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 | ₩51,211 | ₩51,211 | ₩51,211 | ₩51,211 | 0.00% | 100 |
| 2026.10.08 | ₩51,335 | ₩51,335 | ₩51,335 | ₩51,335 | 0.00% | 100 |
| 2026.10.07 | ₩51,464 | ₩51,464 | ₩50,861 | ₩50,921 | -1.06% | 1.8천 |
| 2026.10.06 | ₩51,464 | ₩51,478 | ₩51,459 | ₩51,459 | -0.01% | 600 |
| 2026.10.05 | ₩51,464 | ₩51,504 | ₩51,464 | ₩51,464 | 0.00% | 900 |
| 2026.10.02 | ₩51,119 | ₩51,119 | ₩51,119 | ₩51,119 | 0.00% | 100 |
| 2026.10.01 | ₩50,728 | ₩50,728 | ₩50,728 | ₩50,728 | 0.00% | 100 |
| 2026.09.30 | ₩50,673 | ₩50,686 | ₩50,319 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,319 |
| -0.70% |
| 1.4천 |
| 2026.09.29 | ₩50,608 | ₩50,608 | ₩50,608 | ₩50,608 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩50,866 | ₩50,866 | ₩50,866 | ₩50,866 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩51,209 | ₩51,314 | ₩51,209 | ₩51,314 | +0.20% | 200 |
|---|
| 2026.09.24 | ₩51,008 | ₩51,223 | ₩51,008 | ₩51,146 | +0.27% | 1.1천 |
|---|
| 2026.09.23 | ₩51,191 | ₩51,191 | ₩51,191 | ₩51,191 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩51,786 | ₩51,880 | ₩51,786 | ₩51,880 | +0.18% | 300 |
|---|
| 2026.09.21 | ₩51,826 | ₩51,826 | ₩51,775 | ₩51,775 | -0.10% | 200 |
|---|
| 2026.09.18 | ₩51,688 | ₩51,688 | ₩51,688 | ₩51,688 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩52,229 | ₩52,229 | ₩52,108 | ₩52,108 | -0.23% | 400 |
|---|
| 2026.09.16 | ₩52,150 | ₩52,150 | ₩52,150 | ₩52,150 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩52,524 | ₩52,524 | ₩52,465 | ₩52,465 | -0.11% | 200 |
|---|
| 2026.09.14 | ₩52,403 | ₩52,797 | ₩52,403 | ₩52,797 | +0.75% | 200 |
|---|
| 2026.09.11 | ₩52,905 | ₩52,905 | ₩52,905 | ₩52,905 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩52,678 | ₩52,678 | ₩52,678 | ₩52,678 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩52,996 | ₩52,996 | ₩52,996 | ₩52,996 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩53,744 | ₩53,744 | ₩53,455 | ₩53,455 | -0.54% | 400 |
|---|
| 2026.09.04 | ₩53,570 | ₩53,999 | ₩53,570 | ₩53,986 | +0.78% | 1.4천 |
|---|
| 2026.09.03 | ₩53,583 | ₩53,771 | ₩53,583 | ₩53,692 | +0.20% | 500 |
|---|
| 2026.09.02 | ₩53,315 | ₩53,664 | ₩53,315 | ₩53,483 | +0.31% | 1천 |
|---|
| 2026.09.01 | ₩53,315 | ₩53,315 | ₩52,712 | ₩52,792 | -0.98% | 600 |
|---|
| 2026.08.31 | ₩53,319 | ₩53,319 | ₩53,319 | ₩53,319 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩53,740 | ₩53,740 | ₩53,740 | ₩53,740 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩53,803 | ₩53,803 | ₩53,803 | ₩53,803 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩53,861 | ₩53,861 | ₩53,861 | ₩53,861 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩53,717 | ₩53,909 | ₩53,711 | ₩53,909 | +0.36% | 1.2천 |
|---|
| 2026.08.24 | ₩53,905 | ₩53,905 | ₩53,905 | ₩53,905 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩54,039 | ₩54,039 | ₩54,039 | ₩54,039 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩53,630 | ₩53,657 | ₩53,612 | ₩53,612 | -0.04% | 600 |
|---|
| 2026.08.19 | ₩54,442 | ₩54,442 | ₩53,970 | ₩53,970 | -0.87% | 700 |
|---|
| 2026.08.18 | ₩54,254 | ₩54,254 | ₩53,919 | ₩53,919 | -0.62% | 500 |
|---|
| 2026.08.17 | ₩54,375 | ₩54,389 | ₩54,375 | ₩54,389 | +0.03% | 900 |
|---|
| 2026.08.14 | ₩54,703 | ₩54,703 | ₩54,703 | ₩54,703 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩54,562 | ₩54,562 | ₩54,562 | ₩54,562 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩54,195 | ₩54,195 | ₩54,195 | ₩54,195 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩53,992 | ₩53,992 | ₩53,900 | ₩53,900 | -0.17% | 300 |
|---|
| 2026.08.10 | ₩53,723 | ₩53,723 | ₩53,705 | ₩53,705 | -0.03% | 300 |
|---|
| 2026.08.07 | ₩54,328 | ₩54,328 | ₩54,328 | ₩54,328 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩54,033 | ₩54,033 | ₩53,996 | ₩53,996 | -0.07% | 500 |
|---|
| 2026.08.05 | ₩54,710 | ₩54,710 | ₩54,494 | ₩54,494 | -0.39% | 900 |
|---|
| 2026.08.04 | ₩54,858 | ₩54,978 | ₩54,656 | ₩54,859 | +0.00% | 1.5천 |
|---|
| 2026.08.03 | ₩54,402 | ₩54,402 | ₩54,348 | ₩54,385 | -0.03% | 1.4천 |
|---|
| 2026.07.31 | ₩53,275 | ₩53,691 | ₩53,275 | ₩53,563 | +0.54% | 2.6천 |
|---|
| 2026.07.30 | ₩53,731 | ₩53,811 | ₩53,275 | ₩53,654 | -0.14% | 4.2천 |
|---|
| 2026.07.29 | ₩53,571 | ₩53,571 | ₩53,571 | ₩53,571 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩54,026 | ₩54,117 | ₩54,026 | ₩54,117 | +0.17% | 1.1천 |
|---|
| 2026.07.27 | ₩53,664 | ₩53,793 | ₩53,664 | ₩53,793 | +0.24% | 200 |
|---|
| 2026.07.24 | ₩54,039 | ₩54,039 | ₩53,597 | ₩53,597 | -0.82% | 800 |
|---|
| 2026.07.23 | ₩53,436 | ₩53,583 | ₩53,393 | ₩53,393 | -0.08% | 800 |
|---|
| 2026.07.22 | ₩53,825 | ₩53,825 | ₩53,825 | ₩53,825 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩53,758 | ₩53,945 | ₩53,758 | ₩53,945 | +0.35% | 700 |
|---|
| 2026.07.20 | ₩53,315 | ₩53,389 | ₩53,315 | ₩53,389 | +0.14% | 400 |
|---|
| 2026.07.17 | ₩54,294 | ₩54,294 | ₩53,692 | ₩53,692 | -1.11% | 400 |
|---|
| 2026.07.16 | ₩54,073 | ₩54,281 | ₩54,073 | ₩54,167 | +0.17% | 500 |
|---|
| 2026.07.15 | ₩53,491 | ₩53,491 | ₩53,491 | ₩53,491 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩53,190 | ₩53,190 | ₩53,190 | ₩53,190 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩53,007 | ₩53,103 | ₩53,007 | ₩53,103 | +0.18% | 100 |
|---|
| 2026.07.10 | ₩53,094 | ₩53,094 | ₩53,094 | ₩53,094 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩52,980 | ₩52,980 | ₩52,819 | ₩52,875 | -0.20% | 800 |
|---|
| 2026.07.08 | ₩52,390 | ₩52,712 | ₩52,390 | ₩52,449 | +0.11% | 1.3천 |
|---|
| 2026.07.07 | ₩53,530 | ₩53,677 | ₩52,917 | ₩52,917 | -1.15% | 2.4천 |
|---|
| 2026.07.06 | ₩53,074 | ₩53,436 | ₩53,074 | ₩53,253 | +0.34% | 700 |
|---|
| 2026.07.02 | ₩53,264 | ₩53,264 | ₩53,264 | ₩53,264 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩53,538 | ₩53,538 | ₩53,538 | ₩53,538 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩53,705 | ₩53,705 | ₩53,705 | ₩53,705 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩53,389 | ₩53,575 | ₩53,389 | ₩53,575 | +0.35% | 800 |
|---|
| 2026.06.26 | ₩53,637 | ₩53,936 | ₩53,637 | ₩53,936 | +0.56% | 900 |
|---|
| 2026.06.25 | ₩53,664 | ₩53,664 | ₩53,449 | ₩53,449 | -0.40% | 500 |
|---|
| 2026.06.24 | ₩53,020 | ₩53,068 | ₩52,846 | ₩53,068 | +0.09% | 1.4천 |
|---|
| 2026.06.23 | ₩52,584 | ₩52,584 | ₩52,363 | ₩52,540 | -0.08% | 1.2천 |
|---|
| 2026.06.22 | ₩52,526 | ₩52,526 | ₩52,526 | ₩52,526 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩52,148 | ₩52,336 | ₩52,148 | ₩52,272 | +0.24% | 700 |
|---|
| 2026.06.17 | ₩52,041 | ₩52,041 | ₩51,609 | ₩51,609 | -0.83% | 200 |
|---|
| 2026.06.16 | ₩52,980 | ₩52,980 | ₩52,353 | ₩52,353 | -1.18% | 500 |
|---|
| 2026.06.15 | ₩53,422 | ₩53,422 | ₩52,509 | ₩52,509 | -1.71% | 1천 |
|---|
| 2026.06.12 | ₩53,127 | ₩53,141 | ₩52,901 | ₩52,901 | -0.43% | 1.7천 |
|---|
| 2026.06.11 | ₩51,558 | ₩52,374 | ₩51,558 | ₩52,374 | +1.58% | 300 |
|---|
| 2026.06.10 | ₩51,276 | ₩52,014 | ₩51,276 | ₩51,525 | +0.48% | 1.7천 |
|---|
| 2026.06.09 | ₩51,954 | ₩51,954 | ₩51,129 | ₩51,538 | -0.80% | 1.4천 |
|---|
| 2026.06.08 | ₩51,110 | ₩51,110 | ₩51,110 | ₩51,110 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩50,954 | ₩50,954 | ₩50,599 | ₩50,720 | -0.46% | 500 |
|---|
| 2026.06.04 | ₩51,182 | ₩51,317 | ₩51,089 | ₩51,317 | +0.26% | 1.4천 |
|---|
| 2026.06.03 | ₩50,566 | ₩50,566 | ₩50,472 | ₩50,489 | -0.15% | 3.7천 |
|---|
| 2026.06.02 | ₩51,129 | ₩51,129 | ₩51,060 | ₩51,060 | -0.13% | 500 |
|---|
| 2026.06.01 | ₩50,384 | ₩50,777 | ₩50,042 | ₩50,777 | +0.78% | 800 |
|---|
| 2026.05.29 | ₩50,780 | ₩50,780 | ₩50,551 | ₩50,551 | -0.45% | 900 |
|---|
| 2026.05.28 | ₩50,847 | ₩50,847 | ₩50,788 | ₩50,788 | -0.12% | 500 |
|---|
| 2026.05.27 | ₩50,827 | ₩50,827 | ₩50,827 | ₩50,827 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩50,968 | ₩50,968 | ₩50,713 | ₩50,887 | -0.16% | 1.6천 |
|---|
| 2026.05.22 | ₩50,257 | ₩50,358 | ₩50,136 | ₩50,254 | -0.01% | 1.9천 |
|---|
| 2026.05.21 | ₩49,949 | ₩49,966 | ₩49,949 | ₩49,966 | +0.03% | 400 |
|---|
| 2026.05.20 | ₩49,932 | ₩49,932 | ₩49,932 | ₩49,932 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩49,171 | ₩49,171 | ₩49,171 | ₩49,171 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩49,718 | ₩49,718 | ₩49,718 | ₩49,718 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩49,506 | ₩49,506 | ₩49,333 | ₩49,333 | -0.35% | 300 |
|---|
| 2026.05.14 | ₩49,895 | ₩50,042 | ₩49,895 | ₩49,943 | +0.10% | 500 |
|---|
| 2026.05.13 | ₩49,479 | ₩49,631 | ₩49,479 | ₩49,631 | +0.31% | 200 |
|---|
| 2026.05.12 | ₩50,297 | ₩50,297 | ₩49,714 | ₩50,069 | -0.45% | 700 |
|---|
| 2026.05.11 | ₩50,512 | ₩50,659 | ₩50,437 | ₩50,437 | -0.15% | 8천 |
|---|
| 2026.05.08 | ₩50,820 | ₩50,952 | ₩50,820 | ₩50,952 | +0.26% | 100 |
|---|
| 2026.05.07 | ₩51,142 | ₩51,142 | ₩50,747 | ₩50,747 | -0.77% | 200 |
|---|
| 2026.05.06 | ₩51,174 | ₩51,174 | ₩51,174 | ₩51,174 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩50,740 | ₩51,055 | ₩50,740 | ₩51,038 | +0.59% | 600 |
|---|
| 2026.05.04 | ₩50,794 | ₩50,995 | ₩50,297 | ₩50,337 | -0.90% | 800 |
|---|
| 2026.05.01 | ₩50,975 | ₩51,182 | ₩50,975 | ₩51,043 | +0.13% | 6.7천 |
|---|
| 2026.04.30 | ₩50,592 | ₩51,051 | ₩50,592 | ₩51,051 | +0.91% | 300 |
|---|
| 2026.04.29 | ₩50,528 | ₩50,528 | ₩50,528 | ₩50,528 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩51,016 | ₩51,016 | ₩51,016 | ₩51,016 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩51,003 | ₩51,003 | ₩51,003 | ₩51,003 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩50,700 | ₩50,764 | ₩50,700 | ₩50,764 | +0.13% | 1.5천 |
|---|
| 2026.04.23 | ₩50,217 | ₩50,587 | ₩50,217 | ₩50,587 | +0.74% | 300 |
|---|
| 2026.04.22 | ₩50,498 | ₩50,498 | ₩50,477 | ₩50,477 | -0.04% | 500 |
|---|
| 2026.04.21 | ₩50,552 | ₩50,552 | ₩50,388 | ₩50,388 | -0.32% | 400 |
|---|
| 2026.04.20 | ₩50,794 | ₩50,794 | ₩50,698 | ₩50,698 | -0.19% | 900 |
|---|
| 2026.04.17 | ₩50,163 | ₩50,445 | ₩50,163 | ₩50,417 | +0.51% | 3.2천 |
|---|
| 2026.04.16 | ₩49,593 | ₩49,653 | ₩49,593 | ₩49,632 | +0.08% | 600 |
|---|
| 2026.04.15 | ₩49,546 | ₩49,546 | ₩49,498 | ₩49,498 | -0.10% | 300 |
|---|
| 2026.04.14 | ₩49,774 | ₩49,788 | ₩49,547 | ₩49,547 | -0.46% | 500 |
|---|
| 2026.04.13 | ₩49,498 | ₩49,498 | ₩49,498 | ₩49,498 | 0.00% | 300 |
|---|
| 2026.04.10 | ₩48,929 | ₩49,024 | ₩48,929 | ₩49,024 | +0.19% | 300 |
|---|
| 2026.04.09 | ₩48,741 | ₩49,246 | ₩48,741 | ₩49,246 | +1.03% | 2.5천 |
|---|
| 2026.04.08 | ₩48,810 | ₩48,810 | ₩48,810 | ₩48,810 | 0.00% | 300 |
|---|
| 2026.04.07 | ₩47,808 | ₩47,808 | ₩47,808 | ₩47,808 | 0.00% | 400 |
|---|
| 2026.04.06 | ₩47,682 | ₩47,768 | ₩47,668 | ₩47,768 | +0.18% | 900 |
|---|
| 2026.04.02 | ₩46,528 | ₩47,431 | ₩46,528 | ₩47,431 | +1.94% | 500 |
|---|
| 2026.04.01 | ₩47,105 | ₩47,246 | ₩47,105 | ₩47,246 | +0.30% | 700 |
|---|
| 2026.03.31 | ₩47,038 | ₩47,053 | ₩46,864 | ₩47,053 | +0.03% | 1.9천 |
|---|
| 2026.03.30 | ₩46,455 | ₩46,455 | ₩46,455 | ₩46,455 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩46,605 | ₩46,605 | ₩46,605 | ₩46,605 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩47,131 | ₩47,131 | ₩47,131 | ₩47,131 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩47,159 | ₩47,269 | ₩47,159 | ₩47,269 | +0.23% | 200 |
|---|
| 2026.03.24 | ₩46,636 | ₩47,004 | ₩46,636 | ₩47,004 | +0.79% | 900 |
|---|
| 2026.03.23 | ₩46,743 | ₩46,743 | ₩46,610 | ₩46,610 | -0.28% | 200 |
|---|
| 2026.03.20 | ₩45,764 | ₩45,764 | ₩45,636 | ₩45,636 | -0.28% | 400 |
|---|
| 2026.03.19 | ₩46,193 | ₩46,308 | ₩46,193 | ₩46,308 | +0.25% | 1.8천 |
|---|
| 2026.03.18 | ₩46,421 | ₩46,421 | ₩46,063 | ₩46,063 | -0.77% | 3.1천 |
|---|
| 2026.03.17 | ₩46,937 | ₩46,937 | ₩46,598 | ₩46,598 | -0.72% | 1천 |
|---|
| 2026.03.16 | ₩46,595 | ₩46,595 | ₩46,359 | ₩46,359 | -0.51% | 4.1천 |
|---|
| 2026.03.13 | ₩46,076 | ₩46,076 | ₩46,076 | ₩46,076 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩46,314 | ₩46,314 | ₩46,108 | ₩46,108 | -0.44% | 300 |
|---|
| 2026.03.11 | ₩46,475 | ₩46,801 | ₩46,475 | ₩46,801 | +0.70% | 1.1천 |
|---|
| 2026.03.10 | ₩46,971 | ₩46,971 | ₩46,971 | ₩46,971 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩47,293 | ₩47,293 | ₩47,293 | ₩47,293 | 0.00% | 200 |
|---|
| 2026.03.06 | ₩47,340 | ₩47,340 | ₩47,340 | ₩47,340 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩47,977 | ₩48,209 | ₩47,977 | ₩48,209 | +0.48% | 400 |
|---|
| 2026.03.04 | ₩48,889 | ₩49,023 | ₩48,876 | ₩48,905 | +0.03% | 2천 |
|---|
| 2026.03.03 | ₩48,460 | ₩48,540 | ₩48,460 | ₩48,516 | +0.12% | 900 |
|---|
| 2026.03.02 | ₩47,990 | ₩48,909 | ₩47,990 | ₩48,878 | +1.85% | 500 |
|---|
| 2026.02.27 | ₩48,567 | ₩48,567 | ₩48,567 | ₩48,567 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩49,309 | ₩49,309 | ₩49,309 | ₩49,309 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩48,877 | ₩48,877 | ₩48,877 | ₩48,877 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩48,621 | ₩48,835 | ₩48,607 | ₩48,741 | +0.25% | 3.9천 |
|---|
| 2026.02.23 | ₩48,339 | ₩48,426 | ₩48,312 | ₩48,411 | +0.15% | 2.1천 |
|---|
| 2026.02.20 | ₩49,679 | ₩49,679 | ₩49,526 | ₩49,526 | -0.31% | 600 |
|---|
| 2026.02.19 | ₩49,425 | ₩49,425 | ₩48,956 | ₩49,319 | -0.21% | 4.1천 |
|---|
| 2026.02.18 | ₩49,348 | ₩49,348 | ₩49,348 | ₩49,348 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩49,311 | ₩49,311 | ₩49,266 | ₩49,266 | -0.09% | 600 |
|---|
| 2026.02.13 | ₩48,996 | ₩49,333 | ₩48,996 | ₩49,333 | +0.69% | 3.4만 |
|---|
| 2026.02.12 | ₩48,688 | ₩48,688 | ₩48,688 | ₩48,688 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩49,488 | ₩49,488 | ₩49,488 | ₩49,488 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩49,586 | ₩49,653 | ₩49,433 | ₩49,433 | -0.31% | 200 |
|---|
| 2026.02.09 | ₩49,419 | ₩49,452 | ₩49,376 | ₩49,376 | -0.09% | 800 |
|---|
| 2026.02.06 | ₩49,319 | ₩49,452 | ₩49,264 | ₩49,444 | +0.25% | 700 |
|---|
| 2026.02.05 | ₩48,460 | ₩48,460 | ₩48,284 | ₩48,284 | -0.36% | 700 |
|---|
| 2026.02.04 | ₩48,688 | ₩48,688 | ₩48,597 | ₩48,664 | -0.05% | 900 |
|---|
| 2026.02.03 | ₩48,285 | ₩48,285 | ₩47,749 | ₩48,037 | -0.51% | 900 |
|---|
| 2026.02.02 | ₩47,950 | ₩47,990 | ₩47,950 | ₩47,958 | +0.02% | 7천 |
|---|
| 2026.01.30 | ₩47,467 | ₩47,467 | ₩47,423 | ₩47,423 | -0.09% | 400 |
|---|
| 2026.01.29 | ₩47,293 | ₩47,707 | ₩47,279 | ₩47,707 | +0.88% | 1.4천 |
|---|
| 2026.01.28 | ₩47,534 | ₩47,534 | ₩47,120 | ₩47,120 | -0.87% | 1.1천 |
|---|
| 2026.01.27 | ₩47,521 | ₩47,599 | ₩47,507 | ₩47,599 | +0.16% | 800 |
|---|
| 2026.01.26 | ₩47,507 | ₩47,616 | ₩47,507 | ₩47,616 | +0.23% | 1.7천 |
|---|
| 2026.01.23 | ₩48,151 | ₩48,151 | ₩47,680 | ₩47,680 | -0.98% | 400 |
|---|
| 2026.01.22 | ₩48,802 | ₩49,077 | ₩48,497 | ₩48,497 | -0.62% | 2.3천 |
|---|
| 2026.01.21 | ₩48,391 | ₩48,391 | ₩48,391 | ₩48,391 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩46,904 | ₩47,414 | ₩46,904 | ₩47,038 | +0.29% | 1.8천 |
|---|
| 2026.01.16 | ₩48,057 | ₩48,071 | ₩47,796 | ₩47,796 | -0.54% | 2.4천 |
|---|
| 2026.01.15 | ₩47,843 | ₩48,259 | ₩47,561 | ₩48,100 | +0.54% | 1.6천 |
|---|
| 2026.01.14 | ₩47,353 | ₩47,462 | ₩47,353 | ₩47,462 | +0.23% | 200 |
|---|
| 2026.01.13 | ₩47,367 | ₩47,367 | ₩47,195 | ₩47,195 | -0.36% | 1.8천 |
|---|
| 2026.01.12 | ₩47,219 | ₩47,219 | ₩47,219 | ₩47,219 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩47,279 | ₩47,279 | ₩47,239 | ₩47,239 | -0.09% | 2.2천 |
|---|
| 2026.01.08 | ₩46,967 | ₩46,967 | ₩46,967 | ₩46,967 | 0.00% | 300 |
|---|
| 2026.01.07 | ₩46,059 | ₩46,072 | ₩46,003 | ₩46,003 | -0.12% | 1천 |
|---|
| 2026.01.06 | ₩46,205 | ₩46,361 | ₩46,205 | ₩46,361 | +0.34% | 2.1천 |
|---|
| 2026.01.05 | ₩45,694 | ₩45,823 | ₩45,694 | ₩45,823 | +0.28% | 1.2천 |
|---|
| 2026.01.02 | ₩45,199 | ₩45,242 | ₩45,026 | ₩45,242 | +0.09% | 600 |
|---|
| 2025.12.31 | ₩45,080 | ₩45,080 | ₩45,042 | ₩45,042 | -0.08% | 500 |
|---|
| 2025.12.30 | ₩45,400 | ₩45,400 | ₩45,400 | ₩45,400 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩45,509 | ₩45,542 | ₩45,496 | ₩45,542 | +0.07% | 700 |
|---|
| 2025.12.26 | ₩45,549 | ₩45,711 | ₩45,549 | ₩45,711 | +0.36% | 1.5천 |
|---|
| 2025.12.24 | ₩45,749 | ₩45,749 | ₩45,749 | ₩45,749 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩45,679 | ₩45,777 | ₩45,642 | ₩45,642 | -0.08% | 1.4천 |
|---|
| 2025.12.22 | ₩45,958 | ₩45,958 | ₩45,816 | ₩45,816 | -0.31% | 400 |
|---|
| 2025.12.19 | ₩45,925 | ₩45,925 | ₩45,745 | ₩45,745 | -0.39% | 400 |
|---|
| 2025.12.18 | ₩47,011 | ₩47,011 | ₩46,853 | ₩46,853 | -0.34% | 400 |
|---|
| 2025.12.17 | ₩46,709 | ₩46,709 | ₩46,622 | ₩46,701 | -0.02% | 500 |
|---|
| 2025.12.16 | ₩47,159 | ₩47,159 | ₩46,756 | ₩46,877 | -0.60% | 900 |
|---|
| 2025.12.15 | ₩47,206 | ₩47,206 | ₩47,199 | ₩47,206 | 0.00% | 1.5천 |
|---|
| 2025.12.12 | ₩47,749 | ₩47,749 | ₩47,290 | ₩47,290 | -0.96% | 500 |
|---|
| 2025.12.11 | ₩47,766 | ₩47,829 | ₩47,718 | ₩47,718 | -0.10% | 800 |
|---|
| 2025.12.10 | ₩47,212 | ₩47,313 | ₩47,212 | ₩47,313 | +0.21% | 200 |
|---|
| 2025.12.09 | ₩46,296 | ₩46,296 | ₩46,296 | ₩46,296 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩46,334 | ₩46,334 | ₩46,005 | ₩46,005 | -0.71% | 400 |
|---|
| 2025.12.05 | ₩46,334 | ₩46,334 | ₩46,334 | ₩46,334 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩46,434 | ₩46,434 | ₩46,434 | ₩46,434 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩46,528 | ₩46,658 | ₩46,528 | ₩46,658 | +0.28% | 400 |
|---|
| 2025.12.02 | ₩45,791 | ₩46,059 | ₩45,791 | ₩45,907 | +0.25% | 1.3천 |
|---|
| 2025.12.01 | ₩46,153 | ₩46,220 | ₩45,885 | ₩45,906 | -0.53% | 1.1만 |
|---|
| 2025.11.28 | ₩45,858 | ₩45,930 | ₩45,858 | ₩45,930 | +0.16% | 300 |
|---|
| 2025.11.26 | ₩45,934 | ₩45,934 | ₩45,934 | ₩45,934 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩45,656 | ₩45,656 | ₩45,656 | ₩45,656 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩44,476 | ₩44,476 | ₩44,476 | ₩44,476 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩44,162 | ₩44,162 | ₩44,162 | ₩44,162 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩42,812 | ₩42,812 | ₩42,812 | ₩42,812 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩43,328 | ₩43,328 | ₩43,328 | ₩43,328 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩43,296 | ₩43,472 | ₩43,296 | ₩43,472 | +0.41% | 100 |
|---|
| 2025.11.17 | ₩43,913 | ₩43,913 | ₩43,281 | ₩43,281 | -1.44% | 700 |
|---|
| 2025.11.14 | ₩44,270 | ₩44,270 | ₩44,270 | ₩44,270 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩44,275 | ₩44,275 | ₩44,275 | ₩44,275 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩45,013 | ₩45,013 | ₩45,013 | ₩45,013 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩45,089 | ₩45,089 | ₩45,089 | ₩45,089 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩45,046 | ₩45,046 | ₩44,935 | ₩44,935 | -0.25% | 400 |
|---|
| 2025.11.07 | ₩44,262 | ₩44,594 | ₩44,221 | ₩44,594 | +0.75% | 900 |
|---|
| 2025.11.06 | ₩44,490 | ₩44,490 | ₩44,350 | ₩44,350 | -0.31% | 300 |
|---|
| 2025.11.05 | ₩44,904 | ₩44,904 | ₩44,904 | ₩44,904 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩44,455 | ₩44,543 | ₩44,353 | ₩44,353 | -0.23% | 500 |
|---|
| 2025.11.03 | ₩44,762 | ₩44,762 | ₩44,762 | ₩44,762 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩44,657 | ₩44,657 | ₩44,657 | ₩44,657 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩44,519 | ₩44,519 | ₩44,519 | ₩44,519 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩45,388 | ₩45,522 | ₩44,837 | ₩44,837 | -1.21% | 300 |
|---|
| 2025.10.28 | ₩45,536 | ₩45,643 | ₩45,532 | ₩45,532 | -0.01% | 200 |
|---|
| 2025.10.27 | ₩45,777 | ₩45,777 | ₩45,777 | ₩45,777 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩45,817 | ₩45,875 | ₩45,817 | ₩45,875 | +0.13% | 100 |
|---|
| 2025.10.23 | ₩45,469 | ₩45,478 | ₩45,469 | ₩45,478 | +0.02% | 1천 |
|---|
| 2025.10.22 | ₩44,798 | ₩44,982 | ₩44,798 | ₩44,982 | +0.41% | 200 |
|---|
| 2025.10.21 | ₩45,013 | ₩45,227 | ₩45,013 | ₩45,143 | +0.29% | 800 |
|---|
| 2025.10.20 | ₩44,637 | ₩44,896 | ₩44,637 | ₩44,896 | +0.58% | 600 |
|---|
| 2025.10.17 | ₩44,275 | ₩44,275 | ₩44,275 | ₩44,275 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩44,396 | ₩44,396 | ₩44,165 | ₩44,165 | -0.52% | 600 |
|---|
| 2025.10.15 | ₩45,040 | ₩45,040 | ₩44,825 | ₩44,948 | -0.20% | 1.9천 |
|---|
| 2025.10.14 | ₩44,994 | ₩44,994 | ₩44,994 | ₩44,994 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩44,181 | ₩44,181 | ₩44,181 | ₩44,181 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩44,946 | ₩44,946 | ₩43,358 | ₩43,358 | -3.53% | 600 |
|---|