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 | ₩35,002 | ₩35,002 | ₩35,002 | ₩35,002 | 0.00% | 100 |
| 2026.10.08 | ₩34,566 | ₩34,566 | ₩34,566 | ₩34,566 | 0.00% | 100 |
| 2026.10.07 | ₩34,573 | ₩34,605 | ₩34,573 | ₩34,605 | +0.09% | 200 |
| 2026.10.06 | ₩35,015 | ₩35,015 | ₩35,015 | ₩35,015 | 0.00% | 100 |
| 2026.10.05 | ₩34,881 | ₩34,881 | ₩34,881 | ₩34,881 | 0.00% | 100 |
| 2026.10.02 | ₩34,908 | ₩34,908 | ₩34,881 | ₩34,881 | -0.08% | 300 |
| 2026.10.01 | ₩34,641 | ₩34,641 | ₩34,641 | ₩34,641 | 0.00% | 100 |
| 2026.09.30 | ₩35,131 | ₩35,131 | ₩35,131 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,131 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩35,284 | ₩35,284 | ₩35,284 | ₩35,284 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩35,513 | ₩35,513 | ₩35,513 | ₩35,513 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩35,672 | ₩35,766 | ₩35,672 | ₩35,766 | +0.26% | 1.2천 |
|---|
| 2026.09.24 | ₩35,431 | ₩35,431 | ₩35,431 | ₩35,431 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩35,659 | ₩35,659 | ₩35,659 | ₩35,659 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩36,283 | ₩36,283 | ₩36,283 | ₩36,283 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩36,128 | ₩36,128 | ₩36,075 | ₩36,127 | -0.00% | 700 |
|---|
| 2026.09.18 | ₩35,887 | ₩35,887 | ₩35,887 | ₩35,887 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩36,363 | ₩36,363 | ₩36,292 | ₩36,292 | -0.20% | 100 |
|---|
| 2026.09.16 | ₩35,927 | ₩35,927 | ₩35,927 | ₩35,927 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩36,077 | ₩36,077 | ₩36,077 | ₩36,077 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩36,370 | ₩36,370 | ₩36,370 | ₩36,370 | 0.00% | 400 |
|---|
| 2026.09.11 | ₩36,531 | ₩36,531 | ₩36,531 | ₩36,531 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩36,151 | ₩36,151 | ₩36,151 | ₩36,151 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩36,464 | ₩36,464 | ₩36,464 | ₩36,464 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩36,826 | ₩36,826 | ₩36,826 | ₩36,826 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩36,926 | ₩36,926 | ₩36,926 | ₩36,926 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩37,109 | ₩37,109 | ₩37,109 | ₩37,109 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩36,548 | ₩36,548 | ₩36,548 | ₩36,548 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩36,946 | ₩36,946 | ₩36,437 | ₩36,437 | -1.38% | 200 |
|---|
| 2026.08.31 | ₩37,651 | ₩37,651 | ₩37,098 | ₩37,098 | -1.47% | 300 |
|---|
| 2026.08.28 | ₩36,839 | ₩36,973 | ₩36,839 | ₩36,898 | +0.16% | 800 |
|---|
| 2026.08.27 | ₩36,905 | ₩36,905 | ₩36,905 | ₩36,905 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩36,987 | ₩36,987 | ₩36,913 | ₩36,913 | -0.20% | 600 |
|---|
| 2026.08.25 | ₩37,094 | ₩37,121 | ₩37,094 | ₩37,111 | +0.05% | 4천 |
|---|
| 2026.08.24 | ₩36,773 | ₩36,799 | ₩36,773 | ₩36,799 | +0.07% | 400 |
|---|
| 2026.08.21 | ₩36,812 | ₩36,812 | ₩36,812 | ₩36,812 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩36,571 | ₩36,584 | ₩36,464 | ₩36,464 | -0.29% | 900 |
|---|
| 2026.08.19 | ₩36,544 | ₩36,558 | ₩36,169 | ₩36,236 | -0.84% | 5.3만 |
|---|
| 2026.08.18 | ₩36,449 | ₩36,464 | ₩36,366 | ₩36,366 | -0.23% | 4.2천 |
|---|
| 2026.08.17 | ₩36,655 | ₩36,655 | ₩36,655 | ₩36,655 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩36,772 | ₩36,772 | ₩36,763 | ₩36,763 | -0.03% | 200 |
|---|
| 2026.08.13 | ₩36,737 | ₩36,737 | ₩36,737 | ₩36,737 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩36,786 | ₩36,786 | ₩36,786 | ₩36,786 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩36,621 | ₩36,621 | ₩36,621 | ₩36,621 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩36,638 | ₩36,651 | ₩36,584 | ₩36,651 | +0.04% | 500 |
|---|
| 2026.08.07 | ₩37,215 | ₩37,215 | ₩36,630 | ₩36,630 | -1.57% | 100 |
|---|
| 2026.08.06 | ₩36,263 | ₩36,263 | ₩36,115 | ₩36,169 | -0.26% | 2.6천 |
|---|
| 2026.08.05 | ₩36,067 | ₩36,067 | ₩36,067 | ₩36,067 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩35,817 | ₩35,817 | ₩35,817 | ₩35,817 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩35,485 | ₩35,538 | ₩35,485 | ₩35,538 | +0.15% | 300 |
|---|
| 2026.07.31 | ₩35,391 | ₩35,518 | ₩35,391 | ₩35,518 | +0.36% | 400 |
|---|
| 2026.07.30 | ₩35,855 | ₩35,855 | ₩35,855 | ₩35,855 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩35,136 | ₩35,136 | ₩35,107 | ₩35,107 | -0.08% | 200 |
|---|
| 2026.07.28 | ₩35,013 | ₩35,013 | ₩35,013 | ₩35,013 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩34,948 | ₩34,948 | ₩34,767 | ₩34,767 | -0.52% | 100 |
|---|
| 2026.07.24 | ₩34,385 | ₩34,385 | ₩34,385 | ₩34,385 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩34,170 | ₩34,193 | ₩34,170 | ₩34,193 | +0.07% | 400 |
|---|
| 2026.07.22 | ₩35,002 | ₩35,002 | ₩34,731 | ₩34,731 | -0.77% | 200 |
|---|
| 2026.07.21 | ₩34,566 | ₩34,566 | ₩34,566 | ₩34,566 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩34,260 | ₩34,260 | ₩34,260 | ₩34,260 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩34,431 | ₩34,431 | ₩34,431 | ₩34,431 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩34,479 | ₩34,492 | ₩34,424 | ₩34,424 | -0.16% | 600 |
|---|
| 2026.07.15 | ₩34,512 | ₩34,512 | ₩34,512 | ₩34,512 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩34,305 | ₩34,305 | ₩34,305 | ₩34,305 | 0.00% | 300 |
|---|
| 2026.07.13 | ₩34,546 | ₩34,546 | ₩34,144 | ₩34,144 | -1.16% | 300 |
|---|
| 2026.07.10 | ₩34,385 | ₩34,385 | ₩34,331 | ₩34,331 | -0.16% | 300 |
|---|
| 2026.07.09 | ₩34,372 | ₩34,385 | ₩34,298 | ₩34,298 | -0.21% | 2.7천 |
|---|
| 2026.07.08 | ₩34,077 | ₩34,077 | ₩34,077 | ₩34,077 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩34,617 | ₩34,617 | ₩34,617 | ₩34,617 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩34,801 | ₩34,801 | ₩34,801 | ₩34,801 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩34,525 | ₩34,525 | ₩34,525 | ₩34,525 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩34,050 | ₩34,050 | ₩33,862 | ₩33,937 | -0.33% | 700 |
|---|
| 2026.06.30 | ₩33,929 | ₩34,023 | ₩33,929 | ₩34,007 | +0.23% | 900 |
|---|
| 2026.06.29 | ₩33,909 | ₩33,969 | ₩33,782 | ₩33,894 | -0.04% | 1.2천 |
|---|
| 2026.06.26 | ₩33,727 | ₩33,727 | ₩33,727 | ₩33,727 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,862 | ₩33,862 | ₩33,862 | ₩33,862 | 0.00% | 600 |
|---|
| 2026.06.24 | ₩33,592 | ₩33,592 | ₩33,592 | ₩33,592 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩33,688 | ₩33,688 | ₩33,688 | ₩33,688 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩34,070 | ₩34,070 | ₩34,070 | ₩34,070 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩34,070 | ₩34,070 | ₩34,070 | ₩34,070 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩34,001 | ₩34,001 | ₩34,001 | ₩34,001 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩34,479 | ₩34,479 | ₩34,319 | ₩34,319 | -0.46% | 300 |
|---|
| 2026.06.15 | ₩34,165 | ₩34,165 | ₩34,165 | ₩34,165 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩34,070 | ₩34,070 | ₩34,070 | ₩34,070 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩33,580 | ₩33,995 | ₩33,433 | ₩33,995 | +1.23% | 200 |
|---|
| 2026.06.10 | ₩33,364 | ₩33,364 | ₩33,311 | ₩33,311 | -0.16% | 300 |
|---|
| 2026.06.09 | ₩33,902 | ₩33,902 | ₩33,500 | ₩33,621 | -0.83% | 700 |
|---|
| 2026.06.08 | ₩33,661 | ₩33,661 | ₩33,661 | ₩33,661 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,614 | ₩33,614 | ₩33,614 | ₩33,614 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩34,145 | ₩34,145 | ₩34,145 | ₩34,145 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,866 | ₩33,866 | ₩33,866 | ₩33,866 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩34,372 | ₩34,372 | ₩34,372 | ₩34,372 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩34,157 | ₩34,294 | ₩34,157 | ₩34,294 | +0.40% | 200 |
|---|
| 2026.05.29 | ₩34,432 | ₩34,432 | ₩34,432 | ₩34,432 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩34,043 | ₩34,191 | ₩34,043 | ₩34,191 | +0.43% | 100 |
|---|
| 2026.05.27 | ₩34,238 | ₩34,238 | ₩34,238 | ₩34,238 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩34,110 | ₩34,110 | ₩34,110 | ₩34,110 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,929 | ₩33,929 | ₩33,929 | ₩33,929 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,995 | ₩33,995 | ₩33,995 | ₩33,995 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,902 | ₩33,926 | ₩33,902 | ₩33,926 | +0.07% | 100 |
|---|
| 2026.05.19 | ₩33,473 | ₩33,473 | ₩33,473 | ₩33,473 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩33,473 | ₩33,574 | ₩33,460 | ₩33,574 | +0.30% | 300 |
|---|
| 2026.05.15 | ₩33,158 | ₩33,158 | ₩33,158 | ₩33,158 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,513 | ₩33,513 | ₩33,458 | ₩33,458 | -0.16% | 100 |
|---|
| 2026.05.13 | ₩33,580 | ₩33,580 | ₩33,580 | ₩33,580 | 0.00% | 500 |
|---|
| 2026.05.12 | ₩33,312 | ₩33,452 | ₩33,285 | ₩33,452 | +0.42% | 4.7천 |
|---|
| 2026.05.11 | ₩33,725 | ₩33,725 | ₩33,725 | ₩33,725 | 0.00% | 200 |
|---|
| 2026.05.08 | ₩33,862 | ₩33,862 | ₩33,768 | ₩33,768 | -0.28% | 200 |
|---|
| 2026.05.07 | ₩33,835 | ₩33,835 | ₩33,523 | ₩33,523 | -0.92% | 400 |
|---|
| 2026.05.06 | ₩33,949 | ₩33,949 | ₩33,949 | ₩33,949 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩32,937 | ₩33,057 | ₩32,937 | ₩33,057 | +0.37% | 900 |
|---|
| 2026.05.04 | ₩32,937 | ₩32,937 | ₩32,671 | ₩32,671 | -0.81% | 400 |
|---|
| 2026.05.01 | ₩33,245 | ₩33,245 | ₩33,209 | ₩33,209 | -0.11% | 200 |
|---|
| 2026.04.30 | ₩33,124 | ₩33,124 | ₩33,124 | ₩33,124 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩32,722 | ₩32,722 | ₩32,534 | ₩32,581 | -0.43% | 9.3천 |
|---|
| 2026.04.28 | ₩32,817 | ₩32,817 | ₩32,817 | ₩32,817 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩32,910 | ₩32,910 | ₩32,910 | ₩32,910 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩32,832 | ₩32,832 | ₩32,832 | ₩32,832 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩32,731 | ₩32,731 | ₩32,731 | ₩32,731 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,248 | ₩33,248 | ₩33,248 | ₩33,248 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,044 | ₩33,044 | ₩33,044 | ₩33,044 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩33,714 | ₩33,779 | ₩33,714 | ₩33,779 | +0.19% | 100 |
|---|
| 2026.04.17 | ₩34,003 | ₩34,003 | ₩34,003 | ₩34,003 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩33,512 | ₩33,512 | ₩33,409 | ₩33,409 | -0.31% | 1.2천 |
|---|
| 2026.04.15 | ₩33,558 | ₩33,558 | ₩33,558 | ₩33,558 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,641 | ₩33,641 | ₩33,629 | ₩33,629 | -0.04% | 200 |
|---|
| 2026.04.13 | ₩33,091 | ₩33,418 | ₩33,091 | ₩33,418 | +0.99% | 300 |
|---|
| 2026.04.10 | ₩33,246 | ₩33,246 | ₩33,246 | ₩33,246 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,126 | ₩33,126 | ₩33,126 | ₩33,126 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,191 | ₩33,191 | ₩33,151 | ₩33,158 | -0.10% | 500 |
|---|
| 2026.04.07 | ₩32,107 | ₩32,107 | ₩32,107 | ₩32,107 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,198 | ₩32,198 | ₩32,198 | ₩32,198 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩31,985 | ₩32,065 | ₩31,985 | ₩32,065 | +0.25% | 1.2천 |
|---|
| 2026.04.01 | ₩32,267 | ₩32,267 | ₩32,267 | ₩32,267 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩31,802 | ₩31,802 | ₩31,802 | ₩31,802 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩30,791 | ₩30,791 | ₩30,784 | ₩30,784 | -0.02% | 500 |
|---|
| 2026.03.27 | ₩30,715 | ₩30,715 | ₩30,715 | ₩30,715 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩30,834 | ₩30,834 | ₩30,834 | ₩30,834 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩31,448 | ₩31,448 | ₩31,337 | ₩31,337 | -0.35% | 1.3천 |
|---|
| 2026.03.24 | ₩31,030 | ₩31,030 | ₩31,030 | ₩31,030 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩31,180 | ₩31,180 | ₩31,180 | ₩31,180 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩31,113 | ₩31,113 | ₩30,509 | ₩30,599 | -1.65% | 7.7만 |
|---|
| 2026.03.19 | ₩31,511 | ₩31,511 | ₩31,511 | ₩31,511 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩31,537 | ₩31,537 | ₩31,537 | ₩31,537 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩32,078 | ₩32,123 | ₩32,078 | ₩32,123 | +0.14% | 300 |
|---|
| 2026.03.16 | ₩32,007 | ₩32,007 | ₩32,007 | ₩32,007 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩31,494 | ₩31,494 | ₩31,494 | ₩31,494 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩31,938 | ₩31,938 | ₩31,931 | ₩31,931 | -0.02% | 300 |
|---|
| 2026.03.11 | ₩32,427 | ₩32,427 | ₩32,361 | ₩32,361 | -0.20% | 100 |
|---|
| 2026.03.10 | ₩32,375 | ₩32,375 | ₩32,375 | ₩32,375 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩32,241 | ₩32,241 | ₩32,241 | ₩32,241 | 0.00% | 1.1만 |
|---|
| 2026.03.06 | ₩32,046 | ₩32,046 | ₩32,046 | ₩32,046 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩32,297 | ₩32,297 | ₩32,297 | ₩32,297 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩33,103 | ₩33,103 | ₩33,103 | ₩33,103 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩32,239 | ₩32,618 | ₩32,239 | ₩32,618 | +1.17% | 600 |
|---|
| 2026.03.02 | ₩33,493 | ₩33,493 | ₩33,493 | ₩33,493 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩34,094 | ₩34,094 | ₩34,094 | ₩34,094 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩34,095 | ₩34,095 | ₩34,095 | ₩34,095 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩34,208 | ₩34,208 | ₩34,208 | ₩34,208 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩33,842 | ₩33,874 | ₩33,842 | ₩33,847 | +0.02% | 200 |
|---|
| 2026.02.23 | ₩33,692 | ₩33,692 | ₩33,692 | ₩33,692 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩33,674 | ₩33,782 | ₩33,674 | ₩33,755 | +0.24% | 300 |
|---|
| 2026.02.19 | ₩33,460 | ₩33,512 | ₩33,460 | ₩33,512 | +0.16% | 100 |
|---|
| 2026.02.18 | ₩33,776 | ₩33,776 | ₩33,776 | ₩33,776 | 0.00% | 200 |
|---|
| 2026.02.17 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩33,492 | ₩33,492 | ₩33,492 | ₩33,492 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩33,304 | ₩33,304 | ₩33,304 | ₩33,304 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩33,828 | ₩33,828 | ₩33,828 | ₩33,828 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩33,808 | ₩33,808 | ₩33,740 | ₩33,740 | -0.20% | 200 |
|---|
| 2026.02.09 | ₩33,774 | ₩33,774 | ₩33,774 | ₩33,774 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩33,334 | ₩33,334 | ₩33,334 | ₩33,334 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩32,910 | ₩32,910 | ₩32,742 | ₩32,742 | -0.51% | 200 |
|---|
| 2026.02.04 | ₩33,423 | ₩33,423 | ₩33,423 | ₩33,423 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩33,331 | ₩33,331 | ₩33,331 | ₩33,331 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩33,464 | ₩33,464 | ₩33,464 | ₩33,464 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩33,621 | ₩33,688 | ₩33,328 | ₩33,328 | -0.87% | 500 |
|---|
| 2026.01.29 | ₩33,949 | ₩33,949 | ₩33,949 | ₩33,949 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩33,725 | ₩33,725 | ₩33,725 | ₩33,725 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩34,048 | ₩34,048 | ₩34,048 | ₩34,048 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩33,645 | ₩33,645 | ₩33,499 | ₩33,499 | -0.43% | 300 |
|---|
| 2026.01.23 | ₩33,178 | ₩33,382 | ₩33,178 | ₩33,382 | +0.61% | 500 |
|---|
| 2026.01.22 | ₩33,285 | ₩33,285 | ₩33,285 | ₩33,285 | 0.00% | 400 |
|---|
| 2026.01.21 | ₩32,994 | ₩32,994 | ₩32,994 | ₩32,994 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩32,635 | ₩32,635 | ₩32,635 | ₩32,635 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩33,169 | ₩33,169 | ₩33,169 | ₩33,169 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩33,206 | ₩33,206 | ₩33,206 | ₩33,206 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩33,151 | ₩33,151 | ₩33,151 | ₩33,151 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩32,997 | ₩32,997 | ₩32,997 | ₩32,997 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩33,049 | ₩33,049 | ₩33,049 | ₩33,049 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩32,914 | ₩32,914 | ₩32,914 | ₩32,914 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩32,400 | ₩32,548 | ₩32,400 | ₩32,548 | +0.46% | 600 |
|---|
| 2026.01.07 | ₩32,709 | ₩32,709 | ₩32,585 | ₩32,585 | -0.38% | 500 |
|---|
| 2026.01.06 | ₩32,803 | ₩32,803 | ₩32,803 | ₩32,803 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩32,837 | ₩32,837 | ₩32,837 | ₩32,837 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩32,589 | ₩32,589 | ₩32,589 | ₩32,589 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩32,412 | ₩32,412 | ₩32,412 | ₩32,412 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩32,588 | ₩32,588 | ₩32,524 | ₩32,524 | -0.20% | 700 |
|---|
| 2025.12.29 | ₩32,427 | ₩32,427 | ₩32,427 | ₩32,427 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩32,552 | ₩32,552 | ₩32,552 | ₩32,552 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩32,470 | ₩32,470 | ₩32,470 | ₩32,470 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩32,505 | ₩32,505 | ₩32,505 | ₩32,505 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩32,360 | ₩32,360 | ₩32,332 | ₩32,332 | -0.09% | 300 |
|---|
| 2025.12.19 | ₩32,131 | ₩32,131 | ₩32,131 | ₩32,131 | 0.00% | 400 |
|---|
| 2025.12.18 | ₩33,488 | ₩33,513 | ₩33,488 | ₩33,495 | +0.02% | 1.1천 |
|---|
| 2025.12.17 | ₩33,292 | ₩33,292 | ₩33,292 | ₩33,292 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩33,505 | ₩33,505 | ₩33,505 | ₩33,505 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩33,578 | ₩33,578 | ₩33,578 | ₩33,578 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩33,352 | ₩33,352 | ₩33,352 | ₩33,352 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩33,544 | ₩33,544 | ₩33,544 | ₩33,544 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩33,324 | ₩33,324 | ₩33,324 | ₩33,324 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩32,969 | ₩32,969 | ₩32,969 | ₩32,969 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩33,077 | ₩33,077 | ₩33,077 | ₩33,077 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩33,189 | ₩33,189 | ₩33,189 | ₩33,189 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩33,234 | ₩33,234 | ₩33,234 | ₩33,234 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩32,929 | ₩32,929 | ₩32,929 | ₩32,929 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩32,776 | ₩32,829 | ₩32,776 | ₩32,829 | +0.16% | 300 |
|---|
| 2025.12.01 | ₩32,831 | ₩32,831 | ₩32,831 | ₩32,831 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩32,972 | ₩32,972 | ₩32,972 | ₩32,972 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩32,668 | ₩32,782 | ₩32,668 | ₩32,782 | +0.35% | 200 |
|---|
| 2025.11.25 | ₩32,516 | ₩32,516 | ₩32,516 | ₩32,516 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩32,229 | ₩32,229 | ₩32,229 | ₩32,229 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩32,076 | ₩32,076 | ₩32,076 | ₩32,076 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩31,593 | ₩31,593 | ₩31,593 | ₩31,593 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩32,132 | ₩32,132 | ₩32,132 | ₩32,132 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩32,038 | ₩32,210 | ₩32,038 | ₩32,210 | +0.54% | 400 |
|---|
| 2025.11.17 | ₩32,532 | ₩32,532 | ₩32,532 | ₩32,532 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩32,977 | ₩32,977 | ₩32,977 | ₩32,977 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩33,020 | ₩33,020 | ₩33,020 | ₩33,020 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩33,488 | ₩33,488 | ₩33,488 | ₩33,488 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩33,241 | ₩33,241 | ₩33,241 | ₩33,241 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩32,816 | ₩32,998 | ₩32,816 | ₩32,998 | +0.56% | 200 |
|---|
| 2025.11.07 | ₩32,695 | ₩32,695 | ₩32,695 | ₩32,695 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩32,521 | ₩32,521 | ₩32,473 | ₩32,473 | -0.15% | 100 |
|---|
| 2025.11.05 | ₩32,493 | ₩32,493 | ₩32,493 | ₩32,493 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩32,192 | ₩32,192 | ₩32,192 | ₩32,192 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩32,593 | ₩32,593 | ₩32,593 | ₩32,593 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩32,554 | ₩32,554 | ₩32,554 | ₩32,554 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩32,615 | ₩32,615 | ₩32,615 | ₩32,615 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩32,618 | ₩32,618 | ₩32,618 | ₩32,618 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩32,618 | ₩32,618 | ₩32,618 | ₩32,618 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩32,565 | ₩32,565 | ₩32,565 | ₩32,565 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩32,335 | ₩32,335 | ₩32,335 | ₩32,335 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩32,204 | ₩32,204 | ₩32,204 | ₩32,204 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩32,064 | ₩32,064 | ₩32,064 | ₩32,064 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩32,213 | ₩32,213 | ₩32,207 | ₩32,207 | -0.02% | 300 |
|---|
| 2025.10.20 | ₩32,407 | ₩32,407 | ₩32,407 | ₩32,407 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩32,147 | ₩32,147 | ₩32,147 | ₩32,147 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩32,086 | ₩32,086 | ₩32,086 | ₩32,086 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩31,971 | ₩31,971 | ₩31,971 | ₩31,971 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩31,836 | ₩31,836 | ₩31,836 | ₩31,836 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩31,555 | ₩31,555 | ₩31,555 | ₩31,555 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩31,864 | ₩31,864 | ₩31,305 | ₩31,305 | -1.76% | 200 |
|---|