,860 | ₩50,860 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩51,203 | ₩51,308 | ₩51,203 | ₩51,308 | +0.20% | 200 |
|---|
| 2026.09.24 | ₩51,002 | ₩51,217 | ₩51,002 | ₩51,140 | +0.27% | 1.1천 |
|---|
| 2026.09.23 | ₩51,184 | ₩51,184 | ₩51,184 | ₩51,184 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩51,780 | ₩51,874 | ₩51,780 | ₩51,874 | +0.18% | 300 |
|---|
| 2026.09.21 | ₩51,820 | ₩51,820 | ₩51,769 | ₩51,769 | -0.10% | 200 |
|---|
| 2026.09.18 | ₩51,682 | ₩51,682 | ₩51,682 | ₩51,682 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩52,222 | ₩52,222 | ₩52,102 | ₩52,102 | -0.23% | 400 |
|---|
| 2026.09.16 | ₩52,143 | ₩52,143 | ₩52,143 | ₩52,143 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩52,517 | ₩52,517 | ₩52,458 | ₩52,458 | -0.11% | 200 |
|---|
| 2026.09.14 | ₩52,397 | ₩52,791 | ₩52,397 | ₩52,791 | +0.75% | 200 |
|---|
| 2026.09.11 | ₩52,898 | ₩52,898 | ₩52,898 | ₩52,898 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩52,672 | ₩52,672 | ₩52,672 | ₩52,672 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩52,990 | ₩52,990 | ₩52,990 | ₩52,990 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩53,738 | ₩53,738 | ₩53,448 | ₩53,448 | -0.54% | 400 |
|---|
| 2026.09.04 | ₩53,564 | ₩53,993 | ₩53,564 | ₩53,979 | +0.78% | 1.4천 |
|---|
| 2026.09.03 | ₩53,577 | ₩53,765 | ₩53,577 | ₩53,686 | +0.20% | 500 |
|---|
| 2026.09.02 | ₩53,309 | ₩53,657 | ₩53,309 | ₩53,476 | +0.31% | 1천 |
|---|
| 2026.09.01 | ₩53,309 | ₩53,309 | ₩52,705 | ₩52,786 | -0.98% | 600 |
|---|
| 2026.08.31 | ₩53,313 | ₩53,313 | ₩53,313 | ₩53,313 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩53,734 | ₩53,734 | ₩53,734 | ₩53,734 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩53,797 | ₩53,797 | ₩53,797 | ₩53,797 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩53,855 | ₩53,855 | ₩53,855 | ₩53,855 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩53,711 | ₩53,903 | ₩53,704 | ₩53,903 | +0.36% | 1.2천 |
|---|
| 2026.08.24 | ₩53,899 | ₩53,899 | ₩53,899 | ₩53,899 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩54,033 | ₩54,033 | ₩54,033 | ₩54,033 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩53,624 | ₩53,651 | ₩53,605 | ₩53,605 | -0.04% | 600 |
|---|
| 2026.08.19 | ₩54,435 | ₩54,435 | ₩53,963 | ₩53,963 | -0.87% | 700 |
|---|
| 2026.08.18 | ₩54,247 | ₩54,247 | ₩53,912 | ₩53,912 | -0.62% | 500 |
|---|
| 2026.08.17 | ₩54,368 | ₩54,383 | ₩54,368 | ₩54,383 | +0.03% | 900 |
|---|
| 2026.08.14 | ₩54,697 | ₩54,697 | ₩54,697 | ₩54,697 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩54,556 | ₩54,556 | ₩54,556 | ₩54,556 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩54,188 | ₩54,188 | ₩54,188 | ₩54,188 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩53,986 | ₩53,986 | ₩53,893 | ₩53,893 | -0.17% | 300 |
|---|
| 2026.08.10 | ₩53,716 | ₩53,716 | ₩53,699 | ₩53,699 | -0.03% | 300 |
|---|
| 2026.08.07 | ₩54,321 | ₩54,321 | ₩54,321 | ₩54,321 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩54,026 | ₩54,026 | ₩53,990 | ₩53,990 | -0.07% | 500 |
|---|
| 2026.08.05 | ₩54,703 | ₩54,703 | ₩54,488 | ₩54,488 | -0.39% | 900 |
|---|
| 2026.08.04 | ₩54,851 | ₩54,972 | ₩54,650 | ₩54,852 | +0.00% | 1.5천 |
|---|
| 2026.08.03 | ₩54,395 | ₩54,395 | ₩54,341 | ₩54,379 | -0.03% | 1.4천 |
|---|
| 2026.07.31 | ₩53,268 | ₩53,684 | ₩53,268 | ₩53,557 | +0.54% | 2.6천 |
|---|
| 2026.07.30 | ₩53,724 | ₩53,805 | ₩53,268 | ₩53,648 | -0.14% | 4.2천 |
|---|
| 2026.07.29 | ₩53,565 | ₩53,565 | ₩53,565 | ₩53,565 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩54,020 | ₩54,111 | ₩54,020 | ₩54,111 | +0.17% | 1.1천 |
|---|
| 2026.07.27 | ₩53,657 | ₩53,786 | ₩53,657 | ₩53,786 | +0.24% | 200 |
|---|
| 2026.07.24 | ₩54,033 | ₩54,033 | ₩53,590 | ₩53,590 | -0.82% | 800 |
|---|
| 2026.07.23 | ₩53,429 | ₩53,577 | ₩53,387 | ₩53,387 | -0.08% | 800 |
|---|
| 2026.07.22 | ₩53,818 | ₩53,818 | ₩53,818 | ₩53,818 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩53,751 | ₩53,939 | ₩53,751 | ₩53,939 | +0.35% | 700 |
|---|
| 2026.07.20 | ₩53,309 | ₩53,382 | ₩53,309 | ₩53,382 | +0.14% | 400 |
|---|
| 2026.07.17 | ₩54,288 | ₩54,288 | ₩53,686 | ₩53,686 | -1.11% | 400 |
|---|
| 2026.07.16 | ₩54,066 | ₩54,274 | ₩54,066 | ₩54,160 | +0.17% | 500 |
|---|
| 2026.07.15 | ₩53,484 | ₩53,484 | ₩53,484 | ₩53,484 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩53,184 | ₩53,184 | ₩53,184 | ₩53,184 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩53,000 | ₩53,097 | ₩53,000 | ₩53,097 | +0.18% | 100 |
|---|
| 2026.07.10 | ₩53,087 | ₩53,087 | ₩53,087 | ₩53,087 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩52,973 | ₩52,973 | ₩52,813 | ₩52,869 | -0.20% | 800 |
|---|
| 2026.07.08 | ₩52,383 | ₩52,705 | ₩52,383 | ₩52,442 | +0.11% | 1.3천 |
|---|
| 2026.07.07 | ₩53,523 | ₩53,671 | ₩52,910 | ₩52,910 | -1.15% | 2.4천 |
|---|
| 2026.07.06 | ₩53,067 | ₩53,429 | ₩53,067 | ₩53,247 | +0.34% | 700 |
|---|
| 2026.07.02 | ₩53,258 | ₩53,258 | ₩53,258 | ₩53,258 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩53,531 | ₩53,531 | ₩53,531 | ₩53,531 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩53,699 | ₩53,699 | ₩53,699 | ₩53,699 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩53,382 | ₩53,569 | ₩53,382 | ₩53,569 | +0.35% | 800 |
|---|
| 2026.06.26 | ₩53,631 | ₩53,930 | ₩53,631 | ₩53,930 | +0.56% | 900 |
|---|
| 2026.06.25 | ₩53,657 | ₩53,657 | ₩53,443 | ₩53,443 | -0.40% | 500 |
|---|
| 2026.06.24 | ₩53,014 | ₩53,062 | ₩52,839 | ₩53,062 | +0.09% | 1.4천 |
|---|
| 2026.06.23 | ₩52,578 | ₩52,578 | ₩52,357 | ₩52,534 | -0.08% | 1.2천 |
|---|
| 2026.06.22 | ₩52,520 | ₩52,520 | ₩52,520 | ₩52,520 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩52,142 | ₩52,330 | ₩52,142 | ₩52,265 | +0.24% | 700 |
|---|
| 2026.06.17 | ₩52,035 | ₩52,035 | ₩51,603 | ₩51,603 | -0.83% | 200 |
|---|
| 2026.06.16 | ₩52,973 | ₩52,973 | ₩52,347 | ₩52,347 | -1.18% | 500 |
|---|
| 2026.06.15 | ₩53,416 | ₩53,416 | ₩52,503 | ₩52,503 | -1.71% | 1천 |
|---|
| 2026.06.12 | ₩53,121 | ₩53,134 | ₩52,894 | ₩52,894 | -0.43% | 1.7천 |
|---|
| 2026.06.11 | ₩51,552 | ₩52,367 | ₩51,552 | ₩52,367 | +1.58% | 300 |
|---|
| 2026.06.10 | ₩51,270 | ₩52,008 | ₩51,270 | ₩51,518 | +0.48% | 1.7천 |
|---|
| 2026.06.09 | ₩51,948 | ₩51,948 | ₩51,123 | ₩51,532 | -0.80% | 1.4천 |
|---|
| 2026.06.08 | ₩51,104 | ₩51,104 | ₩51,104 | ₩51,104 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩50,948 | ₩50,948 | ₩50,593 | ₩50,714 | -0.46% | 500 |
|---|
| 2026.06.04 | ₩51,176 | ₩51,310 | ₩51,082 | ₩51,310 | +0.26% | 1.4천 |
|---|
| 2026.06.03 | ₩50,559 | ₩50,559 | ₩50,466 | ₩50,483 | -0.15% | 3.7천 |
|---|
| 2026.06.02 | ₩51,123 | ₩51,123 | ₩51,054 | ₩51,054 | -0.13% | 500 |
|---|
| 2026.06.01 | ₩50,378 | ₩50,771 | ₩50,036 | ₩50,771 | +0.78% | 800 |
|---|
| 2026.05.29 | ₩50,774 | ₩50,774 | ₩50,545 | ₩50,545 | -0.45% | 900 |
|---|
| 2026.05.28 | ₩50,841 | ₩50,841 | ₩50,782 | ₩50,782 | -0.12% | 500 |
|---|
| 2026.05.27 | ₩50,821 | ₩50,821 | ₩50,821 | ₩50,821 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩50,962 | ₩50,962 | ₩50,707 | ₩50,881 | -0.16% | 1.6천 |
|---|
| 2026.05.22 | ₩50,251 | ₩50,352 | ₩50,130 | ₩50,248 | -0.01% | 1.9천 |
|---|
| 2026.05.21 | ₩49,943 | ₩49,960 | ₩49,943 | ₩49,960 | +0.03% | 400 |
|---|
| 2026.05.20 | ₩49,926 | ₩49,926 | ₩49,926 | ₩49,926 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩49,165 | ₩49,165 | ₩49,165 | ₩49,165 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩49,712 | ₩49,712 | ₩49,712 | ₩49,712 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩49,500 | ₩49,500 | ₩49,327 | ₩49,327 | -0.35% | 300 |
|---|
| 2026.05.14 | ₩49,889 | ₩50,036 | ₩49,889 | ₩49,937 | +0.10% | 500 |
|---|
| 2026.05.13 | ₩49,473 | ₩49,625 | ₩49,473 | ₩49,625 | +0.31% | 200 |
|---|
| 2026.05.12 | ₩50,291 | ₩50,291 | ₩49,708 | ₩50,063 | -0.45% | 700 |
|---|
| 2026.05.11 | ₩50,506 | ₩50,653 | ₩50,431 | ₩50,431 | -0.15% | 8천 |
|---|
| 2026.05.08 | ₩50,814 | ₩50,946 | ₩50,814 | ₩50,946 | +0.26% | 100 |
|---|
| 2026.05.07 | ₩51,136 | ₩51,136 | ₩50,741 | ₩50,741 | -0.77% | 200 |
|---|
| 2026.05.06 | ₩51,168 | ₩51,168 | ₩51,168 | ₩51,168 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩50,734 | ₩51,049 | ₩50,734 | ₩51,032 | +0.59% | 600 |
|---|
| 2026.05.04 | ₩50,787 | ₩50,989 | ₩50,291 | ₩50,331 | -0.90% | 800 |
|---|
| 2026.05.01 | ₩50,969 | ₩51,176 | ₩50,969 | ₩51,037 | +0.13% | 6.7천 |
|---|
| 2026.04.30 | ₩50,586 | ₩51,045 | ₩50,586 | ₩51,045 | +0.91% | 300 |
|---|
| 2026.04.29 | ₩50,522 | ₩50,522 | ₩50,522 | ₩50,522 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩51,010 | ₩51,010 | ₩51,010 | ₩51,010 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩50,997 | ₩50,997 | ₩50,997 | ₩50,997 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩50,694 | ₩50,758 | ₩50,694 | ₩50,758 | +0.13% | 1.5천 |
|---|
| 2026.04.23 | ₩50,211 | ₩50,581 | ₩50,211 | ₩50,581 | +0.74% | 300 |
|---|
| 2026.04.22 | ₩50,492 | ₩50,492 | ₩50,471 | ₩50,471 | -0.04% | 500 |
|---|
| 2026.04.21 | ₩50,546 | ₩50,546 | ₩50,382 | ₩50,382 | -0.32% | 400 |
|---|
| 2026.04.20 | ₩50,787 | ₩50,787 | ₩50,692 | ₩50,692 | -0.19% | 900 |
|---|
| 2026.04.17 | ₩50,157 | ₩50,439 | ₩50,157 | ₩50,411 | +0.51% | 3.2천 |
|---|
| 2026.04.16 | ₩49,587 | ₩49,648 | ₩49,587 | ₩49,626 | +0.08% | 600 |
|---|
| 2026.04.15 | ₩49,540 | ₩49,540 | ₩49,492 | ₩49,492 | -0.10% | 300 |
|---|
| 2026.04.14 | ₩49,768 | ₩49,782 | ₩49,542 | ₩49,542 | -0.46% | 500 |
|---|
| 2026.04.13 | ₩49,492 | ₩49,492 | ₩49,492 | ₩49,492 | 0.00% | 300 |
|---|
| 2026.04.10 | ₩48,923 | ₩49,019 | ₩48,923 | ₩49,019 | +0.19% | 300 |
|---|
| 2026.04.09 | ₩48,736 | ₩49,240 | ₩48,736 | ₩49,240 | +1.03% | 2.5천 |
|---|
| 2026.04.08 | ₩48,804 | ₩48,804 | ₩48,804 | ₩48,804 | 0.00% | 300 |
|---|
| 2026.04.07 | ₩47,802 | ₩47,802 | ₩47,802 | ₩47,802 | 0.00% | 400 |
|---|
| 2026.04.06 | ₩47,676 | ₩47,762 | ₩47,663 | ₩47,762 | +0.18% | 900 |
|---|
| 2026.04.02 | ₩46,523 | ₩47,425 | ₩46,523 | ₩47,425 | +1.94% | 500 |
|---|
| 2026.04.01 | ₩47,099 | ₩47,240 | ₩47,099 | ₩47,240 | +0.30% | 700 |
|---|
| 2026.03.31 | ₩47,032 | ₩47,047 | ₩46,858 | ₩47,047 | +0.03% | 1.9천 |
|---|
| 2026.03.30 | ₩46,449 | ₩46,449 | ₩46,449 | ₩46,449 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩46,599 | ₩46,599 | ₩46,599 | ₩46,599 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩47,125 | ₩47,125 | ₩47,125 | ₩47,125 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩47,153 | ₩47,263 | ₩47,153 | ₩47,263 | +0.23% | 200 |
|---|
| 2026.03.24 | ₩46,630 | ₩46,999 | ₩46,630 | ₩46,999 | +0.79% | 900 |
|---|
| 2026.03.23 | ₩46,737 | ₩46,737 | ₩46,605 | ₩46,605 | -0.28% | 200 |
|---|
| 2026.03.20 | ₩45,758 | ₩45,758 | ₩45,631 | ₩45,631 | -0.28% | 400 |
|---|
| 2026.03.19 | ₩46,187 | ₩46,303 | ₩46,187 | ₩46,303 | +0.25% | 1.8천 |
|---|
| 2026.03.18 | ₩46,415 | ₩46,415 | ₩46,057 | ₩46,057 | -0.77% | 3.1천 |
|---|
| 2026.03.17 | ₩46,932 | ₩46,932 | ₩46,592 | ₩46,592 | -0.72% | 1천 |
|---|
| 2026.03.16 | ₩46,590 | ₩46,590 | ₩46,354 | ₩46,354 | -0.51% | 4.1천 |
|---|
| 2026.03.13 | ₩46,071 | ₩46,071 | ₩46,071 | ₩46,071 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩46,308 | ₩46,308 | ₩46,103 | ₩46,103 | -0.44% | 300 |
|---|
| 2026.03.11 | ₩46,469 | ₩46,795 | ₩46,469 | ₩46,795 | +0.70% | 1.1천 |
|---|
| 2026.03.10 | ₩46,965 | ₩46,965 | ₩46,965 | ₩46,965 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩47,287 | ₩47,287 | ₩47,287 | ₩47,287 | 0.00% | 200 |
|---|
| 2026.03.06 | ₩47,334 | ₩47,334 | ₩47,334 | ₩47,334 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩47,971 | ₩48,203 | ₩47,971 | ₩48,203 | +0.48% | 400 |
|---|
| 2026.03.04 | ₩48,883 | ₩49,017 | ₩48,870 | ₩48,899 | +0.03% | 2천 |
|---|
| 2026.03.03 | ₩48,454 | ₩48,534 | ₩48,454 | ₩48,510 | +0.12% | 900 |
|---|
| 2026.03.02 | ₩47,985 | ₩48,903 | ₩47,985 | ₩48,872 | +1.85% | 500 |
|---|
| 2026.02.27 | ₩48,561 | ₩48,561 | ₩48,561 | ₩48,561 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩49,303 | ₩49,303 | ₩49,303 | ₩49,303 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩48,871 | ₩48,871 | ₩48,871 | ₩48,871 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩48,615 | ₩48,829 | ₩48,601 | ₩48,736 | +0.25% | 3.9천 |
|---|
| 2026.02.23 | ₩48,333 | ₩48,420 | ₩48,306 | ₩48,406 | +0.15% | 2.1천 |
|---|
| 2026.02.20 | ₩49,673 | ₩49,673 | ₩49,520 | ₩49,520 | -0.31% | 600 |
|---|
| 2026.02.19 | ₩49,420 | ₩49,420 | ₩48,950 | ₩49,314 | -0.21% | 4.1천 |
|---|
| 2026.02.18 | ₩49,342 | ₩49,342 | ₩49,342 | ₩49,342 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩49,306 | ₩49,306 | ₩49,260 | ₩49,260 | -0.09% | 600 |
|---|
| 2026.02.13 | ₩48,990 | ₩49,327 | ₩48,990 | ₩49,327 | +0.69% | 3.4만 |
|---|
| 2026.02.12 | ₩48,682 | ₩48,682 | ₩48,682 | ₩48,682 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩49,483 | ₩49,483 | ₩49,483 | ₩49,483 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩49,580 | ₩49,648 | ₩49,428 | ₩49,428 | -0.31% | 200 |
|---|
| 2026.02.09 | ₩49,413 | ₩49,446 | ₩49,370 | ₩49,370 | -0.09% | 800 |
|---|
| 2026.02.06 | ₩49,314 | ₩49,446 | ₩49,259 | ₩49,438 | +0.25% | 700 |
|---|
| 2026.02.05 | ₩48,454 | ₩48,454 | ₩48,278 | ₩48,278 | -0.36% | 700 |
|---|
| 2026.02.04 | ₩48,682 | ₩48,682 | ₩48,591 | ₩48,658 | -0.05% | 900 |
|---|
| 2026.02.03 | ₩48,280 | ₩48,280 | ₩47,743 | ₩48,031 | -0.51% | 900 |
|---|
| 2026.02.02 | ₩47,944 | ₩47,985 | ₩47,944 | ₩47,952 | +0.02% | 7천 |
|---|
| 2026.01.30 | ₩47,462 | ₩47,462 | ₩47,417 | ₩47,417 | -0.09% | 400 |
|---|
| 2026.01.29 | ₩47,287 | ₩47,702 | ₩47,274 | ₩47,702 | +0.88% | 1.4천 |
|---|
| 2026.01.28 | ₩47,529 | ₩47,529 | ₩47,114 | ₩47,114 | -0.87% | 1.1천 |
|---|
| 2026.01.27 | ₩47,515 | ₩47,593 | ₩47,502 | ₩47,593 | +0.16% | 800 |
|---|
| 2026.01.26 | ₩47,502 | ₩47,610 | ₩47,502 | ₩47,610 | +0.23% | 1.7천 |
|---|
| 2026.01.23 | ₩48,145 | ₩48,145 | ₩47,675 | ₩47,675 | -0.98% | 400 |
|---|
| 2026.01.22 | ₩48,796 | ₩49,071 | ₩48,491 | ₩48,491 | -0.62% | 2.3천 |
|---|
| 2026.01.21 | ₩48,386 | ₩48,386 | ₩48,386 | ₩48,386 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩46,898 | ₩47,408 | ₩46,898 | ₩47,032 | +0.29% | 1.8천 |
|---|
| 2026.01.16 | ₩48,052 | ₩48,065 | ₩47,790 | ₩47,790 | -0.54% | 2.4천 |
|---|
| 2026.01.15 | ₩47,837 | ₩48,253 | ₩47,555 | ₩48,095 | +0.54% | 1.6천 |
|---|
| 2026.01.14 | ₩47,348 | ₩47,456 | ₩47,348 | ₩47,456 | +0.23% | 200 |
|---|
| 2026.01.13 | ₩47,361 | ₩47,361 | ₩47,189 | ₩47,189 | -0.36% | 1.8천 |
|---|
| 2026.01.12 | ₩47,213 | ₩47,213 | ₩47,213 | ₩47,213 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩47,274 | ₩47,274 | ₩47,234 | ₩47,234 | -0.09% | 2.2천 |
|---|
| 2026.01.08 | ₩46,961 | ₩46,961 | ₩46,961 | ₩46,961 | 0.00% | 300 |
|---|
| 2026.01.07 | ₩46,053 | ₩46,067 | ₩45,997 | ₩45,997 | -0.12% | 1천 |
|---|
| 2026.01.06 | ₩46,200 | ₩46,355 | ₩46,200 | ₩46,355 | +0.34% | 2.1천 |
|---|
| 2026.01.05 | ₩45,689 | ₩45,817 | ₩45,689 | ₩45,817 | +0.28% | 1.2천 |
|---|
| 2026.01.02 | ₩45,194 | ₩45,237 | ₩45,021 | ₩45,237 | +0.09% | 600 |
|---|
| 2025.12.31 | ₩45,074 | ₩45,074 | ₩45,037 | ₩45,037 | -0.08% | 500 |
|---|
| 2025.12.30 | ₩45,395 | ₩45,395 | ₩45,395 | ₩45,395 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩45,504 | ₩45,537 | ₩45,490 | ₩45,537 | +0.07% | 700 |
|---|
| 2025.12.26 | ₩45,544 | ₩45,706 | ₩45,544 | ₩45,706 | +0.36% | 1.5천 |
|---|
| 2025.12.24 | ₩45,744 | ₩45,744 | ₩45,744 | ₩45,744 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩45,674 | ₩45,772 | ₩45,636 | ₩45,636 | -0.08% | 1.4천 |
|---|
| 2025.12.22 | ₩45,953 | ₩45,953 | ₩45,811 | ₩45,811 | -0.31% | 400 |
|---|
| 2025.12.19 | ₩45,919 | ₩45,919 | ₩45,740 | ₩45,740 | -0.39% | 400 |
|---|
| 2025.12.18 | ₩47,006 | ₩47,006 | ₩46,847 | ₩46,847 | -0.34% | 400 |
|---|
| 2025.12.17 | ₩46,704 | ₩46,704 | ₩46,617 | ₩46,696 | -0.02% | 500 |
|---|
| 2025.12.16 | ₩47,153 | ₩47,153 | ₩46,751 | ₩46,871 | -0.60% | 900 |
|---|
| 2025.12.15 | ₩47,200 | ₩47,200 | ₩47,193 | ₩47,200 | 0.00% | 1.5천 |
|---|
| 2025.12.12 | ₩47,743 | ₩47,743 | ₩47,285 | ₩47,285 | -0.96% | 500 |
|---|
| 2025.12.11 | ₩47,761 | ₩47,824 | ₩47,712 | ₩47,712 | -0.10% | 800 |
|---|
| 2025.12.10 | ₩47,207 | ₩47,307 | ₩47,207 | ₩47,307 | +0.21% | 200 |
|---|
| 2025.12.09 | ₩46,291 | ₩46,291 | ₩46,291 | ₩46,291 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩46,328 | ₩46,328 | ₩46,000 | ₩46,000 | -0.71% | 400 |
|---|
| 2025.12.05 | ₩46,328 | ₩46,328 | ₩46,328 | ₩46,328 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩46,429 | ₩46,429 | ₩46,429 | ₩46,429 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩46,523 | ₩46,653 | ₩46,523 | ₩46,653 | +0.28% | 400 |
|---|
| 2025.12.02 | ₩45,785 | ₩46,053 | ₩45,785 | ₩45,902 | +0.25% | 1.3천 |
|---|
| 2025.12.01 | ₩46,147 | ₩46,214 | ₩45,879 | ₩45,900 | -0.53% | 1.1만 |
|---|
| 2025.11.28 | ₩45,852 | ₩45,925 | ₩45,852 | ₩45,925 | +0.16% | 300 |
|---|
| 2025.11.26 | ₩45,929 | ₩45,929 | ₩45,929 | ₩45,929 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩45,651 | ₩45,651 | ₩45,651 | ₩45,651 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩44,471 | ₩44,471 | ₩44,471 | ₩44,471 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩44,157 | ₩44,157 | ₩44,157 | ₩44,157 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩42,807 | ₩42,807 | ₩42,807 | ₩42,807 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩43,323 | ₩43,323 | ₩43,323 | ₩43,323 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩43,291 | ₩43,466 | ₩43,291 | ₩43,466 | +0.41% | 100 |
|---|
| 2025.11.17 | ₩43,908 | ₩43,908 | ₩43,276 | ₩43,276 | -1.44% | 700 |
|---|
| 2025.11.14 | ₩44,264 | ₩44,264 | ₩44,264 | ₩44,264 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩44,270 | ₩44,270 | ₩44,270 | ₩44,270 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩45,007 | ₩45,007 | ₩45,007 | ₩45,007 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩45,084 | ₩45,084 | ₩45,084 | ₩45,084 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩45,041 | ₩45,041 | ₩44,930 | ₩44,930 | -0.25% | 400 |
|---|
| 2025.11.07 | ₩44,256 | ₩44,589 | ₩44,216 | ₩44,589 | +0.75% | 900 |
|---|
| 2025.11.06 | ₩44,484 | ₩44,484 | ₩44,345 | ₩44,345 | -0.31% | 300 |
|---|
| 2025.11.05 | ₩44,899 | ₩44,899 | ₩44,899 | ₩44,899 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩44,449 | ₩44,538 | ₩44,347 | ₩44,347 | -0.23% | 500 |
|---|
| 2025.11.03 | ₩44,757 | ₩44,757 | ₩44,757 | ₩44,757 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩44,652 | ₩44,652 | ₩44,652 | ₩44,652 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩44,514 | ₩44,514 | ₩44,514 | ₩44,514 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩45,383 | ₩45,517 | ₩44,832 | ₩44,832 | -1.21% | 300 |
|---|
| 2025.10.28 | ₩45,530 | ₩45,638 | ₩45,526 | ₩45,526 | -0.01% | 200 |
|---|
| 2025.10.27 | ₩45,772 | ₩45,772 | ₩45,772 | ₩45,772 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩45,812 | ₩45,870 | ₩45,812 | ₩45,870 | +0.13% | 100 |
|---|
| 2025.10.23 | ₩45,463 | ₩45,473 | ₩45,463 | ₩45,473 | +0.02% | 1천 |
|---|
| 2025.10.22 | ₩44,793 | ₩44,976 | ₩44,793 | ₩44,976 | +0.41% | 200 |
|---|
| 2025.10.21 | ₩45,007 | ₩45,222 | ₩45,007 | ₩45,137 | +0.29% | 800 |
|---|
| 2025.10.20 | ₩44,632 | ₩44,891 | ₩44,632 | ₩44,891 | +0.58% | 600 |
|---|
| 2025.10.17 | ₩44,270 | ₩44,270 | ₩44,270 | ₩44,270 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩44,390 | ₩44,390 | ₩44,160 | ₩44,160 | -0.52% | 600 |
|---|
| 2025.10.15 | ₩45,034 | ₩45,034 | ₩44,820 | ₩44,943 | -0.20% | 1.9천 |
|---|
| 2025.10.14 | ₩44,989 | ₩44,989 | ₩44,989 | ₩44,989 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩44,176 | ₩44,176 | ₩44,176 | ₩44,176 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩44,940 | ₩44,940 | ₩43,352 | ₩43,352 | -3.53% | 600 |
|---|