시장 데이터를 불러오는 중
전체 종목
Harbor Alpha Layering ETF 과거 주가
Harbor Alpha Layering ETF · HOLD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Harbor Alpha Layering ETF · HOLD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,561 | ₩46,438 | ₩41,634 | ₩45,318 | -0.53% | 12.9만 |
| 2026.10.08 | ₩44,457 | ₩44,457 | ₩44,457 | ₩44,457 | 0.00% | 100 |
| 2026.10.07 | ₩44,703 | ₩44,793 | ₩44,703 | ₩44,793 | +0.20% | 1.3천 |
| 2026.10.06 | ₩44,596 | ₩44,897 | ₩44,596 | ₩44,897 | +0.68% | 300 |
| 2026.10.05 | ₩44,549 | ₩44,549 | ₩44,549 | ₩44,549 | 0.00% | 100 |
| 2026.10.02 | ₩44,203 | ₩44,203 | ₩44,203 | ₩44,203 | 0.00% | 100 |
| 2026.10.01 | ₩44,013 | ₩44,013 | ₩43,993 | ₩44,010 | -0.01% | 300 |
| 2026.09.30 | ₩43,942 | ₩43,942 | ₩43,942 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,942 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩43,919 | ₩43,919 | ₩43,832 | ₩43,843 | -0.17% | 700 |
|---|
| 2026.09.28 | ₩43,725 | ₩43,725 | ₩43,725 | ₩43,725 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩44,168 | ₩44,168 | ₩44,168 | ₩44,168 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩44,261 | ₩44,261 | ₩44,261 | ₩44,261 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩44,042 | ₩44,042 | ₩44,042 | ₩44,042 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,665 | ₩43,926 | ₩43,665 | ₩43,848 | +0.42% | 600 |
|---|
| 2026.09.21 | ₩43,792 | ₩43,919 | ₩43,752 | ₩43,919 | +0.29% | 600 |
|---|
| 2026.09.18 | ₩43,705 | ₩43,892 | ₩43,705 | ₩43,892 | +0.43% | 400 |
|---|
| 2026.09.17 | ₩43,468 | ₩43,468 | ₩43,468 | ₩43,468 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩43,323 | ₩43,323 | ₩43,323 | ₩43,323 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩43,618 | ₩43,618 | ₩43,564 | ₩43,577 | -0.09% | 400 |
|---|
| 2026.09.14 | ₩43,557 | ₩43,560 | ₩43,557 | ₩43,560 | +0.01% | 200 |
|---|
| 2026.09.11 | ₩43,930 | ₩43,930 | ₩43,930 | ₩43,930 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩43,531 | ₩43,626 | ₩43,531 | ₩43,626 | +0.22% | 200 |
|---|
| 2026.09.09 | ₩43,242 | ₩43,242 | ₩43,242 | ₩43,242 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩43,068 | ₩43,068 | ₩43,068 | ₩43,068 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩43,437 | ₩43,437 | ₩43,437 | ₩43,437 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩43,410 | ₩43,410 | ₩43,410 | ₩43,410 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩43,202 | ₩43,256 | ₩43,202 | ₩43,209 | +0.02% | 1.1천 |
|---|
| 2026.09.01 | ₩43,001 | ₩43,175 | ₩42,996 | ₩42,996 | -0.01% | 3천 |
|---|
| 2026.08.31 | ₩43,171 | ₩43,171 | ₩43,171 | ₩43,171 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩43,241 | ₩43,241 | ₩43,241 | ₩43,241 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩43,309 | ₩43,363 | ₩43,309 | ₩43,363 | +0.12% | 100 |
|---|
| 2026.08.26 | ₩43,031 | ₩43,031 | ₩43,031 | ₩43,031 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩43,035 | ₩43,035 | ₩43,035 | ₩43,035 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩43,296 | ₩43,323 | ₩43,224 | ₩43,224 | -0.17% | 1.8천 |
|---|
| 2026.08.21 | ₩43,095 | ₩43,370 | ₩43,095 | ₩43,370 | +0.64% | 400 |
|---|
| 2026.08.20 | ₩42,855 | ₩42,855 | ₩42,855 | ₩42,855 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩42,740 | ₩42,740 | ₩42,740 | ₩42,740 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩42,626 | ₩42,626 | ₩42,526 | ₩42,526 | -0.24% | 100 |
|---|
| 2026.08.17 | ₩43,192 | ₩43,192 | ₩43,192 | ₩43,192 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩42,854 | ₩42,902 | ₩42,854 | ₩42,902 | +0.11% | 200 |
|---|
| 2026.08.13 | ₩42,815 | ₩42,815 | ₩42,815 | ₩42,815 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩43,122 | ₩43,122 | ₩43,122 | ₩43,122 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩42,780 | ₩42,780 | ₩42,780 | ₩42,780 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩43,059 | ₩43,059 | ₩43,059 | ₩43,059 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩42,961 | ₩43,090 | ₩42,948 | ₩43,090 | +0.30% | 1.2천 |
|---|
| 2026.08.06 | ₩42,760 | ₩42,760 | ₩42,727 | ₩42,727 | -0.08% | 400 |
|---|
| 2026.08.05 | ₩42,804 | ₩42,804 | ₩42,804 | ₩42,804 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩43,311 | ₩43,311 | ₩43,311 | ₩43,311 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩43,107 | ₩43,107 | ₩43,107 | ₩43,107 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩43,088 | ₩43,088 | ₩43,088 | ₩43,088 | 0.00% | 300 |
|---|
| 2026.07.30 | ₩42,412 | ₩42,522 | ₩42,412 | ₩42,522 | +0.26% | 600 |
|---|
| 2026.07.29 | ₩42,619 | ₩42,619 | ₩42,539 | ₩42,539 | -0.19% | 700 |
|---|
| 2026.07.28 | ₩42,599 | ₩42,599 | ₩42,579 | ₩42,579 | -0.05% | 300 |
|---|
| 2026.07.27 | ₩42,824 | ₩42,824 | ₩42,824 | ₩42,824 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩43,323 | ₩43,356 | ₩43,229 | ₩43,229 | -0.22% | 600 |
|---|
| 2026.07.23 | ₩43,638 | ₩43,638 | ₩43,638 | ₩43,638 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩43,376 | ₩43,376 | ₩43,359 | ₩43,359 | -0.04% | 400 |
|---|
| 2026.07.21 | ₩43,309 | ₩43,338 | ₩43,309 | ₩43,338 | +0.06% | 200 |
|---|
| 2026.07.20 | ₩42,626 | ₩42,807 | ₩42,626 | ₩42,807 | +0.42% | 600 |
|---|
| 2026.07.17 | ₩42,425 | ₩42,556 | ₩42,425 | ₩42,556 | +0.31% | 200 |
|---|
| 2026.07.16 | ₩42,988 | ₩42,988 | ₩42,783 | ₩42,783 | -0.48% | 600 |
|---|
| 2026.07.15 | ₩42,948 | ₩42,948 | ₩42,814 | ₩42,814 | -0.31% | 200 |
|---|
| 2026.07.14 | ₩42,934 | ₩43,149 | ₩42,934 | ₩43,066 | +0.31% | 400 |
|---|
| 2026.07.13 | ₩43,350 | ₩43,350 | ₩43,279 | ₩43,279 | -0.16% | 400 |
|---|
| 2026.07.10 | ₩43,663 | ₩43,813 | ₩43,663 | ₩43,813 | +0.34% | 300 |
|---|
| 2026.07.09 | ₩43,604 | ₩43,604 | ₩43,587 | ₩43,587 | -0.04% | 300 |
|---|
| 2026.07.08 | ₩43,368 | ₩43,368 | ₩43,368 | ₩43,368 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩43,062 | ₩43,062 | ₩43,062 | ₩43,062 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩42,944 | ₩42,944 | ₩42,944 | ₩42,944 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩42,602 | ₩42,602 | ₩42,602 | ₩42,602 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩43,403 | ₩43,403 | ₩43,074 | ₩43,074 | -0.76% | 300 |
|---|
| 2026.06.30 | ₩43,259 | ₩43,259 | ₩43,259 | ₩43,259 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩42,572 | ₩42,653 | ₩42,358 | ₩42,582 | +0.02% | 2.2천 |
|---|
| 2026.06.26 | ₩42,629 | ₩42,629 | ₩42,629 | ₩42,629 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩42,810 | ₩42,810 | ₩42,810 | ₩42,810 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩42,520 | ₩42,520 | ₩42,520 | ₩42,520 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩43,545 | ₩43,545 | ₩43,384 | ₩43,384 | -0.37% | 700 |
|---|
| 2026.06.22 | ₩44,328 | ₩44,328 | ₩44,328 | ₩44,328 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩44,269 | ₩44,269 | ₩44,269 | ₩44,269 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩44,201 | ₩44,450 | ₩44,194 | ₩44,450 | +0.56% | 300 |
|---|
| 2026.06.16 | ₩44,006 | ₩44,006 | ₩44,005 | ₩44,005 | -0.00% | 800 |
|---|
| 2026.06.15 | ₩44,600 | ₩44,600 | ₩44,600 | ₩44,600 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩44,207 | ₩44,400 | ₩44,207 | ₩44,400 | +0.44% | 400 |
|---|
| 2026.06.11 | ₩44,462 | ₩44,462 | ₩44,126 | ₩44,126 | -0.76% | 400 |
|---|
| 2026.06.10 | ₩44,435 | ₩44,435 | ₩44,036 | ₩44,036 | -0.90% | 200 |
|---|
| 2026.06.09 | ₩44,908 | ₩44,908 | ₩44,908 | ₩44,908 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩45,735 | ₩45,735 | ₩45,529 | ₩45,529 | -0.45% | 100 |
|---|
| 2026.06.05 | ₩45,815 | ₩45,815 | ₩45,317 | ₩45,317 | -1.09% | 1.1천 |
|---|
| 2026.06.04 | ₩46,445 | ₩46,445 | ₩46,432 | ₩46,436 | -0.02% | 1.4천 |
|---|
| 2026.06.03 | ₩46,539 | ₩46,552 | ₩46,499 | ₩46,499 | -0.09% | 1천 |
|---|
| 2026.06.02 | ₩46,398 | ₩46,521 | ₩46,398 | ₩46,521 | +0.27% | 500 |
|---|
| 2026.06.01 | ₩46,280 | ₩46,280 | ₩46,280 | ₩46,280 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩46,003 | ₩46,035 | ₩46,003 | ₩46,035 | +0.07% | 800 |
|---|
| 2026.05.28 | ₩45,952 | ₩45,952 | ₩45,952 | ₩45,952 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩45,675 | ₩45,802 | ₩45,675 | ₩45,802 | +0.28% | 200 |
|---|
| 2026.05.26 | ₩46,095 | ₩46,095 | ₩46,095 | ₩46,095 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩46,150 | ₩46,150 | ₩45,983 | ₩45,983 | -0.36% | 100 |
|---|
| 2026.05.21 | ₩45,918 | ₩45,918 | ₩45,918 | ₩45,918 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩45,748 | ₩45,771 | ₩45,735 | ₩45,771 | +0.05% | 1.1천 |
|---|
| 2026.05.19 | ₩45,902 | ₩45,902 | ₩45,902 | ₩45,902 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩45,771 | ₩45,771 | ₩45,771 | ₩45,771 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩45,928 | ₩45,928 | ₩45,928 | ₩45,928 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩45,989 | ₩46,204 | ₩45,976 | ₩46,204 | +0.47% | 4천 |
|---|
| 2026.05.13 | ₩45,882 | ₩45,933 | ₩45,855 | ₩45,855 | -0.06% | 1.8천 |
|---|
| 2026.05.12 | ₩45,480 | ₩45,606 | ₩45,480 | ₩45,606 | +0.28% | 200 |
|---|
| 2026.05.11 | ₩45,427 | ₩45,547 | ₩45,427 | ₩45,547 | +0.27% | 700 |
|---|
| 2026.05.08 | ₩45,098 | ₩45,098 | ₩45,098 | ₩45,098 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩44,683 | ₩44,853 | ₩44,683 | ₩44,853 | +0.38% | 500 |
|---|
| 2026.05.06 | ₩44,802 | ₩44,802 | ₩44,802 | ₩44,802 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩44,399 | ₩44,399 | ₩44,399 | ₩44,399 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩43,975 | ₩43,975 | ₩43,975 | ₩43,975 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩44,004 | ₩44,004 | ₩44,004 | ₩44,004 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩43,698 | ₩43,996 | ₩43,698 | ₩43,996 | +0.68% | 500 |
|---|
| 2026.04.29 | ₩43,376 | ₩43,994 | ₩43,376 | ₩43,994 | +1.42% | 300 |
|---|
| 2026.04.28 | ₩43,631 | ₩43,631 | ₩43,571 | ₩43,571 | -0.14% | 200 |
|---|
| 2026.04.27 | ₩43,764 | ₩43,764 | ₩43,764 | ₩43,764 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩43,551 | ₩43,611 | ₩43,551 | ₩43,611 | +0.14% | 100 |
|---|
| 2026.04.23 | ₩43,484 | ₩43,484 | ₩43,390 | ₩43,468 | -0.04% | 1.7천 |
|---|
| 2026.04.22 | ₩43,443 | ₩43,451 | ₩43,443 | ₩43,451 | +0.02% | 400 |
|---|
| 2026.04.21 | ₩43,188 | ₩43,188 | ₩42,885 | ₩42,885 | -0.70% | 300 |
|---|
| 2026.04.20 | ₩43,175 | ₩43,291 | ₩43,175 | ₩43,291 | +0.27% | 400 |
|---|
| 2026.04.17 | ₩42,720 | ₩43,283 | ₩42,720 | ₩43,209 | +1.14% | 1.1천 |
|---|
| 2026.04.16 | ₩43,039 | ₩43,039 | ₩43,039 | ₩43,039 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩42,873 | ₩42,873 | ₩42,873 | ₩42,873 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩42,613 | ₩42,794 | ₩42,613 | ₩42,794 | +0.42% | 800 |
|---|
| 2026.04.13 | ₩42,426 | ₩42,426 | ₩42,426 | ₩42,426 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩42,371 | ₩42,371 | ₩42,255 | ₩42,255 | -0.28% | 300 |
|---|
| 2026.04.09 | ₩42,255 | ₩42,284 | ₩42,170 | ₩42,284 | +0.07% | 1.3천 |
|---|
| 2026.04.08 | ₩41,941 | ₩41,941 | ₩41,941 | ₩41,941 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩41,259 | ₩41,456 | ₩41,259 | ₩41,456 | +0.48% | 700 |
|---|
| 2026.04.06 | ₩41,380 | ₩41,425 | ₩41,380 | ₩41,425 | +0.11% | 1.7천 |
|---|
| 2026.04.02 | ₩40,777 | ₩41,147 | ₩40,777 | ₩41,147 | +0.91% | 800 |
|---|
| 2026.04.01 | ₩41,029 | ₩41,029 | ₩41,029 | ₩41,029 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩40,134 | ₩40,534 | ₩40,134 | ₩40,534 | +1.00% | 900 |
|---|
| 2026.03.30 | ₩39,618 | ₩39,618 | ₩39,618 | ₩39,618 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩40,348 | ₩40,361 | ₩40,140 | ₩40,140 | -0.51% | 2.5천 |
|---|
| 2026.03.26 | ₩40,402 | ₩40,415 | ₩40,113 | ₩40,113 | -0.71% | 2.6천 |
|---|
| 2026.03.25 | ₩40,549 | ₩40,603 | ₩40,549 | ₩40,603 | +0.13% | 600 |
|---|
| 2026.03.24 | ₩40,060 | ₩40,060 | ₩40,060 | ₩40,060 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩40,026 | ₩40,079 | ₩39,866 | ₩40,079 | +0.13% | 1.2천 |
|---|
| 2026.03.20 | ₩40,292 | ₩40,292 | ₩40,292 | ₩40,292 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩41,025 | ₩41,306 | ₩41,025 | ₩41,306 | +0.69% | 400 |
|---|
| 2026.03.18 | ₩42,291 | ₩42,291 | ₩42,164 | ₩42,164 | -0.30% | 200 |
|---|
| 2026.03.17 | ₩42,669 | ₩42,669 | ₩42,669 | ₩42,669 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩41,983 | ₩42,445 | ₩41,983 | ₩42,445 | +1.10% | 4.8천 |
|---|
| 2026.03.13 | ₩41,882 | ₩41,882 | ₩41,882 | ₩41,882 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩42,572 | ₩42,586 | ₩42,235 | ₩42,235 | -0.79% | 1천 |
|---|
| 2026.03.11 | ₩42,706 | ₩42,706 | ₩42,706 | ₩42,706 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩42,929 | ₩42,929 | ₩42,929 | ₩42,929 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩42,505 | ₩42,827 | ₩42,479 | ₩42,827 | +0.76% | 2.7천 |
|---|
| 2026.03.06 | ₩42,566 | ₩42,881 | ₩42,566 | ₩42,835 | +0.63% | 1.7천 |
|---|
| 2026.03.05 | ₩42,036 | ₩42,266 | ₩42,036 | ₩42,266 | +0.55% | 700 |
|---|
| 2026.03.04 | ₩42,686 | ₩42,686 | ₩42,653 | ₩42,653 | -0.08% | 200 |
|---|
| 2026.03.03 | ₩42,117 | ₩42,392 | ₩42,117 | ₩42,392 | +0.65% | 1.9천 |
|---|
| 2026.03.02 | ₩42,981 | ₩43,142 | ₩42,981 | ₩43,139 | +0.37% | 1.7천 |
|---|
| 2026.02.27 | ₩43,082 | ₩43,283 | ₩43,082 | ₩43,283 | +0.47% | 800 |
|---|
| 2026.02.26 | ₩42,921 | ₩43,016 | ₩42,921 | ₩43,016 | +0.22% | 1.5천 |
|---|
| 2026.02.25 | ₩42,961 | ₩43,094 | ₩42,961 | ₩43,094 | +0.31% | 2천 |
|---|
| 2026.02.24 | ₩42,733 | ₩42,867 | ₩42,733 | ₩42,820 | +0.20% | 1.4천 |
|---|
| 2026.02.23 | ₩42,827 | ₩42,827 | ₩42,626 | ₩42,676 | -0.35% | 1.1천 |
|---|
| 2026.02.20 | ₩42,647 | ₩42,647 | ₩42,647 | ₩42,647 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩42,264 | ₩42,318 | ₩42,264 | ₩42,314 | +0.12% | 2.1천 |
|---|
| 2026.02.18 | ₩42,492 | ₩42,519 | ₩42,291 | ₩42,291 | -0.47% | 1.1천 |
|---|
| 2026.02.17 | ₩41,996 | ₩42,097 | ₩41,755 | ₩42,097 | +0.24% | 2.9천 |
|---|
| 2026.02.13 | ₩42,331 | ₩42,438 | ₩42,331 | ₩42,405 | +0.17% | 1.9천 |
|---|
| 2026.02.12 | ₩42,526 | ₩42,526 | ₩41,897 | ₩41,897 | -1.48% | 1.1천 |
|---|
| 2026.02.11 | ₩42,477 | ₩42,477 | ₩42,477 | ₩42,477 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩42,425 | ₩42,425 | ₩42,157 | ₩42,165 | -0.61% | 1.7천 |
|---|
| 2026.02.09 | ₩42,144 | ₩42,284 | ₩42,144 | ₩42,275 | +0.31% | 1.2천 |
|---|
| 2026.02.06 | ₩41,514 | ₩41,514 | ₩41,500 | ₩41,500 | -0.03% | 200 |
|---|
| 2026.02.05 | ₩40,683 | ₩40,683 | ₩40,347 | ₩40,347 | -0.83% | 3.8천 |
|---|
| 2026.02.04 | ₩42,075 | ₩42,075 | ₩41,391 | ₩41,391 | -1.63% | 2.1천 |
|---|
| 2026.02.03 | ₩42,077 | ₩42,077 | ₩41,661 | ₩41,837 | -0.57% | 1.7천 |
|---|
| 2026.02.02 | ₩41,511 | ₩41,511 | ₩41,511 | ₩41,511 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩42,264 | ₩42,264 | ₩41,320 | ₩41,320 | -2.24% | 900 |
|---|
| 2026.01.29 | ₩43,671 | ₩43,671 | ₩43,082 | ₩43,439 | -0.53% | 600 |
|---|
| 2026.01.28 | ₩43,577 | ₩43,762 | ₩43,551 | ₩43,762 | +0.42% | 300 |
|---|
| 2026.01.27 | ₩43,347 | ₩43,347 | ₩43,347 | ₩43,347 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩42,827 | ₩42,861 | ₩42,714 | ₩42,714 | -0.26% | 1.4천 |
|---|
| 2026.01.23 | ₩42,150 | ₩44,282 | ₩42,150 | ₩42,393 | +0.58% | 5.3천 |
|---|
| 2026.01.22 | ₩42,217 | ₩42,329 | ₩42,217 | ₩42,329 | +0.26% | 1.9천 |
|---|
| 2026.01.21 | ₩41,433 | ₩41,645 | ₩41,433 | ₩41,617 | +0.44% | 1.3천 |
|---|
| 2026.01.20 | ₩41,112 | ₩41,112 | ₩40,871 | ₩40,920 | -0.47% | 9.3만 |
|---|
| 2026.01.16 | ₩41,199 | ₩41,199 | ₩41,199 | ₩41,199 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩41,377 | ₩41,377 | ₩41,377 | ₩41,377 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩41,813 | ₩41,813 | ₩41,813 | ₩41,813 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩41,684 | ₩41,684 | ₩41,684 | ₩41,684 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩41,943 | ₩41,943 | ₩41,943 | ₩41,943 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩41,567 | ₩41,739 | ₩41,567 | ₩41,739 | +0.41% | 600 |
|---|
| 2026.01.08 | ₩41,554 | ₩41,554 | ₩41,530 | ₩41,530 | -0.06% | 500 |
|---|
| 2026.01.07 | ₩42,010 | ₩42,010 | ₩41,807 | ₩41,807 | -0.48% | 1.1천 |
|---|
| 2026.01.06 | ₩41,923 | ₩41,923 | ₩41,923 | ₩41,923 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩41,340 | ₩41,543 | ₩41,340 | ₩41,543 | +0.49% | 500 |
|---|
| 2026.01.02 | ₩40,998 | ₩40,998 | ₩40,951 | ₩40,990 | -0.02% | 1.4천 |
|---|
| 2025.12.31 | ₩40,790 | ₩40,790 | ₩40,790 | ₩40,790 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩41,062 | ₩41,062 | ₩41,062 | ₩41,062 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩41,232 | ₩41,232 | ₩40,976 | ₩40,976 | -0.62% | 1.1천 |
|---|
| 2025.12.26 | ₩42,103 | ₩42,103 | ₩42,103 | ₩42,103 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩41,460 | ₩41,642 | ₩41,460 | ₩41,642 | +0.44% | 200 |
|---|
| 2025.12.23 | ₩41,610 | ₩41,610 | ₩41,610 | ₩41,610 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩41,575 | ₩41,575 | ₩41,575 | ₩41,575 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩41,085 | ₩41,337 | ₩41,085 | ₩41,337 | +0.61% | 1천 |
|---|
| 2025.12.18 | ₩43,876 | ₩43,876 | ₩43,876 | ₩43,876 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩43,397 | ₩43,397 | ₩43,397 | ₩43,397 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩43,805 | ₩43,805 | ₩43,738 | ₩43,738 | -0.15% | 300 |
|---|
| 2025.12.15 | ₩43,844 | ₩43,844 | ₩43,844 | ₩43,844 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩44,004 | ₩44,004 | ₩43,907 | ₩43,907 | -0.22% | 300 |
|---|
| 2025.12.11 | ₩44,063 | ₩44,063 | ₩44,063 | ₩44,063 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩43,955 | ₩43,955 | ₩43,955 | ₩43,955 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩43,652 | ₩43,652 | ₩43,652 | ₩43,652 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩43,561 | ₩43,561 | ₩43,561 | ₩43,561 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩43,765 | ₩43,765 | ₩43,652 | ₩43,652 | -0.26% | 200 |
|---|
| 2025.12.04 | ₩43,899 | ₩43,899 | ₩43,899 | ₩43,899 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩43,855 | ₩44,096 | ₩43,855 | ₩44,096 | +0.55% | 500 |
|---|
| 2025.12.02 | ₩44,089 | ₩44,089 | ₩44,089 | ₩44,089 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩43,912 | ₩43,954 | ₩43,912 | ₩43,954 | +0.09% | 700 |
|---|
| 2025.11.28 | ₩44,444 | ₩44,444 | ₩44,444 | ₩44,444 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩44,434 | ₩44,434 | ₩44,434 | ₩44,434 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩44,245 | ₩44,245 | ₩44,245 | ₩44,245 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩43,685 | ₩44,101 | ₩43,685 | ₩44,101 | +0.95% | 1천 |
|---|
| 2025.11.21 | ₩43,350 | ₩43,350 | ₩43,272 | ₩43,272 | -0.18% | 1.3천 |
|---|
| 2025.11.20 | ₩43,319 | ₩43,319 | ₩43,319 | ₩43,319 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩43,551 | ₩43,746 | ₩43,470 | ₩43,746 | +0.45% | 700 |
|---|
| 2025.11.18 | ₩43,041 | ₩43,256 | ₩43,041 | ₩43,228 | +0.43% | 200 |
|---|
| 2025.11.17 | ₩43,221 | ₩43,221 | ₩43,221 | ₩43,221 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩43,791 | ₩43,791 | ₩43,791 | ₩43,791 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩44,944 | ₩44,944 | ₩44,142 | ₩44,142 | -1.79% | 300 |
|---|
| 2025.11.12 | ₩45,250 | ₩45,250 | ₩45,250 | ₩45,250 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩44,716 | ₩44,913 | ₩44,716 | ₩44,913 | +0.44% | 400 |
|---|
| 2025.11.10 | ₩44,611 | ₩44,611 | ₩44,611 | ₩44,611 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩43,631 | ₩43,824 | ₩43,551 | ₩43,824 | +0.44% | 1.5천 |
|---|
| 2025.11.06 | ₩44,046 | ₩44,046 | ₩43,953 | ₩43,953 | -0.21% | 1.3천 |
|---|
| 2025.11.05 | ₩44,304 | ₩44,304 | ₩44,304 | ₩44,304 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩44,073 | ₩44,097 | ₩44,073 | ₩44,097 | +0.05% | 600 |
|---|
| 2025.11.03 | ₩44,495 | ₩44,495 | ₩44,495 | ₩44,495 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩44,541 | ₩44,541 | ₩44,541 | ₩44,541 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩44,415 | ₩44,415 | ₩44,415 | ₩44,415 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩45,105 | ₩45,105 | ₩44,505 | ₩44,505 | -1.33% | 600 |
|---|
| 2025.10.28 | ₩44,777 | ₩44,777 | ₩44,777 | ₩44,777 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩44,582 | ₩44,735 | ₩44,582 | ₩44,735 | +0.34% | 300 |
|---|
| 2025.10.24 | ₩44,676 | ₩44,750 | ₩44,653 | ₩44,653 | -0.05% | 200 |
|---|
| 2025.10.23 | ₩44,230 | ₩44,230 | ₩44,230 | ₩44,230 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩44,006 | ₩44,006 | ₩43,959 | ₩43,959 | -0.11% | 200 |
|---|
| 2025.10.21 | ₩44,690 | ₩44,743 | ₩44,623 | ₩44,635 | -0.12% | 4.4천 |
|---|
| 2025.10.20 | ₩44,716 | ₩45,215 | ₩44,716 | ₩45,215 | +1.11% | 1.8천 |
|---|
| 2025.10.17 | ₩44,060 | ₩44,163 | ₩43,953 | ₩44,163 | +0.23% | 2천 |
|---|
| 2025.10.16 | ₩44,462 | ₩44,467 | ₩44,462 | ₩44,467 | +0.01% | 1.2천 |
|---|
| 2025.10.15 | ₩44,314 | ₩44,589 | ₩44,132 | ₩44,132 | -0.41% | 700 |
|---|
| 2025.10.14 | ₩43,524 | ₩43,898 | ₩43,524 | ₩43,898 | +0.86% | 600 |
|---|
| 2025.10.13 | ₩43,323 | ₩43,738 | ₩43,323 | ₩43,738 | +0.96% | 1.4천 |
|---|
| 2025.10.10 | ₩43,551 | ₩43,658 | ₩42,637 | ₩42,637 | -2.10% | 1.1천 |
|---|