시장 데이터를 불러오는 중
전체 종목
Harbor Human Capital Factor US Large Cap ETF 과거 주가
Harbor Human Capital Factor US Large Cap ETF · HAPI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Harbor Human Capital Factor US Large Cap ETF · HAPI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩62,919 | ₩63,081 | ₩62,919 | ₩63,081 | +0.26% | 800 |
| 2026.10.08 | ₩62,706 | ₩62,706 | ₩62,490 | ₩62,691 | -0.02% | 1.1천 |
| 2026.10.07 | ₩62,476 | ₩62,778 | ₩62,423 | ₩62,750 | +0.44% | 1천 |
| 2026.10.06 | ₩62,841 | ₩62,986 | ₩62,841 | ₩62,869 | +0.04% | 1.5천 |
| 2026.10.05 | ₩61,967 | ₩62,396 | ₩61,940 | ₩62,298 | +0.53% | 7.7천 |
| 2026.10.02 | ₩61,846 | ₩61,967 | ₩61,846 | ₩61,945 | +0.16% | 6.7천 |
| 2026.10.01 | ₩61,323 | ₩61,645 | ₩61,323 | ₩61,540 | +0.35% | 8.1천 |
| 2026.09.30 | ₩61,859 | ₩61,859 | ₩61,417 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,417 |
| -0.72% |
| 4.6천 |
| 2026.09.29 | ₩61,323 | ₩61,461 | ₩61,323 | ₩61,461 | +0.23% | 500 |
|---|
| 2026.09.28 | ₩61,551 | ₩61,658 | ₩61,476 | ₩61,476 | -0.12% | 1.8천 |
|---|
| 2026.09.25 | ₩61,994 | ₩62,036 | ₩61,994 | ₩62,036 | +0.07% | 1.6천 |
|---|
| 2026.09.24 | ₩61,578 | ₩61,846 | ₩61,578 | ₩61,798 | +0.36% | 6.9천 |
|---|
| 2026.09.23 | ₩61,792 | ₩61,792 | ₩61,585 | ₩61,585 | -0.34% | 300 |
|---|
| 2026.09.22 | ₩62,101 | ₩62,101 | ₩62,015 | ₩62,015 | -0.14% | 4.8천 |
|---|
| 2026.09.21 | ₩61,698 | ₩62,409 | ₩61,698 | ₩62,327 | +1.02% | 6.4천 |
|---|
| 2026.09.18 | ₩61,605 | ₩61,605 | ₩61,209 | ₩61,320 | -0.46% | 7.6천 |
|---|
| 2026.09.17 | ₩61,350 | ₩61,484 | ₩61,350 | ₩61,483 | +0.22% | 2.1천 |
|---|
| 2026.09.16 | ₩61,484 | ₩61,484 | ₩60,599 | ₩60,965 | -0.84% | 1만 |
|---|
| 2026.09.15 | ₩61,605 | ₩61,605 | ₩61,176 | ₩61,218 | -0.63% | 900 |
|---|
| 2026.09.14 | ₩61,692 | ₩61,799 | ₩61,658 | ₩61,692 | 0.00% | 1.7천 |
|---|
| 2026.09.11 | ₩61,748 | ₩61,748 | ₩61,748 | ₩61,748 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩60,867 | ₩61,017 | ₩60,867 | ₩61,017 | +0.25% | 1천 |
|---|
| 2026.09.09 | ₩61,357 | ₩61,357 | ₩61,330 | ₩61,330 | -0.04% | 1천 |
|---|
| 2026.09.08 | ₩61,967 | ₩61,967 | ₩61,551 | ₩61,618 | -0.56% | 3.8천 |
|---|
| 2026.09.04 | ₩62,128 | ₩62,289 | ₩62,128 | ₩62,175 | +0.08% | 2.3천 |
|---|
| 2026.09.03 | ₩62,342 | ₩62,610 | ₩62,268 | ₩62,503 | +0.26% | 5.1천 |
|---|
| 2026.09.02 | ₩62,047 | ₩62,087 | ₩61,913 | ₩61,920 | -0.21% | 6천 |
|---|
| 2026.09.01 | ₩61,631 | ₩61,698 | ₩61,631 | ₩61,698 | +0.11% | 4.3천 |
|---|
| 2026.08.31 | ₩62,181 | ₩62,181 | ₩62,061 | ₩62,117 | -0.10% | 2.2천 |
|---|
| 2026.08.28 | ₩62,557 | ₩62,637 | ₩62,557 | ₩62,571 | +0.02% | 1.2천 |
|---|
| 2026.08.27 | ₩62,537 | ₩62,563 | ₩62,537 | ₩62,563 | +0.04% | 700 |
|---|
| 2026.08.26 | ₩62,356 | ₩62,373 | ₩62,356 | ₩62,373 | +0.03% | 500 |
|---|
| 2026.08.25 | ₩62,235 | ₩62,346 | ₩62,235 | ₩62,346 | +0.18% | 600 |
|---|
| 2026.08.24 | ₩62,087 | ₩62,099 | ₩62,087 | ₩62,099 | +0.02% | 1천 |
|---|
| 2026.08.21 | ₩62,087 | ₩62,101 | ₩61,972 | ₩61,972 | -0.19% | 1.1천 |
|---|
| 2026.08.20 | ₩62,134 | ₩62,134 | ₩61,751 | ₩61,751 | -0.62% | 2.5천 |
|---|
| 2026.08.19 | ₩62,322 | ₩62,322 | ₩62,228 | ₩62,228 | -0.15% | 500 |
|---|
| 2026.08.18 | ₩61,806 | ₩62,074 | ₩61,806 | ₩61,858 | +0.08% | 1천 |
|---|
| 2026.08.17 | ₩62,107 | ₩62,107 | ₩62,107 | ₩62,107 | 0.00% | 500 |
|---|
| 2026.08.14 | ₩62,624 | ₩62,677 | ₩62,530 | ₩62,530 | -0.15% | 500 |
|---|
| 2026.08.13 | ₩62,543 | ₩62,597 | ₩62,543 | ₩62,597 | +0.09% | 400 |
|---|
| 2026.08.12 | ₩62,664 | ₩62,664 | ₩62,195 | ₩62,429 | -0.37% | 1.1천 |
|---|
| 2026.08.11 | ₩62,289 | ₩62,557 | ₩62,221 | ₩62,221 | -0.11% | 2천 |
|---|
| 2026.08.10 | ₩62,235 | ₩62,557 | ₩62,235 | ₩62,362 | +0.20% | 5.9천 |
|---|
| 2026.08.07 | ₩62,074 | ₩62,423 | ₩62,074 | ₩62,225 | +0.24% | 3.2천 |
|---|
| 2026.08.06 | ₩61,847 | ₩61,847 | ₩61,847 | ₩61,847 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩62,651 | ₩62,651 | ₩62,087 | ₩62,095 | -0.89% | 700 |
|---|
| 2026.08.04 | ₩61,108 | ₩62,262 | ₩61,108 | ₩62,129 | +1.67% | 1.9천 |
|---|
| 2026.08.03 | ₩61,135 | ₩61,276 | ₩61,135 | ₩61,154 | +0.03% | 2.5천 |
|---|
| 2026.07.31 | ₩59,949 | ₩60,404 | ₩59,949 | ₩60,404 | +0.76% | 1.1천 |
|---|
| 2026.07.30 | ₩59,104 | ₩60,156 | ₩59,104 | ₩59,623 | +0.88% | 5.7천 |
|---|
| 2026.07.29 | ₩59,540 | ₩59,754 | ₩59,030 | ₩59,030 | -0.86% | 1.2천 |
|---|
| 2026.07.28 | ₩59,928 | ₩60,116 | ₩59,895 | ₩59,895 | -0.06% | 1.5천 |
|---|
| 2026.07.27 | ₩59,794 | ₩59,794 | ₩59,325 | ₩59,526 | -0.45% | 1천 |
|---|
| 2026.07.24 | ₩59,110 | ₩59,533 | ₩59,110 | ₩59,251 | +0.24% | 2.6천 |
|---|
| 2026.07.23 | ₩59,002 | ₩59,002 | ₩58,882 | ₩58,882 | -0.20% | 1천 |
|---|
| 2026.07.22 | ₩59,540 | ₩59,794 | ₩59,517 | ₩59,517 | -0.04% | 1.4천 |
|---|
| 2026.07.21 | ₩59,707 | ₩59,707 | ₩59,707 | ₩59,707 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩59,607 | ₩59,727 | ₩59,432 | ₩59,432 | -0.29% | 1.7천 |
|---|
| 2026.07.17 | ₩59,312 | ₩59,794 | ₩59,312 | ₩59,637 | +0.55% | 1.2천 |
|---|
| 2026.07.16 | ₩60,130 | ₩60,130 | ₩60,130 | ₩60,130 | 0.00% | 300 |
|---|
| 2026.07.15 | ₩60,076 | ₩60,335 | ₩60,076 | ₩60,335 | +0.43% | 300 |
|---|
| 2026.07.14 | ₩60,136 | ₩60,136 | ₩60,136 | ₩60,136 | 0.00% | 300 |
|---|
| 2026.07.13 | ₩60,156 | ₩60,210 | ₩60,156 | ₩60,197 | +0.07% | 900 |
|---|
| 2026.07.10 | ₩59,875 | ₩60,343 | ₩59,875 | ₩60,343 | +0.78% | 600 |
|---|
| 2026.07.09 | ₩59,459 | ₩59,982 | ₩59,459 | ₩59,982 | +0.88% | 1.6천 |
|---|
| 2026.07.08 | ₩59,607 | ₩59,607 | ₩59,191 | ₩59,580 | -0.04% | 1천 |
|---|
| 2026.07.07 | ₩59,942 | ₩59,942 | ₩59,660 | ₩59,848 | -0.16% | 2천 |
|---|
| 2026.07.06 | ₩59,861 | ₩60,009 | ₩59,741 | ₩59,969 | +0.18% | 2.2천 |
|---|
| 2026.07.02 | ₩59,955 | ₩59,955 | ₩59,459 | ₩59,594 | -0.60% | 700 |
|---|
| 2026.07.01 | ₩59,566 | ₩59,835 | ₩59,553 | ₩59,607 | +0.07% | 4.2천 |
|---|
| 2026.06.30 | ₩59,432 | ₩59,640 | ₩59,372 | ₩59,523 | +0.15% | 800 |
|---|
| 2026.06.29 | ₩59,110 | ₩59,231 | ₩59,110 | ₩59,218 | +0.18% | 900 |
|---|
| 2026.06.26 | ₩58,467 | ₩58,467 | ₩58,359 | ₩58,428 | -0.07% | 3.2천 |
|---|
| 2026.06.25 | ₩58,494 | ₩58,614 | ₩58,239 | ₩58,241 | -0.43% | 700 |
|---|
| 2026.06.24 | ₩58,829 | ₩58,896 | ₩58,444 | ₩58,444 | -0.65% | 1.2천 |
|---|
| 2026.06.23 | ₩58,715 | ₩58,715 | ₩58,547 | ₩58,656 | -0.10% | 1.3천 |
|---|
| 2026.06.22 | ₩59,325 | ₩59,325 | ₩59,090 | ₩59,090 | -0.40% | 600 |
|---|
| 2026.06.18 | ₩59,352 | ₩59,440 | ₩59,352 | ₩59,440 | +0.15% | 2.3천 |
|---|
| 2026.06.17 | ₩59,767 | ₩59,995 | ₩58,908 | ₩58,908 | -1.44% | 3천 |
|---|
| 2026.06.16 | ₩60,056 | ₩60,130 | ₩59,853 | ₩59,853 | -0.34% | 2.4천 |
|---|
| 2026.06.15 | ₩59,969 | ₩60,197 | ₩59,969 | ₩60,033 | +0.11% | 5천 |
|---|
| 2026.06.12 | ₩58,896 | ₩59,312 | ₩58,896 | ₩59,203 | +0.52% | 1.1천 |
|---|
| 2026.06.11 | ₩58,373 | ₩58,954 | ₩58,156 | ₩58,954 | +0.99% | 1.3천 |
|---|
| 2026.06.10 | ₩58,822 | ₩58,822 | ₩58,213 | ₩58,213 | -1.03% | 3천 |
|---|
| 2026.06.09 | ₩59,612 | ₩59,612 | ₩58,480 | ₩58,813 | -1.34% | 1.7천 |
|---|
| 2026.06.08 | ₩59,352 | ₩59,352 | ₩59,063 | ₩59,063 | -0.49% | 7.8천 |
|---|
| 2026.06.05 | ₩59,888 | ₩59,888 | ₩59,164 | ₩59,164 | -1.21% | 600 |
|---|
| 2026.06.04 | ₩60,062 | ₩60,545 | ₩60,062 | ₩60,425 | +0.60% | 4.6천 |
|---|
| 2026.06.03 | ₩59,942 | ₩59,942 | ₩59,859 | ₩59,859 | -0.14% | 500 |
|---|
| 2026.06.02 | ₩59,989 | ₩60,284 | ₩59,902 | ₩60,284 | +0.49% | 600 |
|---|
| 2026.06.01 | ₩59,110 | ₩59,935 | ₩59,110 | ₩59,935 | +1.40% | 2천 |
|---|
| 2026.05.29 | ₩59,727 | ₩60,022 | ₩59,727 | ₩59,910 | +0.31% | 4.5천 |
|---|
| 2026.05.28 | ₩59,566 | ₩59,767 | ₩59,472 | ₩59,767 | +0.34% | 1.7천 |
|---|
| 2026.05.27 | ₩59,472 | ₩59,700 | ₩59,472 | ₩59,700 | +0.38% | 800 |
|---|
| 2026.05.26 | ₩59,835 | ₩59,835 | ₩59,526 | ₩59,540 | -0.49% | 2.1천 |
|---|
| 2026.05.22 | ₩59,298 | ₩59,633 | ₩59,298 | ₩59,540 | +0.41% | 400 |
|---|
| 2026.05.21 | ₩59,171 | ₩59,171 | ₩59,124 | ₩59,139 | -0.05% | 600 |
|---|
| 2026.05.20 | ₩58,473 | ₩58,933 | ₩58,473 | ₩58,933 | +0.79% | 2.2천 |
|---|
| 2026.05.19 | ₩58,755 | ₩58,755 | ₩58,441 | ₩58,441 | -0.53% | 500 |
|---|
| 2026.05.18 | ₩58,762 | ₩58,936 | ₩58,762 | ₩58,802 | +0.07% | 700 |
|---|
| 2026.05.15 | ₩58,923 | ₩58,923 | ₩58,663 | ₩58,663 | -0.44% | 600 |
|---|
| 2026.05.14 | ₩58,976 | ₩59,137 | ₩58,976 | ₩59,131 | +0.26% | 1.9천 |
|---|
| 2026.05.13 | ₩58,628 | ₩58,628 | ₩58,587 | ₩58,587 | -0.07% | 400 |
|---|
| 2026.05.12 | ₩57,836 | ₩58,284 | ₩57,836 | ₩58,284 | +0.77% | 700 |
|---|
| 2026.05.11 | ₩58,078 | ₩58,306 | ₩58,078 | ₩58,125 | +0.08% | 800 |
|---|
| 2026.05.08 | ₩58,239 | ₩58,266 | ₩58,239 | ₩58,266 | +0.05% | 300 |
|---|
| 2026.05.07 | ₩58,661 | ₩58,661 | ₩58,239 | ₩58,245 | -0.71% | 600 |
|---|
| 2026.05.06 | ₩58,413 | ₩58,657 | ₩58,413 | ₩58,657 | +0.42% | 500 |
|---|
| 2026.05.05 | ₩58,131 | ₩58,131 | ₩57,957 | ₩58,072 | -0.10% | 2.6천 |
|---|
| 2026.05.04 | ₩57,971 | ₩58,038 | ₩57,689 | ₩57,790 | -0.31% | 2.9천 |
|---|
| 2026.05.01 | ₩58,279 | ₩58,279 | ₩57,957 | ₩57,969 | -0.53% | 1.5천 |
|---|
| 2026.04.30 | ₩57,582 | ₩57,850 | ₩57,582 | ₩57,850 | +0.47% | 400 |
|---|
| 2026.04.29 | ₩57,340 | ₩57,340 | ₩57,072 | ₩57,271 | -0.12% | 700 |
|---|
| 2026.04.28 | ₩57,221 | ₩57,374 | ₩57,221 | ₩57,374 | +0.27% | 500 |
|---|
| 2026.04.27 | ₩57,716 | ₩57,836 | ₩57,716 | ₩57,776 | +0.10% | 600 |
|---|
| 2026.04.24 | ₩57,595 | ₩57,843 | ₩57,595 | ₩57,843 | +0.43% | 500 |
|---|
| 2026.04.23 | ₩57,608 | ₩57,655 | ₩57,348 | ₩57,348 | -0.45% | 1.2천 |
|---|
| 2026.04.22 | ₩57,676 | ₩57,831 | ₩57,676 | ₩57,831 | +0.27% | 200 |
|---|
| 2026.04.21 | ₩57,783 | ₩57,783 | ₩57,283 | ₩57,283 | -0.87% | 1.4천 |
|---|
| 2026.04.20 | ₩57,474 | ₩57,689 | ₩57,474 | ₩57,598 | +0.21% | 2.3천 |
|---|
| 2026.04.17 | ₩57,474 | ₩57,729 | ₩57,474 | ₩57,602 | +0.22% | 1.6천 |
|---|
| 2026.04.16 | ₩56,898 | ₩57,126 | ₩56,858 | ₩57,083 | +0.33% | 5.7천 |
|---|
| 2026.04.15 | ₩56,737 | ₩57,004 | ₩56,737 | ₩57,004 | +0.47% | 500 |
|---|
| 2026.04.14 | ₩56,147 | ₩56,670 | ₩56,147 | ₩56,670 | +0.93% | 1천 |
|---|
| 2026.04.13 | ₩55,289 | ₩55,997 | ₩55,289 | ₩55,997 | +1.28% | 1.9천 |
|---|
| 2026.04.10 | ₩55,463 | ₩55,463 | ₩55,373 | ₩55,373 | -0.16% | 400 |
|---|
| 2026.04.09 | ₩55,208 | ₩55,573 | ₩55,108 | ₩55,573 | +0.66% | 600 |
|---|
| 2026.04.08 | ₩55,169 | ₩55,169 | ₩55,169 | ₩55,169 | 0.00% | 300 |
|---|
| 2026.04.07 | ₩53,572 | ₩53,765 | ₩53,572 | ₩53,765 | +0.36% | 700 |
|---|
| 2026.04.06 | ₩53,700 | ₩53,788 | ₩53,693 | ₩53,788 | +0.16% | 5.5천 |
|---|
| 2026.04.02 | ₩53,371 | ₩53,590 | ₩53,371 | ₩53,590 | +0.41% | 700 |
|---|
| 2026.04.01 | ₩53,572 | ₩53,867 | ₩53,378 | ₩53,438 | -0.25% | 1.5만 |
|---|
| 2026.03.31 | ₩52,379 | ₩53,189 | ₩52,379 | ₩53,189 | +1.55% | 1.5천 |
|---|
| 2026.03.30 | ₩52,198 | ₩52,198 | ₩51,588 | ₩51,798 | -0.77% | 1.3천 |
|---|
| 2026.03.27 | ₩52,459 | ₩52,587 | ₩51,883 | ₩51,883 | -1.10% | 2.3천 |
|---|
| 2026.03.26 | ₩53,257 | ₩53,519 | ₩52,798 | ₩52,798 | -0.86% | 1.5천 |
|---|
| 2026.03.25 | ₩53,881 | ₩53,881 | ₩53,532 | ₩53,568 | -0.58% | 1천 |
|---|
| 2026.03.24 | ₩53,659 | ₩53,659 | ₩53,358 | ₩53,358 | -0.56% | 800 |
|---|
| 2026.03.23 | ₩54,202 | ₩54,202 | ₩53,612 | ₩53,612 | -1.09% | 1.8천 |
|---|
| 2026.03.20 | ₩53,048 | ₩53,048 | ₩53,048 | ₩53,048 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩53,679 | ₩53,854 | ₩53,344 | ₩53,465 | -0.40% | 3.2만 |
|---|
| 2026.03.18 | ₩54,417 | ₩54,417 | ₩53,974 | ₩53,974 | -0.81% | 400 |
|---|
| 2026.03.17 | ₩54,633 | ₩54,637 | ₩54,633 | ₩54,637 | +0.01% | 200 |
|---|
| 2026.03.16 | ₩54,563 | ₩54,665 | ₩54,471 | ₩54,471 | -0.17% | 1.6천 |
|---|
| 2026.03.13 | ₩54,511 | ₩54,511 | ₩53,964 | ₩53,964 | -1.00% | 2.3천 |
|---|
| 2026.03.12 | ₩54,524 | ₩54,524 | ₩54,135 | ₩54,135 | -0.71% | 7.8천 |
|---|
| 2026.03.11 | ₩54,913 | ₩55,074 | ₩54,913 | ₩54,927 | +0.02% | 1.9천 |
|---|
| 2026.03.10 | ₩55,463 | ₩55,597 | ₩55,179 | ₩55,179 | -0.51% | 7.6천 |
|---|
| 2026.03.09 | ₩54,484 | ₩55,318 | ₩54,484 | ₩55,318 | +1.53% | 3.8천 |
|---|
| 2026.03.06 | ₩55,175 | ₩55,180 | ₩55,011 | ₩55,011 | -0.30% | 1.2천 |
|---|
| 2026.03.05 | ₩55,812 | ₩55,812 | ₩55,302 | ₩55,610 | -0.36% | 2.1천 |
|---|
| 2026.03.04 | ₩55,543 | ₩56,040 | ₩55,543 | ₩55,978 | +0.78% | 1.6천 |
|---|
| 2026.03.03 | ₩54,913 | ₩55,651 | ₩54,913 | ₩55,543 | +1.15% | 2.5천 |
|---|
| 2026.03.02 | ₩55,436 | ₩56,214 | ₩55,436 | ₩56,026 | +1.06% | 1.4천 |
|---|
| 2026.02.27 | ₩55,785 | ₩55,876 | ₩55,570 | ₩55,876 | +0.16% | 1.3천 |
|---|
| 2026.02.26 | ₩55,973 | ₩55,973 | ₩55,530 | ₩55,771 | -0.36% | 2.4천 |
|---|
| 2026.02.25 | ₩55,637 | ₩55,919 | ₩55,637 | ₩55,865 | +0.41% | 6천 |
|---|
| 2026.02.24 | ₩55,385 | ₩55,385 | ₩55,385 | ₩55,385 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩55,369 | ₩55,369 | ₩54,634 | ₩54,717 | -1.18% | 4.8천 |
|---|
| 2026.02.20 | ₩55,356 | ₩55,478 | ₩55,342 | ₩55,478 | +0.22% | 600 |
|---|
| 2026.02.19 | ₩54,940 | ₩55,101 | ₩54,927 | ₩55,024 | +0.15% | 2.9천 |
|---|
| 2026.02.18 | ₩55,405 | ₩55,462 | ₩55,141 | ₩55,218 | -0.34% | 1.8만 |
|---|
| 2026.02.17 | ₩54,685 | ₩55,061 | ₩54,377 | ₩54,855 | +0.31% | 2.4천 |
|---|
| 2026.02.13 | ₩54,927 | ₩55,020 | ₩54,719 | ₩54,719 | -0.38% | 2.4천 |
|---|
| 2026.02.12 | ₩55,322 | ₩55,322 | ₩54,822 | ₩54,822 | -0.90% | 2.6천 |
|---|
| 2026.02.11 | ₩56,053 | ₩56,093 | ₩55,557 | ₩55,557 | -0.89% | 3.2만 |
|---|
| 2026.02.10 | ₩55,932 | ₩55,998 | ₩55,731 | ₩55,731 | -0.36% | 2천 |
|---|
| 2026.02.09 | ₩55,543 | ₩55,825 | ₩55,503 | ₩55,825 | +0.51% | 3.2만 |
|---|
| 2026.02.06 | ₩55,358 | ₩55,664 | ₩55,275 | ₩55,664 | +0.55% | 4만 |
|---|
| 2026.02.05 | ₩54,497 | ₩54,819 | ₩54,471 | ₩54,578 | +0.15% | 8.8천 |
|---|
| 2026.02.04 | ₩55,448 | ₩55,476 | ₩55,101 | ₩55,262 | -0.34% | 5.5천 |
|---|
| 2026.02.03 | ₩55,879 | ₩55,879 | ₩55,114 | ₩55,370 | -0.91% | 3.4천 |
|---|
| 2026.02.02 | ₩55,557 | ₩56,053 | ₩55,557 | ₩55,959 | +0.72% | 2.1천 |
|---|
| 2026.01.30 | ₩55,691 | ₩55,704 | ₩55,584 | ₩55,704 | +0.02% | 1.3천 |
|---|
| 2026.01.29 | ₩55,584 | ₩55,932 | ₩55,222 | ₩55,932 | +0.63% | 9천 |
|---|
| 2026.01.28 | ₩55,999 | ₩55,999 | ₩55,758 | ₩55,852 | -0.26% | 1.4천 |
|---|
| 2026.01.27 | ₩55,731 | ₩55,905 | ₩55,731 | ₩55,798 | +0.12% | 3.4천 |
|---|
| 2026.01.26 | ₩55,570 | ₩55,691 | ₩55,570 | ₩55,655 | +0.15% | 2.3천 |
|---|
| 2026.01.23 | ₩55,409 | ₩55,436 | ₩55,302 | ₩55,322 | -0.16% | 3.2천 |
|---|
| 2026.01.22 | ₩55,356 | ₩55,517 | ₩55,289 | ₩55,397 | +0.08% | 1.3천 |
|---|
| 2026.01.21 | ₩54,752 | ₩55,168 | ₩54,699 | ₩55,081 | +0.60% | 2.1만 |
|---|
| 2026.01.20 | ₩54,524 | ₩54,685 | ₩54,390 | ₩54,390 | -0.25% | 1.4만 |
|---|
| 2026.01.16 | ₩55,798 | ₩55,798 | ₩55,397 | ₩55,397 | -0.72% | 1.8천 |
|---|
| 2026.01.15 | ₩55,892 | ₩55,892 | ₩55,472 | ₩55,472 | -0.75% | 800 |
|---|
| 2026.01.14 | ₩55,396 | ₩55,482 | ₩55,239 | ₩55,482 | +0.15% | 3.1천 |
|---|
| 2026.01.13 | ₩56,107 | ₩56,107 | ₩55,637 | ₩55,690 | -0.74% | 8.1천 |
|---|
| 2026.01.12 | ₩55,892 | ₩56,442 | ₩55,892 | ₩56,377 | +0.87% | 1.5천 |
|---|
| 2026.01.09 | ₩55,919 | ₩56,107 | ₩55,778 | ₩56,107 | +0.34% | 1.2천 |
|---|
| 2026.01.08 | ₩55,610 | ₩55,940 | ₩55,610 | ₩55,940 | +0.59% | 7.8천 |
|---|
| 2026.01.07 | ₩55,946 | ₩56,053 | ₩55,804 | ₩55,804 | -0.25% | 3.6천 |
|---|
| 2026.01.06 | ₩55,798 | ₩56,254 | ₩55,798 | ₩56,254 | +0.82% | 2.9천 |
|---|
| 2026.01.05 | ₩55,664 | ₩55,704 | ₩55,443 | ₩55,443 | -0.40% | 1.4천 |
|---|
| 2026.01.02 | ₩55,302 | ₩55,356 | ₩54,953 | ₩55,074 | -0.41% | 3.1만 |
|---|
| 2025.12.31 | ₩55,215 | ₩55,215 | ₩55,031 | ₩55,031 | -0.33% | 800 |
|---|
| 2025.12.30 | ₩55,362 | ₩55,568 | ₩55,342 | ₩55,377 | +0.03% | 3.7만 |
|---|
| 2025.12.29 | ₩55,450 | ₩55,450 | ₩55,382 | ₩55,385 | -0.12% | 1.5천 |
|---|
| 2025.12.26 | ₩55,510 | ₩55,624 | ₩55,476 | ₩55,517 | +0.01% | 1.1천 |
|---|
| 2025.12.24 | ₩55,349 | ₩55,543 | ₩55,349 | ₩55,543 | +0.35% | 1.3천 |
|---|
| 2025.12.23 | ₩55,305 | ₩55,305 | ₩55,305 | ₩55,305 | 0.00% | 400 |
|---|
| 2025.12.22 | ₩54,886 | ₩55,208 | ₩54,886 | ₩55,089 | +0.37% | 2.6천 |
|---|
| 2025.12.19 | ₩54,605 | ₩54,819 | ₩54,551 | ₩54,708 | +0.19% | 900 |
|---|
| 2025.12.18 | ₩55,108 | ₩55,108 | ₩54,739 | ₩54,774 | -0.61% | 4.8천 |
|---|
| 2025.12.17 | ₩54,526 | ₩54,618 | ₩54,526 | ₩54,618 | +0.17% | 1.1천 |
|---|
| 2025.12.16 | ₩54,920 | ₩55,121 | ₩54,833 | ₩55,034 | +0.21% | 3.6천 |
|---|
| 2025.12.15 | ₩55,234 | ₩55,248 | ₩55,195 | ₩55,230 | -0.01% | 2.8천 |
|---|
| 2025.12.12 | ₩55,329 | ₩55,329 | ₩55,141 | ₩55,155 | -0.32% | 3.4천 |
|---|
| 2025.12.11 | ₩55,275 | ₩55,496 | ₩55,275 | ₩55,496 | +0.40% | 1만 |
|---|
| 2025.12.10 | ₩55,172 | ₩55,172 | ₩55,172 | ₩55,172 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩54,831 | ₩54,873 | ₩54,759 | ₩54,759 | -0.13% | 800 |
|---|
| 2025.12.08 | ₩54,940 | ₩54,940 | ₩54,878 | ₩54,878 | -0.11% | 3천 |
|---|
| 2025.12.05 | ₩55,168 | ₩55,321 | ₩55,168 | ₩55,247 | +0.14% | 1천 |
|---|
| 2025.12.04 | ₩55,112 | ₩55,112 | ₩55,112 | ₩55,112 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩55,195 | ₩55,262 | ₩55,195 | ₩55,195 | 0.00% | 900 |
|---|
| 2025.12.02 | ₩54,940 | ₩55,114 | ₩54,940 | ₩55,015 | +0.14% | 6천 |
|---|
| 2025.12.01 | ₩54,953 | ₩55,155 | ₩54,876 | ₩54,967 | +0.02% | 2.4천 |
|---|
| 2025.11.28 | ₩54,913 | ₩55,104 | ₩54,913 | ₩55,104 | +0.35% | 2.8천 |
|---|
| 2025.11.26 | ₩54,886 | ₩54,900 | ₩54,819 | ₩54,873 | -0.02% | 2.7천 |
|---|
| 2025.11.25 | ₩54,122 | ₩54,630 | ₩54,075 | ₩54,630 | +0.94% | 9.4천 |
|---|
| 2025.11.24 | ₩53,639 | ₩54,055 | ₩53,639 | ₩54,051 | +0.77% | 600 |
|---|
| 2025.11.21 | ₩52,899 | ₩53,787 | ₩52,899 | ₩53,398 | +0.94% | 1.5천 |
|---|
| 2025.11.20 | ₩54,273 | ₩54,283 | ₩52,754 | ₩52,757 | -2.79% | 3.5천 |
|---|
| 2025.11.19 | ₩53,398 | ₩53,626 | ₩53,398 | ₩53,571 | +0.32% | 500 |
|---|
| 2025.11.18 | ₩53,384 | ₩53,666 | ₩53,237 | ₩53,437 | +0.10% | 1.5천 |
|---|
| 2025.11.17 | ₩54,350 | ₩54,430 | ₩53,721 | ₩53,721 | -1.16% | 600 |
|---|
| 2025.11.14 | ₩54,028 | ₩54,598 | ₩54,028 | ₩54,268 | +0.44% | 1.3천 |
|---|
| 2025.11.13 | ₩54,752 | ₩54,752 | ₩54,412 | ₩54,412 | -0.62% | 1.5천 |
|---|
| 2025.11.12 | ₩55,188 | ₩55,369 | ₩55,188 | ₩55,299 | +0.20% | 1.6천 |
|---|
| 2025.11.11 | ₩54,813 | ₩55,132 | ₩54,813 | ₩55,105 | +0.53% | 600 |
|---|
| 2025.11.10 | ₩54,618 | ₩54,940 | ₩54,618 | ₩54,884 | +0.49% | 1.4천 |
|---|
| 2025.11.07 | ₩54,055 | ₩54,082 | ₩54,055 | ₩54,082 | +0.05% | 700 |
|---|
| 2025.11.06 | ₩54,040 | ₩54,040 | ₩54,040 | ₩54,040 | 0.00% | 300 |
|---|
| 2025.11.05 | ₩54,471 | ₩54,756 | ₩54,471 | ₩54,555 | +0.16% | 1.5천 |
|---|
| 2025.11.04 | ₩54,524 | ₩54,640 | ₩54,296 | ₩54,370 | -0.28% | 1.9천 |
|---|
| 2025.11.03 | ₩54,873 | ₩54,896 | ₩54,846 | ₩54,896 | +0.04% | 1.3천 |
|---|
| 2025.10.31 | ₩55,181 | ₩55,181 | ₩55,091 | ₩55,091 | -0.16% | 700 |
|---|
| 2025.10.30 | ₩55,356 | ₩55,356 | ₩55,085 | ₩55,085 | -0.49% | 5.1천 |
|---|
| 2025.10.29 | ₩55,403 | ₩55,403 | ₩55,403 | ₩55,403 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩55,517 | ₩55,637 | ₩55,503 | ₩55,531 | +0.03% | 2.5천 |
|---|
| 2025.10.27 | ₩55,436 | ₩55,570 | ₩55,409 | ₩55,570 | +0.24% | 1.2천 |
|---|
| 2025.10.24 | ₩52,768 | ₩55,007 | ₩52,768 | ₩54,936 | +4.11% | 1.7천 |
|---|
| 2025.10.23 | ₩52,553 | ₩54,504 | ₩52,553 | ₩54,504 | +3.71% | 1천 |
|---|
| 2025.10.22 | ₩54,538 | ₩54,538 | ₩54,102 | ₩54,256 | -0.52% | 7천 |
|---|
| 2025.10.21 | ₩54,524 | ₩54,665 | ₩54,524 | ₩54,661 | +0.25% | 1.1천 |
|---|
| 2025.10.20 | ₩54,256 | ₩54,645 | ₩54,256 | ₩54,559 | +0.56% | 1.8천 |
|---|
| 2025.10.17 | ₩53,902 | ₩53,902 | ₩53,902 | ₩53,902 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩54,111 | ₩54,111 | ₩53,451 | ₩53,508 | -1.12% | 1.6천 |
|---|
| 2025.10.15 | ₩54,337 | ₩54,337 | ₩53,894 | ₩53,925 | -0.76% | 2.5천 |
|---|
| 2025.10.14 | ₩53,136 | ₩53,948 | ₩53,136 | ₩53,814 | +1.27% | 2.4천 |
|---|
| 2025.10.13 | ₩53,663 | ₩53,760 | ₩53,505 | ₩53,734 | +0.13% | 2.7천 |
|---|
| 2025.10.10 | ₩54,048 | ₩54,048 | ₩53,092 | ₩53,092 | -1.77% | 2.1천 |
|---|