시장 데이터를 불러오는 중
전체 종목
Harbor Commodity All-Weather Strategy ETF 과거 주가
Harbor Commodity All-Weather Strategy ETF · HGER · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Harbor Commodity All-Weather Strategy ETF · HGER · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,227 | ₩48,428 | ₩47,919 | ₩48,107 | -0.25% | 120.2만 |
| 2026.10.08 | ₩48,080 | ₩48,509 | ₩48,006 | ₩48,509 | +0.89% | 195.5만 |
| 2026.10.07 | ₩47,839 | ₩47,852 | ₩47,330 | ₩47,504 | -0.70% | 135.5만 |
| 2026.10.06 | ₩47,115 | ₩47,892 | ₩47,088 | ₩47,892 | +1.65% | 134.8만 |
| 2026.10.05 | ₩47,450 | ₩47,658 | ₩47,236 | ₩47,236 | -0.45% | 121.4만 |
| 2026.10.02 | ₩47,236 | ₩47,343 | ₩46,847 | ₩47,289 | +0.11% | 120.7만 |
| 2026.10.01 | ₩47,155 | ₩47,557 | ₩47,064 | ₩47,303 | +0.31% | 193.6만 |
| 2026.09.30 | ₩47,584 | ₩47,691 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,175 |
| ₩47,249 |
| -0.70% |
| 144.3만 |
| 2026.09.29 | ₩46,807 | ₩47,001 | ₩46,705 | ₩46,901 | +0.20% | 155.4만 |
|---|
| 2026.09.28 | ₩47,470 | ₩47,531 | ₩46,867 | ₩47,115 | -0.75% | 328.4만 |
|---|
| 2026.09.25 | ₩47,839 | ₩48,020 | ₩47,504 | ₩47,705 | -0.28% | 144만 |
|---|
| 2026.09.24 | ₩48,214 | ₩48,562 | ₩47,973 | ₩48,160 | -0.11% | 127.6만 |
|---|
| 2026.09.23 | ₩48,013 | ₩48,308 | ₩47,805 | ₩48,308 | +0.61% | 146.1만 |
|---|
| 2026.09.22 | ₩47,785 | ₩48,107 | ₩47,638 | ₩47,959 | +0.36% | 124만 |
|---|
| 2026.09.21 | ₩47,879 | ₩47,973 | ₩47,624 | ₩47,919 | +0.08% | 150.3만 |
|---|
| 2026.09.18 | ₩48,375 | ₩48,375 | ₩48,067 | ₩48,201 | -0.36% | 82.9만 |
|---|
| 2026.09.17 | ₩48,261 | ₩48,422 | ₩48,160 | ₩48,174 | -0.18% | 87.4만 |
|---|
| 2026.09.16 | ₩48,884 | ₩48,884 | ₩48,187 | ₩48,321 | -1.15% | 168.9만 |
|---|
| 2026.09.15 | ₩48,469 | ₩48,723 | ₩48,442 | ₩48,603 | +0.28% | 202.3만 |
|---|
| 2026.09.14 | ₩48,469 | ₩48,582 | ₩47,986 | ₩48,080 | -0.80% | 140.5만 |
|---|
| 2026.09.11 | ₩48,629 | ₩48,629 | ₩48,187 | ₩48,428 | -0.41% | 139.1만 |
|---|
| 2026.09.10 | ₩48,522 | ₩48,884 | ₩48,388 | ₩48,857 | +0.69% | 131.9만 |
|---|
| 2026.09.09 | ₩48,174 | ₩48,335 | ₩47,959 | ₩48,335 | +0.33% | 106만 |
|---|
| 2026.09.08 | ₩47,611 | ₩47,825 | ₩47,457 | ₩47,785 | +0.37% | 73만 |
|---|
| 2026.09.04 | ₩47,222 | ₩47,504 | ₩46,961 | ₩47,450 | +0.48% | 82.4만 |
|---|
| 2026.09.03 | ₩47,624 | ₩47,906 | ₩47,513 | ₩47,638 | +0.03% | 82.6만 |
|---|
| 2026.09.02 | ₩47,477 | ₩47,835 | ₩47,423 | ₩47,611 | +0.28% | 114.4만 |
|---|
| 2026.09.01 | ₩47,249 | ₩47,725 | ₩47,169 | ₩47,638 | +0.82% | 90.9만 |
|---|
| 2026.08.31 | ₩47,075 | ₩47,376 | ₩47,008 | ₩47,356 | +0.60% | 151.8만 |
|---|
| 2026.08.28 | ₩46,901 | ₩47,122 | ₩46,639 | ₩46,861 | -0.09% | 105.5만 |
|---|
| 2026.08.27 | ₩46,539 | ₩46,988 | ₩46,365 | ₩46,726 | +0.40% | 89.2만 |
|---|
| 2026.08.26 | ₩46,097 | ₩46,633 | ₩46,097 | ₩46,391 | +0.64% | 88.2만 |
|---|
| 2026.08.25 | ₩46,324 | ₩46,633 | ₩46,278 | ₩46,633 | +0.67% | 96.5만 |
|---|
| 2026.08.24 | ₩47,182 | ₩47,209 | ₩46,686 | ₩46,874 | -0.65% | 92.2만 |
|---|
| 2026.08.21 | ₩47,088 | ₩47,303 | ₩47,055 | ₩47,155 | +0.14% | 80.1만 |
|---|
| 2026.08.20 | ₩46,525 | ₩46,827 | ₩46,472 | ₩46,820 | +0.63% | 83.9만 |
|---|
| 2026.08.19 | ₩46,110 | ₩46,525 | ₩46,110 | ₩46,445 | +0.73% | 118.9만 |
|---|
| 2026.08.18 | ₩45,936 | ₩45,936 | ₩45,721 | ₩45,869 | -0.15% | 57.8만 |
|---|
| 2026.08.17 | ₩45,252 | ₩46,016 | ₩45,252 | ₩46,016 | +1.69% | 68.7만 |
|---|
| 2026.08.14 | ₩44,810 | ₩45,145 | ₩44,729 | ₩45,078 | +0.60% | 107.2만 |
|---|
| 2026.08.13 | ₩44,931 | ₩44,984 | ₩44,690 | ₩44,730 | -0.45% | 55.1만 |
|---|
| 2026.08.12 | ₩45,011 | ₩45,212 | ₩44,891 | ₩45,185 | +0.39% | 59.4만 |
|---|
| 2026.08.11 | ₩44,649 | ₩44,864 | ₩44,475 | ₩44,864 | +0.48% | 59.5만 |
|---|
| 2026.08.10 | ₩44,180 | ₩44,850 | ₩44,180 | ₩44,837 | +1.49% | 69.5만 |
|---|
| 2026.08.07 | ₩43,537 | ₩43,886 | ₩43,524 | ₩43,752 | +0.49% | 90.4만 |
|---|
| 2026.08.06 | ₩42,867 | ₩43,350 | ₩42,840 | ₩43,350 | +1.13% | 410.2만 |
|---|
| 2026.08.05 | ₩42,706 | ₩42,881 | ₩42,546 | ₩42,760 | +0.13% | 72.3만 |
|---|
| 2026.08.04 | ₩42,057 | ₩42,237 | ₩41,963 | ₩42,090 | +0.08% | 110.7만 |
|---|
| 2026.08.03 | ₩42,438 | ₩42,626 | ₩42,251 | ₩42,546 | +0.25% | 77만 |
|---|
| 2026.07.31 | ₩43,189 | ₩43,189 | ₩42,854 | ₩43,082 | -0.25% | 83.9만 |
|---|
| 2026.07.30 | ₩42,948 | ₩43,175 | ₩42,928 | ₩43,082 | +0.31% | 103.1만 |
|---|
| 2026.07.29 | ₩42,800 | ₩43,336 | ₩42,767 | ₩43,216 | +0.97% | 139.4만 |
|---|
| 2026.07.28 | ₩42,626 | ₩42,626 | ₩42,304 | ₩42,425 | -0.47% | 651.2만 |
|---|
| 2026.07.27 | ₩43,082 | ₩43,082 | ₩42,773 | ₩42,800 | -0.65% | 63.5만 |
|---|
| 2026.07.24 | ₩43,423 | ₩43,604 | ₩43,374 | ₩43,551 | +0.29% | 63.3만 |
|---|
| 2026.07.23 | ₩43,859 | ₩43,993 | ₩43,725 | ₩43,845 | -0.03% | 122.2만 |
|---|
| 2026.07.22 | ₩43,618 | ₩43,845 | ₩43,604 | ₩43,698 | +0.18% | 64.2만 |
|---|
| 2026.07.21 | ₩43,001 | ₩43,350 | ₩43,001 | ₩43,350 | +0.81% | 88.8만 |
|---|
| 2026.07.20 | ₩42,720 | ₩42,828 | ₩42,606 | ₩42,747 | +0.06% | 73.1만 |
|---|
| 2026.07.17 | ₩42,318 | ₩42,800 | ₩42,237 | ₩42,720 | +0.95% | 1070.9만 |
|---|
| 2026.07.16 | ₩42,398 | ₩42,398 | ₩42,077 | ₩42,117 | -0.66% | 88.6만 |
|---|
| 2026.07.15 | ₩42,452 | ₩42,639 | ₩42,224 | ₩42,559 | +0.25% | 58.4만 |
|---|
| 2026.07.14 | ₩42,184 | ₩42,331 | ₩42,023 | ₩42,318 | +0.32% | 91.8만 |
|---|
| 2026.07.13 | ₩41,407 | ₩41,755 | ₩41,259 | ₩41,715 | +0.74% | 62.9만 |
|---|
| 2026.07.10 | ₩41,085 | ₩41,373 | ₩40,964 | ₩40,964 | -0.29% | 149.2만 |
|---|
| 2026.07.09 | ₩41,581 | ₩41,648 | ₩41,313 | ₩41,313 | -0.64% | 80.3만 |
|---|
| 2026.07.08 | ₩41,038 | ₩41,514 | ₩40,978 | ₩41,500 | +1.13% | 717.2만 |
|---|
| 2026.07.07 | ₩40,509 | ₩40,750 | ₩40,482 | ₩40,562 | +0.13% | 424.5만 |
|---|
| 2026.07.06 | ₩40,294 | ₩40,844 | ₩40,289 | ₩40,844 | +1.36% | 130.5만 |
|---|
| 2026.07.02 | ₩39,484 | ₩39,732 | ₩39,370 | ₩39,732 | +0.63% | 131.4만 |
|---|
| 2026.07.01 | ₩39,356 | ₩39,718 | ₩39,316 | ₩39,544 | +0.48% | 129.6만 |
|---|
| 2026.06.30 | ₩39,263 | ₩39,423 | ₩39,169 | ₩39,316 | +0.14% | 76만 |
|---|
| 2026.06.29 | ₩39,129 | ₩39,129 | ₩38,794 | ₩38,794 | -0.86% | 71.8만 |
|---|
| 2026.06.26 | ₩39,129 | ₩39,196 | ₩38,981 | ₩39,196 | +0.17% | 46.1만 |
|---|
| 2026.06.25 | ₩38,847 | ₩39,437 | ₩38,780 | ₩39,370 | +1.35% | 72.4만 |
|---|
| 2026.06.24 | ₩38,579 | ₩38,865 | ₩38,526 | ₩38,552 | -0.07% | 111.5만 |
|---|
| 2026.06.23 | ₩39,182 | ₩39,423 | ₩39,155 | ₩39,423 | +0.62% | 66만 |
|---|
| 2026.06.22 | ₩39,825 | ₩39,825 | ₩39,544 | ₩39,624 | -0.50% | 139.3만 |
|---|
| 2026.06.18 | ₩39,852 | ₩40,080 | ₩39,410 | ₩40,080 | +0.57% | 79.9만 |
|---|
| 2026.06.17 | ₩40,402 | ₩40,643 | ₩39,852 | ₩39,933 | -1.16% | 96.7만 |
|---|
| 2026.06.16 | ₩40,321 | ₩40,382 | ₩40,093 | ₩40,321 | 0.00% | 82.5만 |
|---|
| 2026.06.15 | ₩40,536 | ₩40,536 | ₩40,301 | ₩40,428 | -0.26% | 702.9만 |
|---|
| 2026.06.12 | ₩40,536 | ₩40,616 | ₩40,355 | ₩40,428 | -0.26% | 50.4만 |
|---|
| 2026.06.11 | ₩40,589 | ₩40,737 | ₩40,375 | ₩40,616 | +0.07% | 82.1만 |
|---|
| 2026.06.10 | ₩40,804 | ₩40,911 | ₩40,522 | ₩40,562 | -0.59% | 161.8만 |
|---|
| 2026.06.09 | ₩41,433 | ₩41,433 | ₩40,750 | ₩41,018 | -1.00% | 75.8만 |
|---|
| 2026.06.08 | ₩41,407 | ₩41,655 | ₩41,393 | ₩41,487 | +0.19% | 55.4만 |
|---|
| 2026.06.05 | ₩41,755 | ₩41,809 | ₩41,199 | ₩41,259 | -1.19% | 51.6만 |
|---|
| 2026.06.04 | ₩42,452 | ₩42,452 | ₩42,047 | ₩42,251 | -0.47% | 87.4만 |
|---|
| 2026.06.03 | ₩42,653 | ₩42,794 | ₩42,613 | ₩42,613 | -0.09% | 55.8만 |
|---|
| 2026.06.02 | ₩42,572 | ₩42,747 | ₩42,572 | ₩42,733 | +0.38% | 76.7만 |
|---|
| 2026.06.01 | ₩42,546 | ₩42,693 | ₩42,358 | ₩42,371 | -0.41% | 96.1만 |
|---|
| 2026.05.29 | ₩42,358 | ₩42,412 | ₩42,097 | ₩42,345 | -0.03% | 69.2만 |
|---|
| 2026.05.28 | ₩42,036 | ₩42,452 | ₩41,909 | ₩42,438 | +0.96% | 66.1만 |
|---|
| 2026.05.27 | ₩41,916 | ₩42,184 | ₩41,889 | ₩42,117 | +0.48% | 467만 |
|---|
| 2026.05.26 | ₩42,894 | ₩42,961 | ₩42,559 | ₩42,693 | -0.47% | 71만 |
|---|
| 2026.05.22 | ₩43,108 | ₩43,216 | ₩42,840 | ₩43,068 | -0.09% | 83.7만 |
|---|
| 2026.05.21 | ₩43,484 | ₩43,618 | ₩42,907 | ₩43,162 | -0.74% | 92.3만 |
|---|
| 2026.05.20 | ₩43,631 | ₩43,752 | ₩43,256 | ₩43,457 | -0.40% | 75.3만 |
|---|
| 2026.05.19 | ₩43,966 | ₩44,006 | ₩43,752 | ₩43,993 | +0.06% | 84.1만 |
|---|
| 2026.05.18 | ₩43,765 | ₩44,113 | ₩43,725 | ₩43,886 | +0.28% | 79.3만 |
|---|
| 2026.05.15 | ₩43,618 | ₩43,765 | ₩43,457 | ₩43,711 | +0.22% | 59.6만 |
|---|
| 2026.05.14 | ₩44,301 | ₩44,301 | ₩43,912 | ₩44,127 | -0.39% | 93.8만 |
|---|
| 2026.05.13 | ₩44,676 | ₩44,797 | ₩44,448 | ₩44,542 | -0.30% | 93.2만 |
|---|
| 2026.05.12 | ₩44,649 | ₩44,944 | ₩44,428 | ₩44,850 | +0.45% | 82.1만 |
|---|
| 2026.05.11 | ₩44,087 | ₩44,408 | ₩44,000 | ₩44,408 | +0.73% | 50.4만 |
|---|
| 2026.05.08 | ₩43,256 | ₩43,604 | ₩43,256 | ₩43,551 | +0.68% | 47.2만 |
|---|
| 2026.05.07 | ₩43,055 | ₩43,464 | ₩42,773 | ₩43,376 | +0.75% | 76만 |
|---|
| 2026.05.06 | ₩43,417 | ₩43,457 | ₩43,202 | ₩43,296 | -0.28% | 132.9만 |
|---|
| 2026.05.05 | ₩43,979 | ₩43,979 | ₩43,711 | ₩43,939 | -0.09% | 357만 |
|---|
| 2026.05.04 | ₩43,510 | ₩43,937 | ₩43,430 | ₩43,805 | +0.68% | 63.2만 |
|---|
| 2026.05.01 | ₩43,363 | ₩43,551 | ₩43,283 | ₩43,363 | 0.00% | 225.7만 |
|---|
| 2026.04.30 | ₩43,309 | ₩43,671 | ₩43,309 | ₩43,671 | +0.84% | 111.7만 |
|---|
| 2026.04.29 | ₩43,001 | ₩43,443 | ₩43,001 | ₩43,443 | +1.03% | 70.7만 |
|---|
| 2026.04.28 | ₩42,733 | ₩42,867 | ₩42,512 | ₩42,867 | +0.31% | 60.1만 |
|---|
| 2026.04.27 | ₩42,693 | ₩42,921 | ₩42,693 | ₩42,787 | +0.22% | 60.9만 |
|---|
| 2026.04.24 | ₩42,552 | ₩42,760 | ₩42,472 | ₩42,720 | +0.39% | 76.2만 |
|---|
| 2026.04.23 | ₩42,438 | ₩42,787 | ₩42,283 | ₩42,787 | +0.82% | 102만 |
|---|
| 2026.04.22 | ₩42,237 | ₩42,412 | ₩42,217 | ₩42,304 | +0.16% | 118.4만 |
|---|
| 2026.04.21 | ₩41,661 | ₩41,956 | ₩41,614 | ₩41,929 | +0.64% | 44.9만 |
|---|
| 2026.04.20 | ₩41,433 | ₩41,742 | ₩41,433 | ₩41,661 | +0.55% | 124만 |
|---|
| 2026.04.17 | ₩41,246 | ₩41,366 | ₩40,939 | ₩41,340 | +0.23% | 112.1만 |
|---|
| 2026.04.16 | ₩42,003 | ₩42,170 | ₩41,943 | ₩42,050 | +0.11% | 62.7만 |
|---|
| 2026.04.15 | ₩41,835 | ₩41,929 | ₩41,712 | ₩41,835 | 0.00% | 79.2만 |
|---|
| 2026.04.14 | ₩41,782 | ₩41,916 | ₩41,546 | ₩41,916 | +0.32% | 79.1만 |
|---|
| 2026.04.13 | ₩41,835 | ₩41,956 | ₩41,487 | ₩41,581 | -0.61% | 41.9만 |
|---|
| 2026.04.10 | ₩41,380 | ₩41,487 | ₩41,085 | ₩41,219 | -0.39% | 55.9만 |
|---|
| 2026.04.09 | ₩41,608 | ₩41,701 | ₩41,152 | ₩41,487 | -0.29% | 69.5만 |
|---|
| 2026.04.08 | ₩41,025 | ₩41,527 | ₩40,911 | ₩41,487 | +1.13% | 217.5만 |
|---|
| 2026.04.07 | ₩42,211 | ₩42,358 | ₩41,916 | ₩42,023 | -0.44% | 128.4만 |
|---|
| 2026.04.06 | ₩41,969 | ₩42,197 | ₩41,835 | ₩42,010 | +0.10% | 124만 |
|---|
| 2026.04.02 | ₩41,969 | ₩42,050 | ₩41,554 | ₩41,902 | -0.16% | 346.3만 |
|---|
| 2026.04.01 | ₩41,286 | ₩41,648 | ₩41,072 | ₩41,648 | +0.88% | 254.4만 |
|---|
| 2026.03.31 | ₩41,715 | ₩41,789 | ₩41,299 | ₩41,554 | -0.39% | 89.2만 |
|---|
| 2026.03.30 | ₩41,701 | ₩41,722 | ₩41,320 | ₩41,487 | -0.51% | 187.5만 |
|---|
| 2026.03.27 | ₩40,723 | ₩41,324 | ₩40,710 | ₩41,259 | +1.32% | 1084.3만 |
|---|
| 2026.03.26 | ₩40,428 | ₩40,629 | ₩40,187 | ₩40,361 | -0.17% | 45.7만 |
|---|
| 2026.03.25 | ₩39,799 | ₩40,294 | ₩39,799 | ₩40,053 | +0.64% | 71.2만 |
|---|
| 2026.03.24 | ₩39,758 | ₩40,201 | ₩39,598 | ₩40,040 | +0.71% | 70만 |
|---|
| 2026.03.23 | ₩39,799 | ₩39,946 | ₩39,169 | ₩39,450 | -0.88% | 84.4만 |
|---|
| 2026.03.20 | ₩41,232 | ₩41,246 | ₩40,779 | ₩41,139 | -0.23% | 69.3만 |
|---|
| 2026.03.19 | ₩40,884 | ₩41,212 | ₩40,603 | ₩41,098 | +0.52% | 150.9만 |
|---|
| 2026.03.18 | ₩41,541 | ₩41,755 | ₩41,299 | ₩41,742 | +0.48% | 97.3만 |
|---|
| 2026.03.17 | ₩41,326 | ₩41,474 | ₩41,192 | ₩41,474 | +0.36% | 90.1만 |
|---|
| 2026.03.16 | ₩41,340 | ₩41,460 | ₩40,871 | ₩41,045 | -0.71% | 70.9만 |
|---|
| 2026.03.13 | ₩41,541 | ₩41,634 | ₩41,340 | ₩41,567 | +0.06% | 103.9만 |
|---|
| 2026.03.12 | ₩41,273 | ₩41,822 | ₩41,273 | ₩41,809 | +1.30% | 115.9만 |
|---|
| 2026.03.11 | ₩40,710 | ₩41,407 | ₩40,388 | ₩41,407 | +1.71% | 91.5만 |
|---|
| 2026.03.10 | ₩40,482 | ₩40,703 | ₩39,504 | ₩40,603 | +0.30% | 127만 |
|---|
| 2026.03.09 | ₩41,313 | ₩41,487 | ₩39,477 | ₩39,933 | -3.34% | 195.2만 |
|---|
| 2026.03.06 | ₩40,335 | ₩40,695 | ₩40,160 | ₩40,616 | +0.70% | 55만 |
|---|
| 2026.03.05 | ₩39,222 | ₩39,744 | ₩39,108 | ₩39,464 | +0.61% | 87.7만 |
|---|
| 2026.03.04 | ₩38,928 | ₩39,196 | ₩38,780 | ₩38,954 | +0.07% | 67.1만 |
|---|
| 2026.03.03 | ₩39,423 | ₩39,423 | ₩38,378 | ₩38,673 | -1.90% | 71.2만 |
|---|
| 2026.03.02 | ₩39,142 | ₩39,263 | ₩38,666 | ₩39,196 | +0.14% | 54.6만 |
|---|
| 2026.02.27 | ₩37,842 | ₩37,990 | ₩37,715 | ₩37,923 | +0.21% | 52.4만 |
|---|
| 2026.02.26 | ₩37,346 | ₩37,628 | ₩37,152 | ₩37,561 | +0.57% | 65.1만 |
|---|
| 2026.02.25 | ₩37,413 | ₩37,876 | ₩37,239 | ₩37,293 | -0.32% | 94.4만 |
|---|
| 2026.02.24 | ₩37,199 | ₩37,413 | ₩37,159 | ₩37,350 | +0.41% | 49.6만 |
|---|
| 2026.02.23 | ₩37,320 | ₩37,574 | ₩37,279 | ₩37,494 | +0.47% | 51.6만 |
|---|
| 2026.02.20 | ₩36,837 | ₩37,078 | ₩36,717 | ₩37,065 | +0.62% | 32.4만 |
|---|
| 2026.02.19 | ₩36,475 | ₩36,730 | ₩36,382 | ₩36,730 | +0.70% | 33.4만 |
|---|
| 2026.02.18 | ₩35,765 | ₩36,435 | ₩35,765 | ₩36,382 | +1.72% | 52.6만 |
|---|
| 2026.02.17 | ₩35,604 | ₩35,631 | ₩35,356 | ₩35,484 | -0.34% | 37.9만 |
|---|
| 2026.02.13 | ₩35,966 | ₩36,140 | ₩35,859 | ₩36,087 | +0.34% | 46.2만 |
|---|
| 2026.02.12 | ₩36,569 | ₩36,569 | ₩35,725 | ₩35,819 | -2.05% | 58.3만 |
|---|
| 2026.02.11 | ₩36,717 | ₩36,725 | ₩36,419 | ₩36,690 | -0.07% | 64.2만 |
|---|
| 2026.02.10 | ₩36,556 | ₩36,556 | ₩36,140 | ₩36,328 | -0.62% | 36.2만 |
|---|
| 2026.02.09 | ₩36,154 | ₩36,623 | ₩36,154 | ₩36,623 | +1.30% | 41.9만 |
|---|
| 2026.02.06 | ₩35,712 | ₩36,181 | ₩35,698 | ₩36,073 | +1.01% | 40.5만 |
|---|
| 2026.02.05 | ₩35,712 | ₩35,812 | ₩35,379 | ₩35,511 | -0.56% | 49.3만 |
|---|
| 2026.02.04 | ₩36,221 | ₩36,221 | ₩35,618 | ₩35,939 | -0.78% | 67.3만 |
|---|
| 2026.02.03 | ₩35,604 | ₩36,221 | ₩35,604 | ₩36,221 | +1.73% | 180.6만 |
|---|
| 2026.02.02 | ₩34,988 | ₩35,202 | ₩34,506 | ₩34,720 | -0.77% | 82.5만 |
|---|
| 2026.01.30 | ₩36,703 | ₩37,239 | ₩35,263 | ₩35,846 | -2.34% | 57.6만 |
|---|
| 2026.01.29 | ₩38,258 | ₩38,378 | ₩36,676 | ₩37,775 | -1.26% | 108만 |
|---|
| 2026.01.28 | ₩37,065 | ₩37,466 | ₩36,884 | ₩37,454 | +1.05% | 69.3만 |
|---|
| 2026.01.27 | ₩36,221 | ₩36,757 | ₩36,060 | ₩36,757 | +1.48% | 156.8만 |
|---|
| 2026.01.26 | ₩36,248 | ₩36,301 | ₩35,892 | ₩36,127 | -0.33% | 91.2만 |
|---|
| 2026.01.23 | ₩35,685 | ₩36,194 | ₩35,685 | ₩36,194 | +1.43% | 62.3만 |
|---|
| 2026.01.22 | ₩35,363 | ₩35,524 | ₩35,176 | ₩35,524 | +0.45% | 121만 |
|---|
| 2026.01.21 | ₩35,444 | ₩35,511 | ₩35,109 | ₩35,511 | +0.19% | 86.2만 |
|---|
| 2026.01.20 | ₩34,988 | ₩35,135 | ₩34,914 | ₩34,961 | -0.08% | 181.6만 |
|---|
| 2026.01.16 | ₩34,452 | ₩34,585 | ₩34,278 | ₩34,465 | +0.04% | 105.5만 |
|---|
| 2026.01.15 | ₩34,519 | ₩34,573 | ₩34,385 | ₩34,445 | -0.21% | 76.1만 |
|---|
| 2026.01.14 | ₩34,881 | ₩34,975 | ₩34,506 | ₩34,666 | -0.61% | 117.9만 |
|---|
| 2026.01.13 | ₩34,506 | ₩34,707 | ₩34,479 | ₩34,573 | +0.19% | 78.5만 |
|---|
| 2026.01.12 | ₩34,305 | ₩34,573 | ₩34,291 | ₩34,398 | +0.27% | 51.4만 |
|---|
| 2026.01.09 | ₩34,331 | ₩34,331 | ₩33,996 | ₩33,996 | -0.98% | 50.6만 |
|---|
| 2026.01.08 | ₩33,715 | ₩34,063 | ₩33,648 | ₩34,037 | +0.95% | 66.3만 |
|---|
| 2026.01.07 | ₩33,822 | ₩33,822 | ₩33,541 | ₩33,635 | -0.55% | 112.8만 |
|---|
| 2026.01.06 | ₩33,983 | ₩34,023 | ₩33,769 | ₩33,782 | -0.59% | 71.2만 |
|---|
| 2026.01.05 | ₩33,567 | ₩33,822 | ₩33,534 | ₩33,795 | +0.68% | 57.3만 |
|---|
| 2026.01.02 | ₩33,246 | ₩33,246 | ₩32,981 | ₩33,085 | -0.48% | 57.7만 |
|---|
| 2025.12.31 | ₩33,447 | ₩33,447 | ₩33,112 | ₩33,259 | -0.56% | 54.4만 |
|---|
| 2025.12.30 | ₩33,501 | ₩33,541 | ₩33,313 | ₩33,313 | -0.56% | 42.9만 |
|---|
| 2025.12.29 | ₩33,554 | ₩33,581 | ₩33,246 | ₩33,246 | -0.92% | 54.9만 |
|---|
| 2025.12.26 | ₩33,943 | ₩34,050 | ₩33,769 | ₩33,795 | -0.43% | 23.9만 |
|---|
| 2025.12.24 | ₩33,956 | ₩33,956 | ₩33,715 | ₩33,889 | -0.20% | 39.9만 |
|---|
| 2025.12.23 | ₩33,648 | ₩33,916 | ₩33,581 | ₩33,916 | +0.80% | 68.9만 |
|---|
| 2025.12.22 | ₩33,340 | ₩33,675 | ₩33,340 | ₩33,675 | +1.00% | 114.6만 |
|---|
| 2025.12.19 | ₩32,978 | ₩33,098 | ₩32,938 | ₩32,964 | -0.04% | 62만 |
|---|
| 2025.12.18 | ₩32,911 | ₩33,112 | ₩32,863 | ₩32,978 | +0.20% | 45.2만 |
|---|
| 2025.12.17 | ₩33,072 | ₩33,098 | ₩32,844 | ₩33,072 | 0.00% | 77.9만 |
|---|
| 2025.12.16 | ₩33,085 | ₩33,085 | ₩32,750 | ₩32,804 | -0.85% | 79만 |
|---|
| 2025.12.15 | ₩33,326 | ₩33,326 | ₩32,956 | ₩33,031 | -0.88% | 282.2만 |
|---|
| 2025.12.12 | ₩33,447 | ₩33,531 | ₩33,152 | ₩33,313 | -0.40% | 88.1만 |
|---|
| 2025.12.11 | ₩35,511 | ₩35,792 | ₩35,481 | ₩35,578 | +0.19% | 88.1만 |
|---|
| 2025.12.10 | ₩35,551 | ₩35,758 | ₩35,430 | ₩35,430 | -0.34% | 81.2만 |
|---|
| 2025.12.09 | ₩35,578 | ₩35,591 | ₩35,417 | ₩35,537 | -0.11% | 20.2만 |
|---|
| 2025.12.08 | ₩35,792 | ₩35,792 | ₩35,524 | ₩35,578 | -0.60% | 22.2만 |
|---|
| 2025.12.05 | ₩35,899 | ₩36,087 | ₩35,779 | ₩35,859 | -0.11% | 36.2만 |
|---|
| 2025.12.04 | ₩35,738 | ₩35,846 | ₩35,551 | ₩35,825 | +0.24% | 25만 |
|---|
| 2025.12.03 | ₩35,645 | ₩35,872 | ₩35,604 | ₩35,671 | +0.08% | 28.7만 |
|---|
| 2025.12.02 | ₩35,899 | ₩35,899 | ₩35,615 | ₩35,752 | -0.41% | 47.2만 |
|---|
| 2025.12.01 | ₩35,953 | ₩36,013 | ₩35,875 | ₩35,993 | +0.11% | 15.3만 |
|---|
| 2025.11.28 | ₩35,658 | ₩35,926 | ₩35,631 | ₩35,926 | +0.75% | 8.6만 |
|---|
| 2025.11.26 | ₩35,323 | ₩35,537 | ₩35,240 | ₩35,444 | +0.34% | 43.7만 |
|---|
| 2025.11.25 | ₩35,202 | ₩35,283 | ₩34,961 | ₩35,216 | +0.04% | 55.2만 |
|---|
| 2025.11.24 | ₩35,068 | ₩35,417 | ₩34,934 | ₩35,367 | +0.85% | 24.9만 |
|---|
| 2025.11.21 | ₩35,055 | ₩35,216 | ₩34,906 | ₩35,122 | +0.19% | 24.7만 |
|---|
| 2025.11.20 | ₩35,578 | ₩35,697 | ₩35,162 | ₩35,296 | -0.79% | 53.2만 |
|---|
| 2025.11.19 | ₩35,832 | ₩35,832 | ₩35,457 | ₩35,631 | -0.56% | 44.3만 |
|---|
| 2025.11.18 | ₩35,832 | ₩36,047 | ₩35,647 | ₩36,020 | +0.52% | 21.2만 |
|---|
| 2025.11.17 | ₩35,712 | ₩35,872 | ₩35,540 | ₩35,685 | -0.08% | 22.9만 |
|---|
| 2025.11.14 | ₩35,698 | ₩36,006 | ₩35,631 | ₩35,792 | +0.26% | 38.1만 |
|---|
| 2025.11.13 | ₩36,207 | ₩36,207 | ₩35,805 | ₩35,953 | -0.70% | 71.7만 |
|---|
| 2025.11.12 | ₩36,221 | ₩36,221 | ₩35,966 | ₩36,006 | -0.59% | 27.7만 |
|---|
| 2025.11.11 | ₩36,140 | ₩36,341 | ₩36,099 | ₩36,341 | +0.56% | 34.9만 |
|---|
| 2025.11.10 | ₩35,792 | ₩36,067 | ₩35,671 | ₩36,060 | +0.75% | 58.1만 |
|---|
| 2025.11.07 | ₩35,511 | ₩35,537 | ₩35,350 | ₩35,470 | -0.11% | 42.2만 |
|---|
| 2025.11.06 | ₩35,551 | ₩35,551 | ₩35,243 | ₩35,410 | -0.40% | 58.7만 |
|---|
| 2025.11.05 | ₩35,323 | ₩35,591 | ₩35,323 | ₩35,323 | 0.00% | 44.6만 |
|---|
| 2025.11.04 | ₩35,417 | ₩35,417 | ₩35,055 | ₩35,055 | -1.02% | 288.5만 |
|---|
| 2025.11.03 | ₩35,604 | ₩35,685 | ₩35,403 | ₩35,685 | +0.23% | 106.5만 |
|---|
| 2025.10.31 | ₩35,310 | ₩35,470 | ₩35,162 | ₩35,403 | +0.27% | 22.2만 |
|---|
| 2025.10.30 | ₩35,122 | ₩35,330 | ₩34,914 | ₩35,269 | +0.42% | 27.2만 |
|---|
| 2025.10.29 | ₩35,122 | ₩35,377 | ₩35,075 | ₩35,122 | 0.00% | 33.5만 |
|---|
| 2025.10.28 | ₩35,068 | ₩35,068 | ₩34,841 | ₩35,001 | -0.19% | 28.5만 |
|---|
| 2025.10.27 | ₩35,457 | ₩35,457 | ₩35,236 | ₩35,269 | -0.53% | 18.7만 |
|---|
| 2025.10.24 | ₩35,578 | ₩35,738 | ₩35,470 | ₩35,511 | -0.19% | 28.8만 |
|---|
| 2025.10.23 | ₩35,497 | ₩35,738 | ₩35,497 | ₩35,537 | +0.11% | 52.3만 |
|---|
| 2025.10.22 | ₩34,800 | ₩35,162 | ₩34,640 | ₩35,135 | +0.96% | 29.8만 |
|---|
| 2025.10.21 | ₩35,028 | ₩35,028 | ₩34,479 | ₩34,720 | -0.88% | 37.2만 |
|---|
| 2025.10.20 | ₩35,216 | ₩35,511 | ₩35,122 | ₩35,497 | +0.80% | 24.8만 |
|---|
| 2025.10.17 | ₩35,122 | ₩35,216 | ₩34,760 | ₩35,216 | +0.27% | 25.2만 |
|---|
| 2025.10.16 | ₩35,095 | ₩35,202 | ₩34,937 | ₩35,135 | +0.11% | 66.3만 |
|---|
| 2025.10.15 | ₩34,827 | ₩34,932 | ₩34,774 | ₩34,921 | +0.27% | 38.7만 |
|---|
| 2025.10.14 | ₩34,760 | ₩34,814 | ₩34,477 | ₩34,814 | +0.15% | 107.6만 |
|---|
| 2025.10.13 | ₩34,666 | ₩34,826 | ₩34,640 | ₩34,814 | +0.43% | 16.8만 |
|---|
| 2025.10.10 | ₩34,506 | ₩34,573 | ₩34,157 | ₩34,318 | -0.54% | 43.7만 |
|---|