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 | ₩45,461 | ₩46,337 | ₩41,543 | ₩45,219 | -0.53% | 12.9만 |
| 2026.10.08 | ₩44,359 | ₩44,359 | ₩44,359 | ₩44,359 | 0.00% | 100 |
| 2026.10.07 | ₩44,605 | ₩44,695 | ₩44,605 | ₩44,695 | +0.20% | 1.3천 |
| 2026.10.06 | ₩44,498 | ₩44,799 | ₩44,498 | ₩44,799 | +0.68% | 300 |
| 2026.10.05 | ₩44,451 | ₩44,451 | ₩44,451 | ₩44,451 | 0.00% | 100 |
| 2026.10.02 | ₩44,106 | ₩44,106 | ₩44,106 | ₩44,106 | 0.00% | 100 |
| 2026.10.01 | ₩43,916 | ₩43,916 | ₩43,896 | ₩43,914 | -0.01% | 300 |
| 2026.09.30 | ₩43,846 | ₩43,846 | ₩43,846 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,846 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩43,823 | ₩43,823 | ₩43,736 | ₩43,747 | -0.17% | 700 |
|---|
| 2026.09.28 | ₩43,629 | ₩43,629 | ₩43,629 | ₩43,629 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩44,071 | ₩44,071 | ₩44,071 | ₩44,071 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩44,164 | ₩44,164 | ₩44,164 | ₩44,164 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩43,946 | ₩43,946 | ₩43,946 | ₩43,946 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,569 | ₩43,829 | ₩43,569 | ₩43,752 | +0.42% | 600 |
|---|
| 2026.09.21 | ₩43,696 | ₩43,823 | ₩43,656 | ₩43,823 | +0.29% | 600 |
|---|
| 2026.09.18 | ₩43,609 | ₩43,796 | ₩43,609 | ₩43,796 | +0.43% | 400 |
|---|
| 2026.09.17 | ₩43,372 | ₩43,372 | ₩43,372 | ₩43,372 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩43,228 | ₩43,228 | ₩43,228 | ₩43,228 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩43,522 | ₩43,522 | ₩43,468 | ₩43,482 | -0.09% | 400 |
|---|
| 2026.09.14 | ₩43,462 | ₩43,464 | ₩43,462 | ₩43,464 | +0.01% | 200 |
|---|
| 2026.09.11 | ₩43,833 | ₩43,833 | ₩43,833 | ₩43,833 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩43,435 | ₩43,530 | ₩43,435 | ₩43,530 | +0.22% | 200 |
|---|
| 2026.09.09 | ₩43,148 | ₩43,148 | ₩43,148 | ₩43,148 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩42,974 | ₩42,974 | ₩42,974 | ₩42,974 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩43,341 | ₩43,341 | ₩43,341 | ₩43,341 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩43,315 | ₩43,315 | ₩43,315 | ₩43,315 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩43,107 | ₩43,161 | ₩43,107 | ₩43,114 | +0.02% | 1.1천 |
|---|
| 2026.09.01 | ₩42,907 | ₩43,081 | ₩42,902 | ₩42,902 | -0.01% | 3천 |
|---|
| 2026.08.31 | ₩43,077 | ₩43,077 | ₩43,077 | ₩43,077 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩43,146 | ₩43,146 | ₩43,146 | ₩43,146 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩43,214 | ₩43,268 | ₩43,214 | ₩43,268 | +0.12% | 100 |
|---|
| 2026.08.26 | ₩42,936 | ₩42,936 | ₩42,936 | ₩42,936 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩42,940 | ₩42,940 | ₩42,940 | ₩42,940 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩43,201 | ₩43,228 | ₩43,129 | ₩43,129 | -0.17% | 1.8천 |
|---|
| 2026.08.21 | ₩43,000 | ₩43,275 | ₩43,000 | ₩43,275 | +0.64% | 400 |
|---|
| 2026.08.20 | ₩42,761 | ₩42,761 | ₩42,761 | ₩42,761 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩42,646 | ₩42,646 | ₩42,646 | ₩42,646 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩42,533 | ₩42,533 | ₩42,432 | ₩42,432 | -0.24% | 100 |
|---|
| 2026.08.17 | ₩43,097 | ₩43,097 | ₩43,097 | ₩43,097 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩42,760 | ₩42,808 | ₩42,760 | ₩42,808 | +0.11% | 200 |
|---|
| 2026.08.13 | ₩42,721 | ₩42,721 | ₩42,721 | ₩42,721 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩43,027 | ₩43,027 | ₩43,027 | ₩43,027 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩42,686 | ₩42,686 | ₩42,686 | ₩42,686 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩42,964 | ₩42,964 | ₩42,964 | ₩42,964 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩42,867 | ₩42,995 | ₩42,853 | ₩42,995 | +0.30% | 1.2천 |
|---|
| 2026.08.06 | ₩42,666 | ₩42,666 | ₩42,633 | ₩42,633 | -0.08% | 400 |
|---|
| 2026.08.05 | ₩42,710 | ₩42,710 | ₩42,710 | ₩42,710 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩43,216 | ₩43,216 | ₩43,216 | ₩43,216 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩43,013 | ₩43,013 | ₩43,013 | ₩43,013 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩42,994 | ₩42,994 | ₩42,994 | ₩42,994 | 0.00% | 300 |
|---|
| 2026.07.30 | ₩42,319 | ₩42,428 | ₩42,319 | ₩42,428 | +0.26% | 600 |
|---|
| 2026.07.29 | ₩42,526 | ₩42,526 | ₩42,446 | ₩42,446 | -0.19% | 700 |
|---|
| 2026.07.28 | ₩42,506 | ₩42,506 | ₩42,486 | ₩42,486 | -0.05% | 300 |
|---|
| 2026.07.27 | ₩42,730 | ₩42,730 | ₩42,730 | ₩42,730 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩43,228 | ₩43,261 | ₩43,134 | ₩43,134 | -0.22% | 600 |
|---|
| 2026.07.23 | ₩43,542 | ₩43,542 | ₩43,542 | ₩43,542 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩43,281 | ₩43,281 | ₩43,264 | ₩43,264 | -0.04% | 400 |
|---|
| 2026.07.21 | ₩43,214 | ₩43,243 | ₩43,214 | ₩43,243 | +0.06% | 200 |
|---|
| 2026.07.20 | ₩42,533 | ₩42,713 | ₩42,533 | ₩42,713 | +0.42% | 600 |
|---|
| 2026.07.17 | ₩42,332 | ₩42,463 | ₩42,332 | ₩42,463 | +0.31% | 200 |
|---|
| 2026.07.16 | ₩42,894 | ₩42,894 | ₩42,689 | ₩42,689 | -0.48% | 600 |
|---|
| 2026.07.15 | ₩42,853 | ₩42,853 | ₩42,720 | ₩42,720 | -0.31% | 200 |
|---|
| 2026.07.14 | ₩42,840 | ₩43,054 | ₩42,840 | ₩42,971 | +0.31% | 400 |
|---|
| 2026.07.13 | ₩43,255 | ₩43,255 | ₩43,184 | ₩43,184 | -0.16% | 400 |
|---|
| 2026.07.10 | ₩43,567 | ₩43,717 | ₩43,567 | ₩43,717 | +0.34% | 300 |
|---|
| 2026.07.09 | ₩43,509 | ₩43,509 | ₩43,491 | ₩43,491 | -0.04% | 300 |
|---|
| 2026.07.08 | ₩43,273 | ₩43,273 | ₩43,273 | ₩43,273 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩42,967 | ₩42,967 | ₩42,967 | ₩42,967 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩42,849 | ₩42,849 | ₩42,849 | ₩42,849 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩42,508 | ₩42,508 | ₩42,508 | ₩42,508 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩43,308 | ₩43,308 | ₩42,979 | ₩42,979 | -0.76% | 300 |
|---|
| 2026.06.30 | ₩43,164 | ₩43,164 | ₩43,164 | ₩43,164 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩42,479 | ₩42,559 | ₩42,265 | ₩42,488 | +0.02% | 2.2천 |
|---|
| 2026.06.26 | ₩42,535 | ₩42,535 | ₩42,535 | ₩42,535 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩42,716 | ₩42,716 | ₩42,716 | ₩42,716 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩42,427 | ₩42,427 | ₩42,427 | ₩42,427 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩43,450 | ₩43,450 | ₩43,289 | ₩43,289 | -0.37% | 700 |
|---|
| 2026.06.22 | ₩44,231 | ₩44,231 | ₩44,231 | ₩44,231 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩44,172 | ₩44,172 | ₩44,172 | ₩44,172 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩44,104 | ₩44,352 | ₩44,097 | ₩44,352 | +0.56% | 300 |
|---|
| 2026.06.16 | ₩43,910 | ₩43,910 | ₩43,908 | ₩43,908 | -0.00% | 800 |
|---|
| 2026.06.15 | ₩44,502 | ₩44,502 | ₩44,502 | ₩44,502 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩44,110 | ₩44,303 | ₩44,110 | ₩44,303 | +0.44% | 400 |
|---|
| 2026.06.11 | ₩44,364 | ₩44,364 | ₩44,029 | ₩44,029 | -0.76% | 400 |
|---|
| 2026.06.10 | ₩44,338 | ₩44,338 | ₩43,939 | ₩43,939 | -0.90% | 200 |
|---|
| 2026.06.09 | ₩44,810 | ₩44,810 | ₩44,810 | ₩44,810 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩45,635 | ₩45,635 | ₩45,429 | ₩45,429 | -0.45% | 100 |
|---|
| 2026.06.05 | ₩45,715 | ₩45,715 | ₩45,217 | ₩45,217 | -1.09% | 1.1천 |
|---|
| 2026.06.04 | ₩46,343 | ₩46,343 | ₩46,330 | ₩46,334 | -0.02% | 1.4천 |
|---|
| 2026.06.03 | ₩46,437 | ₩46,450 | ₩46,397 | ₩46,397 | -0.09% | 1천 |
|---|
| 2026.06.02 | ₩46,296 | ₩46,419 | ₩46,296 | ₩46,419 | +0.27% | 500 |
|---|
| 2026.06.01 | ₩46,179 | ₩46,179 | ₩46,179 | ₩46,179 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩45,902 | ₩45,934 | ₩45,902 | ₩45,934 | +0.07% | 800 |
|---|
| 2026.05.28 | ₩45,851 | ₩45,851 | ₩45,851 | ₩45,851 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩45,574 | ₩45,701 | ₩45,574 | ₩45,701 | +0.28% | 200 |
|---|
| 2026.05.26 | ₩45,994 | ₩45,994 | ₩45,994 | ₩45,994 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩46,049 | ₩46,049 | ₩45,882 | ₩45,882 | -0.36% | 100 |
|---|
| 2026.05.21 | ₩45,818 | ₩45,818 | ₩45,818 | ₩45,818 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩45,648 | ₩45,671 | ₩45,635 | ₩45,671 | +0.05% | 1.1천 |
|---|
| 2026.05.19 | ₩45,802 | ₩45,802 | ₩45,802 | ₩45,802 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩45,671 | ₩45,671 | ₩45,671 | ₩45,671 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩45,827 | ₩45,827 | ₩45,827 | ₩45,827 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩45,889 | ₩46,103 | ₩45,875 | ₩46,103 | +0.47% | 4천 |
|---|
| 2026.05.13 | ₩45,782 | ₩45,832 | ₩45,755 | ₩45,755 | -0.06% | 1.8천 |
|---|
| 2026.05.12 | ₩45,380 | ₩45,506 | ₩45,380 | ₩45,506 | +0.28% | 200 |
|---|
| 2026.05.11 | ₩45,327 | ₩45,447 | ₩45,327 | ₩45,447 | +0.27% | 700 |
|---|
| 2026.05.08 | ₩44,999 | ₩44,999 | ₩44,999 | ₩44,999 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩44,585 | ₩44,755 | ₩44,585 | ₩44,755 | +0.38% | 500 |
|---|
| 2026.05.06 | ₩44,704 | ₩44,704 | ₩44,704 | ₩44,704 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩44,301 | ₩44,301 | ₩44,301 | ₩44,301 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩43,879 | ₩43,879 | ₩43,879 | ₩43,879 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩43,907 | ₩43,907 | ₩43,907 | ₩43,907 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩43,602 | ₩43,899 | ₩43,602 | ₩43,899 | +0.68% | 500 |
|---|
| 2026.04.29 | ₩43,281 | ₩43,898 | ₩43,281 | ₩43,898 | +1.42% | 300 |
|---|
| 2026.04.28 | ₩43,535 | ₩43,535 | ₩43,475 | ₩43,475 | -0.14% | 200 |
|---|
| 2026.04.27 | ₩43,668 | ₩43,668 | ₩43,668 | ₩43,668 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩43,455 | ₩43,515 | ₩43,455 | ₩43,515 | +0.14% | 100 |
|---|
| 2026.04.23 | ₩43,388 | ₩43,388 | ₩43,295 | ₩43,372 | -0.04% | 1.7천 |
|---|
| 2026.04.22 | ₩43,348 | ₩43,356 | ₩43,348 | ₩43,356 | +0.02% | 400 |
|---|
| 2026.04.21 | ₩43,093 | ₩43,093 | ₩42,791 | ₩42,791 | -0.70% | 300 |
|---|
| 2026.04.20 | ₩43,081 | ₩43,196 | ₩43,081 | ₩43,196 | +0.27% | 400 |
|---|
| 2026.04.17 | ₩42,626 | ₩43,188 | ₩42,626 | ₩43,114 | +1.14% | 1.1천 |
|---|
| 2026.04.16 | ₩42,944 | ₩42,944 | ₩42,944 | ₩42,944 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩42,779 | ₩42,779 | ₩42,779 | ₩42,779 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩42,519 | ₩42,700 | ₩42,519 | ₩42,700 | +0.42% | 800 |
|---|
| 2026.04.13 | ₩42,333 | ₩42,333 | ₩42,333 | ₩42,333 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩42,278 | ₩42,278 | ₩42,162 | ₩42,162 | -0.28% | 300 |
|---|
| 2026.04.09 | ₩42,162 | ₩42,192 | ₩42,078 | ₩42,192 | +0.07% | 1.3천 |
|---|
| 2026.04.08 | ₩41,849 | ₩41,849 | ₩41,849 | ₩41,849 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩41,169 | ₩41,365 | ₩41,169 | ₩41,365 | +0.48% | 700 |
|---|
| 2026.04.06 | ₩41,289 | ₩41,334 | ₩41,289 | ₩41,334 | +0.11% | 1.7천 |
|---|
| 2026.04.02 | ₩40,687 | ₩41,056 | ₩40,687 | ₩41,056 | +0.91% | 800 |
|---|
| 2026.04.01 | ₩40,939 | ₩40,939 | ₩40,939 | ₩40,939 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩40,046 | ₩40,445 | ₩40,046 | ₩40,445 | +1.00% | 900 |
|---|
| 2026.03.30 | ₩39,531 | ₩39,531 | ₩39,531 | ₩39,531 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩40,259 | ₩40,273 | ₩40,052 | ₩40,052 | -0.51% | 2.5천 |
|---|
| 2026.03.26 | ₩40,313 | ₩40,326 | ₩40,025 | ₩40,025 | -0.71% | 2.6천 |
|---|
| 2026.03.25 | ₩40,460 | ₩40,514 | ₩40,460 | ₩40,514 | +0.13% | 600 |
|---|
| 2026.03.24 | ₩39,972 | ₩39,972 | ₩39,972 | ₩39,972 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩39,939 | ₩39,991 | ₩39,778 | ₩39,991 | +0.13% | 1.2천 |
|---|
| 2026.03.20 | ₩40,203 | ₩40,203 | ₩40,203 | ₩40,203 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩40,935 | ₩41,215 | ₩40,935 | ₩41,215 | +0.69% | 400 |
|---|
| 2026.03.18 | ₩42,198 | ₩42,198 | ₩42,071 | ₩42,071 | -0.30% | 200 |
|---|
| 2026.03.17 | ₩42,575 | ₩42,575 | ₩42,575 | ₩42,575 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩41,891 | ₩42,352 | ₩41,891 | ₩42,352 | +1.10% | 4.8천 |
|---|
| 2026.03.13 | ₩41,790 | ₩41,790 | ₩41,790 | ₩41,790 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩42,479 | ₩42,492 | ₩42,142 | ₩42,142 | -0.79% | 1천 |
|---|
| 2026.03.11 | ₩42,613 | ₩42,613 | ₩42,613 | ₩42,613 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩42,835 | ₩42,835 | ₩42,835 | ₩42,835 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩42,412 | ₩42,733 | ₩42,385 | ₩42,733 | +0.76% | 2.7천 |
|---|
| 2026.03.06 | ₩42,472 | ₩42,787 | ₩42,472 | ₩42,741 | +0.63% | 1.7천 |
|---|
| 2026.03.05 | ₩41,944 | ₩42,173 | ₩41,944 | ₩42,173 | +0.55% | 700 |
|---|
| 2026.03.04 | ₩42,593 | ₩42,593 | ₩42,559 | ₩42,559 | -0.08% | 200 |
|---|
| 2026.03.03 | ₩42,024 | ₩42,299 | ₩42,024 | ₩42,299 | +0.65% | 1.9천 |
|---|
| 2026.03.02 | ₩42,887 | ₩43,047 | ₩42,887 | ₩43,045 | +0.37% | 1.7천 |
|---|
| 2026.02.27 | ₩42,987 | ₩43,188 | ₩42,987 | ₩43,188 | +0.47% | 800 |
|---|
| 2026.02.26 | ₩42,827 | ₩42,922 | ₩42,827 | ₩42,922 | +0.22% | 1.5천 |
|---|
| 2026.02.25 | ₩42,867 | ₩42,999 | ₩42,867 | ₩42,999 | +0.31% | 2천 |
|---|
| 2026.02.24 | ₩42,639 | ₩42,773 | ₩42,639 | ₩42,726 | +0.20% | 1.4천 |
|---|
| 2026.02.23 | ₩42,733 | ₩42,733 | ₩42,533 | ₩42,582 | -0.35% | 1.1천 |
|---|
| 2026.02.20 | ₩42,554 | ₩42,554 | ₩42,554 | ₩42,554 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩42,172 | ₩42,225 | ₩42,172 | ₩42,221 | +0.12% | 2.1천 |
|---|
| 2026.02.18 | ₩42,399 | ₩42,426 | ₩42,198 | ₩42,198 | -0.47% | 1.1천 |
|---|
| 2026.02.17 | ₩41,904 | ₩42,004 | ₩41,663 | ₩42,004 | +0.24% | 2.9천 |
|---|
| 2026.02.13 | ₩42,238 | ₩42,345 | ₩42,238 | ₩42,312 | +0.17% | 1.9천 |
|---|
| 2026.02.12 | ₩42,432 | ₩42,432 | ₩41,805 | ₩41,805 | -1.48% | 1.1천 |
|---|
| 2026.02.11 | ₩42,384 | ₩42,384 | ₩42,384 | ₩42,384 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩42,332 | ₩42,332 | ₩42,065 | ₩42,073 | -0.61% | 1.7천 |
|---|
| 2026.02.09 | ₩42,051 | ₩42,192 | ₩42,051 | ₩42,182 | +0.31% | 1.2천 |
|---|
| 2026.02.06 | ₩41,423 | ₩41,423 | ₩41,409 | ₩41,409 | -0.03% | 200 |
|---|
| 2026.02.05 | ₩40,594 | ₩40,594 | ₩40,258 | ₩40,258 | -0.83% | 3.8천 |
|---|
| 2026.02.04 | ₩41,983 | ₩41,983 | ₩41,300 | ₩41,300 | -1.63% | 2.1천 |
|---|
| 2026.02.03 | ₩41,984 | ₩41,984 | ₩41,570 | ₩41,745 | -0.57% | 1.7천 |
|---|
| 2026.02.02 | ₩41,420 | ₩41,420 | ₩41,420 | ₩41,420 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩42,172 | ₩42,172 | ₩41,229 | ₩41,229 | -2.24% | 900 |
|---|
| 2026.01.29 | ₩43,575 | ₩43,575 | ₩42,987 | ₩43,344 | -0.53% | 600 |
|---|
| 2026.01.28 | ₩43,482 | ₩43,666 | ₩43,455 | ₩43,666 | +0.42% | 300 |
|---|
| 2026.01.27 | ₩43,252 | ₩43,252 | ₩43,252 | ₩43,252 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩42,733 | ₩42,767 | ₩42,621 | ₩42,621 | -0.26% | 1.4천 |
|---|
| 2026.01.23 | ₩42,058 | ₩44,185 | ₩42,058 | ₩42,300 | +0.58% | 5.3천 |
|---|
| 2026.01.22 | ₩42,125 | ₩42,236 | ₩42,125 | ₩42,236 | +0.26% | 1.9천 |
|---|
| 2026.01.21 | ₩41,343 | ₩41,554 | ₩41,343 | ₩41,526 | +0.44% | 1.3천 |
|---|
| 2026.01.20 | ₩41,022 | ₩41,022 | ₩40,781 | ₩40,830 | -0.47% | 9.3만 |
|---|
| 2026.01.16 | ₩41,109 | ₩41,109 | ₩41,109 | ₩41,109 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩41,286 | ₩41,286 | ₩41,286 | ₩41,286 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩41,721 | ₩41,721 | ₩41,721 | ₩41,721 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩41,593 | ₩41,593 | ₩41,593 | ₩41,593 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩41,851 | ₩41,851 | ₩41,851 | ₩41,851 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩41,476 | ₩41,647 | ₩41,476 | ₩41,647 | +0.41% | 600 |
|---|
| 2026.01.08 | ₩41,463 | ₩41,463 | ₩41,439 | ₩41,439 | -0.06% | 500 |
|---|
| 2026.01.07 | ₩41,917 | ₩41,917 | ₩41,716 | ₩41,716 | -0.48% | 1.1천 |
|---|
| 2026.01.06 | ₩41,831 | ₩41,831 | ₩41,831 | ₩41,831 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩41,249 | ₩41,452 | ₩41,249 | ₩41,452 | +0.49% | 500 |
|---|
| 2026.01.02 | ₩40,908 | ₩40,908 | ₩40,861 | ₩40,900 | -0.02% | 1.4천 |
|---|
| 2025.12.31 | ₩40,701 | ₩40,701 | ₩40,701 | ₩40,701 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩40,972 | ₩40,972 | ₩40,972 | ₩40,972 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩41,142 | ₩41,142 | ₩40,887 | ₩40,887 | -0.62% | 1.1천 |
|---|
| 2025.12.26 | ₩42,011 | ₩42,011 | ₩42,011 | ₩42,011 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩41,369 | ₩41,551 | ₩41,369 | ₩41,551 | +0.44% | 200 |
|---|
| 2025.12.23 | ₩41,519 | ₩41,519 | ₩41,519 | ₩41,519 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩41,484 | ₩41,484 | ₩41,484 | ₩41,484 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩40,995 | ₩41,246 | ₩40,995 | ₩41,246 | +0.61% | 1천 |
|---|
| 2025.12.18 | ₩43,780 | ₩43,780 | ₩43,780 | ₩43,780 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩43,301 | ₩43,301 | ₩43,301 | ₩43,301 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩43,709 | ₩43,709 | ₩43,642 | ₩43,642 | -0.15% | 300 |
|---|
| 2025.12.15 | ₩43,748 | ₩43,748 | ₩43,748 | ₩43,748 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩43,907 | ₩43,907 | ₩43,811 | ₩43,811 | -0.22% | 300 |
|---|
| 2025.12.11 | ₩43,966 | ₩43,966 | ₩43,966 | ₩43,966 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩43,859 | ₩43,859 | ₩43,859 | ₩43,859 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩43,557 | ₩43,557 | ₩43,557 | ₩43,557 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩43,466 | ₩43,466 | ₩43,466 | ₩43,466 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩43,669 | ₩43,669 | ₩43,557 | ₩43,557 | -0.26% | 200 |
|---|
| 2025.12.04 | ₩43,803 | ₩43,803 | ₩43,803 | ₩43,803 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩43,759 | ₩43,999 | ₩43,759 | ₩43,999 | +0.55% | 500 |
|---|
| 2025.12.02 | ₩43,993 | ₩43,993 | ₩43,993 | ₩43,993 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩43,816 | ₩43,858 | ₩43,816 | ₩43,858 | +0.09% | 700 |
|---|
| 2025.11.28 | ₩44,347 | ₩44,347 | ₩44,347 | ₩44,347 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩44,336 | ₩44,336 | ₩44,336 | ₩44,336 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩44,148 | ₩44,148 | ₩44,148 | ₩44,148 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩43,589 | ₩44,005 | ₩43,589 | ₩44,005 | +0.95% | 1천 |
|---|
| 2025.11.21 | ₩43,255 | ₩43,255 | ₩43,177 | ₩43,177 | -0.18% | 1.3천 |
|---|
| 2025.11.20 | ₩43,224 | ₩43,224 | ₩43,224 | ₩43,224 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩43,455 | ₩43,650 | ₩43,375 | ₩43,650 | +0.45% | 700 |
|---|
| 2025.11.18 | ₩42,947 | ₩43,161 | ₩42,947 | ₩43,133 | +0.43% | 200 |
|---|
| 2025.11.17 | ₩43,126 | ₩43,126 | ₩43,126 | ₩43,126 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩43,694 | ₩43,694 | ₩43,694 | ₩43,694 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩44,846 | ₩44,846 | ₩44,045 | ₩44,045 | -1.79% | 300 |
|---|
| 2025.11.12 | ₩45,151 | ₩45,151 | ₩45,151 | ₩45,151 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩44,618 | ₩44,815 | ₩44,618 | ₩44,815 | +0.44% | 400 |
|---|
| 2025.11.10 | ₩44,513 | ₩44,513 | ₩44,513 | ₩44,513 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩43,535 | ₩43,728 | ₩43,455 | ₩43,728 | +0.44% | 1.5천 |
|---|
| 2025.11.06 | ₩43,950 | ₩43,950 | ₩43,856 | ₩43,856 | -0.21% | 1.3천 |
|---|
| 2025.11.05 | ₩44,207 | ₩44,207 | ₩44,207 | ₩44,207 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩43,977 | ₩44,001 | ₩43,977 | ₩44,001 | +0.05% | 600 |
|---|
| 2025.11.03 | ₩44,398 | ₩44,398 | ₩44,398 | ₩44,398 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩44,443 | ₩44,443 | ₩44,443 | ₩44,443 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩44,318 | ₩44,318 | ₩44,318 | ₩44,318 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩45,006 | ₩45,006 | ₩44,407 | ₩44,407 | -1.33% | 600 |
|---|
| 2025.10.28 | ₩44,679 | ₩44,679 | ₩44,679 | ₩44,679 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩44,485 | ₩44,637 | ₩44,485 | ₩44,637 | +0.34% | 300 |
|---|
| 2025.10.24 | ₩44,578 | ₩44,652 | ₩44,556 | ₩44,556 | -0.05% | 200 |
|---|
| 2025.10.23 | ₩44,133 | ₩44,133 | ₩44,133 | ₩44,133 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩43,910 | ₩43,910 | ₩43,863 | ₩43,863 | -0.11% | 200 |
|---|
| 2025.10.21 | ₩44,592 | ₩44,645 | ₩44,525 | ₩44,537 | -0.12% | 4.4천 |
|---|
| 2025.10.20 | ₩44,618 | ₩45,116 | ₩44,618 | ₩45,116 | +1.11% | 1.8천 |
|---|
| 2025.10.17 | ₩43,963 | ₩44,066 | ₩43,856 | ₩44,066 | +0.23% | 2천 |
|---|
| 2025.10.16 | ₩44,364 | ₩44,370 | ₩44,364 | ₩44,370 | +0.01% | 1.2천 |
|---|
| 2025.10.15 | ₩44,217 | ₩44,491 | ₩44,035 | ₩44,035 | -0.41% | 700 |
|---|
| 2025.10.14 | ₩43,428 | ₩43,801 | ₩43,428 | ₩43,801 | +0.86% | 600 |
|---|
| 2025.10.13 | ₩43,228 | ₩43,642 | ₩43,228 | ₩43,642 | +0.96% | 1.4천 |
|---|
| 2025.10.10 | ₩43,455 | ₩43,562 | ₩42,543 | ₩42,543 | -2.10% | 1.1천 |
|---|