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 | ₩45,440 | ₩46,316 | ₩41,524 | ₩45,198 | -0.53% | 12.9만 |
| 2026.10.08 | ₩44,339 | ₩44,339 | ₩44,339 | ₩44,339 | 0.00% | 100 |
| 2026.10.07 | ₩44,585 | ₩44,675 | ₩44,585 | ₩44,675 | +0.20% | 1.3천 |
| 2026.10.06 | ₩44,478 | ₩44,779 | ₩44,478 | ₩44,779 | +0.68% | 300 |
| 2026.10.05 | ₩44,431 | ₩44,431 | ₩44,431 | ₩44,431 | 0.00% | 100 |
| 2026.10.02 | ₩44,086 | ₩44,086 | ₩44,086 | ₩44,086 | 0.00% | 100 |
| 2026.10.01 | ₩43,897 | ₩43,897 | ₩43,877 | ₩43,894 | -0.01% | 300 |
| 2026.09.30 | ₩43,826 | ₩43,826 | ₩43,826 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,826 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩43,803 | ₩43,803 | ₩43,716 | ₩43,727 | -0.17% | 700 |
|---|
| 2026.09.28 | ₩43,609 | ₩43,609 | ₩43,609 | ₩43,609 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩44,052 | ₩44,052 | ₩44,052 | ₩44,052 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩44,144 | ₩44,144 | ₩44,144 | ₩44,144 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩43,926 | ₩43,926 | ₩43,926 | ₩43,926 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,549 | ₩43,810 | ₩43,549 | ₩43,732 | +0.42% | 600 |
|---|
| 2026.09.21 | ₩43,676 | ₩43,803 | ₩43,636 | ₩43,803 | +0.29% | 600 |
|---|
| 2026.09.18 | ₩43,589 | ₩43,776 | ₩43,589 | ₩43,776 | +0.43% | 400 |
|---|
| 2026.09.17 | ₩43,353 | ₩43,353 | ₩43,353 | ₩43,353 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩43,208 | ₩43,208 | ₩43,208 | ₩43,208 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩43,502 | ₩43,502 | ₩43,449 | ₩43,462 | -0.09% | 400 |
|---|
| 2026.09.14 | ₩43,442 | ₩43,445 | ₩43,442 | ₩43,445 | +0.01% | 200 |
|---|
| 2026.09.11 | ₩43,814 | ₩43,814 | ₩43,814 | ₩43,814 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩43,416 | ₩43,510 | ₩43,416 | ₩43,510 | +0.22% | 200 |
|---|
| 2026.09.09 | ₩43,128 | ₩43,128 | ₩43,128 | ₩43,128 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩42,954 | ₩42,954 | ₩42,954 | ₩42,954 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩43,322 | ₩43,322 | ₩43,322 | ₩43,322 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩43,295 | ₩43,295 | ₩43,295 | ₩43,295 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩43,088 | ₩43,142 | ₩43,088 | ₩43,095 | +0.02% | 1.1천 |
|---|
| 2026.09.01 | ₩42,888 | ₩43,061 | ₩42,882 | ₩42,882 | -0.01% | 3천 |
|---|
| 2026.08.31 | ₩43,057 | ₩43,057 | ₩43,057 | ₩43,057 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩43,127 | ₩43,127 | ₩43,127 | ₩43,127 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩43,195 | ₩43,248 | ₩43,195 | ₩43,248 | +0.12% | 100 |
|---|
| 2026.08.26 | ₩42,917 | ₩42,917 | ₩42,917 | ₩42,917 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩42,921 | ₩42,921 | ₩42,921 | ₩42,921 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩43,182 | ₩43,208 | ₩43,109 | ₩43,109 | -0.17% | 1.8천 |
|---|
| 2026.08.21 | ₩42,981 | ₩43,255 | ₩42,981 | ₩43,255 | +0.64% | 400 |
|---|
| 2026.08.20 | ₩42,742 | ₩42,742 | ₩42,742 | ₩42,742 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩42,627 | ₩42,627 | ₩42,627 | ₩42,627 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩42,513 | ₩42,513 | ₩42,413 | ₩42,413 | -0.24% | 100 |
|---|
| 2026.08.17 | ₩43,077 | ₩43,077 | ₩43,077 | ₩43,077 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩42,741 | ₩42,789 | ₩42,741 | ₩42,789 | +0.11% | 200 |
|---|
| 2026.08.13 | ₩42,702 | ₩42,702 | ₩42,702 | ₩42,702 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩43,008 | ₩43,008 | ₩43,008 | ₩43,008 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩42,667 | ₩42,667 | ₩42,667 | ₩42,667 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩42,945 | ₩42,945 | ₩42,945 | ₩42,945 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩42,848 | ₩42,976 | ₩42,834 | ₩42,976 | +0.30% | 1.2천 |
|---|
| 2026.08.06 | ₩42,647 | ₩42,647 | ₩42,614 | ₩42,614 | -0.08% | 400 |
|---|
| 2026.08.05 | ₩42,691 | ₩42,691 | ₩42,691 | ₩42,691 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩43,196 | ₩43,196 | ₩43,196 | ₩43,196 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩42,993 | ₩42,993 | ₩42,993 | ₩42,993 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩42,975 | ₩42,975 | ₩42,975 | ₩42,975 | 0.00% | 300 |
|---|
| 2026.07.30 | ₩42,300 | ₩42,409 | ₩42,300 | ₩42,409 | +0.26% | 600 |
|---|
| 2026.07.29 | ₩42,507 | ₩42,507 | ₩42,427 | ₩42,427 | -0.19% | 700 |
|---|
| 2026.07.28 | ₩42,487 | ₩42,487 | ₩42,467 | ₩42,467 | -0.05% | 300 |
|---|
| 2026.07.27 | ₩42,711 | ₩42,711 | ₩42,711 | ₩42,711 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩43,208 | ₩43,242 | ₩43,115 | ₩43,115 | -0.22% | 600 |
|---|
| 2026.07.23 | ₩43,522 | ₩43,522 | ₩43,522 | ₩43,522 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩43,262 | ₩43,262 | ₩43,244 | ₩43,244 | -0.04% | 400 |
|---|
| 2026.07.21 | ₩43,195 | ₩43,223 | ₩43,195 | ₩43,223 | +0.06% | 200 |
|---|
| 2026.07.20 | ₩42,513 | ₩42,694 | ₩42,513 | ₩42,694 | +0.42% | 600 |
|---|
| 2026.07.17 | ₩42,313 | ₩42,444 | ₩42,313 | ₩42,444 | +0.31% | 200 |
|---|
| 2026.07.16 | ₩42,874 | ₩42,874 | ₩42,670 | ₩42,670 | -0.48% | 600 |
|---|
| 2026.07.15 | ₩42,834 | ₩42,834 | ₩42,701 | ₩42,701 | -0.31% | 200 |
|---|
| 2026.07.14 | ₩42,821 | ₩43,035 | ₩42,821 | ₩42,952 | +0.31% | 400 |
|---|
| 2026.07.13 | ₩43,235 | ₩43,235 | ₩43,164 | ₩43,164 | -0.16% | 400 |
|---|
| 2026.07.10 | ₩43,548 | ₩43,698 | ₩43,548 | ₩43,698 | +0.34% | 300 |
|---|
| 2026.07.09 | ₩43,489 | ₩43,489 | ₩43,472 | ₩43,472 | -0.04% | 300 |
|---|
| 2026.07.08 | ₩43,254 | ₩43,254 | ₩43,254 | ₩43,254 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩42,948 | ₩42,948 | ₩42,948 | ₩42,948 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩42,830 | ₩42,830 | ₩42,830 | ₩42,830 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩42,489 | ₩42,489 | ₩42,489 | ₩42,489 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩43,289 | ₩43,289 | ₩42,960 | ₩42,960 | -0.76% | 300 |
|---|
| 2026.06.30 | ₩43,144 | ₩43,144 | ₩43,144 | ₩43,144 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩42,460 | ₩42,540 | ₩42,246 | ₩42,469 | +0.02% | 2.2천 |
|---|
| 2026.06.26 | ₩42,516 | ₩42,516 | ₩42,516 | ₩42,516 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩42,697 | ₩42,697 | ₩42,697 | ₩42,697 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩42,408 | ₩42,408 | ₩42,408 | ₩42,408 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩43,430 | ₩43,430 | ₩43,270 | ₩43,270 | -0.37% | 700 |
|---|
| 2026.06.22 | ₩44,211 | ₩44,211 | ₩44,211 | ₩44,211 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩44,152 | ₩44,152 | ₩44,152 | ₩44,152 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩44,084 | ₩44,332 | ₩44,077 | ₩44,332 | +0.56% | 300 |
|---|
| 2026.06.16 | ₩43,890 | ₩43,890 | ₩43,889 | ₩43,889 | -0.00% | 800 |
|---|
| 2026.06.15 | ₩44,482 | ₩44,482 | ₩44,482 | ₩44,482 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩44,090 | ₩44,283 | ₩44,090 | ₩44,283 | +0.44% | 400 |
|---|
| 2026.06.11 | ₩44,344 | ₩44,344 | ₩44,009 | ₩44,009 | -0.76% | 400 |
|---|
| 2026.06.10 | ₩44,318 | ₩44,318 | ₩43,919 | ₩43,919 | -0.90% | 200 |
|---|
| 2026.06.09 | ₩44,789 | ₩44,789 | ₩44,789 | ₩44,789 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩45,614 | ₩45,614 | ₩45,408 | ₩45,408 | -0.45% | 100 |
|---|
| 2026.06.05 | ₩45,694 | ₩45,694 | ₩45,197 | ₩45,197 | -1.09% | 1.1천 |
|---|
| 2026.06.04 | ₩46,322 | ₩46,322 | ₩46,309 | ₩46,313 | -0.02% | 1.4천 |
|---|
| 2026.06.03 | ₩46,416 | ₩46,429 | ₩46,376 | ₩46,376 | -0.09% | 1천 |
|---|
| 2026.06.02 | ₩46,276 | ₩46,399 | ₩46,276 | ₩46,399 | +0.27% | 500 |
|---|
| 2026.06.01 | ₩46,158 | ₩46,158 | ₩46,158 | ₩46,158 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩45,881 | ₩45,913 | ₩45,881 | ₩45,913 | +0.07% | 800 |
|---|
| 2026.05.28 | ₩45,831 | ₩45,831 | ₩45,831 | ₩45,831 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩45,554 | ₩45,681 | ₩45,554 | ₩45,681 | +0.28% | 200 |
|---|
| 2026.05.26 | ₩45,974 | ₩45,974 | ₩45,974 | ₩45,974 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩46,028 | ₩46,028 | ₩45,861 | ₩45,861 | -0.36% | 100 |
|---|
| 2026.05.21 | ₩45,797 | ₩45,797 | ₩45,797 | ₩45,797 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩45,627 | ₩45,650 | ₩45,614 | ₩45,650 | +0.05% | 1.1천 |
|---|
| 2026.05.19 | ₩45,781 | ₩45,781 | ₩45,781 | ₩45,781 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩45,650 | ₩45,650 | ₩45,650 | ₩45,650 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩45,807 | ₩45,807 | ₩45,807 | ₩45,807 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩45,868 | ₩46,082 | ₩45,855 | ₩46,082 | +0.47% | 4천 |
|---|
| 2026.05.13 | ₩45,761 | ₩45,812 | ₩45,734 | ₩45,734 | -0.06% | 1.8천 |
|---|
| 2026.05.12 | ₩45,360 | ₩45,486 | ₩45,360 | ₩45,486 | +0.28% | 200 |
|---|
| 2026.05.11 | ₩45,307 | ₩45,427 | ₩45,307 | ₩45,427 | +0.27% | 700 |
|---|
| 2026.05.08 | ₩44,979 | ₩44,979 | ₩44,979 | ₩44,979 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩44,565 | ₩44,735 | ₩44,565 | ₩44,735 | +0.38% | 500 |
|---|
| 2026.05.06 | ₩44,684 | ₩44,684 | ₩44,684 | ₩44,684 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩44,282 | ₩44,282 | ₩44,282 | ₩44,282 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩43,859 | ₩43,859 | ₩43,859 | ₩43,859 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩43,887 | ₩43,887 | ₩43,887 | ₩43,887 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩43,583 | ₩43,879 | ₩43,583 | ₩43,879 | +0.68% | 500 |
|---|
| 2026.04.29 | ₩43,262 | ₩43,878 | ₩43,262 | ₩43,878 | +1.42% | 300 |
|---|
| 2026.04.28 | ₩43,516 | ₩43,516 | ₩43,456 | ₩43,456 | -0.14% | 200 |
|---|
| 2026.04.27 | ₩43,648 | ₩43,648 | ₩43,648 | ₩43,648 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩43,436 | ₩43,496 | ₩43,436 | ₩43,496 | +0.14% | 100 |
|---|
| 2026.04.23 | ₩43,369 | ₩43,369 | ₩43,275 | ₩43,353 | -0.04% | 1.7천 |
|---|
| 2026.04.22 | ₩43,329 | ₩43,337 | ₩43,329 | ₩43,337 | +0.02% | 400 |
|---|
| 2026.04.21 | ₩43,073 | ₩43,073 | ₩42,771 | ₩42,771 | -0.70% | 300 |
|---|
| 2026.04.20 | ₩43,061 | ₩43,176 | ₩43,061 | ₩43,176 | +0.27% | 400 |
|---|
| 2026.04.17 | ₩42,607 | ₩43,168 | ₩42,607 | ₩43,095 | +1.14% | 1.1천 |
|---|
| 2026.04.16 | ₩42,925 | ₩42,925 | ₩42,925 | ₩42,925 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩42,759 | ₩42,759 | ₩42,759 | ₩42,759 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩42,500 | ₩42,680 | ₩42,500 | ₩42,680 | +0.42% | 800 |
|---|
| 2026.04.13 | ₩42,314 | ₩42,314 | ₩42,314 | ₩42,314 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩42,259 | ₩42,259 | ₩42,143 | ₩42,143 | -0.28% | 300 |
|---|
| 2026.04.09 | ₩42,143 | ₩42,173 | ₩42,059 | ₩42,173 | +0.07% | 1.3천 |
|---|
| 2026.04.08 | ₩41,830 | ₩41,830 | ₩41,830 | ₩41,830 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩41,150 | ₩41,347 | ₩41,150 | ₩41,347 | +0.48% | 700 |
|---|
| 2026.04.06 | ₩41,271 | ₩41,316 | ₩41,271 | ₩41,316 | +0.11% | 1.7천 |
|---|
| 2026.04.02 | ₩40,669 | ₩41,038 | ₩40,669 | ₩41,038 | +0.91% | 800 |
|---|
| 2026.04.01 | ₩40,920 | ₩40,920 | ₩40,920 | ₩40,920 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩40,028 | ₩40,427 | ₩40,028 | ₩40,427 | +1.00% | 900 |
|---|
| 2026.03.30 | ₩39,513 | ₩39,513 | ₩39,513 | ₩39,513 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩40,241 | ₩40,255 | ₩40,034 | ₩40,034 | -0.51% | 2.5천 |
|---|
| 2026.03.26 | ₩40,295 | ₩40,308 | ₩40,008 | ₩40,008 | -0.71% | 2.6천 |
|---|
| 2026.03.25 | ₩40,442 | ₩40,495 | ₩40,442 | ₩40,495 | +0.13% | 600 |
|---|
| 2026.03.24 | ₩39,954 | ₩39,954 | ₩39,954 | ₩39,954 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩39,921 | ₩39,973 | ₩39,760 | ₩39,973 | +0.13% | 1.2천 |
|---|
| 2026.03.20 | ₩40,185 | ₩40,185 | ₩40,185 | ₩40,185 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩40,916 | ₩41,197 | ₩40,916 | ₩41,197 | +0.69% | 400 |
|---|
| 2026.03.18 | ₩42,179 | ₩42,179 | ₩42,052 | ₩42,052 | -0.30% | 200 |
|---|
| 2026.03.17 | ₩42,556 | ₩42,556 | ₩42,556 | ₩42,556 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩41,872 | ₩42,333 | ₩41,872 | ₩42,333 | +1.10% | 4.8천 |
|---|
| 2026.03.13 | ₩41,772 | ₩41,772 | ₩41,772 | ₩41,772 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩42,460 | ₩42,473 | ₩42,123 | ₩42,123 | -0.79% | 1천 |
|---|
| 2026.03.11 | ₩42,594 | ₩42,594 | ₩42,594 | ₩42,594 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩42,815 | ₩42,815 | ₩42,815 | ₩42,815 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩42,393 | ₩42,714 | ₩42,366 | ₩42,714 | +0.76% | 2.7천 |
|---|
| 2026.03.06 | ₩42,453 | ₩42,767 | ₩42,453 | ₩42,722 | +0.63% | 1.7천 |
|---|
| 2026.03.05 | ₩41,925 | ₩42,154 | ₩41,925 | ₩42,154 | +0.55% | 700 |
|---|
| 2026.03.04 | ₩42,574 | ₩42,574 | ₩42,540 | ₩42,540 | -0.08% | 200 |
|---|
| 2026.03.03 | ₩42,006 | ₩42,280 | ₩42,006 | ₩42,280 | +0.65% | 1.9천 |
|---|
| 2026.03.02 | ₩42,868 | ₩43,028 | ₩42,868 | ₩43,025 | +0.37% | 1.7천 |
|---|
| 2026.02.27 | ₩42,968 | ₩43,168 | ₩42,968 | ₩43,168 | +0.47% | 800 |
|---|
| 2026.02.26 | ₩42,807 | ₩42,902 | ₩42,807 | ₩42,902 | +0.22% | 1.5천 |
|---|
| 2026.02.25 | ₩42,848 | ₩42,980 | ₩42,848 | ₩42,980 | +0.31% | 2천 |
|---|
| 2026.02.24 | ₩42,620 | ₩42,754 | ₩42,620 | ₩42,707 | +0.20% | 1.4천 |
|---|
| 2026.02.23 | ₩42,714 | ₩42,714 | ₩42,513 | ₩42,563 | -0.35% | 1.1천 |
|---|
| 2026.02.20 | ₩42,535 | ₩42,535 | ₩42,535 | ₩42,535 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩42,153 | ₩42,206 | ₩42,153 | ₩42,202 | +0.12% | 2.1천 |
|---|
| 2026.02.18 | ₩42,380 | ₩42,407 | ₩42,179 | ₩42,179 | -0.47% | 1.1천 |
|---|
| 2026.02.17 | ₩41,885 | ₩41,986 | ₩41,645 | ₩41,986 | +0.24% | 2.9천 |
|---|
| 2026.02.13 | ₩42,219 | ₩42,326 | ₩42,219 | ₩42,293 | +0.17% | 1.9천 |
|---|
| 2026.02.12 | ₩42,413 | ₩42,413 | ₩41,786 | ₩41,786 | -1.48% | 1.1천 |
|---|
| 2026.02.11 | ₩42,365 | ₩42,365 | ₩42,365 | ₩42,365 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩42,313 | ₩42,313 | ₩42,046 | ₩42,054 | -0.61% | 1.7천 |
|---|
| 2026.02.09 | ₩42,032 | ₩42,173 | ₩42,032 | ₩42,163 | +0.31% | 1.2천 |
|---|
| 2026.02.06 | ₩41,404 | ₩41,404 | ₩41,391 | ₩41,391 | -0.03% | 200 |
|---|
| 2026.02.05 | ₩40,576 | ₩40,576 | ₩40,240 | ₩40,240 | -0.83% | 3.8천 |
|---|
| 2026.02.04 | ₩41,964 | ₩41,964 | ₩41,281 | ₩41,281 | -1.63% | 2.1천 |
|---|
| 2026.02.03 | ₩41,965 | ₩41,965 | ₩41,551 | ₩41,726 | -0.57% | 1.7천 |
|---|
| 2026.02.02 | ₩41,401 | ₩41,401 | ₩41,401 | ₩41,401 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩42,153 | ₩42,153 | ₩41,210 | ₩41,210 | -2.24% | 900 |
|---|
| 2026.01.29 | ₩43,556 | ₩43,556 | ₩42,968 | ₩43,325 | -0.53% | 600 |
|---|
| 2026.01.28 | ₩43,462 | ₩43,647 | ₩43,436 | ₩43,647 | +0.42% | 300 |
|---|
| 2026.01.27 | ₩43,232 | ₩43,232 | ₩43,232 | ₩43,232 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩42,714 | ₩42,747 | ₩42,602 | ₩42,602 | -0.26% | 1.4천 |
|---|
| 2026.01.23 | ₩42,039 | ₩44,165 | ₩42,039 | ₩42,281 | +0.58% | 5.3천 |
|---|
| 2026.01.22 | ₩42,106 | ₩42,217 | ₩42,106 | ₩42,217 | +0.26% | 1.9천 |
|---|
| 2026.01.21 | ₩41,324 | ₩41,535 | ₩41,324 | ₩41,507 | +0.44% | 1.3천 |
|---|
| 2026.01.20 | ₩41,003 | ₩41,003 | ₩40,763 | ₩40,812 | -0.47% | 9.3만 |
|---|
| 2026.01.16 | ₩41,090 | ₩41,090 | ₩41,090 | ₩41,090 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩41,268 | ₩41,268 | ₩41,268 | ₩41,268 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩41,702 | ₩41,702 | ₩41,702 | ₩41,702 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩41,574 | ₩41,574 | ₩41,574 | ₩41,574 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩41,832 | ₩41,832 | ₩41,832 | ₩41,832 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩41,458 | ₩41,629 | ₩41,458 | ₩41,629 | +0.41% | 600 |
|---|
| 2026.01.08 | ₩41,444 | ₩41,444 | ₩41,420 | ₩41,420 | -0.06% | 500 |
|---|
| 2026.01.07 | ₩41,899 | ₩41,899 | ₩41,697 | ₩41,697 | -0.48% | 1.1천 |
|---|
| 2026.01.06 | ₩41,812 | ₩41,812 | ₩41,812 | ₩41,812 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩41,230 | ₩41,434 | ₩41,230 | ₩41,434 | +0.49% | 500 |
|---|
| 2026.01.02 | ₩40,890 | ₩40,890 | ₩40,843 | ₩40,882 | -0.02% | 1.4천 |
|---|
| 2025.12.31 | ₩40,682 | ₩40,682 | ₩40,682 | ₩40,682 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩40,954 | ₩40,954 | ₩40,954 | ₩40,954 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩41,123 | ₩41,123 | ₩40,868 | ₩40,868 | -0.62% | 1.1천 |
|---|
| 2025.12.26 | ₩41,992 | ₩41,992 | ₩41,992 | ₩41,992 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩41,351 | ₩41,532 | ₩41,351 | ₩41,532 | +0.44% | 200 |
|---|
| 2025.12.23 | ₩41,500 | ₩41,500 | ₩41,500 | ₩41,500 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩41,466 | ₩41,466 | ₩41,466 | ₩41,466 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩40,976 | ₩41,228 | ₩40,976 | ₩41,228 | +0.61% | 1천 |
|---|
| 2025.12.18 | ₩43,760 | ₩43,760 | ₩43,760 | ₩43,760 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩43,282 | ₩43,282 | ₩43,282 | ₩43,282 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩43,690 | ₩43,690 | ₩43,623 | ₩43,623 | -0.15% | 300 |
|---|
| 2025.12.15 | ₩43,728 | ₩43,728 | ₩43,728 | ₩43,728 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩43,887 | ₩43,887 | ₩43,791 | ₩43,791 | -0.22% | 300 |
|---|
| 2025.12.11 | ₩43,946 | ₩43,946 | ₩43,946 | ₩43,946 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩43,839 | ₩43,839 | ₩43,839 | ₩43,839 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩43,537 | ₩43,537 | ₩43,537 | ₩43,537 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩43,446 | ₩43,446 | ₩43,446 | ₩43,446 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩43,649 | ₩43,649 | ₩43,537 | ₩43,537 | -0.26% | 200 |
|---|
| 2025.12.04 | ₩43,783 | ₩43,783 | ₩43,783 | ₩43,783 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩43,739 | ₩43,980 | ₩43,739 | ₩43,980 | +0.55% | 500 |
|---|
| 2025.12.02 | ₩43,973 | ₩43,973 | ₩43,973 | ₩43,973 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩43,796 | ₩43,838 | ₩43,796 | ₩43,838 | +0.09% | 700 |
|---|
| 2025.11.28 | ₩44,327 | ₩44,327 | ₩44,327 | ₩44,327 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩44,316 | ₩44,316 | ₩44,316 | ₩44,316 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩44,128 | ₩44,128 | ₩44,128 | ₩44,128 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩43,569 | ₩43,985 | ₩43,569 | ₩43,985 | +0.95% | 1천 |
|---|
| 2025.11.21 | ₩43,235 | ₩43,235 | ₩43,158 | ₩43,158 | -0.18% | 1.3천 |
|---|
| 2025.11.20 | ₩43,204 | ₩43,204 | ₩43,204 | ₩43,204 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩43,436 | ₩43,631 | ₩43,355 | ₩43,631 | +0.45% | 700 |
|---|
| 2025.11.18 | ₩42,928 | ₩43,142 | ₩42,928 | ₩43,114 | +0.43% | 200 |
|---|
| 2025.11.17 | ₩43,107 | ₩43,107 | ₩43,107 | ₩43,107 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩43,675 | ₩43,675 | ₩43,675 | ₩43,675 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩44,826 | ₩44,826 | ₩44,025 | ₩44,025 | -1.79% | 300 |
|---|
| 2025.11.12 | ₩45,130 | ₩45,130 | ₩45,130 | ₩45,130 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩44,598 | ₩44,795 | ₩44,598 | ₩44,795 | +0.44% | 400 |
|---|
| 2025.11.10 | ₩44,493 | ₩44,493 | ₩44,493 | ₩44,493 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩43,516 | ₩43,708 | ₩43,436 | ₩43,708 | +0.44% | 1.5천 |
|---|
| 2025.11.06 | ₩43,930 | ₩43,930 | ₩43,837 | ₩43,837 | -0.21% | 1.3천 |
|---|
| 2025.11.05 | ₩44,187 | ₩44,187 | ₩44,187 | ₩44,187 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩43,957 | ₩43,981 | ₩43,957 | ₩43,981 | +0.05% | 600 |
|---|
| 2025.11.03 | ₩44,378 | ₩44,378 | ₩44,378 | ₩44,378 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩44,423 | ₩44,423 | ₩44,423 | ₩44,423 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩44,298 | ₩44,298 | ₩44,298 | ₩44,298 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩44,986 | ₩44,986 | ₩44,387 | ₩44,387 | -1.33% | 600 |
|---|
| 2025.10.28 | ₩44,658 | ₩44,658 | ₩44,658 | ₩44,658 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩44,465 | ₩44,617 | ₩44,465 | ₩44,617 | +0.34% | 300 |
|---|
| 2025.10.24 | ₩44,558 | ₩44,632 | ₩44,536 | ₩44,536 | -0.05% | 200 |
|---|
| 2025.10.23 | ₩44,113 | ₩44,113 | ₩44,113 | ₩44,113 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩43,890 | ₩43,890 | ₩43,843 | ₩43,843 | -0.11% | 200 |
|---|
| 2025.10.21 | ₩44,572 | ₩44,625 | ₩44,505 | ₩44,517 | -0.12% | 4.4천 |
|---|
| 2025.10.20 | ₩44,598 | ₩45,096 | ₩44,598 | ₩45,096 | +1.11% | 1.8천 |
|---|
| 2025.10.17 | ₩43,943 | ₩44,046 | ₩43,837 | ₩44,046 | +0.23% | 2천 |
|---|
| 2025.10.16 | ₩44,344 | ₩44,350 | ₩44,344 | ₩44,350 | +0.01% | 1.2천 |
|---|
| 2025.10.15 | ₩44,197 | ₩44,471 | ₩44,016 | ₩44,016 | -0.41% | 700 |
|---|
| 2025.10.14 | ₩43,409 | ₩43,782 | ₩43,409 | ₩43,782 | +0.86% | 600 |
|---|
| 2025.10.13 | ₩43,208 | ₩43,623 | ₩43,208 | ₩43,623 | +0.96% | 1.4천 |
|---|
| 2025.10.10 | ₩43,436 | ₩43,543 | ₩42,524 | ₩42,524 | -2.10% | 1.1천 |
|---|