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 | ₩48,265 | ₩48,466 | ₩47,957 | ₩48,144 | -0.25% | 120.2만 |
| 2026.10.08 | ₩48,118 | ₩48,547 | ₩48,044 | ₩48,547 | +0.89% | 195.5만 |
| 2026.10.07 | ₩47,876 | ₩47,890 | ₩47,367 | ₩47,541 | -0.70% | 135.5만 |
| 2026.10.06 | ₩47,152 | ₩47,930 | ₩47,125 | ₩47,930 | +1.65% | 134.8만 |
| 2026.10.05 | ₩47,487 | ₩47,695 | ₩47,273 | ₩47,273 | -0.45% | 121.4만 |
| 2026.10.02 | ₩47,273 | ₩47,380 | ₩46,884 | ₩47,326 | +0.11% | 120.7만 |
| 2026.10.01 | ₩47,192 | ₩47,595 | ₩47,101 | ₩47,340 | +0.31% | 193.6만 |
| 2026.09.30 | ₩47,621 | ₩47,729 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,286 |
| -0.70% |
| 144.3만 |
| 2026.09.29 | ₩46,844 | ₩47,038 | ₩46,742 | ₩46,937 | +0.20% | 155.4만 |
|---|
| 2026.09.28 | ₩47,507 | ₩47,568 | ₩46,904 | ₩47,152 | -0.75% | 328.4만 |
|---|
| 2026.09.25 | ₩47,876 | ₩48,057 | ₩47,541 | ₩47,742 | -0.28% | 144만 |
|---|
| 2026.09.24 | ₩48,252 | ₩48,600 | ₩48,010 | ₩48,198 | -0.11% | 127.6만 |
|---|
| 2026.09.23 | ₩48,051 | ₩48,346 | ₩47,843 | ₩48,346 | +0.61% | 146.1만 |
|---|
| 2026.09.22 | ₩47,823 | ₩48,144 | ₩47,675 | ₩47,997 | +0.36% | 124만 |
|---|
| 2026.09.21 | ₩47,916 | ₩48,010 | ₩47,662 | ₩47,957 | +0.08% | 150.3만 |
|---|
| 2026.09.18 | ₩48,413 | ₩48,413 | ₩48,104 | ₩48,238 | -0.36% | 82.9만 |
|---|
| 2026.09.17 | ₩48,299 | ₩48,460 | ₩48,198 | ₩48,211 | -0.18% | 87.4만 |
|---|
| 2026.09.16 | ₩48,922 | ₩48,922 | ₩48,225 | ₩48,359 | -1.15% | 168.9만 |
|---|
| 2026.09.15 | ₩48,506 | ₩48,761 | ₩48,480 | ₩48,641 | +0.28% | 202.3만 |
|---|
| 2026.09.14 | ₩48,506 | ₩48,620 | ₩48,024 | ₩48,118 | -0.80% | 140.5만 |
|---|
| 2026.09.11 | ₩48,667 | ₩48,667 | ₩48,225 | ₩48,466 | -0.41% | 139.1만 |
|---|
| 2026.09.10 | ₩48,560 | ₩48,922 | ₩48,426 | ₩48,895 | +0.69% | 131.9만 |
|---|
| 2026.09.09 | ₩48,211 | ₩48,372 | ₩47,997 | ₩48,372 | +0.33% | 106만 |
|---|
| 2026.09.08 | ₩47,648 | ₩47,863 | ₩47,494 | ₩47,823 | +0.37% | 73만 |
|---|
| 2026.09.04 | ₩47,259 | ₩47,541 | ₩46,998 | ₩47,487 | +0.48% | 82.4만 |
|---|
| 2026.09.03 | ₩47,662 | ₩47,943 | ₩47,550 | ₩47,675 | +0.03% | 82.6만 |
|---|
| 2026.09.02 | ₩47,514 | ₩47,872 | ₩47,460 | ₩47,648 | +0.28% | 114.4만 |
|---|
| 2026.09.01 | ₩47,286 | ₩47,762 | ₩47,206 | ₩47,675 | +0.82% | 90.9만 |
|---|
| 2026.08.31 | ₩47,112 | ₩47,414 | ₩47,045 | ₩47,393 | +0.60% | 151.8만 |
|---|
| 2026.08.28 | ₩46,937 | ₩47,159 | ₩46,676 | ₩46,897 | -0.09% | 105.5만 |
|---|
| 2026.08.27 | ₩46,575 | ₩47,025 | ₩46,401 | ₩46,763 | +0.40% | 89.2만 |
|---|
| 2026.08.26 | ₩46,133 | ₩46,669 | ₩46,133 | ₩46,428 | +0.64% | 88.2만 |
|---|
| 2026.08.25 | ₩46,361 | ₩46,669 | ₩46,314 | ₩46,669 | +0.67% | 96.5만 |
|---|
| 2026.08.24 | ₩47,219 | ₩47,246 | ₩46,723 | ₩46,911 | -0.65% | 92.2만 |
|---|
| 2026.08.21 | ₩47,125 | ₩47,340 | ₩47,092 | ₩47,192 | +0.14% | 80.1만 |
|---|
| 2026.08.20 | ₩46,562 | ₩46,864 | ₩46,508 | ₩46,857 | +0.63% | 83.9만 |
|---|
| 2026.08.19 | ₩46,146 | ₩46,562 | ₩46,146 | ₩46,481 | +0.73% | 118.9만 |
|---|
| 2026.08.18 | ₩45,972 | ₩45,972 | ₩45,757 | ₩45,905 | -0.15% | 57.8만 |
|---|
| 2026.08.17 | ₩45,288 | ₩46,052 | ₩45,288 | ₩46,052 | +1.69% | 68.7만 |
|---|
| 2026.08.14 | ₩44,845 | ₩45,181 | ₩44,764 | ₩45,114 | +0.60% | 107.2만 |
|---|
| 2026.08.13 | ₩44,966 | ₩45,020 | ₩44,725 | ₩44,765 | -0.45% | 55.1만 |
|---|
| 2026.08.12 | ₩45,047 | ₩45,248 | ₩44,926 | ₩45,221 | +0.39% | 59.4만 |
|---|
| 2026.08.11 | ₩44,684 | ₩44,899 | ₩44,510 | ₩44,899 | +0.48% | 59.5만 |
|---|
| 2026.08.10 | ₩44,215 | ₩44,886 | ₩44,215 | ₩44,872 | +1.49% | 69.5만 |
|---|
| 2026.08.07 | ₩43,571 | ₩43,920 | ₩43,558 | ₩43,786 | +0.49% | 90.4만 |
|---|
| 2026.08.06 | ₩42,901 | ₩43,384 | ₩42,874 | ₩43,384 | +1.13% | 410.2만 |
|---|
| 2026.08.05 | ₩42,740 | ₩42,914 | ₩42,579 | ₩42,794 | +0.13% | 72.3만 |
|---|
| 2026.08.04 | ₩42,089 | ₩42,271 | ₩41,996 | ₩42,123 | +0.08% | 110.7만 |
|---|
| 2026.08.03 | ₩42,472 | ₩42,659 | ₩42,284 | ₩42,579 | +0.25% | 77만 |
|---|
| 2026.07.31 | ₩43,223 | ₩43,223 | ₩42,887 | ₩43,115 | -0.25% | 83.9만 |
|---|
| 2026.07.30 | ₩42,981 | ₩43,209 | ₩42,961 | ₩43,115 | +0.31% | 103.1만 |
|---|
| 2026.07.29 | ₩42,834 | ₩43,370 | ₩42,800 | ₩43,250 | +0.97% | 139.4만 |
|---|
| 2026.07.28 | ₩42,659 | ₩42,659 | ₩42,338 | ₩42,458 | -0.47% | 651.2만 |
|---|
| 2026.07.27 | ₩43,115 | ₩43,115 | ₩42,807 | ₩42,834 | -0.65% | 63.5만 |
|---|
| 2026.07.24 | ₩43,457 | ₩43,638 | ₩43,408 | ₩43,585 | +0.29% | 63.3만 |
|---|
| 2026.07.23 | ₩43,893 | ₩44,027 | ₩43,759 | ₩43,880 | -0.03% | 122.2만 |
|---|
| 2026.07.22 | ₩43,652 | ₩43,880 | ₩43,638 | ₩43,732 | +0.18% | 64.2만 |
|---|
| 2026.07.21 | ₩43,035 | ₩43,384 | ₩43,035 | ₩43,384 | +0.81% | 88.8만 |
|---|
| 2026.07.20 | ₩42,753 | ₩42,862 | ₩42,639 | ₩42,780 | +0.06% | 73.1만 |
|---|
| 2026.07.17 | ₩42,351 | ₩42,834 | ₩42,271 | ₩42,753 | +0.95% | 1070.9만 |
|---|
| 2026.07.16 | ₩42,431 | ₩42,431 | ₩42,110 | ₩42,150 | -0.66% | 88.6만 |
|---|
| 2026.07.15 | ₩42,485 | ₩42,673 | ₩42,257 | ₩42,592 | +0.25% | 58.4만 |
|---|
| 2026.07.14 | ₩42,217 | ₩42,364 | ₩42,056 | ₩42,351 | +0.32% | 91.8만 |
|---|
| 2026.07.13 | ₩41,439 | ₩41,788 | ₩41,292 | ₩41,748 | +0.74% | 62.9만 |
|---|
| 2026.07.10 | ₩41,117 | ₩41,406 | ₩40,997 | ₩40,997 | -0.29% | 149.2만 |
|---|
| 2026.07.09 | ₩41,613 | ₩41,680 | ₩41,345 | ₩41,345 | -0.64% | 80.3만 |
|---|
| 2026.07.08 | ₩41,070 | ₩41,546 | ₩41,010 | ₩41,533 | +1.13% | 717.2만 |
|---|
| 2026.07.07 | ₩40,541 | ₩40,782 | ₩40,514 | ₩40,594 | +0.13% | 424.5만 |
|---|
| 2026.07.06 | ₩40,326 | ₩40,876 | ₩40,321 | ₩40,876 | +1.36% | 130.5만 |
|---|
| 2026.07.02 | ₩39,515 | ₩39,763 | ₩39,401 | ₩39,763 | +0.63% | 131.4만 |
|---|
| 2026.07.01 | ₩39,387 | ₩39,749 | ₩39,347 | ₩39,575 | +0.48% | 129.6만 |
|---|
| 2026.06.30 | ₩39,293 | ₩39,454 | ₩39,199 | ₩39,347 | +0.14% | 76만 |
|---|
| 2026.06.29 | ₩39,159 | ₩39,159 | ₩38,824 | ₩38,824 | -0.86% | 71.8만 |
|---|
| 2026.06.26 | ₩39,159 | ₩39,226 | ₩39,012 | ₩39,226 | +0.17% | 46.1만 |
|---|
| 2026.06.25 | ₩38,878 | ₩39,468 | ₩38,811 | ₩39,401 | +1.35% | 72.4만 |
|---|
| 2026.06.24 | ₩38,609 | ₩38,895 | ₩38,556 | ₩38,583 | -0.07% | 111.5만 |
|---|
| 2026.06.23 | ₩39,213 | ₩39,454 | ₩39,186 | ₩39,454 | +0.62% | 66만 |
|---|
| 2026.06.22 | ₩39,857 | ₩39,857 | ₩39,575 | ₩39,655 | -0.50% | 139.3만 |
|---|
| 2026.06.18 | ₩39,883 | ₩40,111 | ₩39,441 | ₩40,111 | +0.57% | 79.9만 |
|---|
| 2026.06.17 | ₩40,433 | ₩40,675 | ₩39,883 | ₩39,964 | -1.16% | 96.7만 |
|---|
| 2026.06.16 | ₩40,353 | ₩40,413 | ₩40,125 | ₩40,353 | 0.00% | 82.5만 |
|---|
| 2026.06.15 | ₩40,567 | ₩40,567 | ₩40,333 | ₩40,460 | -0.26% | 702.9만 |
|---|
| 2026.06.12 | ₩40,567 | ₩40,648 | ₩40,386 | ₩40,460 | -0.26% | 50.4만 |
|---|
| 2026.06.11 | ₩40,621 | ₩40,769 | ₩40,406 | ₩40,648 | +0.07% | 82.1만 |
|---|
| 2026.06.10 | ₩40,836 | ₩40,943 | ₩40,554 | ₩40,594 | -0.59% | 161.8만 |
|---|
| 2026.06.09 | ₩41,466 | ₩41,466 | ₩40,782 | ₩41,050 | -1.00% | 75.8만 |
|---|
| 2026.06.08 | ₩41,439 | ₩41,687 | ₩41,426 | ₩41,520 | +0.19% | 55.4만 |
|---|
| 2026.06.05 | ₩41,788 | ₩41,841 | ₩41,231 | ₩41,292 | -1.19% | 51.6만 |
|---|
| 2026.06.04 | ₩42,485 | ₩42,485 | ₩42,080 | ₩42,284 | -0.47% | 87.4만 |
|---|
| 2026.06.03 | ₩42,686 | ₩42,827 | ₩42,646 | ₩42,646 | -0.09% | 55.8만 |
|---|
| 2026.06.02 | ₩42,606 | ₩42,780 | ₩42,606 | ₩42,767 | +0.38% | 76.7만 |
|---|
| 2026.06.01 | ₩42,579 | ₩42,726 | ₩42,391 | ₩42,405 | -0.41% | 96.1만 |
|---|
| 2026.05.29 | ₩42,391 | ₩42,445 | ₩42,130 | ₩42,378 | -0.03% | 69.2만 |
|---|
| 2026.05.28 | ₩42,069 | ₩42,485 | ₩41,942 | ₩42,472 | +0.96% | 66.1만 |
|---|
| 2026.05.27 | ₩41,949 | ₩42,217 | ₩41,922 | ₩42,150 | +0.48% | 467만 |
|---|
| 2026.05.26 | ₩42,928 | ₩42,995 | ₩42,592 | ₩42,726 | -0.47% | 71만 |
|---|
| 2026.05.22 | ₩43,142 | ₩43,250 | ₩42,874 | ₩43,102 | -0.09% | 83.7만 |
|---|
| 2026.05.21 | ₩43,518 | ₩43,652 | ₩42,941 | ₩43,196 | -0.74% | 92.3만 |
|---|
| 2026.05.20 | ₩43,665 | ₩43,786 | ₩43,290 | ₩43,491 | -0.40% | 75.3만 |
|---|
| 2026.05.19 | ₩44,001 | ₩44,041 | ₩43,786 | ₩44,027 | +0.06% | 84.1만 |
|---|
| 2026.05.18 | ₩43,799 | ₩44,148 | ₩43,759 | ₩43,920 | +0.28% | 79.3만 |
|---|
| 2026.05.15 | ₩43,652 | ₩43,799 | ₩43,491 | ₩43,746 | +0.22% | 59.6만 |
|---|
| 2026.05.14 | ₩44,336 | ₩44,336 | ₩43,947 | ₩44,161 | -0.39% | 93.8만 |
|---|
| 2026.05.13 | ₩44,711 | ₩44,832 | ₩44,483 | ₩44,577 | -0.30% | 93.2만 |
|---|
| 2026.05.12 | ₩44,684 | ₩44,979 | ₩44,463 | ₩44,886 | +0.45% | 82.1만 |
|---|
| 2026.05.11 | ₩44,121 | ₩44,443 | ₩44,034 | ₩44,443 | +0.73% | 50.4만 |
|---|
| 2026.05.08 | ₩43,290 | ₩43,638 | ₩43,290 | ₩43,585 | +0.68% | 47.2만 |
|---|
| 2026.05.07 | ₩43,089 | ₩43,498 | ₩42,807 | ₩43,410 | +0.75% | 76만 |
|---|
| 2026.05.06 | ₩43,451 | ₩43,491 | ₩43,236 | ₩43,330 | -0.28% | 132.9만 |
|---|
| 2026.05.05 | ₩44,014 | ₩44,014 | ₩43,746 | ₩43,974 | -0.09% | 357만 |
|---|
| 2026.05.04 | ₩43,545 | ₩43,971 | ₩43,464 | ₩43,840 | +0.68% | 63.2만 |
|---|
| 2026.05.01 | ₩43,397 | ₩43,585 | ₩43,317 | ₩43,397 | 0.00% | 225.7만 |
|---|
| 2026.04.30 | ₩43,343 | ₩43,705 | ₩43,343 | ₩43,705 | +0.84% | 111.7만 |
|---|
| 2026.04.29 | ₩43,035 | ₩43,477 | ₩43,035 | ₩43,477 | +1.03% | 70.7만 |
|---|
| 2026.04.28 | ₩42,767 | ₩42,901 | ₩42,545 | ₩42,901 | +0.31% | 60.1만 |
|---|
| 2026.04.27 | ₩42,726 | ₩42,954 | ₩42,726 | ₩42,820 | +0.22% | 60.9만 |
|---|
| 2026.04.24 | ₩42,586 | ₩42,794 | ₩42,505 | ₩42,753 | +0.39% | 76.2만 |
|---|
| 2026.04.23 | ₩42,472 | ₩42,820 | ₩42,316 | ₩42,820 | +0.82% | 102만 |
|---|
| 2026.04.22 | ₩42,271 | ₩42,445 | ₩42,250 | ₩42,338 | +0.16% | 118.4만 |
|---|
| 2026.04.21 | ₩41,694 | ₩41,989 | ₩41,647 | ₩41,962 | +0.64% | 44.9만 |
|---|
| 2026.04.20 | ₩41,466 | ₩41,774 | ₩41,466 | ₩41,694 | +0.55% | 124만 |
|---|
| 2026.04.17 | ₩41,278 | ₩41,399 | ₩40,971 | ₩41,372 | +0.23% | 112.1만 |
|---|
| 2026.04.16 | ₩42,036 | ₩42,203 | ₩41,975 | ₩42,083 | +0.11% | 62.7만 |
|---|
| 2026.04.15 | ₩41,868 | ₩41,962 | ₩41,745 | ₩41,868 | 0.00% | 79.2만 |
|---|
| 2026.04.14 | ₩41,815 | ₩41,949 | ₩41,579 | ₩41,949 | +0.32% | 79.1만 |
|---|
| 2026.04.13 | ₩41,868 | ₩41,989 | ₩41,520 | ₩41,613 | -0.61% | 41.9만 |
|---|
| 2026.04.10 | ₩41,412 | ₩41,520 | ₩41,117 | ₩41,251 | -0.39% | 55.9만 |
|---|
| 2026.04.09 | ₩41,640 | ₩41,734 | ₩41,184 | ₩41,520 | -0.29% | 69.5만 |
|---|
| 2026.04.08 | ₩41,057 | ₩41,560 | ₩40,943 | ₩41,520 | +1.13% | 217.5만 |
|---|
| 2026.04.07 | ₩42,244 | ₩42,391 | ₩41,949 | ₩42,056 | -0.44% | 128.4만 |
|---|
| 2026.04.06 | ₩42,002 | ₩42,230 | ₩41,868 | ₩42,043 | +0.10% | 124만 |
|---|
| 2026.04.02 | ₩42,002 | ₩42,083 | ₩41,587 | ₩41,935 | -0.16% | 346.3만 |
|---|
| 2026.04.01 | ₩41,318 | ₩41,680 | ₩41,104 | ₩41,680 | +0.88% | 254.4만 |
|---|
| 2026.03.31 | ₩41,748 | ₩41,821 | ₩41,332 | ₩41,587 | -0.39% | 89.2만 |
|---|
| 2026.03.30 | ₩41,734 | ₩41,754 | ₩41,352 | ₩41,520 | -0.51% | 187.5만 |
|---|
| 2026.03.27 | ₩40,755 | ₩41,356 | ₩40,742 | ₩41,292 | +1.32% | 1084.3만 |
|---|
| 2026.03.26 | ₩40,460 | ₩40,661 | ₩40,219 | ₩40,393 | -0.17% | 45.7만 |
|---|
| 2026.03.25 | ₩39,830 | ₩40,326 | ₩39,830 | ₩40,085 | +0.64% | 71.2만 |
|---|
| 2026.03.24 | ₩39,790 | ₩40,232 | ₩39,629 | ₩40,071 | +0.71% | 70만 |
|---|
| 2026.03.23 | ₩39,830 | ₩39,977 | ₩39,199 | ₩39,481 | -0.88% | 84.4만 |
|---|
| 2026.03.20 | ₩41,265 | ₩41,278 | ₩40,811 | ₩41,171 | -0.23% | 69.3만 |
|---|
| 2026.03.19 | ₩40,916 | ₩41,245 | ₩40,634 | ₩41,131 | +0.52% | 150.9만 |
|---|
| 2026.03.18 | ₩41,573 | ₩41,788 | ₩41,332 | ₩41,774 | +0.48% | 97.3만 |
|---|
| 2026.03.17 | ₩41,359 | ₩41,506 | ₩41,224 | ₩41,506 | +0.36% | 90.1만 |
|---|
| 2026.03.16 | ₩41,372 | ₩41,493 | ₩40,903 | ₩41,077 | -0.71% | 70.9만 |
|---|
| 2026.03.13 | ₩41,573 | ₩41,667 | ₩41,372 | ₩41,600 | +0.06% | 103.9만 |
|---|
| 2026.03.12 | ₩41,305 | ₩41,855 | ₩41,305 | ₩41,841 | +1.30% | 115.9만 |
|---|
| 2026.03.11 | ₩40,742 | ₩41,439 | ₩40,420 | ₩41,439 | +1.71% | 91.5만 |
|---|
| 2026.03.10 | ₩40,514 | ₩40,735 | ₩39,535 | ₩40,634 | +0.30% | 127만 |
|---|
| 2026.03.09 | ₩41,345 | ₩41,520 | ₩39,508 | ₩39,964 | -3.34% | 195.2만 |
|---|
| 2026.03.06 | ₩40,366 | ₩40,727 | ₩40,192 | ₩40,648 | +0.70% | 55만 |
|---|
| 2026.03.05 | ₩39,253 | ₩39,775 | ₩39,139 | ₩39,495 | +0.61% | 87.7만 |
|---|
| 2026.03.04 | ₩38,958 | ₩39,226 | ₩38,811 | ₩38,985 | +0.07% | 67.1만 |
|---|
| 2026.03.03 | ₩39,454 | ₩39,454 | ₩38,408 | ₩38,703 | -1.90% | 71.2만 |
|---|
| 2026.03.02 | ₩39,173 | ₩39,293 | ₩38,697 | ₩39,226 | +0.14% | 54.6만 |
|---|
| 2026.02.27 | ₩37,872 | ₩38,019 | ₩37,744 | ₩37,952 | +0.21% | 52.4만 |
|---|
| 2026.02.26 | ₩37,376 | ₩37,657 | ₩37,181 | ₩37,590 | +0.57% | 65.1만 |
|---|
| 2026.02.25 | ₩37,443 | ₩37,905 | ₩37,268 | ₩37,322 | -0.32% | 94.4만 |
|---|
| 2026.02.24 | ₩37,228 | ₩37,443 | ₩37,188 | ₩37,380 | +0.41% | 49.6만 |
|---|
| 2026.02.23 | ₩37,349 | ₩37,604 | ₩37,309 | ₩37,523 | +0.47% | 51.6만 |
|---|
| 2026.02.20 | ₩36,866 | ₩37,107 | ₩36,745 | ₩37,094 | +0.62% | 32.4만 |
|---|
| 2026.02.19 | ₩36,504 | ₩36,759 | ₩36,410 | ₩36,759 | +0.70% | 33.4만 |
|---|
| 2026.02.18 | ₩35,793 | ₩36,464 | ₩35,793 | ₩36,410 | +1.72% | 52.6만 |
|---|
| 2026.02.17 | ₩35,632 | ₩35,659 | ₩35,384 | ₩35,512 | -0.34% | 37.9만 |
|---|
| 2026.02.13 | ₩35,994 | ₩36,169 | ₩35,887 | ₩36,115 | +0.34% | 46.2만 |
|---|
| 2026.02.12 | ₩36,598 | ₩36,598 | ₩35,753 | ₩35,847 | -2.05% | 58.3만 |
|---|
| 2026.02.11 | ₩36,745 | ₩36,753 | ₩36,448 | ₩36,718 | -0.07% | 64.2만 |
|---|
| 2026.02.10 | ₩36,584 | ₩36,584 | ₩36,169 | ₩36,356 | -0.62% | 36.2만 |
|---|
| 2026.02.09 | ₩36,182 | ₩36,651 | ₩36,182 | ₩36,651 | +1.30% | 41.9만 |
|---|
| 2026.02.06 | ₩35,740 | ₩36,209 | ₩35,726 | ₩36,102 | +1.01% | 40.5만 |
|---|
| 2026.02.05 | ₩35,740 | ₩35,840 | ₩35,407 | ₩35,538 | -0.56% | 49.3만 |
|---|
| 2026.02.04 | ₩36,249 | ₩36,249 | ₩35,646 | ₩35,967 | -0.78% | 67.3만 |
|---|
| 2026.02.03 | ₩35,632 | ₩36,249 | ₩35,632 | ₩36,249 | +1.73% | 180.6만 |
|---|
| 2026.02.02 | ₩35,015 | ₩35,230 | ₩34,533 | ₩34,747 | -0.77% | 82.5만 |
|---|
| 2026.01.30 | ₩36,732 | ₩37,268 | ₩35,290 | ₩35,874 | -2.34% | 57.6만 |
|---|
| 2026.01.29 | ₩38,288 | ₩38,408 | ₩36,705 | ₩37,805 | -1.26% | 108만 |
|---|
| 2026.01.28 | ₩37,094 | ₩37,495 | ₩36,913 | ₩37,483 | +1.05% | 69.3만 |
|---|
| 2026.01.27 | ₩36,249 | ₩36,786 | ₩36,088 | ₩36,786 | +1.48% | 156.8만 |
|---|
| 2026.01.26 | ₩36,276 | ₩36,330 | ₩35,921 | ₩36,155 | -0.33% | 91.2만 |
|---|
| 2026.01.23 | ₩35,713 | ₩36,222 | ₩35,713 | ₩36,222 | +1.43% | 62.3만 |
|---|
| 2026.01.22 | ₩35,391 | ₩35,552 | ₩35,203 | ₩35,552 | +0.45% | 121만 |
|---|
| 2026.01.21 | ₩35,471 | ₩35,538 | ₩35,136 | ₩35,538 | +0.19% | 86.2만 |
|---|
| 2026.01.20 | ₩35,015 | ₩35,163 | ₩34,942 | ₩34,989 | -0.08% | 181.6만 |
|---|
| 2026.01.16 | ₩34,479 | ₩34,612 | ₩34,305 | ₩34,492 | +0.04% | 105.5만 |
|---|
| 2026.01.15 | ₩34,546 | ₩34,600 | ₩34,412 | ₩34,472 | -0.21% | 76.1만 |
|---|
| 2026.01.14 | ₩34,908 | ₩35,002 | ₩34,533 | ₩34,693 | -0.61% | 117.9만 |
|---|
| 2026.01.13 | ₩34,533 | ₩34,734 | ₩34,506 | ₩34,600 | +0.19% | 78.5만 |
|---|
| 2026.01.12 | ₩34,331 | ₩34,600 | ₩34,318 | ₩34,425 | +0.27% | 51.4만 |
|---|
| 2026.01.09 | ₩34,358 | ₩34,358 | ₩34,023 | ₩34,023 | -0.98% | 50.6만 |
|---|
| 2026.01.08 | ₩33,741 | ₩34,090 | ₩33,674 | ₩34,063 | +0.95% | 66.3만 |
|---|
| 2026.01.07 | ₩33,849 | ₩33,849 | ₩33,567 | ₩33,661 | -0.55% | 112.8만 |
|---|
| 2026.01.06 | ₩34,010 | ₩34,050 | ₩33,795 | ₩33,808 | -0.59% | 71.2만 |
|---|
| 2026.01.05 | ₩33,594 | ₩33,849 | ₩33,560 | ₩33,822 | +0.68% | 57.3만 |
|---|
| 2026.01.02 | ₩33,272 | ₩33,272 | ₩33,006 | ₩33,111 | -0.48% | 57.7만 |
|---|
| 2025.12.31 | ₩33,473 | ₩33,473 | ₩33,138 | ₩33,285 | -0.56% | 54.4만 |
|---|
| 2025.12.30 | ₩33,527 | ₩33,567 | ₩33,339 | ₩33,339 | -0.56% | 42.9만 |
|---|
| 2025.12.29 | ₩33,580 | ₩33,607 | ₩33,272 | ₩33,272 | -0.92% | 54.9만 |
|---|
| 2025.12.26 | ₩33,969 | ₩34,077 | ₩33,795 | ₩33,822 | -0.43% | 23.9만 |
|---|
| 2025.12.24 | ₩33,983 | ₩33,983 | ₩33,741 | ₩33,916 | -0.20% | 39.9만 |
|---|
| 2025.12.23 | ₩33,674 | ₩33,942 | ₩33,607 | ₩33,942 | +0.80% | 68.9만 |
|---|
| 2025.12.22 | ₩33,366 | ₩33,701 | ₩33,366 | ₩33,701 | +1.00% | 114.6만 |
|---|
| 2025.12.19 | ₩33,004 | ₩33,124 | ₩32,964 | ₩32,990 | -0.04% | 62만 |
|---|
| 2025.12.18 | ₩32,937 | ₩33,138 | ₩32,888 | ₩33,004 | +0.20% | 45.2만 |
|---|
| 2025.12.17 | ₩33,098 | ₩33,124 | ₩32,870 | ₩33,098 | 0.00% | 77.9만 |
|---|
| 2025.12.16 | ₩33,111 | ₩33,111 | ₩32,776 | ₩32,829 | -0.85% | 79만 |
|---|
| 2025.12.15 | ₩33,352 | ₩33,352 | ₩32,982 | ₩33,057 | -0.88% | 282.2만 |
|---|
| 2025.12.12 | ₩33,473 | ₩33,558 | ₩33,178 | ₩33,339 | -0.40% | 88.1만 |
|---|
| 2025.12.11 | ₩35,538 | ₩35,820 | ₩35,509 | ₩35,605 | +0.19% | 88.1만 |
|---|
| 2025.12.10 | ₩35,579 | ₩35,786 | ₩35,458 | ₩35,458 | -0.34% | 81.2만 |
|---|
| 2025.12.09 | ₩35,605 | ₩35,619 | ₩35,444 | ₩35,565 | -0.11% | 20.2만 |
|---|
| 2025.12.08 | ₩35,820 | ₩35,820 | ₩35,552 | ₩35,605 | -0.60% | 22.2만 |
|---|
| 2025.12.05 | ₩35,927 | ₩36,115 | ₩35,807 | ₩35,887 | -0.11% | 36.2만 |
|---|
| 2025.12.04 | ₩35,766 | ₩35,874 | ₩35,579 | ₩35,854 | +0.24% | 25만 |
|---|
| 2025.12.03 | ₩35,672 | ₩35,900 | ₩35,632 | ₩35,699 | +0.08% | 28.7만 |
|---|
| 2025.12.02 | ₩35,927 | ₩35,927 | ₩35,643 | ₩35,780 | -0.41% | 47.2만 |
|---|
| 2025.12.01 | ₩35,981 | ₩36,041 | ₩35,903 | ₩36,021 | +0.11% | 15.3만 |
|---|
| 2025.11.28 | ₩35,686 | ₩35,954 | ₩35,659 | ₩35,954 | +0.75% | 8.6만 |
|---|
| 2025.11.26 | ₩35,351 | ₩35,565 | ₩35,267 | ₩35,471 | +0.34% | 43.7만 |
|---|
| 2025.11.25 | ₩35,230 | ₩35,310 | ₩34,989 | ₩35,243 | +0.04% | 55.2만 |
|---|
| 2025.11.24 | ₩35,096 | ₩35,444 | ₩34,962 | ₩35,395 | +0.85% | 24.9만 |
|---|
| 2025.11.21 | ₩35,082 | ₩35,243 | ₩34,934 | ₩35,149 | +0.19% | 24.7만 |
|---|
| 2025.11.20 | ₩35,605 | ₩35,725 | ₩35,190 | ₩35,324 | -0.79% | 53.2만 |
|---|
| 2025.11.19 | ₩35,860 | ₩35,860 | ₩35,485 | ₩35,659 | -0.56% | 44.3만 |
|---|
| 2025.11.18 | ₩35,860 | ₩36,075 | ₩35,675 | ₩36,048 | +0.52% | 21.2만 |
|---|
| 2025.11.17 | ₩35,740 | ₩35,900 | ₩35,568 | ₩35,713 | -0.08% | 22.9만 |
|---|
| 2025.11.14 | ₩35,726 | ₩36,035 | ₩35,659 | ₩35,820 | +0.26% | 38.1만 |
|---|
| 2025.11.13 | ₩36,236 | ₩36,236 | ₩35,833 | ₩35,981 | -0.70% | 71.7만 |
|---|
| 2025.11.12 | ₩36,249 | ₩36,249 | ₩35,994 | ₩36,035 | -0.59% | 27.7만 |
|---|
| 2025.11.11 | ₩36,169 | ₩36,370 | ₩36,127 | ₩36,370 | +0.56% | 34.9만 |
|---|
| 2025.11.10 | ₩35,820 | ₩36,095 | ₩35,699 | ₩36,088 | +0.75% | 58.1만 |
|---|
| 2025.11.07 | ₩35,538 | ₩35,565 | ₩35,377 | ₩35,498 | -0.11% | 42.2만 |
|---|
| 2025.11.06 | ₩35,579 | ₩35,579 | ₩35,270 | ₩35,438 | -0.40% | 58.7만 |
|---|
| 2025.11.05 | ₩35,351 | ₩35,619 | ₩35,351 | ₩35,351 | 0.00% | 44.6만 |
|---|
| 2025.11.04 | ₩35,444 | ₩35,444 | ₩35,082 | ₩35,082 | -1.02% | 288.5만 |
|---|
| 2025.11.03 | ₩35,632 | ₩35,713 | ₩35,431 | ₩35,713 | +0.23% | 106.5만 |
|---|
| 2025.10.31 | ₩35,337 | ₩35,498 | ₩35,190 | ₩35,431 | +0.27% | 22.2만 |
|---|
| 2025.10.30 | ₩35,149 | ₩35,357 | ₩34,942 | ₩35,297 | +0.42% | 27.2만 |
|---|
| 2025.10.29 | ₩35,149 | ₩35,404 | ₩35,103 | ₩35,149 | 0.00% | 33.5만 |
|---|
| 2025.10.28 | ₩35,096 | ₩35,096 | ₩34,868 | ₩35,029 | -0.19% | 28.5만 |
|---|
| 2025.10.27 | ₩35,485 | ₩35,485 | ₩35,263 | ₩35,297 | -0.53% | 18.7만 |
|---|
| 2025.10.24 | ₩35,605 | ₩35,766 | ₩35,498 | ₩35,538 | -0.19% | 28.8만 |
|---|
| 2025.10.23 | ₩35,525 | ₩35,766 | ₩35,525 | ₩35,565 | +0.11% | 52.3만 |
|---|
| 2025.10.22 | ₩34,828 | ₩35,190 | ₩34,667 | ₩35,163 | +0.96% | 29.8만 |
|---|
| 2025.10.21 | ₩35,056 | ₩35,056 | ₩34,506 | ₩34,747 | -0.88% | 37.2만 |
|---|
| 2025.10.20 | ₩35,243 | ₩35,538 | ₩35,149 | ₩35,525 | +0.80% | 24.8만 |
|---|
| 2025.10.17 | ₩35,149 | ₩35,243 | ₩34,787 | ₩35,243 | +0.27% | 25.2만 |
|---|
| 2025.10.16 | ₩35,123 | ₩35,230 | ₩34,964 | ₩35,163 | +0.11% | 66.3만 |
|---|
| 2025.10.15 | ₩34,854 | ₩34,959 | ₩34,801 | ₩34,948 | +0.27% | 38.7만 |
|---|
| 2025.10.14 | ₩34,787 | ₩34,841 | ₩34,504 | ₩34,841 | +0.15% | 107.6만 |
|---|
| 2025.10.13 | ₩34,693 | ₩34,853 | ₩34,667 | ₩34,841 | +0.43% | 16.8만 |
|---|
| 2025.10.10 | ₩34,533 | ₩34,600 | ₩34,184 | ₩34,345 | -0.54% | 43.7만 |
|---|