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 | ₩48,175 | ₩48,376 | ₩47,868 | ₩48,055 | -0.25% | 120.2만 |
| 2026.10.08 | ₩48,028 | ₩48,457 | ₩47,955 | ₩48,457 | +0.89% | 195.5만 |
| 2026.10.07 | ₩47,787 | ₩47,801 | ₩47,279 | ₩47,453 | -0.70% | 135.5만 |
| 2026.10.06 | ₩47,064 | ₩47,841 | ₩47,038 | ₩47,841 | +1.65% | 134.8만 |
| 2026.10.05 | ₩47,399 | ₩47,607 | ₩47,185 | ₩47,185 | -0.45% | 121.4만 |
| 2026.10.02 | ₩47,185 | ₩47,292 | ₩46,797 | ₩47,238 | +0.11% | 120.7만 |
| 2026.10.01 | ₩47,105 | ₩47,506 | ₩47,014 | ₩47,252 | +0.31% | 193.6만 |
| 2026.09.30 | ₩47,533 | ₩47,640 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,198 |
| -0.70% |
| 144.3만 |
| 2026.09.29 | ₩46,757 | ₩46,951 | ₩46,655 | ₩46,850 | +0.20% | 155.4만 |
|---|
| 2026.09.28 | ₩47,419 | ₩47,479 | ₩46,817 | ₩47,064 | -0.75% | 328.4만 |
|---|
| 2026.09.25 | ₩47,787 | ₩47,968 | ₩47,453 | ₩47,653 | -0.28% | 144만 |
|---|
| 2026.09.24 | ₩48,162 | ₩48,510 | ₩47,921 | ₩48,109 | -0.11% | 127.6만 |
|---|
| 2026.09.23 | ₩47,961 | ₩48,256 | ₩47,754 | ₩48,256 | +0.61% | 146.1만 |
|---|
| 2026.09.22 | ₩47,734 | ₩48,055 | ₩47,587 | ₩47,908 | +0.36% | 124만 |
|---|
| 2026.09.21 | ₩47,827 | ₩47,921 | ₩47,573 | ₩47,868 | +0.08% | 150.3만 |
|---|
| 2026.09.18 | ₩48,323 | ₩48,323 | ₩48,015 | ₩48,149 | -0.36% | 82.9만 |
|---|
| 2026.09.17 | ₩48,209 | ₩48,370 | ₩48,109 | ₩48,122 | -0.18% | 87.4만 |
|---|
| 2026.09.16 | ₩48,831 | ₩48,831 | ₩48,135 | ₩48,269 | -1.15% | 168.9만 |
|---|
| 2026.09.15 | ₩48,416 | ₩48,671 | ₩48,390 | ₩48,550 | +0.28% | 202.3만 |
|---|
| 2026.09.14 | ₩48,416 | ₩48,530 | ₩47,935 | ₩48,028 | -0.80% | 140.5만 |
|---|
| 2026.09.11 | ₩48,577 | ₩48,577 | ₩48,135 | ₩48,376 | -0.41% | 139.1만 |
|---|
| 2026.09.10 | ₩48,470 | ₩48,831 | ₩48,336 | ₩48,805 | +0.69% | 131.9만 |
|---|
| 2026.09.09 | ₩48,122 | ₩48,283 | ₩47,908 | ₩48,283 | +0.33% | 106만 |
|---|
| 2026.09.08 | ₩47,560 | ₩47,774 | ₩47,406 | ₩47,734 | +0.37% | 73만 |
|---|
| 2026.09.04 | ₩47,172 | ₩47,453 | ₩46,911 | ₩47,399 | +0.48% | 82.4만 |
|---|
| 2026.09.03 | ₩47,573 | ₩47,854 | ₩47,462 | ₩47,587 | +0.03% | 82.6만 |
|---|
| 2026.09.02 | ₩47,426 | ₩47,783 | ₩47,372 | ₩47,560 | +0.28% | 114.4만 |
|---|
| 2026.09.01 | ₩47,198 | ₩47,674 | ₩47,118 | ₩47,587 | +0.82% | 90.9만 |
|---|
| 2026.08.31 | ₩47,024 | ₩47,325 | ₩46,957 | ₩47,305 | +0.60% | 151.8만 |
|---|
| 2026.08.28 | ₩46,850 | ₩47,071 | ₩46,589 | ₩46,810 | -0.09% | 105.5만 |
|---|
| 2026.08.27 | ₩46,489 | ₩46,937 | ₩46,315 | ₩46,676 | +0.40% | 89.2만 |
|---|
| 2026.08.26 | ₩46,047 | ₩46,583 | ₩46,047 | ₩46,342 | +0.64% | 88.2만 |
|---|
| 2026.08.25 | ₩46,275 | ₩46,583 | ₩46,228 | ₩46,583 | +0.67% | 96.5만 |
|---|
| 2026.08.24 | ₩47,131 | ₩47,158 | ₩46,636 | ₩46,824 | -0.65% | 92.2만 |
|---|
| 2026.08.21 | ₩47,038 | ₩47,252 | ₩47,004 | ₩47,105 | +0.14% | 80.1만 |
|---|
| 2026.08.20 | ₩46,475 | ₩46,777 | ₩46,422 | ₩46,770 | +0.63% | 83.9만 |
|---|
| 2026.08.19 | ₩46,061 | ₩46,475 | ₩46,061 | ₩46,395 | +0.73% | 118.9만 |
|---|
| 2026.08.18 | ₩45,887 | ₩45,887 | ₩45,672 | ₩45,820 | -0.15% | 57.8만 |
|---|
| 2026.08.17 | ₩45,204 | ₩45,967 | ₩45,204 | ₩45,967 | +1.69% | 68.7만 |
|---|
| 2026.08.14 | ₩44,762 | ₩45,097 | ₩44,680 | ₩45,030 | +0.60% | 107.2만 |
|---|
| 2026.08.13 | ₩44,883 | ₩44,936 | ₩44,642 | ₩44,682 | -0.45% | 55.1만 |
|---|
| 2026.08.12 | ₩44,963 | ₩45,164 | ₩44,842 | ₩45,137 | +0.39% | 59.4만 |
|---|
| 2026.08.11 | ₩44,601 | ₩44,816 | ₩44,427 | ₩44,816 | +0.48% | 59.5만 |
|---|
| 2026.08.10 | ₩44,133 | ₩44,802 | ₩44,133 | ₩44,789 | +1.49% | 69.5만 |
|---|
| 2026.08.07 | ₩43,490 | ₩43,838 | ₩43,477 | ₩43,705 | +0.49% | 90.4만 |
|---|
| 2026.08.06 | ₩42,821 | ₩43,303 | ₩42,794 | ₩43,303 | +1.13% | 410.2만 |
|---|
| 2026.08.05 | ₩42,661 | ₩42,835 | ₩42,500 | ₩42,714 | +0.13% | 72.3만 |
|---|
| 2026.08.04 | ₩42,011 | ₩42,192 | ₩41,918 | ₩42,045 | +0.08% | 110.7만 |
|---|
| 2026.08.03 | ₩42,393 | ₩42,580 | ₩42,205 | ₩42,500 | +0.25% | 77만 |
|---|
| 2026.07.31 | ₩43,142 | ₩43,142 | ₩42,808 | ₩43,035 | -0.25% | 83.9만 |
|---|
| 2026.07.30 | ₩42,901 | ₩43,129 | ₩42,881 | ₩43,035 | +0.31% | 103.1만 |
|---|
| 2026.07.29 | ₩42,754 | ₩43,290 | ₩42,721 | ₩43,169 | +0.97% | 139.4만 |
|---|
| 2026.07.28 | ₩42,580 | ₩42,580 | ₩42,259 | ₩42,379 | -0.47% | 651.2만 |
|---|
| 2026.07.27 | ₩43,035 | ₩43,035 | ₩42,727 | ₩42,754 | -0.65% | 63.5만 |
|---|
| 2026.07.24 | ₩43,377 | ₩43,557 | ₩43,327 | ₩43,504 | +0.29% | 63.3만 |
|---|
| 2026.07.23 | ₩43,812 | ₩43,946 | ₩43,678 | ₩43,798 | -0.03% | 122.2만 |
|---|
| 2026.07.22 | ₩43,571 | ₩43,798 | ₩43,557 | ₩43,651 | +0.18% | 64.2만 |
|---|
| 2026.07.21 | ₩42,955 | ₩43,303 | ₩42,955 | ₩43,303 | +0.81% | 88.8만 |
|---|
| 2026.07.20 | ₩42,674 | ₩42,782 | ₩42,560 | ₩42,701 | +0.06% | 73.1만 |
|---|
| 2026.07.17 | ₩42,272 | ₩42,754 | ₩42,192 | ₩42,674 | +0.95% | 1070.9만 |
|---|
| 2026.07.16 | ₩42,353 | ₩42,353 | ₩42,031 | ₩42,072 | -0.66% | 88.6만 |
|---|
| 2026.07.15 | ₩42,406 | ₩42,594 | ₩42,179 | ₩42,513 | +0.25% | 58.4만 |
|---|
| 2026.07.14 | ₩42,138 | ₩42,286 | ₩41,978 | ₩42,272 | +0.32% | 91.8만 |
|---|
| 2026.07.13 | ₩41,362 | ₩41,710 | ₩41,215 | ₩41,670 | +0.74% | 62.9만 |
|---|
| 2026.07.10 | ₩41,041 | ₩41,329 | ₩40,920 | ₩40,920 | -0.29% | 149.2만 |
|---|
| 2026.07.09 | ₩41,536 | ₩41,603 | ₩41,268 | ₩41,268 | -0.64% | 80.3만 |
|---|
| 2026.07.08 | ₩40,994 | ₩41,469 | ₩40,934 | ₩41,456 | +1.13% | 717.2만 |
|---|
| 2026.07.07 | ₩40,465 | ₩40,706 | ₩40,439 | ₩40,519 | +0.13% | 424.5만 |
|---|
| 2026.07.06 | ₩40,251 | ₩40,800 | ₩40,246 | ₩40,800 | +1.36% | 130.5만 |
|---|
| 2026.07.02 | ₩39,441 | ₩39,689 | ₩39,327 | ₩39,689 | +0.63% | 131.4만 |
|---|
| 2026.07.01 | ₩39,314 | ₩39,676 | ₩39,274 | ₩39,501 | +0.48% | 129.6만 |
|---|
| 2026.06.30 | ₩39,220 | ₩39,381 | ₩39,127 | ₩39,274 | +0.14% | 76만 |
|---|
| 2026.06.29 | ₩39,087 | ₩39,087 | ₩38,752 | ₩38,752 | -0.86% | 71.8만 |
|---|
| 2026.06.26 | ₩39,087 | ₩39,153 | ₩38,939 | ₩39,153 | +0.17% | 46.1만 |
|---|
| 2026.06.25 | ₩38,805 | ₩39,394 | ₩38,739 | ₩39,327 | +1.35% | 72.4만 |
|---|
| 2026.06.24 | ₩38,538 | ₩38,823 | ₩38,484 | ₩38,511 | -0.07% | 111.5만 |
|---|
| 2026.06.23 | ₩39,140 | ₩39,381 | ₩39,113 | ₩39,381 | +0.62% | 66만 |
|---|
| 2026.06.22 | ₩39,783 | ₩39,783 | ₩39,501 | ₩39,582 | -0.50% | 139.3만 |
|---|
| 2026.06.18 | ₩39,809 | ₩40,037 | ₩39,368 | ₩40,037 | +0.57% | 79.9만 |
|---|
| 2026.06.17 | ₩40,358 | ₩40,599 | ₩39,809 | ₩39,890 | -1.16% | 96.7만 |
|---|
| 2026.06.16 | ₩40,278 | ₩40,338 | ₩40,050 | ₩40,278 | 0.00% | 82.5만 |
|---|
| 2026.06.15 | ₩40,492 | ₩40,492 | ₩40,258 | ₩40,385 | -0.26% | 702.9만 |
|---|
| 2026.06.12 | ₩40,492 | ₩40,572 | ₩40,311 | ₩40,385 | -0.26% | 50.4만 |
|---|
| 2026.06.11 | ₩40,546 | ₩40,693 | ₩40,331 | ₩40,572 | +0.07% | 82.1만 |
|---|
| 2026.06.10 | ₩40,760 | ₩40,867 | ₩40,479 | ₩40,519 | -0.59% | 161.8만 |
|---|
| 2026.06.09 | ₩41,389 | ₩41,389 | ₩40,706 | ₩40,974 | -1.00% | 75.8만 |
|---|
| 2026.06.08 | ₩41,362 | ₩41,610 | ₩41,349 | ₩41,442 | +0.19% | 55.4만 |
|---|
| 2026.06.05 | ₩41,710 | ₩41,764 | ₩41,155 | ₩41,215 | -1.19% | 51.6만 |
|---|
| 2026.06.04 | ₩42,406 | ₩42,406 | ₩42,002 | ₩42,205 | -0.47% | 87.4만 |
|---|
| 2026.06.03 | ₩42,607 | ₩42,748 | ₩42,567 | ₩42,567 | -0.09% | 55.8만 |
|---|
| 2026.06.02 | ₩42,527 | ₩42,701 | ₩42,527 | ₩42,687 | +0.38% | 76.7만 |
|---|
| 2026.06.01 | ₩42,500 | ₩42,647 | ₩42,313 | ₩42,326 | -0.41% | 96.1만 |
|---|
| 2026.05.29 | ₩42,313 | ₩42,366 | ₩42,051 | ₩42,299 | -0.03% | 69.2만 |
|---|
| 2026.05.28 | ₩41,991 | ₩42,406 | ₩41,864 | ₩42,393 | +0.96% | 66.1만 |
|---|
| 2026.05.27 | ₩41,871 | ₩42,138 | ₩41,844 | ₩42,072 | +0.48% | 467만 |
|---|
| 2026.05.26 | ₩42,848 | ₩42,915 | ₩42,513 | ₩42,647 | -0.47% | 71만 |
|---|
| 2026.05.22 | ₩43,062 | ₩43,169 | ₩42,794 | ₩43,022 | -0.09% | 83.7만 |
|---|
| 2026.05.21 | ₩43,437 | ₩43,571 | ₩42,861 | ₩43,116 | -0.74% | 92.3만 |
|---|
| 2026.05.20 | ₩43,584 | ₩43,705 | ₩43,209 | ₩43,410 | -0.40% | 75.3만 |
|---|
| 2026.05.19 | ₩43,919 | ₩43,959 | ₩43,705 | ₩43,946 | +0.06% | 84.1만 |
|---|
| 2026.05.18 | ₩43,718 | ₩44,066 | ₩43,678 | ₩43,838 | +0.28% | 79.3만 |
|---|
| 2026.05.15 | ₩43,571 | ₩43,718 | ₩43,410 | ₩43,664 | +0.22% | 59.6만 |
|---|
| 2026.05.14 | ₩44,253 | ₩44,253 | ₩43,865 | ₩44,079 | -0.39% | 93.8만 |
|---|
| 2026.05.13 | ₩44,628 | ₩44,749 | ₩44,401 | ₩44,494 | -0.30% | 93.2만 |
|---|
| 2026.05.12 | ₩44,601 | ₩44,896 | ₩44,381 | ₩44,802 | +0.45% | 82.1만 |
|---|
| 2026.05.11 | ₩44,039 | ₩44,361 | ₩43,952 | ₩44,361 | +0.73% | 50.4만 |
|---|
| 2026.05.08 | ₩43,209 | ₩43,557 | ₩43,209 | ₩43,504 | +0.68% | 47.2만 |
|---|
| 2026.05.07 | ₩43,009 | ₩43,417 | ₩42,727 | ₩43,330 | +0.75% | 76만 |
|---|
| 2026.05.06 | ₩43,370 | ₩43,410 | ₩43,156 | ₩43,250 | -0.28% | 132.9만 |
|---|
| 2026.05.05 | ₩43,932 | ₩43,932 | ₩43,664 | ₩43,892 | -0.09% | 357만 |
|---|
| 2026.05.04 | ₩43,464 | ₩43,889 | ₩43,383 | ₩43,758 | +0.68% | 63.2만 |
|---|
| 2026.05.01 | ₩43,316 | ₩43,504 | ₩43,236 | ₩43,316 | 0.00% | 225.7만 |
|---|
| 2026.04.30 | ₩43,263 | ₩43,624 | ₩43,263 | ₩43,624 | +0.84% | 111.7만 |
|---|
| 2026.04.29 | ₩42,955 | ₩43,397 | ₩42,955 | ₩43,397 | +1.03% | 70.7만 |
|---|
| 2026.04.28 | ₩42,687 | ₩42,821 | ₩42,466 | ₩42,821 | +0.31% | 60.1만 |
|---|
| 2026.04.27 | ₩42,647 | ₩42,875 | ₩42,647 | ₩42,741 | +0.22% | 60.9만 |
|---|
| 2026.04.24 | ₩42,507 | ₩42,714 | ₩42,426 | ₩42,674 | +0.39% | 76.2만 |
|---|
| 2026.04.23 | ₩42,393 | ₩42,741 | ₩42,238 | ₩42,741 | +0.82% | 102만 |
|---|
| 2026.04.22 | ₩42,192 | ₩42,366 | ₩42,172 | ₩42,259 | +0.16% | 118.4만 |
|---|
| 2026.04.21 | ₩41,616 | ₩41,911 | ₩41,570 | ₩41,884 | +0.64% | 44.9만 |
|---|
| 2026.04.20 | ₩41,389 | ₩41,697 | ₩41,389 | ₩41,616 | +0.55% | 124만 |
|---|
| 2026.04.17 | ₩41,201 | ₩41,322 | ₩40,895 | ₩41,295 | +0.23% | 112.1만 |
|---|
| 2026.04.16 | ₩41,958 | ₩42,125 | ₩41,898 | ₩42,005 | +0.11% | 62.7만 |
|---|
| 2026.04.15 | ₩41,790 | ₩41,884 | ₩41,667 | ₩41,790 | 0.00% | 79.2만 |
|---|
| 2026.04.14 | ₩41,737 | ₩41,871 | ₩41,501 | ₩41,871 | +0.32% | 79.1만 |
|---|
| 2026.04.13 | ₩41,790 | ₩41,911 | ₩41,442 | ₩41,536 | -0.61% | 41.9만 |
|---|
| 2026.04.10 | ₩41,335 | ₩41,442 | ₩41,041 | ₩41,175 | -0.39% | 55.9만 |
|---|
| 2026.04.09 | ₩41,563 | ₩41,657 | ₩41,108 | ₩41,442 | -0.29% | 69.5만 |
|---|
| 2026.04.08 | ₩40,981 | ₩41,483 | ₩40,867 | ₩41,442 | +1.13% | 217.5만 |
|---|
| 2026.04.07 | ₩42,165 | ₩42,313 | ₩41,871 | ₩41,978 | -0.44% | 128.4만 |
|---|
| 2026.04.06 | ₩41,924 | ₩42,152 | ₩41,790 | ₩41,964 | +0.10% | 124만 |
|---|
| 2026.04.02 | ₩41,924 | ₩42,005 | ₩41,509 | ₩41,857 | -0.16% | 346.3만 |
|---|
| 2026.04.01 | ₩41,242 | ₩41,603 | ₩41,027 | ₩41,603 | +0.88% | 254.4만 |
|---|
| 2026.03.31 | ₩41,670 | ₩41,744 | ₩41,255 | ₩41,509 | -0.39% | 89.2만 |
|---|
| 2026.03.30 | ₩41,657 | ₩41,677 | ₩41,275 | ₩41,442 | -0.51% | 187.5만 |
|---|
| 2026.03.27 | ₩40,679 | ₩41,279 | ₩40,666 | ₩41,215 | +1.32% | 1084.3만 |
|---|
| 2026.03.26 | ₩40,385 | ₩40,586 | ₩40,144 | ₩40,318 | -0.17% | 45.7만 |
|---|
| 2026.03.25 | ₩39,756 | ₩40,251 | ₩39,756 | ₩40,010 | +0.64% | 71.2만 |
|---|
| 2026.03.24 | ₩39,716 | ₩40,157 | ₩39,555 | ₩39,997 | +0.71% | 70만 |
|---|
| 2026.03.23 | ₩39,756 | ₩39,903 | ₩39,127 | ₩39,408 | -0.88% | 84.4만 |
|---|
| 2026.03.20 | ₩41,188 | ₩41,201 | ₩40,736 | ₩41,094 | -0.23% | 69.3만 |
|---|
| 2026.03.19 | ₩40,840 | ₩41,168 | ₩40,559 | ₩41,054 | +0.52% | 150.9만 |
|---|
| 2026.03.18 | ₩41,496 | ₩41,710 | ₩41,255 | ₩41,697 | +0.48% | 97.3만 |
|---|
| 2026.03.17 | ₩41,282 | ₩41,429 | ₩41,148 | ₩41,429 | +0.36% | 90.1만 |
|---|
| 2026.03.16 | ₩41,295 | ₩41,416 | ₩40,827 | ₩41,001 | -0.71% | 70.9만 |
|---|
| 2026.03.13 | ₩41,496 | ₩41,590 | ₩41,295 | ₩41,523 | +0.06% | 103.9만 |
|---|
| 2026.03.12 | ₩41,228 | ₩41,777 | ₩41,228 | ₩41,764 | +1.30% | 115.9만 |
|---|
| 2026.03.11 | ₩40,666 | ₩41,362 | ₩40,345 | ₩41,362 | +1.71% | 91.5만 |
|---|
| 2026.03.10 | ₩40,439 | ₩40,659 | ₩39,461 | ₩40,559 | +0.30% | 127만 |
|---|
| 2026.03.09 | ₩41,268 | ₩41,442 | ₩39,435 | ₩39,890 | -3.34% | 195.2만 |
|---|
| 2026.03.06 | ₩40,291 | ₩40,651 | ₩40,117 | ₩40,572 | +0.70% | 55만 |
|---|
| 2026.03.05 | ₩39,180 | ₩39,701 | ₩39,066 | ₩39,421 | +0.61% | 87.7만 |
|---|
| 2026.03.04 | ₩38,886 | ₩39,153 | ₩38,739 | ₩38,913 | +0.07% | 67.1만 |
|---|
| 2026.03.03 | ₩39,381 | ₩39,381 | ₩38,337 | ₩38,631 | -1.90% | 71.2만 |
|---|
| 2026.03.02 | ₩39,100 | ₩39,220 | ₩38,625 | ₩39,153 | +0.14% | 54.6만 |
|---|
| 2026.02.27 | ₩37,801 | ₩37,949 | ₩37,674 | ₩37,882 | +0.21% | 52.4만 |
|---|
| 2026.02.26 | ₩37,306 | ₩37,587 | ₩37,112 | ₩37,520 | +0.57% | 65.1만 |
|---|
| 2026.02.25 | ₩37,373 | ₩37,835 | ₩37,199 | ₩37,253 | -0.32% | 94.4만 |
|---|
| 2026.02.24 | ₩37,159 | ₩37,373 | ₩37,119 | ₩37,310 | +0.41% | 49.6만 |
|---|
| 2026.02.23 | ₩37,279 | ₩37,534 | ₩37,239 | ₩37,453 | +0.47% | 51.6만 |
|---|
| 2026.02.20 | ₩36,798 | ₩37,039 | ₩36,677 | ₩37,025 | +0.62% | 32.4만 |
|---|
| 2026.02.19 | ₩36,436 | ₩36,690 | ₩36,342 | ₩36,690 | +0.70% | 33.4만 |
|---|
| 2026.02.18 | ₩35,727 | ₩36,396 | ₩35,727 | ₩36,342 | +1.72% | 52.6만 |
|---|
| 2026.02.17 | ₩35,566 | ₩35,593 | ₩35,318 | ₩35,446 | -0.34% | 37.9만 |
|---|
| 2026.02.13 | ₩35,927 | ₩36,102 | ₩35,820 | ₩36,048 | +0.34% | 46.2만 |
|---|
| 2026.02.12 | ₩36,530 | ₩36,530 | ₩35,687 | ₩35,780 | -2.05% | 58.3만 |
|---|
| 2026.02.11 | ₩36,677 | ₩36,685 | ₩36,380 | ₩36,650 | -0.07% | 64.2만 |
|---|
| 2026.02.10 | ₩36,516 | ₩36,516 | ₩36,102 | ₩36,289 | -0.62% | 36.2만 |
|---|
| 2026.02.09 | ₩36,115 | ₩36,583 | ₩36,115 | ₩36,583 | +1.30% | 41.9만 |
|---|
| 2026.02.06 | ₩35,673 | ₩36,142 | ₩35,660 | ₩36,035 | +1.01% | 40.5만 |
|---|
| 2026.02.05 | ₩35,673 | ₩35,774 | ₩35,341 | ₩35,472 | -0.56% | 49.3만 |
|---|
| 2026.02.04 | ₩36,182 | ₩36,182 | ₩35,579 | ₩35,901 | -0.78% | 67.3만 |
|---|
| 2026.02.03 | ₩35,566 | ₩36,182 | ₩35,566 | ₩36,182 | +1.73% | 180.6만 |
|---|
| 2026.02.02 | ₩34,950 | ₩35,164 | ₩34,468 | ₩34,683 | -0.77% | 82.5만 |
|---|
| 2026.01.30 | ₩36,664 | ₩37,199 | ₩35,225 | ₩35,807 | -2.34% | 57.6만 |
|---|
| 2026.01.29 | ₩38,216 | ₩38,337 | ₩36,637 | ₩37,735 | -1.26% | 108만 |
|---|
| 2026.01.28 | ₩37,025 | ₩37,425 | ₩36,844 | ₩37,413 | +1.05% | 69.3만 |
|---|
| 2026.01.27 | ₩36,182 | ₩36,717 | ₩36,021 | ₩36,717 | +1.48% | 156.8만 |
|---|
| 2026.01.26 | ₩36,209 | ₩36,262 | ₩35,854 | ₩36,088 | -0.33% | 91.2만 |
|---|
| 2026.01.23 | ₩35,646 | ₩36,155 | ₩35,646 | ₩36,155 | +1.43% | 62.3만 |
|---|
| 2026.01.22 | ₩35,325 | ₩35,486 | ₩35,138 | ₩35,486 | +0.45% | 121만 |
|---|
| 2026.01.21 | ₩35,405 | ₩35,472 | ₩35,071 | ₩35,472 | +0.19% | 86.2만 |
|---|
| 2026.01.20 | ₩34,950 | ₩35,098 | ₩34,877 | ₩34,924 | -0.08% | 181.6만 |
|---|
| 2026.01.16 | ₩34,415 | ₩34,547 | ₩34,241 | ₩34,428 | +0.04% | 105.5만 |
|---|
| 2026.01.15 | ₩34,482 | ₩34,535 | ₩34,348 | ₩34,408 | -0.21% | 76.1만 |
|---|
| 2026.01.14 | ₩34,843 | ₩34,937 | ₩34,468 | ₩34,629 | -0.61% | 117.9만 |
|---|
| 2026.01.13 | ₩34,468 | ₩34,669 | ₩34,442 | ₩34,535 | +0.19% | 78.5만 |
|---|
| 2026.01.12 | ₩34,268 | ₩34,535 | ₩34,254 | ₩34,361 | +0.27% | 51.4만 |
|---|
| 2026.01.09 | ₩34,294 | ₩34,294 | ₩33,960 | ₩33,960 | -0.98% | 50.6만 |
|---|
| 2026.01.08 | ₩33,679 | ₩34,027 | ₩33,612 | ₩34,000 | +0.95% | 66.3만 |
|---|
| 2026.01.07 | ₩33,786 | ₩33,786 | ₩33,505 | ₩33,598 | -0.55% | 112.8만 |
|---|
| 2026.01.06 | ₩33,946 | ₩33,987 | ₩33,732 | ₩33,746 | -0.59% | 71.2만 |
|---|
| 2026.01.05 | ₩33,531 | ₩33,786 | ₩33,498 | ₩33,759 | +0.68% | 57.3만 |
|---|
| 2026.01.02 | ₩33,210 | ₩33,210 | ₩32,945 | ₩33,050 | -0.48% | 57.7만 |
|---|
| 2025.12.31 | ₩33,411 | ₩33,411 | ₩33,076 | ₩33,224 | -0.56% | 54.4만 |
|---|
| 2025.12.30 | ₩33,465 | ₩33,505 | ₩33,277 | ₩33,277 | -0.56% | 42.9만 |
|---|
| 2025.12.29 | ₩33,518 | ₩33,545 | ₩33,210 | ₩33,210 | -0.92% | 54.9만 |
|---|
| 2025.12.26 | ₩33,906 | ₩34,013 | ₩33,732 | ₩33,759 | -0.43% | 23.9만 |
|---|
| 2025.12.24 | ₩33,920 | ₩33,920 | ₩33,679 | ₩33,853 | -0.20% | 39.9만 |
|---|
| 2025.12.23 | ₩33,612 | ₩33,879 | ₩33,545 | ₩33,879 | +0.80% | 68.9만 |
|---|
| 2025.12.22 | ₩33,304 | ₩33,639 | ₩33,304 | ₩33,639 | +1.00% | 114.6만 |
|---|
| 2025.12.19 | ₩32,942 | ₩33,063 | ₩32,902 | ₩32,929 | -0.04% | 62만 |
|---|
| 2025.12.18 | ₩32,876 | ₩33,076 | ₩32,827 | ₩32,942 | +0.20% | 45.2만 |
|---|
| 2025.12.17 | ₩33,036 | ₩33,063 | ₩32,809 | ₩33,036 | 0.00% | 77.9만 |
|---|
| 2025.12.16 | ₩33,050 | ₩33,050 | ₩32,715 | ₩32,768 | -0.85% | 79만 |
|---|
| 2025.12.15 | ₩33,290 | ₩33,290 | ₩32,921 | ₩32,996 | -0.88% | 282.2만 |
|---|
| 2025.12.12 | ₩33,411 | ₩33,495 | ₩33,116 | ₩33,277 | -0.40% | 88.1만 |
|---|
| 2025.12.11 | ₩35,472 | ₩35,753 | ₩35,443 | ₩35,539 | +0.19% | 88.1만 |
|---|
| 2025.12.10 | ₩35,513 | ₩35,720 | ₩35,392 | ₩35,392 | -0.34% | 81.2만 |
|---|
| 2025.12.09 | ₩35,539 | ₩35,553 | ₩35,379 | ₩35,499 | -0.11% | 20.2만 |
|---|
| 2025.12.08 | ₩35,753 | ₩35,753 | ₩35,486 | ₩35,539 | -0.60% | 22.2만 |
|---|
| 2025.12.05 | ₩35,861 | ₩36,048 | ₩35,740 | ₩35,820 | -0.11% | 36.2만 |
|---|
| 2025.12.04 | ₩35,700 | ₩35,807 | ₩35,513 | ₩35,787 | +0.24% | 25만 |
|---|
| 2025.12.03 | ₩35,606 | ₩35,834 | ₩35,566 | ₩35,633 | +0.08% | 28.7만 |
|---|
| 2025.12.02 | ₩35,861 | ₩35,861 | ₩35,577 | ₩35,713 | -0.41% | 47.2만 |
|---|
| 2025.12.01 | ₩35,914 | ₩35,974 | ₩35,836 | ₩35,954 | +0.11% | 15.3만 |
|---|
| 2025.11.28 | ₩35,620 | ₩35,887 | ₩35,593 | ₩35,887 | +0.75% | 8.6만 |
|---|
| 2025.11.26 | ₩35,285 | ₩35,499 | ₩35,202 | ₩35,405 | +0.34% | 43.7만 |
|---|
| 2025.11.25 | ₩35,164 | ₩35,245 | ₩34,924 | ₩35,178 | +0.04% | 55.2만 |
|---|
| 2025.11.24 | ₩35,031 | ₩35,379 | ₩34,897 | ₩35,329 | +0.85% | 24.9만 |
|---|
| 2025.11.21 | ₩35,017 | ₩35,178 | ₩34,869 | ₩35,084 | +0.19% | 24.7만 |
|---|
| 2025.11.20 | ₩35,539 | ₩35,658 | ₩35,124 | ₩35,258 | -0.79% | 53.2만 |
|---|
| 2025.11.19 | ₩35,794 | ₩35,794 | ₩35,419 | ₩35,593 | -0.56% | 44.3만 |
|---|
| 2025.11.18 | ₩35,794 | ₩36,008 | ₩35,609 | ₩35,981 | +0.52% | 21.2만 |
|---|
| 2025.11.17 | ₩35,673 | ₩35,834 | ₩35,502 | ₩35,646 | -0.08% | 22.9만 |
|---|
| 2025.11.14 | ₩35,660 | ₩35,968 | ₩35,593 | ₩35,753 | +0.26% | 38.1만 |
|---|
| 2025.11.13 | ₩36,168 | ₩36,168 | ₩35,767 | ₩35,914 | -0.70% | 71.7만 |
|---|
| 2025.11.12 | ₩36,182 | ₩36,182 | ₩35,927 | ₩35,968 | -0.59% | 27.7만 |
|---|
| 2025.11.11 | ₩36,102 | ₩36,302 | ₩36,060 | ₩36,302 | +0.56% | 34.9만 |
|---|
| 2025.11.10 | ₩35,753 | ₩36,028 | ₩35,633 | ₩36,021 | +0.75% | 58.1만 |
|---|
| 2025.11.07 | ₩35,472 | ₩35,499 | ₩35,312 | ₩35,432 | -0.11% | 42.2만 |
|---|
| 2025.11.06 | ₩35,513 | ₩35,513 | ₩35,205 | ₩35,372 | -0.40% | 58.7만 |
|---|
| 2025.11.05 | ₩35,285 | ₩35,553 | ₩35,285 | ₩35,285 | 0.00% | 44.6만 |
|---|
| 2025.11.04 | ₩35,379 | ₩35,379 | ₩35,017 | ₩35,017 | -1.02% | 288.5만 |
|---|
| 2025.11.03 | ₩35,566 | ₩35,646 | ₩35,365 | ₩35,646 | +0.23% | 106.5만 |
|---|
| 2025.10.31 | ₩35,272 | ₩35,432 | ₩35,124 | ₩35,365 | +0.27% | 22.2만 |
|---|
| 2025.10.30 | ₩35,084 | ₩35,292 | ₩34,877 | ₩35,231 | +0.42% | 27.2만 |
|---|
| 2025.10.29 | ₩35,084 | ₩35,339 | ₩35,037 | ₩35,084 | 0.00% | 33.5만 |
|---|
| 2025.10.28 | ₩35,031 | ₩35,031 | ₩34,803 | ₩34,964 | -0.19% | 28.5만 |
|---|
| 2025.10.27 | ₩35,419 | ₩35,419 | ₩35,198 | ₩35,231 | -0.53% | 18.7만 |
|---|
| 2025.10.24 | ₩35,539 | ₩35,700 | ₩35,432 | ₩35,472 | -0.19% | 28.8만 |
|---|
| 2025.10.23 | ₩35,459 | ₩35,700 | ₩35,459 | ₩35,499 | +0.11% | 52.3만 |
|---|
| 2025.10.22 | ₩34,763 | ₩35,124 | ₩34,602 | ₩35,098 | +0.96% | 29.8만 |
|---|
| 2025.10.21 | ₩34,990 | ₩34,990 | ₩34,442 | ₩34,683 | -0.88% | 37.2만 |
|---|
| 2025.10.20 | ₩35,178 | ₩35,472 | ₩35,084 | ₩35,459 | +0.80% | 24.8만 |
|---|
| 2025.10.17 | ₩35,084 | ₩35,178 | ₩34,723 | ₩35,178 | +0.27% | 25.2만 |
|---|
| 2025.10.16 | ₩35,057 | ₩35,164 | ₩34,899 | ₩35,098 | +0.11% | 66.3만 |
|---|
| 2025.10.15 | ₩34,790 | ₩34,894 | ₩34,736 | ₩34,883 | +0.27% | 38.7만 |
|---|
| 2025.10.14 | ₩34,723 | ₩34,776 | ₩34,440 | ₩34,776 | +0.15% | 107.6만 |
|---|
| 2025.10.13 | ₩34,629 | ₩34,788 | ₩34,602 | ₩34,776 | +0.43% | 16.8만 |
|---|
| 2025.10.10 | ₩34,468 | ₩34,535 | ₩34,120 | ₩34,281 | -0.54% | 43.7만 |
|---|