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 | ₩45,383 | ₩46,257 | ₩41,472 | ₩45,141 | -0.53% | 12.9만 |
| 2026.10.08 | ₩44,283 | ₩44,283 | ₩44,283 | ₩44,283 | 0.00% | 100 |
| 2026.10.07 | ₩44,528 | ₩44,618 | ₩44,528 | ₩44,618 | +0.20% | 1.3천 |
| 2026.10.06 | ₩44,421 | ₩44,722 | ₩44,421 | ₩44,722 | +0.68% | 300 |
| 2026.10.05 | ₩44,375 | ₩44,375 | ₩44,375 | ₩44,375 | 0.00% | 100 |
| 2026.10.02 | ₩44,030 | ₩44,030 | ₩44,030 | ₩44,030 | 0.00% | 100 |
| 2026.10.01 | ₩43,841 | ₩43,841 | ₩43,821 | ₩43,838 | -0.01% | 300 |
| 2026.09.30 | ₩43,770 | ₩43,770 | ₩43,770 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,770 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩43,747 | ₩43,747 | ₩43,661 | ₩43,671 | -0.17% | 700 |
|---|
| 2026.09.28 | ₩43,554 | ₩43,554 | ₩43,554 | ₩43,554 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩43,996 | ₩43,996 | ₩43,996 | ₩43,996 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩44,088 | ₩44,088 | ₩44,088 | ₩44,088 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩43,870 | ₩43,870 | ₩43,870 | ₩43,870 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,494 | ₩43,754 | ₩43,494 | ₩43,677 | +0.42% | 600 |
|---|
| 2026.09.21 | ₩43,621 | ₩43,747 | ₩43,581 | ₩43,747 | +0.29% | 600 |
|---|
| 2026.09.18 | ₩43,534 | ₩43,721 | ₩43,534 | ₩43,721 | +0.43% | 400 |
|---|
| 2026.09.17 | ₩43,298 | ₩43,298 | ₩43,298 | ₩43,298 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩43,153 | ₩43,153 | ₩43,153 | ₩43,153 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩43,447 | ₩43,447 | ₩43,394 | ₩43,407 | -0.09% | 400 |
|---|
| 2026.09.14 | ₩43,387 | ₩43,390 | ₩43,387 | ₩43,390 | +0.01% | 200 |
|---|
| 2026.09.11 | ₩43,758 | ₩43,758 | ₩43,758 | ₩43,758 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩43,360 | ₩43,455 | ₩43,360 | ₩43,455 | +0.22% | 200 |
|---|
| 2026.09.09 | ₩43,073 | ₩43,073 | ₩43,073 | ₩43,073 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩42,900 | ₩42,900 | ₩42,900 | ₩42,900 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩43,267 | ₩43,267 | ₩43,267 | ₩43,267 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩43,240 | ₩43,240 | ₩43,240 | ₩43,240 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩43,033 | ₩43,087 | ₩43,033 | ₩43,040 | +0.02% | 1.1천 |
|---|
| 2026.09.01 | ₩42,833 | ₩43,007 | ₩42,828 | ₩42,828 | -0.01% | 3천 |
|---|
| 2026.08.31 | ₩43,003 | ₩43,003 | ₩43,003 | ₩43,003 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩43,072 | ₩43,072 | ₩43,072 | ₩43,072 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩43,140 | ₩43,193 | ₩43,140 | ₩43,193 | +0.12% | 100 |
|---|
| 2026.08.26 | ₩42,862 | ₩42,862 | ₩42,862 | ₩42,862 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩42,866 | ₩42,866 | ₩42,866 | ₩42,866 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩43,127 | ₩43,153 | ₩43,055 | ₩43,055 | -0.17% | 1.8천 |
|---|
| 2026.08.21 | ₩42,927 | ₩43,200 | ₩42,927 | ₩43,200 | +0.64% | 400 |
|---|
| 2026.08.20 | ₩42,688 | ₩42,688 | ₩42,688 | ₩42,688 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩42,573 | ₩42,573 | ₩42,573 | ₩42,573 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩42,459 | ₩42,459 | ₩42,359 | ₩42,359 | -0.24% | 100 |
|---|
| 2026.08.17 | ₩43,023 | ₩43,023 | ₩43,023 | ₩43,023 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩42,686 | ₩42,734 | ₩42,686 | ₩42,734 | +0.11% | 200 |
|---|
| 2026.08.13 | ₩42,648 | ₩42,648 | ₩42,648 | ₩42,648 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩42,953 | ₩42,953 | ₩42,953 | ₩42,953 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩42,613 | ₩42,613 | ₩42,613 | ₩42,613 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩42,890 | ₩42,890 | ₩42,890 | ₩42,890 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩42,793 | ₩42,921 | ₩42,780 | ₩42,921 | +0.30% | 1.2천 |
|---|
| 2026.08.06 | ₩42,593 | ₩42,593 | ₩42,559 | ₩42,559 | -0.08% | 400 |
|---|
| 2026.08.05 | ₩42,637 | ₩42,637 | ₩42,637 | ₩42,637 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩43,141 | ₩43,141 | ₩43,141 | ₩43,141 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩42,939 | ₩42,939 | ₩42,939 | ₩42,939 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩42,920 | ₩42,920 | ₩42,920 | ₩42,920 | 0.00% | 300 |
|---|
| 2026.07.30 | ₩42,246 | ₩42,355 | ₩42,246 | ₩42,355 | +0.26% | 600 |
|---|
| 2026.07.29 | ₩42,453 | ₩42,453 | ₩42,373 | ₩42,373 | -0.19% | 700 |
|---|
| 2026.07.28 | ₩42,433 | ₩42,433 | ₩42,413 | ₩42,413 | -0.05% | 300 |
|---|
| 2026.07.27 | ₩42,657 | ₩42,657 | ₩42,657 | ₩42,657 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩43,153 | ₩43,187 | ₩43,060 | ₩43,060 | -0.22% | 600 |
|---|
| 2026.07.23 | ₩43,467 | ₩43,467 | ₩43,467 | ₩43,467 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩43,207 | ₩43,207 | ₩43,189 | ₩43,189 | -0.04% | 400 |
|---|
| 2026.07.21 | ₩43,140 | ₩43,168 | ₩43,140 | ₩43,168 | +0.06% | 200 |
|---|
| 2026.07.20 | ₩42,459 | ₩42,640 | ₩42,459 | ₩42,640 | +0.42% | 600 |
|---|
| 2026.07.17 | ₩42,259 | ₩42,390 | ₩42,259 | ₩42,390 | +0.31% | 200 |
|---|
| 2026.07.16 | ₩42,820 | ₩42,820 | ₩42,616 | ₩42,616 | -0.48% | 600 |
|---|
| 2026.07.15 | ₩42,780 | ₩42,780 | ₩42,646 | ₩42,646 | -0.31% | 200 |
|---|
| 2026.07.14 | ₩42,766 | ₩42,980 | ₩42,766 | ₩42,897 | +0.31% | 400 |
|---|
| 2026.07.13 | ₩43,180 | ₩43,180 | ₩43,109 | ₩43,109 | -0.16% | 400 |
|---|
| 2026.07.10 | ₩43,492 | ₩43,642 | ₩43,492 | ₩43,642 | +0.34% | 300 |
|---|
| 2026.07.09 | ₩43,434 | ₩43,434 | ₩43,416 | ₩43,416 | -0.04% | 300 |
|---|
| 2026.07.08 | ₩43,199 | ₩43,199 | ₩43,199 | ₩43,199 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩42,893 | ₩42,893 | ₩42,893 | ₩42,893 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩42,776 | ₩42,776 | ₩42,776 | ₩42,776 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩42,435 | ₩42,435 | ₩42,435 | ₩42,435 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩43,234 | ₩43,234 | ₩42,905 | ₩42,905 | -0.76% | 300 |
|---|
| 2026.06.30 | ₩43,089 | ₩43,089 | ₩43,089 | ₩43,089 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩42,406 | ₩42,486 | ₩42,192 | ₩42,415 | +0.02% | 2.2천 |
|---|
| 2026.06.26 | ₩42,462 | ₩42,462 | ₩42,462 | ₩42,462 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩42,642 | ₩42,642 | ₩42,642 | ₩42,642 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩42,354 | ₩42,354 | ₩42,354 | ₩42,354 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩43,375 | ₩43,375 | ₩43,215 | ₩43,215 | -0.37% | 700 |
|---|
| 2026.06.22 | ₩44,155 | ₩44,155 | ₩44,155 | ₩44,155 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩44,096 | ₩44,096 | ₩44,096 | ₩44,096 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩44,028 | ₩44,276 | ₩44,021 | ₩44,276 | +0.56% | 300 |
|---|
| 2026.06.16 | ₩43,834 | ₩43,834 | ₩43,833 | ₩43,833 | -0.00% | 800 |
|---|
| 2026.06.15 | ₩44,425 | ₩44,425 | ₩44,425 | ₩44,425 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩44,034 | ₩44,227 | ₩44,034 | ₩44,227 | +0.44% | 400 |
|---|
| 2026.06.11 | ₩44,288 | ₩44,288 | ₩43,953 | ₩43,953 | -0.76% | 400 |
|---|
| 2026.06.10 | ₩44,261 | ₩44,261 | ₩43,864 | ₩43,864 | -0.90% | 200 |
|---|
| 2026.06.09 | ₩44,732 | ₩44,732 | ₩44,732 | ₩44,732 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩45,556 | ₩45,556 | ₩45,350 | ₩45,350 | -0.45% | 100 |
|---|
| 2026.06.05 | ₩45,636 | ₩45,636 | ₩45,140 | ₩45,140 | -1.09% | 1.1천 |
|---|
| 2026.06.04 | ₩46,263 | ₩46,263 | ₩46,250 | ₩46,254 | -0.02% | 1.4천 |
|---|
| 2026.06.03 | ₩46,357 | ₩46,370 | ₩46,317 | ₩46,317 | -0.09% | 1천 |
|---|
| 2026.06.02 | ₩46,217 | ₩46,340 | ₩46,217 | ₩46,340 | +0.27% | 500 |
|---|
| 2026.06.01 | ₩46,099 | ₩46,099 | ₩46,099 | ₩46,099 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩45,823 | ₩45,855 | ₩45,823 | ₩45,855 | +0.07% | 800 |
|---|
| 2026.05.28 | ₩45,772 | ₩45,772 | ₩45,772 | ₩45,772 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩45,496 | ₩45,623 | ₩45,496 | ₩45,623 | +0.28% | 200 |
|---|
| 2026.05.26 | ₩45,915 | ₩45,915 | ₩45,915 | ₩45,915 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩45,970 | ₩45,970 | ₩45,803 | ₩45,803 | -0.36% | 100 |
|---|
| 2026.05.21 | ₩45,739 | ₩45,739 | ₩45,739 | ₩45,739 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩45,569 | ₩45,592 | ₩45,556 | ₩45,592 | +0.05% | 1.1천 |
|---|
| 2026.05.19 | ₩45,723 | ₩45,723 | ₩45,723 | ₩45,723 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩45,592 | ₩45,592 | ₩45,592 | ₩45,592 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩45,748 | ₩45,748 | ₩45,748 | ₩45,748 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩45,810 | ₩46,023 | ₩45,796 | ₩46,023 | +0.47% | 4천 |
|---|
| 2026.05.13 | ₩45,703 | ₩45,754 | ₩45,676 | ₩45,676 | -0.06% | 1.8천 |
|---|
| 2026.05.12 | ₩45,302 | ₩45,428 | ₩45,302 | ₩45,428 | +0.28% | 200 |
|---|
| 2026.05.11 | ₩45,249 | ₩45,369 | ₩45,249 | ₩45,369 | +0.27% | 700 |
|---|
| 2026.05.08 | ₩44,922 | ₩44,922 | ₩44,922 | ₩44,922 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩44,508 | ₩44,678 | ₩44,508 | ₩44,678 | +0.38% | 500 |
|---|
| 2026.05.06 | ₩44,627 | ₩44,627 | ₩44,627 | ₩44,627 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩44,225 | ₩44,225 | ₩44,225 | ₩44,225 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩43,803 | ₩43,803 | ₩43,803 | ₩43,803 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩43,832 | ₩43,832 | ₩43,832 | ₩43,832 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩43,527 | ₩43,823 | ₩43,527 | ₩43,823 | +0.68% | 500 |
|---|
| 2026.04.29 | ₩43,207 | ₩43,822 | ₩43,207 | ₩43,822 | +1.42% | 300 |
|---|
| 2026.04.28 | ₩43,460 | ₩43,460 | ₩43,400 | ₩43,400 | -0.14% | 200 |
|---|
| 2026.04.27 | ₩43,593 | ₩43,593 | ₩43,593 | ₩43,593 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩43,380 | ₩43,440 | ₩43,380 | ₩43,440 | +0.14% | 100 |
|---|
| 2026.04.23 | ₩43,314 | ₩43,314 | ₩43,220 | ₩43,298 | -0.04% | 1.7천 |
|---|
| 2026.04.22 | ₩43,274 | ₩43,282 | ₩43,274 | ₩43,282 | +0.02% | 400 |
|---|
| 2026.04.21 | ₩43,019 | ₩43,019 | ₩42,717 | ₩42,717 | -0.70% | 300 |
|---|
| 2026.04.20 | ₩43,007 | ₩43,121 | ₩43,007 | ₩43,121 | +0.27% | 400 |
|---|
| 2026.04.17 | ₩42,553 | ₩43,113 | ₩42,553 | ₩43,040 | +1.14% | 1.1천 |
|---|
| 2026.04.16 | ₩42,870 | ₩42,870 | ₩42,870 | ₩42,870 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩42,705 | ₩42,705 | ₩42,705 | ₩42,705 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩42,446 | ₩42,626 | ₩42,446 | ₩42,626 | +0.42% | 800 |
|---|
| 2026.04.13 | ₩42,260 | ₩42,260 | ₩42,260 | ₩42,260 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩42,206 | ₩42,206 | ₩42,090 | ₩42,090 | -0.28% | 300 |
|---|
| 2026.04.09 | ₩42,090 | ₩42,119 | ₩42,006 | ₩42,119 | +0.07% | 1.3천 |
|---|
| 2026.04.08 | ₩41,777 | ₩41,777 | ₩41,777 | ₩41,777 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩41,098 | ₩41,294 | ₩41,098 | ₩41,294 | +0.48% | 700 |
|---|
| 2026.04.06 | ₩41,218 | ₩41,263 | ₩41,218 | ₩41,263 | +0.11% | 1.7천 |
|---|
| 2026.04.02 | ₩40,617 | ₩40,986 | ₩40,617 | ₩40,986 | +0.91% | 800 |
|---|
| 2026.04.01 | ₩40,868 | ₩40,868 | ₩40,868 | ₩40,868 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩39,977 | ₩40,376 | ₩39,977 | ₩40,376 | +1.00% | 900 |
|---|
| 2026.03.30 | ₩39,463 | ₩39,463 | ₩39,463 | ₩39,463 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩40,190 | ₩40,204 | ₩39,983 | ₩39,983 | -0.51% | 2.5천 |
|---|
| 2026.03.26 | ₩40,244 | ₩40,257 | ₩39,957 | ₩39,957 | -0.71% | 2.6천 |
|---|
| 2026.03.25 | ₩40,390 | ₩40,444 | ₩40,390 | ₩40,444 | +0.13% | 600 |
|---|
| 2026.03.24 | ₩39,903 | ₩39,903 | ₩39,903 | ₩39,903 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩39,870 | ₩39,922 | ₩39,710 | ₩39,922 | +0.13% | 1.2천 |
|---|
| 2026.03.20 | ₩40,134 | ₩40,134 | ₩40,134 | ₩40,134 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩40,864 | ₩41,145 | ₩40,864 | ₩41,145 | +0.69% | 400 |
|---|
| 2026.03.18 | ₩42,126 | ₩42,126 | ₩41,999 | ₩41,999 | -0.30% | 200 |
|---|
| 2026.03.17 | ₩42,502 | ₩42,502 | ₩42,502 | ₩42,502 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩41,819 | ₩42,279 | ₩41,819 | ₩42,279 | +1.10% | 4.8천 |
|---|
| 2026.03.13 | ₩41,719 | ₩41,719 | ₩41,719 | ₩41,719 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩42,406 | ₩42,419 | ₩42,070 | ₩42,070 | -0.79% | 1천 |
|---|
| 2026.03.11 | ₩42,539 | ₩42,539 | ₩42,539 | ₩42,539 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩42,761 | ₩42,761 | ₩42,761 | ₩42,761 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩42,339 | ₩42,660 | ₩42,313 | ₩42,660 | +0.76% | 2.7천 |
|---|
| 2026.03.06 | ₩42,399 | ₩42,713 | ₩42,399 | ₩42,668 | +0.63% | 1.7천 |
|---|
| 2026.03.05 | ₩41,872 | ₩42,100 | ₩41,872 | ₩42,100 | +0.55% | 700 |
|---|
| 2026.03.04 | ₩42,519 | ₩42,519 | ₩42,486 | ₩42,486 | -0.08% | 200 |
|---|
| 2026.03.03 | ₩41,952 | ₩42,226 | ₩41,952 | ₩42,226 | +0.65% | 1.9천 |
|---|
| 2026.03.02 | ₩42,813 | ₩42,973 | ₩42,813 | ₩42,971 | +0.37% | 1.7천 |
|---|
| 2026.02.27 | ₩42,913 | ₩43,113 | ₩42,913 | ₩43,113 | +0.47% | 800 |
|---|
| 2026.02.26 | ₩42,753 | ₩42,848 | ₩42,753 | ₩42,848 | +0.22% | 1.5천 |
|---|
| 2026.02.25 | ₩42,793 | ₩42,925 | ₩42,793 | ₩42,925 | +0.31% | 2천 |
|---|
| 2026.02.24 | ₩42,566 | ₩42,700 | ₩42,566 | ₩42,653 | +0.20% | 1.4천 |
|---|
| 2026.02.23 | ₩42,660 | ₩42,660 | ₩42,459 | ₩42,509 | -0.35% | 1.1천 |
|---|
| 2026.02.20 | ₩42,481 | ₩42,481 | ₩42,481 | ₩42,481 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩42,099 | ₩42,152 | ₩42,099 | ₩42,148 | +0.12% | 2.1천 |
|---|
| 2026.02.18 | ₩42,326 | ₩42,353 | ₩42,126 | ₩42,126 | -0.47% | 1.1천 |
|---|
| 2026.02.17 | ₩41,832 | ₩41,932 | ₩41,592 | ₩41,932 | +0.24% | 2.9천 |
|---|
| 2026.02.13 | ₩42,166 | ₩42,272 | ₩42,166 | ₩42,239 | +0.17% | 1.9천 |
|---|
| 2026.02.12 | ₩42,359 | ₩42,359 | ₩41,733 | ₩41,733 | -1.48% | 1.1천 |
|---|
| 2026.02.11 | ₩42,311 | ₩42,311 | ₩42,311 | ₩42,311 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩42,259 | ₩42,259 | ₩41,992 | ₩42,000 | -0.61% | 1.7천 |
|---|
| 2026.02.09 | ₩41,979 | ₩42,119 | ₩41,979 | ₩42,110 | +0.31% | 1.2천 |
|---|
| 2026.02.06 | ₩41,351 | ₩41,351 | ₩41,338 | ₩41,338 | -0.03% | 200 |
|---|
| 2026.02.05 | ₩40,524 | ₩40,524 | ₩40,189 | ₩40,189 | -0.83% | 3.8천 |
|---|
| 2026.02.04 | ₩41,911 | ₩41,911 | ₩41,229 | ₩41,229 | -1.63% | 2.1천 |
|---|
| 2026.02.03 | ₩41,912 | ₩41,912 | ₩41,498 | ₩41,673 | -0.57% | 1.7천 |
|---|
| 2026.02.02 | ₩41,349 | ₩41,349 | ₩41,349 | ₩41,349 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩42,099 | ₩42,099 | ₩41,158 | ₩41,158 | -2.24% | 900 |
|---|
| 2026.01.29 | ₩43,500 | ₩43,500 | ₩42,913 | ₩43,270 | -0.53% | 600 |
|---|
| 2026.01.28 | ₩43,407 | ₩43,591 | ₩43,380 | ₩43,591 | +0.42% | 300 |
|---|
| 2026.01.27 | ₩43,177 | ₩43,177 | ₩43,177 | ₩43,177 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩42,660 | ₩42,693 | ₩42,547 | ₩42,547 | -0.26% | 1.4천 |
|---|
| 2026.01.23 | ₩41,986 | ₩44,109 | ₩41,986 | ₩42,227 | +0.58% | 5.3천 |
|---|
| 2026.01.22 | ₩42,052 | ₩42,163 | ₩42,052 | ₩42,163 | +0.26% | 1.9천 |
|---|
| 2026.01.21 | ₩41,271 | ₩41,482 | ₩41,271 | ₩41,454 | +0.44% | 1.3천 |
|---|
| 2026.01.20 | ₩40,951 | ₩40,951 | ₩40,711 | ₩40,760 | -0.47% | 9.3만 |
|---|
| 2026.01.16 | ₩41,038 | ₩41,038 | ₩41,038 | ₩41,038 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩41,215 | ₩41,215 | ₩41,215 | ₩41,215 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩41,649 | ₩41,649 | ₩41,649 | ₩41,649 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩41,521 | ₩41,521 | ₩41,521 | ₩41,521 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩41,779 | ₩41,779 | ₩41,779 | ₩41,779 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩41,405 | ₩41,576 | ₩41,405 | ₩41,576 | +0.41% | 600 |
|---|
| 2026.01.08 | ₩41,392 | ₩41,392 | ₩41,368 | ₩41,368 | -0.06% | 500 |
|---|
| 2026.01.07 | ₩41,845 | ₩41,845 | ₩41,644 | ₩41,644 | -0.48% | 1.1천 |
|---|
| 2026.01.06 | ₩41,759 | ₩41,759 | ₩41,759 | ₩41,759 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩41,178 | ₩41,381 | ₩41,178 | ₩41,381 | +0.49% | 500 |
|---|
| 2026.01.02 | ₩40,838 | ₩40,838 | ₩40,791 | ₩40,830 | -0.02% | 1.4천 |
|---|
| 2025.12.31 | ₩40,631 | ₩40,631 | ₩40,631 | ₩40,631 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩40,902 | ₩40,902 | ₩40,902 | ₩40,902 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩41,071 | ₩41,071 | ₩40,816 | ₩40,816 | -0.62% | 1.1천 |
|---|
| 2025.12.26 | ₩41,939 | ₩41,939 | ₩41,939 | ₩41,939 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩41,298 | ₩41,480 | ₩41,298 | ₩41,480 | +0.44% | 200 |
|---|
| 2025.12.23 | ₩41,448 | ₩41,448 | ₩41,448 | ₩41,448 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩41,413 | ₩41,413 | ₩41,413 | ₩41,413 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩40,924 | ₩41,175 | ₩40,924 | ₩41,175 | +0.61% | 1천 |
|---|
| 2025.12.18 | ₩43,705 | ₩43,705 | ₩43,705 | ₩43,705 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩43,227 | ₩43,227 | ₩43,227 | ₩43,227 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩43,634 | ₩43,634 | ₩43,567 | ₩43,567 | -0.15% | 300 |
|---|
| 2025.12.15 | ₩43,673 | ₩43,673 | ₩43,673 | ₩43,673 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩43,832 | ₩43,832 | ₩43,735 | ₩43,735 | -0.22% | 300 |
|---|
| 2025.12.11 | ₩43,890 | ₩43,890 | ₩43,890 | ₩43,890 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩43,783 | ₩43,783 | ₩43,783 | ₩43,783 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩43,482 | ₩43,482 | ₩43,482 | ₩43,482 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩43,391 | ₩43,391 | ₩43,391 | ₩43,391 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩43,594 | ₩43,594 | ₩43,482 | ₩43,482 | -0.26% | 200 |
|---|
| 2025.12.04 | ₩43,727 | ₩43,727 | ₩43,727 | ₩43,727 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩43,683 | ₩43,924 | ₩43,683 | ₩43,924 | +0.55% | 500 |
|---|
| 2025.12.02 | ₩43,917 | ₩43,917 | ₩43,917 | ₩43,917 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩43,741 | ₩43,782 | ₩43,741 | ₩43,782 | +0.09% | 700 |
|---|
| 2025.11.28 | ₩44,271 | ₩44,271 | ₩44,271 | ₩44,271 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩44,260 | ₩44,260 | ₩44,260 | ₩44,260 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩44,072 | ₩44,072 | ₩44,072 | ₩44,072 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩43,514 | ₩43,929 | ₩43,514 | ₩43,929 | +0.95% | 1천 |
|---|
| 2025.11.21 | ₩43,180 | ₩43,180 | ₩43,103 | ₩43,103 | -0.18% | 1.3천 |
|---|
| 2025.11.20 | ₩43,149 | ₩43,149 | ₩43,149 | ₩43,149 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩43,380 | ₩43,575 | ₩43,300 | ₩43,575 | +0.45% | 700 |
|---|
| 2025.11.18 | ₩42,873 | ₩43,087 | ₩42,873 | ₩43,059 | +0.43% | 200 |
|---|
| 2025.11.17 | ₩43,052 | ₩43,052 | ₩43,052 | ₩43,052 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩43,619 | ₩43,619 | ₩43,619 | ₩43,619 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩44,769 | ₩44,769 | ₩43,969 | ₩43,969 | -1.79% | 300 |
|---|
| 2025.11.12 | ₩45,073 | ₩45,073 | ₩45,073 | ₩45,073 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩44,542 | ₩44,738 | ₩44,542 | ₩44,738 | +0.44% | 400 |
|---|
| 2025.11.10 | ₩44,436 | ₩44,436 | ₩44,436 | ₩44,436 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩43,460 | ₩43,653 | ₩43,380 | ₩43,653 | +0.44% | 1.5천 |
|---|
| 2025.11.06 | ₩43,874 | ₩43,874 | ₩43,781 | ₩43,781 | -0.21% | 1.3천 |
|---|
| 2025.11.05 | ₩44,130 | ₩44,130 | ₩44,130 | ₩44,130 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩43,901 | ₩43,925 | ₩43,901 | ₩43,925 | +0.05% | 600 |
|---|
| 2025.11.03 | ₩44,321 | ₩44,321 | ₩44,321 | ₩44,321 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩44,367 | ₩44,367 | ₩44,367 | ₩44,367 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩44,241 | ₩44,241 | ₩44,241 | ₩44,241 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩44,929 | ₩44,929 | ₩44,331 | ₩44,331 | -1.33% | 600 |
|---|
| 2025.10.28 | ₩44,602 | ₩44,602 | ₩44,602 | ₩44,602 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩44,408 | ₩44,560 | ₩44,408 | ₩44,560 | +0.34% | 300 |
|---|
| 2025.10.24 | ₩44,502 | ₩44,575 | ₩44,479 | ₩44,479 | -0.05% | 200 |
|---|
| 2025.10.23 | ₩44,057 | ₩44,057 | ₩44,057 | ₩44,057 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩43,834 | ₩43,834 | ₩43,787 | ₩43,787 | -0.11% | 200 |
|---|
| 2025.10.21 | ₩44,515 | ₩44,568 | ₩44,448 | ₩44,460 | -0.12% | 4.4천 |
|---|
| 2025.10.20 | ₩44,542 | ₩45,038 | ₩44,542 | ₩45,038 | +1.11% | 1.8천 |
|---|
| 2025.10.17 | ₩43,888 | ₩43,990 | ₩43,781 | ₩43,990 | +0.23% | 2천 |
|---|
| 2025.10.16 | ₩44,288 | ₩44,293 | ₩44,288 | ₩44,293 | +0.01% | 1.2천 |
|---|
| 2025.10.15 | ₩44,141 | ₩44,415 | ₩43,960 | ₩43,960 | -0.41% | 700 |
|---|
| 2025.10.14 | ₩43,354 | ₩43,726 | ₩43,354 | ₩43,726 | +0.86% | 600 |
|---|
| 2025.10.13 | ₩43,153 | ₩43,567 | ₩43,153 | ₩43,567 | +0.96% | 1.4천 |
|---|
| 2025.10.10 | ₩43,380 | ₩43,487 | ₩42,470 | ₩42,470 | -2.10% | 1.1천 |
|---|