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 | ₩45,427 | ₩46,302 | ₩41,512 | ₩45,185 | -0.53% | 12.9만 |
| 2026.10.08 | ₩44,326 | ₩44,326 | ₩44,326 | ₩44,326 | 0.00% | 100 |
| 2026.10.07 | ₩44,572 | ₩44,661 | ₩44,572 | ₩44,661 | +0.20% | 1.3천 |
| 2026.10.06 | ₩44,465 | ₩44,765 | ₩44,465 | ₩44,765 | +0.68% | 300 |
| 2026.10.05 | ₩44,418 | ₩44,418 | ₩44,418 | ₩44,418 | 0.00% | 100 |
| 2026.10.02 | ₩44,073 | ₩44,073 | ₩44,073 | ₩44,073 | 0.00% | 100 |
| 2026.10.01 | ₩43,884 | ₩43,884 | ₩43,864 | ₩43,881 | -0.01% | 300 |
| 2026.09.30 | ₩43,813 | ₩43,813 | ₩43,813 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,813 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩43,790 | ₩43,790 | ₩43,703 | ₩43,714 | -0.17% | 700 |
|---|
| 2026.09.28 | ₩43,596 | ₩43,596 | ₩43,596 | ₩43,596 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩44,039 | ₩44,039 | ₩44,039 | ₩44,039 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩44,131 | ₩44,131 | ₩44,131 | ₩44,131 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩43,913 | ₩43,913 | ₩43,913 | ₩43,913 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,536 | ₩43,797 | ₩43,536 | ₩43,719 | +0.42% | 600 |
|---|
| 2026.09.21 | ₩43,663 | ₩43,790 | ₩43,623 | ₩43,790 | +0.29% | 600 |
|---|
| 2026.09.18 | ₩43,576 | ₩43,763 | ₩43,576 | ₩43,763 | +0.43% | 400 |
|---|
| 2026.09.17 | ₩43,340 | ₩43,340 | ₩43,340 | ₩43,340 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩43,195 | ₩43,195 | ₩43,195 | ₩43,195 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩43,489 | ₩43,489 | ₩43,436 | ₩43,449 | -0.09% | 400 |
|---|
| 2026.09.14 | ₩43,429 | ₩43,432 | ₩43,429 | ₩43,432 | +0.01% | 200 |
|---|
| 2026.09.11 | ₩43,801 | ₩43,801 | ₩43,801 | ₩43,801 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩43,403 | ₩43,497 | ₩43,403 | ₩43,497 | +0.22% | 200 |
|---|
| 2026.09.09 | ₩43,115 | ₩43,115 | ₩43,115 | ₩43,115 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩42,942 | ₩42,942 | ₩42,942 | ₩42,942 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩43,309 | ₩43,309 | ₩43,309 | ₩43,309 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩43,282 | ₩43,282 | ₩43,282 | ₩43,282 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩43,075 | ₩43,129 | ₩43,075 | ₩43,082 | +0.02% | 1.1천 |
|---|
| 2026.09.01 | ₩42,875 | ₩43,048 | ₩42,869 | ₩42,869 | -0.01% | 3천 |
|---|
| 2026.08.31 | ₩43,044 | ₩43,044 | ₩43,044 | ₩43,044 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩43,114 | ₩43,114 | ₩43,114 | ₩43,114 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩43,182 | ₩43,236 | ₩43,182 | ₩43,236 | +0.12% | 100 |
|---|
| 2026.08.26 | ₩42,904 | ₩42,904 | ₩42,904 | ₩42,904 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩42,908 | ₩42,908 | ₩42,908 | ₩42,908 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩43,169 | ₩43,195 | ₩43,097 | ₩43,097 | -0.17% | 1.8천 |
|---|
| 2026.08.21 | ₩42,968 | ₩43,242 | ₩42,968 | ₩43,242 | +0.64% | 400 |
|---|
| 2026.08.20 | ₩42,729 | ₩42,729 | ₩42,729 | ₩42,729 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩42,614 | ₩42,614 | ₩42,614 | ₩42,614 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩42,501 | ₩42,501 | ₩42,400 | ₩42,400 | -0.24% | 100 |
|---|
| 2026.08.17 | ₩43,065 | ₩43,065 | ₩43,065 | ₩43,065 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩42,728 | ₩42,776 | ₩42,728 | ₩42,776 | +0.11% | 200 |
|---|
| 2026.08.13 | ₩42,689 | ₩42,689 | ₩42,689 | ₩42,689 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩42,995 | ₩42,995 | ₩42,995 | ₩42,995 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩42,654 | ₩42,654 | ₩42,654 | ₩42,654 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩42,932 | ₩42,932 | ₩42,932 | ₩42,932 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩42,835 | ₩42,963 | ₩42,821 | ₩42,963 | +0.30% | 1.2천 |
|---|
| 2026.08.06 | ₩42,634 | ₩42,634 | ₩42,601 | ₩42,601 | -0.08% | 400 |
|---|
| 2026.08.05 | ₩42,678 | ₩42,678 | ₩42,678 | ₩42,678 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩43,183 | ₩43,183 | ₩43,183 | ₩43,183 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩42,980 | ₩42,980 | ₩42,980 | ₩42,980 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩42,962 | ₩42,962 | ₩42,962 | ₩42,962 | 0.00% | 300 |
|---|
| 2026.07.30 | ₩42,287 | ₩42,396 | ₩42,287 | ₩42,396 | +0.26% | 600 |
|---|
| 2026.07.29 | ₩42,494 | ₩42,494 | ₩42,414 | ₩42,414 | -0.19% | 700 |
|---|
| 2026.07.28 | ₩42,474 | ₩42,474 | ₩42,454 | ₩42,454 | -0.05% | 300 |
|---|
| 2026.07.27 | ₩42,698 | ₩42,698 | ₩42,698 | ₩42,698 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩43,195 | ₩43,229 | ₩43,102 | ₩43,102 | -0.22% | 600 |
|---|
| 2026.07.23 | ₩43,509 | ₩43,509 | ₩43,509 | ₩43,509 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩43,249 | ₩43,249 | ₩43,232 | ₩43,232 | -0.04% | 400 |
|---|
| 2026.07.21 | ₩43,182 | ₩43,210 | ₩43,182 | ₩43,210 | +0.06% | 200 |
|---|
| 2026.07.20 | ₩42,501 | ₩42,681 | ₩42,501 | ₩42,681 | +0.42% | 600 |
|---|
| 2026.07.17 | ₩42,300 | ₩42,431 | ₩42,300 | ₩42,431 | +0.31% | 200 |
|---|
| 2026.07.16 | ₩42,861 | ₩42,861 | ₩42,657 | ₩42,657 | -0.48% | 600 |
|---|
| 2026.07.15 | ₩42,821 | ₩42,821 | ₩42,688 | ₩42,688 | -0.31% | 200 |
|---|
| 2026.07.14 | ₩42,808 | ₩43,022 | ₩42,808 | ₩42,939 | +0.31% | 400 |
|---|
| 2026.07.13 | ₩43,222 | ₩43,222 | ₩43,151 | ₩43,151 | -0.16% | 400 |
|---|
| 2026.07.10 | ₩43,535 | ₩43,684 | ₩43,535 | ₩43,684 | +0.34% | 300 |
|---|
| 2026.07.09 | ₩43,476 | ₩43,476 | ₩43,459 | ₩43,459 | -0.04% | 300 |
|---|
| 2026.07.08 | ₩43,241 | ₩43,241 | ₩43,241 | ₩43,241 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩42,935 | ₩42,935 | ₩42,935 | ₩42,935 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩42,817 | ₩42,817 | ₩42,817 | ₩42,817 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩42,477 | ₩42,477 | ₩42,477 | ₩42,477 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩43,276 | ₩43,276 | ₩42,947 | ₩42,947 | -0.76% | 300 |
|---|
| 2026.06.30 | ₩43,131 | ₩43,131 | ₩43,131 | ₩43,131 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩42,447 | ₩42,527 | ₩42,233 | ₩42,457 | +0.02% | 2.2천 |
|---|
| 2026.06.26 | ₩42,503 | ₩42,503 | ₩42,503 | ₩42,503 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩42,684 | ₩42,684 | ₩42,684 | ₩42,684 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩42,395 | ₩42,395 | ₩42,395 | ₩42,395 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩43,417 | ₩43,417 | ₩43,257 | ₩43,257 | -0.37% | 700 |
|---|
| 2026.06.22 | ₩44,198 | ₩44,198 | ₩44,198 | ₩44,198 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩44,139 | ₩44,139 | ₩44,139 | ₩44,139 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩44,071 | ₩44,319 | ₩44,064 | ₩44,319 | +0.56% | 300 |
|---|
| 2026.06.16 | ₩43,877 | ₩43,877 | ₩43,876 | ₩43,876 | -0.00% | 800 |
|---|
| 2026.06.15 | ₩44,469 | ₩44,469 | ₩44,469 | ₩44,469 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩44,077 | ₩44,270 | ₩44,077 | ₩44,270 | +0.44% | 400 |
|---|
| 2026.06.11 | ₩44,331 | ₩44,331 | ₩43,996 | ₩43,996 | -0.76% | 400 |
|---|
| 2026.06.10 | ₩44,304 | ₩44,304 | ₩43,906 | ₩43,906 | -0.90% | 200 |
|---|
| 2026.06.09 | ₩44,776 | ₩44,776 | ₩44,776 | ₩44,776 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩45,600 | ₩45,600 | ₩45,395 | ₩45,395 | -0.45% | 100 |
|---|
| 2026.06.05 | ₩45,681 | ₩45,681 | ₩45,184 | ₩45,184 | -1.09% | 1.1천 |
|---|
| 2026.06.04 | ₩46,309 | ₩46,309 | ₩46,295 | ₩46,299 | -0.02% | 1.4천 |
|---|
| 2026.06.03 | ₩46,402 | ₩46,415 | ₩46,362 | ₩46,362 | -0.09% | 1천 |
|---|
| 2026.06.02 | ₩46,262 | ₩46,385 | ₩46,262 | ₩46,385 | +0.27% | 500 |
|---|
| 2026.06.01 | ₩46,144 | ₩46,144 | ₩46,144 | ₩46,144 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩45,868 | ₩45,900 | ₩45,868 | ₩45,900 | +0.07% | 800 |
|---|
| 2026.05.28 | ₩45,817 | ₩45,817 | ₩45,817 | ₩45,817 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩45,540 | ₩45,667 | ₩45,540 | ₩45,667 | +0.28% | 200 |
|---|
| 2026.05.26 | ₩45,960 | ₩45,960 | ₩45,960 | ₩45,960 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩46,015 | ₩46,015 | ₩45,848 | ₩45,848 | -0.36% | 100 |
|---|
| 2026.05.21 | ₩45,783 | ₩45,783 | ₩45,783 | ₩45,783 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩45,614 | ₩45,636 | ₩45,600 | ₩45,636 | +0.05% | 1.1천 |
|---|
| 2026.05.19 | ₩45,767 | ₩45,767 | ₩45,767 | ₩45,767 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩45,636 | ₩45,636 | ₩45,636 | ₩45,636 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩45,793 | ₩45,793 | ₩45,793 | ₩45,793 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩45,854 | ₩46,068 | ₩45,841 | ₩46,068 | +0.47% | 4천 |
|---|
| 2026.05.13 | ₩45,747 | ₩45,798 | ₩45,721 | ₩45,721 | -0.06% | 1.8천 |
|---|
| 2026.05.12 | ₩45,347 | ₩45,472 | ₩45,347 | ₩45,472 | +0.28% | 200 |
|---|
| 2026.05.11 | ₩45,293 | ₩45,413 | ₩45,293 | ₩45,413 | +0.27% | 700 |
|---|
| 2026.05.08 | ₩44,966 | ₩44,966 | ₩44,966 | ₩44,966 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩44,552 | ₩44,721 | ₩44,552 | ₩44,721 | +0.38% | 500 |
|---|
| 2026.05.06 | ₩44,670 | ₩44,670 | ₩44,670 | ₩44,670 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩44,268 | ₩44,268 | ₩44,268 | ₩44,268 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩43,846 | ₩43,846 | ₩43,846 | ₩43,846 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩43,874 | ₩43,874 | ₩43,874 | ₩43,874 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩43,570 | ₩43,866 | ₩43,570 | ₩43,866 | +0.68% | 500 |
|---|
| 2026.04.29 | ₩43,249 | ₩43,865 | ₩43,249 | ₩43,865 | +1.42% | 300 |
|---|
| 2026.04.28 | ₩43,503 | ₩43,503 | ₩43,443 | ₩43,443 | -0.14% | 200 |
|---|
| 2026.04.27 | ₩43,635 | ₩43,635 | ₩43,635 | ₩43,635 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩43,423 | ₩43,483 | ₩43,423 | ₩43,483 | +0.14% | 100 |
|---|
| 2026.04.23 | ₩43,356 | ₩43,356 | ₩43,262 | ₩43,340 | -0.04% | 1.7천 |
|---|
| 2026.04.22 | ₩43,316 | ₩43,324 | ₩43,316 | ₩43,324 | +0.02% | 400 |
|---|
| 2026.04.21 | ₩43,061 | ₩43,061 | ₩42,759 | ₩42,759 | -0.70% | 300 |
|---|
| 2026.04.20 | ₩43,048 | ₩43,163 | ₩43,048 | ₩43,163 | +0.27% | 400 |
|---|
| 2026.04.17 | ₩42,594 | ₩43,155 | ₩42,594 | ₩43,082 | +1.14% | 1.1천 |
|---|
| 2026.04.16 | ₩42,912 | ₩42,912 | ₩42,912 | ₩42,912 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩42,747 | ₩42,747 | ₩42,747 | ₩42,747 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩42,487 | ₩42,668 | ₩42,487 | ₩42,668 | +0.42% | 800 |
|---|
| 2026.04.13 | ₩42,302 | ₩42,302 | ₩42,302 | ₩42,302 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩42,247 | ₩42,247 | ₩42,131 | ₩42,131 | -0.28% | 300 |
|---|
| 2026.04.09 | ₩42,131 | ₩42,160 | ₩42,046 | ₩42,160 | +0.07% | 1.3천 |
|---|
| 2026.04.08 | ₩41,818 | ₩41,818 | ₩41,818 | ₩41,818 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩41,138 | ₩41,334 | ₩41,138 | ₩41,334 | +0.48% | 700 |
|---|
| 2026.04.06 | ₩41,258 | ₩41,304 | ₩41,258 | ₩41,304 | +0.11% | 1.7천 |
|---|
| 2026.04.02 | ₩40,657 | ₩41,026 | ₩40,657 | ₩41,026 | +0.91% | 800 |
|---|
| 2026.04.01 | ₩40,908 | ₩40,908 | ₩40,908 | ₩40,908 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩40,016 | ₩40,415 | ₩40,016 | ₩40,415 | +1.00% | 900 |
|---|
| 2026.03.30 | ₩39,501 | ₩39,501 | ₩39,501 | ₩39,501 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩40,229 | ₩40,243 | ₩40,022 | ₩40,022 | -0.51% | 2.5천 |
|---|
| 2026.03.26 | ₩40,283 | ₩40,296 | ₩39,996 | ₩39,996 | -0.71% | 2.6천 |
|---|
| 2026.03.25 | ₩40,430 | ₩40,483 | ₩40,430 | ₩40,483 | +0.13% | 600 |
|---|
| 2026.03.24 | ₩39,942 | ₩39,942 | ₩39,942 | ₩39,942 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩39,909 | ₩39,961 | ₩39,748 | ₩39,961 | +0.13% | 1.2천 |
|---|
| 2026.03.20 | ₩40,173 | ₩40,173 | ₩40,173 | ₩40,173 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩40,904 | ₩41,185 | ₩40,904 | ₩41,185 | +0.69% | 400 |
|---|
| 2026.03.18 | ₩42,167 | ₩42,167 | ₩42,040 | ₩42,040 | -0.30% | 200 |
|---|
| 2026.03.17 | ₩42,543 | ₩42,543 | ₩42,543 | ₩42,543 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩41,859 | ₩42,320 | ₩41,859 | ₩42,320 | +1.10% | 4.8천 |
|---|
| 2026.03.13 | ₩41,759 | ₩41,759 | ₩41,759 | ₩41,759 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩42,447 | ₩42,461 | ₩42,111 | ₩42,111 | -0.79% | 1천 |
|---|
| 2026.03.11 | ₩42,581 | ₩42,581 | ₩42,581 | ₩42,581 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩42,803 | ₩42,803 | ₩42,803 | ₩42,803 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩42,380 | ₩42,701 | ₩42,354 | ₩42,701 | +0.76% | 2.7천 |
|---|
| 2026.03.06 | ₩42,441 | ₩42,755 | ₩42,441 | ₩42,709 | +0.63% | 1.7천 |
|---|
| 2026.03.05 | ₩41,913 | ₩42,141 | ₩41,913 | ₩42,141 | +0.55% | 700 |
|---|
| 2026.03.04 | ₩42,561 | ₩42,561 | ₩42,527 | ₩42,527 | -0.08% | 200 |
|---|
| 2026.03.03 | ₩41,993 | ₩42,267 | ₩41,993 | ₩42,267 | +0.65% | 1.9천 |
|---|
| 2026.03.02 | ₩42,855 | ₩43,015 | ₩42,855 | ₩43,012 | +0.37% | 1.7천 |
|---|
| 2026.02.27 | ₩42,955 | ₩43,155 | ₩42,955 | ₩43,155 | +0.47% | 800 |
|---|
| 2026.02.26 | ₩42,795 | ₩42,890 | ₩42,795 | ₩42,890 | +0.22% | 1.5천 |
|---|
| 2026.02.25 | ₩42,835 | ₩42,967 | ₩42,835 | ₩42,967 | +0.31% | 2천 |
|---|
| 2026.02.24 | ₩42,608 | ₩42,741 | ₩42,608 | ₩42,694 | +0.20% | 1.4천 |
|---|
| 2026.02.23 | ₩42,701 | ₩42,701 | ₩42,501 | ₩42,550 | -0.35% | 1.1천 |
|---|
| 2026.02.20 | ₩42,522 | ₩42,522 | ₩42,522 | ₩42,522 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩42,140 | ₩42,193 | ₩42,140 | ₩42,189 | +0.12% | 2.1천 |
|---|
| 2026.02.18 | ₩42,367 | ₩42,394 | ₩42,167 | ₩42,167 | -0.47% | 1.1천 |
|---|
| 2026.02.17 | ₩41,873 | ₩41,973 | ₩41,632 | ₩41,973 | +0.24% | 2.9천 |
|---|
| 2026.02.13 | ₩42,207 | ₩42,314 | ₩42,207 | ₩42,280 | +0.17% | 1.9천 |
|---|
| 2026.02.12 | ₩42,400 | ₩42,400 | ₩41,774 | ₩41,774 | -1.48% | 1.1천 |
|---|
| 2026.02.11 | ₩42,352 | ₩42,352 | ₩42,352 | ₩42,352 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩42,300 | ₩42,300 | ₩42,033 | ₩42,041 | -0.61% | 1.7천 |
|---|
| 2026.02.09 | ₩42,020 | ₩42,160 | ₩42,020 | ₩42,151 | +0.31% | 1.2천 |
|---|
| 2026.02.06 | ₩41,392 | ₩41,392 | ₩41,378 | ₩41,378 | -0.03% | 200 |
|---|
| 2026.02.05 | ₩40,563 | ₩40,563 | ₩40,228 | ₩40,228 | -0.83% | 3.8천 |
|---|
| 2026.02.04 | ₩41,952 | ₩41,952 | ₩41,269 | ₩41,269 | -1.63% | 2.1천 |
|---|
| 2026.02.03 | ₩41,953 | ₩41,953 | ₩41,539 | ₩41,714 | -0.57% | 1.7천 |
|---|
| 2026.02.02 | ₩41,389 | ₩41,389 | ₩41,389 | ₩41,389 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩42,140 | ₩42,140 | ₩41,198 | ₩41,198 | -2.24% | 900 |
|---|
| 2026.01.29 | ₩43,543 | ₩43,543 | ₩42,955 | ₩43,312 | -0.53% | 600 |
|---|
| 2026.01.28 | ₩43,449 | ₩43,634 | ₩43,423 | ₩43,634 | +0.42% | 300 |
|---|
| 2026.01.27 | ₩43,220 | ₩43,220 | ₩43,220 | ₩43,220 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩42,701 | ₩42,735 | ₩42,589 | ₩42,589 | -0.26% | 1.4천 |
|---|
| 2026.01.23 | ₩42,026 | ₩44,152 | ₩42,026 | ₩42,268 | +0.58% | 5.3천 |
|---|
| 2026.01.22 | ₩42,093 | ₩42,204 | ₩42,093 | ₩42,204 | +0.26% | 1.9천 |
|---|
| 2026.01.21 | ₩41,312 | ₩41,523 | ₩41,312 | ₩41,495 | +0.44% | 1.3천 |
|---|
| 2026.01.20 | ₩40,991 | ₩40,991 | ₩40,750 | ₩40,800 | -0.47% | 9.3만 |
|---|
| 2026.01.16 | ₩41,078 | ₩41,078 | ₩41,078 | ₩41,078 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩41,255 | ₩41,255 | ₩41,255 | ₩41,255 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩41,690 | ₩41,690 | ₩41,690 | ₩41,690 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩41,561 | ₩41,561 | ₩41,561 | ₩41,561 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩41,819 | ₩41,819 | ₩41,819 | ₩41,819 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩41,445 | ₩41,616 | ₩41,445 | ₩41,616 | +0.41% | 600 |
|---|
| 2026.01.08 | ₩41,432 | ₩41,432 | ₩41,408 | ₩41,408 | -0.06% | 500 |
|---|
| 2026.01.07 | ₩41,886 | ₩41,886 | ₩41,684 | ₩41,684 | -0.48% | 1.1천 |
|---|
| 2026.01.06 | ₩41,799 | ₩41,799 | ₩41,799 | ₩41,799 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩41,218 | ₩41,421 | ₩41,218 | ₩41,421 | +0.49% | 500 |
|---|
| 2026.01.02 | ₩40,877 | ₩40,877 | ₩40,831 | ₩40,869 | -0.02% | 1.4천 |
|---|
| 2025.12.31 | ₩40,670 | ₩40,670 | ₩40,670 | ₩40,670 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩40,941 | ₩40,941 | ₩40,941 | ₩40,941 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩41,111 | ₩41,111 | ₩40,856 | ₩40,856 | -0.62% | 1.1천 |
|---|
| 2025.12.26 | ₩41,980 | ₩41,980 | ₩41,980 | ₩41,980 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩41,338 | ₩41,520 | ₩41,338 | ₩41,520 | +0.44% | 200 |
|---|
| 2025.12.23 | ₩41,488 | ₩41,488 | ₩41,488 | ₩41,488 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩41,453 | ₩41,453 | ₩41,453 | ₩41,453 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩40,964 | ₩41,215 | ₩40,964 | ₩41,215 | +0.61% | 1천 |
|---|
| 2025.12.18 | ₩43,747 | ₩43,747 | ₩43,747 | ₩43,747 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩43,269 | ₩43,269 | ₩43,269 | ₩43,269 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩43,676 | ₩43,676 | ₩43,610 | ₩43,610 | -0.15% | 300 |
|---|
| 2025.12.15 | ₩43,715 | ₩43,715 | ₩43,715 | ₩43,715 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩43,874 | ₩43,874 | ₩43,778 | ₩43,778 | -0.22% | 300 |
|---|
| 2025.12.11 | ₩43,933 | ₩43,933 | ₩43,933 | ₩43,933 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩43,826 | ₩43,826 | ₩43,826 | ₩43,826 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩43,524 | ₩43,524 | ₩43,524 | ₩43,524 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩43,433 | ₩43,433 | ₩43,433 | ₩43,433 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩43,636 | ₩43,636 | ₩43,524 | ₩43,524 | -0.26% | 200 |
|---|
| 2025.12.04 | ₩43,770 | ₩43,770 | ₩43,770 | ₩43,770 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩43,726 | ₩43,966 | ₩43,726 | ₩43,966 | +0.55% | 500 |
|---|
| 2025.12.02 | ₩43,960 | ₩43,960 | ₩43,960 | ₩43,960 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩43,783 | ₩43,825 | ₩43,783 | ₩43,825 | +0.09% | 700 |
|---|
| 2025.11.28 | ₩44,314 | ₩44,314 | ₩44,314 | ₩44,314 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩44,303 | ₩44,303 | ₩44,303 | ₩44,303 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩44,115 | ₩44,115 | ₩44,115 | ₩44,115 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩43,556 | ₩43,972 | ₩43,556 | ₩43,972 | +0.95% | 1천 |
|---|
| 2025.11.21 | ₩43,222 | ₩43,222 | ₩43,145 | ₩43,145 | -0.18% | 1.3천 |
|---|
| 2025.11.20 | ₩43,191 | ₩43,191 | ₩43,191 | ₩43,191 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩43,423 | ₩43,618 | ₩43,342 | ₩43,618 | +0.45% | 700 |
|---|
| 2025.11.18 | ₩42,915 | ₩43,129 | ₩42,915 | ₩43,101 | +0.43% | 200 |
|---|
| 2025.11.17 | ₩43,094 | ₩43,094 | ₩43,094 | ₩43,094 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩43,662 | ₩43,662 | ₩43,662 | ₩43,662 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩44,812 | ₩44,812 | ₩44,012 | ₩44,012 | -1.79% | 300 |
|---|
| 2025.11.12 | ₩45,117 | ₩45,117 | ₩45,117 | ₩45,117 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩44,585 | ₩44,781 | ₩44,585 | ₩44,781 | +0.44% | 400 |
|---|
| 2025.11.10 | ₩44,479 | ₩44,479 | ₩44,479 | ₩44,479 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩43,503 | ₩43,695 | ₩43,423 | ₩43,695 | +0.44% | 1.5천 |
|---|
| 2025.11.06 | ₩43,917 | ₩43,917 | ₩43,823 | ₩43,823 | -0.21% | 1.3천 |
|---|
| 2025.11.05 | ₩44,173 | ₩44,173 | ₩44,173 | ₩44,173 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩43,944 | ₩43,968 | ₩43,944 | ₩43,968 | +0.05% | 600 |
|---|
| 2025.11.03 | ₩44,365 | ₩44,365 | ₩44,365 | ₩44,365 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩44,410 | ₩44,410 | ₩44,410 | ₩44,410 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩44,284 | ₩44,284 | ₩44,284 | ₩44,284 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩44,972 | ₩44,972 | ₩44,374 | ₩44,374 | -1.33% | 600 |
|---|
| 2025.10.28 | ₩44,645 | ₩44,645 | ₩44,645 | ₩44,645 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩44,451 | ₩44,604 | ₩44,451 | ₩44,604 | +0.34% | 300 |
|---|
| 2025.10.24 | ₩44,545 | ₩44,618 | ₩44,522 | ₩44,522 | -0.05% | 200 |
|---|
| 2025.10.23 | ₩44,100 | ₩44,100 | ₩44,100 | ₩44,100 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩43,877 | ₩43,877 | ₩43,830 | ₩43,830 | -0.11% | 200 |
|---|
| 2025.10.21 | ₩44,558 | ₩44,612 | ₩44,491 | ₩44,503 | -0.12% | 4.4천 |
|---|
| 2025.10.20 | ₩44,585 | ₩45,082 | ₩44,585 | ₩45,082 | +1.11% | 1.8천 |
|---|
| 2025.10.17 | ₩43,930 | ₩44,033 | ₩43,823 | ₩44,033 | +0.23% | 2천 |
|---|
| 2025.10.16 | ₩44,331 | ₩44,336 | ₩44,331 | ₩44,336 | +0.01% | 1.2천 |
|---|
| 2025.10.15 | ₩44,184 | ₩44,458 | ₩44,002 | ₩44,002 | -0.41% | 700 |
|---|
| 2025.10.14 | ₩43,396 | ₩43,769 | ₩43,396 | ₩43,769 | +0.86% | 600 |
|---|
| 2025.10.13 | ₩43,195 | ₩43,610 | ₩43,195 | ₩43,610 | +0.96% | 1.4천 |
|---|
| 2025.10.10 | ₩43,423 | ₩43,529 | ₩42,511 | ₩42,511 | -2.10% | 1.1천 |
|---|