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 | ₩51,197 | ₩51,197 | ₩51,197 | ₩51,197 | 0.00% | 100 |
| 2026.10.08 | ₩51,322 | ₩51,322 | ₩51,322 | ₩51,322 | 0.00% | 100 |
| 2026.10.07 | ₩51,450 | ₩51,450 | ₩50,847 | ₩50,907 | -1.06% | 1.8천 |
| 2026.10.06 | ₩51,450 | ₩51,464 | ₩51,445 | ₩51,445 | -0.01% | 600 |
| 2026.10.05 | ₩51,450 | ₩51,491 | ₩51,450 | ₩51,450 | 0.00% | 900 |
| 2026.10.02 | ₩51,106 | ₩51,106 | ₩51,106 | ₩51,106 | 0.00% | 100 |
| 2026.10.01 | ₩50,714 | ₩50,714 | ₩50,714 | ₩50,714 | 0.00% | 100 |
| 2026.09.30 | ₩50,659 | ₩50,673 | ₩50,305 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,305 |
| -0.70% |
| 1.4천 |
| 2026.09.29 | ₩50,595 | ₩50,595 | ₩50,595 | ₩50,595 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩50,852 | ₩50,852 | ₩50,852 | ₩50,852 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩51,196 | ₩51,300 | ₩51,196 | ₩51,300 | +0.20% | 200 |
|---|
| 2026.09.24 | ₩50,994 | ₩51,209 | ₩50,994 | ₩51,133 | +0.27% | 1.1천 |
|---|
| 2026.09.23 | ₩51,177 | ₩51,177 | ₩51,177 | ₩51,177 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩51,772 | ₩51,866 | ₩51,772 | ₩51,866 | +0.18% | 300 |
|---|
| 2026.09.21 | ₩51,812 | ₩51,812 | ₩51,761 | ₩51,761 | -0.10% | 200 |
|---|
| 2026.09.18 | ₩51,674 | ₩51,674 | ₩51,674 | ₩51,674 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩52,215 | ₩52,215 | ₩52,094 | ₩52,094 | -0.23% | 400 |
|---|
| 2026.09.16 | ₩52,136 | ₩52,136 | ₩52,136 | ₩52,136 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩52,510 | ₩52,510 | ₩52,451 | ₩52,451 | -0.11% | 200 |
|---|
| 2026.09.14 | ₩52,389 | ₩52,783 | ₩52,389 | ₩52,783 | +0.75% | 200 |
|---|
| 2026.09.11 | ₩52,890 | ₩52,890 | ₩52,890 | ₩52,890 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩52,664 | ₩52,664 | ₩52,664 | ₩52,664 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩52,982 | ₩52,982 | ₩52,982 | ₩52,982 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩53,730 | ₩53,730 | ₩53,440 | ₩53,440 | -0.54% | 400 |
|---|
| 2026.09.04 | ₩53,556 | ₩53,985 | ₩53,556 | ₩53,971 | +0.78% | 1.4천 |
|---|
| 2026.09.03 | ₩53,569 | ₩53,757 | ₩53,569 | ₩53,678 | +0.20% | 500 |
|---|
| 2026.09.02 | ₩53,301 | ₩53,649 | ₩53,301 | ₩53,468 | +0.31% | 1천 |
|---|
| 2026.09.01 | ₩53,301 | ₩53,301 | ₩52,697 | ₩52,778 | -0.98% | 600 |
|---|
| 2026.08.31 | ₩53,305 | ₩53,305 | ₩53,305 | ₩53,305 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩53,726 | ₩53,726 | ₩53,726 | ₩53,726 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩53,789 | ₩53,789 | ₩53,789 | ₩53,789 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩53,847 | ₩53,847 | ₩53,847 | ₩53,847 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩53,703 | ₩53,895 | ₩53,696 | ₩53,895 | +0.36% | 1.2천 |
|---|
| 2026.08.24 | ₩53,891 | ₩53,891 | ₩53,891 | ₩53,891 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩54,025 | ₩54,025 | ₩54,025 | ₩54,025 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩53,616 | ₩53,643 | ₩53,597 | ₩53,597 | -0.04% | 600 |
|---|
| 2026.08.19 | ₩54,427 | ₩54,427 | ₩53,955 | ₩53,955 | -0.87% | 700 |
|---|
| 2026.08.18 | ₩54,239 | ₩54,239 | ₩53,904 | ₩53,904 | -0.62% | 500 |
|---|
| 2026.08.17 | ₩54,360 | ₩54,375 | ₩54,360 | ₩54,375 | +0.03% | 900 |
|---|
| 2026.08.14 | ₩54,689 | ₩54,689 | ₩54,689 | ₩54,689 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩54,548 | ₩54,548 | ₩54,548 | ₩54,548 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩54,180 | ₩54,180 | ₩54,180 | ₩54,180 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩53,978 | ₩53,978 | ₩53,885 | ₩53,885 | -0.17% | 300 |
|---|
| 2026.08.10 | ₩53,708 | ₩53,708 | ₩53,691 | ₩53,691 | -0.03% | 300 |
|---|
| 2026.08.07 | ₩54,313 | ₩54,313 | ₩54,313 | ₩54,313 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩54,018 | ₩54,018 | ₩53,982 | ₩53,982 | -0.07% | 500 |
|---|
| 2026.08.05 | ₩54,695 | ₩54,695 | ₩54,479 | ₩54,479 | -0.39% | 900 |
|---|
| 2026.08.04 | ₩54,843 | ₩54,963 | ₩54,642 | ₩54,844 | +0.00% | 1.5천 |
|---|
| 2026.08.03 | ₩54,387 | ₩54,387 | ₩54,333 | ₩54,371 | -0.03% | 1.4천 |
|---|
| 2026.07.31 | ₩53,261 | ₩53,676 | ₩53,261 | ₩53,549 | +0.54% | 2.6천 |
|---|
| 2026.07.30 | ₩53,716 | ₩53,797 | ₩53,261 | ₩53,640 | -0.14% | 4.2천 |
|---|
| 2026.07.29 | ₩53,557 | ₩53,557 | ₩53,557 | ₩53,557 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩54,011 | ₩54,103 | ₩54,011 | ₩54,103 | +0.17% | 1.1천 |
|---|
| 2026.07.27 | ₩53,649 | ₩53,778 | ₩53,649 | ₩53,778 | +0.24% | 200 |
|---|
| 2026.07.24 | ₩54,025 | ₩54,025 | ₩53,582 | ₩53,582 | -0.82% | 800 |
|---|
| 2026.07.23 | ₩53,421 | ₩53,569 | ₩53,379 | ₩53,379 | -0.08% | 800 |
|---|
| 2026.07.22 | ₩53,810 | ₩53,810 | ₩53,810 | ₩53,810 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩53,743 | ₩53,931 | ₩53,743 | ₩53,931 | +0.35% | 700 |
|---|
| 2026.07.20 | ₩53,301 | ₩53,375 | ₩53,301 | ₩53,375 | +0.14% | 400 |
|---|
| 2026.07.17 | ₩54,280 | ₩54,280 | ₩53,678 | ₩53,678 | -1.11% | 400 |
|---|
| 2026.07.16 | ₩54,058 | ₩54,266 | ₩54,058 | ₩54,152 | +0.17% | 500 |
|---|
| 2026.07.15 | ₩53,476 | ₩53,476 | ₩53,476 | ₩53,476 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩53,176 | ₩53,176 | ₩53,176 | ₩53,176 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩52,992 | ₩53,089 | ₩52,992 | ₩53,089 | +0.18% | 100 |
|---|
| 2026.07.10 | ₩53,080 | ₩53,080 | ₩53,080 | ₩53,080 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩52,966 | ₩52,966 | ₩52,805 | ₩52,861 | -0.20% | 800 |
|---|
| 2026.07.08 | ₩52,376 | ₩52,697 | ₩52,376 | ₩52,435 | +0.11% | 1.3천 |
|---|
| 2026.07.07 | ₩53,515 | ₩53,663 | ₩52,903 | ₩52,903 | -1.15% | 2.4천 |
|---|
| 2026.07.06 | ₩53,059 | ₩53,421 | ₩53,059 | ₩53,239 | +0.34% | 700 |
|---|
| 2026.07.02 | ₩53,250 | ₩53,250 | ₩53,250 | ₩53,250 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩53,523 | ₩53,523 | ₩53,523 | ₩53,523 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩53,691 | ₩53,691 | ₩53,691 | ₩53,691 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩53,375 | ₩53,561 | ₩53,375 | ₩53,561 | +0.35% | 800 |
|---|
| 2026.06.26 | ₩53,623 | ₩53,922 | ₩53,623 | ₩53,922 | +0.56% | 900 |
|---|
| 2026.06.25 | ₩53,649 | ₩53,649 | ₩53,435 | ₩53,435 | -0.40% | 500 |
|---|
| 2026.06.24 | ₩53,006 | ₩53,054 | ₩52,831 | ₩53,054 | +0.09% | 1.4천 |
|---|
| 2026.06.23 | ₩52,570 | ₩52,570 | ₩52,349 | ₩52,526 | -0.08% | 1.2천 |
|---|
| 2026.06.22 | ₩52,512 | ₩52,512 | ₩52,512 | ₩52,512 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩52,134 | ₩52,322 | ₩52,134 | ₩52,258 | +0.24% | 700 |
|---|
| 2026.06.17 | ₩52,027 | ₩52,027 | ₩51,595 | ₩51,595 | -0.83% | 200 |
|---|
| 2026.06.16 | ₩52,966 | ₩52,966 | ₩52,339 | ₩52,339 | -1.18% | 500 |
|---|
| 2026.06.15 | ₩53,408 | ₩53,408 | ₩52,495 | ₩52,495 | -1.71% | 1천 |
|---|
| 2026.06.12 | ₩53,113 | ₩53,126 | ₩52,886 | ₩52,886 | -0.43% | 1.7천 |
|---|
| 2026.06.11 | ₩51,544 | ₩52,359 | ₩51,544 | ₩52,359 | +1.58% | 300 |
|---|
| 2026.06.10 | ₩51,263 | ₩52,000 | ₩51,263 | ₩51,511 | +0.48% | 1.7천 |
|---|
| 2026.06.09 | ₩51,940 | ₩51,940 | ₩51,115 | ₩51,524 | -0.80% | 1.4천 |
|---|
| 2026.06.08 | ₩51,096 | ₩51,096 | ₩51,096 | ₩51,096 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩50,941 | ₩50,941 | ₩50,585 | ₩50,706 | -0.46% | 500 |
|---|
| 2026.06.04 | ₩51,169 | ₩51,303 | ₩51,075 | ₩51,303 | +0.26% | 1.4천 |
|---|
| 2026.06.03 | ₩50,552 | ₩50,552 | ₩50,458 | ₩50,476 | -0.15% | 3.7천 |
|---|
| 2026.06.02 | ₩51,115 | ₩51,115 | ₩51,047 | ₩51,047 | -0.13% | 500 |
|---|
| 2026.06.01 | ₩50,371 | ₩50,764 | ₩50,029 | ₩50,764 | +0.78% | 800 |
|---|
| 2026.05.29 | ₩50,766 | ₩50,766 | ₩50,537 | ₩50,537 | -0.45% | 900 |
|---|
| 2026.05.28 | ₩50,834 | ₩50,834 | ₩50,775 | ₩50,775 | -0.12% | 500 |
|---|
| 2026.05.27 | ₩50,813 | ₩50,813 | ₩50,813 | ₩50,813 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩50,954 | ₩50,954 | ₩50,699 | ₩50,874 | -0.16% | 1.6천 |
|---|
| 2026.05.22 | ₩50,244 | ₩50,344 | ₩50,123 | ₩50,241 | -0.01% | 1.9천 |
|---|
| 2026.05.21 | ₩49,935 | ₩49,953 | ₩49,935 | ₩49,953 | +0.03% | 400 |
|---|
| 2026.05.20 | ₩49,919 | ₩49,919 | ₩49,919 | ₩49,919 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩49,157 | ₩49,157 | ₩49,157 | ₩49,157 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩49,704 | ₩49,704 | ₩49,704 | ₩49,704 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩49,493 | ₩49,493 | ₩49,320 | ₩49,320 | -0.35% | 300 |
|---|
| 2026.05.14 | ₩49,881 | ₩50,029 | ₩49,881 | ₩49,930 | +0.10% | 500 |
|---|
| 2026.05.13 | ₩49,466 | ₩49,617 | ₩49,466 | ₩49,617 | +0.31% | 200 |
|---|
| 2026.05.12 | ₩50,284 | ₩50,284 | ₩49,700 | ₩50,056 | -0.45% | 700 |
|---|
| 2026.05.11 | ₩50,498 | ₩50,646 | ₩50,423 | ₩50,423 | -0.15% | 8천 |
|---|
| 2026.05.08 | ₩50,807 | ₩50,938 | ₩50,807 | ₩50,938 | +0.26% | 100 |
|---|
| 2026.05.07 | ₩51,129 | ₩51,129 | ₩50,733 | ₩50,733 | -0.77% | 200 |
|---|
| 2026.05.06 | ₩51,161 | ₩51,161 | ₩51,161 | ₩51,161 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩50,726 | ₩51,041 | ₩50,726 | ₩51,024 | +0.59% | 600 |
|---|
| 2026.05.04 | ₩50,780 | ₩50,981 | ₩50,284 | ₩50,324 | -0.90% | 800 |
|---|
| 2026.05.01 | ₩50,961 | ₩51,169 | ₩50,961 | ₩51,029 | +0.13% | 6.7천 |
|---|
| 2026.04.30 | ₩50,579 | ₩51,037 | ₩50,579 | ₩51,037 | +0.91% | 300 |
|---|
| 2026.04.29 | ₩50,514 | ₩50,514 | ₩50,514 | ₩50,514 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩51,002 | ₩51,002 | ₩51,002 | ₩51,002 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩50,989 | ₩50,989 | ₩50,989 | ₩50,989 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩50,686 | ₩50,750 | ₩50,686 | ₩50,750 | +0.13% | 1.5천 |
|---|
| 2026.04.23 | ₩50,203 | ₩50,573 | ₩50,203 | ₩50,573 | +0.74% | 300 |
|---|
| 2026.04.22 | ₩50,485 | ₩50,485 | ₩50,463 | ₩50,463 | -0.04% | 500 |
|---|
| 2026.04.21 | ₩50,539 | ₩50,539 | ₩50,375 | ₩50,375 | -0.32% | 400 |
|---|
| 2026.04.20 | ₩50,780 | ₩50,780 | ₩50,685 | ₩50,685 | -0.19% | 900 |
|---|
| 2026.04.17 | ₩50,150 | ₩50,431 | ₩50,150 | ₩50,403 | +0.51% | 3.2천 |
|---|
| 2026.04.16 | ₩49,580 | ₩49,640 | ₩49,580 | ₩49,619 | +0.08% | 600 |
|---|
| 2026.04.15 | ₩49,533 | ₩49,533 | ₩49,485 | ₩49,485 | -0.10% | 300 |
|---|
| 2026.04.14 | ₩49,761 | ₩49,774 | ₩49,534 | ₩49,534 | -0.46% | 500 |
|---|
| 2026.04.13 | ₩49,485 | ₩49,485 | ₩49,485 | ₩49,485 | 0.00% | 300 |
|---|
| 2026.04.10 | ₩48,916 | ₩49,011 | ₩48,916 | ₩49,011 | +0.19% | 300 |
|---|
| 2026.04.09 | ₩48,728 | ₩49,232 | ₩48,728 | ₩49,232 | +1.03% | 2.5천 |
|---|
| 2026.04.08 | ₩48,797 | ₩48,797 | ₩48,797 | ₩48,797 | 0.00% | 300 |
|---|
| 2026.04.07 | ₩47,795 | ₩47,795 | ₩47,795 | ₩47,795 | 0.00% | 400 |
|---|
| 2026.04.06 | ₩47,669 | ₩47,755 | ₩47,656 | ₩47,755 | +0.18% | 900 |
|---|
| 2026.04.02 | ₩46,516 | ₩47,418 | ₩46,516 | ₩47,418 | +1.94% | 500 |
|---|
| 2026.04.01 | ₩47,092 | ₩47,233 | ₩47,092 | ₩47,233 | +0.30% | 700 |
|---|
| 2026.03.31 | ₩47,025 | ₩47,040 | ₩46,851 | ₩47,040 | +0.03% | 1.9천 |
|---|
| 2026.03.30 | ₩46,442 | ₩46,442 | ₩46,442 | ₩46,442 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩46,592 | ₩46,592 | ₩46,592 | ₩46,592 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩47,118 | ₩47,118 | ₩47,118 | ₩47,118 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩47,146 | ₩47,256 | ₩47,146 | ₩47,256 | +0.23% | 200 |
|---|
| 2026.03.24 | ₩46,623 | ₩46,992 | ₩46,623 | ₩46,992 | +0.79% | 900 |
|---|
| 2026.03.23 | ₩46,730 | ₩46,730 | ₩46,598 | ₩46,598 | -0.28% | 200 |
|---|
| 2026.03.20 | ₩45,752 | ₩45,752 | ₩45,624 | ₩45,624 | -0.28% | 400 |
|---|
| 2026.03.19 | ₩46,181 | ₩46,296 | ₩46,181 | ₩46,296 | +0.25% | 1.8천 |
|---|
| 2026.03.18 | ₩46,409 | ₩46,409 | ₩46,051 | ₩46,051 | -0.77% | 3.1천 |
|---|
| 2026.03.17 | ₩46,925 | ₩46,925 | ₩46,586 | ₩46,586 | -0.72% | 1천 |
|---|
| 2026.03.16 | ₩46,583 | ₩46,583 | ₩46,347 | ₩46,347 | -0.51% | 4.1천 |
|---|
| 2026.03.13 | ₩46,064 | ₩46,064 | ₩46,064 | ₩46,064 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩46,301 | ₩46,301 | ₩46,096 | ₩46,096 | -0.44% | 300 |
|---|
| 2026.03.11 | ₩46,462 | ₩46,788 | ₩46,462 | ₩46,788 | +0.70% | 1.1천 |
|---|
| 2026.03.10 | ₩46,958 | ₩46,958 | ₩46,958 | ₩46,958 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩47,280 | ₩47,280 | ₩47,280 | ₩47,280 | 0.00% | 200 |
|---|
| 2026.03.06 | ₩47,327 | ₩47,327 | ₩47,327 | ₩47,327 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩47,964 | ₩48,196 | ₩47,964 | ₩48,196 | +0.48% | 400 |
|---|
| 2026.03.04 | ₩48,876 | ₩49,010 | ₩48,862 | ₩48,892 | +0.03% | 2천 |
|---|
| 2026.03.03 | ₩48,447 | ₩48,527 | ₩48,447 | ₩48,503 | +0.12% | 900 |
|---|
| 2026.03.02 | ₩47,977 | ₩48,896 | ₩47,977 | ₩48,865 | +1.85% | 500 |
|---|
| 2026.02.27 | ₩48,554 | ₩48,554 | ₩48,554 | ₩48,554 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩49,296 | ₩49,296 | ₩49,296 | ₩49,296 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩48,864 | ₩48,864 | ₩48,864 | ₩48,864 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩48,608 | ₩48,822 | ₩48,594 | ₩48,728 | +0.25% | 3.9천 |
|---|
| 2026.02.23 | ₩48,326 | ₩48,413 | ₩48,299 | ₩48,398 | +0.15% | 2.1천 |
|---|
| 2026.02.20 | ₩49,666 | ₩49,666 | ₩49,513 | ₩49,513 | -0.31% | 600 |
|---|
| 2026.02.19 | ₩49,412 | ₩49,412 | ₩48,943 | ₩49,306 | -0.21% | 4.1천 |
|---|
| 2026.02.18 | ₩49,334 | ₩49,334 | ₩49,334 | ₩49,334 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩49,298 | ₩49,298 | ₩49,253 | ₩49,253 | -0.09% | 600 |
|---|
| 2026.02.13 | ₩48,983 | ₩49,320 | ₩48,983 | ₩49,320 | +0.69% | 3.4만 |
|---|
| 2026.02.12 | ₩48,675 | ₩48,675 | ₩48,675 | ₩48,675 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩49,475 | ₩49,475 | ₩49,475 | ₩49,475 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩49,573 | ₩49,640 | ₩49,420 | ₩49,420 | -0.31% | 200 |
|---|
| 2026.02.09 | ₩49,405 | ₩49,439 | ₩49,363 | ₩49,363 | -0.09% | 800 |
|---|
| 2026.02.06 | ₩49,306 | ₩49,439 | ₩49,251 | ₩49,431 | +0.25% | 700 |
|---|
| 2026.02.05 | ₩48,447 | ₩48,447 | ₩48,271 | ₩48,271 | -0.36% | 700 |
|---|
| 2026.02.04 | ₩48,675 | ₩48,675 | ₩48,583 | ₩48,651 | -0.05% | 900 |
|---|
| 2026.02.03 | ₩48,272 | ₩48,272 | ₩47,736 | ₩48,024 | -0.51% | 900 |
|---|
| 2026.02.02 | ₩47,937 | ₩47,977 | ₩47,937 | ₩47,945 | +0.02% | 7천 |
|---|
| 2026.01.30 | ₩47,454 | ₩47,454 | ₩47,410 | ₩47,410 | -0.09% | 400 |
|---|
| 2026.01.29 | ₩47,280 | ₩47,694 | ₩47,267 | ₩47,694 | +0.88% | 1.4천 |
|---|
| 2026.01.28 | ₩47,521 | ₩47,521 | ₩47,107 | ₩47,107 | -0.87% | 1.1천 |
|---|
| 2026.01.27 | ₩47,508 | ₩47,586 | ₩47,495 | ₩47,586 | +0.16% | 800 |
|---|
| 2026.01.26 | ₩47,495 | ₩47,603 | ₩47,495 | ₩47,603 | +0.23% | 1.7천 |
|---|
| 2026.01.23 | ₩48,138 | ₩48,138 | ₩47,668 | ₩47,668 | -0.98% | 400 |
|---|
| 2026.01.22 | ₩48,789 | ₩49,064 | ₩48,484 | ₩48,484 | -0.62% | 2.3천 |
|---|
| 2026.01.21 | ₩48,378 | ₩48,378 | ₩48,378 | ₩48,378 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩46,891 | ₩47,401 | ₩46,891 | ₩47,025 | +0.29% | 1.8천 |
|---|
| 2026.01.16 | ₩48,044 | ₩48,058 | ₩47,783 | ₩47,783 | -0.54% | 2.4천 |
|---|
| 2026.01.15 | ₩47,830 | ₩48,246 | ₩47,548 | ₩48,087 | +0.54% | 1.6천 |
|---|
| 2026.01.14 | ₩47,340 | ₩47,449 | ₩47,340 | ₩47,449 | +0.23% | 200 |
|---|
| 2026.01.13 | ₩47,354 | ₩47,354 | ₩47,182 | ₩47,182 | -0.36% | 1.8천 |
|---|
| 2026.01.12 | ₩47,206 | ₩47,206 | ₩47,206 | ₩47,206 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩47,267 | ₩47,267 | ₩47,226 | ₩47,226 | -0.09% | 2.2천 |
|---|
| 2026.01.08 | ₩46,954 | ₩46,954 | ₩46,954 | ₩46,954 | 0.00% | 300 |
|---|
| 2026.01.07 | ₩46,047 | ₩46,060 | ₩45,990 | ₩45,990 | -0.12% | 1천 |
|---|
| 2026.01.06 | ₩46,193 | ₩46,348 | ₩46,193 | ₩46,348 | +0.34% | 2.1천 |
|---|
| 2026.01.05 | ₩45,682 | ₩45,811 | ₩45,682 | ₩45,811 | +0.28% | 1.2천 |
|---|
| 2026.01.02 | ₩45,187 | ₩45,230 | ₩45,014 | ₩45,230 | +0.09% | 600 |
|---|
| 2025.12.31 | ₩45,068 | ₩45,068 | ₩45,030 | ₩45,030 | -0.08% | 500 |
|---|
| 2025.12.30 | ₩45,388 | ₩45,388 | ₩45,388 | ₩45,388 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩45,497 | ₩45,530 | ₩45,483 | ₩45,530 | +0.07% | 700 |
|---|
| 2025.12.26 | ₩45,537 | ₩45,699 | ₩45,537 | ₩45,699 | +0.36% | 1.5천 |
|---|
| 2025.12.24 | ₩45,737 | ₩45,737 | ₩45,737 | ₩45,737 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩45,667 | ₩45,765 | ₩45,629 | ₩45,629 | -0.08% | 1.4천 |
|---|
| 2025.12.22 | ₩45,946 | ₩45,946 | ₩45,804 | ₩45,804 | -0.31% | 400 |
|---|
| 2025.12.19 | ₩45,912 | ₩45,912 | ₩45,733 | ₩45,733 | -0.39% | 400 |
|---|
| 2025.12.18 | ₩46,999 | ₩46,999 | ₩46,840 | ₩46,840 | -0.34% | 400 |
|---|
| 2025.12.17 | ₩46,697 | ₩46,697 | ₩46,610 | ₩46,689 | -0.02% | 500 |
|---|
| 2025.12.16 | ₩47,146 | ₩47,146 | ₩46,744 | ₩46,864 | -0.60% | 900 |
|---|
| 2025.12.15 | ₩47,193 | ₩47,193 | ₩47,186 | ₩47,193 | 0.00% | 1.5천 |
|---|
| 2025.12.12 | ₩47,736 | ₩47,736 | ₩47,277 | ₩47,277 | -0.96% | 500 |
|---|
| 2025.12.11 | ₩47,753 | ₩47,816 | ₩47,705 | ₩47,705 | -0.10% | 800 |
|---|
| 2025.12.10 | ₩47,200 | ₩47,300 | ₩47,200 | ₩47,300 | +0.21% | 200 |
|---|
| 2025.12.09 | ₩46,284 | ₩46,284 | ₩46,284 | ₩46,284 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩46,321 | ₩46,321 | ₩45,993 | ₩45,993 | -0.71% | 400 |
|---|
| 2025.12.05 | ₩46,321 | ₩46,321 | ₩46,321 | ₩46,321 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩46,422 | ₩46,422 | ₩46,422 | ₩46,422 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩46,516 | ₩46,646 | ₩46,516 | ₩46,646 | +0.28% | 400 |
|---|
| 2025.12.02 | ₩45,778 | ₩46,047 | ₩45,778 | ₩45,895 | +0.25% | 1.3천 |
|---|
| 2025.12.01 | ₩46,140 | ₩46,207 | ₩45,872 | ₩45,894 | -0.53% | 1.1만 |
|---|
| 2025.11.28 | ₩45,845 | ₩45,918 | ₩45,845 | ₩45,918 | +0.16% | 300 |
|---|
| 2025.11.26 | ₩45,922 | ₩45,922 | ₩45,922 | ₩45,922 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩45,644 | ₩45,644 | ₩45,644 | ₩45,644 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩44,464 | ₩44,464 | ₩44,464 | ₩44,464 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩44,150 | ₩44,150 | ₩44,150 | ₩44,150 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩42,800 | ₩42,800 | ₩42,800 | ₩42,800 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩43,316 | ₩43,316 | ₩43,316 | ₩43,316 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩43,284 | ₩43,460 | ₩43,284 | ₩43,460 | +0.41% | 100 |
|---|
| 2025.11.17 | ₩43,901 | ₩43,901 | ₩43,270 | ₩43,270 | -1.44% | 700 |
|---|
| 2025.11.14 | ₩44,258 | ₩44,258 | ₩44,258 | ₩44,258 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩44,263 | ₩44,263 | ₩44,263 | ₩44,263 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩45,001 | ₩45,001 | ₩45,001 | ₩45,001 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩45,077 | ₩45,077 | ₩45,077 | ₩45,077 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩45,034 | ₩45,034 | ₩44,923 | ₩44,923 | -0.25% | 400 |
|---|
| 2025.11.07 | ₩44,250 | ₩44,582 | ₩44,209 | ₩44,582 | +0.75% | 900 |
|---|
| 2025.11.06 | ₩44,478 | ₩44,478 | ₩44,338 | ₩44,338 | -0.31% | 300 |
|---|
| 2025.11.05 | ₩44,892 | ₩44,892 | ₩44,892 | ₩44,892 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩44,443 | ₩44,531 | ₩44,341 | ₩44,341 | -0.23% | 500 |
|---|
| 2025.11.03 | ₩44,750 | ₩44,750 | ₩44,750 | ₩44,750 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩44,645 | ₩44,645 | ₩44,645 | ₩44,645 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩44,507 | ₩44,507 | ₩44,507 | ₩44,507 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩45,376 | ₩45,510 | ₩44,825 | ₩44,825 | -1.21% | 300 |
|---|
| 2025.10.28 | ₩45,524 | ₩45,631 | ₩45,520 | ₩45,520 | -0.01% | 200 |
|---|
| 2025.10.27 | ₩45,765 | ₩45,765 | ₩45,765 | ₩45,765 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩45,805 | ₩45,863 | ₩45,805 | ₩45,863 | +0.13% | 100 |
|---|
| 2025.10.23 | ₩45,457 | ₩45,466 | ₩45,457 | ₩45,466 | +0.02% | 1천 |
|---|
| 2025.10.22 | ₩44,786 | ₩44,970 | ₩44,786 | ₩44,970 | +0.41% | 200 |
|---|
| 2025.10.21 | ₩45,001 | ₩45,215 | ₩45,001 | ₩45,131 | +0.29% | 800 |
|---|
| 2025.10.20 | ₩44,625 | ₩44,884 | ₩44,625 | ₩44,884 | +0.58% | 600 |
|---|
| 2025.10.17 | ₩44,263 | ₩44,263 | ₩44,263 | ₩44,263 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩44,384 | ₩44,384 | ₩44,153 | ₩44,153 | -0.52% | 600 |
|---|
| 2025.10.15 | ₩45,027 | ₩45,027 | ₩44,813 | ₩44,936 | -0.20% | 1.9천 |
|---|
| 2025.10.14 | ₩44,982 | ₩44,982 | ₩44,982 | ₩44,982 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩44,169 | ₩44,169 | ₩44,169 | ₩44,169 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩44,934 | ₩44,934 | ₩43,346 | ₩43,346 | -3.53% | 600 |
|---|