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 | ₩62,874 | ₩63,036 | ₩62,874 | ₩63,036 | +0.26% | 800 |
| 2026.10.08 | ₩62,661 | ₩62,661 | ₩62,445 | ₩62,646 | -0.02% | 1.1천 |
| 2026.10.07 | ₩62,432 | ₩62,733 | ₩62,378 | ₩62,705 | +0.44% | 1천 |
| 2026.10.06 | ₩62,796 | ₩62,941 | ₩62,796 | ₩62,824 | +0.04% | 1.5천 |
| 2026.10.05 | ₩61,922 | ₩62,351 | ₩61,896 | ₩62,253 | +0.53% | 7.7천 |
| 2026.10.02 | ₩61,802 | ₩61,922 | ₩61,802 | ₩61,901 | +0.16% | 6.7천 |
| 2026.10.01 | ₩61,279 | ₩61,601 | ₩61,279 | ₩61,496 | +0.35% | 8.1천 |
| 2026.09.30 | ₩61,815 | ₩61,815 | ₩61,373 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,373 |
| -0.72% |
| 4.6천 |
| 2026.09.29 | ₩61,279 | ₩61,417 | ₩61,279 | ₩61,417 | +0.23% | 500 |
|---|
| 2026.09.28 | ₩61,507 | ₩61,614 | ₩61,432 | ₩61,432 | -0.12% | 1.8천 |
|---|
| 2026.09.25 | ₩61,949 | ₩61,992 | ₩61,949 | ₩61,992 | +0.07% | 1.6천 |
|---|
| 2026.09.24 | ₩61,534 | ₩61,802 | ₩61,534 | ₩61,753 | +0.36% | 6.9천 |
|---|
| 2026.09.23 | ₩61,748 | ₩61,748 | ₩61,540 | ₩61,540 | -0.34% | 300 |
|---|
| 2026.09.22 | ₩62,056 | ₩62,056 | ₩61,971 | ₩61,971 | -0.14% | 4.8천 |
|---|
| 2026.09.21 | ₩61,654 | ₩62,365 | ₩61,654 | ₩62,283 | +1.02% | 6.4천 |
|---|
| 2026.09.18 | ₩61,561 | ₩61,561 | ₩61,165 | ₩61,276 | -0.46% | 7.6천 |
|---|
| 2026.09.17 | ₩61,306 | ₩61,440 | ₩61,306 | ₩61,439 | +0.22% | 2.1천 |
|---|
| 2026.09.16 | ₩61,440 | ₩61,440 | ₩60,556 | ₩60,921 | -0.84% | 1만 |
|---|
| 2026.09.15 | ₩61,561 | ₩61,561 | ₩61,132 | ₩61,175 | -0.63% | 900 |
|---|
| 2026.09.14 | ₩61,648 | ₩61,755 | ₩61,614 | ₩61,648 | 0.00% | 1.7천 |
|---|
| 2026.09.11 | ₩61,704 | ₩61,704 | ₩61,704 | ₩61,704 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩60,824 | ₩60,974 | ₩60,824 | ₩60,974 | +0.25% | 1천 |
|---|
| 2026.09.09 | ₩61,313 | ₩61,313 | ₩61,286 | ₩61,286 | -0.04% | 1천 |
|---|
| 2026.09.08 | ₩61,922 | ₩61,922 | ₩61,507 | ₩61,574 | -0.56% | 3.8천 |
|---|
| 2026.09.04 | ₩62,083 | ₩62,244 | ₩62,083 | ₩62,130 | +0.08% | 2.3천 |
|---|
| 2026.09.03 | ₩62,298 | ₩62,566 | ₩62,224 | ₩62,458 | +0.26% | 5.1천 |
|---|
| 2026.09.02 | ₩62,003 | ₩62,043 | ₩61,869 | ₩61,875 | -0.21% | 6천 |
|---|
| 2026.09.01 | ₩61,587 | ₩61,654 | ₩61,587 | ₩61,654 | +0.11% | 4.3천 |
|---|
| 2026.08.31 | ₩62,137 | ₩62,137 | ₩62,016 | ₩62,072 | -0.10% | 2.2천 |
|---|
| 2026.08.28 | ₩62,512 | ₩62,592 | ₩62,512 | ₩62,527 | +0.02% | 1.2천 |
|---|
| 2026.08.27 | ₩62,492 | ₩62,519 | ₩62,492 | ₩62,519 | +0.04% | 700 |
|---|
| 2026.08.26 | ₩62,311 | ₩62,328 | ₩62,311 | ₩62,328 | +0.03% | 500 |
|---|
| 2026.08.25 | ₩62,190 | ₩62,302 | ₩62,190 | ₩62,302 | +0.18% | 600 |
|---|
| 2026.08.24 | ₩62,043 | ₩62,055 | ₩62,043 | ₩62,055 | +0.02% | 1천 |
|---|
| 2026.08.21 | ₩62,043 | ₩62,056 | ₩61,928 | ₩61,928 | -0.19% | 1.1천 |
|---|
| 2026.08.20 | ₩62,090 | ₩62,090 | ₩61,707 | ₩61,707 | -0.62% | 2.5천 |
|---|
| 2026.08.19 | ₩62,277 | ₩62,277 | ₩62,184 | ₩62,184 | -0.15% | 500 |
|---|
| 2026.08.18 | ₩61,762 | ₩62,030 | ₩61,762 | ₩61,814 | +0.08% | 1천 |
|---|
| 2026.08.17 | ₩62,063 | ₩62,063 | ₩62,063 | ₩62,063 | 0.00% | 500 |
|---|
| 2026.08.14 | ₩62,579 | ₩62,633 | ₩62,485 | ₩62,485 | -0.15% | 500 |
|---|
| 2026.08.13 | ₩62,499 | ₩62,552 | ₩62,499 | ₩62,552 | +0.09% | 400 |
|---|
| 2026.08.12 | ₩62,619 | ₩62,619 | ₩62,150 | ₩62,385 | -0.37% | 1.1천 |
|---|
| 2026.08.11 | ₩62,244 | ₩62,512 | ₩62,177 | ₩62,177 | -0.11% | 2천 |
|---|
| 2026.08.10 | ₩62,190 | ₩62,512 | ₩62,190 | ₩62,318 | +0.20% | 5.9천 |
|---|
| 2026.08.07 | ₩62,030 | ₩62,378 | ₩62,030 | ₩62,181 | +0.24% | 3.2천 |
|---|
| 2026.08.06 | ₩61,803 | ₩61,803 | ₩61,803 | ₩61,803 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩62,606 | ₩62,606 | ₩62,043 | ₩62,051 | -0.89% | 700 |
|---|
| 2026.08.04 | ₩61,065 | ₩62,217 | ₩61,065 | ₩62,084 | +1.67% | 1.9천 |
|---|
| 2026.08.03 | ₩61,092 | ₩61,232 | ₩61,092 | ₩61,110 | +0.03% | 2.5천 |
|---|
| 2026.07.31 | ₩59,906 | ₩60,361 | ₩59,906 | ₩60,361 | +0.76% | 1.1천 |
|---|
| 2026.07.30 | ₩59,061 | ₩60,113 | ₩59,061 | ₩59,580 | +0.88% | 5.7천 |
|---|
| 2026.07.29 | ₩59,497 | ₩59,711 | ₩58,988 | ₩58,988 | -0.86% | 1.2천 |
|---|
| 2026.07.28 | ₩59,885 | ₩60,073 | ₩59,852 | ₩59,852 | -0.06% | 1.5천 |
|---|
| 2026.07.27 | ₩59,751 | ₩59,751 | ₩59,282 | ₩59,483 | -0.45% | 1천 |
|---|
| 2026.07.24 | ₩59,068 | ₩59,490 | ₩59,068 | ₩59,209 | +0.24% | 2.6천 |
|---|
| 2026.07.23 | ₩58,960 | ₩58,960 | ₩58,840 | ₩58,840 | -0.20% | 1천 |
|---|
| 2026.07.22 | ₩59,497 | ₩59,751 | ₩59,474 | ₩59,474 | -0.04% | 1.4천 |
|---|
| 2026.07.21 | ₩59,664 | ₩59,664 | ₩59,664 | ₩59,664 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩59,564 | ₩59,684 | ₩59,390 | ₩59,390 | -0.29% | 1.7천 |
|---|
| 2026.07.17 | ₩59,269 | ₩59,751 | ₩59,269 | ₩59,595 | +0.55% | 1.2천 |
|---|
| 2026.07.16 | ₩60,086 | ₩60,086 | ₩60,086 | ₩60,086 | 0.00% | 300 |
|---|
| 2026.07.15 | ₩60,033 | ₩60,292 | ₩60,033 | ₩60,292 | +0.43% | 300 |
|---|
| 2026.07.14 | ₩60,093 | ₩60,093 | ₩60,093 | ₩60,093 | 0.00% | 300 |
|---|
| 2026.07.13 | ₩60,113 | ₩60,167 | ₩60,113 | ₩60,153 | +0.07% | 900 |
|---|
| 2026.07.10 | ₩59,832 | ₩60,300 | ₩59,832 | ₩60,300 | +0.78% | 600 |
|---|
| 2026.07.09 | ₩59,416 | ₩59,939 | ₩59,416 | ₩59,939 | +0.88% | 1.6천 |
|---|
| 2026.07.08 | ₩59,564 | ₩59,564 | ₩59,148 | ₩59,537 | -0.04% | 1천 |
|---|
| 2026.07.07 | ₩59,899 | ₩59,899 | ₩59,617 | ₩59,805 | -0.16% | 2천 |
|---|
| 2026.07.06 | ₩59,818 | ₩59,966 | ₩59,698 | ₩59,926 | +0.18% | 2.2천 |
|---|
| 2026.07.02 | ₩59,912 | ₩59,912 | ₩59,416 | ₩59,552 | -0.60% | 700 |
|---|
| 2026.07.01 | ₩59,524 | ₩59,792 | ₩59,510 | ₩59,564 | +0.07% | 4.2천 |
|---|
| 2026.06.30 | ₩59,390 | ₩59,597 | ₩59,329 | ₩59,481 | +0.15% | 800 |
|---|
| 2026.06.29 | ₩59,068 | ₩59,189 | ₩59,068 | ₩59,175 | +0.18% | 900 |
|---|
| 2026.06.26 | ₩58,425 | ₩58,425 | ₩58,318 | ₩58,386 | -0.07% | 3.2천 |
|---|
| 2026.06.25 | ₩58,452 | ₩58,572 | ₩58,197 | ₩58,200 | -0.43% | 700 |
|---|
| 2026.06.24 | ₩58,787 | ₩58,854 | ₩58,402 | ₩58,402 | -0.65% | 1.2천 |
|---|
| 2026.06.23 | ₩58,673 | ₩58,673 | ₩58,505 | ₩58,614 | -0.10% | 1.3천 |
|---|
| 2026.06.22 | ₩59,282 | ₩59,282 | ₩59,048 | ₩59,048 | -0.40% | 600 |
|---|
| 2026.06.18 | ₩59,309 | ₩59,398 | ₩59,309 | ₩59,398 | +0.15% | 2.3천 |
|---|
| 2026.06.17 | ₩59,725 | ₩59,952 | ₩58,866 | ₩58,866 | -1.44% | 3천 |
|---|
| 2026.06.16 | ₩60,013 | ₩60,086 | ₩59,810 | ₩59,810 | -0.34% | 2.4천 |
|---|
| 2026.06.15 | ₩59,926 | ₩60,153 | ₩59,926 | ₩59,990 | +0.11% | 5천 |
|---|
| 2026.06.12 | ₩58,854 | ₩59,269 | ₩58,854 | ₩59,161 | +0.52% | 1.1천 |
|---|
| 2026.06.11 | ₩58,331 | ₩58,911 | ₩58,114 | ₩58,911 | +0.99% | 1.3천 |
|---|
| 2026.06.10 | ₩58,780 | ₩58,780 | ₩58,172 | ₩58,172 | -1.03% | 3천 |
|---|
| 2026.06.09 | ₩59,569 | ₩59,569 | ₩58,438 | ₩58,771 | -1.34% | 1.7천 |
|---|
| 2026.06.08 | ₩59,309 | ₩59,309 | ₩59,021 | ₩59,021 | -0.49% | 7.8천 |
|---|
| 2026.06.05 | ₩59,845 | ₩59,845 | ₩59,122 | ₩59,122 | -1.21% | 600 |
|---|
| 2026.06.04 | ₩60,019 | ₩60,502 | ₩60,019 | ₩60,381 | +0.60% | 4.6천 |
|---|
| 2026.06.03 | ₩59,899 | ₩59,899 | ₩59,816 | ₩59,816 | -0.14% | 500 |
|---|
| 2026.06.02 | ₩59,946 | ₩60,241 | ₩59,859 | ₩60,241 | +0.49% | 600 |
|---|
| 2026.06.01 | ₩59,068 | ₩59,892 | ₩59,068 | ₩59,892 | +1.40% | 2천 |
|---|
| 2026.05.29 | ₩59,684 | ₩59,979 | ₩59,684 | ₩59,867 | +0.31% | 4.5천 |
|---|
| 2026.05.28 | ₩59,524 | ₩59,725 | ₩59,430 | ₩59,725 | +0.34% | 1.7천 |
|---|
| 2026.05.27 | ₩59,430 | ₩59,658 | ₩59,430 | ₩59,658 | +0.38% | 800 |
|---|
| 2026.05.26 | ₩59,792 | ₩59,792 | ₩59,483 | ₩59,497 | -0.49% | 2.1천 |
|---|
| 2026.05.22 | ₩59,256 | ₩59,591 | ₩59,256 | ₩59,497 | +0.41% | 400 |
|---|
| 2026.05.21 | ₩59,128 | ₩59,128 | ₩59,081 | ₩59,096 | -0.05% | 600 |
|---|
| 2026.05.20 | ₩58,432 | ₩58,891 | ₩58,432 | ₩58,891 | +0.79% | 2.2천 |
|---|
| 2026.05.19 | ₩58,713 | ₩58,713 | ₩58,399 | ₩58,399 | -0.53% | 500 |
|---|
| 2026.05.18 | ₩58,720 | ₩58,894 | ₩58,720 | ₩58,760 | +0.07% | 700 |
|---|
| 2026.05.15 | ₩58,880 | ₩58,880 | ₩58,621 | ₩58,621 | -0.44% | 600 |
|---|
| 2026.05.14 | ₩58,934 | ₩59,095 | ₩58,934 | ₩59,088 | +0.26% | 1.9천 |
|---|
| 2026.05.13 | ₩58,586 | ₩58,586 | ₩58,545 | ₩58,545 | -0.07% | 400 |
|---|
| 2026.05.12 | ₩57,795 | ₩58,243 | ₩57,795 | ₩58,243 | +0.77% | 700 |
|---|
| 2026.05.11 | ₩58,036 | ₩58,264 | ₩58,036 | ₩58,083 | +0.08% | 800 |
|---|
| 2026.05.08 | ₩58,197 | ₩58,224 | ₩58,197 | ₩58,224 | +0.05% | 300 |
|---|
| 2026.05.07 | ₩58,619 | ₩58,619 | ₩58,197 | ₩58,204 | -0.71% | 600 |
|---|
| 2026.05.06 | ₩58,371 | ₩58,615 | ₩58,371 | ₩58,615 | +0.42% | 500 |
|---|
| 2026.05.05 | ₩58,090 | ₩58,090 | ₩57,916 | ₩58,031 | -0.10% | 2.6천 |
|---|
| 2026.05.04 | ₩57,929 | ₩57,996 | ₩57,648 | ₩57,748 | -0.31% | 2.9천 |
|---|
| 2026.05.01 | ₩58,237 | ₩58,237 | ₩57,916 | ₩57,928 | -0.53% | 1.5천 |
|---|
| 2026.04.30 | ₩57,540 | ₩57,808 | ₩57,540 | ₩57,808 | +0.47% | 400 |
|---|
| 2026.04.29 | ₩57,299 | ₩57,299 | ₩57,031 | ₩57,230 | -0.12% | 700 |
|---|
| 2026.04.28 | ₩57,180 | ₩57,333 | ₩57,180 | ₩57,333 | +0.27% | 500 |
|---|
| 2026.04.27 | ₩57,674 | ₩57,795 | ₩57,674 | ₩57,735 | +0.10% | 600 |
|---|
| 2026.04.24 | ₩57,554 | ₩57,802 | ₩57,554 | ₩57,802 | +0.43% | 500 |
|---|
| 2026.04.23 | ₩57,567 | ₩57,614 | ₩57,307 | ₩57,307 | -0.45% | 1.2천 |
|---|
| 2026.04.22 | ₩57,634 | ₩57,790 | ₩57,634 | ₩57,790 | +0.27% | 200 |
|---|
| 2026.04.21 | ₩57,741 | ₩57,741 | ₩57,242 | ₩57,242 | -0.87% | 1.4천 |
|---|
| 2026.04.20 | ₩57,433 | ₩57,648 | ₩57,433 | ₩57,557 | +0.21% | 2.3천 |
|---|
| 2026.04.17 | ₩57,433 | ₩57,688 | ₩57,433 | ₩57,561 | +0.22% | 1.6천 |
|---|
| 2026.04.16 | ₩56,857 | ₩57,085 | ₩56,817 | ₩57,042 | +0.33% | 5.7천 |
|---|
| 2026.04.15 | ₩56,696 | ₩56,963 | ₩56,696 | ₩56,963 | +0.47% | 500 |
|---|
| 2026.04.14 | ₩56,107 | ₩56,629 | ₩56,107 | ₩56,629 | +0.93% | 1천 |
|---|
| 2026.04.13 | ₩55,249 | ₩55,957 | ₩55,249 | ₩55,957 | +1.28% | 1.9천 |
|---|
| 2026.04.10 | ₩55,423 | ₩55,423 | ₩55,333 | ₩55,333 | -0.16% | 400 |
|---|
| 2026.04.09 | ₩55,169 | ₩55,533 | ₩55,068 | ₩55,533 | +0.66% | 600 |
|---|
| 2026.04.08 | ₩55,130 | ₩55,130 | ₩55,130 | ₩55,130 | 0.00% | 300 |
|---|
| 2026.04.07 | ₩53,534 | ₩53,727 | ₩53,534 | ₩53,727 | +0.36% | 700 |
|---|
| 2026.04.06 | ₩53,661 | ₩53,750 | ₩53,654 | ₩53,750 | +0.16% | 5.5천 |
|---|
| 2026.04.02 | ₩53,333 | ₩53,551 | ₩53,333 | ₩53,551 | +0.41% | 700 |
|---|
| 2026.04.01 | ₩53,534 | ₩53,829 | ₩53,339 | ₩53,400 | -0.25% | 1.5만 |
|---|
| 2026.03.31 | ₩52,341 | ₩53,151 | ₩52,341 | ₩53,151 | +1.55% | 1.5천 |
|---|
| 2026.03.30 | ₩52,160 | ₩52,160 | ₩51,551 | ₩51,761 | -0.77% | 1.3천 |
|---|
| 2026.03.27 | ₩52,422 | ₩52,549 | ₩51,845 | ₩51,845 | -1.10% | 2.3천 |
|---|
| 2026.03.26 | ₩53,219 | ₩53,480 | ₩52,761 | ₩52,761 | -0.86% | 1.5천 |
|---|
| 2026.03.25 | ₩53,842 | ₩53,842 | ₩53,494 | ₩53,530 | -0.58% | 1천 |
|---|
| 2026.03.24 | ₩53,621 | ₩53,621 | ₩53,319 | ₩53,319 | -0.56% | 800 |
|---|
| 2026.03.23 | ₩54,164 | ₩54,164 | ₩53,574 | ₩53,574 | -1.09% | 1.8천 |
|---|
| 2026.03.20 | ₩53,010 | ₩53,010 | ₩53,010 | ₩53,010 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩53,641 | ₩53,815 | ₩53,306 | ₩53,427 | -0.40% | 3.2만 |
|---|
| 2026.03.18 | ₩54,378 | ₩54,378 | ₩53,936 | ₩53,936 | -0.81% | 400 |
|---|
| 2026.03.17 | ₩54,594 | ₩54,598 | ₩54,594 | ₩54,598 | +0.01% | 200 |
|---|
| 2026.03.16 | ₩54,524 | ₩54,626 | ₩54,432 | ₩54,432 | -0.17% | 1.6천 |
|---|
| 2026.03.13 | ₩54,472 | ₩54,472 | ₩53,925 | ₩53,925 | -1.00% | 2.3천 |
|---|
| 2026.03.12 | ₩54,485 | ₩54,485 | ₩54,097 | ₩54,097 | -0.71% | 7.8천 |
|---|
| 2026.03.11 | ₩54,874 | ₩55,035 | ₩54,874 | ₩54,887 | +0.02% | 1.9천 |
|---|
| 2026.03.10 | ₩55,423 | ₩55,557 | ₩55,139 | ₩55,139 | -0.51% | 7.6천 |
|---|
| 2026.03.09 | ₩54,445 | ₩55,279 | ₩54,445 | ₩55,279 | +1.53% | 3.8천 |
|---|
| 2026.03.06 | ₩55,135 | ₩55,140 | ₩54,972 | ₩54,972 | -0.30% | 1.2천 |
|---|
| 2026.03.05 | ₩55,772 | ₩55,772 | ₩55,262 | ₩55,571 | -0.36% | 2.1천 |
|---|
| 2026.03.04 | ₩55,504 | ₩55,999 | ₩55,504 | ₩55,938 | +0.78% | 1.6천 |
|---|
| 2026.03.03 | ₩54,874 | ₩55,611 | ₩54,874 | ₩55,504 | +1.15% | 2.5천 |
|---|
| 2026.03.02 | ₩55,396 | ₩56,174 | ₩55,396 | ₩55,986 | +1.06% | 1.4천 |
|---|
| 2026.02.27 | ₩55,745 | ₩55,836 | ₩55,530 | ₩55,836 | +0.16% | 1.3천 |
|---|
| 2026.02.26 | ₩55,932 | ₩55,932 | ₩55,490 | ₩55,731 | -0.36% | 2.4천 |
|---|
| 2026.02.25 | ₩55,597 | ₩55,879 | ₩55,597 | ₩55,825 | +0.41% | 6천 |
|---|
| 2026.02.24 | ₩55,346 | ₩55,346 | ₩55,346 | ₩55,346 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩55,329 | ₩55,329 | ₩54,595 | ₩54,678 | -1.18% | 4.8천 |
|---|
| 2026.02.20 | ₩55,316 | ₩55,438 | ₩55,303 | ₩55,438 | +0.22% | 600 |
|---|
| 2026.02.19 | ₩54,901 | ₩55,061 | ₩54,887 | ₩54,985 | +0.15% | 2.9천 |
|---|
| 2026.02.18 | ₩55,366 | ₩55,422 | ₩55,102 | ₩55,178 | -0.34% | 1.8만 |
|---|
| 2026.02.17 | ₩54,646 | ₩55,021 | ₩54,338 | ₩54,816 | +0.31% | 2.4천 |
|---|
| 2026.02.13 | ₩54,887 | ₩54,981 | ₩54,680 | ₩54,680 | -0.38% | 2.4천 |
|---|
| 2026.02.12 | ₩55,283 | ₩55,283 | ₩54,783 | ₩54,783 | -0.90% | 2.6천 |
|---|
| 2026.02.11 | ₩56,013 | ₩56,053 | ₩55,517 | ₩55,517 | -0.89% | 3.2만 |
|---|
| 2026.02.10 | ₩55,892 | ₩55,958 | ₩55,691 | ₩55,691 | -0.36% | 2천 |
|---|
| 2026.02.09 | ₩55,504 | ₩55,785 | ₩55,463 | ₩55,785 | +0.51% | 3.2만 |
|---|
| 2026.02.06 | ₩55,319 | ₩55,624 | ₩55,236 | ₩55,624 | +0.55% | 4만 |
|---|
| 2026.02.05 | ₩54,458 | ₩54,780 | ₩54,432 | ₩54,539 | +0.15% | 8.8천 |
|---|
| 2026.02.04 | ₩55,408 | ₩55,437 | ₩55,061 | ₩55,222 | -0.34% | 5.5천 |
|---|
| 2026.02.03 | ₩55,839 | ₩55,839 | ₩55,075 | ₩55,331 | -0.91% | 3.4천 |
|---|
| 2026.02.02 | ₩55,517 | ₩56,013 | ₩55,517 | ₩55,919 | +0.72% | 2.1천 |
|---|
| 2026.01.30 | ₩55,651 | ₩55,664 | ₩55,544 | ₩55,664 | +0.02% | 1.3천 |
|---|
| 2026.01.29 | ₩55,544 | ₩55,892 | ₩55,182 | ₩55,892 | +0.63% | 9천 |
|---|
| 2026.01.28 | ₩55,959 | ₩55,959 | ₩55,718 | ₩55,812 | -0.26% | 1.4천 |
|---|
| 2026.01.27 | ₩55,691 | ₩55,865 | ₩55,691 | ₩55,758 | +0.12% | 3.4천 |
|---|
| 2026.01.26 | ₩55,530 | ₩55,651 | ₩55,530 | ₩55,615 | +0.15% | 2.3천 |
|---|
| 2026.01.23 | ₩55,370 | ₩55,396 | ₩55,262 | ₩55,283 | -0.16% | 3.2천 |
|---|
| 2026.01.22 | ₩55,316 | ₩55,477 | ₩55,249 | ₩55,358 | +0.08% | 1.3천 |
|---|
| 2026.01.21 | ₩54,713 | ₩55,128 | ₩54,659 | ₩55,041 | +0.60% | 2.1만 |
|---|
| 2026.01.20 | ₩54,485 | ₩54,646 | ₩54,351 | ₩54,351 | -0.25% | 1.4만 |
|---|
| 2026.01.16 | ₩55,758 | ₩55,758 | ₩55,358 | ₩55,358 | -0.72% | 1.8천 |
|---|
| 2026.01.15 | ₩55,852 | ₩55,852 | ₩55,433 | ₩55,433 | -0.75% | 800 |
|---|
| 2026.01.14 | ₩55,356 | ₩55,442 | ₩55,199 | ₩55,442 | +0.15% | 3.1천 |
|---|
| 2026.01.13 | ₩56,066 | ₩56,066 | ₩55,597 | ₩55,650 | -0.74% | 8.1천 |
|---|
| 2026.01.12 | ₩55,852 | ₩56,401 | ₩55,852 | ₩56,337 | +0.87% | 1.5천 |
|---|
| 2026.01.09 | ₩55,879 | ₩56,066 | ₩55,738 | ₩56,066 | +0.34% | 1.2천 |
|---|
| 2026.01.08 | ₩55,571 | ₩55,900 | ₩55,571 | ₩55,900 | +0.59% | 7.8천 |
|---|
| 2026.01.07 | ₩55,906 | ₩56,013 | ₩55,764 | ₩55,764 | -0.25% | 3.6천 |
|---|
| 2026.01.06 | ₩55,758 | ₩56,214 | ₩55,758 | ₩56,214 | +0.82% | 2.9천 |
|---|
| 2026.01.05 | ₩55,624 | ₩55,664 | ₩55,403 | ₩55,403 | -0.40% | 1.4천 |
|---|
| 2026.01.02 | ₩55,262 | ₩55,316 | ₩54,914 | ₩55,035 | -0.41% | 3.1만 |
|---|
| 2025.12.31 | ₩55,175 | ₩55,175 | ₩54,992 | ₩54,992 | -0.33% | 800 |
|---|
| 2025.12.30 | ₩55,323 | ₩55,528 | ₩55,303 | ₩55,337 | +0.03% | 3.7만 |
|---|
| 2025.12.29 | ₩55,410 | ₩55,410 | ₩55,343 | ₩55,346 | -0.12% | 1.5천 |
|---|
| 2025.12.26 | ₩55,470 | ₩55,584 | ₩55,437 | ₩55,477 | +0.01% | 1.1천 |
|---|
| 2025.12.24 | ₩55,309 | ₩55,504 | ₩55,309 | ₩55,504 | +0.35% | 1.3천 |
|---|
| 2025.12.23 | ₩55,265 | ₩55,265 | ₩55,265 | ₩55,265 | 0.00% | 400 |
|---|
| 2025.12.22 | ₩54,847 | ₩55,169 | ₩54,847 | ₩55,049 | +0.37% | 2.6천 |
|---|
| 2025.12.19 | ₩54,566 | ₩54,780 | ₩54,512 | ₩54,669 | +0.19% | 900 |
|---|
| 2025.12.18 | ₩55,068 | ₩55,068 | ₩54,700 | ₩54,734 | -0.61% | 4.8천 |
|---|
| 2025.12.17 | ₩54,487 | ₩54,579 | ₩54,487 | ₩54,579 | +0.17% | 1.1천 |
|---|
| 2025.12.16 | ₩54,881 | ₩55,082 | ₩54,793 | ₩54,994 | +0.21% | 3.6천 |
|---|
| 2025.12.15 | ₩55,194 | ₩55,209 | ₩55,155 | ₩55,190 | -0.01% | 2.8천 |
|---|
| 2025.12.12 | ₩55,289 | ₩55,289 | ₩55,102 | ₩55,115 | -0.32% | 3.4천 |
|---|
| 2025.12.11 | ₩55,236 | ₩55,457 | ₩55,236 | ₩55,457 | +0.40% | 1만 |
|---|
| 2025.12.10 | ₩55,132 | ₩55,132 | ₩55,132 | ₩55,132 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩54,792 | ₩54,834 | ₩54,720 | ₩54,720 | -0.13% | 800 |
|---|
| 2025.12.08 | ₩54,901 | ₩54,901 | ₩54,839 | ₩54,839 | -0.11% | 3천 |
|---|
| 2025.12.05 | ₩55,128 | ₩55,281 | ₩55,128 | ₩55,207 | +0.14% | 1천 |
|---|
| 2025.12.04 | ₩55,072 | ₩55,072 | ₩55,072 | ₩55,072 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩55,155 | ₩55,222 | ₩55,155 | ₩55,155 | 0.00% | 900 |
|---|
| 2025.12.02 | ₩54,901 | ₩55,075 | ₩54,901 | ₩54,976 | +0.14% | 6천 |
|---|
| 2025.12.01 | ₩54,914 | ₩55,115 | ₩54,836 | ₩54,927 | +0.02% | 2.4천 |
|---|
| 2025.11.28 | ₩54,874 | ₩55,064 | ₩54,874 | ₩55,064 | +0.35% | 2.8천 |
|---|
| 2025.11.26 | ₩54,847 | ₩54,860 | ₩54,780 | ₩54,834 | -0.02% | 2.7천 |
|---|
| 2025.11.25 | ₩54,083 | ₩54,591 | ₩54,036 | ₩54,591 | +0.94% | 9.4천 |
|---|
| 2025.11.24 | ₩53,601 | ₩54,016 | ₩53,601 | ₩54,012 | +0.77% | 600 |
|---|
| 2025.11.21 | ₩52,861 | ₩53,748 | ₩52,861 | ₩53,360 | +0.94% | 1.5천 |
|---|
| 2025.11.20 | ₩54,235 | ₩54,244 | ₩52,716 | ₩52,719 | -2.79% | 3.5천 |
|---|
| 2025.11.19 | ₩53,360 | ₩53,587 | ₩53,360 | ₩53,532 | +0.32% | 500 |
|---|
| 2025.11.18 | ₩53,346 | ₩53,628 | ₩53,199 | ₩53,398 | +0.10% | 1.5천 |
|---|
| 2025.11.17 | ₩54,311 | ₩54,391 | ₩53,683 | ₩53,683 | -1.16% | 600 |
|---|
| 2025.11.14 | ₩53,989 | ₩54,559 | ₩53,989 | ₩54,229 | +0.44% | 1.3천 |
|---|
| 2025.11.13 | ₩54,713 | ₩54,713 | ₩54,373 | ₩54,373 | -0.62% | 1.5천 |
|---|
| 2025.11.12 | ₩55,149 | ₩55,329 | ₩55,149 | ₩55,260 | +0.20% | 1.6천 |
|---|
| 2025.11.11 | ₩54,773 | ₩55,092 | ₩54,773 | ₩55,065 | +0.53% | 600 |
|---|
| 2025.11.10 | ₩54,579 | ₩54,901 | ₩54,579 | ₩54,844 | +0.49% | 1.4천 |
|---|
| 2025.11.07 | ₩54,016 | ₩54,043 | ₩54,016 | ₩54,043 | +0.05% | 700 |
|---|
| 2025.11.06 | ₩54,001 | ₩54,001 | ₩54,001 | ₩54,001 | 0.00% | 300 |
|---|
| 2025.11.05 | ₩54,432 | ₩54,717 | ₩54,432 | ₩54,516 | +0.16% | 1.5천 |
|---|
| 2025.11.04 | ₩54,485 | ₩54,600 | ₩54,257 | ₩54,331 | -0.28% | 1.9천 |
|---|
| 2025.11.03 | ₩54,834 | ₩54,856 | ₩54,807 | ₩54,856 | +0.04% | 1.3천 |
|---|
| 2025.10.31 | ₩55,142 | ₩55,142 | ₩55,052 | ₩55,052 | -0.16% | 700 |
|---|
| 2025.10.30 | ₩55,316 | ₩55,316 | ₩55,045 | ₩55,045 | -0.49% | 5.1천 |
|---|
| 2025.10.29 | ₩55,363 | ₩55,363 | ₩55,363 | ₩55,363 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩55,477 | ₩55,597 | ₩55,463 | ₩55,492 | +0.03% | 2.5천 |
|---|
| 2025.10.27 | ₩55,396 | ₩55,530 | ₩55,370 | ₩55,530 | +0.24% | 1.2천 |
|---|
| 2025.10.24 | ₩52,730 | ₩54,968 | ₩52,730 | ₩54,897 | +4.11% | 1.7천 |
|---|
| 2025.10.23 | ₩52,515 | ₩54,465 | ₩52,515 | ₩54,465 | +3.71% | 1천 |
|---|
| 2025.10.22 | ₩54,499 | ₩54,499 | ₩54,063 | ₩54,217 | -0.52% | 7천 |
|---|
| 2025.10.21 | ₩54,485 | ₩54,626 | ₩54,485 | ₩54,622 | +0.25% | 1.1천 |
|---|
| 2025.10.20 | ₩54,217 | ₩54,606 | ₩54,217 | ₩54,520 | +0.56% | 1.8천 |
|---|
| 2025.10.17 | ₩53,863 | ₩53,863 | ₩53,863 | ₩53,863 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩54,072 | ₩54,072 | ₩53,413 | ₩53,469 | -1.12% | 1.6천 |
|---|
| 2025.10.15 | ₩54,298 | ₩54,298 | ₩53,855 | ₩53,886 | -0.76% | 2.5천 |
|---|
| 2025.10.14 | ₩53,098 | ₩53,909 | ₩53,098 | ₩53,775 | +1.27% | 2.4천 |
|---|
| 2025.10.13 | ₩53,625 | ₩53,721 | ₩53,467 | ₩53,696 | +0.13% | 2.7천 |
|---|
| 2025.10.10 | ₩54,010 | ₩54,010 | ₩53,054 | ₩53,054 | -1.77% | 2.1천 |
|---|