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 | ₩51,163 | ₩51,163 | ₩51,163 | ₩51,163 | 0.00% | 100 |
| 2026.10.08 | ₩51,288 | ₩51,288 | ₩51,288 | ₩51,288 | 0.00% | 100 |
| 2026.10.07 | ₩51,417 | ₩51,417 | ₩50,814 | ₩50,874 | -1.06% | 1.8천 |
| 2026.10.06 | ₩51,417 | ₩51,430 | ₩51,411 | ₩51,411 | -0.01% | 600 |
| 2026.10.05 | ₩51,417 | ₩51,457 | ₩51,417 | ₩51,417 | 0.00% | 900 |
| 2026.10.02 | ₩51,072 | ₩51,072 | ₩51,072 | ₩51,072 | 0.00% | 100 |
| 2026.10.01 | ₩50,681 | ₩50,681 | ₩50,681 | ₩50,681 | 0.00% | 100 |
| 2026.09.30 | ₩50,626 | ₩50,639 | ₩50,272 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,272 |
| -0.70% |
| 1.4천 |
| 2026.09.29 | ₩50,562 | ₩50,562 | ₩50,562 | ₩50,562 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩50,819 | ₩50,819 | ₩50,819 | ₩50,819 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩51,162 | ₩51,266 | ₩51,162 | ₩51,266 | +0.20% | 200 |
|---|
| 2026.09.24 | ₩50,961 | ₩51,175 | ₩50,961 | ₩51,099 | +0.27% | 1.1천 |
|---|
| 2026.09.23 | ₩51,143 | ₩51,143 | ₩51,143 | ₩51,143 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩51,738 | ₩51,832 | ₩51,738 | ₩51,832 | +0.18% | 300 |
|---|
| 2026.09.21 | ₩51,778 | ₩51,778 | ₩51,727 | ₩51,727 | -0.10% | 200 |
|---|
| 2026.09.18 | ₩51,640 | ₩51,640 | ₩51,640 | ₩51,640 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩52,180 | ₩52,180 | ₩52,060 | ₩52,060 | -0.23% | 400 |
|---|
| 2026.09.16 | ₩52,101 | ₩52,101 | ₩52,101 | ₩52,101 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩52,475 | ₩52,475 | ₩52,416 | ₩52,416 | -0.11% | 200 |
|---|
| 2026.09.14 | ₩52,355 | ₩52,749 | ₩52,355 | ₩52,749 | +0.75% | 200 |
|---|
| 2026.09.11 | ₩52,856 | ₩52,856 | ₩52,856 | ₩52,856 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩52,629 | ₩52,629 | ₩52,629 | ₩52,629 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩52,947 | ₩52,947 | ₩52,947 | ₩52,947 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩53,695 | ₩53,695 | ₩53,405 | ₩53,405 | -0.54% | 400 |
|---|
| 2026.09.04 | ₩53,520 | ₩53,949 | ₩53,520 | ₩53,936 | +0.78% | 1.4천 |
|---|
| 2026.09.03 | ₩53,534 | ₩53,721 | ₩53,534 | ₩53,642 | +0.20% | 500 |
|---|
| 2026.09.02 | ₩53,266 | ₩53,614 | ₩53,266 | ₩53,433 | +0.31% | 1천 |
|---|
| 2026.09.01 | ₩53,266 | ₩53,266 | ₩52,663 | ₩52,743 | -0.98% | 600 |
|---|
| 2026.08.31 | ₩53,270 | ₩53,270 | ₩53,270 | ₩53,270 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩53,691 | ₩53,691 | ₩53,691 | ₩53,691 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩53,754 | ₩53,754 | ₩53,754 | ₩53,754 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩53,811 | ₩53,811 | ₩53,811 | ₩53,811 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩53,668 | ₩53,859 | ₩53,661 | ₩53,859 | +0.36% | 1.2천 |
|---|
| 2026.08.24 | ₩53,855 | ₩53,855 | ₩53,855 | ₩53,855 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩53,989 | ₩53,989 | ₩53,989 | ₩53,989 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩53,581 | ₩53,608 | ₩53,562 | ₩53,562 | -0.04% | 600 |
|---|
| 2026.08.19 | ₩54,391 | ₩54,391 | ₩53,920 | ₩53,920 | -0.87% | 700 |
|---|
| 2026.08.18 | ₩54,204 | ₩54,204 | ₩53,869 | ₩53,869 | -0.62% | 500 |
|---|
| 2026.08.17 | ₩54,324 | ₩54,339 | ₩54,324 | ₩54,339 | +0.03% | 900 |
|---|
| 2026.08.14 | ₩54,653 | ₩54,653 | ₩54,653 | ₩54,653 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩54,512 | ₩54,512 | ₩54,512 | ₩54,512 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩54,145 | ₩54,145 | ₩54,145 | ₩54,145 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩53,943 | ₩53,943 | ₩53,850 | ₩53,850 | -0.17% | 300 |
|---|
| 2026.08.10 | ₩53,673 | ₩53,673 | ₩53,656 | ₩53,656 | -0.03% | 300 |
|---|
| 2026.08.07 | ₩54,278 | ₩54,278 | ₩54,278 | ₩54,278 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩53,983 | ₩53,983 | ₩53,947 | ₩53,947 | -0.07% | 500 |
|---|
| 2026.08.05 | ₩54,659 | ₩54,659 | ₩54,444 | ₩54,444 | -0.39% | 900 |
|---|
| 2026.08.04 | ₩54,807 | ₩54,927 | ₩54,606 | ₩54,808 | +0.00% | 1.5천 |
|---|
| 2026.08.03 | ₩54,351 | ₩54,351 | ₩54,298 | ₩54,335 | -0.03% | 1.4천 |
|---|
| 2026.07.31 | ₩53,226 | ₩53,641 | ₩53,226 | ₩53,514 | +0.54% | 2.6천 |
|---|
| 2026.07.30 | ₩53,681 | ₩53,762 | ₩53,226 | ₩53,605 | -0.14% | 4.2천 |
|---|
| 2026.07.29 | ₩53,522 | ₩53,522 | ₩53,522 | ₩53,522 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩53,976 | ₩54,067 | ₩53,976 | ₩54,067 | +0.17% | 1.1천 |
|---|
| 2026.07.27 | ₩53,614 | ₩53,743 | ₩53,614 | ₩53,743 | +0.24% | 200 |
|---|
| 2026.07.24 | ₩53,989 | ₩53,989 | ₩53,547 | ₩53,547 | -0.82% | 800 |
|---|
| 2026.07.23 | ₩53,386 | ₩53,534 | ₩53,344 | ₩53,344 | -0.08% | 800 |
|---|
| 2026.07.22 | ₩53,775 | ₩53,775 | ₩53,775 | ₩53,775 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩53,708 | ₩53,896 | ₩53,708 | ₩53,896 | +0.35% | 700 |
|---|
| 2026.07.20 | ₩53,266 | ₩53,339 | ₩53,266 | ₩53,339 | +0.14% | 400 |
|---|
| 2026.07.17 | ₩54,244 | ₩54,244 | ₩53,642 | ₩53,642 | -1.11% | 400 |
|---|
| 2026.07.16 | ₩54,023 | ₩54,231 | ₩54,023 | ₩54,117 | +0.17% | 500 |
|---|
| 2026.07.15 | ₩53,441 | ₩53,441 | ₩53,441 | ₩53,441 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩53,141 | ₩53,141 | ₩53,141 | ₩53,141 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩52,958 | ₩53,054 | ₩52,958 | ₩53,054 | +0.18% | 100 |
|---|
| 2026.07.10 | ₩53,045 | ₩53,045 | ₩53,045 | ₩53,045 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩52,931 | ₩52,931 | ₩52,770 | ₩52,826 | -0.20% | 800 |
|---|
| 2026.07.08 | ₩52,341 | ₩52,663 | ₩52,341 | ₩52,400 | +0.11% | 1.3천 |
|---|
| 2026.07.07 | ₩53,480 | ₩53,628 | ₩52,868 | ₩52,868 | -1.15% | 2.4천 |
|---|
| 2026.07.06 | ₩53,025 | ₩53,386 | ₩53,025 | ₩53,204 | +0.34% | 700 |
|---|
| 2026.07.02 | ₩53,215 | ₩53,215 | ₩53,215 | ₩53,215 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩53,488 | ₩53,488 | ₩53,488 | ₩53,488 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩53,656 | ₩53,656 | ₩53,656 | ₩53,656 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩53,339 | ₩53,526 | ₩53,339 | ₩53,526 | +0.35% | 800 |
|---|
| 2026.06.26 | ₩53,587 | ₩53,886 | ₩53,587 | ₩53,886 | +0.56% | 900 |
|---|
| 2026.06.25 | ₩53,614 | ₩53,614 | ₩53,400 | ₩53,400 | -0.40% | 500 |
|---|
| 2026.06.24 | ₩52,971 | ₩53,019 | ₩52,797 | ₩53,019 | +0.09% | 1.4천 |
|---|
| 2026.06.23 | ₩52,535 | ₩52,535 | ₩52,314 | ₩52,491 | -0.08% | 1.2천 |
|---|
| 2026.06.22 | ₩52,478 | ₩52,478 | ₩52,478 | ₩52,478 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩52,100 | ₩52,288 | ₩52,100 | ₩52,223 | +0.24% | 700 |
|---|
| 2026.06.17 | ₩51,993 | ₩51,993 | ₩51,561 | ₩51,561 | -0.83% | 200 |
|---|
| 2026.06.16 | ₩52,931 | ₩52,931 | ₩52,305 | ₩52,305 | -1.18% | 500 |
|---|
| 2026.06.15 | ₩53,373 | ₩53,373 | ₩52,460 | ₩52,460 | -1.71% | 1천 |
|---|
| 2026.06.12 | ₩53,078 | ₩53,092 | ₩52,852 | ₩52,852 | -0.43% | 1.7천 |
|---|
| 2026.06.11 | ₩51,510 | ₩52,325 | ₩51,510 | ₩52,325 | +1.58% | 300 |
|---|
| 2026.06.10 | ₩51,229 | ₩51,966 | ₩51,229 | ₩51,477 | +0.48% | 1.7천 |
|---|
| 2026.06.09 | ₩51,906 | ₩51,906 | ₩51,082 | ₩51,490 | -0.80% | 1.4천 |
|---|
| 2026.06.08 | ₩51,063 | ₩51,063 | ₩51,063 | ₩51,063 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩50,907 | ₩50,907 | ₩50,552 | ₩50,673 | -0.46% | 500 |
|---|
| 2026.06.04 | ₩51,135 | ₩51,269 | ₩51,041 | ₩51,269 | +0.26% | 1.4천 |
|---|
| 2026.06.03 | ₩50,519 | ₩50,519 | ₩50,425 | ₩50,442 | -0.15% | 3.7천 |
|---|
| 2026.06.02 | ₩51,082 | ₩51,082 | ₩51,013 | ₩51,013 | -0.13% | 500 |
|---|
| 2026.06.01 | ₩50,338 | ₩50,730 | ₩49,996 | ₩50,730 | +0.78% | 800 |
|---|
| 2026.05.29 | ₩50,733 | ₩50,733 | ₩50,504 | ₩50,504 | -0.45% | 900 |
|---|
| 2026.05.28 | ₩50,800 | ₩50,800 | ₩50,741 | ₩50,741 | -0.12% | 500 |
|---|
| 2026.05.27 | ₩50,780 | ₩50,780 | ₩50,780 | ₩50,780 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩50,921 | ₩50,921 | ₩50,666 | ₩50,840 | -0.16% | 1.6천 |
|---|
| 2026.05.22 | ₩50,211 | ₩50,311 | ₩50,090 | ₩50,208 | -0.01% | 1.9천 |
|---|
| 2026.05.21 | ₩49,902 | ₩49,920 | ₩49,902 | ₩49,920 | +0.03% | 400 |
|---|
| 2026.05.20 | ₩49,886 | ₩49,886 | ₩49,886 | ₩49,886 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩49,125 | ₩49,125 | ₩49,125 | ₩49,125 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩49,672 | ₩49,672 | ₩49,672 | ₩49,672 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩49,460 | ₩49,460 | ₩49,287 | ₩49,287 | -0.35% | 300 |
|---|
| 2026.05.14 | ₩49,849 | ₩49,996 | ₩49,849 | ₩49,897 | +0.10% | 500 |
|---|
| 2026.05.13 | ₩49,433 | ₩49,585 | ₩49,433 | ₩49,585 | +0.31% | 200 |
|---|
| 2026.05.12 | ₩50,251 | ₩50,251 | ₩49,668 | ₩50,023 | -0.45% | 700 |
|---|
| 2026.05.11 | ₩50,465 | ₩50,613 | ₩50,390 | ₩50,390 | -0.15% | 8천 |
|---|
| 2026.05.08 | ₩50,773 | ₩50,905 | ₩50,773 | ₩50,905 | +0.26% | 100 |
|---|
| 2026.05.07 | ₩51,095 | ₩51,095 | ₩50,700 | ₩50,700 | -0.77% | 200 |
|---|
| 2026.05.06 | ₩51,127 | ₩51,127 | ₩51,127 | ₩51,127 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩50,693 | ₩51,008 | ₩50,693 | ₩50,990 | +0.59% | 600 |
|---|
| 2026.05.04 | ₩50,747 | ₩50,948 | ₩50,251 | ₩50,291 | -0.90% | 800 |
|---|
| 2026.05.01 | ₩50,927 | ₩51,135 | ₩50,927 | ₩50,996 | +0.13% | 6.7천 |
|---|
| 2026.04.30 | ₩50,546 | ₩51,004 | ₩50,546 | ₩51,004 | +0.91% | 300 |
|---|
| 2026.04.29 | ₩50,481 | ₩50,481 | ₩50,481 | ₩50,481 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩50,969 | ₩50,969 | ₩50,969 | ₩50,969 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩50,956 | ₩50,956 | ₩50,956 | ₩50,956 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩50,653 | ₩50,717 | ₩50,653 | ₩50,717 | +0.13% | 1.5천 |
|---|
| 2026.04.23 | ₩50,170 | ₩50,540 | ₩50,170 | ₩50,540 | +0.74% | 300 |
|---|
| 2026.04.22 | ₩50,452 | ₩50,452 | ₩50,430 | ₩50,430 | -0.04% | 500 |
|---|
| 2026.04.21 | ₩50,505 | ₩50,505 | ₩50,342 | ₩50,342 | -0.32% | 400 |
|---|
| 2026.04.20 | ₩50,747 | ₩50,747 | ₩50,651 | ₩50,651 | -0.19% | 900 |
|---|
| 2026.04.17 | ₩50,117 | ₩50,398 | ₩50,117 | ₩50,370 | +0.51% | 3.2천 |
|---|
| 2026.04.16 | ₩49,547 | ₩49,608 | ₩49,547 | ₩49,586 | +0.08% | 600 |
|---|
| 2026.04.15 | ₩49,500 | ₩49,500 | ₩49,452 | ₩49,452 | -0.10% | 300 |
|---|
| 2026.04.14 | ₩49,728 | ₩49,742 | ₩49,502 | ₩49,502 | -0.46% | 500 |
|---|
| 2026.04.13 | ₩49,452 | ₩49,452 | ₩49,452 | ₩49,452 | 0.00% | 300 |
|---|
| 2026.04.10 | ₩48,884 | ₩48,979 | ₩48,884 | ₩48,979 | +0.19% | 300 |
|---|
| 2026.04.09 | ₩48,696 | ₩49,200 | ₩48,696 | ₩49,200 | +1.03% | 2.5천 |
|---|
| 2026.04.08 | ₩48,765 | ₩48,765 | ₩48,765 | ₩48,765 | 0.00% | 300 |
|---|
| 2026.04.07 | ₩47,764 | ₩47,764 | ₩47,764 | ₩47,764 | 0.00% | 400 |
|---|
| 2026.04.06 | ₩47,638 | ₩47,723 | ₩47,624 | ₩47,723 | +0.18% | 900 |
|---|
| 2026.04.02 | ₩46,485 | ₩47,387 | ₩46,485 | ₩47,387 | +1.94% | 500 |
|---|
| 2026.04.01 | ₩47,062 | ₩47,202 | ₩47,062 | ₩47,202 | +0.30% | 700 |
|---|
| 2026.03.31 | ₩46,995 | ₩47,009 | ₩46,820 | ₩47,009 | +0.03% | 1.9천 |
|---|
| 2026.03.30 | ₩46,412 | ₩46,412 | ₩46,412 | ₩46,412 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩46,562 | ₩46,562 | ₩46,562 | ₩46,562 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩47,087 | ₩47,087 | ₩47,087 | ₩47,087 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩47,115 | ₩47,225 | ₩47,115 | ₩47,225 | +0.23% | 200 |
|---|
| 2026.03.24 | ₩46,592 | ₩46,961 | ₩46,592 | ₩46,961 | +0.79% | 900 |
|---|
| 2026.03.23 | ₩46,700 | ₩46,700 | ₩46,567 | ₩46,567 | -0.28% | 200 |
|---|
| 2026.03.20 | ₩45,721 | ₩45,721 | ₩45,594 | ₩45,594 | -0.28% | 400 |
|---|
| 2026.03.19 | ₩46,150 | ₩46,266 | ₩46,150 | ₩46,266 | +0.25% | 1.8천 |
|---|
| 2026.03.18 | ₩46,378 | ₩46,378 | ₩46,020 | ₩46,020 | -0.77% | 3.1천 |
|---|
| 2026.03.17 | ₩46,894 | ₩46,894 | ₩46,555 | ₩46,555 | -0.72% | 1천 |
|---|
| 2026.03.16 | ₩46,552 | ₩46,552 | ₩46,316 | ₩46,316 | -0.51% | 4.1천 |
|---|
| 2026.03.13 | ₩46,034 | ₩46,034 | ₩46,034 | ₩46,034 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩46,271 | ₩46,271 | ₩46,066 | ₩46,066 | -0.44% | 300 |
|---|
| 2026.03.11 | ₩46,432 | ₩46,757 | ₩46,432 | ₩46,757 | +0.70% | 1.1천 |
|---|
| 2026.03.10 | ₩46,928 | ₩46,928 | ₩46,928 | ₩46,928 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩47,249 | ₩47,249 | ₩47,249 | ₩47,249 | 0.00% | 200 |
|---|
| 2026.03.06 | ₩47,296 | ₩47,296 | ₩47,296 | ₩47,296 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩47,933 | ₩48,164 | ₩47,933 | ₩48,164 | +0.48% | 400 |
|---|
| 2026.03.04 | ₩48,844 | ₩48,978 | ₩48,830 | ₩48,860 | +0.03% | 2천 |
|---|
| 2026.03.03 | ₩48,415 | ₩48,495 | ₩48,415 | ₩48,471 | +0.12% | 900 |
|---|
| 2026.03.02 | ₩47,946 | ₩48,864 | ₩47,946 | ₩48,833 | +1.85% | 500 |
|---|
| 2026.02.27 | ₩48,522 | ₩48,522 | ₩48,522 | ₩48,522 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩49,263 | ₩49,263 | ₩49,263 | ₩49,263 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩48,832 | ₩48,832 | ₩48,832 | ₩48,832 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩48,576 | ₩48,790 | ₩48,562 | ₩48,696 | +0.25% | 3.9천 |
|---|
| 2026.02.23 | ₩48,294 | ₩48,381 | ₩48,268 | ₩48,367 | +0.15% | 2.1천 |
|---|
| 2026.02.20 | ₩49,633 | ₩49,633 | ₩49,480 | ₩49,480 | -0.31% | 600 |
|---|
| 2026.02.19 | ₩49,380 | ₩49,380 | ₩48,911 | ₩49,274 | -0.21% | 4.1천 |
|---|
| 2026.02.18 | ₩49,302 | ₩49,302 | ₩49,302 | ₩49,302 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩49,266 | ₩49,266 | ₩49,220 | ₩49,220 | -0.09% | 600 |
|---|
| 2026.02.13 | ₩48,951 | ₩49,287 | ₩48,951 | ₩49,287 | +0.69% | 3.4만 |
|---|
| 2026.02.12 | ₩48,643 | ₩48,643 | ₩48,643 | ₩48,643 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩49,443 | ₩49,443 | ₩49,443 | ₩49,443 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩49,541 | ₩49,608 | ₩49,388 | ₩49,388 | -0.31% | 200 |
|---|
| 2026.02.09 | ₩49,373 | ₩49,407 | ₩49,330 | ₩49,330 | -0.09% | 800 |
|---|
| 2026.02.06 | ₩49,274 | ₩49,407 | ₩49,219 | ₩49,398 | +0.25% | 700 |
|---|
| 2026.02.05 | ₩48,415 | ₩48,415 | ₩48,239 | ₩48,239 | -0.36% | 700 |
|---|
| 2026.02.04 | ₩48,643 | ₩48,643 | ₩48,552 | ₩48,619 | -0.05% | 900 |
|---|
| 2026.02.03 | ₩48,241 | ₩48,241 | ₩47,705 | ₩47,993 | -0.51% | 900 |
|---|
| 2026.02.02 | ₩47,906 | ₩47,946 | ₩47,906 | ₩47,914 | +0.02% | 7천 |
|---|
| 2026.01.30 | ₩47,423 | ₩47,423 | ₩47,379 | ₩47,379 | -0.09% | 400 |
|---|
| 2026.01.29 | ₩47,249 | ₩47,663 | ₩47,236 | ₩47,663 | +0.88% | 1.4천 |
|---|
| 2026.01.28 | ₩47,490 | ₩47,490 | ₩47,076 | ₩47,076 | -0.87% | 1.1천 |
|---|
| 2026.01.27 | ₩47,477 | ₩47,555 | ₩47,464 | ₩47,555 | +0.16% | 800 |
|---|
| 2026.01.26 | ₩47,464 | ₩47,572 | ₩47,464 | ₩47,572 | +0.23% | 1.7천 |
|---|
| 2026.01.23 | ₩48,107 | ₩48,107 | ₩47,636 | ₩47,636 | -0.98% | 400 |
|---|
| 2026.01.22 | ₩48,757 | ₩49,031 | ₩48,452 | ₩48,452 | -0.62% | 2.3천 |
|---|
| 2026.01.21 | ₩48,347 | ₩48,347 | ₩48,347 | ₩48,347 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩46,861 | ₩47,370 | ₩46,861 | ₩46,995 | +0.29% | 1.8천 |
|---|
| 2026.01.16 | ₩48,013 | ₩48,026 | ₩47,752 | ₩47,752 | -0.54% | 2.4천 |
|---|
| 2026.01.15 | ₩47,799 | ₩48,214 | ₩47,517 | ₩48,056 | +0.54% | 1.6천 |
|---|
| 2026.01.14 | ₩47,309 | ₩47,418 | ₩47,309 | ₩47,418 | +0.23% | 200 |
|---|
| 2026.01.13 | ₩47,323 | ₩47,323 | ₩47,151 | ₩47,151 | -0.36% | 1.8천 |
|---|
| 2026.01.12 | ₩47,175 | ₩47,175 | ₩47,175 | ₩47,175 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩47,236 | ₩47,236 | ₩47,196 | ₩47,196 | -0.09% | 2.2천 |
|---|
| 2026.01.08 | ₩46,923 | ₩46,923 | ₩46,923 | ₩46,923 | 0.00% | 300 |
|---|
| 2026.01.07 | ₩46,016 | ₩46,030 | ₩45,960 | ₩45,960 | -0.12% | 1천 |
|---|
| 2026.01.06 | ₩46,162 | ₩46,318 | ₩46,162 | ₩46,318 | +0.34% | 2.1천 |
|---|
| 2026.01.05 | ₩45,652 | ₩45,780 | ₩45,652 | ₩45,780 | +0.28% | 1.2천 |
|---|
| 2026.01.02 | ₩45,157 | ₩45,200 | ₩44,984 | ₩45,200 | +0.09% | 600 |
|---|
| 2025.12.31 | ₩45,038 | ₩45,038 | ₩45,001 | ₩45,001 | -0.08% | 500 |
|---|
| 2025.12.30 | ₩45,358 | ₩45,358 | ₩45,358 | ₩45,358 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩45,467 | ₩45,500 | ₩45,453 | ₩45,500 | +0.07% | 700 |
|---|
| 2025.12.26 | ₩45,507 | ₩45,669 | ₩45,507 | ₩45,669 | +0.36% | 1.5천 |
|---|
| 2025.12.24 | ₩45,707 | ₩45,707 | ₩45,707 | ₩45,707 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩45,637 | ₩45,735 | ₩45,600 | ₩45,600 | -0.08% | 1.4천 |
|---|
| 2025.12.22 | ₩45,916 | ₩45,916 | ₩45,774 | ₩45,774 | -0.31% | 400 |
|---|
| 2025.12.19 | ₩45,882 | ₩45,882 | ₩45,703 | ₩45,703 | -0.39% | 400 |
|---|
| 2025.12.18 | ₩46,968 | ₩46,968 | ₩46,810 | ₩46,810 | -0.34% | 400 |
|---|
| 2025.12.17 | ₩46,666 | ₩46,666 | ₩46,579 | ₩46,658 | -0.02% | 500 |
|---|
| 2025.12.16 | ₩47,115 | ₩47,115 | ₩46,713 | ₩46,834 | -0.60% | 900 |
|---|
| 2025.12.15 | ₩47,162 | ₩47,162 | ₩47,155 | ₩47,162 | 0.00% | 1.5천 |
|---|
| 2025.12.12 | ₩47,705 | ₩47,705 | ₩47,246 | ₩47,246 | -0.96% | 500 |
|---|
| 2025.12.11 | ₩47,722 | ₩47,785 | ₩47,674 | ₩47,674 | -0.10% | 800 |
|---|
| 2025.12.10 | ₩47,169 | ₩47,269 | ₩47,169 | ₩47,269 | +0.21% | 200 |
|---|
| 2025.12.09 | ₩46,253 | ₩46,253 | ₩46,253 | ₩46,253 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩46,291 | ₩46,291 | ₩45,963 | ₩45,963 | -0.71% | 400 |
|---|
| 2025.12.05 | ₩46,291 | ₩46,291 | ₩46,291 | ₩46,291 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩46,391 | ₩46,391 | ₩46,391 | ₩46,391 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩46,485 | ₩46,615 | ₩46,485 | ₩46,615 | +0.28% | 400 |
|---|
| 2025.12.02 | ₩45,748 | ₩46,016 | ₩45,748 | ₩45,865 | +0.25% | 1.3천 |
|---|
| 2025.12.01 | ₩46,110 | ₩46,177 | ₩45,842 | ₩45,864 | -0.53% | 1.1만 |
|---|
| 2025.11.28 | ₩45,815 | ₩45,888 | ₩45,815 | ₩45,888 | +0.16% | 300 |
|---|
| 2025.11.26 | ₩45,892 | ₩45,892 | ₩45,892 | ₩45,892 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩45,614 | ₩45,614 | ₩45,614 | ₩45,614 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩44,435 | ₩44,435 | ₩44,435 | ₩44,435 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩44,121 | ₩44,121 | ₩44,121 | ₩44,121 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩42,772 | ₩42,772 | ₩42,772 | ₩42,772 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩43,288 | ₩43,288 | ₩43,288 | ₩43,288 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩43,256 | ₩43,431 | ₩43,256 | ₩43,431 | +0.41% | 100 |
|---|
| 2025.11.17 | ₩43,872 | ₩43,872 | ₩43,241 | ₩43,241 | -1.44% | 700 |
|---|
| 2025.11.14 | ₩44,229 | ₩44,229 | ₩44,229 | ₩44,229 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩44,234 | ₩44,234 | ₩44,234 | ₩44,234 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩44,971 | ₩44,971 | ₩44,971 | ₩44,971 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩45,047 | ₩45,047 | ₩45,047 | ₩45,047 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩45,005 | ₩45,005 | ₩44,893 | ₩44,893 | -0.25% | 400 |
|---|
| 2025.11.07 | ₩44,221 | ₩44,553 | ₩44,180 | ₩44,553 | +0.75% | 900 |
|---|
| 2025.11.06 | ₩44,448 | ₩44,448 | ₩44,309 | ₩44,309 | -0.31% | 300 |
|---|
| 2025.11.05 | ₩44,863 | ₩44,863 | ₩44,863 | ₩44,863 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩44,414 | ₩44,502 | ₩44,312 | ₩44,312 | -0.23% | 500 |
|---|
| 2025.11.03 | ₩44,720 | ₩44,720 | ₩44,720 | ₩44,720 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩44,616 | ₩44,616 | ₩44,616 | ₩44,616 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩44,478 | ₩44,478 | ₩44,478 | ₩44,478 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩45,346 | ₩45,480 | ₩44,796 | ₩44,796 | -1.21% | 300 |
|---|
| 2025.10.28 | ₩45,494 | ₩45,601 | ₩45,490 | ₩45,490 | -0.01% | 200 |
|---|
| 2025.10.27 | ₩45,735 | ₩45,735 | ₩45,735 | ₩45,735 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩45,775 | ₩45,833 | ₩45,775 | ₩45,833 | +0.13% | 100 |
|---|
| 2025.10.23 | ₩45,427 | ₩45,436 | ₩45,427 | ₩45,436 | +0.02% | 1천 |
|---|
| 2025.10.22 | ₩44,757 | ₩44,940 | ₩44,757 | ₩44,940 | +0.41% | 200 |
|---|
| 2025.10.21 | ₩44,971 | ₩45,185 | ₩44,971 | ₩45,101 | +0.29% | 800 |
|---|
| 2025.10.20 | ₩44,596 | ₩44,854 | ₩44,596 | ₩44,854 | +0.58% | 600 |
|---|
| 2025.10.17 | ₩44,234 | ₩44,234 | ₩44,234 | ₩44,234 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩44,355 | ₩44,355 | ₩44,124 | ₩44,124 | -0.52% | 600 |
|---|
| 2025.10.15 | ₩44,998 | ₩44,998 | ₩44,783 | ₩44,907 | -0.20% | 1.9천 |
|---|
| 2025.10.14 | ₩44,952 | ₩44,952 | ₩44,952 | ₩44,952 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩44,140 | ₩44,140 | ₩44,140 | ₩44,140 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩44,904 | ₩44,904 | ₩43,317 | ₩43,317 | -3.53% | 600 |
|---|