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 | ₩48,273 | ₩48,475 | ₩47,965 | ₩48,153 | -0.25% | 120.2만 |
| 2026.10.08 | ₩48,126 | ₩48,555 | ₩48,052 | ₩48,555 | +0.89% | 195.5만 |
| 2026.10.07 | ₩47,884 | ₩47,898 | ₩47,375 | ₩47,549 | -0.70% | 135.5만 |
| 2026.10.06 | ₩47,160 | ₩47,938 | ₩47,133 | ₩47,938 | +1.65% | 134.8만 |
| 2026.10.05 | ₩47,495 | ₩47,703 | ₩47,281 | ₩47,281 | -0.45% | 121.4만 |
| 2026.10.02 | ₩47,281 | ₩47,388 | ₩46,892 | ₩47,334 | +0.11% | 120.7만 |
| 2026.10.01 | ₩47,200 | ₩47,603 | ₩47,109 | ₩47,348 | +0.31% | 193.6만 |
| 2026.09.30 | ₩47,630 | ₩47,737 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,294 |
| -0.70% |
| 144.3만 |
| 2026.09.29 | ₩46,852 | ₩47,046 | ₩46,750 | ₩46,946 | +0.20% | 155.4만 |
|---|
| 2026.09.28 | ₩47,516 | ₩47,576 | ₩46,912 | ₩47,160 | -0.75% | 328.4만 |
|---|
| 2026.09.25 | ₩47,884 | ₩48,065 | ₩47,549 | ₩47,750 | -0.28% | 144만 |
|---|
| 2026.09.24 | ₩48,260 | ₩48,609 | ₩48,019 | ₩48,206 | -0.11% | 127.6만 |
|---|
| 2026.09.23 | ₩48,059 | ₩48,354 | ₩47,851 | ₩48,354 | +0.61% | 146.1만 |
|---|
| 2026.09.22 | ₩47,831 | ₩48,153 | ₩47,683 | ₩48,005 | +0.36% | 124만 |
|---|
| 2026.09.21 | ₩47,925 | ₩48,019 | ₩47,670 | ₩47,965 | +0.08% | 150.3만 |
|---|
| 2026.09.18 | ₩48,421 | ₩48,421 | ₩48,112 | ₩48,247 | -0.36% | 82.9만 |
|---|
| 2026.09.17 | ₩48,307 | ₩48,468 | ₩48,206 | ₩48,220 | -0.18% | 87.4만 |
|---|
| 2026.09.16 | ₩48,931 | ₩48,931 | ₩48,233 | ₩48,367 | -1.15% | 168.9만 |
|---|
| 2026.09.15 | ₩48,515 | ₩48,770 | ₩48,488 | ₩48,649 | +0.28% | 202.3만 |
|---|
| 2026.09.14 | ₩48,515 | ₩48,629 | ₩48,032 | ₩48,126 | -0.80% | 140.5만 |
|---|
| 2026.09.11 | ₩48,676 | ₩48,676 | ₩48,233 | ₩48,475 | -0.41% | 139.1만 |
|---|
| 2026.09.10 | ₩48,568 | ₩48,931 | ₩48,434 | ₩48,904 | +0.69% | 131.9만 |
|---|
| 2026.09.09 | ₩48,220 | ₩48,381 | ₩48,005 | ₩48,381 | +0.33% | 106만 |
|---|
| 2026.09.08 | ₩47,656 | ₩47,871 | ₩47,502 | ₩47,831 | +0.37% | 73만 |
|---|
| 2026.09.04 | ₩47,267 | ₩47,549 | ₩47,006 | ₩47,495 | +0.48% | 82.4만 |
|---|
| 2026.09.03 | ₩47,670 | ₩47,951 | ₩47,558 | ₩47,683 | +0.03% | 82.6만 |
|---|
| 2026.09.02 | ₩47,522 | ₩47,880 | ₩47,469 | ₩47,656 | +0.28% | 114.4만 |
|---|
| 2026.09.01 | ₩47,294 | ₩47,770 | ₩47,214 | ₩47,683 | +0.82% | 90.9만 |
|---|
| 2026.08.31 | ₩47,120 | ₩47,422 | ₩47,053 | ₩47,402 | +0.60% | 151.8만 |
|---|
| 2026.08.28 | ₩46,946 | ₩47,167 | ₩46,684 | ₩46,905 | -0.09% | 105.5만 |
|---|
| 2026.08.27 | ₩46,583 | ₩47,033 | ₩46,409 | ₩46,771 | +0.40% | 89.2만 |
|---|
| 2026.08.26 | ₩46,141 | ₩46,677 | ₩46,141 | ₩46,436 | +0.64% | 88.2만 |
|---|
| 2026.08.25 | ₩46,369 | ₩46,677 | ₩46,322 | ₩46,677 | +0.67% | 96.5만 |
|---|
| 2026.08.24 | ₩47,227 | ₩47,254 | ₩46,731 | ₩46,919 | -0.65% | 92.2만 |
|---|
| 2026.08.21 | ₩47,133 | ₩47,348 | ₩47,100 | ₩47,200 | +0.14% | 80.1만 |
|---|
| 2026.08.20 | ₩46,570 | ₩46,872 | ₩46,516 | ₩46,865 | +0.63% | 83.9만 |
|---|
| 2026.08.19 | ₩46,154 | ₩46,570 | ₩46,154 | ₩46,489 | +0.73% | 118.9만 |
|---|
| 2026.08.18 | ₩45,980 | ₩45,980 | ₩45,765 | ₩45,913 | -0.15% | 57.8만 |
|---|
| 2026.08.17 | ₩45,296 | ₩46,060 | ₩45,296 | ₩46,060 | +1.69% | 68.7만 |
|---|
| 2026.08.14 | ₩44,853 | ₩45,188 | ₩44,771 | ₩45,121 | +0.60% | 107.2만 |
|---|
| 2026.08.13 | ₩44,974 | ₩45,027 | ₩44,732 | ₩44,773 | -0.45% | 55.1만 |
|---|
| 2026.08.12 | ₩45,054 | ₩45,255 | ₩44,934 | ₩45,229 | +0.39% | 59.4만 |
|---|
| 2026.08.11 | ₩44,692 | ₩44,907 | ₩44,518 | ₩44,907 | +0.48% | 59.5만 |
|---|
| 2026.08.10 | ₩44,223 | ₩44,893 | ₩44,223 | ₩44,880 | +1.49% | 69.5만 |
|---|
| 2026.08.07 | ₩43,579 | ₩43,928 | ₩43,565 | ₩43,793 | +0.49% | 90.4만 |
|---|
| 2026.08.06 | ₩42,908 | ₩43,391 | ₩42,881 | ₩43,391 | +1.13% | 410.2만 |
|---|
| 2026.08.05 | ₩42,747 | ₩42,922 | ₩42,586 | ₩42,801 | +0.13% | 72.3만 |
|---|
| 2026.08.04 | ₩42,097 | ₩42,278 | ₩42,003 | ₩42,130 | +0.08% | 110.7만 |
|---|
| 2026.08.03 | ₩42,479 | ₩42,667 | ₩42,291 | ₩42,586 | +0.25% | 77만 |
|---|
| 2026.07.31 | ₩43,230 | ₩43,230 | ₩42,895 | ₩43,123 | -0.25% | 83.9만 |
|---|
| 2026.07.30 | ₩42,989 | ₩43,217 | ₩42,969 | ₩43,123 | +0.31% | 103.1만 |
|---|
| 2026.07.29 | ₩42,841 | ₩43,378 | ₩42,808 | ₩43,257 | +0.97% | 139.4만 |
|---|
| 2026.07.28 | ₩42,667 | ₩42,667 | ₩42,345 | ₩42,466 | -0.47% | 651.2만 |
|---|
| 2026.07.27 | ₩43,123 | ₩43,123 | ₩42,814 | ₩42,841 | -0.65% | 63.5만 |
|---|
| 2026.07.24 | ₩43,465 | ₩43,646 | ₩43,415 | ₩43,592 | +0.29% | 63.3만 |
|---|
| 2026.07.23 | ₩43,901 | ₩44,035 | ₩43,767 | ₩43,887 | -0.03% | 122.2만 |
|---|
| 2026.07.22 | ₩43,659 | ₩43,887 | ₩43,646 | ₩43,740 | +0.18% | 64.2만 |
|---|
| 2026.07.21 | ₩43,042 | ₩43,391 | ₩43,042 | ₩43,391 | +0.81% | 88.8만 |
|---|
| 2026.07.20 | ₩42,761 | ₩42,869 | ₩42,647 | ₩42,787 | +0.06% | 73.1만 |
|---|
| 2026.07.17 | ₩42,358 | ₩42,841 | ₩42,278 | ₩42,761 | +0.95% | 1070.9만 |
|---|
| 2026.07.16 | ₩42,439 | ₩42,439 | ₩42,117 | ₩42,157 | -0.66% | 88.6만 |
|---|
| 2026.07.15 | ₩42,492 | ₩42,680 | ₩42,264 | ₩42,600 | +0.25% | 58.4만 |
|---|
| 2026.07.14 | ₩42,224 | ₩42,372 | ₩42,063 | ₩42,358 | +0.32% | 91.8만 |
|---|
| 2026.07.13 | ₩41,446 | ₩41,795 | ₩41,299 | ₩41,755 | +0.74% | 62.9만 |
|---|
| 2026.07.10 | ₩41,124 | ₩41,413 | ₩41,004 | ₩41,004 | -0.29% | 149.2만 |
|---|
| 2026.07.09 | ₩41,621 | ₩41,688 | ₩41,352 | ₩41,352 | -0.64% | 80.3만 |
|---|
| 2026.07.08 | ₩41,077 | ₩41,553 | ₩41,017 | ₩41,540 | +1.13% | 717.2만 |
|---|
| 2026.07.07 | ₩40,547 | ₩40,789 | ₩40,521 | ₩40,601 | +0.13% | 424.5만 |
|---|
| 2026.07.06 | ₩40,333 | ₩40,883 | ₩40,328 | ₩40,883 | +1.36% | 130.5만 |
|---|
| 2026.07.02 | ₩39,521 | ₩39,770 | ₩39,407 | ₩39,770 | +0.63% | 131.4만 |
|---|
| 2026.07.01 | ₩39,394 | ₩39,756 | ₩39,354 | ₩39,582 | +0.48% | 129.6만 |
|---|
| 2026.06.30 | ₩39,300 | ₩39,461 | ₩39,206 | ₩39,354 | +0.14% | 76만 |
|---|
| 2026.06.29 | ₩39,166 | ₩39,166 | ₩38,831 | ₩38,831 | -0.86% | 71.8만 |
|---|
| 2026.06.26 | ₩39,166 | ₩39,233 | ₩39,018 | ₩39,233 | +0.17% | 46.1만 |
|---|
| 2026.06.25 | ₩38,884 | ₩39,474 | ₩38,817 | ₩39,407 | +1.35% | 72.4만 |
|---|
| 2026.06.24 | ₩38,616 | ₩38,902 | ₩38,562 | ₩38,589 | -0.07% | 111.5만 |
|---|
| 2026.06.23 | ₩39,220 | ₩39,461 | ₩39,193 | ₩39,461 | +0.62% | 66만 |
|---|
| 2026.06.22 | ₩39,863 | ₩39,863 | ₩39,582 | ₩39,662 | -0.50% | 139.3만 |
|---|
| 2026.06.18 | ₩39,890 | ₩40,118 | ₩39,448 | ₩40,118 | +0.57% | 79.9만 |
|---|
| 2026.06.17 | ₩40,440 | ₩40,682 | ₩39,890 | ₩39,971 | -1.16% | 96.7만 |
|---|
| 2026.06.16 | ₩40,360 | ₩40,420 | ₩40,132 | ₩40,360 | 0.00% | 82.5만 |
|---|
| 2026.06.15 | ₩40,574 | ₩40,574 | ₩40,340 | ₩40,467 | -0.26% | 702.9만 |
|---|
| 2026.06.12 | ₩40,574 | ₩40,655 | ₩40,393 | ₩40,467 | -0.26% | 50.4만 |
|---|
| 2026.06.11 | ₩40,628 | ₩40,776 | ₩40,413 | ₩40,655 | +0.07% | 82.1만 |
|---|
| 2026.06.10 | ₩40,843 | ₩40,950 | ₩40,561 | ₩40,601 | -0.59% | 161.8만 |
|---|
| 2026.06.09 | ₩41,473 | ₩41,473 | ₩40,789 | ₩41,057 | -1.00% | 75.8만 |
|---|
| 2026.06.08 | ₩41,446 | ₩41,694 | ₩41,433 | ₩41,527 | +0.19% | 55.4만 |
|---|
| 2026.06.05 | ₩41,795 | ₩41,849 | ₩41,238 | ₩41,299 | -1.19% | 51.6만 |
|---|
| 2026.06.04 | ₩42,492 | ₩42,492 | ₩42,087 | ₩42,291 | -0.47% | 87.4만 |
|---|
| 2026.06.03 | ₩42,694 | ₩42,834 | ₩42,653 | ₩42,653 | -0.09% | 55.8만 |
|---|
| 2026.06.02 | ₩42,613 | ₩42,787 | ₩42,613 | ₩42,774 | +0.38% | 76.7만 |
|---|
| 2026.06.01 | ₩42,586 | ₩42,734 | ₩42,398 | ₩42,412 | -0.41% | 96.1만 |
|---|
| 2026.05.29 | ₩42,398 | ₩42,452 | ₩42,137 | ₩42,385 | -0.03% | 69.2만 |
|---|
| 2026.05.28 | ₩42,077 | ₩42,492 | ₩41,949 | ₩42,479 | +0.96% | 66.1만 |
|---|
| 2026.05.27 | ₩41,956 | ₩42,224 | ₩41,929 | ₩42,157 | +0.48% | 467만 |
|---|
| 2026.05.26 | ₩42,935 | ₩43,002 | ₩42,600 | ₩42,734 | -0.47% | 71만 |
|---|
| 2026.05.22 | ₩43,150 | ₩43,257 | ₩42,881 | ₩43,109 | -0.09% | 83.7만 |
|---|
| 2026.05.21 | ₩43,525 | ₩43,659 | ₩42,948 | ₩43,203 | -0.74% | 92.3만 |
|---|
| 2026.05.20 | ₩43,673 | ₩43,793 | ₩43,297 | ₩43,498 | -0.40% | 75.3만 |
|---|
| 2026.05.19 | ₩44,008 | ₩44,048 | ₩43,793 | ₩44,035 | +0.06% | 84.1만 |
|---|
| 2026.05.18 | ₩43,807 | ₩44,156 | ₩43,767 | ₩43,928 | +0.28% | 79.3만 |
|---|
| 2026.05.15 | ₩43,659 | ₩43,807 | ₩43,498 | ₩43,753 | +0.22% | 59.6만 |
|---|
| 2026.05.14 | ₩44,343 | ₩44,343 | ₩43,954 | ₩44,169 | -0.39% | 93.8만 |
|---|
| 2026.05.13 | ₩44,719 | ₩44,840 | ₩44,491 | ₩44,585 | -0.30% | 93.2만 |
|---|
| 2026.05.12 | ₩44,692 | ₩44,987 | ₩44,471 | ₩44,893 | +0.45% | 82.1만 |
|---|
| 2026.05.11 | ₩44,129 | ₩44,451 | ₩44,042 | ₩44,451 | +0.73% | 50.4만 |
|---|
| 2026.05.08 | ₩43,297 | ₩43,646 | ₩43,297 | ₩43,592 | +0.68% | 47.2만 |
|---|
| 2026.05.07 | ₩43,096 | ₩43,505 | ₩42,814 | ₩43,418 | +0.75% | 76만 |
|---|
| 2026.05.06 | ₩43,458 | ₩43,498 | ₩43,244 | ₩43,337 | -0.28% | 132.9만 |
|---|
| 2026.05.05 | ₩44,021 | ₩44,021 | ₩43,753 | ₩43,981 | -0.09% | 357만 |
|---|
| 2026.05.04 | ₩43,552 | ₩43,979 | ₩43,472 | ₩43,847 | +0.68% | 63.2만 |
|---|
| 2026.05.01 | ₩43,404 | ₩43,592 | ₩43,324 | ₩43,404 | 0.00% | 225.7만 |
|---|
| 2026.04.30 | ₩43,351 | ₩43,713 | ₩43,351 | ₩43,713 | +0.84% | 111.7만 |
|---|
| 2026.04.29 | ₩43,042 | ₩43,485 | ₩43,042 | ₩43,485 | +1.03% | 70.7만 |
|---|
| 2026.04.28 | ₩42,774 | ₩42,908 | ₩42,553 | ₩42,908 | +0.31% | 60.1만 |
|---|
| 2026.04.27 | ₩42,734 | ₩42,962 | ₩42,734 | ₩42,828 | +0.22% | 60.9만 |
|---|
| 2026.04.24 | ₩42,593 | ₩42,801 | ₩42,513 | ₩42,761 | +0.39% | 76.2만 |
|---|
| 2026.04.23 | ₩42,479 | ₩42,828 | ₩42,323 | ₩42,828 | +0.82% | 102만 |
|---|
| 2026.04.22 | ₩42,278 | ₩42,452 | ₩42,258 | ₩42,345 | +0.16% | 118.4만 |
|---|
| 2026.04.21 | ₩41,701 | ₩41,996 | ₩41,654 | ₩41,969 | +0.64% | 44.9만 |
|---|
| 2026.04.20 | ₩41,473 | ₩41,781 | ₩41,473 | ₩41,701 | +0.55% | 124만 |
|---|
| 2026.04.17 | ₩41,285 | ₩41,406 | ₩40,978 | ₩41,379 | +0.23% | 112.1만 |
|---|
| 2026.04.16 | ₩42,043 | ₩42,211 | ₩41,983 | ₩42,090 | +0.11% | 62.7만 |
|---|
| 2026.04.15 | ₩41,875 | ₩41,969 | ₩41,752 | ₩41,875 | 0.00% | 79.2만 |
|---|
| 2026.04.14 | ₩41,822 | ₩41,956 | ₩41,586 | ₩41,956 | +0.32% | 79.1만 |
|---|
| 2026.04.13 | ₩41,875 | ₩41,996 | ₩41,527 | ₩41,621 | -0.61% | 41.9만 |
|---|
| 2026.04.10 | ₩41,419 | ₩41,527 | ₩41,124 | ₩41,258 | -0.39% | 55.9만 |
|---|
| 2026.04.09 | ₩41,647 | ₩41,741 | ₩41,191 | ₩41,527 | -0.29% | 69.5만 |
|---|
| 2026.04.08 | ₩41,064 | ₩41,567 | ₩40,950 | ₩41,527 | +1.13% | 217.5만 |
|---|
| 2026.04.07 | ₩42,251 | ₩42,398 | ₩41,956 | ₩42,063 | -0.44% | 128.4만 |
|---|
| 2026.04.06 | ₩42,010 | ₩42,238 | ₩41,875 | ₩42,050 | +0.10% | 124만 |
|---|
| 2026.04.02 | ₩42,010 | ₩42,090 | ₩41,594 | ₩41,942 | -0.16% | 346.3만 |
|---|
| 2026.04.01 | ₩41,325 | ₩41,688 | ₩41,111 | ₩41,688 | +0.88% | 254.4만 |
|---|
| 2026.03.31 | ₩41,755 | ₩41,828 | ₩41,339 | ₩41,594 | -0.39% | 89.2만 |
|---|
| 2026.03.30 | ₩41,741 | ₩41,761 | ₩41,359 | ₩41,527 | -0.51% | 187.5만 |
|---|
| 2026.03.27 | ₩40,762 | ₩41,363 | ₩40,749 | ₩41,299 | +1.32% | 1084.3만 |
|---|
| 2026.03.26 | ₩40,467 | ₩40,668 | ₩40,226 | ₩40,400 | -0.17% | 45.7만 |
|---|
| 2026.03.25 | ₩39,837 | ₩40,333 | ₩39,837 | ₩40,091 | +0.64% | 71.2만 |
|---|
| 2026.03.24 | ₩39,796 | ₩40,239 | ₩39,635 | ₩40,078 | +0.71% | 70만 |
|---|
| 2026.03.23 | ₩39,837 | ₩39,984 | ₩39,206 | ₩39,488 | -0.88% | 84.4만 |
|---|
| 2026.03.20 | ₩41,272 | ₩41,285 | ₩40,818 | ₩41,178 | -0.23% | 69.3만 |
|---|
| 2026.03.19 | ₩40,923 | ₩41,252 | ₩40,641 | ₩41,138 | +0.52% | 150.9만 |
|---|
| 2026.03.18 | ₩41,580 | ₩41,795 | ₩41,339 | ₩41,781 | +0.48% | 97.3만 |
|---|
| 2026.03.17 | ₩41,366 | ₩41,513 | ₩41,232 | ₩41,513 | +0.36% | 90.1만 |
|---|
| 2026.03.16 | ₩41,379 | ₩41,500 | ₩40,910 | ₩41,084 | -0.71% | 70.9만 |
|---|
| 2026.03.13 | ₩41,580 | ₩41,674 | ₩41,379 | ₩41,607 | +0.06% | 103.9만 |
|---|
| 2026.03.12 | ₩41,312 | ₩41,862 | ₩41,312 | ₩41,849 | +1.30% | 115.9만 |
|---|
| 2026.03.11 | ₩40,749 | ₩41,446 | ₩40,427 | ₩41,446 | +1.71% | 91.5만 |
|---|
| 2026.03.10 | ₩40,521 | ₩40,742 | ₩39,542 | ₩40,641 | +0.30% | 127만 |
|---|
| 2026.03.09 | ₩41,352 | ₩41,527 | ₩39,515 | ₩39,971 | -3.34% | 195.2만 |
|---|
| 2026.03.06 | ₩40,373 | ₩40,734 | ₩40,199 | ₩40,655 | +0.70% | 55만 |
|---|
| 2026.03.05 | ₩39,260 | ₩39,782 | ₩39,146 | ₩39,501 | +0.61% | 87.7만 |
|---|
| 2026.03.04 | ₩38,965 | ₩39,233 | ₩38,817 | ₩38,992 | +0.07% | 67.1만 |
|---|
| 2026.03.03 | ₩39,461 | ₩39,461 | ₩38,415 | ₩38,710 | -1.90% | 71.2만 |
|---|
| 2026.03.02 | ₩39,179 | ₩39,300 | ₩38,703 | ₩39,233 | +0.14% | 54.6만 |
|---|
| 2026.02.27 | ₩37,878 | ₩38,026 | ₩37,751 | ₩37,959 | +0.21% | 52.4만 |
|---|
| 2026.02.26 | ₩37,382 | ₩37,664 | ₩37,188 | ₩37,597 | +0.57% | 65.1만 |
|---|
| 2026.02.25 | ₩37,449 | ₩37,912 | ₩37,275 | ₩37,328 | -0.32% | 94.4만 |
|---|
| 2026.02.24 | ₩37,234 | ₩37,449 | ₩37,194 | ₩37,386 | +0.41% | 49.6만 |
|---|
| 2026.02.23 | ₩37,355 | ₩37,610 | ₩37,315 | ₩37,530 | +0.47% | 51.6만 |
|---|
| 2026.02.20 | ₩36,872 | ₩37,114 | ₩36,752 | ₩37,100 | +0.62% | 32.4만 |
|---|
| 2026.02.19 | ₩36,510 | ₩36,765 | ₩36,416 | ₩36,765 | +0.70% | 33.4만 |
|---|
| 2026.02.18 | ₩35,799 | ₩36,470 | ₩35,799 | ₩36,416 | +1.72% | 52.6만 |
|---|
| 2026.02.17 | ₩35,638 | ₩35,665 | ₩35,390 | ₩35,518 | -0.34% | 37.9만 |
|---|
| 2026.02.13 | ₩36,000 | ₩36,175 | ₩35,893 | ₩36,121 | +0.34% | 46.2만 |
|---|
| 2026.02.12 | ₩36,604 | ₩36,604 | ₩35,759 | ₩35,853 | -2.05% | 58.3만 |
|---|
| 2026.02.11 | ₩36,752 | ₩36,760 | ₩36,454 | ₩36,725 | -0.07% | 64.2만 |
|---|
| 2026.02.10 | ₩36,591 | ₩36,591 | ₩36,175 | ₩36,363 | -0.62% | 36.2만 |
|---|
| 2026.02.09 | ₩36,188 | ₩36,658 | ₩36,188 | ₩36,658 | +1.30% | 41.9만 |
|---|
| 2026.02.06 | ₩35,746 | ₩36,215 | ₩35,732 | ₩36,108 | +1.01% | 40.5만 |
|---|
| 2026.02.05 | ₩35,746 | ₩35,846 | ₩35,413 | ₩35,544 | -0.56% | 49.3만 |
|---|
| 2026.02.04 | ₩36,255 | ₩36,255 | ₩35,652 | ₩35,974 | -0.78% | 67.3만 |
|---|
| 2026.02.03 | ₩35,638 | ₩36,255 | ₩35,638 | ₩36,255 | +1.73% | 180.6만 |
|---|
| 2026.02.02 | ₩35,021 | ₩35,236 | ₩34,538 | ₩34,753 | -0.77% | 82.5만 |
|---|
| 2026.01.30 | ₩36,738 | ₩37,275 | ₩35,296 | ₩35,880 | -2.34% | 57.6만 |
|---|
| 2026.01.29 | ₩38,294 | ₩38,415 | ₩36,711 | ₩37,811 | -1.26% | 108만 |
|---|
| 2026.01.28 | ₩37,100 | ₩37,501 | ₩36,919 | ₩37,489 | +1.05% | 69.3만 |
|---|
| 2026.01.27 | ₩36,255 | ₩36,792 | ₩36,094 | ₩36,792 | +1.48% | 156.8만 |
|---|
| 2026.01.26 | ₩36,282 | ₩36,336 | ₩35,927 | ₩36,161 | -0.33% | 91.2만 |
|---|
| 2026.01.23 | ₩35,719 | ₩36,229 | ₩35,719 | ₩36,229 | +1.43% | 62.3만 |
|---|
| 2026.01.22 | ₩35,397 | ₩35,558 | ₩35,209 | ₩35,558 | +0.45% | 121만 |
|---|
| 2026.01.21 | ₩35,477 | ₩35,544 | ₩35,142 | ₩35,544 | +0.19% | 86.2만 |
|---|
| 2026.01.20 | ₩35,021 | ₩35,169 | ₩34,948 | ₩34,995 | -0.08% | 181.6만 |
|---|
| 2026.01.16 | ₩34,485 | ₩34,618 | ₩34,310 | ₩34,498 | +0.04% | 105.5만 |
|---|
| 2026.01.15 | ₩34,552 | ₩34,606 | ₩34,418 | ₩34,478 | -0.21% | 76.1만 |
|---|
| 2026.01.14 | ₩34,914 | ₩35,008 | ₩34,538 | ₩34,699 | -0.61% | 117.9만 |
|---|
| 2026.01.13 | ₩34,538 | ₩34,740 | ₩34,512 | ₩34,606 | +0.19% | 78.5만 |
|---|
| 2026.01.12 | ₩34,337 | ₩34,606 | ₩34,324 | ₩34,431 | +0.27% | 51.4만 |
|---|
| 2026.01.09 | ₩34,364 | ₩34,364 | ₩34,029 | ₩34,029 | -0.98% | 50.6만 |
|---|
| 2026.01.08 | ₩33,747 | ₩34,096 | ₩33,680 | ₩34,069 | +0.95% | 66.3만 |
|---|
| 2026.01.07 | ₩33,854 | ₩33,854 | ₩33,573 | ₩33,667 | -0.55% | 112.8만 |
|---|
| 2026.01.06 | ₩34,015 | ₩34,056 | ₩33,801 | ₩33,814 | -0.59% | 71.2만 |
|---|
| 2026.01.05 | ₩33,600 | ₩33,854 | ₩33,566 | ₩33,828 | +0.68% | 57.3만 |
|---|
| 2026.01.02 | ₩33,278 | ₩33,278 | ₩33,012 | ₩33,117 | -0.48% | 57.7만 |
|---|
| 2025.12.31 | ₩33,479 | ₩33,479 | ₩33,144 | ₩33,291 | -0.56% | 54.4만 |
|---|
| 2025.12.30 | ₩33,533 | ₩33,573 | ₩33,345 | ₩33,345 | -0.56% | 42.9만 |
|---|
| 2025.12.29 | ₩33,586 | ₩33,613 | ₩33,278 | ₩33,278 | -0.92% | 54.9만 |
|---|
| 2025.12.26 | ₩33,975 | ₩34,082 | ₩33,801 | ₩33,828 | -0.43% | 23.9만 |
|---|
| 2025.12.24 | ₩33,989 | ₩33,989 | ₩33,747 | ₩33,921 | -0.20% | 39.9만 |
|---|
| 2025.12.23 | ₩33,680 | ₩33,948 | ₩33,613 | ₩33,948 | +0.80% | 68.9만 |
|---|
| 2025.12.22 | ₩33,372 | ₩33,707 | ₩33,372 | ₩33,707 | +1.00% | 114.6만 |
|---|
| 2025.12.19 | ₩33,009 | ₩33,130 | ₩32,969 | ₩32,996 | -0.04% | 62만 |
|---|
| 2025.12.18 | ₩32,942 | ₩33,144 | ₩32,894 | ₩33,009 | +0.20% | 45.2만 |
|---|
| 2025.12.17 | ₩33,103 | ₩33,130 | ₩32,875 | ₩33,103 | 0.00% | 77.9만 |
|---|
| 2025.12.16 | ₩33,117 | ₩33,117 | ₩32,781 | ₩32,835 | -0.85% | 79만 |
|---|
| 2025.12.15 | ₩33,358 | ₩33,358 | ₩32,988 | ₩33,063 | -0.88% | 282.2만 |
|---|
| 2025.12.12 | ₩33,479 | ₩33,563 | ₩33,184 | ₩33,345 | -0.40% | 88.1만 |
|---|
| 2025.12.11 | ₩35,544 | ₩35,826 | ₩35,515 | ₩35,612 | +0.19% | 88.1만 |
|---|
| 2025.12.10 | ₩35,585 | ₩35,793 | ₩35,464 | ₩35,464 | -0.34% | 81.2만 |
|---|
| 2025.12.09 | ₩35,612 | ₩35,625 | ₩35,451 | ₩35,571 | -0.11% | 20.2만 |
|---|
| 2025.12.08 | ₩35,826 | ₩35,826 | ₩35,558 | ₩35,612 | -0.60% | 22.2만 |
|---|
| 2025.12.05 | ₩35,933 | ₩36,121 | ₩35,813 | ₩35,893 | -0.11% | 36.2만 |
|---|
| 2025.12.04 | ₩35,772 | ₩35,880 | ₩35,585 | ₩35,860 | +0.24% | 25만 |
|---|
| 2025.12.03 | ₩35,679 | ₩35,907 | ₩35,638 | ₩35,705 | +0.08% | 28.7만 |
|---|
| 2025.12.02 | ₩35,933 | ₩35,933 | ₩35,649 | ₩35,786 | -0.41% | 47.2만 |
|---|
| 2025.12.01 | ₩35,987 | ₩36,047 | ₩35,909 | ₩36,027 | +0.11% | 15.3만 |
|---|
| 2025.11.28 | ₩35,692 | ₩35,960 | ₩35,665 | ₩35,960 | +0.75% | 8.6만 |
|---|
| 2025.11.26 | ₩35,357 | ₩35,571 | ₩35,274 | ₩35,477 | +0.34% | 43.7만 |
|---|
| 2025.11.25 | ₩35,236 | ₩35,316 | ₩34,995 | ₩35,249 | +0.04% | 55.2만 |
|---|
| 2025.11.24 | ₩35,102 | ₩35,451 | ₩34,968 | ₩35,401 | +0.85% | 24.9만 |
|---|
| 2025.11.21 | ₩35,088 | ₩35,249 | ₩34,940 | ₩35,155 | +0.19% | 24.7만 |
|---|
| 2025.11.20 | ₩35,612 | ₩35,731 | ₩35,196 | ₩35,330 | -0.79% | 53.2만 |
|---|
| 2025.11.19 | ₩35,866 | ₩35,866 | ₩35,491 | ₩35,665 | -0.56% | 44.3만 |
|---|
| 2025.11.18 | ₩35,866 | ₩36,081 | ₩35,681 | ₩36,054 | +0.52% | 21.2만 |
|---|
| 2025.11.17 | ₩35,746 | ₩35,907 | ₩35,574 | ₩35,719 | -0.08% | 22.9만 |
|---|
| 2025.11.14 | ₩35,732 | ₩36,041 | ₩35,665 | ₩35,826 | +0.26% | 38.1만 |
|---|
| 2025.11.13 | ₩36,242 | ₩36,242 | ₩35,840 | ₩35,987 | -0.70% | 71.7만 |
|---|
| 2025.11.12 | ₩36,255 | ₩36,255 | ₩36,000 | ₩36,041 | -0.59% | 27.7만 |
|---|
| 2025.11.11 | ₩36,175 | ₩36,376 | ₩36,133 | ₩36,376 | +0.56% | 34.9만 |
|---|
| 2025.11.10 | ₩35,826 | ₩36,101 | ₩35,705 | ₩36,094 | +0.75% | 58.1만 |
|---|
| 2025.11.07 | ₩35,544 | ₩35,571 | ₩35,383 | ₩35,504 | -0.11% | 42.2만 |
|---|
| 2025.11.06 | ₩35,585 | ₩35,585 | ₩35,276 | ₩35,444 | -0.40% | 58.7만 |
|---|
| 2025.11.05 | ₩35,357 | ₩35,625 | ₩35,357 | ₩35,357 | 0.00% | 44.6만 |
|---|
| 2025.11.04 | ₩35,451 | ₩35,451 | ₩35,088 | ₩35,088 | -1.02% | 288.5만 |
|---|
| 2025.11.03 | ₩35,638 | ₩35,719 | ₩35,437 | ₩35,719 | +0.23% | 106.5만 |
|---|
| 2025.10.31 | ₩35,343 | ₩35,504 | ₩35,196 | ₩35,437 | +0.27% | 22.2만 |
|---|
| 2025.10.30 | ₩35,155 | ₩35,363 | ₩34,948 | ₩35,303 | +0.42% | 27.2만 |
|---|
| 2025.10.29 | ₩35,155 | ₩35,410 | ₩35,109 | ₩35,155 | 0.00% | 33.5만 |
|---|
| 2025.10.28 | ₩35,102 | ₩35,102 | ₩34,874 | ₩35,035 | -0.19% | 28.5만 |
|---|
| 2025.10.27 | ₩35,491 | ₩35,491 | ₩35,269 | ₩35,303 | -0.53% | 18.7만 |
|---|
| 2025.10.24 | ₩35,612 | ₩35,772 | ₩35,504 | ₩35,544 | -0.19% | 28.8만 |
|---|
| 2025.10.23 | ₩35,531 | ₩35,772 | ₩35,531 | ₩35,571 | +0.11% | 52.3만 |
|---|
| 2025.10.22 | ₩34,834 | ₩35,196 | ₩34,673 | ₩35,169 | +0.96% | 29.8만 |
|---|
| 2025.10.21 | ₩35,062 | ₩35,062 | ₩34,512 | ₩34,753 | -0.88% | 37.2만 |
|---|
| 2025.10.20 | ₩35,249 | ₩35,544 | ₩35,155 | ₩35,531 | +0.80% | 24.8만 |
|---|
| 2025.10.17 | ₩35,155 | ₩35,249 | ₩34,793 | ₩35,249 | +0.27% | 25.2만 |
|---|
| 2025.10.16 | ₩35,129 | ₩35,236 | ₩34,970 | ₩35,169 | +0.11% | 66.3만 |
|---|
| 2025.10.15 | ₩34,860 | ₩34,965 | ₩34,807 | ₩34,954 | +0.27% | 38.7만 |
|---|
| 2025.10.14 | ₩34,793 | ₩34,847 | ₩34,510 | ₩34,847 | +0.15% | 107.6만 |
|---|
| 2025.10.13 | ₩34,699 | ₩34,859 | ₩34,673 | ₩34,847 | +0.43% | 16.8만 |
|---|
| 2025.10.10 | ₩34,538 | ₩34,606 | ₩34,190 | ₩34,351 | -0.54% | 43.7만 |
|---|