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 | ₩48,274 | ₩48,476 | ₩47,966 | ₩48,154 | -0.25% | 120.2만 |
| 2026.10.08 | ₩48,127 | ₩48,556 | ₩48,053 | ₩48,556 | +0.89% | 195.5만 |
| 2026.10.07 | ₩47,885 | ₩47,899 | ₩47,376 | ₩47,550 | -0.70% | 135.5만 |
| 2026.10.06 | ₩47,161 | ₩47,939 | ₩47,134 | ₩47,939 | +1.65% | 134.8만 |
| 2026.10.05 | ₩47,496 | ₩47,704 | ₩47,282 | ₩47,282 | -0.45% | 121.4만 |
| 2026.10.02 | ₩47,282 | ₩47,389 | ₩46,893 | ₩47,336 | +0.11% | 120.7만 |
| 2026.10.01 | ₩47,201 | ₩47,604 | ₩47,110 | ₩47,349 | +0.31% | 193.6만 |
| 2026.09.30 | ₩47,631 | ₩47,738 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,295 |
| -0.70% |
| 144.3만 |
| 2026.09.29 | ₩46,853 | ₩47,047 | ₩46,751 | ₩46,947 | +0.20% | 155.4만 |
|---|
| 2026.09.28 | ₩47,517 | ₩47,577 | ₩46,913 | ₩47,161 | -0.75% | 328.4만 |
|---|
| 2026.09.25 | ₩47,885 | ₩48,067 | ₩47,550 | ₩47,751 | -0.28% | 144만 |
|---|
| 2026.09.24 | ₩48,261 | ₩48,610 | ₩48,020 | ₩48,207 | -0.11% | 127.6만 |
|---|
| 2026.09.23 | ₩48,060 | ₩48,355 | ₩47,852 | ₩48,355 | +0.61% | 146.1만 |
|---|
| 2026.09.22 | ₩47,832 | ₩48,154 | ₩47,684 | ₩48,006 | +0.36% | 124만 |
|---|
| 2026.09.21 | ₩47,926 | ₩48,020 | ₩47,671 | ₩47,966 | +0.08% | 150.3만 |
|---|
| 2026.09.18 | ₩48,422 | ₩48,422 | ₩48,114 | ₩48,248 | -0.36% | 82.9만 |
|---|
| 2026.09.17 | ₩48,308 | ₩48,469 | ₩48,207 | ₩48,221 | -0.18% | 87.4만 |
|---|
| 2026.09.16 | ₩48,932 | ₩48,932 | ₩48,234 | ₩48,368 | -1.15% | 168.9만 |
|---|
| 2026.09.15 | ₩48,516 | ₩48,771 | ₩48,489 | ₩48,650 | +0.28% | 202.3만 |
|---|
| 2026.09.14 | ₩48,516 | ₩48,630 | ₩48,033 | ₩48,127 | -0.80% | 140.5만 |
|---|
| 2026.09.11 | ₩48,677 | ₩48,677 | ₩48,234 | ₩48,476 | -0.41% | 139.1만 |
|---|
| 2026.09.10 | ₩48,570 | ₩48,932 | ₩48,435 | ₩48,905 | +0.69% | 131.9만 |
|---|
| 2026.09.09 | ₩48,221 | ₩48,382 | ₩48,006 | ₩48,382 | +0.33% | 106만 |
|---|
| 2026.09.08 | ₩47,657 | ₩47,872 | ₩47,503 | ₩47,832 | +0.37% | 73만 |
|---|
| 2026.09.04 | ₩47,268 | ₩47,550 | ₩47,007 | ₩47,496 | +0.48% | 82.4만 |
|---|
| 2026.09.03 | ₩47,671 | ₩47,953 | ₩47,560 | ₩47,684 | +0.03% | 82.6만 |
|---|
| 2026.09.02 | ₩47,523 | ₩47,881 | ₩47,470 | ₩47,657 | +0.28% | 114.4만 |
|---|
| 2026.09.01 | ₩47,295 | ₩47,771 | ₩47,215 | ₩47,684 | +0.82% | 90.9만 |
|---|
| 2026.08.31 | ₩47,121 | ₩47,423 | ₩47,054 | ₩47,403 | +0.60% | 151.8만 |
|---|
| 2026.08.28 | ₩46,947 | ₩47,168 | ₩46,685 | ₩46,906 | -0.09% | 105.5만 |
|---|
| 2026.08.27 | ₩46,584 | ₩47,034 | ₩46,410 | ₩46,772 | +0.40% | 89.2만 |
|---|
| 2026.08.26 | ₩46,142 | ₩46,678 | ₩46,142 | ₩46,437 | +0.64% | 88.2만 |
|---|
| 2026.08.25 | ₩46,370 | ₩46,678 | ₩46,323 | ₩46,678 | +0.67% | 96.5만 |
|---|
| 2026.08.24 | ₩47,228 | ₩47,255 | ₩46,732 | ₩46,920 | -0.65% | 92.2만 |
|---|
| 2026.08.21 | ₩47,134 | ₩47,349 | ₩47,101 | ₩47,201 | +0.14% | 80.1만 |
|---|
| 2026.08.20 | ₩46,571 | ₩46,873 | ₩46,517 | ₩46,866 | +0.63% | 83.9만 |
|---|
| 2026.08.19 | ₩46,155 | ₩46,571 | ₩46,155 | ₩46,490 | +0.73% | 118.9만 |
|---|
| 2026.08.18 | ₩45,981 | ₩45,981 | ₩45,766 | ₩45,914 | -0.15% | 57.8만 |
|---|
| 2026.08.17 | ₩45,297 | ₩46,061 | ₩45,297 | ₩46,061 | +1.69% | 68.7만 |
|---|
| 2026.08.14 | ₩44,854 | ₩45,189 | ₩44,772 | ₩45,122 | +0.60% | 107.2만 |
|---|
| 2026.08.13 | ₩44,975 | ₩45,028 | ₩44,733 | ₩44,774 | -0.45% | 55.1만 |
|---|
| 2026.08.12 | ₩45,055 | ₩45,256 | ₩44,935 | ₩45,230 | +0.39% | 59.4만 |
|---|
| 2026.08.11 | ₩44,693 | ₩44,908 | ₩44,519 | ₩44,908 | +0.48% | 59.5만 |
|---|
| 2026.08.10 | ₩44,224 | ₩44,894 | ₩44,224 | ₩44,881 | +1.49% | 69.5만 |
|---|
| 2026.08.07 | ₩43,580 | ₩43,929 | ₩43,566 | ₩43,794 | +0.49% | 90.4만 |
|---|
| 2026.08.06 | ₩42,909 | ₩43,392 | ₩42,882 | ₩43,392 | +1.13% | 410.2만 |
|---|
| 2026.08.05 | ₩42,748 | ₩42,923 | ₩42,587 | ₩42,802 | +0.13% | 72.3만 |
|---|
| 2026.08.04 | ₩42,098 | ₩42,279 | ₩42,004 | ₩42,131 | +0.08% | 110.7만 |
|---|
| 2026.08.03 | ₩42,480 | ₩42,668 | ₩42,292 | ₩42,587 | +0.25% | 77만 |
|---|
| 2026.07.31 | ₩43,231 | ₩43,231 | ₩42,896 | ₩43,124 | -0.25% | 83.9만 |
|---|
| 2026.07.30 | ₩42,990 | ₩43,218 | ₩42,970 | ₩43,124 | +0.31% | 103.1만 |
|---|
| 2026.07.29 | ₩42,842 | ₩43,379 | ₩42,809 | ₩43,258 | +0.97% | 139.4만 |
|---|
| 2026.07.28 | ₩42,668 | ₩42,668 | ₩42,346 | ₩42,467 | -0.47% | 651.2만 |
|---|
| 2026.07.27 | ₩43,124 | ₩43,124 | ₩42,815 | ₩42,842 | -0.65% | 63.5만 |
|---|
| 2026.07.24 | ₩43,466 | ₩43,647 | ₩43,416 | ₩43,593 | +0.29% | 63.3만 |
|---|
| 2026.07.23 | ₩43,902 | ₩44,036 | ₩43,768 | ₩43,888 | -0.03% | 122.2만 |
|---|
| 2026.07.22 | ₩43,660 | ₩43,888 | ₩43,647 | ₩43,741 | +0.18% | 64.2만 |
|---|
| 2026.07.21 | ₩43,043 | ₩43,392 | ₩43,043 | ₩43,392 | +0.81% | 88.8만 |
|---|
| 2026.07.20 | ₩42,762 | ₩42,870 | ₩42,648 | ₩42,788 | +0.06% | 73.1만 |
|---|
| 2026.07.17 | ₩42,359 | ₩42,842 | ₩42,279 | ₩42,762 | +0.95% | 1070.9만 |
|---|
| 2026.07.16 | ₩42,440 | ₩42,440 | ₩42,118 | ₩42,158 | -0.66% | 88.6만 |
|---|
| 2026.07.15 | ₩42,493 | ₩42,681 | ₩42,265 | ₩42,601 | +0.25% | 58.4만 |
|---|
| 2026.07.14 | ₩42,225 | ₩42,373 | ₩42,064 | ₩42,359 | +0.32% | 91.8만 |
|---|
| 2026.07.13 | ₩41,447 | ₩41,796 | ₩41,300 | ₩41,756 | +0.74% | 62.9만 |
|---|
| 2026.07.10 | ₩41,125 | ₩41,414 | ₩41,004 | ₩41,004 | -0.29% | 149.2만 |
|---|
| 2026.07.09 | ₩41,621 | ₩41,689 | ₩41,353 | ₩41,353 | -0.64% | 80.3만 |
|---|
| 2026.07.08 | ₩41,078 | ₩41,554 | ₩41,018 | ₩41,541 | +1.13% | 717.2만 |
|---|
| 2026.07.07 | ₩40,548 | ₩40,790 | ₩40,522 | ₩40,602 | +0.13% | 424.5만 |
|---|
| 2026.07.06 | ₩40,334 | ₩40,884 | ₩40,328 | ₩40,884 | +1.36% | 130.5만 |
|---|
| 2026.07.02 | ₩39,522 | ₩39,770 | ₩39,408 | ₩39,770 | +0.63% | 131.4만 |
|---|
| 2026.07.01 | ₩39,395 | ₩39,757 | ₩39,355 | ₩39,583 | +0.48% | 129.6만 |
|---|
| 2026.06.30 | ₩39,301 | ₩39,462 | ₩39,207 | ₩39,355 | +0.14% | 76만 |
|---|
| 2026.06.29 | ₩39,167 | ₩39,167 | ₩38,832 | ₩38,832 | -0.86% | 71.8만 |
|---|
| 2026.06.26 | ₩39,167 | ₩39,234 | ₩39,019 | ₩39,234 | +0.17% | 46.1만 |
|---|
| 2026.06.25 | ₩38,885 | ₩39,475 | ₩38,818 | ₩39,408 | +1.35% | 72.4만 |
|---|
| 2026.06.24 | ₩38,617 | ₩38,903 | ₩38,563 | ₩38,590 | -0.07% | 111.5만 |
|---|
| 2026.06.23 | ₩39,220 | ₩39,462 | ₩39,194 | ₩39,462 | +0.62% | 66만 |
|---|
| 2026.06.22 | ₩39,864 | ₩39,864 | ₩39,583 | ₩39,663 | -0.50% | 139.3만 |
|---|
| 2026.06.18 | ₩39,891 | ₩40,119 | ₩39,449 | ₩40,119 | +0.57% | 79.9만 |
|---|
| 2026.06.17 | ₩40,441 | ₩40,683 | ₩39,891 | ₩39,972 | -1.16% | 96.7만 |
|---|
| 2026.06.16 | ₩40,361 | ₩40,421 | ₩40,133 | ₩40,361 | 0.00% | 82.5만 |
|---|
| 2026.06.15 | ₩40,575 | ₩40,575 | ₩40,341 | ₩40,468 | -0.26% | 702.9만 |
|---|
| 2026.06.12 | ₩40,575 | ₩40,656 | ₩40,394 | ₩40,468 | -0.26% | 50.4만 |
|---|
| 2026.06.11 | ₩40,629 | ₩40,776 | ₩40,414 | ₩40,656 | +0.07% | 82.1만 |
|---|
| 2026.06.10 | ₩40,843 | ₩40,951 | ₩40,562 | ₩40,602 | -0.59% | 161.8만 |
|---|
| 2026.06.09 | ₩41,474 | ₩41,474 | ₩40,790 | ₩41,058 | -1.00% | 75.8만 |
|---|
| 2026.06.08 | ₩41,447 | ₩41,695 | ₩41,434 | ₩41,528 | +0.19% | 55.4만 |
|---|
| 2026.06.05 | ₩41,796 | ₩41,849 | ₩41,239 | ₩41,300 | -1.19% | 51.6만 |
|---|
| 2026.06.04 | ₩42,493 | ₩42,493 | ₩42,088 | ₩42,292 | -0.47% | 87.4만 |
|---|
| 2026.06.03 | ₩42,695 | ₩42,835 | ₩42,654 | ₩42,654 | -0.09% | 55.8만 |
|---|
| 2026.06.02 | ₩42,614 | ₩42,788 | ₩42,614 | ₩42,775 | +0.38% | 76.7만 |
|---|
| 2026.06.01 | ₩42,587 | ₩42,735 | ₩42,399 | ₩42,413 | -0.41% | 96.1만 |
|---|
| 2026.05.29 | ₩42,399 | ₩42,453 | ₩42,138 | ₩42,386 | -0.03% | 69.2만 |
|---|
| 2026.05.28 | ₩42,078 | ₩42,493 | ₩41,950 | ₩42,480 | +0.96% | 66.1만 |
|---|
| 2026.05.27 | ₩41,957 | ₩42,225 | ₩41,930 | ₩42,158 | +0.48% | 467만 |
|---|
| 2026.05.26 | ₩42,936 | ₩43,003 | ₩42,601 | ₩42,735 | -0.47% | 71만 |
|---|
| 2026.05.22 | ₩43,151 | ₩43,258 | ₩42,882 | ₩43,110 | -0.09% | 83.7만 |
|---|
| 2026.05.21 | ₩43,526 | ₩43,660 | ₩42,949 | ₩43,204 | -0.74% | 92.3만 |
|---|
| 2026.05.20 | ₩43,674 | ₩43,794 | ₩43,298 | ₩43,499 | -0.40% | 75.3만 |
|---|
| 2026.05.19 | ₩44,009 | ₩44,049 | ₩43,794 | ₩44,036 | +0.06% | 84.1만 |
|---|
| 2026.05.18 | ₩43,808 | ₩44,157 | ₩43,768 | ₩43,929 | +0.28% | 79.3만 |
|---|
| 2026.05.15 | ₩43,660 | ₩43,808 | ₩43,499 | ₩43,754 | +0.22% | 59.6만 |
|---|
| 2026.05.14 | ₩44,344 | ₩44,344 | ₩43,955 | ₩44,170 | -0.39% | 93.8만 |
|---|
| 2026.05.13 | ₩44,720 | ₩44,841 | ₩44,492 | ₩44,586 | -0.30% | 93.2만 |
|---|
| 2026.05.12 | ₩44,693 | ₩44,988 | ₩44,472 | ₩44,894 | +0.45% | 82.1만 |
|---|
| 2026.05.11 | ₩44,130 | ₩44,452 | ₩44,043 | ₩44,452 | +0.73% | 50.4만 |
|---|
| 2026.05.08 | ₩43,298 | ₩43,647 | ₩43,298 | ₩43,593 | +0.68% | 47.2만 |
|---|
| 2026.05.07 | ₩43,097 | ₩43,506 | ₩42,815 | ₩43,419 | +0.75% | 76만 |
|---|
| 2026.05.06 | ₩43,459 | ₩43,499 | ₩43,244 | ₩43,338 | -0.28% | 132.9만 |
|---|
| 2026.05.05 | ₩44,022 | ₩44,022 | ₩43,754 | ₩43,982 | -0.09% | 357만 |
|---|
| 2026.05.04 | ₩43,553 | ₩43,980 | ₩43,473 | ₩43,848 | +0.68% | 63.2만 |
|---|
| 2026.05.01 | ₩43,405 | ₩43,593 | ₩43,325 | ₩43,405 | 0.00% | 225.7만 |
|---|
| 2026.04.30 | ₩43,352 | ₩43,714 | ₩43,352 | ₩43,714 | +0.84% | 111.7만 |
|---|
| 2026.04.29 | ₩43,043 | ₩43,486 | ₩43,043 | ₩43,486 | +1.03% | 70.7만 |
|---|
| 2026.04.28 | ₩42,775 | ₩42,909 | ₩42,554 | ₩42,909 | +0.31% | 60.1만 |
|---|
| 2026.04.27 | ₩42,735 | ₩42,963 | ₩42,735 | ₩42,829 | +0.22% | 60.9만 |
|---|
| 2026.04.24 | ₩42,594 | ₩42,802 | ₩42,513 | ₩42,762 | +0.39% | 76.2만 |
|---|
| 2026.04.23 | ₩42,480 | ₩42,829 | ₩42,324 | ₩42,829 | +0.82% | 102만 |
|---|
| 2026.04.22 | ₩42,279 | ₩42,453 | ₩42,259 | ₩42,346 | +0.16% | 118.4만 |
|---|
| 2026.04.21 | ₩41,702 | ₩41,997 | ₩41,655 | ₩41,970 | +0.64% | 44.9만 |
|---|
| 2026.04.20 | ₩41,474 | ₩41,782 | ₩41,474 | ₩41,702 | +0.55% | 124만 |
|---|
| 2026.04.17 | ₩41,286 | ₩41,407 | ₩40,979 | ₩41,380 | +0.23% | 112.1만 |
|---|
| 2026.04.16 | ₩42,044 | ₩42,212 | ₩41,984 | ₩42,091 | +0.11% | 62.7만 |
|---|
| 2026.04.15 | ₩41,876 | ₩41,970 | ₩41,753 | ₩41,876 | 0.00% | 79.2만 |
|---|
| 2026.04.14 | ₩41,823 | ₩41,957 | ₩41,587 | ₩41,957 | +0.32% | 79.1만 |
|---|
| 2026.04.13 | ₩41,876 | ₩41,997 | ₩41,528 | ₩41,621 | -0.61% | 41.9만 |
|---|
| 2026.04.10 | ₩41,420 | ₩41,528 | ₩41,125 | ₩41,259 | -0.39% | 55.9만 |
|---|
| 2026.04.09 | ₩41,648 | ₩41,742 | ₩41,192 | ₩41,528 | -0.29% | 69.5만 |
|---|
| 2026.04.08 | ₩41,065 | ₩41,568 | ₩40,951 | ₩41,528 | +1.13% | 217.5만 |
|---|
| 2026.04.07 | ₩42,252 | ₩42,399 | ₩41,957 | ₩42,064 | -0.44% | 128.4만 |
|---|
| 2026.04.06 | ₩42,010 | ₩42,238 | ₩41,876 | ₩42,051 | +0.10% | 124만 |
|---|
| 2026.04.02 | ₩42,010 | ₩42,091 | ₩41,595 | ₩41,943 | -0.16% | 346.3만 |
|---|
| 2026.04.01 | ₩41,326 | ₩41,689 | ₩41,112 | ₩41,689 | +0.88% | 254.4만 |
|---|
| 2026.03.31 | ₩41,756 | ₩41,829 | ₩41,340 | ₩41,595 | -0.39% | 89.2만 |
|---|
| 2026.03.30 | ₩41,742 | ₩41,762 | ₩41,360 | ₩41,528 | -0.51% | 187.5만 |
|---|
| 2026.03.27 | ₩40,763 | ₩41,364 | ₩40,750 | ₩41,300 | +1.32% | 1084.3만 |
|---|
| 2026.03.26 | ₩40,468 | ₩40,669 | ₩40,226 | ₩40,401 | -0.17% | 45.7만 |
|---|
| 2026.03.25 | ₩39,838 | ₩40,334 | ₩39,838 | ₩40,092 | +0.64% | 71.2만 |
|---|
| 2026.03.24 | ₩39,797 | ₩40,240 | ₩39,636 | ₩40,079 | +0.71% | 70만 |
|---|
| 2026.03.23 | ₩39,838 | ₩39,985 | ₩39,207 | ₩39,489 | -0.88% | 84.4만 |
|---|
| 2026.03.20 | ₩41,273 | ₩41,286 | ₩40,819 | ₩41,179 | -0.23% | 69.3만 |
|---|
| 2026.03.19 | ₩40,924 | ₩41,253 | ₩40,642 | ₩41,139 | +0.52% | 150.9만 |
|---|
| 2026.03.18 | ₩41,581 | ₩41,796 | ₩41,340 | ₩41,782 | +0.48% | 97.3만 |
|---|
| 2026.03.17 | ₩41,367 | ₩41,514 | ₩41,232 | ₩41,514 | +0.36% | 90.1만 |
|---|
| 2026.03.16 | ₩41,380 | ₩41,501 | ₩40,911 | ₩41,085 | -0.71% | 70.9만 |
|---|
| 2026.03.13 | ₩41,581 | ₩41,675 | ₩41,380 | ₩41,608 | +0.06% | 103.9만 |
|---|
| 2026.03.12 | ₩41,313 | ₩41,863 | ₩41,313 | ₩41,849 | +1.30% | 115.9만 |
|---|
| 2026.03.11 | ₩40,750 | ₩41,447 | ₩40,428 | ₩41,447 | +1.71% | 91.5만 |
|---|
| 2026.03.10 | ₩40,522 | ₩40,743 | ₩39,542 | ₩40,642 | +0.30% | 127만 |
|---|
| 2026.03.09 | ₩41,353 | ₩41,528 | ₩39,516 | ₩39,972 | -3.34% | 195.2만 |
|---|
| 2026.03.06 | ₩40,374 | ₩40,735 | ₩40,200 | ₩40,656 | +0.70% | 55만 |
|---|
| 2026.03.05 | ₩39,261 | ₩39,783 | ₩39,147 | ₩39,502 | +0.61% | 87.7만 |
|---|
| 2026.03.04 | ₩38,966 | ₩39,234 | ₩38,818 | ₩38,992 | +0.07% | 67.1만 |
|---|
| 2026.03.03 | ₩39,462 | ₩39,462 | ₩38,416 | ₩38,711 | -1.90% | 71.2만 |
|---|
| 2026.03.02 | ₩39,180 | ₩39,301 | ₩38,704 | ₩39,234 | +0.14% | 54.6만 |
|---|
| 2026.02.27 | ₩37,879 | ₩38,027 | ₩37,752 | ₩37,960 | +0.21% | 52.4만 |
|---|
| 2026.02.26 | ₩37,383 | ₩37,665 | ₩37,188 | ₩37,597 | +0.57% | 65.1만 |
|---|
| 2026.02.25 | ₩37,450 | ₩37,913 | ₩37,276 | ₩37,329 | -0.32% | 94.4만 |
|---|
| 2026.02.24 | ₩37,235 | ₩37,450 | ₩37,195 | ₩37,387 | +0.41% | 49.6만 |
|---|
| 2026.02.23 | ₩37,356 | ₩37,611 | ₩37,316 | ₩37,530 | +0.47% | 51.6만 |
|---|
| 2026.02.20 | ₩36,873 | ₩37,115 | ₩36,752 | ₩37,101 | +0.62% | 32.4만 |
|---|
| 2026.02.19 | ₩36,511 | ₩36,766 | ₩36,417 | ₩36,766 | +0.70% | 33.4만 |
|---|
| 2026.02.18 | ₩35,800 | ₩36,471 | ₩35,800 | ₩36,417 | +1.72% | 52.6만 |
|---|
| 2026.02.17 | ₩35,639 | ₩35,666 | ₩35,391 | ₩35,518 | -0.34% | 37.9만 |
|---|
| 2026.02.13 | ₩36,001 | ₩36,176 | ₩35,894 | ₩36,122 | +0.34% | 46.2만 |
|---|
| 2026.02.12 | ₩36,605 | ₩36,605 | ₩35,760 | ₩35,854 | -2.05% | 58.3만 |
|---|
| 2026.02.11 | ₩36,752 | ₩36,760 | ₩36,455 | ₩36,726 | -0.07% | 64.2만 |
|---|
| 2026.02.10 | ₩36,591 | ₩36,591 | ₩36,176 | ₩36,363 | -0.62% | 36.2만 |
|---|
| 2026.02.09 | ₩36,189 | ₩36,659 | ₩36,189 | ₩36,659 | +1.30% | 41.9만 |
|---|
| 2026.02.06 | ₩35,746 | ₩36,216 | ₩35,733 | ₩36,109 | +1.01% | 40.5만 |
|---|
| 2026.02.05 | ₩35,746 | ₩35,847 | ₩35,414 | ₩35,545 | -0.56% | 49.3만 |
|---|
| 2026.02.04 | ₩36,256 | ₩36,256 | ₩35,653 | ₩35,974 | -0.78% | 67.3만 |
|---|
| 2026.02.03 | ₩35,639 | ₩36,256 | ₩35,639 | ₩36,256 | +1.73% | 180.6만 |
|---|
| 2026.02.02 | ₩35,022 | ₩35,237 | ₩34,539 | ₩34,754 | -0.77% | 82.5만 |
|---|
| 2026.01.30 | ₩36,739 | ₩37,276 | ₩35,297 | ₩35,881 | -2.34% | 57.6만 |
|---|
| 2026.01.29 | ₩38,295 | ₩38,416 | ₩36,712 | ₩37,812 | -1.26% | 108만 |
|---|
| 2026.01.28 | ₩37,101 | ₩37,502 | ₩36,920 | ₩37,490 | +1.05% | 69.3만 |
|---|
| 2026.01.27 | ₩36,256 | ₩36,793 | ₩36,095 | ₩36,793 | +1.48% | 156.8만 |
|---|
| 2026.01.26 | ₩36,283 | ₩36,337 | ₩35,928 | ₩36,162 | -0.33% | 91.2만 |
|---|
| 2026.01.23 | ₩35,720 | ₩36,229 | ₩35,720 | ₩36,229 | +1.43% | 62.3만 |
|---|
| 2026.01.22 | ₩35,398 | ₩35,559 | ₩35,210 | ₩35,559 | +0.45% | 121만 |
|---|
| 2026.01.21 | ₩35,478 | ₩35,545 | ₩35,143 | ₩35,545 | +0.19% | 86.2만 |
|---|
| 2026.01.20 | ₩35,022 | ₩35,170 | ₩34,948 | ₩34,995 | -0.08% | 181.6만 |
|---|
| 2026.01.16 | ₩34,486 | ₩34,618 | ₩34,311 | ₩34,499 | +0.04% | 105.5만 |
|---|
| 2026.01.15 | ₩34,553 | ₩34,606 | ₩34,419 | ₩34,479 | -0.21% | 76.1만 |
|---|
| 2026.01.14 | ₩34,915 | ₩35,009 | ₩34,539 | ₩34,700 | -0.61% | 117.9만 |
|---|
| 2026.01.13 | ₩34,539 | ₩34,740 | ₩34,512 | ₩34,606 | +0.19% | 78.5만 |
|---|
| 2026.01.12 | ₩34,338 | ₩34,606 | ₩34,325 | ₩34,432 | +0.27% | 51.4만 |
|---|
| 2026.01.09 | ₩34,365 | ₩34,365 | ₩34,030 | ₩34,030 | -0.98% | 50.6만 |
|---|
| 2026.01.08 | ₩33,748 | ₩34,097 | ₩33,681 | ₩34,070 | +0.95% | 66.3만 |
|---|
| 2026.01.07 | ₩33,855 | ₩33,855 | ₩33,573 | ₩33,667 | -0.55% | 112.8만 |
|---|
| 2026.01.06 | ₩34,016 | ₩34,056 | ₩33,802 | ₩33,815 | -0.59% | 71.2만 |
|---|
| 2026.01.05 | ₩33,600 | ₩33,855 | ₩33,567 | ₩33,828 | +0.68% | 57.3만 |
|---|
| 2026.01.02 | ₩33,278 | ₩33,278 | ₩33,013 | ₩33,117 | -0.48% | 57.7만 |
|---|
| 2025.12.31 | ₩33,480 | ₩33,480 | ₩33,144 | ₩33,292 | -0.56% | 54.4만 |
|---|
| 2025.12.30 | ₩33,533 | ₩33,573 | ₩33,345 | ₩33,345 | -0.56% | 42.9만 |
|---|
| 2025.12.29 | ₩33,587 | ₩33,614 | ₩33,278 | ₩33,278 | -0.92% | 54.9만 |
|---|
| 2025.12.26 | ₩33,976 | ₩34,083 | ₩33,802 | ₩33,828 | -0.43% | 23.9만 |
|---|
| 2025.12.24 | ₩33,989 | ₩33,989 | ₩33,748 | ₩33,922 | -0.20% | 39.9만 |
|---|
| 2025.12.23 | ₩33,681 | ₩33,949 | ₩33,614 | ₩33,949 | +0.80% | 68.9만 |
|---|
| 2025.12.22 | ₩33,372 | ₩33,708 | ₩33,372 | ₩33,708 | +1.00% | 114.6만 |
|---|
| 2025.12.19 | ₩33,010 | ₩33,131 | ₩32,970 | ₩32,997 | -0.04% | 62만 |
|---|
| 2025.12.18 | ₩32,943 | ₩33,144 | ₩32,895 | ₩33,010 | +0.20% | 45.2만 |
|---|
| 2025.12.17 | ₩33,104 | ₩33,131 | ₩32,876 | ₩33,104 | 0.00% | 77.9만 |
|---|
| 2025.12.16 | ₩33,117 | ₩33,117 | ₩32,782 | ₩32,836 | -0.85% | 79만 |
|---|
| 2025.12.15 | ₩33,359 | ₩33,359 | ₩32,989 | ₩33,064 | -0.88% | 282.2만 |
|---|
| 2025.12.12 | ₩33,480 | ₩33,564 | ₩33,185 | ₩33,345 | -0.40% | 88.1만 |
|---|
| 2025.12.11 | ₩35,545 | ₩35,827 | ₩35,516 | ₩35,612 | +0.19% | 88.1만 |
|---|
| 2025.12.10 | ₩35,585 | ₩35,793 | ₩35,465 | ₩35,465 | -0.34% | 81.2만 |
|---|
| 2025.12.09 | ₩35,612 | ₩35,626 | ₩35,451 | ₩35,572 | -0.11% | 20.2만 |
|---|
| 2025.12.08 | ₩35,827 | ₩35,827 | ₩35,559 | ₩35,612 | -0.60% | 22.2만 |
|---|
| 2025.12.05 | ₩35,934 | ₩36,122 | ₩35,814 | ₩35,894 | -0.11% | 36.2만 |
|---|
| 2025.12.04 | ₩35,773 | ₩35,881 | ₩35,585 | ₩35,860 | +0.24% | 25만 |
|---|
| 2025.12.03 | ₩35,679 | ₩35,907 | ₩35,639 | ₩35,706 | +0.08% | 28.7만 |
|---|
| 2025.12.02 | ₩35,934 | ₩35,934 | ₩35,650 | ₩35,787 | -0.41% | 47.2만 |
|---|
| 2025.12.01 | ₩35,988 | ₩36,048 | ₩35,910 | ₩36,028 | +0.11% | 15.3만 |
|---|
| 2025.11.28 | ₩35,693 | ₩35,961 | ₩35,666 | ₩35,961 | +0.75% | 8.6만 |
|---|
| 2025.11.26 | ₩35,357 | ₩35,572 | ₩35,274 | ₩35,478 | +0.34% | 43.7만 |
|---|
| 2025.11.25 | ₩35,237 | ₩35,317 | ₩34,995 | ₩35,250 | +0.04% | 55.2만 |
|---|
| 2025.11.24 | ₩35,103 | ₩35,451 | ₩34,968 | ₩35,402 | +0.85% | 24.9만 |
|---|
| 2025.11.21 | ₩35,089 | ₩35,250 | ₩34,940 | ₩35,156 | +0.19% | 24.7만 |
|---|
| 2025.11.20 | ₩35,612 | ₩35,732 | ₩35,196 | ₩35,331 | -0.79% | 53.2만 |
|---|
| 2025.11.19 | ₩35,867 | ₩35,867 | ₩35,492 | ₩35,666 | -0.56% | 44.3만 |
|---|
| 2025.11.18 | ₩35,867 | ₩36,082 | ₩35,682 | ₩36,055 | +0.52% | 21.2만 |
|---|
| 2025.11.17 | ₩35,746 | ₩35,907 | ₩35,575 | ₩35,720 | -0.08% | 22.9만 |
|---|
| 2025.11.14 | ₩35,733 | ₩36,042 | ₩35,666 | ₩35,827 | +0.26% | 38.1만 |
|---|
| 2025.11.13 | ₩36,243 | ₩36,243 | ₩35,840 | ₩35,988 | -0.70% | 71.7만 |
|---|
| 2025.11.12 | ₩36,256 | ₩36,256 | ₩36,001 | ₩36,042 | -0.59% | 27.7만 |
|---|
| 2025.11.11 | ₩36,176 | ₩36,377 | ₩36,134 | ₩36,377 | +0.56% | 34.9만 |
|---|
| 2025.11.10 | ₩35,827 | ₩36,102 | ₩35,706 | ₩36,095 | +0.75% | 58.1만 |
|---|
| 2025.11.07 | ₩35,545 | ₩35,572 | ₩35,384 | ₩35,505 | -0.11% | 42.2만 |
|---|
| 2025.11.06 | ₩35,585 | ₩35,585 | ₩35,277 | ₩35,445 | -0.40% | 58.7만 |
|---|
| 2025.11.05 | ₩35,357 | ₩35,626 | ₩35,357 | ₩35,357 | 0.00% | 44.6만 |
|---|
| 2025.11.04 | ₩35,451 | ₩35,451 | ₩35,089 | ₩35,089 | -1.02% | 288.5만 |
|---|
| 2025.11.03 | ₩35,639 | ₩35,720 | ₩35,438 | ₩35,720 | +0.23% | 106.5만 |
|---|
| 2025.10.31 | ₩35,344 | ₩35,505 | ₩35,196 | ₩35,438 | +0.27% | 22.2만 |
|---|
| 2025.10.30 | ₩35,156 | ₩35,364 | ₩34,948 | ₩35,304 | +0.42% | 27.2만 |
|---|
| 2025.10.29 | ₩35,156 | ₩35,411 | ₩35,109 | ₩35,156 | 0.00% | 33.5만 |
|---|
| 2025.10.28 | ₩35,103 | ₩35,103 | ₩34,875 | ₩35,036 | -0.19% | 28.5만 |
|---|
| 2025.10.27 | ₩35,492 | ₩35,492 | ₩35,270 | ₩35,304 | -0.53% | 18.7만 |
|---|
| 2025.10.24 | ₩35,612 | ₩35,773 | ₩35,505 | ₩35,545 | -0.19% | 28.8만 |
|---|
| 2025.10.23 | ₩35,532 | ₩35,773 | ₩35,532 | ₩35,572 | +0.11% | 52.3만 |
|---|
| 2025.10.22 | ₩34,834 | ₩35,196 | ₩34,673 | ₩35,170 | +0.96% | 29.8만 |
|---|
| 2025.10.21 | ₩35,062 | ₩35,062 | ₩34,512 | ₩34,754 | -0.88% | 37.2만 |
|---|
| 2025.10.20 | ₩35,250 | ₩35,545 | ₩35,156 | ₩35,532 | +0.80% | 24.8만 |
|---|
| 2025.10.17 | ₩35,156 | ₩35,250 | ₩34,794 | ₩35,250 | +0.27% | 25.2만 |
|---|
| 2025.10.16 | ₩35,129 | ₩35,237 | ₩34,971 | ₩35,170 | +0.11% | 66.3만 |
|---|
| 2025.10.15 | ₩34,861 | ₩34,966 | ₩34,808 | ₩34,955 | +0.27% | 38.7만 |
|---|
| 2025.10.14 | ₩34,794 | ₩34,848 | ₩34,511 | ₩34,848 | +0.15% | 107.6만 |
|---|
| 2025.10.13 | ₩34,700 | ₩34,860 | ₩34,673 | ₩34,848 | +0.43% | 16.8만 |
|---|
| 2025.10.10 | ₩34,539 | ₩34,606 | ₩34,191 | ₩34,351 | -0.54% | 43.7만 |
|---|