시장 데이터를 불러오는 중
전체 종목
Harbor Osmosis International Resource Efficient ETF 과거 주가
Harbor Osmosis International Resource Efficient ETF · EFFI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Harbor Osmosis International Resource Efficient ETF · EFFI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,004 | ₩35,004 | ₩35,004 | ₩35,004 | 0.00% | 100 |
| 2026.10.08 | ₩34,568 | ₩34,568 | ₩34,568 | ₩34,568 | 0.00% | 100 |
| 2026.10.07 | ₩34,575 | ₩34,607 | ₩34,575 | ₩34,607 | +0.09% | 200 |
| 2026.10.06 | ₩35,017 | ₩35,017 | ₩35,017 | ₩35,017 | 0.00% | 100 |
| 2026.10.05 | ₩34,883 | ₩34,883 | ₩34,883 | ₩34,883 | 0.00% | 100 |
| 2026.10.02 | ₩34,910 | ₩34,910 | ₩34,883 | ₩34,883 | -0.08% | 300 |
| 2026.10.01 | ₩34,643 | ₩34,643 | ₩34,643 | ₩34,643 | 0.00% | 100 |
| 2026.09.30 | ₩35,133 | ₩35,133 | ₩35,133 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,133 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩35,285 | ₩35,285 | ₩35,285 | ₩35,285 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩35,515 | ₩35,515 | ₩35,515 | ₩35,515 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩35,674 | ₩35,768 | ₩35,674 | ₩35,768 | +0.26% | 1.2천 |
|---|
| 2026.09.24 | ₩35,433 | ₩35,433 | ₩35,433 | ₩35,433 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩35,661 | ₩35,661 | ₩35,661 | ₩35,661 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩36,285 | ₩36,285 | ₩36,285 | ₩36,285 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩36,130 | ₩36,130 | ₩36,077 | ₩36,129 | -0.00% | 700 |
|---|
| 2026.09.18 | ₩35,889 | ₩35,889 | ₩35,889 | ₩35,889 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩36,365 | ₩36,365 | ₩36,294 | ₩36,294 | -0.20% | 100 |
|---|
| 2026.09.16 | ₩35,929 | ₩35,929 | ₩35,929 | ₩35,929 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩36,079 | ₩36,079 | ₩36,079 | ₩36,079 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩36,372 | ₩36,372 | ₩36,372 | ₩36,372 | 0.00% | 400 |
|---|
| 2026.09.11 | ₩36,533 | ₩36,533 | ₩36,533 | ₩36,533 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩36,153 | ₩36,153 | ₩36,153 | ₩36,153 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩36,466 | ₩36,466 | ₩36,466 | ₩36,466 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩36,828 | ₩36,828 | ₩36,828 | ₩36,828 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩36,928 | ₩36,928 | ₩36,928 | ₩36,928 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩37,111 | ₩37,111 | ₩37,111 | ₩37,111 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩36,550 | ₩36,550 | ₩36,550 | ₩36,550 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩36,948 | ₩36,948 | ₩36,439 | ₩36,439 | -1.38% | 200 |
|---|
| 2026.08.31 | ₩37,653 | ₩37,653 | ₩37,100 | ₩37,100 | -1.47% | 300 |
|---|
| 2026.08.28 | ₩36,841 | ₩36,975 | ₩36,841 | ₩36,900 | +0.16% | 800 |
|---|
| 2026.08.27 | ₩36,907 | ₩36,907 | ₩36,907 | ₩36,907 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩36,989 | ₩36,989 | ₩36,915 | ₩36,915 | -0.20% | 600 |
|---|
| 2026.08.25 | ₩37,096 | ₩37,123 | ₩37,096 | ₩37,113 | +0.05% | 4천 |
|---|
| 2026.08.24 | ₩36,775 | ₩36,801 | ₩36,775 | ₩36,801 | +0.07% | 400 |
|---|
| 2026.08.21 | ₩36,814 | ₩36,814 | ₩36,814 | ₩36,814 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩36,573 | ₩36,586 | ₩36,466 | ₩36,466 | -0.29% | 900 |
|---|
| 2026.08.19 | ₩36,546 | ₩36,559 | ₩36,171 | ₩36,238 | -0.84% | 5.3만 |
|---|
| 2026.08.18 | ₩36,451 | ₩36,466 | ₩36,368 | ₩36,368 | -0.23% | 4.2천 |
|---|
| 2026.08.17 | ₩36,657 | ₩36,657 | ₩36,657 | ₩36,657 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩36,774 | ₩36,774 | ₩36,765 | ₩36,765 | -0.03% | 200 |
|---|
| 2026.08.13 | ₩36,739 | ₩36,739 | ₩36,739 | ₩36,739 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩36,787 | ₩36,787 | ₩36,787 | ₩36,787 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩36,623 | ₩36,623 | ₩36,623 | ₩36,623 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩36,640 | ₩36,653 | ₩36,586 | ₩36,653 | +0.04% | 500 |
|---|
| 2026.08.07 | ₩37,217 | ₩37,217 | ₩36,632 | ₩36,632 | -1.57% | 100 |
|---|
| 2026.08.06 | ₩36,264 | ₩36,264 | ₩36,117 | ₩36,171 | -0.26% | 2.6천 |
|---|
| 2026.08.05 | ₩36,069 | ₩36,069 | ₩36,069 | ₩36,069 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩35,819 | ₩35,819 | ₩35,819 | ₩35,819 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩35,487 | ₩35,540 | ₩35,487 | ₩35,540 | +0.15% | 300 |
|---|
| 2026.07.31 | ₩35,393 | ₩35,520 | ₩35,393 | ₩35,520 | +0.36% | 400 |
|---|
| 2026.07.30 | ₩35,857 | ₩35,857 | ₩35,857 | ₩35,857 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩35,138 | ₩35,138 | ₩35,108 | ₩35,108 | -0.08% | 200 |
|---|
| 2026.07.28 | ₩35,014 | ₩35,014 | ₩35,014 | ₩35,014 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩34,950 | ₩34,950 | ₩34,769 | ₩34,769 | -0.52% | 100 |
|---|
| 2026.07.24 | ₩34,387 | ₩34,387 | ₩34,387 | ₩34,387 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩34,172 | ₩34,195 | ₩34,172 | ₩34,195 | +0.07% | 400 |
|---|
| 2026.07.22 | ₩35,004 | ₩35,004 | ₩34,733 | ₩34,733 | -0.77% | 200 |
|---|
| 2026.07.21 | ₩34,568 | ₩34,568 | ₩34,568 | ₩34,568 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩34,262 | ₩34,262 | ₩34,262 | ₩34,262 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩34,432 | ₩34,432 | ₩34,432 | ₩34,432 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩34,481 | ₩34,494 | ₩34,426 | ₩34,426 | -0.16% | 600 |
|---|
| 2026.07.15 | ₩34,514 | ₩34,514 | ₩34,514 | ₩34,514 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩34,306 | ₩34,306 | ₩34,306 | ₩34,306 | 0.00% | 300 |
|---|
| 2026.07.13 | ₩34,548 | ₩34,548 | ₩34,145 | ₩34,145 | -1.16% | 300 |
|---|
| 2026.07.10 | ₩34,387 | ₩34,387 | ₩34,333 | ₩34,333 | -0.16% | 300 |
|---|
| 2026.07.09 | ₩34,373 | ₩34,387 | ₩34,300 | ₩34,300 | -0.21% | 2.7천 |
|---|
| 2026.07.08 | ₩34,078 | ₩34,078 | ₩34,078 | ₩34,078 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩34,619 | ₩34,619 | ₩34,619 | ₩34,619 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩34,803 | ₩34,803 | ₩34,803 | ₩34,803 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩34,526 | ₩34,526 | ₩34,526 | ₩34,526 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩34,052 | ₩34,052 | ₩33,864 | ₩33,939 | -0.33% | 700 |
|---|
| 2026.06.30 | ₩33,931 | ₩34,025 | ₩33,931 | ₩34,009 | +0.23% | 900 |
|---|
| 2026.06.29 | ₩33,911 | ₩33,971 | ₩33,783 | ₩33,896 | -0.04% | 1.2천 |
|---|
| 2026.06.26 | ₩33,728 | ₩33,728 | ₩33,728 | ₩33,728 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,864 | ₩33,864 | ₩33,864 | ₩33,864 | 0.00% | 600 |
|---|
| 2026.06.24 | ₩33,594 | ₩33,594 | ₩33,594 | ₩33,594 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩33,689 | ₩33,689 | ₩33,689 | ₩33,689 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩34,072 | ₩34,072 | ₩34,072 | ₩34,072 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩34,072 | ₩34,072 | ₩34,072 | ₩34,072 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩34,003 | ₩34,003 | ₩34,003 | ₩34,003 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩34,481 | ₩34,481 | ₩34,321 | ₩34,321 | -0.46% | 300 |
|---|
| 2026.06.15 | ₩34,167 | ₩34,167 | ₩34,167 | ₩34,167 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩34,072 | ₩34,072 | ₩34,072 | ₩34,072 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩33,582 | ₩33,997 | ₩33,435 | ₩33,997 | +1.23% | 200 |
|---|
| 2026.06.10 | ₩33,366 | ₩33,366 | ₩33,313 | ₩33,313 | -0.16% | 300 |
|---|
| 2026.06.09 | ₩33,904 | ₩33,904 | ₩33,502 | ₩33,622 | -0.83% | 700 |
|---|
| 2026.06.08 | ₩33,663 | ₩33,663 | ₩33,663 | ₩33,663 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,616 | ₩33,616 | ₩33,616 | ₩33,616 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩34,147 | ₩34,147 | ₩34,147 | ₩34,147 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,868 | ₩33,868 | ₩33,868 | ₩33,868 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩34,373 | ₩34,373 | ₩34,373 | ₩34,373 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩34,159 | ₩34,296 | ₩34,159 | ₩34,296 | +0.40% | 200 |
|---|
| 2026.05.29 | ₩34,434 | ₩34,434 | ₩34,434 | ₩34,434 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩34,045 | ₩34,192 | ₩34,045 | ₩34,192 | +0.43% | 100 |
|---|
| 2026.05.27 | ₩34,239 | ₩34,239 | ₩34,239 | ₩34,239 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩34,112 | ₩34,112 | ₩34,112 | ₩34,112 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,931 | ₩33,931 | ₩33,931 | ₩33,931 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,997 | ₩33,997 | ₩33,997 | ₩33,997 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,904 | ₩33,928 | ₩33,904 | ₩33,928 | +0.07% | 100 |
|---|
| 2026.05.19 | ₩33,475 | ₩33,475 | ₩33,475 | ₩33,475 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩33,475 | ₩33,575 | ₩33,461 | ₩33,575 | +0.30% | 300 |
|---|
| 2026.05.15 | ₩33,160 | ₩33,160 | ₩33,160 | ₩33,160 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,515 | ₩33,515 | ₩33,460 | ₩33,460 | -0.16% | 100 |
|---|
| 2026.05.13 | ₩33,582 | ₩33,582 | ₩33,582 | ₩33,582 | 0.00% | 500 |
|---|
| 2026.05.12 | ₩33,314 | ₩33,453 | ₩33,287 | ₩33,453 | +0.42% | 4.7천 |
|---|
| 2026.05.11 | ₩33,727 | ₩33,727 | ₩33,727 | ₩33,727 | 0.00% | 200 |
|---|
| 2026.05.08 | ₩33,864 | ₩33,864 | ₩33,770 | ₩33,770 | -0.28% | 200 |
|---|
| 2026.05.07 | ₩33,837 | ₩33,837 | ₩33,524 | ₩33,524 | -0.92% | 400 |
|---|
| 2026.05.06 | ₩33,951 | ₩33,951 | ₩33,951 | ₩33,951 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩32,938 | ₩33,059 | ₩32,938 | ₩33,059 | +0.37% | 900 |
|---|
| 2026.05.04 | ₩32,938 | ₩32,938 | ₩32,673 | ₩32,673 | -0.81% | 400 |
|---|
| 2026.05.01 | ₩33,247 | ₩33,247 | ₩33,211 | ₩33,211 | -0.11% | 200 |
|---|
| 2026.04.30 | ₩33,126 | ₩33,126 | ₩33,126 | ₩33,126 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩32,724 | ₩32,724 | ₩32,536 | ₩32,583 | -0.43% | 9.3천 |
|---|
| 2026.04.28 | ₩32,819 | ₩32,819 | ₩32,819 | ₩32,819 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩32,912 | ₩32,912 | ₩32,912 | ₩32,912 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩32,834 | ₩32,834 | ₩32,834 | ₩32,834 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩32,733 | ₩32,733 | ₩32,733 | ₩32,733 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,250 | ₩33,250 | ₩33,250 | ₩33,250 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,046 | ₩33,046 | ₩33,046 | ₩33,046 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩33,716 | ₩33,781 | ₩33,716 | ₩33,781 | +0.19% | 100 |
|---|
| 2026.04.17 | ₩34,005 | ₩34,005 | ₩34,005 | ₩34,005 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩33,514 | ₩33,514 | ₩33,410 | ₩33,410 | -0.31% | 1.2천 |
|---|
| 2026.04.15 | ₩33,559 | ₩33,559 | ₩33,559 | ₩33,559 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,642 | ₩33,642 | ₩33,630 | ₩33,630 | -0.04% | 200 |
|---|
| 2026.04.13 | ₩33,093 | ₩33,420 | ₩33,093 | ₩33,420 | +0.99% | 300 |
|---|
| 2026.04.10 | ₩33,248 | ₩33,248 | ₩33,248 | ₩33,248 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,127 | ₩33,127 | ₩33,127 | ₩33,127 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,193 | ₩33,193 | ₩33,153 | ₩33,160 | -0.10% | 500 |
|---|
| 2026.04.07 | ₩32,108 | ₩32,108 | ₩32,108 | ₩32,108 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,199 | ₩32,199 | ₩32,199 | ₩32,199 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩31,986 | ₩32,067 | ₩31,986 | ₩32,067 | +0.25% | 1.2천 |
|---|
| 2026.04.01 | ₩32,269 | ₩32,269 | ₩32,269 | ₩32,269 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩31,804 | ₩31,804 | ₩31,804 | ₩31,804 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩30,793 | ₩30,793 | ₩30,786 | ₩30,786 | -0.02% | 500 |
|---|
| 2026.03.27 | ₩30,716 | ₩30,716 | ₩30,716 | ₩30,716 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩30,835 | ₩30,835 | ₩30,835 | ₩30,835 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩31,450 | ₩31,450 | ₩31,338 | ₩31,338 | -0.35% | 1.3천 |
|---|
| 2026.03.24 | ₩31,031 | ₩31,031 | ₩31,031 | ₩31,031 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩31,182 | ₩31,182 | ₩31,182 | ₩31,182 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩31,114 | ₩31,114 | ₩30,511 | ₩30,601 | -1.65% | 7.7만 |
|---|
| 2026.03.19 | ₩31,513 | ₩31,513 | ₩31,513 | ₩31,513 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩31,538 | ₩31,538 | ₩31,538 | ₩31,538 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩32,080 | ₩32,124 | ₩32,080 | ₩32,124 | +0.14% | 300 |
|---|
| 2026.03.16 | ₩32,009 | ₩32,009 | ₩32,009 | ₩32,009 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩31,495 | ₩31,495 | ₩31,495 | ₩31,495 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩31,939 | ₩31,939 | ₩31,933 | ₩31,933 | -0.02% | 300 |
|---|
| 2026.03.11 | ₩32,429 | ₩32,429 | ₩32,363 | ₩32,363 | -0.20% | 100 |
|---|
| 2026.03.10 | ₩32,376 | ₩32,376 | ₩32,376 | ₩32,376 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩32,242 | ₩32,242 | ₩32,242 | ₩32,242 | 0.00% | 1.1만 |
|---|
| 2026.03.06 | ₩32,048 | ₩32,048 | ₩32,048 | ₩32,048 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩32,299 | ₩32,299 | ₩32,299 | ₩32,299 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩33,105 | ₩33,105 | ₩33,105 | ₩33,105 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩32,241 | ₩32,619 | ₩32,241 | ₩32,619 | +1.17% | 600 |
|---|
| 2026.03.02 | ₩33,495 | ₩33,495 | ₩33,495 | ₩33,495 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩34,096 | ₩34,096 | ₩34,096 | ₩34,096 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩34,097 | ₩34,097 | ₩34,097 | ₩34,097 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩34,210 | ₩34,210 | ₩34,210 | ₩34,210 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩33,844 | ₩33,876 | ₩33,844 | ₩33,849 | +0.02% | 200 |
|---|
| 2026.02.23 | ₩33,693 | ₩33,693 | ₩33,693 | ₩33,693 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩33,676 | ₩33,783 | ₩33,676 | ₩33,756 | +0.24% | 300 |
|---|
| 2026.02.19 | ₩33,461 | ₩33,514 | ₩33,461 | ₩33,514 | +0.16% | 100 |
|---|
| 2026.02.18 | ₩33,778 | ₩33,778 | ₩33,778 | ₩33,778 | 0.00% | 200 |
|---|
| 2026.02.17 | ₩33,637 | ₩33,637 | ₩33,637 | ₩33,637 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩33,494 | ₩33,494 | ₩33,494 | ₩33,494 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩33,306 | ₩33,306 | ₩33,306 | ₩33,306 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩33,830 | ₩33,830 | ₩33,830 | ₩33,830 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩33,810 | ₩33,810 | ₩33,742 | ₩33,742 | -0.20% | 200 |
|---|
| 2026.02.09 | ₩33,775 | ₩33,775 | ₩33,775 | ₩33,775 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩33,335 | ₩33,335 | ₩33,335 | ₩33,335 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩32,912 | ₩32,912 | ₩32,744 | ₩32,744 | -0.51% | 200 |
|---|
| 2026.02.04 | ₩33,425 | ₩33,425 | ₩33,425 | ₩33,425 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩33,333 | ₩33,333 | ₩33,333 | ₩33,333 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩33,465 | ₩33,465 | ₩33,465 | ₩33,465 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩33,622 | ₩33,689 | ₩33,330 | ₩33,330 | -0.87% | 500 |
|---|
| 2026.01.29 | ₩33,951 | ₩33,951 | ₩33,951 | ₩33,951 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩33,727 | ₩33,727 | ₩33,727 | ₩33,727 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩34,050 | ₩34,050 | ₩34,050 | ₩34,050 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩33,647 | ₩33,647 | ₩33,500 | ₩33,500 | -0.43% | 300 |
|---|
| 2026.01.23 | ₩33,180 | ₩33,384 | ₩33,180 | ₩33,384 | +0.61% | 500 |
|---|
| 2026.01.22 | ₩33,287 | ₩33,287 | ₩33,287 | ₩33,287 | 0.00% | 400 |
|---|
| 2026.01.21 | ₩32,996 | ₩32,996 | ₩32,996 | ₩32,996 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩32,637 | ₩32,637 | ₩32,637 | ₩32,637 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩33,170 | ₩33,170 | ₩33,170 | ₩33,170 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩33,208 | ₩33,208 | ₩33,208 | ₩33,208 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩33,153 | ₩33,153 | ₩33,153 | ₩33,153 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩32,999 | ₩32,999 | ₩32,999 | ₩32,999 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩33,051 | ₩33,051 | ₩33,051 | ₩33,051 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩32,916 | ₩32,916 | ₩32,916 | ₩32,916 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩32,402 | ₩32,549 | ₩32,402 | ₩32,549 | +0.46% | 600 |
|---|
| 2026.01.07 | ₩32,710 | ₩32,710 | ₩32,587 | ₩32,587 | -0.38% | 500 |
|---|
| 2026.01.06 | ₩32,804 | ₩32,804 | ₩32,804 | ₩32,804 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩32,839 | ₩32,839 | ₩32,839 | ₩32,839 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩32,591 | ₩32,591 | ₩32,591 | ₩32,591 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩32,414 | ₩32,414 | ₩32,414 | ₩32,414 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩32,590 | ₩32,590 | ₩32,525 | ₩32,525 | -0.20% | 700 |
|---|
| 2025.12.29 | ₩32,429 | ₩32,429 | ₩32,429 | ₩32,429 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩32,553 | ₩32,553 | ₩32,553 | ₩32,553 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩32,472 | ₩32,472 | ₩32,472 | ₩32,472 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩32,507 | ₩32,507 | ₩32,507 | ₩32,507 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩32,362 | ₩32,362 | ₩32,334 | ₩32,334 | -0.09% | 300 |
|---|
| 2025.12.19 | ₩32,132 | ₩32,132 | ₩32,132 | ₩32,132 | 0.00% | 400 |
|---|
| 2025.12.18 | ₩33,490 | ₩33,515 | ₩33,490 | ₩33,496 | +0.02% | 1.1천 |
|---|
| 2025.12.17 | ₩33,294 | ₩33,294 | ₩33,294 | ₩33,294 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩33,507 | ₩33,507 | ₩33,507 | ₩33,507 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩33,579 | ₩33,579 | ₩33,579 | ₩33,579 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩33,354 | ₩33,354 | ₩33,354 | ₩33,354 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩33,546 | ₩33,546 | ₩33,546 | ₩33,546 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩33,326 | ₩33,326 | ₩33,326 | ₩33,326 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩32,971 | ₩32,971 | ₩32,971 | ₩32,971 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩33,079 | ₩33,079 | ₩33,079 | ₩33,079 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩33,191 | ₩33,191 | ₩33,191 | ₩33,191 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩33,236 | ₩33,236 | ₩33,236 | ₩33,236 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩32,930 | ₩32,930 | ₩32,930 | ₩32,930 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩32,777 | ₩32,831 | ₩32,777 | ₩32,831 | +0.16% | 300 |
|---|
| 2025.12.01 | ₩32,832 | ₩32,832 | ₩32,832 | ₩32,832 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩32,973 | ₩32,973 | ₩32,973 | ₩32,973 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩32,670 | ₩32,784 | ₩32,670 | ₩32,784 | +0.35% | 200 |
|---|
| 2025.11.25 | ₩32,517 | ₩32,517 | ₩32,517 | ₩32,517 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩32,230 | ₩32,230 | ₩32,230 | ₩32,230 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩32,077 | ₩32,077 | ₩32,077 | ₩32,077 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩31,595 | ₩31,595 | ₩31,595 | ₩31,595 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩32,134 | ₩32,134 | ₩32,134 | ₩32,134 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩32,040 | ₩32,212 | ₩32,040 | ₩32,212 | +0.54% | 400 |
|---|
| 2025.11.17 | ₩32,533 | ₩32,533 | ₩32,533 | ₩32,533 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩32,979 | ₩32,979 | ₩32,979 | ₩32,979 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩33,022 | ₩33,022 | ₩33,022 | ₩33,022 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩33,490 | ₩33,490 | ₩33,490 | ₩33,490 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩33,243 | ₩33,243 | ₩33,243 | ₩33,243 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩32,818 | ₩33,000 | ₩32,818 | ₩33,000 | +0.56% | 200 |
|---|
| 2025.11.07 | ₩32,697 | ₩32,697 | ₩32,697 | ₩32,697 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩32,523 | ₩32,523 | ₩32,474 | ₩32,474 | -0.15% | 100 |
|---|
| 2025.11.05 | ₩32,494 | ₩32,494 | ₩32,494 | ₩32,494 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩32,194 | ₩32,194 | ₩32,194 | ₩32,194 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩32,595 | ₩32,595 | ₩32,595 | ₩32,595 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩32,556 | ₩32,556 | ₩32,556 | ₩32,556 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩32,617 | ₩32,617 | ₩32,617 | ₩32,617 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩32,619 | ₩32,619 | ₩32,619 | ₩32,619 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩32,619 | ₩32,619 | ₩32,619 | ₩32,619 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩32,567 | ₩32,567 | ₩32,567 | ₩32,567 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩32,336 | ₩32,336 | ₩32,336 | ₩32,336 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩32,206 | ₩32,206 | ₩32,206 | ₩32,206 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩32,065 | ₩32,065 | ₩32,065 | ₩32,065 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩32,214 | ₩32,214 | ₩32,209 | ₩32,209 | -0.02% | 300 |
|---|
| 2025.10.20 | ₩32,409 | ₩32,409 | ₩32,409 | ₩32,409 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩32,148 | ₩32,148 | ₩32,148 | ₩32,148 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩32,088 | ₩32,088 | ₩32,088 | ₩32,088 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩31,973 | ₩31,973 | ₩31,973 | ₩31,973 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩31,837 | ₩31,837 | ₩31,837 | ₩31,837 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩31,557 | ₩31,557 | ₩31,557 | ₩31,557 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩31,865 | ₩31,865 | ₩31,306 | ₩31,306 | -1.76% | 200 |
|---|