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 | ₩45,382 | ₩46,256 | ₩41,471 | ₩45,140 | -0.53% | 12.9만 |
| 2026.10.08 | ₩44,282 | ₩44,282 | ₩44,282 | ₩44,282 | 0.00% | 100 |
| 2026.10.07 | ₩44,527 | ₩44,617 | ₩44,527 | ₩44,617 | +0.20% | 1.3천 |
| 2026.10.06 | ₩44,420 | ₩44,721 | ₩44,420 | ₩44,721 | +0.68% | 300 |
| 2026.10.05 | ₩44,374 | ₩44,374 | ₩44,374 | ₩44,374 | 0.00% | 100 |
| 2026.10.02 | ₩44,029 | ₩44,029 | ₩44,029 | ₩44,029 | 0.00% | 100 |
| 2026.10.01 | ₩43,840 | ₩43,840 | ₩43,820 | ₩43,837 | -0.01% | 300 |
| 2026.09.30 | ₩43,769 | ₩43,769 | ₩43,769 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,769 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩43,746 | ₩43,746 | ₩43,660 | ₩43,670 | -0.17% | 700 |
|---|
| 2026.09.28 | ₩43,553 | ₩43,553 | ₩43,553 | ₩43,553 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩43,995 | ₩43,995 | ₩43,995 | ₩43,995 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩44,087 | ₩44,087 | ₩44,087 | ₩44,087 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩43,869 | ₩43,869 | ₩43,869 | ₩43,869 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,493 | ₩43,753 | ₩43,493 | ₩43,676 | +0.42% | 600 |
|---|
| 2026.09.21 | ₩43,620 | ₩43,746 | ₩43,580 | ₩43,746 | +0.29% | 600 |
|---|
| 2026.09.18 | ₩43,533 | ₩43,720 | ₩43,533 | ₩43,720 | +0.43% | 400 |
|---|
| 2026.09.17 | ₩43,297 | ₩43,297 | ₩43,297 | ₩43,297 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩43,152 | ₩43,152 | ₩43,152 | ₩43,152 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩43,446 | ₩43,446 | ₩43,393 | ₩43,406 | -0.09% | 400 |
|---|
| 2026.09.14 | ₩43,386 | ₩43,389 | ₩43,386 | ₩43,389 | +0.01% | 200 |
|---|
| 2026.09.11 | ₩43,757 | ₩43,757 | ₩43,757 | ₩43,757 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩43,359 | ₩43,454 | ₩43,359 | ₩43,454 | +0.22% | 200 |
|---|
| 2026.09.09 | ₩43,072 | ₩43,072 | ₩43,072 | ₩43,072 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩42,899 | ₩42,899 | ₩42,899 | ₩42,899 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩43,266 | ₩43,266 | ₩43,266 | ₩43,266 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩43,239 | ₩43,239 | ₩43,239 | ₩43,239 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩43,032 | ₩43,086 | ₩43,032 | ₩43,039 | +0.02% | 1.1천 |
|---|
| 2026.09.01 | ₩42,832 | ₩43,006 | ₩42,827 | ₩42,827 | -0.01% | 3천 |
|---|
| 2026.08.31 | ₩43,002 | ₩43,002 | ₩43,002 | ₩43,002 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩43,071 | ₩43,071 | ₩43,071 | ₩43,071 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩43,139 | ₩43,193 | ₩43,139 | ₩43,193 | +0.12% | 100 |
|---|
| 2026.08.26 | ₩42,861 | ₩42,861 | ₩42,861 | ₩42,861 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩42,865 | ₩42,865 | ₩42,865 | ₩42,865 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩43,126 | ₩43,152 | ₩43,054 | ₩43,054 | -0.17% | 1.8천 |
|---|
| 2026.08.21 | ₩42,926 | ₩43,199 | ₩42,926 | ₩43,199 | +0.64% | 400 |
|---|
| 2026.08.20 | ₩42,687 | ₩42,687 | ₩42,687 | ₩42,687 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩42,572 | ₩42,572 | ₩42,572 | ₩42,572 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩42,458 | ₩42,458 | ₩42,358 | ₩42,358 | -0.24% | 100 |
|---|
| 2026.08.17 | ₩43,022 | ₩43,022 | ₩43,022 | ₩43,022 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩42,685 | ₩42,733 | ₩42,685 | ₩42,733 | +0.11% | 200 |
|---|
| 2026.08.13 | ₩42,647 | ₩42,647 | ₩42,647 | ₩42,647 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩42,952 | ₩42,952 | ₩42,952 | ₩42,952 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩42,612 | ₩42,612 | ₩42,612 | ₩42,612 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩42,890 | ₩42,890 | ₩42,890 | ₩42,890 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩42,792 | ₩42,920 | ₩42,779 | ₩42,920 | +0.30% | 1.2천 |
|---|
| 2026.08.06 | ₩42,592 | ₩42,592 | ₩42,559 | ₩42,559 | -0.08% | 400 |
|---|
| 2026.08.05 | ₩42,636 | ₩42,636 | ₩42,636 | ₩42,636 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩43,140 | ₩43,140 | ₩43,140 | ₩43,140 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩42,938 | ₩42,938 | ₩42,938 | ₩42,938 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩42,919 | ₩42,919 | ₩42,919 | ₩42,919 | 0.00% | 300 |
|---|
| 2026.07.30 | ₩42,245 | ₩42,354 | ₩42,245 | ₩42,354 | +0.26% | 600 |
|---|
| 2026.07.29 | ₩42,452 | ₩42,452 | ₩42,372 | ₩42,372 | -0.19% | 700 |
|---|
| 2026.07.28 | ₩42,432 | ₩42,432 | ₩42,412 | ₩42,412 | -0.05% | 300 |
|---|
| 2026.07.27 | ₩42,656 | ₩42,656 | ₩42,656 | ₩42,656 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩43,152 | ₩43,186 | ₩43,059 | ₩43,059 | -0.22% | 600 |
|---|
| 2026.07.23 | ₩43,466 | ₩43,466 | ₩43,466 | ₩43,466 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩43,206 | ₩43,206 | ₩43,189 | ₩43,189 | -0.04% | 400 |
|---|
| 2026.07.21 | ₩43,139 | ₩43,167 | ₩43,139 | ₩43,167 | +0.06% | 200 |
|---|
| 2026.07.20 | ₩42,458 | ₩42,639 | ₩42,458 | ₩42,639 | +0.42% | 600 |
|---|
| 2026.07.17 | ₩42,258 | ₩42,389 | ₩42,258 | ₩42,389 | +0.31% | 200 |
|---|
| 2026.07.16 | ₩42,819 | ₩42,819 | ₩42,615 | ₩42,615 | -0.48% | 600 |
|---|
| 2026.07.15 | ₩42,779 | ₩42,779 | ₩42,645 | ₩42,645 | -0.31% | 200 |
|---|
| 2026.07.14 | ₩42,765 | ₩42,979 | ₩42,765 | ₩42,896 | +0.31% | 400 |
|---|
| 2026.07.13 | ₩43,179 | ₩43,179 | ₩43,108 | ₩43,108 | -0.16% | 400 |
|---|
| 2026.07.10 | ₩43,491 | ₩43,641 | ₩43,491 | ₩43,641 | +0.34% | 300 |
|---|
| 2026.07.09 | ₩43,433 | ₩43,433 | ₩43,415 | ₩43,415 | -0.04% | 300 |
|---|
| 2026.07.08 | ₩43,198 | ₩43,198 | ₩43,198 | ₩43,198 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩42,892 | ₩42,892 | ₩42,892 | ₩42,892 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩42,775 | ₩42,775 | ₩42,775 | ₩42,775 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩42,434 | ₩42,434 | ₩42,434 | ₩42,434 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩43,233 | ₩43,233 | ₩42,904 | ₩42,904 | -0.76% | 300 |
|---|
| 2026.06.30 | ₩43,088 | ₩43,088 | ₩43,088 | ₩43,088 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩42,405 | ₩42,485 | ₩42,191 | ₩42,414 | +0.02% | 2.2천 |
|---|
| 2026.06.26 | ₩42,461 | ₩42,461 | ₩42,461 | ₩42,461 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩42,641 | ₩42,641 | ₩42,641 | ₩42,641 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩42,353 | ₩42,353 | ₩42,353 | ₩42,353 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩43,374 | ₩43,374 | ₩43,214 | ₩43,214 | -0.37% | 700 |
|---|
| 2026.06.22 | ₩44,154 | ₩44,154 | ₩44,154 | ₩44,154 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩44,095 | ₩44,095 | ₩44,095 | ₩44,095 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩44,027 | ₩44,275 | ₩44,020 | ₩44,275 | +0.56% | 300 |
|---|
| 2026.06.16 | ₩43,833 | ₩43,833 | ₩43,832 | ₩43,832 | -0.00% | 800 |
|---|
| 2026.06.15 | ₩44,424 | ₩44,424 | ₩44,424 | ₩44,424 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩44,033 | ₩44,226 | ₩44,033 | ₩44,226 | +0.44% | 400 |
|---|
| 2026.06.11 | ₩44,287 | ₩44,287 | ₩43,952 | ₩43,952 | -0.76% | 400 |
|---|
| 2026.06.10 | ₩44,260 | ₩44,260 | ₩43,863 | ₩43,863 | -0.90% | 200 |
|---|
| 2026.06.09 | ₩44,731 | ₩44,731 | ₩44,731 | ₩44,731 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩45,555 | ₩45,555 | ₩45,349 | ₩45,349 | -0.45% | 100 |
|---|
| 2026.06.05 | ₩45,635 | ₩45,635 | ₩45,139 | ₩45,139 | -1.09% | 1.1천 |
|---|
| 2026.06.04 | ₩46,262 | ₩46,262 | ₩46,249 | ₩46,253 | -0.02% | 1.4천 |
|---|
| 2026.06.03 | ₩46,356 | ₩46,369 | ₩46,316 | ₩46,316 | -0.09% | 1천 |
|---|
| 2026.06.02 | ₩46,216 | ₩46,339 | ₩46,216 | ₩46,339 | +0.27% | 500 |
|---|
| 2026.06.01 | ₩46,098 | ₩46,098 | ₩46,098 | ₩46,098 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩45,822 | ₩45,854 | ₩45,822 | ₩45,854 | +0.07% | 800 |
|---|
| 2026.05.28 | ₩45,771 | ₩45,771 | ₩45,771 | ₩45,771 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩45,495 | ₩45,622 | ₩45,495 | ₩45,622 | +0.28% | 200 |
|---|
| 2026.05.26 | ₩45,914 | ₩45,914 | ₩45,914 | ₩45,914 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩45,969 | ₩45,969 | ₩45,802 | ₩45,802 | -0.36% | 100 |
|---|
| 2026.05.21 | ₩45,738 | ₩45,738 | ₩45,738 | ₩45,738 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩45,568 | ₩45,591 | ₩45,555 | ₩45,591 | +0.05% | 1.1천 |
|---|
| 2026.05.19 | ₩45,722 | ₩45,722 | ₩45,722 | ₩45,722 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩45,591 | ₩45,591 | ₩45,591 | ₩45,591 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩45,747 | ₩45,747 | ₩45,747 | ₩45,747 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩45,809 | ₩46,022 | ₩45,795 | ₩46,022 | +0.47% | 4천 |
|---|
| 2026.05.13 | ₩45,702 | ₩45,753 | ₩45,675 | ₩45,675 | -0.06% | 1.8천 |
|---|
| 2026.05.12 | ₩45,301 | ₩45,427 | ₩45,301 | ₩45,427 | +0.28% | 200 |
|---|
| 2026.05.11 | ₩45,248 | ₩45,368 | ₩45,248 | ₩45,368 | +0.27% | 700 |
|---|
| 2026.05.08 | ₩44,921 | ₩44,921 | ₩44,921 | ₩44,921 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩44,507 | ₩44,677 | ₩44,507 | ₩44,677 | +0.38% | 500 |
|---|
| 2026.05.06 | ₩44,626 | ₩44,626 | ₩44,626 | ₩44,626 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩44,224 | ₩44,224 | ₩44,224 | ₩44,224 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩43,802 | ₩43,802 | ₩43,802 | ₩43,802 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩43,831 | ₩43,831 | ₩43,831 | ₩43,831 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩43,526 | ₩43,823 | ₩43,526 | ₩43,823 | +0.68% | 500 |
|---|
| 2026.04.29 | ₩43,206 | ₩43,821 | ₩43,206 | ₩43,821 | +1.42% | 300 |
|---|
| 2026.04.28 | ₩43,459 | ₩43,459 | ₩43,399 | ₩43,399 | -0.14% | 200 |
|---|
| 2026.04.27 | ₩43,592 | ₩43,592 | ₩43,592 | ₩43,592 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩43,379 | ₩43,439 | ₩43,379 | ₩43,439 | +0.14% | 100 |
|---|
| 2026.04.23 | ₩43,313 | ₩43,313 | ₩43,219 | ₩43,297 | -0.04% | 1.7천 |
|---|
| 2026.04.22 | ₩43,273 | ₩43,281 | ₩43,273 | ₩43,281 | +0.02% | 400 |
|---|
| 2026.04.21 | ₩43,018 | ₩43,018 | ₩42,716 | ₩42,716 | -0.70% | 300 |
|---|
| 2026.04.20 | ₩43,006 | ₩43,120 | ₩43,006 | ₩43,120 | +0.27% | 400 |
|---|
| 2026.04.17 | ₩42,552 | ₩43,112 | ₩42,552 | ₩43,039 | +1.14% | 1.1천 |
|---|
| 2026.04.16 | ₩42,870 | ₩42,870 | ₩42,870 | ₩42,870 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩42,704 | ₩42,704 | ₩42,704 | ₩42,704 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩42,445 | ₩42,625 | ₩42,445 | ₩42,625 | +0.42% | 800 |
|---|
| 2026.04.13 | ₩42,260 | ₩42,260 | ₩42,260 | ₩42,260 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩42,205 | ₩42,205 | ₩42,089 | ₩42,089 | -0.28% | 300 |
|---|
| 2026.04.09 | ₩42,089 | ₩42,118 | ₩42,005 | ₩42,118 | +0.07% | 1.3천 |
|---|
| 2026.04.08 | ₩41,776 | ₩41,776 | ₩41,776 | ₩41,776 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩41,097 | ₩41,293 | ₩41,097 | ₩41,293 | +0.48% | 700 |
|---|
| 2026.04.06 | ₩41,217 | ₩41,262 | ₩41,217 | ₩41,262 | +0.11% | 1.7천 |
|---|
| 2026.04.02 | ₩40,616 | ₩40,985 | ₩40,616 | ₩40,985 | +0.91% | 800 |
|---|
| 2026.04.01 | ₩40,867 | ₩40,867 | ₩40,867 | ₩40,867 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩39,976 | ₩40,375 | ₩39,976 | ₩40,375 | +1.00% | 900 |
|---|
| 2026.03.30 | ₩39,462 | ₩39,462 | ₩39,462 | ₩39,462 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩40,189 | ₩40,203 | ₩39,982 | ₩39,982 | -0.51% | 2.5천 |
|---|
| 2026.03.26 | ₩40,243 | ₩40,256 | ₩39,956 | ₩39,956 | -0.71% | 2.6천 |
|---|
| 2026.03.25 | ₩40,390 | ₩40,443 | ₩40,390 | ₩40,443 | +0.13% | 600 |
|---|
| 2026.03.24 | ₩39,902 | ₩39,902 | ₩39,902 | ₩39,902 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩39,869 | ₩39,921 | ₩39,709 | ₩39,921 | +0.13% | 1.2천 |
|---|
| 2026.03.20 | ₩40,133 | ₩40,133 | ₩40,133 | ₩40,133 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩40,863 | ₩41,144 | ₩40,863 | ₩41,144 | +0.69% | 400 |
|---|
| 2026.03.18 | ₩42,125 | ₩42,125 | ₩41,998 | ₩41,998 | -0.30% | 200 |
|---|
| 2026.03.17 | ₩42,501 | ₩42,501 | ₩42,501 | ₩42,501 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩41,818 | ₩42,278 | ₩41,818 | ₩42,278 | +1.10% | 4.8천 |
|---|
| 2026.03.13 | ₩41,718 | ₩41,718 | ₩41,718 | ₩41,718 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩42,405 | ₩42,418 | ₩42,069 | ₩42,069 | -0.79% | 1천 |
|---|
| 2026.03.11 | ₩42,538 | ₩42,538 | ₩42,538 | ₩42,538 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩42,760 | ₩42,760 | ₩42,760 | ₩42,760 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩42,338 | ₩42,659 | ₩42,312 | ₩42,659 | +0.76% | 2.7천 |
|---|
| 2026.03.06 | ₩42,398 | ₩42,712 | ₩42,398 | ₩42,667 | +0.63% | 1.7천 |
|---|
| 2026.03.05 | ₩41,871 | ₩42,099 | ₩41,871 | ₩42,099 | +0.55% | 700 |
|---|
| 2026.03.04 | ₩42,518 | ₩42,518 | ₩42,485 | ₩42,485 | -0.08% | 200 |
|---|
| 2026.03.03 | ₩41,951 | ₩42,225 | ₩41,951 | ₩42,225 | +0.65% | 1.9천 |
|---|
| 2026.03.02 | ₩42,812 | ₩42,972 | ₩42,812 | ₩42,970 | +0.37% | 1.7천 |
|---|
| 2026.02.27 | ₩42,912 | ₩43,112 | ₩42,912 | ₩43,112 | +0.47% | 800 |
|---|
| 2026.02.26 | ₩42,752 | ₩42,847 | ₩42,752 | ₩42,847 | +0.22% | 1.5천 |
|---|
| 2026.02.25 | ₩42,792 | ₩42,924 | ₩42,792 | ₩42,924 | +0.31% | 2천 |
|---|
| 2026.02.24 | ₩42,565 | ₩42,699 | ₩42,565 | ₩42,652 | +0.20% | 1.4천 |
|---|
| 2026.02.23 | ₩42,659 | ₩42,659 | ₩42,458 | ₩42,508 | -0.35% | 1.1천 |
|---|
| 2026.02.20 | ₩42,480 | ₩42,480 | ₩42,480 | ₩42,480 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩42,098 | ₩42,151 | ₩42,098 | ₩42,147 | +0.12% | 2.1천 |
|---|
| 2026.02.18 | ₩42,325 | ₩42,352 | ₩42,125 | ₩42,125 | -0.47% | 1.1천 |
|---|
| 2026.02.17 | ₩41,831 | ₩41,931 | ₩41,591 | ₩41,931 | +0.24% | 2.9천 |
|---|
| 2026.02.13 | ₩42,165 | ₩42,272 | ₩42,165 | ₩42,238 | +0.17% | 1.9천 |
|---|
| 2026.02.12 | ₩42,358 | ₩42,358 | ₩41,732 | ₩41,732 | -1.48% | 1.1천 |
|---|
| 2026.02.11 | ₩42,310 | ₩42,310 | ₩42,310 | ₩42,310 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩42,258 | ₩42,258 | ₩41,991 | ₩41,999 | -0.61% | 1.7천 |
|---|
| 2026.02.09 | ₩41,978 | ₩42,118 | ₩41,978 | ₩42,109 | +0.31% | 1.2천 |
|---|
| 2026.02.06 | ₩41,351 | ₩41,351 | ₩41,337 | ₩41,337 | -0.03% | 200 |
|---|
| 2026.02.05 | ₩40,523 | ₩40,523 | ₩40,188 | ₩40,188 | -0.83% | 3.8천 |
|---|
| 2026.02.04 | ₩41,910 | ₩41,910 | ₩41,228 | ₩41,228 | -1.63% | 2.1천 |
|---|
| 2026.02.03 | ₩41,911 | ₩41,911 | ₩41,497 | ₩41,672 | -0.57% | 1.7천 |
|---|
| 2026.02.02 | ₩41,348 | ₩41,348 | ₩41,348 | ₩41,348 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩42,098 | ₩42,098 | ₩41,157 | ₩41,157 | -2.24% | 900 |
|---|
| 2026.01.29 | ₩43,500 | ₩43,500 | ₩42,912 | ₩43,269 | -0.53% | 600 |
|---|
| 2026.01.28 | ₩43,406 | ₩43,590 | ₩43,379 | ₩43,590 | +0.42% | 300 |
|---|
| 2026.01.27 | ₩43,176 | ₩43,176 | ₩43,176 | ₩43,176 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩42,659 | ₩42,692 | ₩42,546 | ₩42,546 | -0.26% | 1.4천 |
|---|
| 2026.01.23 | ₩41,985 | ₩44,108 | ₩41,985 | ₩42,226 | +0.58% | 5.3천 |
|---|
| 2026.01.22 | ₩42,051 | ₩42,162 | ₩42,051 | ₩42,162 | +0.26% | 1.9천 |
|---|
| 2026.01.21 | ₩41,270 | ₩41,481 | ₩41,270 | ₩41,453 | +0.44% | 1.3천 |
|---|
| 2026.01.20 | ₩40,950 | ₩40,950 | ₩40,710 | ₩40,759 | -0.47% | 9.3만 |
|---|
| 2026.01.16 | ₩41,037 | ₩41,037 | ₩41,037 | ₩41,037 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩41,214 | ₩41,214 | ₩41,214 | ₩41,214 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩41,648 | ₩41,648 | ₩41,648 | ₩41,648 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩41,520 | ₩41,520 | ₩41,520 | ₩41,520 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩41,778 | ₩41,778 | ₩41,778 | ₩41,778 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩41,404 | ₩41,575 | ₩41,404 | ₩41,575 | +0.41% | 600 |
|---|
| 2026.01.08 | ₩41,391 | ₩41,391 | ₩41,367 | ₩41,367 | -0.06% | 500 |
|---|
| 2026.01.07 | ₩41,844 | ₩41,844 | ₩41,643 | ₩41,643 | -0.48% | 1.1천 |
|---|
| 2026.01.06 | ₩41,758 | ₩41,758 | ₩41,758 | ₩41,758 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩41,177 | ₩41,380 | ₩41,177 | ₩41,380 | +0.49% | 500 |
|---|
| 2026.01.02 | ₩40,837 | ₩40,837 | ₩40,790 | ₩40,829 | -0.02% | 1.4천 |
|---|
| 2025.12.31 | ₩40,630 | ₩40,630 | ₩40,630 | ₩40,630 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩40,901 | ₩40,901 | ₩40,901 | ₩40,901 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩41,070 | ₩41,070 | ₩40,815 | ₩40,815 | -0.62% | 1.1천 |
|---|
| 2025.12.26 | ₩41,938 | ₩41,938 | ₩41,938 | ₩41,938 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩41,297 | ₩41,479 | ₩41,297 | ₩41,479 | +0.44% | 200 |
|---|
| 2025.12.23 | ₩41,447 | ₩41,447 | ₩41,447 | ₩41,447 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩41,412 | ₩41,412 | ₩41,412 | ₩41,412 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩40,923 | ₩41,174 | ₩40,923 | ₩41,174 | +0.61% | 1천 |
|---|
| 2025.12.18 | ₩43,704 | ₩43,704 | ₩43,704 | ₩43,704 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩43,226 | ₩43,226 | ₩43,226 | ₩43,226 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩43,633 | ₩43,633 | ₩43,566 | ₩43,566 | -0.15% | 300 |
|---|
| 2025.12.15 | ₩43,672 | ₩43,672 | ₩43,672 | ₩43,672 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩43,831 | ₩43,831 | ₩43,734 | ₩43,734 | -0.22% | 300 |
|---|
| 2025.12.11 | ₩43,889 | ₩43,889 | ₩43,889 | ₩43,889 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩43,782 | ₩43,782 | ₩43,782 | ₩43,782 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩43,481 | ₩43,481 | ₩43,481 | ₩43,481 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩43,390 | ₩43,390 | ₩43,390 | ₩43,390 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩43,593 | ₩43,593 | ₩43,481 | ₩43,481 | -0.26% | 200 |
|---|
| 2025.12.04 | ₩43,726 | ₩43,726 | ₩43,726 | ₩43,726 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩43,682 | ₩43,923 | ₩43,682 | ₩43,923 | +0.55% | 500 |
|---|
| 2025.12.02 | ₩43,916 | ₩43,916 | ₩43,916 | ₩43,916 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩43,740 | ₩43,781 | ₩43,740 | ₩43,781 | +0.09% | 700 |
|---|
| 2025.11.28 | ₩44,270 | ₩44,270 | ₩44,270 | ₩44,270 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩44,259 | ₩44,259 | ₩44,259 | ₩44,259 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩44,071 | ₩44,071 | ₩44,071 | ₩44,071 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩43,513 | ₩43,928 | ₩43,513 | ₩43,928 | +0.95% | 1천 |
|---|
| 2025.11.21 | ₩43,179 | ₩43,179 | ₩43,102 | ₩43,102 | -0.18% | 1.3천 |
|---|
| 2025.11.20 | ₩43,148 | ₩43,148 | ₩43,148 | ₩43,148 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩43,379 | ₩43,574 | ₩43,299 | ₩43,574 | +0.45% | 700 |
|---|
| 2025.11.18 | ₩42,872 | ₩43,086 | ₩42,872 | ₩43,058 | +0.43% | 200 |
|---|
| 2025.11.17 | ₩43,051 | ₩43,051 | ₩43,051 | ₩43,051 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩43,618 | ₩43,618 | ₩43,618 | ₩43,618 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩44,768 | ₩44,768 | ₩43,968 | ₩43,968 | -1.79% | 300 |
|---|
| 2025.11.12 | ₩45,072 | ₩45,072 | ₩45,072 | ₩45,072 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩44,541 | ₩44,737 | ₩44,541 | ₩44,737 | +0.44% | 400 |
|---|
| 2025.11.10 | ₩44,435 | ₩44,435 | ₩44,435 | ₩44,435 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩43,459 | ₩43,652 | ₩43,379 | ₩43,652 | +0.44% | 1.5천 |
|---|
| 2025.11.06 | ₩43,873 | ₩43,873 | ₩43,780 | ₩43,780 | -0.21% | 1.3천 |
|---|
| 2025.11.05 | ₩44,130 | ₩44,130 | ₩44,130 | ₩44,130 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩43,900 | ₩43,924 | ₩43,900 | ₩43,924 | +0.05% | 600 |
|---|
| 2025.11.03 | ₩44,320 | ₩44,320 | ₩44,320 | ₩44,320 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩44,366 | ₩44,366 | ₩44,366 | ₩44,366 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩44,240 | ₩44,240 | ₩44,240 | ₩44,240 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩44,928 | ₩44,928 | ₩44,330 | ₩44,330 | -1.33% | 600 |
|---|
| 2025.10.28 | ₩44,601 | ₩44,601 | ₩44,601 | ₩44,601 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩44,407 | ₩44,559 | ₩44,407 | ₩44,559 | +0.34% | 300 |
|---|
| 2025.10.24 | ₩44,501 | ₩44,574 | ₩44,478 | ₩44,478 | -0.05% | 200 |
|---|
| 2025.10.23 | ₩44,056 | ₩44,056 | ₩44,056 | ₩44,056 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩43,833 | ₩43,833 | ₩43,786 | ₩43,786 | -0.11% | 200 |
|---|
| 2025.10.21 | ₩44,514 | ₩44,567 | ₩44,447 | ₩44,459 | -0.12% | 4.4천 |
|---|
| 2025.10.20 | ₩44,541 | ₩45,037 | ₩44,541 | ₩45,037 | +1.11% | 1.8천 |
|---|
| 2025.10.17 | ₩43,887 | ₩43,989 | ₩43,780 | ₩43,989 | +0.23% | 2천 |
|---|
| 2025.10.16 | ₩44,287 | ₩44,292 | ₩44,287 | ₩44,292 | +0.01% | 1.2천 |
|---|
| 2025.10.15 | ₩44,140 | ₩44,414 | ₩43,959 | ₩43,959 | -0.41% | 700 |
|---|
| 2025.10.14 | ₩43,353 | ₩43,725 | ₩43,353 | ₩43,725 | +0.86% | 600 |
|---|
| 2025.10.13 | ₩43,152 | ₩43,566 | ₩43,152 | ₩43,566 | +0.96% | 1.4천 |
|---|
| 2025.10.10 | ₩43,379 | ₩43,486 | ₩42,469 | ₩42,469 | -2.10% | 1.1천 |
|---|