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 | ₩48,197 | ₩48,398 | ₩47,889 | ₩48,077 | -0.25% | 120.2만 |
| 2026.10.08 | ₩48,050 | ₩48,478 | ₩47,976 | ₩48,478 | +0.89% | 195.5만 |
| 2026.10.07 | ₩47,809 | ₩47,822 | ₩47,300 | ₩47,474 | -0.70% | 135.5만 |
| 2026.10.06 | ₩47,086 | ₩47,862 | ₩47,059 | ₩47,862 | +1.65% | 134.8만 |
| 2026.10.05 | ₩47,420 | ₩47,628 | ₩47,206 | ₩47,206 | -0.45% | 121.4만 |
| 2026.10.02 | ₩47,206 | ₩47,313 | ₩46,818 | ₩47,260 | +0.11% | 120.7만 |
| 2026.10.01 | ₩47,126 | ₩47,528 | ₩47,035 | ₩47,273 | +0.31% | 193.6만 |
| 2026.09.30 | ₩47,554 | ₩47,661 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,146 |
| ₩47,219 |
| -0.70% |
| 144.3만 |
| 2026.09.29 | ₩46,778 | ₩46,972 | ₩46,676 | ₩46,871 | +0.20% | 155.4만 |
|---|
| 2026.09.28 | ₩47,440 | ₩47,501 | ₩46,838 | ₩47,086 | -0.75% | 328.4만 |
|---|
| 2026.09.25 | ₩47,809 | ₩47,990 | ₩47,474 | ₩47,675 | -0.28% | 144만 |
|---|
| 2026.09.24 | ₩48,184 | ₩48,532 | ₩47,943 | ₩48,130 | -0.11% | 127.6만 |
|---|
| 2026.09.23 | ₩47,983 | ₩48,277 | ₩47,775 | ₩48,277 | +0.61% | 146.1만 |
|---|
| 2026.09.22 | ₩47,755 | ₩48,077 | ₩47,608 | ₩47,929 | +0.36% | 124만 |
|---|
| 2026.09.21 | ₩47,849 | ₩47,943 | ₩47,594 | ₩47,889 | +0.08% | 150.3만 |
|---|
| 2026.09.18 | ₩48,344 | ₩48,344 | ₩48,036 | ₩48,170 | -0.36% | 82.9만 |
|---|
| 2026.09.17 | ₩48,231 | ₩48,391 | ₩48,130 | ₩48,144 | -0.18% | 87.4만 |
|---|
| 2026.09.16 | ₩48,853 | ₩48,853 | ₩48,157 | ₩48,291 | -1.15% | 168.9만 |
|---|
| 2026.09.15 | ₩48,438 | ₩48,693 | ₩48,411 | ₩48,572 | +0.28% | 202.3만 |
|---|
| 2026.09.14 | ₩48,438 | ₩48,552 | ₩47,956 | ₩48,050 | -0.80% | 140.5만 |
|---|
| 2026.09.11 | ₩48,599 | ₩48,599 | ₩48,157 | ₩48,398 | -0.41% | 139.1만 |
|---|
| 2026.09.10 | ₩48,492 | ₩48,853 | ₩48,358 | ₩48,827 | +0.69% | 131.9만 |
|---|
| 2026.09.09 | ₩48,144 | ₩48,304 | ₩47,929 | ₩48,304 | +0.33% | 106만 |
|---|
| 2026.09.08 | ₩47,581 | ₩47,795 | ₩47,427 | ₩47,755 | +0.37% | 73만 |
|---|
| 2026.09.04 | ₩47,193 | ₩47,474 | ₩46,932 | ₩47,420 | +0.48% | 82.4만 |
|---|
| 2026.09.03 | ₩47,594 | ₩47,876 | ₩47,483 | ₩47,608 | +0.03% | 82.6만 |
|---|
| 2026.09.02 | ₩47,447 | ₩47,805 | ₩47,394 | ₩47,581 | +0.28% | 114.4만 |
|---|
| 2026.09.01 | ₩47,219 | ₩47,695 | ₩47,139 | ₩47,608 | +0.82% | 90.9만 |
|---|
| 2026.08.31 | ₩47,045 | ₩47,347 | ₩46,978 | ₩47,327 | +0.60% | 151.8만 |
|---|
| 2026.08.28 | ₩46,871 | ₩47,092 | ₩46,610 | ₩46,831 | -0.09% | 105.5만 |
|---|
| 2026.08.27 | ₩46,510 | ₩46,958 | ₩46,336 | ₩46,697 | +0.40% | 89.2만 |
|---|
| 2026.08.26 | ₩46,068 | ₩46,603 | ₩46,068 | ₩46,362 | +0.64% | 88.2만 |
|---|
| 2026.08.25 | ₩46,295 | ₩46,603 | ₩46,249 | ₩46,603 | +0.67% | 96.5만 |
|---|
| 2026.08.24 | ₩47,153 | ₩47,179 | ₩46,657 | ₩46,845 | -0.65% | 92.2만 |
|---|
| 2026.08.21 | ₩47,059 | ₩47,273 | ₩47,025 | ₩47,126 | +0.14% | 80.1만 |
|---|
| 2026.08.20 | ₩46,496 | ₩46,798 | ₩46,443 | ₩46,791 | +0.63% | 83.9만 |
|---|
| 2026.08.19 | ₩46,081 | ₩46,496 | ₩46,081 | ₩46,416 | +0.73% | 118.9만 |
|---|
| 2026.08.18 | ₩45,907 | ₩45,907 | ₩45,693 | ₩45,840 | -0.15% | 57.8만 |
|---|
| 2026.08.17 | ₩45,224 | ₩45,987 | ₩45,224 | ₩45,987 | +1.69% | 68.7만 |
|---|
| 2026.08.14 | ₩44,782 | ₩45,117 | ₩44,700 | ₩45,050 | +0.60% | 107.2만 |
|---|
| 2026.08.13 | ₩44,903 | ₩44,956 | ₩44,662 | ₩44,702 | -0.45% | 55.1만 |
|---|
| 2026.08.12 | ₩44,983 | ₩45,184 | ₩44,863 | ₩45,157 | +0.39% | 59.4만 |
|---|
| 2026.08.11 | ₩44,621 | ₩44,836 | ₩44,447 | ₩44,836 | +0.48% | 59.5만 |
|---|
| 2026.08.10 | ₩44,153 | ₩44,822 | ₩44,153 | ₩44,809 | +1.49% | 69.5만 |
|---|
| 2026.08.07 | ₩43,510 | ₩43,858 | ₩43,497 | ₩43,724 | +0.49% | 90.4만 |
|---|
| 2026.08.06 | ₩42,840 | ₩43,322 | ₩42,814 | ₩43,322 | +1.13% | 410.2만 |
|---|
| 2026.08.05 | ₩42,680 | ₩42,854 | ₩42,519 | ₩42,733 | +0.13% | 72.3만 |
|---|
| 2026.08.04 | ₩42,030 | ₩42,211 | ₩41,936 | ₩42,064 | +0.08% | 110.7만 |
|---|
| 2026.08.03 | ₩42,412 | ₩42,599 | ₩42,224 | ₩42,519 | +0.25% | 77만 |
|---|
| 2026.07.31 | ₩43,162 | ₩43,162 | ₩42,827 | ₩43,055 | -0.25% | 83.9만 |
|---|
| 2026.07.30 | ₩42,921 | ₩43,148 | ₩42,901 | ₩43,055 | +0.31% | 103.1만 |
|---|
| 2026.07.29 | ₩42,773 | ₩43,309 | ₩42,740 | ₩43,189 | +0.97% | 139.4만 |
|---|
| 2026.07.28 | ₩42,599 | ₩42,599 | ₩42,278 | ₩42,398 | -0.47% | 651.2만 |
|---|
| 2026.07.27 | ₩43,055 | ₩43,055 | ₩42,747 | ₩42,773 | -0.65% | 63.5만 |
|---|
| 2026.07.24 | ₩43,396 | ₩43,577 | ₩43,347 | ₩43,523 | +0.29% | 63.3만 |
|---|
| 2026.07.23 | ₩43,831 | ₩43,965 | ₩43,697 | ₩43,818 | -0.03% | 122.2만 |
|---|
| 2026.07.22 | ₩43,590 | ₩43,818 | ₩43,577 | ₩43,671 | +0.18% | 64.2만 |
|---|
| 2026.07.21 | ₩42,974 | ₩43,322 | ₩42,974 | ₩43,322 | +0.81% | 88.8만 |
|---|
| 2026.07.20 | ₩42,693 | ₩42,802 | ₩42,579 | ₩42,720 | +0.06% | 73.1만 |
|---|
| 2026.07.17 | ₩42,291 | ₩42,773 | ₩42,211 | ₩42,693 | +0.95% | 1070.9만 |
|---|
| 2026.07.16 | ₩42,372 | ₩42,372 | ₩42,050 | ₩42,090 | -0.66% | 88.6만 |
|---|
| 2026.07.15 | ₩42,425 | ₩42,613 | ₩42,198 | ₩42,532 | +0.25% | 58.4만 |
|---|
| 2026.07.14 | ₩42,157 | ₩42,305 | ₩41,997 | ₩42,291 | +0.32% | 91.8만 |
|---|
| 2026.07.13 | ₩41,381 | ₩41,729 | ₩41,233 | ₩41,689 | +0.74% | 62.9만 |
|---|
| 2026.07.10 | ₩41,059 | ₩41,347 | ₩40,939 | ₩40,939 | -0.29% | 149.2만 |
|---|
| 2026.07.09 | ₩41,555 | ₩41,622 | ₩41,287 | ₩41,287 | -0.64% | 80.3만 |
|---|
| 2026.07.08 | ₩41,012 | ₩41,488 | ₩40,952 | ₩41,474 | +1.13% | 717.2만 |
|---|
| 2026.07.07 | ₩40,483 | ₩40,724 | ₩40,457 | ₩40,537 | +0.13% | 424.5만 |
|---|
| 2026.07.06 | ₩40,269 | ₩40,818 | ₩40,264 | ₩40,818 | +1.36% | 130.5만 |
|---|
| 2026.07.02 | ₩39,459 | ₩39,707 | ₩39,345 | ₩39,707 | +0.63% | 131.4만 |
|---|
| 2026.07.01 | ₩39,332 | ₩39,693 | ₩39,292 | ₩39,519 | +0.48% | 129.6만 |
|---|
| 2026.06.30 | ₩39,238 | ₩39,399 | ₩39,144 | ₩39,292 | +0.14% | 76만 |
|---|
| 2026.06.29 | ₩39,104 | ₩39,104 | ₩38,769 | ₩38,769 | -0.86% | 71.8만 |
|---|
| 2026.06.26 | ₩39,104 | ₩39,171 | ₩38,957 | ₩39,171 | +0.17% | 46.1만 |
|---|
| 2026.06.25 | ₩38,823 | ₩39,412 | ₩38,756 | ₩39,345 | +1.35% | 72.4만 |
|---|
| 2026.06.24 | ₩38,555 | ₩38,840 | ₩38,501 | ₩38,528 | -0.07% | 111.5만 |
|---|
| 2026.06.23 | ₩39,158 | ₩39,399 | ₩39,131 | ₩39,399 | +0.62% | 66만 |
|---|
| 2026.06.22 | ₩39,800 | ₩39,800 | ₩39,519 | ₩39,600 | -0.50% | 139.3만 |
|---|
| 2026.06.18 | ₩39,827 | ₩40,055 | ₩39,385 | ₩40,055 | +0.57% | 79.9만 |
|---|
| 2026.06.17 | ₩40,376 | ₩40,617 | ₩39,827 | ₩39,908 | -1.16% | 96.7만 |
|---|
| 2026.06.16 | ₩40,296 | ₩40,356 | ₩40,068 | ₩40,296 | 0.00% | 82.5만 |
|---|
| 2026.06.15 | ₩40,510 | ₩40,510 | ₩40,276 | ₩40,403 | -0.26% | 702.9만 |
|---|
| 2026.06.12 | ₩40,510 | ₩40,591 | ₩40,329 | ₩40,403 | -0.26% | 50.4만 |
|---|
| 2026.06.11 | ₩40,564 | ₩40,711 | ₩40,349 | ₩40,591 | +0.07% | 82.1만 |
|---|
| 2026.06.10 | ₩40,778 | ₩40,885 | ₩40,497 | ₩40,537 | -0.59% | 161.8만 |
|---|
| 2026.06.09 | ₩41,407 | ₩41,407 | ₩40,724 | ₩40,992 | -1.00% | 75.8만 |
|---|
| 2026.06.08 | ₩41,381 | ₩41,628 | ₩41,367 | ₩41,461 | +0.19% | 55.4만 |
|---|
| 2026.06.05 | ₩41,729 | ₩41,782 | ₩41,173 | ₩41,233 | -1.19% | 51.6만 |
|---|
| 2026.06.04 | ₩42,425 | ₩42,425 | ₩42,021 | ₩42,224 | -0.47% | 87.4만 |
|---|
| 2026.06.03 | ₩42,626 | ₩42,767 | ₩42,586 | ₩42,586 | -0.09% | 55.8만 |
|---|
| 2026.06.02 | ₩42,546 | ₩42,720 | ₩42,546 | ₩42,706 | +0.38% | 76.7만 |
|---|
| 2026.06.01 | ₩42,519 | ₩42,666 | ₩42,331 | ₩42,345 | -0.41% | 96.1만 |
|---|
| 2026.05.29 | ₩42,331 | ₩42,385 | ₩42,070 | ₩42,318 | -0.03% | 69.2만 |
|---|
| 2026.05.28 | ₩42,010 | ₩42,425 | ₩41,883 | ₩42,412 | +0.96% | 66.1만 |
|---|
| 2026.05.27 | ₩41,890 | ₩42,157 | ₩41,863 | ₩42,090 | +0.48% | 467만 |
|---|
| 2026.05.26 | ₩42,867 | ₩42,934 | ₩42,532 | ₩42,666 | -0.47% | 71만 |
|---|
| 2026.05.22 | ₩43,081 | ₩43,189 | ₩42,814 | ₩43,041 | -0.09% | 83.7만 |
|---|
| 2026.05.21 | ₩43,456 | ₩43,590 | ₩42,881 | ₩43,135 | -0.74% | 92.3만 |
|---|
| 2026.05.20 | ₩43,604 | ₩43,724 | ₩43,229 | ₩43,430 | -0.40% | 75.3만 |
|---|
| 2026.05.19 | ₩43,938 | ₩43,979 | ₩43,724 | ₩43,965 | +0.06% | 84.1만 |
|---|
| 2026.05.18 | ₩43,738 | ₩44,086 | ₩43,697 | ₩43,858 | +0.28% | 79.3만 |
|---|
| 2026.05.15 | ₩43,590 | ₩43,738 | ₩43,430 | ₩43,684 | +0.22% | 59.6만 |
|---|
| 2026.05.14 | ₩44,273 | ₩44,273 | ₩43,885 | ₩44,099 | -0.39% | 93.8만 |
|---|
| 2026.05.13 | ₩44,648 | ₩44,769 | ₩44,421 | ₩44,514 | -0.30% | 93.2만 |
|---|
| 2026.05.12 | ₩44,621 | ₩44,916 | ₩44,401 | ₩44,822 | +0.45% | 82.1만 |
|---|
| 2026.05.11 | ₩44,059 | ₩44,380 | ₩43,972 | ₩44,380 | +0.73% | 50.4만 |
|---|
| 2026.05.08 | ₩43,229 | ₩43,577 | ₩43,229 | ₩43,523 | +0.68% | 47.2만 |
|---|
| 2026.05.07 | ₩43,028 | ₩43,436 | ₩42,747 | ₩43,349 | +0.75% | 76만 |
|---|
| 2026.05.06 | ₩43,389 | ₩43,430 | ₩43,175 | ₩43,269 | -0.28% | 132.9만 |
|---|
| 2026.05.05 | ₩43,952 | ₩43,952 | ₩43,684 | ₩43,912 | -0.09% | 357만 |
|---|
| 2026.05.04 | ₩43,483 | ₩43,909 | ₩43,403 | ₩43,778 | +0.68% | 63.2만 |
|---|
| 2026.05.01 | ₩43,336 | ₩43,523 | ₩43,256 | ₩43,336 | 0.00% | 225.7만 |
|---|
| 2026.04.30 | ₩43,282 | ₩43,644 | ₩43,282 | ₩43,644 | +0.84% | 111.7만 |
|---|
| 2026.04.29 | ₩42,974 | ₩43,416 | ₩42,974 | ₩43,416 | +1.03% | 70.7만 |
|---|
| 2026.04.28 | ₩42,706 | ₩42,840 | ₩42,485 | ₩42,840 | +0.31% | 60.1만 |
|---|
| 2026.04.27 | ₩42,666 | ₩42,894 | ₩42,666 | ₩42,760 | +0.22% | 60.9만 |
|---|
| 2026.04.24 | ₩42,526 | ₩42,733 | ₩42,445 | ₩42,693 | +0.39% | 76.2만 |
|---|
| 2026.04.23 | ₩42,412 | ₩42,760 | ₩42,256 | ₩42,760 | +0.82% | 102만 |
|---|
| 2026.04.22 | ₩42,211 | ₩42,385 | ₩42,191 | ₩42,278 | +0.16% | 118.4만 |
|---|
| 2026.04.21 | ₩41,635 | ₩41,930 | ₩41,588 | ₩41,903 | +0.64% | 44.9만 |
|---|
| 2026.04.20 | ₩41,407 | ₩41,715 | ₩41,407 | ₩41,635 | +0.55% | 124만 |
|---|
| 2026.04.17 | ₩41,220 | ₩41,340 | ₩40,913 | ₩41,314 | +0.23% | 112.1만 |
|---|
| 2026.04.16 | ₩41,977 | ₩42,144 | ₩41,916 | ₩42,023 | +0.11% | 62.7만 |
|---|
| 2026.04.15 | ₩41,809 | ₩41,903 | ₩41,686 | ₩41,809 | 0.00% | 79.2만 |
|---|
| 2026.04.14 | ₩41,756 | ₩41,890 | ₩41,520 | ₩41,890 | +0.32% | 79.1만 |
|---|
| 2026.04.13 | ₩41,809 | ₩41,930 | ₩41,461 | ₩41,555 | -0.61% | 41.9만 |
|---|
| 2026.04.10 | ₩41,354 | ₩41,461 | ₩41,059 | ₩41,193 | -0.39% | 55.9만 |
|---|
| 2026.04.09 | ₩41,582 | ₩41,675 | ₩41,126 | ₩41,461 | -0.29% | 69.5만 |
|---|
| 2026.04.08 | ₩40,999 | ₩41,501 | ₩40,885 | ₩41,461 | +1.13% | 217.5만 |
|---|
| 2026.04.07 | ₩42,184 | ₩42,331 | ₩41,890 | ₩41,997 | -0.44% | 128.4만 |
|---|
| 2026.04.06 | ₩41,943 | ₩42,171 | ₩41,809 | ₩41,983 | +0.10% | 124만 |
|---|
| 2026.04.02 | ₩41,943 | ₩42,023 | ₩41,528 | ₩41,876 | -0.16% | 346.3만 |
|---|
| 2026.04.01 | ₩41,260 | ₩41,622 | ₩41,046 | ₩41,622 | +0.88% | 254.4만 |
|---|
| 2026.03.31 | ₩41,689 | ₩41,762 | ₩41,274 | ₩41,528 | -0.39% | 89.2만 |
|---|
| 2026.03.30 | ₩41,675 | ₩41,695 | ₩41,294 | ₩41,461 | -0.51% | 187.5만 |
|---|
| 2026.03.27 | ₩40,698 | ₩41,298 | ₩40,684 | ₩41,233 | +1.32% | 1084.3만 |
|---|
| 2026.03.26 | ₩40,403 | ₩40,604 | ₩40,162 | ₩40,336 | -0.17% | 45.7만 |
|---|
| 2026.03.25 | ₩39,774 | ₩40,269 | ₩39,774 | ₩40,028 | +0.64% | 71.2만 |
|---|
| 2026.03.24 | ₩39,733 | ₩40,175 | ₩39,573 | ₩40,015 | +0.71% | 70만 |
|---|
| 2026.03.23 | ₩39,774 | ₩39,921 | ₩39,144 | ₩39,425 | -0.88% | 84.4만 |
|---|
| 2026.03.20 | ₩41,207 | ₩41,220 | ₩40,754 | ₩41,113 | -0.23% | 69.3만 |
|---|
| 2026.03.19 | ₩40,858 | ₩41,186 | ₩40,577 | ₩41,073 | +0.52% | 150.9만 |
|---|
| 2026.03.18 | ₩41,515 | ₩41,729 | ₩41,274 | ₩41,715 | +0.48% | 97.3만 |
|---|
| 2026.03.17 | ₩41,300 | ₩41,448 | ₩41,166 | ₩41,448 | +0.36% | 90.1만 |
|---|
| 2026.03.16 | ₩41,314 | ₩41,434 | ₩40,845 | ₩41,019 | -0.71% | 70.9만 |
|---|
| 2026.03.13 | ₩41,515 | ₩41,608 | ₩41,314 | ₩41,541 | +0.06% | 103.9만 |
|---|
| 2026.03.12 | ₩41,247 | ₩41,796 | ₩41,247 | ₩41,782 | +1.30% | 115.9만 |
|---|
| 2026.03.11 | ₩40,684 | ₩41,381 | ₩40,363 | ₩41,381 | +1.71% | 91.5만 |
|---|
| 2026.03.10 | ₩40,457 | ₩40,678 | ₩39,479 | ₩40,577 | +0.30% | 127만 |
|---|
| 2026.03.09 | ₩41,287 | ₩41,461 | ₩39,452 | ₩39,908 | -3.34% | 195.2만 |
|---|
| 2026.03.06 | ₩40,309 | ₩40,670 | ₩40,135 | ₩40,591 | +0.70% | 55만 |
|---|
| 2026.03.05 | ₩39,198 | ₩39,719 | ₩39,084 | ₩39,439 | +0.61% | 87.7만 |
|---|
| 2026.03.04 | ₩38,903 | ₩39,171 | ₩38,756 | ₩38,930 | +0.07% | 67.1만 |
|---|
| 2026.03.03 | ₩39,399 | ₩39,399 | ₩38,354 | ₩38,649 | -1.90% | 71.2만 |
|---|
| 2026.03.02 | ₩39,117 | ₩39,238 | ₩38,642 | ₩39,171 | +0.14% | 54.6만 |
|---|
| 2026.02.27 | ₩37,818 | ₩37,966 | ₩37,691 | ₩37,899 | +0.21% | 52.4만 |
|---|
| 2026.02.26 | ₩37,323 | ₩37,604 | ₩37,129 | ₩37,537 | +0.57% | 65.1만 |
|---|
| 2026.02.25 | ₩37,390 | ₩37,852 | ₩37,216 | ₩37,269 | -0.32% | 94.4만 |
|---|
| 2026.02.24 | ₩37,176 | ₩37,390 | ₩37,135 | ₩37,327 | +0.41% | 49.6만 |
|---|
| 2026.02.23 | ₩37,296 | ₩37,551 | ₩37,256 | ₩37,470 | +0.47% | 51.6만 |
|---|
| 2026.02.20 | ₩36,814 | ₩37,055 | ₩36,694 | ₩37,042 | +0.62% | 32.4만 |
|---|
| 2026.02.19 | ₩36,452 | ₩36,707 | ₩36,359 | ₩36,707 | +0.70% | 33.4만 |
|---|
| 2026.02.18 | ₩35,743 | ₩36,412 | ₩35,743 | ₩36,359 | +1.72% | 52.6만 |
|---|
| 2026.02.17 | ₩35,582 | ₩35,609 | ₩35,334 | ₩35,461 | -0.34% | 37.9만 |
|---|
| 2026.02.13 | ₩35,944 | ₩36,118 | ₩35,836 | ₩36,064 | +0.34% | 46.2만 |
|---|
| 2026.02.12 | ₩36,546 | ₩36,546 | ₩35,703 | ₩35,796 | -2.05% | 58.3만 |
|---|
| 2026.02.11 | ₩36,694 | ₩36,702 | ₩36,396 | ₩36,667 | -0.07% | 64.2만 |
|---|
| 2026.02.10 | ₩36,533 | ₩36,533 | ₩36,118 | ₩36,305 | -0.62% | 36.2만 |
|---|
| 2026.02.09 | ₩36,131 | ₩36,600 | ₩36,131 | ₩36,600 | +1.30% | 41.9만 |
|---|
| 2026.02.06 | ₩35,689 | ₩36,158 | ₩35,676 | ₩36,051 | +1.01% | 40.5만 |
|---|
| 2026.02.05 | ₩35,689 | ₩35,790 | ₩35,357 | ₩35,488 | -0.56% | 49.3만 |
|---|
| 2026.02.04 | ₩36,198 | ₩36,198 | ₩35,595 | ₩35,917 | -0.78% | 67.3만 |
|---|
| 2026.02.03 | ₩35,582 | ₩36,198 | ₩35,582 | ₩36,198 | +1.73% | 180.6만 |
|---|
| 2026.02.02 | ₩34,966 | ₩35,180 | ₩34,484 | ₩34,698 | -0.77% | 82.5만 |
|---|
| 2026.01.30 | ₩36,680 | ₩37,216 | ₩35,241 | ₩35,823 | -2.34% | 57.6만 |
|---|
| 2026.01.29 | ₩38,234 | ₩38,354 | ₩36,653 | ₩37,751 | -1.26% | 108만 |
|---|
| 2026.01.28 | ₩37,042 | ₩37,442 | ₩36,861 | ₩37,430 | +1.05% | 69.3만 |
|---|
| 2026.01.27 | ₩36,198 | ₩36,734 | ₩36,037 | ₩36,734 | +1.48% | 156.8만 |
|---|
| 2026.01.26 | ₩36,225 | ₩36,278 | ₩35,870 | ₩36,104 | -0.33% | 91.2만 |
|---|
| 2026.01.23 | ₩35,662 | ₩36,171 | ₩35,662 | ₩36,171 | +1.43% | 62.3만 |
|---|
| 2026.01.22 | ₩35,341 | ₩35,502 | ₩35,153 | ₩35,502 | +0.45% | 121만 |
|---|
| 2026.01.21 | ₩35,421 | ₩35,488 | ₩35,087 | ₩35,488 | +0.19% | 86.2만 |
|---|
| 2026.01.20 | ₩34,966 | ₩35,113 | ₩34,892 | ₩34,939 | -0.08% | 181.6만 |
|---|
| 2026.01.16 | ₩34,430 | ₩34,563 | ₩34,256 | ₩34,444 | +0.04% | 105.5만 |
|---|
| 2026.01.15 | ₩34,497 | ₩34,551 | ₩34,363 | ₩34,424 | -0.21% | 76.1만 |
|---|
| 2026.01.14 | ₩34,859 | ₩34,953 | ₩34,484 | ₩34,645 | -0.61% | 117.9만 |
|---|
| 2026.01.13 | ₩34,484 | ₩34,685 | ₩34,457 | ₩34,551 | +0.19% | 78.5만 |
|---|
| 2026.01.12 | ₩34,283 | ₩34,551 | ₩34,270 | ₩34,377 | +0.27% | 51.4만 |
|---|
| 2026.01.09 | ₩34,310 | ₩34,310 | ₩33,975 | ₩33,975 | -0.98% | 50.6만 |
|---|
| 2026.01.08 | ₩33,694 | ₩34,042 | ₩33,627 | ₩34,015 | +0.95% | 66.3만 |
|---|
| 2026.01.07 | ₩33,801 | ₩33,801 | ₩33,520 | ₩33,613 | -0.55% | 112.8만 |
|---|
| 2026.01.06 | ₩33,962 | ₩34,002 | ₩33,747 | ₩33,761 | -0.59% | 71.2만 |
|---|
| 2026.01.05 | ₩33,546 | ₩33,801 | ₩33,513 | ₩33,774 | +0.68% | 57.3만 |
|---|
| 2026.01.02 | ₩33,225 | ₩33,225 | ₩32,960 | ₩33,064 | -0.48% | 57.7만 |
|---|
| 2025.12.31 | ₩33,426 | ₩33,426 | ₩33,091 | ₩33,238 | -0.56% | 54.4만 |
|---|
| 2025.12.30 | ₩33,480 | ₩33,520 | ₩33,292 | ₩33,292 | -0.56% | 42.9만 |
|---|
| 2025.12.29 | ₩33,533 | ₩33,560 | ₩33,225 | ₩33,225 | -0.92% | 54.9만 |
|---|
| 2025.12.26 | ₩33,921 | ₩34,029 | ₩33,747 | ₩33,774 | -0.43% | 23.9만 |
|---|
| 2025.12.24 | ₩33,935 | ₩33,935 | ₩33,694 | ₩33,868 | -0.20% | 39.9만 |
|---|
| 2025.12.23 | ₩33,627 | ₩33,895 | ₩33,560 | ₩33,895 | +0.80% | 68.9만 |
|---|
| 2025.12.22 | ₩33,319 | ₩33,654 | ₩33,319 | ₩33,654 | +1.00% | 114.6만 |
|---|
| 2025.12.19 | ₩32,957 | ₩33,078 | ₩32,917 | ₩32,944 | -0.04% | 62만 |
|---|
| 2025.12.18 | ₩32,890 | ₩33,091 | ₩32,842 | ₩32,957 | +0.20% | 45.2만 |
|---|
| 2025.12.17 | ₩33,051 | ₩33,078 | ₩32,823 | ₩33,051 | 0.00% | 77.9만 |
|---|
| 2025.12.16 | ₩33,064 | ₩33,064 | ₩32,730 | ₩32,783 | -0.85% | 79만 |
|---|
| 2025.12.15 | ₩33,305 | ₩33,305 | ₩32,936 | ₩33,011 | -0.88% | 282.2만 |
|---|
| 2025.12.12 | ₩33,426 | ₩33,510 | ₩33,131 | ₩33,292 | -0.40% | 88.1만 |
|---|
| 2025.12.11 | ₩35,488 | ₩35,769 | ₩35,459 | ₩35,555 | +0.19% | 88.1만 |
|---|
| 2025.12.10 | ₩35,528 | ₩35,736 | ₩35,408 | ₩35,408 | -0.34% | 81.2만 |
|---|
| 2025.12.09 | ₩35,555 | ₩35,569 | ₩35,395 | ₩35,515 | -0.11% | 20.2만 |
|---|
| 2025.12.08 | ₩35,769 | ₩35,769 | ₩35,502 | ₩35,555 | -0.60% | 22.2만 |
|---|
| 2025.12.05 | ₩35,877 | ₩36,064 | ₩35,756 | ₩35,836 | -0.11% | 36.2만 |
|---|
| 2025.12.04 | ₩35,716 | ₩35,823 | ₩35,528 | ₩35,803 | +0.24% | 25만 |
|---|
| 2025.12.03 | ₩35,622 | ₩35,850 | ₩35,582 | ₩35,649 | +0.08% | 28.7만 |
|---|
| 2025.12.02 | ₩35,877 | ₩35,877 | ₩35,593 | ₩35,729 | -0.41% | 47.2만 |
|---|
| 2025.12.01 | ₩35,930 | ₩35,990 | ₩35,853 | ₩35,970 | +0.11% | 15.3만 |
|---|
| 2025.11.28 | ₩35,636 | ₩35,903 | ₩35,609 | ₩35,903 | +0.75% | 8.6만 |
|---|
| 2025.11.26 | ₩35,301 | ₩35,515 | ₩35,218 | ₩35,421 | +0.34% | 43.7만 |
|---|
| 2025.11.25 | ₩35,180 | ₩35,261 | ₩34,939 | ₩35,194 | +0.04% | 55.2만 |
|---|
| 2025.11.24 | ₩35,046 | ₩35,395 | ₩34,912 | ₩35,345 | +0.85% | 24.9만 |
|---|
| 2025.11.21 | ₩35,033 | ₩35,194 | ₩34,884 | ₩35,100 | +0.19% | 24.7만 |
|---|
| 2025.11.20 | ₩35,555 | ₩35,674 | ₩35,140 | ₩35,274 | -0.79% | 53.2만 |
|---|
| 2025.11.19 | ₩35,810 | ₩35,810 | ₩35,435 | ₩35,609 | -0.56% | 44.3만 |
|---|
| 2025.11.18 | ₩35,810 | ₩36,024 | ₩35,625 | ₩35,997 | +0.52% | 21.2만 |
|---|
| 2025.11.17 | ₩35,689 | ₩35,850 | ₩35,518 | ₩35,662 | -0.08% | 22.9만 |
|---|
| 2025.11.14 | ₩35,676 | ₩35,984 | ₩35,609 | ₩35,769 | +0.26% | 38.1만 |
|---|
| 2025.11.13 | ₩36,185 | ₩36,185 | ₩35,783 | ₩35,930 | -0.70% | 71.7만 |
|---|
| 2025.11.12 | ₩36,198 | ₩36,198 | ₩35,944 | ₩35,984 | -0.59% | 27.7만 |
|---|
| 2025.11.11 | ₩36,118 | ₩36,319 | ₩36,076 | ₩36,319 | +0.56% | 34.9만 |
|---|
| 2025.11.10 | ₩35,769 | ₩36,044 | ₩35,649 | ₩36,037 | +0.75% | 58.1만 |
|---|
| 2025.11.07 | ₩35,488 | ₩35,515 | ₩35,328 | ₩35,448 | -0.11% | 42.2만 |
|---|
| 2025.11.06 | ₩35,528 | ₩35,528 | ₩35,220 | ₩35,388 | -0.40% | 58.7만 |
|---|
| 2025.11.05 | ₩35,301 | ₩35,569 | ₩35,301 | ₩35,301 | 0.00% | 44.6만 |
|---|
| 2025.11.04 | ₩35,395 | ₩35,395 | ₩35,033 | ₩35,033 | -1.02% | 288.5만 |
|---|
| 2025.11.03 | ₩35,582 | ₩35,662 | ₩35,381 | ₩35,662 | +0.23% | 106.5만 |
|---|
| 2025.10.31 | ₩35,287 | ₩35,448 | ₩35,140 | ₩35,381 | +0.27% | 22.2만 |
|---|
| 2025.10.30 | ₩35,100 | ₩35,307 | ₩34,892 | ₩35,247 | +0.42% | 27.2만 |
|---|
| 2025.10.29 | ₩35,100 | ₩35,354 | ₩35,053 | ₩35,100 | 0.00% | 33.5만 |
|---|
| 2025.10.28 | ₩35,046 | ₩35,046 | ₩34,819 | ₩34,979 | -0.19% | 28.5만 |
|---|
| 2025.10.27 | ₩35,435 | ₩35,435 | ₩35,214 | ₩35,247 | -0.53% | 18.7만 |
|---|
| 2025.10.24 | ₩35,555 | ₩35,716 | ₩35,448 | ₩35,488 | -0.19% | 28.8만 |
|---|
| 2025.10.23 | ₩35,475 | ₩35,716 | ₩35,475 | ₩35,515 | +0.11% | 52.3만 |
|---|
| 2025.10.22 | ₩34,779 | ₩35,140 | ₩34,618 | ₩35,113 | +0.96% | 29.8만 |
|---|
| 2025.10.21 | ₩35,006 | ₩35,006 | ₩34,457 | ₩34,698 | -0.88% | 37.2만 |
|---|
| 2025.10.20 | ₩35,194 | ₩35,488 | ₩35,100 | ₩35,475 | +0.80% | 24.8만 |
|---|
| 2025.10.17 | ₩35,100 | ₩35,194 | ₩34,738 | ₩35,194 | +0.27% | 25.2만 |
|---|
| 2025.10.16 | ₩35,073 | ₩35,180 | ₩34,915 | ₩35,113 | +0.11% | 66.3만 |
|---|
| 2025.10.15 | ₩34,805 | ₩34,910 | ₩34,752 | ₩34,899 | +0.27% | 38.7만 |
|---|
| 2025.10.14 | ₩34,738 | ₩34,792 | ₩34,456 | ₩34,792 | +0.15% | 107.6만 |
|---|
| 2025.10.13 | ₩34,645 | ₩34,804 | ₩34,618 | ₩34,792 | +0.43% | 16.8만 |
|---|
| 2025.10.10 | ₩34,484 | ₩34,551 | ₩34,136 | ₩34,296 | -0.54% | 43.7만 |
|---|