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 | ₩45,485 | ₩46,361 | ₩41,565 | ₩45,242 | -0.53% | 12.9만 |
| 2026.10.08 | ₩44,382 | ₩44,382 | ₩44,382 | ₩44,382 | 0.00% | 100 |
| 2026.10.07 | ₩44,628 | ₩44,718 | ₩44,628 | ₩44,718 | +0.20% | 1.3천 |
| 2026.10.06 | ₩44,521 | ₩44,822 | ₩44,521 | ₩44,822 | +0.68% | 300 |
| 2026.10.05 | ₩44,474 | ₩44,474 | ₩44,474 | ₩44,474 | 0.00% | 100 |
| 2026.10.02 | ₩44,129 | ₩44,129 | ₩44,129 | ₩44,129 | 0.00% | 100 |
| 2026.10.01 | ₩43,939 | ₩43,939 | ₩43,919 | ₩43,937 | -0.01% | 300 |
| 2026.09.30 | ₩43,868 | ₩43,868 | ₩43,868 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,868 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩43,846 | ₩43,846 | ₩43,759 | ₩43,769 | -0.17% | 700 |
|---|
| 2026.09.28 | ₩43,652 | ₩43,652 | ₩43,652 | ₩43,652 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩44,095 | ₩44,095 | ₩44,095 | ₩44,095 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩44,187 | ₩44,187 | ₩44,187 | ₩44,187 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩43,969 | ₩43,969 | ₩43,969 | ₩43,969 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,592 | ₩43,852 | ₩43,592 | ₩43,775 | +0.42% | 600 |
|---|
| 2026.09.21 | ₩43,719 | ₩43,846 | ₩43,679 | ₩43,846 | +0.29% | 600 |
|---|
| 2026.09.18 | ₩43,632 | ₩43,819 | ₩43,632 | ₩43,819 | +0.43% | 400 |
|---|
| 2026.09.17 | ₩43,395 | ₩43,395 | ₩43,395 | ₩43,395 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩43,250 | ₩43,250 | ₩43,250 | ₩43,250 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩43,545 | ₩43,545 | ₩43,491 | ₩43,505 | -0.09% | 400 |
|---|
| 2026.09.14 | ₩43,485 | ₩43,487 | ₩43,485 | ₩43,487 | +0.01% | 200 |
|---|
| 2026.09.11 | ₩43,856 | ₩43,856 | ₩43,856 | ₩43,856 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩43,458 | ₩43,553 | ₩43,458 | ₩43,553 | +0.22% | 200 |
|---|
| 2026.09.09 | ₩43,170 | ₩43,170 | ₩43,170 | ₩43,170 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩42,996 | ₩42,996 | ₩42,996 | ₩42,996 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩43,364 | ₩43,364 | ₩43,364 | ₩43,364 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩43,337 | ₩43,337 | ₩43,337 | ₩43,337 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩43,130 | ₩43,184 | ₩43,130 | ₩43,137 | +0.02% | 1.1천 |
|---|
| 2026.09.01 | ₩42,929 | ₩43,103 | ₩42,924 | ₩42,924 | -0.01% | 3천 |
|---|
| 2026.08.31 | ₩43,099 | ₩43,099 | ₩43,099 | ₩43,099 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩43,169 | ₩43,169 | ₩43,169 | ₩43,169 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩43,237 | ₩43,291 | ₩43,237 | ₩43,291 | +0.12% | 100 |
|---|
| 2026.08.26 | ₩42,959 | ₩42,959 | ₩42,959 | ₩42,959 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩42,963 | ₩42,963 | ₩42,963 | ₩42,963 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩43,224 | ₩43,250 | ₩43,151 | ₩43,151 | -0.17% | 1.8천 |
|---|
| 2026.08.21 | ₩43,023 | ₩43,297 | ₩43,023 | ₩43,297 | +0.64% | 400 |
|---|
| 2026.08.20 | ₩42,784 | ₩42,784 | ₩42,784 | ₩42,784 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩42,668 | ₩42,668 | ₩42,668 | ₩42,668 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩42,555 | ₩42,555 | ₩42,454 | ₩42,454 | -0.24% | 100 |
|---|
| 2026.08.17 | ₩43,119 | ₩43,119 | ₩43,119 | ₩43,119 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩42,782 | ₩42,830 | ₩42,782 | ₩42,830 | +0.11% | 200 |
|---|
| 2026.08.13 | ₩42,743 | ₩42,743 | ₩42,743 | ₩42,743 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩43,050 | ₩43,050 | ₩43,050 | ₩43,050 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩42,709 | ₩42,709 | ₩42,709 | ₩42,709 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩42,987 | ₩42,987 | ₩42,987 | ₩42,987 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩42,889 | ₩43,018 | ₩42,876 | ₩43,018 | +0.30% | 1.2천 |
|---|
| 2026.08.06 | ₩42,689 | ₩42,689 | ₩42,655 | ₩42,655 | -0.08% | 400 |
|---|
| 2026.08.05 | ₩42,733 | ₩42,733 | ₩42,733 | ₩42,733 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩43,238 | ₩43,238 | ₩43,238 | ₩43,238 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩43,035 | ₩43,035 | ₩43,035 | ₩43,035 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩43,016 | ₩43,016 | ₩43,016 | ₩43,016 | 0.00% | 300 |
|---|
| 2026.07.30 | ₩42,341 | ₩42,450 | ₩42,341 | ₩42,450 | +0.26% | 600 |
|---|
| 2026.07.29 | ₩42,548 | ₩42,548 | ₩42,468 | ₩42,468 | -0.19% | 700 |
|---|
| 2026.07.28 | ₩42,528 | ₩42,528 | ₩42,508 | ₩42,508 | -0.05% | 300 |
|---|
| 2026.07.27 | ₩42,753 | ₩42,753 | ₩42,753 | ₩42,753 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩43,250 | ₩43,284 | ₩43,157 | ₩43,157 | -0.22% | 600 |
|---|
| 2026.07.23 | ₩43,565 | ₩43,565 | ₩43,565 | ₩43,565 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩43,304 | ₩43,304 | ₩43,287 | ₩43,287 | -0.04% | 400 |
|---|
| 2026.07.21 | ₩43,237 | ₩43,265 | ₩43,237 | ₩43,265 | +0.06% | 200 |
|---|
| 2026.07.20 | ₩42,555 | ₩42,735 | ₩42,555 | ₩42,735 | +0.42% | 600 |
|---|
| 2026.07.17 | ₩42,354 | ₩42,485 | ₩42,354 | ₩42,485 | +0.31% | 200 |
|---|
| 2026.07.16 | ₩42,916 | ₩42,916 | ₩42,711 | ₩42,711 | -0.48% | 600 |
|---|
| 2026.07.15 | ₩42,876 | ₩42,876 | ₩42,742 | ₩42,742 | -0.31% | 200 |
|---|
| 2026.07.14 | ₩42,862 | ₩43,077 | ₩42,862 | ₩42,994 | +0.31% | 400 |
|---|
| 2026.07.13 | ₩43,277 | ₩43,277 | ₩43,206 | ₩43,206 | -0.16% | 400 |
|---|
| 2026.07.10 | ₩43,590 | ₩43,740 | ₩43,590 | ₩43,740 | +0.34% | 300 |
|---|
| 2026.07.09 | ₩43,531 | ₩43,531 | ₩43,514 | ₩43,514 | -0.04% | 300 |
|---|
| 2026.07.08 | ₩43,296 | ₩43,296 | ₩43,296 | ₩43,296 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩42,990 | ₩42,990 | ₩42,990 | ₩42,990 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩42,872 | ₩42,872 | ₩42,872 | ₩42,872 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩42,531 | ₩42,531 | ₩42,531 | ₩42,531 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩43,331 | ₩43,331 | ₩43,002 | ₩43,002 | -0.76% | 300 |
|---|
| 2026.06.30 | ₩43,186 | ₩43,186 | ₩43,186 | ₩43,186 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩42,501 | ₩42,582 | ₩42,287 | ₩42,511 | +0.02% | 2.2천 |
|---|
| 2026.06.26 | ₩42,557 | ₩42,557 | ₩42,557 | ₩42,557 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩42,738 | ₩42,738 | ₩42,738 | ₩42,738 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩42,449 | ₩42,449 | ₩42,449 | ₩42,449 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩43,472 | ₩43,472 | ₩43,312 | ₩43,312 | -0.37% | 700 |
|---|
| 2026.06.22 | ₩44,254 | ₩44,254 | ₩44,254 | ₩44,254 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩44,195 | ₩44,195 | ₩44,195 | ₩44,195 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩44,127 | ₩44,376 | ₩44,120 | ₩44,376 | +0.56% | 300 |
|---|
| 2026.06.16 | ₩43,933 | ₩43,933 | ₩43,931 | ₩43,931 | -0.00% | 800 |
|---|
| 2026.06.15 | ₩44,525 | ₩44,525 | ₩44,525 | ₩44,525 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩44,133 | ₩44,326 | ₩44,133 | ₩44,326 | +0.44% | 400 |
|---|
| 2026.06.11 | ₩44,388 | ₩44,388 | ₩44,052 | ₩44,052 | -0.76% | 400 |
|---|
| 2026.06.10 | ₩44,361 | ₩44,361 | ₩43,962 | ₩43,962 | -0.90% | 200 |
|---|
| 2026.06.09 | ₩44,833 | ₩44,833 | ₩44,833 | ₩44,833 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩45,658 | ₩45,658 | ₩45,452 | ₩45,452 | -0.45% | 100 |
|---|
| 2026.06.05 | ₩45,739 | ₩45,739 | ₩45,241 | ₩45,241 | -1.09% | 1.1천 |
|---|
| 2026.06.04 | ₩46,367 | ₩46,367 | ₩46,354 | ₩46,358 | -0.02% | 1.4천 |
|---|
| 2026.06.03 | ₩46,461 | ₩46,474 | ₩46,421 | ₩46,421 | -0.09% | 1천 |
|---|
| 2026.06.02 | ₩46,321 | ₩46,444 | ₩46,321 | ₩46,444 | +0.27% | 500 |
|---|
| 2026.06.01 | ₩46,203 | ₩46,203 | ₩46,203 | ₩46,203 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩45,926 | ₩45,958 | ₩45,926 | ₩45,958 | +0.07% | 800 |
|---|
| 2026.05.28 | ₩45,875 | ₩45,875 | ₩45,875 | ₩45,875 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩45,598 | ₩45,725 | ₩45,598 | ₩45,725 | +0.28% | 200 |
|---|
| 2026.05.26 | ₩46,018 | ₩46,018 | ₩46,018 | ₩46,018 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩46,073 | ₩46,073 | ₩45,906 | ₩45,906 | -0.36% | 100 |
|---|
| 2026.05.21 | ₩45,842 | ₩45,842 | ₩45,842 | ₩45,842 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩45,672 | ₩45,695 | ₩45,658 | ₩45,695 | +0.05% | 1.1천 |
|---|
| 2026.05.19 | ₩45,826 | ₩45,826 | ₩45,826 | ₩45,826 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩45,695 | ₩45,695 | ₩45,695 | ₩45,695 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩45,851 | ₩45,851 | ₩45,851 | ₩45,851 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩45,913 | ₩46,127 | ₩45,899 | ₩46,127 | +0.47% | 4천 |
|---|
| 2026.05.13 | ₩45,806 | ₩45,856 | ₩45,779 | ₩45,779 | -0.06% | 1.8천 |
|---|
| 2026.05.12 | ₩45,404 | ₩45,530 | ₩45,404 | ₩45,530 | +0.28% | 200 |
|---|
| 2026.05.11 | ₩45,351 | ₩45,471 | ₩45,351 | ₩45,471 | +0.27% | 700 |
|---|
| 2026.05.08 | ₩45,023 | ₩45,023 | ₩45,023 | ₩45,023 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩44,608 | ₩44,778 | ₩44,608 | ₩44,778 | +0.38% | 500 |
|---|
| 2026.05.06 | ₩44,727 | ₩44,727 | ₩44,727 | ₩44,727 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩44,325 | ₩44,325 | ₩44,325 | ₩44,325 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩43,902 | ₩43,902 | ₩43,902 | ₩43,902 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩43,930 | ₩43,930 | ₩43,930 | ₩43,930 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩43,625 | ₩43,922 | ₩43,625 | ₩43,922 | +0.68% | 500 |
|---|
| 2026.04.29 | ₩43,304 | ₩43,921 | ₩43,304 | ₩43,921 | +1.42% | 300 |
|---|
| 2026.04.28 | ₩43,558 | ₩43,558 | ₩43,498 | ₩43,498 | -0.14% | 200 |
|---|
| 2026.04.27 | ₩43,691 | ₩43,691 | ₩43,691 | ₩43,691 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩43,478 | ₩43,538 | ₩43,478 | ₩43,538 | +0.14% | 100 |
|---|
| 2026.04.23 | ₩43,411 | ₩43,411 | ₩43,317 | ₩43,395 | -0.04% | 1.7천 |
|---|
| 2026.04.22 | ₩43,371 | ₩43,379 | ₩43,371 | ₩43,379 | +0.02% | 400 |
|---|
| 2026.04.21 | ₩43,115 | ₩43,115 | ₩42,813 | ₩42,813 | -0.70% | 300 |
|---|
| 2026.04.20 | ₩43,103 | ₩43,218 | ₩43,103 | ₩43,218 | +0.27% | 400 |
|---|
| 2026.04.17 | ₩42,648 | ₩43,210 | ₩42,648 | ₩43,137 | +1.14% | 1.1천 |
|---|
| 2026.04.16 | ₩42,967 | ₩42,967 | ₩42,967 | ₩42,967 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩42,801 | ₩42,801 | ₩42,801 | ₩42,801 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩42,541 | ₩42,722 | ₩42,541 | ₩42,722 | +0.42% | 800 |
|---|
| 2026.04.13 | ₩42,355 | ₩42,355 | ₩42,355 | ₩42,355 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩42,301 | ₩42,301 | ₩42,184 | ₩42,184 | -0.28% | 300 |
|---|
| 2026.04.09 | ₩42,184 | ₩42,214 | ₩42,100 | ₩42,214 | +0.07% | 1.3천 |
|---|
| 2026.04.08 | ₩41,871 | ₩41,871 | ₩41,871 | ₩41,871 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩41,190 | ₩41,387 | ₩41,190 | ₩41,387 | +0.48% | 700 |
|---|
| 2026.04.06 | ₩41,311 | ₩41,356 | ₩41,311 | ₩41,356 | +0.11% | 1.7천 |
|---|
| 2026.04.02 | ₩40,709 | ₩41,078 | ₩40,709 | ₩41,078 | +0.91% | 800 |
|---|
| 2026.04.01 | ₩40,960 | ₩40,960 | ₩40,960 | ₩40,960 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩40,067 | ₩40,467 | ₩40,067 | ₩40,467 | +1.00% | 900 |
|---|
| 2026.03.30 | ₩39,551 | ₩39,551 | ₩39,551 | ₩39,551 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩40,281 | ₩40,294 | ₩40,073 | ₩40,073 | -0.51% | 2.5천 |
|---|
| 2026.03.26 | ₩40,334 | ₩40,347 | ₩40,046 | ₩40,046 | -0.71% | 2.6천 |
|---|
| 2026.03.25 | ₩40,481 | ₩40,535 | ₩40,481 | ₩40,535 | +0.13% | 600 |
|---|
| 2026.03.24 | ₩39,993 | ₩39,993 | ₩39,993 | ₩39,993 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩39,959 | ₩40,012 | ₩39,799 | ₩40,012 | +0.13% | 1.2천 |
|---|
| 2026.03.20 | ₩40,224 | ₩40,224 | ₩40,224 | ₩40,224 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩40,956 | ₩41,237 | ₩40,956 | ₩41,237 | +0.69% | 400 |
|---|
| 2026.03.18 | ₩42,220 | ₩42,220 | ₩42,093 | ₩42,093 | -0.30% | 200 |
|---|
| 2026.03.17 | ₩42,598 | ₩42,598 | ₩42,598 | ₩42,598 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩41,913 | ₩42,374 | ₩41,913 | ₩42,374 | +1.10% | 4.8천 |
|---|
| 2026.03.13 | ₩41,812 | ₩41,812 | ₩41,812 | ₩41,812 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩42,501 | ₩42,515 | ₩42,164 | ₩42,164 | -0.79% | 1천 |
|---|
| 2026.03.11 | ₩42,635 | ₩42,635 | ₩42,635 | ₩42,635 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩42,857 | ₩42,857 | ₩42,857 | ₩42,857 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩42,434 | ₩42,755 | ₩42,408 | ₩42,755 | +0.76% | 2.7천 |
|---|
| 2026.03.06 | ₩42,495 | ₩42,809 | ₩42,495 | ₩42,763 | +0.63% | 1.7천 |
|---|
| 2026.03.05 | ₩41,966 | ₩42,195 | ₩41,966 | ₩42,195 | +0.55% | 700 |
|---|
| 2026.03.04 | ₩42,615 | ₩42,615 | ₩42,582 | ₩42,582 | -0.08% | 200 |
|---|
| 2026.03.03 | ₩42,046 | ₩42,321 | ₩42,046 | ₩42,321 | +0.65% | 1.9천 |
|---|
| 2026.03.02 | ₩42,909 | ₩43,070 | ₩42,909 | ₩43,067 | +0.37% | 1.7천 |
|---|
| 2026.02.27 | ₩43,010 | ₩43,210 | ₩43,010 | ₩43,210 | +0.47% | 800 |
|---|
| 2026.02.26 | ₩42,849 | ₩42,944 | ₩42,849 | ₩42,944 | +0.22% | 1.5천 |
|---|
| 2026.02.25 | ₩42,889 | ₩43,022 | ₩42,889 | ₩43,022 | +0.31% | 2천 |
|---|
| 2026.02.24 | ₩42,662 | ₩42,796 | ₩42,662 | ₩42,749 | +0.20% | 1.4천 |
|---|
| 2026.02.23 | ₩42,755 | ₩42,755 | ₩42,555 | ₩42,604 | -0.35% | 1.1천 |
|---|
| 2026.02.20 | ₩42,576 | ₩42,576 | ₩42,576 | ₩42,576 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩42,194 | ₩42,247 | ₩42,194 | ₩42,243 | +0.12% | 2.1천 |
|---|
| 2026.02.18 | ₩42,421 | ₩42,448 | ₩42,220 | ₩42,220 | -0.47% | 1.1천 |
|---|
| 2026.02.17 | ₩41,926 | ₩42,026 | ₩41,685 | ₩42,026 | +0.24% | 2.9천 |
|---|
| 2026.02.13 | ₩42,260 | ₩42,367 | ₩42,260 | ₩42,334 | +0.17% | 1.9천 |
|---|
| 2026.02.12 | ₩42,454 | ₩42,454 | ₩41,827 | ₩41,827 | -1.48% | 1.1천 |
|---|
| 2026.02.11 | ₩42,406 | ₩42,406 | ₩42,406 | ₩42,406 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩42,354 | ₩42,354 | ₩42,087 | ₩42,095 | -0.61% | 1.7천 |
|---|
| 2026.02.09 | ₩42,073 | ₩42,214 | ₩42,073 | ₩42,204 | +0.31% | 1.2천 |
|---|
| 2026.02.06 | ₩41,444 | ₩41,444 | ₩41,431 | ₩41,431 | -0.03% | 200 |
|---|
| 2026.02.05 | ₩40,615 | ₩40,615 | ₩40,279 | ₩40,279 | -0.83% | 3.8천 |
|---|
| 2026.02.04 | ₩42,005 | ₩42,005 | ₩41,321 | ₩41,321 | -1.63% | 2.1천 |
|---|
| 2026.02.03 | ₩42,006 | ₩42,006 | ₩41,592 | ₩41,767 | -0.57% | 1.7천 |
|---|
| 2026.02.02 | ₩41,442 | ₩41,442 | ₩41,442 | ₩41,442 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩42,194 | ₩42,194 | ₩41,250 | ₩41,250 | -2.24% | 900 |
|---|
| 2026.01.29 | ₩43,598 | ₩43,598 | ₩43,010 | ₩43,367 | -0.53% | 600 |
|---|
| 2026.01.28 | ₩43,505 | ₩43,689 | ₩43,478 | ₩43,689 | +0.42% | 300 |
|---|
| 2026.01.27 | ₩43,275 | ₩43,275 | ₩43,275 | ₩43,275 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩42,755 | ₩42,789 | ₩42,643 | ₩42,643 | -0.26% | 1.4천 |
|---|
| 2026.01.23 | ₩42,080 | ₩44,208 | ₩42,080 | ₩42,322 | +0.58% | 5.3천 |
|---|
| 2026.01.22 | ₩42,147 | ₩42,258 | ₩42,147 | ₩42,258 | +0.26% | 1.9천 |
|---|
| 2026.01.21 | ₩41,364 | ₩41,576 | ₩41,364 | ₩41,547 | +0.44% | 1.3천 |
|---|
| 2026.01.20 | ₩41,043 | ₩41,043 | ₩40,802 | ₩40,852 | -0.47% | 9.3만 |
|---|
| 2026.01.16 | ₩41,130 | ₩41,130 | ₩41,130 | ₩41,130 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩41,308 | ₩41,308 | ₩41,308 | ₩41,308 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩41,743 | ₩41,743 | ₩41,743 | ₩41,743 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩41,614 | ₩41,614 | ₩41,614 | ₩41,614 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩41,873 | ₩41,873 | ₩41,873 | ₩41,873 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩41,498 | ₩41,669 | ₩41,498 | ₩41,669 | +0.41% | 600 |
|---|
| 2026.01.08 | ₩41,485 | ₩41,485 | ₩41,460 | ₩41,460 | -0.06% | 500 |
|---|
| 2026.01.07 | ₩41,939 | ₩41,939 | ₩41,737 | ₩41,737 | -0.48% | 1.1천 |
|---|
| 2026.01.06 | ₩41,852 | ₩41,852 | ₩41,852 | ₩41,852 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩41,271 | ₩41,474 | ₩41,271 | ₩41,474 | +0.49% | 500 |
|---|
| 2026.01.02 | ₩40,929 | ₩40,929 | ₩40,883 | ₩40,921 | -0.02% | 1.4천 |
|---|
| 2025.12.31 | ₩40,722 | ₩40,722 | ₩40,722 | ₩40,722 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩40,994 | ₩40,994 | ₩40,994 | ₩40,994 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩41,163 | ₩41,163 | ₩40,908 | ₩40,908 | -0.62% | 1.1천 |
|---|
| 2025.12.26 | ₩42,033 | ₩42,033 | ₩42,033 | ₩42,033 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩41,391 | ₩41,573 | ₩41,391 | ₩41,573 | +0.44% | 200 |
|---|
| 2025.12.23 | ₩41,541 | ₩41,541 | ₩41,541 | ₩41,541 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩41,506 | ₩41,506 | ₩41,506 | ₩41,506 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩41,016 | ₩41,268 | ₩41,016 | ₩41,268 | +0.61% | 1천 |
|---|
| 2025.12.18 | ₩43,803 | ₩43,803 | ₩43,803 | ₩43,803 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩43,324 | ₩43,324 | ₩43,324 | ₩43,324 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩43,732 | ₩43,732 | ₩43,665 | ₩43,665 | -0.15% | 300 |
|---|
| 2025.12.15 | ₩43,771 | ₩43,771 | ₩43,771 | ₩43,771 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩43,930 | ₩43,930 | ₩43,834 | ₩43,834 | -0.22% | 300 |
|---|
| 2025.12.11 | ₩43,989 | ₩43,989 | ₩43,989 | ₩43,989 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩43,882 | ₩43,882 | ₩43,882 | ₩43,882 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩43,580 | ₩43,580 | ₩43,580 | ₩43,580 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩43,489 | ₩43,489 | ₩43,489 | ₩43,489 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩43,692 | ₩43,692 | ₩43,580 | ₩43,580 | -0.26% | 200 |
|---|
| 2025.12.04 | ₩43,826 | ₩43,826 | ₩43,826 | ₩43,826 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩43,782 | ₩44,022 | ₩43,782 | ₩44,022 | +0.55% | 500 |
|---|
| 2025.12.02 | ₩44,016 | ₩44,016 | ₩44,016 | ₩44,016 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩43,839 | ₩43,881 | ₩43,839 | ₩43,881 | +0.09% | 700 |
|---|
| 2025.11.28 | ₩44,370 | ₩44,370 | ₩44,370 | ₩44,370 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩44,359 | ₩44,359 | ₩44,359 | ₩44,359 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩44,171 | ₩44,171 | ₩44,171 | ₩44,171 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩43,612 | ₩44,028 | ₩43,612 | ₩44,028 | +0.95% | 1천 |
|---|
| 2025.11.21 | ₩43,277 | ₩43,277 | ₩43,200 | ₩43,200 | -0.18% | 1.3천 |
|---|
| 2025.11.20 | ₩43,246 | ₩43,246 | ₩43,246 | ₩43,246 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩43,478 | ₩43,673 | ₩43,398 | ₩43,673 | +0.45% | 700 |
|---|
| 2025.11.18 | ₩42,969 | ₩43,184 | ₩42,969 | ₩43,155 | +0.43% | 200 |
|---|
| 2025.11.17 | ₩43,149 | ₩43,149 | ₩43,149 | ₩43,149 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩43,717 | ₩43,717 | ₩43,717 | ₩43,717 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩44,869 | ₩44,869 | ₩44,068 | ₩44,068 | -1.79% | 300 |
|---|
| 2025.11.12 | ₩45,174 | ₩45,174 | ₩45,174 | ₩45,174 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩44,642 | ₩44,838 | ₩44,642 | ₩44,838 | +0.44% | 400 |
|---|
| 2025.11.10 | ₩44,536 | ₩44,536 | ₩44,536 | ₩44,536 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩43,558 | ₩43,751 | ₩43,478 | ₩43,751 | +0.44% | 1.5천 |
|---|
| 2025.11.06 | ₩43,973 | ₩43,973 | ₩43,879 | ₩43,879 | -0.21% | 1.3천 |
|---|
| 2025.11.05 | ₩44,230 | ₩44,230 | ₩44,230 | ₩44,230 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩44,000 | ₩44,024 | ₩44,000 | ₩44,024 | +0.05% | 600 |
|---|
| 2025.11.03 | ₩44,421 | ₩44,421 | ₩44,421 | ₩44,421 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩44,466 | ₩44,466 | ₩44,466 | ₩44,466 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩44,341 | ₩44,341 | ₩44,341 | ₩44,341 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩45,030 | ₩45,030 | ₩44,430 | ₩44,430 | -1.33% | 600 |
|---|
| 2025.10.28 | ₩44,702 | ₩44,702 | ₩44,702 | ₩44,702 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩44,508 | ₩44,660 | ₩44,508 | ₩44,660 | +0.34% | 300 |
|---|
| 2025.10.24 | ₩44,602 | ₩44,675 | ₩44,579 | ₩44,579 | -0.05% | 200 |
|---|
| 2025.10.23 | ₩44,156 | ₩44,156 | ₩44,156 | ₩44,156 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩43,933 | ₩43,933 | ₩43,886 | ₩43,886 | -0.11% | 200 |
|---|
| 2025.10.21 | ₩44,615 | ₩44,668 | ₩44,548 | ₩44,560 | -0.12% | 4.4천 |
|---|
| 2025.10.20 | ₩44,642 | ₩45,139 | ₩44,642 | ₩45,139 | +1.11% | 1.8천 |
|---|
| 2025.10.17 | ₩43,986 | ₩44,089 | ₩43,879 | ₩44,089 | +0.23% | 2천 |
|---|
| 2025.10.16 | ₩44,388 | ₩44,393 | ₩44,388 | ₩44,393 | +0.01% | 1.2천 |
|---|
| 2025.10.15 | ₩44,240 | ₩44,515 | ₩44,058 | ₩44,058 | -0.41% | 700 |
|---|
| 2025.10.14 | ₩43,451 | ₩43,824 | ₩43,451 | ₩43,824 | +0.86% | 600 |
|---|
| 2025.10.13 | ₩43,250 | ₩43,665 | ₩43,250 | ₩43,665 | +0.96% | 1.4천 |
|---|
| 2025.10.10 | ₩43,478 | ₩43,585 | ₩42,565 | ₩42,565 | -2.10% | 1.1천 |
|---|