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 | ₩48,283 | ₩48,484 | ₩47,975 | ₩48,162 | -0.25% | 120.2만 |
| 2026.10.08 | ₩48,136 | ₩48,565 | ₩48,062 | ₩48,565 | +0.89% | 195.5만 |
| 2026.10.07 | ₩47,894 | ₩47,907 | ₩47,384 | ₩47,559 | -0.70% | 135.5만 |
| 2026.10.06 | ₩47,170 | ₩47,948 | ₩47,143 | ₩47,948 | +1.65% | 134.8만 |
| 2026.10.05 | ₩47,505 | ₩47,713 | ₩47,290 | ₩47,290 | -0.45% | 121.4만 |
| 2026.10.02 | ₩47,290 | ₩47,398 | ₩46,901 | ₩47,344 | +0.11% | 120.7만 |
| 2026.10.01 | ₩47,210 | ₩47,612 | ₩47,119 | ₩47,357 | +0.31% | 193.6만 |
| 2026.09.30 | ₩47,639 | ₩47,746 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,304 |
| -0.70% |
| 144.3만 |
| 2026.09.29 | ₩46,861 | ₩47,056 | ₩46,759 | ₩46,955 | +0.20% | 155.4만 |
|---|
| 2026.09.28 | ₩47,525 | ₩47,585 | ₩46,921 | ₩47,170 | -0.75% | 328.4만 |
|---|
| 2026.09.25 | ₩47,894 | ₩48,075 | ₩47,559 | ₩47,760 | -0.28% | 144만 |
|---|
| 2026.09.24 | ₩48,270 | ₩48,618 | ₩48,028 | ₩48,216 | -0.11% | 127.6만 |
|---|
| 2026.09.23 | ₩48,068 | ₩48,364 | ₩47,861 | ₩48,364 | +0.61% | 146.1만 |
|---|
| 2026.09.22 | ₩47,840 | ₩48,162 | ₩47,693 | ₩48,015 | +0.36% | 124만 |
|---|
| 2026.09.21 | ₩47,934 | ₩48,028 | ₩47,679 | ₩47,975 | +0.08% | 150.3만 |
|---|
| 2026.09.18 | ₩48,431 | ₩48,431 | ₩48,122 | ₩48,256 | -0.36% | 82.9만 |
|---|
| 2026.09.17 | ₩48,317 | ₩48,478 | ₩48,216 | ₩48,229 | -0.18% | 87.4만 |
|---|
| 2026.09.16 | ₩48,940 | ₩48,940 | ₩48,243 | ₩48,377 | -1.15% | 168.9만 |
|---|
| 2026.09.15 | ₩48,525 | ₩48,779 | ₩48,498 | ₩48,659 | +0.28% | 202.3만 |
|---|
| 2026.09.14 | ₩48,525 | ₩48,639 | ₩48,042 | ₩48,136 | -0.80% | 140.5만 |
|---|
| 2026.09.11 | ₩48,686 | ₩48,686 | ₩48,243 | ₩48,484 | -0.41% | 139.1만 |
|---|
| 2026.09.10 | ₩48,578 | ₩48,940 | ₩48,444 | ₩48,914 | +0.69% | 131.9만 |
|---|
| 2026.09.09 | ₩48,229 | ₩48,390 | ₩48,015 | ₩48,390 | +0.33% | 106만 |
|---|
| 2026.09.08 | ₩47,666 | ₩47,881 | ₩47,512 | ₩47,840 | +0.37% | 73만 |
|---|
| 2026.09.04 | ₩47,277 | ₩47,559 | ₩47,015 | ₩47,505 | +0.48% | 82.4만 |
|---|
| 2026.09.03 | ₩47,679 | ₩47,961 | ₩47,568 | ₩47,693 | +0.03% | 82.6만 |
|---|
| 2026.09.02 | ₩47,532 | ₩47,890 | ₩47,478 | ₩47,666 | +0.28% | 114.4만 |
|---|
| 2026.09.01 | ₩47,304 | ₩47,780 | ₩47,223 | ₩47,693 | +0.82% | 90.9만 |
|---|
| 2026.08.31 | ₩47,129 | ₩47,431 | ₩47,062 | ₩47,411 | +0.60% | 151.8만 |
|---|
| 2026.08.28 | ₩46,955 | ₩47,176 | ₩46,693 | ₩46,915 | -0.09% | 105.5만 |
|---|
| 2026.08.27 | ₩46,593 | ₩47,042 | ₩46,418 | ₩46,781 | +0.40% | 89.2만 |
|---|
| 2026.08.26 | ₩46,150 | ₩46,687 | ₩46,150 | ₩46,445 | +0.64% | 88.2만 |
|---|
| 2026.08.25 | ₩46,378 | ₩46,687 | ₩46,331 | ₩46,687 | +0.67% | 96.5만 |
|---|
| 2026.08.24 | ₩47,237 | ₩47,264 | ₩46,740 | ₩46,928 | -0.65% | 92.2만 |
|---|
| 2026.08.21 | ₩47,143 | ₩47,357 | ₩47,109 | ₩47,210 | +0.14% | 80.1만 |
|---|
| 2026.08.20 | ₩46,579 | ₩46,881 | ₩46,526 | ₩46,874 | +0.63% | 83.9만 |
|---|
| 2026.08.19 | ₩46,163 | ₩46,579 | ₩46,163 | ₩46,499 | +0.73% | 118.9만 |
|---|
| 2026.08.18 | ₩45,989 | ₩45,989 | ₩45,774 | ₩45,922 | -0.15% | 57.8만 |
|---|
| 2026.08.17 | ₩45,305 | ₩46,070 | ₩45,305 | ₩46,070 | +1.69% | 68.7만 |
|---|
| 2026.08.14 | ₩44,862 | ₩45,197 | ₩44,780 | ₩45,130 | +0.60% | 107.2만 |
|---|
| 2026.08.13 | ₩44,983 | ₩45,037 | ₩44,741 | ₩44,782 | -0.45% | 55.1만 |
|---|
| 2026.08.12 | ₩45,063 | ₩45,265 | ₩44,943 | ₩45,238 | +0.39% | 59.4만 |
|---|
| 2026.08.11 | ₩44,701 | ₩44,916 | ₩44,527 | ₩44,916 | +0.48% | 59.5만 |
|---|
| 2026.08.10 | ₩44,232 | ₩44,902 | ₩44,232 | ₩44,889 | +1.49% | 69.5만 |
|---|
| 2026.08.07 | ₩43,588 | ₩43,936 | ₩43,574 | ₩43,802 | +0.49% | 90.4만 |
|---|
| 2026.08.06 | ₩42,917 | ₩43,400 | ₩42,890 | ₩43,400 | +1.13% | 410.2만 |
|---|
| 2026.08.05 | ₩42,756 | ₩42,930 | ₩42,595 | ₩42,809 | +0.13% | 72.3만 |
|---|
| 2026.08.04 | ₩42,105 | ₩42,286 | ₩42,011 | ₩42,139 | +0.08% | 110.7만 |
|---|
| 2026.08.03 | ₩42,488 | ₩42,675 | ₩42,300 | ₩42,595 | +0.25% | 77만 |
|---|
| 2026.07.31 | ₩43,239 | ₩43,239 | ₩42,903 | ₩43,131 | -0.25% | 83.9만 |
|---|
| 2026.07.30 | ₩42,997 | ₩43,225 | ₩42,977 | ₩43,131 | +0.31% | 103.1만 |
|---|
| 2026.07.29 | ₩42,850 | ₩43,386 | ₩42,816 | ₩43,266 | +0.97% | 139.4만 |
|---|
| 2026.07.28 | ₩42,675 | ₩42,675 | ₩42,353 | ₩42,474 | -0.47% | 651.2만 |
|---|
| 2026.07.27 | ₩43,131 | ₩43,131 | ₩42,823 | ₩42,850 | -0.65% | 63.5만 |
|---|
| 2026.07.24 | ₩43,474 | ₩43,655 | ₩43,424 | ₩43,601 | +0.29% | 63.3만 |
|---|
| 2026.07.23 | ₩43,910 | ₩44,044 | ₩43,775 | ₩43,896 | -0.03% | 122.2만 |
|---|
| 2026.07.22 | ₩43,668 | ₩43,896 | ₩43,655 | ₩43,749 | +0.18% | 64.2만 |
|---|
| 2026.07.21 | ₩43,051 | ₩43,400 | ₩43,051 | ₩43,400 | +0.81% | 88.8만 |
|---|
| 2026.07.20 | ₩42,769 | ₩42,878 | ₩42,655 | ₩42,796 | +0.06% | 73.1만 |
|---|
| 2026.07.17 | ₩42,367 | ₩42,850 | ₩42,286 | ₩42,769 | +0.95% | 1070.9만 |
|---|
| 2026.07.16 | ₩42,447 | ₩42,447 | ₩42,125 | ₩42,166 | -0.66% | 88.6만 |
|---|
| 2026.07.15 | ₩42,501 | ₩42,689 | ₩42,273 | ₩42,608 | +0.25% | 58.4만 |
|---|
| 2026.07.14 | ₩42,233 | ₩42,380 | ₩42,072 | ₩42,367 | +0.32% | 91.8만 |
|---|
| 2026.07.13 | ₩41,455 | ₩41,803 | ₩41,307 | ₩41,763 | +0.74% | 62.9만 |
|---|
| 2026.07.10 | ₩41,133 | ₩41,421 | ₩41,012 | ₩41,012 | -0.29% | 149.2만 |
|---|
| 2026.07.09 | ₩41,629 | ₩41,696 | ₩41,361 | ₩41,361 | -0.64% | 80.3만 |
|---|
| 2026.07.08 | ₩41,086 | ₩41,562 | ₩41,025 | ₩41,548 | +1.13% | 717.2만 |
|---|
| 2026.07.07 | ₩40,556 | ₩40,797 | ₩40,529 | ₩40,609 | +0.13% | 424.5만 |
|---|
| 2026.07.06 | ₩40,341 | ₩40,891 | ₩40,336 | ₩40,891 | +1.36% | 130.5만 |
|---|
| 2026.07.02 | ₩39,529 | ₩39,778 | ₩39,415 | ₩39,778 | +0.63% | 131.4만 |
|---|
| 2026.07.01 | ₩39,402 | ₩39,764 | ₩39,362 | ₩39,590 | +0.48% | 129.6만 |
|---|
| 2026.06.30 | ₩39,308 | ₩39,469 | ₩39,214 | ₩39,362 | +0.14% | 76만 |
|---|
| 2026.06.29 | ₩39,174 | ₩39,174 | ₩38,838 | ₩38,838 | -0.86% | 71.8만 |
|---|
| 2026.06.26 | ₩39,174 | ₩39,241 | ₩39,026 | ₩39,241 | +0.17% | 46.1만 |
|---|
| 2026.06.25 | ₩38,892 | ₩39,482 | ₩38,825 | ₩39,415 | +1.35% | 72.4만 |
|---|
| 2026.06.24 | ₩38,624 | ₩38,910 | ₩38,570 | ₩38,597 | -0.07% | 111.5만 |
|---|
| 2026.06.23 | ₩39,228 | ₩39,469 | ₩39,201 | ₩39,469 | +0.62% | 66만 |
|---|
| 2026.06.22 | ₩39,871 | ₩39,871 | ₩39,590 | ₩39,670 | -0.50% | 139.3만 |
|---|
| 2026.06.18 | ₩39,898 | ₩40,126 | ₩39,456 | ₩40,126 | +0.57% | 79.9만 |
|---|
| 2026.06.17 | ₩40,448 | ₩40,690 | ₩39,898 | ₩39,979 | -1.16% | 96.7만 |
|---|
| 2026.06.16 | ₩40,368 | ₩40,428 | ₩40,140 | ₩40,368 | 0.00% | 82.5만 |
|---|
| 2026.06.15 | ₩40,582 | ₩40,582 | ₩40,348 | ₩40,475 | -0.26% | 702.9만 |
|---|
| 2026.06.12 | ₩40,582 | ₩40,663 | ₩40,401 | ₩40,475 | -0.26% | 50.4만 |
|---|
| 2026.06.11 | ₩40,636 | ₩40,784 | ₩40,422 | ₩40,663 | +0.07% | 82.1만 |
|---|
| 2026.06.10 | ₩40,851 | ₩40,958 | ₩40,569 | ₩40,609 | -0.59% | 161.8만 |
|---|
| 2026.06.09 | ₩41,481 | ₩41,481 | ₩40,797 | ₩41,065 | -1.00% | 75.8만 |
|---|
| 2026.06.08 | ₩41,455 | ₩41,703 | ₩41,441 | ₩41,535 | +0.19% | 55.4만 |
|---|
| 2026.06.05 | ₩41,803 | ₩41,857 | ₩41,247 | ₩41,307 | -1.19% | 51.6만 |
|---|
| 2026.06.04 | ₩42,501 | ₩42,501 | ₩42,096 | ₩42,300 | -0.47% | 87.4만 |
|---|
| 2026.06.03 | ₩42,702 | ₩42,843 | ₩42,662 | ₩42,662 | -0.09% | 55.8만 |
|---|
| 2026.06.02 | ₩42,622 | ₩42,796 | ₩42,622 | ₩42,783 | +0.38% | 76.7만 |
|---|
| 2026.06.01 | ₩42,595 | ₩42,742 | ₩42,407 | ₩42,420 | -0.41% | 96.1만 |
|---|
| 2026.05.29 | ₩42,407 | ₩42,461 | ₩42,145 | ₩42,394 | -0.03% | 69.2만 |
|---|
| 2026.05.28 | ₩42,085 | ₩42,501 | ₩41,958 | ₩42,488 | +0.96% | 66.1만 |
|---|
| 2026.05.27 | ₩41,964 | ₩42,233 | ₩41,937 | ₩42,166 | +0.48% | 467만 |
|---|
| 2026.05.26 | ₩42,944 | ₩43,011 | ₩42,608 | ₩42,742 | -0.47% | 71만 |
|---|
| 2026.05.22 | ₩43,158 | ₩43,266 | ₩42,890 | ₩43,118 | -0.09% | 83.7만 |
|---|
| 2026.05.21 | ₩43,534 | ₩43,668 | ₩42,957 | ₩43,212 | -0.74% | 92.3만 |
|---|
| 2026.05.20 | ₩43,682 | ₩43,802 | ₩43,306 | ₩43,507 | -0.40% | 75.3만 |
|---|
| 2026.05.19 | ₩44,017 | ₩44,057 | ₩43,802 | ₩44,044 | +0.06% | 84.1만 |
|---|
| 2026.05.18 | ₩43,816 | ₩44,164 | ₩43,775 | ₩43,936 | +0.28% | 79.3만 |
|---|
| 2026.05.15 | ₩43,668 | ₩43,816 | ₩43,507 | ₩43,762 | +0.22% | 59.6만 |
|---|
| 2026.05.14 | ₩44,352 | ₩44,352 | ₩43,963 | ₩44,178 | -0.39% | 93.8만 |
|---|
| 2026.05.13 | ₩44,728 | ₩44,849 | ₩44,500 | ₩44,594 | -0.30% | 93.2만 |
|---|
| 2026.05.12 | ₩44,701 | ₩44,996 | ₩44,480 | ₩44,902 | +0.45% | 82.1만 |
|---|
| 2026.05.11 | ₩44,138 | ₩44,460 | ₩44,050 | ₩44,460 | +0.73% | 50.4만 |
|---|
| 2026.05.08 | ₩43,306 | ₩43,655 | ₩43,306 | ₩43,601 | +0.68% | 47.2만 |
|---|
| 2026.05.07 | ₩43,105 | ₩43,514 | ₩42,823 | ₩43,427 | +0.75% | 76만 |
|---|
| 2026.05.06 | ₩43,467 | ₩43,507 | ₩43,252 | ₩43,346 | -0.28% | 132.9만 |
|---|
| 2026.05.05 | ₩44,030 | ₩44,030 | ₩43,762 | ₩43,990 | -0.09% | 357만 |
|---|
| 2026.05.04 | ₩43,561 | ₩43,987 | ₩43,480 | ₩43,856 | +0.68% | 63.2만 |
|---|
| 2026.05.01 | ₩43,413 | ₩43,601 | ₩43,333 | ₩43,413 | 0.00% | 225.7만 |
|---|
| 2026.04.30 | ₩43,360 | ₩43,722 | ₩43,360 | ₩43,722 | +0.84% | 111.7만 |
|---|
| 2026.04.29 | ₩43,051 | ₩43,494 | ₩43,051 | ₩43,494 | +1.03% | 70.7만 |
|---|
| 2026.04.28 | ₩42,783 | ₩42,917 | ₩42,561 | ₩42,917 | +0.31% | 60.1만 |
|---|
| 2026.04.27 | ₩42,742 | ₩42,970 | ₩42,742 | ₩42,836 | +0.22% | 60.9만 |
|---|
| 2026.04.24 | ₩42,602 | ₩42,809 | ₩42,521 | ₩42,769 | +0.39% | 76.2만 |
|---|
| 2026.04.23 | ₩42,488 | ₩42,836 | ₩42,332 | ₩42,836 | +0.82% | 102만 |
|---|
| 2026.04.22 | ₩42,286 | ₩42,461 | ₩42,266 | ₩42,353 | +0.16% | 118.4만 |
|---|
| 2026.04.21 | ₩41,709 | ₩42,005 | ₩41,662 | ₩41,978 | +0.64% | 44.9만 |
|---|
| 2026.04.20 | ₩41,481 | ₩41,790 | ₩41,481 | ₩41,709 | +0.55% | 124만 |
|---|
| 2026.04.17 | ₩41,294 | ₩41,414 | ₩40,986 | ₩41,387 | +0.23% | 112.1만 |
|---|
| 2026.04.16 | ₩42,052 | ₩42,219 | ₩41,991 | ₩42,098 | +0.11% | 62.7만 |
|---|
| 2026.04.15 | ₩41,884 | ₩41,978 | ₩41,760 | ₩41,884 | 0.00% | 79.2만 |
|---|
| 2026.04.14 | ₩41,830 | ₩41,964 | ₩41,594 | ₩41,964 | +0.32% | 79.1만 |
|---|
| 2026.04.13 | ₩41,884 | ₩42,005 | ₩41,535 | ₩41,629 | -0.61% | 41.9만 |
|---|
| 2026.04.10 | ₩41,428 | ₩41,535 | ₩41,133 | ₩41,267 | -0.39% | 55.9만 |
|---|
| 2026.04.09 | ₩41,656 | ₩41,750 | ₩41,200 | ₩41,535 | -0.29% | 69.5만 |
|---|
| 2026.04.08 | ₩41,072 | ₩41,575 | ₩40,958 | ₩41,535 | +1.13% | 217.5만 |
|---|
| 2026.04.07 | ₩42,259 | ₩42,407 | ₩41,964 | ₩42,072 | -0.44% | 128.4만 |
|---|
| 2026.04.06 | ₩42,018 | ₩42,246 | ₩41,884 | ₩42,058 | +0.10% | 124만 |
|---|
| 2026.04.02 | ₩42,018 | ₩42,098 | ₩41,602 | ₩41,951 | -0.16% | 346.3만 |
|---|
| 2026.04.01 | ₩41,334 | ₩41,696 | ₩41,119 | ₩41,696 | +0.88% | 254.4만 |
|---|
| 2026.03.31 | ₩41,763 | ₩41,837 | ₩41,347 | ₩41,602 | -0.39% | 89.2만 |
|---|
| 2026.03.30 | ₩41,750 | ₩41,770 | ₩41,367 | ₩41,535 | -0.51% | 187.5만 |
|---|
| 2026.03.27 | ₩40,770 | ₩41,371 | ₩40,757 | ₩41,307 | +1.32% | 1084.3만 |
|---|
| 2026.03.26 | ₩40,475 | ₩40,676 | ₩40,234 | ₩40,408 | -0.17% | 45.7만 |
|---|
| 2026.03.25 | ₩39,845 | ₩40,341 | ₩39,845 | ₩40,100 | +0.64% | 71.2만 |
|---|
| 2026.03.24 | ₩39,804 | ₩40,247 | ₩39,643 | ₩40,086 | +0.71% | 70만 |
|---|
| 2026.03.23 | ₩39,845 | ₩39,992 | ₩39,214 | ₩39,496 | -0.88% | 84.4만 |
|---|
| 2026.03.20 | ₩41,280 | ₩41,294 | ₩40,827 | ₩41,186 | -0.23% | 69.3만 |
|---|
| 2026.03.19 | ₩40,931 | ₩41,260 | ₩40,650 | ₩41,146 | +0.52% | 150.9만 |
|---|
| 2026.03.18 | ₩41,589 | ₩41,803 | ₩41,347 | ₩41,790 | +0.48% | 97.3만 |
|---|
| 2026.03.17 | ₩41,374 | ₩41,522 | ₩41,240 | ₩41,522 | +0.36% | 90.1만 |
|---|
| 2026.03.16 | ₩41,387 | ₩41,508 | ₩40,918 | ₩41,092 | -0.71% | 70.9만 |
|---|
| 2026.03.13 | ₩41,589 | ₩41,683 | ₩41,387 | ₩41,616 | +0.06% | 103.9만 |
|---|
| 2026.03.12 | ₩41,320 | ₩41,870 | ₩41,320 | ₩41,857 | +1.30% | 115.9만 |
|---|
| 2026.03.11 | ₩40,757 | ₩41,455 | ₩40,435 | ₩41,455 | +1.71% | 91.5만 |
|---|
| 2026.03.10 | ₩40,529 | ₩40,750 | ₩39,549 | ₩40,650 | +0.30% | 127만 |
|---|
| 2026.03.09 | ₩41,361 | ₩41,535 | ₩39,523 | ₩39,979 | -3.34% | 195.2만 |
|---|
| 2026.03.06 | ₩40,381 | ₩40,742 | ₩40,207 | ₩40,663 | +0.70% | 55만 |
|---|
| 2026.03.05 | ₩39,268 | ₩39,790 | ₩39,154 | ₩39,509 | +0.61% | 87.7만 |
|---|
| 2026.03.04 | ₩38,973 | ₩39,241 | ₩38,825 | ₩38,999 | +0.07% | 67.1만 |
|---|
| 2026.03.03 | ₩39,469 | ₩39,469 | ₩38,423 | ₩38,718 | -1.90% | 71.2만 |
|---|
| 2026.03.02 | ₩39,187 | ₩39,308 | ₩38,711 | ₩39,241 | +0.14% | 54.6만 |
|---|
| 2026.02.27 | ₩37,886 | ₩38,034 | ₩37,758 | ₩37,966 | +0.21% | 52.4만 |
|---|
| 2026.02.26 | ₩37,390 | ₩37,671 | ₩37,195 | ₩37,604 | +0.57% | 65.1만 |
|---|
| 2026.02.25 | ₩37,457 | ₩37,919 | ₩37,282 | ₩37,336 | -0.32% | 94.4만 |
|---|
| 2026.02.24 | ₩37,242 | ₩37,457 | ₩37,202 | ₩37,394 | +0.41% | 49.6만 |
|---|
| 2026.02.23 | ₩37,363 | ₩37,618 | ₩37,322 | ₩37,537 | +0.47% | 51.6만 |
|---|
| 2026.02.20 | ₩36,880 | ₩37,121 | ₩36,759 | ₩37,108 | +0.62% | 32.4만 |
|---|
| 2026.02.19 | ₩36,518 | ₩36,772 | ₩36,424 | ₩36,772 | +0.70% | 33.4만 |
|---|
| 2026.02.18 | ₩35,807 | ₩36,477 | ₩35,807 | ₩36,424 | +1.72% | 52.6만 |
|---|
| 2026.02.17 | ₩35,646 | ₩35,672 | ₩35,397 | ₩35,525 | -0.34% | 37.9만 |
|---|
| 2026.02.13 | ₩36,008 | ₩36,182 | ₩35,900 | ₩36,128 | +0.34% | 46.2만 |
|---|
| 2026.02.12 | ₩36,611 | ₩36,611 | ₩35,766 | ₩35,860 | -2.05% | 58.3만 |
|---|
| 2026.02.11 | ₩36,759 | ₩36,767 | ₩36,461 | ₩36,732 | -0.07% | 64.2만 |
|---|
| 2026.02.10 | ₩36,598 | ₩36,598 | ₩36,182 | ₩36,370 | -0.62% | 36.2만 |
|---|
| 2026.02.09 | ₩36,196 | ₩36,665 | ₩36,196 | ₩36,665 | +1.30% | 41.9만 |
|---|
| 2026.02.06 | ₩35,753 | ₩36,222 | ₩35,739 | ₩36,115 | +1.01% | 40.5만 |
|---|
| 2026.02.05 | ₩35,753 | ₩35,853 | ₩35,420 | ₩35,552 | -0.56% | 49.3만 |
|---|
| 2026.02.04 | ₩36,263 | ₩36,263 | ₩35,659 | ₩35,981 | -0.78% | 67.3만 |
|---|
| 2026.02.03 | ₩35,646 | ₩36,263 | ₩35,646 | ₩36,263 | +1.73% | 180.6만 |
|---|
| 2026.02.02 | ₩35,028 | ₩35,243 | ₩34,545 | ₩34,760 | -0.77% | 82.5만 |
|---|
| 2026.01.30 | ₩36,746 | ₩37,282 | ₩35,303 | ₩35,887 | -2.34% | 57.6만 |
|---|
| 2026.01.29 | ₩38,302 | ₩38,423 | ₩36,719 | ₩37,819 | -1.26% | 108만 |
|---|
| 2026.01.28 | ₩37,108 | ₩37,509 | ₩36,927 | ₩37,497 | +1.05% | 69.3만 |
|---|
| 2026.01.27 | ₩36,263 | ₩36,799 | ₩36,102 | ₩36,799 | +1.48% | 156.8만 |
|---|
| 2026.01.26 | ₩36,289 | ₩36,343 | ₩35,934 | ₩36,169 | -0.33% | 91.2만 |
|---|
| 2026.01.23 | ₩35,726 | ₩36,236 | ₩35,726 | ₩36,236 | +1.43% | 62.3만 |
|---|
| 2026.01.22 | ₩35,404 | ₩35,565 | ₩35,216 | ₩35,565 | +0.45% | 121만 |
|---|
| 2026.01.21 | ₩35,485 | ₩35,552 | ₩35,149 | ₩35,552 | +0.19% | 86.2만 |
|---|
| 2026.01.20 | ₩35,028 | ₩35,176 | ₩34,955 | ₩35,002 | -0.08% | 181.6만 |
|---|
| 2026.01.16 | ₩34,492 | ₩34,625 | ₩34,317 | ₩34,505 | +0.04% | 105.5만 |
|---|
| 2026.01.15 | ₩34,559 | ₩34,613 | ₩34,425 | ₩34,485 | -0.21% | 76.1만 |
|---|
| 2026.01.14 | ₩34,921 | ₩35,015 | ₩34,545 | ₩34,706 | -0.61% | 117.9만 |
|---|
| 2026.01.13 | ₩34,545 | ₩34,747 | ₩34,519 | ₩34,613 | +0.19% | 78.5만 |
|---|
| 2026.01.12 | ₩34,344 | ₩34,613 | ₩34,331 | ₩34,438 | +0.27% | 51.4만 |
|---|
| 2026.01.09 | ₩34,371 | ₩34,371 | ₩34,036 | ₩34,036 | -0.98% | 50.6만 |
|---|
| 2026.01.08 | ₩33,754 | ₩34,103 | ₩33,687 | ₩34,076 | +0.95% | 66.3만 |
|---|
| 2026.01.07 | ₩33,861 | ₩33,861 | ₩33,579 | ₩33,673 | -0.55% | 112.8만 |
|---|
| 2026.01.06 | ₩34,022 | ₩34,062 | ₩33,808 | ₩33,821 | -0.59% | 71.2만 |
|---|
| 2026.01.05 | ₩33,606 | ₩33,861 | ₩33,573 | ₩33,834 | +0.68% | 57.3만 |
|---|
| 2026.01.02 | ₩33,284 | ₩33,284 | ₩33,019 | ₩33,123 | -0.48% | 57.7만 |
|---|
| 2025.12.31 | ₩33,486 | ₩33,486 | ₩33,150 | ₩33,298 | -0.56% | 54.4만 |
|---|
| 2025.12.30 | ₩33,539 | ₩33,579 | ₩33,351 | ₩33,351 | -0.56% | 42.9만 |
|---|
| 2025.12.29 | ₩33,593 | ₩33,620 | ₩33,284 | ₩33,284 | -0.92% | 54.9만 |
|---|
| 2025.12.26 | ₩33,982 | ₩34,089 | ₩33,808 | ₩33,834 | -0.43% | 23.9만 |
|---|
| 2025.12.24 | ₩33,995 | ₩33,995 | ₩33,754 | ₩33,928 | -0.20% | 39.9만 |
|---|
| 2025.12.23 | ₩33,687 | ₩33,955 | ₩33,620 | ₩33,955 | +0.80% | 68.9만 |
|---|
| 2025.12.22 | ₩33,378 | ₩33,714 | ₩33,378 | ₩33,714 | +1.00% | 114.6만 |
|---|
| 2025.12.19 | ₩33,016 | ₩33,137 | ₩32,976 | ₩33,003 | -0.04% | 62만 |
|---|
| 2025.12.18 | ₩32,949 | ₩33,150 | ₩32,901 | ₩33,016 | +0.20% | 45.2만 |
|---|
| 2025.12.17 | ₩33,110 | ₩33,137 | ₩32,882 | ₩33,110 | 0.00% | 77.9만 |
|---|
| 2025.12.16 | ₩33,123 | ₩33,123 | ₩32,788 | ₩32,842 | -0.85% | 79만 |
|---|
| 2025.12.15 | ₩33,365 | ₩33,365 | ₩32,995 | ₩33,070 | -0.88% | 282.2만 |
|---|
| 2025.12.12 | ₩33,486 | ₩33,570 | ₩33,190 | ₩33,351 | -0.40% | 88.1만 |
|---|
| 2025.12.11 | ₩35,552 | ₩35,833 | ₩35,522 | ₩35,619 | +0.19% | 88.1만 |
|---|
| 2025.12.10 | ₩35,592 | ₩35,800 | ₩35,471 | ₩35,471 | -0.34% | 81.2만 |
|---|
| 2025.12.09 | ₩35,619 | ₩35,632 | ₩35,458 | ₩35,578 | -0.11% | 20.2만 |
|---|
| 2025.12.08 | ₩35,833 | ₩35,833 | ₩35,565 | ₩35,619 | -0.60% | 22.2만 |
|---|
| 2025.12.05 | ₩35,941 | ₩36,128 | ₩35,820 | ₩35,900 | -0.11% | 36.2만 |
|---|
| 2025.12.04 | ₩35,780 | ₩35,887 | ₩35,592 | ₩35,867 | +0.24% | 25만 |
|---|
| 2025.12.03 | ₩35,686 | ₩35,914 | ₩35,646 | ₩35,713 | +0.08% | 28.7만 |
|---|
| 2025.12.02 | ₩35,941 | ₩35,941 | ₩35,656 | ₩35,793 | -0.41% | 47.2만 |
|---|
| 2025.12.01 | ₩35,994 | ₩36,055 | ₩35,917 | ₩36,035 | +0.11% | 15.3만 |
|---|
| 2025.11.28 | ₩35,699 | ₩35,967 | ₩35,672 | ₩35,967 | +0.75% | 8.6만 |
|---|
| 2025.11.26 | ₩35,364 | ₩35,578 | ₩35,281 | ₩35,485 | +0.34% | 43.7만 |
|---|
| 2025.11.25 | ₩35,243 | ₩35,324 | ₩35,002 | ₩35,256 | +0.04% | 55.2만 |
|---|
| 2025.11.24 | ₩35,109 | ₩35,458 | ₩34,975 | ₩35,408 | +0.85% | 24.9만 |
|---|
| 2025.11.21 | ₩35,095 | ₩35,256 | ₩34,947 | ₩35,163 | +0.19% | 24.7만 |
|---|
| 2025.11.20 | ₩35,619 | ₩35,738 | ₩35,203 | ₩35,337 | -0.79% | 53.2만 |
|---|
| 2025.11.19 | ₩35,874 | ₩35,874 | ₩35,498 | ₩35,672 | -0.56% | 44.3만 |
|---|
| 2025.11.18 | ₩35,874 | ₩36,088 | ₩35,688 | ₩36,061 | +0.52% | 21.2만 |
|---|
| 2025.11.17 | ₩35,753 | ₩35,914 | ₩35,581 | ₩35,726 | -0.08% | 22.9만 |
|---|
| 2025.11.14 | ₩35,739 | ₩36,048 | ₩35,672 | ₩35,833 | +0.26% | 38.1만 |
|---|
| 2025.11.13 | ₩36,249 | ₩36,249 | ₩35,847 | ₩35,994 | -0.70% | 71.7만 |
|---|
| 2025.11.12 | ₩36,263 | ₩36,263 | ₩36,008 | ₩36,048 | -0.59% | 27.7만 |
|---|
| 2025.11.11 | ₩36,182 | ₩36,383 | ₩36,141 | ₩36,383 | +0.56% | 34.9만 |
|---|
| 2025.11.10 | ₩35,833 | ₩36,108 | ₩35,713 | ₩36,102 | +0.75% | 58.1만 |
|---|
| 2025.11.07 | ₩35,552 | ₩35,578 | ₩35,391 | ₩35,511 | -0.11% | 42.2만 |
|---|
| 2025.11.06 | ₩35,592 | ₩35,592 | ₩35,283 | ₩35,451 | -0.40% | 58.7만 |
|---|
| 2025.11.05 | ₩35,364 | ₩35,632 | ₩35,364 | ₩35,364 | 0.00% | 44.6만 |
|---|
| 2025.11.04 | ₩35,458 | ₩35,458 | ₩35,095 | ₩35,095 | -1.02% | 288.5만 |
|---|
| 2025.11.03 | ₩35,646 | ₩35,726 | ₩35,444 | ₩35,726 | +0.23% | 106.5만 |
|---|
| 2025.10.31 | ₩35,350 | ₩35,511 | ₩35,203 | ₩35,444 | +0.27% | 22.2만 |
|---|
| 2025.10.30 | ₩35,163 | ₩35,370 | ₩34,955 | ₩35,310 | +0.42% | 27.2만 |
|---|
| 2025.10.29 | ₩35,163 | ₩35,417 | ₩35,116 | ₩35,163 | 0.00% | 33.5만 |
|---|
| 2025.10.28 | ₩35,109 | ₩35,109 | ₩34,881 | ₩35,042 | -0.19% | 28.5만 |
|---|
| 2025.10.27 | ₩35,498 | ₩35,498 | ₩35,277 | ₩35,310 | -0.53% | 18.7만 |
|---|
| 2025.10.24 | ₩35,619 | ₩35,780 | ₩35,511 | ₩35,552 | -0.19% | 28.8만 |
|---|
| 2025.10.23 | ₩35,538 | ₩35,780 | ₩35,538 | ₩35,578 | +0.11% | 52.3만 |
|---|
| 2025.10.22 | ₩34,841 | ₩35,203 | ₩34,680 | ₩35,176 | +0.96% | 29.8만 |
|---|
| 2025.10.21 | ₩35,069 | ₩35,069 | ₩34,519 | ₩34,760 | -0.88% | 37.2만 |
|---|
| 2025.10.20 | ₩35,256 | ₩35,552 | ₩35,163 | ₩35,538 | +0.80% | 24.8만 |
|---|
| 2025.10.17 | ₩35,163 | ₩35,256 | ₩34,800 | ₩35,256 | +0.27% | 25.2만 |
|---|
| 2025.10.16 | ₩35,136 | ₩35,243 | ₩34,977 | ₩35,176 | +0.11% | 66.3만 |
|---|
| 2025.10.15 | ₩34,867 | ₩34,972 | ₩34,814 | ₩34,961 | +0.27% | 38.7만 |
|---|
| 2025.10.14 | ₩34,800 | ₩34,854 | ₩34,517 | ₩34,854 | +0.15% | 107.6만 |
|---|
| 2025.10.13 | ₩34,706 | ₩34,866 | ₩34,680 | ₩34,854 | +0.43% | 16.8만 |
|---|
| 2025.10.10 | ₩34,545 | ₩34,613 | ₩34,197 | ₩34,358 | -0.54% | 43.7만 |
|---|