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 | ₩45,457 | ₩46,332 | ₩41,539 | ₩45,215 | -0.53% | 12.9만 |
| 2026.10.08 | ₩44,355 | ₩44,355 | ₩44,355 | ₩44,355 | 0.00% | 100 |
| 2026.10.07 | ₩44,601 | ₩44,691 | ₩44,601 | ₩44,691 | +0.20% | 1.3천 |
| 2026.10.06 | ₩44,494 | ₩44,795 | ₩44,494 | ₩44,795 | +0.68% | 300 |
| 2026.10.05 | ₩44,447 | ₩44,447 | ₩44,447 | ₩44,447 | 0.00% | 100 |
| 2026.10.02 | ₩44,102 | ₩44,102 | ₩44,102 | ₩44,102 | 0.00% | 100 |
| 2026.10.01 | ₩43,912 | ₩43,912 | ₩43,892 | ₩43,910 | -0.01% | 300 |
| 2026.09.30 | ₩43,842 | ₩43,842 | ₩43,842 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,842 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩43,819 | ₩43,819 | ₩43,732 | ₩43,743 | -0.17% | 700 |
|---|
| 2026.09.28 | ₩43,625 | ₩43,625 | ₩43,625 | ₩43,625 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩44,068 | ₩44,068 | ₩44,068 | ₩44,068 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩44,160 | ₩44,160 | ₩44,160 | ₩44,160 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩43,942 | ₩43,942 | ₩43,942 | ₩43,942 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,565 | ₩43,826 | ₩43,565 | ₩43,748 | +0.42% | 600 |
|---|
| 2026.09.21 | ₩43,692 | ₩43,819 | ₩43,652 | ₩43,819 | +0.29% | 600 |
|---|
| 2026.09.18 | ₩43,605 | ₩43,792 | ₩43,605 | ₩43,792 | +0.43% | 400 |
|---|
| 2026.09.17 | ₩43,368 | ₩43,368 | ₩43,368 | ₩43,368 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩43,224 | ₩43,224 | ₩43,224 | ₩43,224 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩43,518 | ₩43,518 | ₩43,465 | ₩43,478 | -0.09% | 400 |
|---|
| 2026.09.14 | ₩43,458 | ₩43,461 | ₩43,458 | ₩43,461 | +0.01% | 200 |
|---|
| 2026.09.11 | ₩43,830 | ₩43,830 | ₩43,830 | ₩43,830 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩43,431 | ₩43,526 | ₩43,431 | ₩43,526 | +0.22% | 200 |
|---|
| 2026.09.09 | ₩43,144 | ₩43,144 | ₩43,144 | ₩43,144 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩42,970 | ₩42,970 | ₩42,970 | ₩42,970 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩43,338 | ₩43,338 | ₩43,338 | ₩43,338 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩43,311 | ₩43,311 | ₩43,311 | ₩43,311 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩43,104 | ₩43,157 | ₩43,104 | ₩43,110 | +0.02% | 1.1천 |
|---|
| 2026.09.01 | ₩42,903 | ₩43,077 | ₩42,898 | ₩42,898 | -0.01% | 3천 |
|---|
| 2026.08.31 | ₩43,073 | ₩43,073 | ₩43,073 | ₩43,073 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩43,142 | ₩43,142 | ₩43,142 | ₩43,142 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩43,211 | ₩43,264 | ₩43,211 | ₩43,264 | +0.12% | 100 |
|---|
| 2026.08.26 | ₩42,932 | ₩42,932 | ₩42,932 | ₩42,932 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩42,936 | ₩42,936 | ₩42,936 | ₩42,936 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩43,197 | ₩43,224 | ₩43,125 | ₩43,125 | -0.17% | 1.8천 |
|---|
| 2026.08.21 | ₩42,997 | ₩43,271 | ₩42,997 | ₩43,271 | +0.64% | 400 |
|---|
| 2026.08.20 | ₩42,757 | ₩42,757 | ₩42,757 | ₩42,757 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩42,642 | ₩42,642 | ₩42,642 | ₩42,642 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩42,529 | ₩42,529 | ₩42,428 | ₩42,428 | -0.24% | 100 |
|---|
| 2026.08.17 | ₩43,093 | ₩43,093 | ₩43,093 | ₩43,093 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩42,756 | ₩42,804 | ₩42,756 | ₩42,804 | +0.11% | 200 |
|---|
| 2026.08.13 | ₩42,717 | ₩42,717 | ₩42,717 | ₩42,717 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩43,023 | ₩43,023 | ₩43,023 | ₩43,023 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩42,682 | ₩42,682 | ₩42,682 | ₩42,682 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩42,961 | ₩42,961 | ₩42,961 | ₩42,961 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩42,863 | ₩42,991 | ₩42,850 | ₩42,991 | +0.30% | 1.2천 |
|---|
| 2026.08.06 | ₩42,662 | ₩42,662 | ₩42,629 | ₩42,629 | -0.08% | 400 |
|---|
| 2026.08.05 | ₩42,707 | ₩42,707 | ₩42,707 | ₩42,707 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩43,212 | ₩43,212 | ₩43,212 | ₩43,212 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩43,009 | ₩43,009 | ₩43,009 | ₩43,009 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩42,990 | ₩42,990 | ₩42,990 | ₩42,990 | 0.00% | 300 |
|---|
| 2026.07.30 | ₩42,315 | ₩42,424 | ₩42,315 | ₩42,424 | +0.26% | 600 |
|---|
| 2026.07.29 | ₩42,522 | ₩42,522 | ₩42,442 | ₩42,442 | -0.19% | 700 |
|---|
| 2026.07.28 | ₩42,502 | ₩42,502 | ₩42,482 | ₩42,482 | -0.05% | 300 |
|---|
| 2026.07.27 | ₩42,727 | ₩42,727 | ₩42,727 | ₩42,727 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩43,224 | ₩43,257 | ₩43,130 | ₩43,130 | -0.22% | 600 |
|---|
| 2026.07.23 | ₩43,538 | ₩43,538 | ₩43,538 | ₩43,538 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩43,277 | ₩43,277 | ₩43,260 | ₩43,260 | -0.04% | 400 |
|---|
| 2026.07.21 | ₩43,211 | ₩43,239 | ₩43,211 | ₩43,239 | +0.06% | 200 |
|---|
| 2026.07.20 | ₩42,529 | ₩42,709 | ₩42,529 | ₩42,709 | +0.42% | 600 |
|---|
| 2026.07.17 | ₩42,328 | ₩42,459 | ₩42,328 | ₩42,459 | +0.31% | 200 |
|---|
| 2026.07.16 | ₩42,890 | ₩42,890 | ₩42,685 | ₩42,685 | -0.48% | 600 |
|---|
| 2026.07.15 | ₩42,850 | ₩42,850 | ₩42,716 | ₩42,716 | -0.31% | 200 |
|---|
| 2026.07.14 | ₩42,836 | ₩43,050 | ₩42,836 | ₩42,967 | +0.31% | 400 |
|---|
| 2026.07.13 | ₩43,251 | ₩43,251 | ₩43,180 | ₩43,180 | -0.16% | 400 |
|---|
| 2026.07.10 | ₩43,564 | ₩43,713 | ₩43,564 | ₩43,713 | +0.34% | 300 |
|---|
| 2026.07.09 | ₩43,505 | ₩43,505 | ₩43,487 | ₩43,487 | -0.04% | 300 |
|---|
| 2026.07.08 | ₩43,269 | ₩43,269 | ₩43,269 | ₩43,269 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩42,963 | ₩42,963 | ₩42,963 | ₩42,963 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩42,846 | ₩42,846 | ₩42,846 | ₩42,846 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩42,505 | ₩42,505 | ₩42,505 | ₩42,505 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩43,304 | ₩43,304 | ₩42,975 | ₩42,975 | -0.76% | 300 |
|---|
| 2026.06.30 | ₩43,160 | ₩43,160 | ₩43,160 | ₩43,160 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩42,475 | ₩42,555 | ₩42,261 | ₩42,485 | +0.02% | 2.2천 |
|---|
| 2026.06.26 | ₩42,531 | ₩42,531 | ₩42,531 | ₩42,531 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩42,712 | ₩42,712 | ₩42,712 | ₩42,712 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩42,423 | ₩42,423 | ₩42,423 | ₩42,423 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩43,446 | ₩43,446 | ₩43,285 | ₩43,285 | -0.37% | 700 |
|---|
| 2026.06.22 | ₩44,227 | ₩44,227 | ₩44,227 | ₩44,227 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩44,168 | ₩44,168 | ₩44,168 | ₩44,168 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩44,100 | ₩44,348 | ₩44,093 | ₩44,348 | +0.56% | 300 |
|---|
| 2026.06.16 | ₩43,906 | ₩43,906 | ₩43,904 | ₩43,904 | -0.00% | 800 |
|---|
| 2026.06.15 | ₩44,498 | ₩44,498 | ₩44,498 | ₩44,498 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩44,106 | ₩44,299 | ₩44,106 | ₩44,299 | +0.44% | 400 |
|---|
| 2026.06.11 | ₩44,360 | ₩44,360 | ₩44,025 | ₩44,025 | -0.76% | 400 |
|---|
| 2026.06.10 | ₩44,334 | ₩44,334 | ₩43,935 | ₩43,935 | -0.90% | 200 |
|---|
| 2026.06.09 | ₩44,806 | ₩44,806 | ₩44,806 | ₩44,806 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩45,630 | ₩45,630 | ₩45,425 | ₩45,425 | -0.45% | 100 |
|---|
| 2026.06.05 | ₩45,711 | ₩45,711 | ₩45,213 | ₩45,213 | -1.09% | 1.1천 |
|---|
| 2026.06.04 | ₩46,339 | ₩46,339 | ₩46,326 | ₩46,330 | -0.02% | 1.4천 |
|---|
| 2026.06.03 | ₩46,433 | ₩46,446 | ₩46,393 | ₩46,393 | -0.09% | 1천 |
|---|
| 2026.06.02 | ₩46,292 | ₩46,415 | ₩46,292 | ₩46,415 | +0.27% | 500 |
|---|
| 2026.06.01 | ₩46,175 | ₩46,175 | ₩46,175 | ₩46,175 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩45,898 | ₩45,930 | ₩45,898 | ₩45,930 | +0.07% | 800 |
|---|
| 2026.05.28 | ₩45,847 | ₩45,847 | ₩45,847 | ₩45,847 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩45,570 | ₩45,697 | ₩45,570 | ₩45,697 | +0.28% | 200 |
|---|
| 2026.05.26 | ₩45,990 | ₩45,990 | ₩45,990 | ₩45,990 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩46,045 | ₩46,045 | ₩45,878 | ₩45,878 | -0.36% | 100 |
|---|
| 2026.05.21 | ₩45,814 | ₩45,814 | ₩45,814 | ₩45,814 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩45,644 | ₩45,667 | ₩45,630 | ₩45,667 | +0.05% | 1.1천 |
|---|
| 2026.05.19 | ₩45,798 | ₩45,798 | ₩45,798 | ₩45,798 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩45,667 | ₩45,667 | ₩45,667 | ₩45,667 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩45,823 | ₩45,823 | ₩45,823 | ₩45,823 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩45,884 | ₩46,098 | ₩45,871 | ₩46,098 | +0.47% | 4천 |
|---|
| 2026.05.13 | ₩45,778 | ₩45,828 | ₩45,751 | ₩45,751 | -0.06% | 1.8천 |
|---|
| 2026.05.12 | ₩45,376 | ₩45,502 | ₩45,376 | ₩45,502 | +0.28% | 200 |
|---|
| 2026.05.11 | ₩45,323 | ₩45,443 | ₩45,323 | ₩45,443 | +0.27% | 700 |
|---|
| 2026.05.08 | ₩44,995 | ₩44,995 | ₩44,995 | ₩44,995 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩44,581 | ₩44,751 | ₩44,581 | ₩44,751 | +0.38% | 500 |
|---|
| 2026.05.06 | ₩44,700 | ₩44,700 | ₩44,700 | ₩44,700 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩44,297 | ₩44,297 | ₩44,297 | ₩44,297 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩43,875 | ₩43,875 | ₩43,875 | ₩43,875 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩43,903 | ₩43,903 | ₩43,903 | ₩43,903 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩43,598 | ₩43,895 | ₩43,598 | ₩43,895 | +0.68% | 500 |
|---|
| 2026.04.29 | ₩43,277 | ₩43,894 | ₩43,277 | ₩43,894 | +1.42% | 300 |
|---|
| 2026.04.28 | ₩43,531 | ₩43,531 | ₩43,471 | ₩43,471 | -0.14% | 200 |
|---|
| 2026.04.27 | ₩43,664 | ₩43,664 | ₩43,664 | ₩43,664 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩43,451 | ₩43,511 | ₩43,451 | ₩43,511 | +0.14% | 100 |
|---|
| 2026.04.23 | ₩43,384 | ₩43,384 | ₩43,291 | ₩43,368 | -0.04% | 1.7천 |
|---|
| 2026.04.22 | ₩43,344 | ₩43,352 | ₩43,344 | ₩43,352 | +0.02% | 400 |
|---|
| 2026.04.21 | ₩43,089 | ₩43,089 | ₩42,787 | ₩42,787 | -0.70% | 300 |
|---|
| 2026.04.20 | ₩43,077 | ₩43,192 | ₩43,077 | ₩43,192 | +0.27% | 400 |
|---|
| 2026.04.17 | ₩42,622 | ₩43,184 | ₩42,622 | ₩43,110 | +1.14% | 1.1천 |
|---|
| 2026.04.16 | ₩42,940 | ₩42,940 | ₩42,940 | ₩42,940 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩42,775 | ₩42,775 | ₩42,775 | ₩42,775 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩42,515 | ₩42,696 | ₩42,515 | ₩42,696 | +0.42% | 800 |
|---|
| 2026.04.13 | ₩42,329 | ₩42,329 | ₩42,329 | ₩42,329 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩42,275 | ₩42,275 | ₩42,158 | ₩42,158 | -0.28% | 300 |
|---|
| 2026.04.09 | ₩42,158 | ₩42,188 | ₩42,074 | ₩42,188 | +0.07% | 1.3천 |
|---|
| 2026.04.08 | ₩41,846 | ₩41,846 | ₩41,846 | ₩41,846 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩41,165 | ₩41,362 | ₩41,165 | ₩41,362 | +0.48% | 700 |
|---|
| 2026.04.06 | ₩41,285 | ₩41,331 | ₩41,285 | ₩41,331 | +0.11% | 1.7천 |
|---|
| 2026.04.02 | ₩40,684 | ₩41,053 | ₩40,684 | ₩41,053 | +0.91% | 800 |
|---|
| 2026.04.01 | ₩40,935 | ₩40,935 | ₩40,935 | ₩40,935 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩40,042 | ₩40,442 | ₩40,042 | ₩40,442 | +1.00% | 900 |
|---|
| 2026.03.30 | ₩39,527 | ₩39,527 | ₩39,527 | ₩39,527 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩40,256 | ₩40,269 | ₩40,049 | ₩40,049 | -0.51% | 2.5천 |
|---|
| 2026.03.26 | ₩40,309 | ₩40,323 | ₩40,022 | ₩40,022 | -0.71% | 2.6천 |
|---|
| 2026.03.25 | ₩40,456 | ₩40,510 | ₩40,456 | ₩40,510 | +0.13% | 600 |
|---|
| 2026.03.24 | ₩39,968 | ₩39,968 | ₩39,968 | ₩39,968 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩39,935 | ₩39,987 | ₩39,775 | ₩39,987 | +0.13% | 1.2천 |
|---|
| 2026.03.20 | ₩40,200 | ₩40,200 | ₩40,200 | ₩40,200 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩40,931 | ₩41,212 | ₩40,931 | ₩41,212 | +0.69% | 400 |
|---|
| 2026.03.18 | ₩42,194 | ₩42,194 | ₩42,067 | ₩42,067 | -0.30% | 200 |
|---|
| 2026.03.17 | ₩42,571 | ₩42,571 | ₩42,571 | ₩42,571 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩41,887 | ₩42,348 | ₩41,887 | ₩42,348 | +1.10% | 4.8천 |
|---|
| 2026.03.13 | ₩41,787 | ₩41,787 | ₩41,787 | ₩41,787 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩42,475 | ₩42,489 | ₩42,138 | ₩42,138 | -0.79% | 1천 |
|---|
| 2026.03.11 | ₩42,609 | ₩42,609 | ₩42,609 | ₩42,609 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩42,831 | ₩42,831 | ₩42,831 | ₩42,831 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩42,408 | ₩42,729 | ₩42,382 | ₩42,729 | +0.76% | 2.7천 |
|---|
| 2026.03.06 | ₩42,469 | ₩42,783 | ₩42,469 | ₩42,737 | +0.63% | 1.7천 |
|---|
| 2026.03.05 | ₩41,940 | ₩42,169 | ₩41,940 | ₩42,169 | +0.55% | 700 |
|---|
| 2026.03.04 | ₩42,589 | ₩42,589 | ₩42,555 | ₩42,555 | -0.08% | 200 |
|---|
| 2026.03.03 | ₩42,021 | ₩42,295 | ₩42,021 | ₩42,295 | +0.65% | 1.9천 |
|---|
| 2026.03.02 | ₩42,883 | ₩43,043 | ₩42,883 | ₩43,041 | +0.37% | 1.7천 |
|---|
| 2026.02.27 | ₩42,983 | ₩43,184 | ₩42,983 | ₩43,184 | +0.47% | 800 |
|---|
| 2026.02.26 | ₩42,823 | ₩42,918 | ₩42,823 | ₩42,918 | +0.22% | 1.5천 |
|---|
| 2026.02.25 | ₩42,863 | ₩42,995 | ₩42,863 | ₩42,995 | +0.31% | 2천 |
|---|
| 2026.02.24 | ₩42,636 | ₩42,769 | ₩42,636 | ₩42,723 | +0.20% | 1.4천 |
|---|
| 2026.02.23 | ₩42,729 | ₩42,729 | ₩42,529 | ₩42,578 | -0.35% | 1.1천 |
|---|
| 2026.02.20 | ₩42,550 | ₩42,550 | ₩42,550 | ₩42,550 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩42,168 | ₩42,221 | ₩42,168 | ₩42,217 | +0.12% | 2.1천 |
|---|
| 2026.02.18 | ₩42,395 | ₩42,422 | ₩42,194 | ₩42,194 | -0.47% | 1.1천 |
|---|
| 2026.02.17 | ₩41,900 | ₩42,001 | ₩41,660 | ₩42,001 | +0.24% | 2.9천 |
|---|
| 2026.02.13 | ₩42,235 | ₩42,342 | ₩42,235 | ₩42,308 | +0.17% | 1.9천 |
|---|
| 2026.02.12 | ₩42,428 | ₩42,428 | ₩41,801 | ₩41,801 | -1.48% | 1.1천 |
|---|
| 2026.02.11 | ₩42,380 | ₩42,380 | ₩42,380 | ₩42,380 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩42,328 | ₩42,328 | ₩42,061 | ₩42,069 | -0.61% | 1.7천 |
|---|
| 2026.02.09 | ₩42,047 | ₩42,188 | ₩42,047 | ₩42,178 | +0.31% | 1.2천 |
|---|
| 2026.02.06 | ₩41,419 | ₩41,419 | ₩41,406 | ₩41,406 | -0.03% | 200 |
|---|
| 2026.02.05 | ₩40,590 | ₩40,590 | ₩40,255 | ₩40,255 | -0.83% | 3.8천 |
|---|
| 2026.02.04 | ₩41,979 | ₩41,979 | ₩41,296 | ₩41,296 | -1.63% | 2.1천 |
|---|
| 2026.02.03 | ₩41,981 | ₩41,981 | ₩41,566 | ₩41,741 | -0.57% | 1.7천 |
|---|
| 2026.02.02 | ₩41,416 | ₩41,416 | ₩41,416 | ₩41,416 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩42,168 | ₩42,168 | ₩41,225 | ₩41,225 | -2.24% | 900 |
|---|
| 2026.01.29 | ₩43,572 | ₩43,572 | ₩42,983 | ₩43,340 | -0.53% | 600 |
|---|
| 2026.01.28 | ₩43,478 | ₩43,662 | ₩43,451 | ₩43,662 | +0.42% | 300 |
|---|
| 2026.01.27 | ₩43,248 | ₩43,248 | ₩43,248 | ₩43,248 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩42,729 | ₩42,763 | ₩42,617 | ₩42,617 | -0.26% | 1.4천 |
|---|
| 2026.01.23 | ₩42,054 | ₩44,181 | ₩42,054 | ₩42,296 | +0.58% | 5.3천 |
|---|
| 2026.01.22 | ₩42,121 | ₩42,232 | ₩42,121 | ₩42,232 | +0.26% | 1.9천 |
|---|
| 2026.01.21 | ₩41,339 | ₩41,550 | ₩41,339 | ₩41,522 | +0.44% | 1.3천 |
|---|
| 2026.01.20 | ₩41,018 | ₩41,018 | ₩40,777 | ₩40,827 | -0.47% | 9.3만 |
|---|
| 2026.01.16 | ₩41,105 | ₩41,105 | ₩41,105 | ₩41,105 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩41,283 | ₩41,283 | ₩41,283 | ₩41,283 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩41,717 | ₩41,717 | ₩41,717 | ₩41,717 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩41,589 | ₩41,589 | ₩41,589 | ₩41,589 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩41,847 | ₩41,847 | ₩41,847 | ₩41,847 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩41,472 | ₩41,644 | ₩41,472 | ₩41,644 | +0.41% | 600 |
|---|
| 2026.01.08 | ₩41,459 | ₩41,459 | ₩41,435 | ₩41,435 | -0.06% | 500 |
|---|
| 2026.01.07 | ₩41,914 | ₩41,914 | ₩41,712 | ₩41,712 | -0.48% | 1.1천 |
|---|
| 2026.01.06 | ₩41,827 | ₩41,827 | ₩41,827 | ₩41,827 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩41,245 | ₩41,448 | ₩41,245 | ₩41,448 | +0.49% | 500 |
|---|
| 2026.01.02 | ₩40,904 | ₩40,904 | ₩40,857 | ₩40,896 | -0.02% | 1.4천 |
|---|
| 2025.12.31 | ₩40,697 | ₩40,697 | ₩40,697 | ₩40,697 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩40,968 | ₩40,968 | ₩40,968 | ₩40,968 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩41,138 | ₩41,138 | ₩40,883 | ₩40,883 | -0.62% | 1.1천 |
|---|
| 2025.12.26 | ₩42,007 | ₩42,007 | ₩42,007 | ₩42,007 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩41,366 | ₩41,547 | ₩41,366 | ₩41,547 | +0.44% | 200 |
|---|
| 2025.12.23 | ₩41,515 | ₩41,515 | ₩41,515 | ₩41,515 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩41,481 | ₩41,481 | ₩41,481 | ₩41,481 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩40,991 | ₩41,243 | ₩40,991 | ₩41,243 | +0.61% | 1천 |
|---|
| 2025.12.18 | ₩43,776 | ₩43,776 | ₩43,776 | ₩43,776 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩43,297 | ₩43,297 | ₩43,297 | ₩43,297 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩43,705 | ₩43,705 | ₩43,638 | ₩43,638 | -0.15% | 300 |
|---|
| 2025.12.15 | ₩43,744 | ₩43,744 | ₩43,744 | ₩43,744 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩43,903 | ₩43,903 | ₩43,807 | ₩43,807 | -0.22% | 300 |
|---|
| 2025.12.11 | ₩43,962 | ₩43,962 | ₩43,962 | ₩43,962 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩43,855 | ₩43,855 | ₩43,855 | ₩43,855 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩43,553 | ₩43,553 | ₩43,553 | ₩43,553 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩43,462 | ₩43,462 | ₩43,462 | ₩43,462 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩43,665 | ₩43,665 | ₩43,553 | ₩43,553 | -0.26% | 200 |
|---|
| 2025.12.04 | ₩43,799 | ₩43,799 | ₩43,799 | ₩43,799 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩43,755 | ₩43,995 | ₩43,755 | ₩43,995 | +0.55% | 500 |
|---|
| 2025.12.02 | ₩43,989 | ₩43,989 | ₩43,989 | ₩43,989 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩43,812 | ₩43,854 | ₩43,812 | ₩43,854 | +0.09% | 700 |
|---|
| 2025.11.28 | ₩44,343 | ₩44,343 | ₩44,343 | ₩44,343 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩44,332 | ₩44,332 | ₩44,332 | ₩44,332 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩44,144 | ₩44,144 | ₩44,144 | ₩44,144 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩43,585 | ₩44,001 | ₩43,585 | ₩44,001 | +0.95% | 1천 |
|---|
| 2025.11.21 | ₩43,251 | ₩43,251 | ₩43,173 | ₩43,173 | -0.18% | 1.3천 |
|---|
| 2025.11.20 | ₩43,220 | ₩43,220 | ₩43,220 | ₩43,220 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩43,451 | ₩43,646 | ₩43,371 | ₩43,646 | +0.45% | 700 |
|---|
| 2025.11.18 | ₩42,943 | ₩43,157 | ₩42,943 | ₩43,129 | +0.43% | 200 |
|---|
| 2025.11.17 | ₩43,122 | ₩43,122 | ₩43,122 | ₩43,122 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩43,691 | ₩43,691 | ₩43,691 | ₩43,691 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩44,842 | ₩44,842 | ₩44,041 | ₩44,041 | -1.79% | 300 |
|---|
| 2025.11.12 | ₩45,146 | ₩45,146 | ₩45,146 | ₩45,146 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩44,614 | ₩44,811 | ₩44,614 | ₩44,811 | +0.44% | 400 |
|---|
| 2025.11.10 | ₩44,509 | ₩44,509 | ₩44,509 | ₩44,509 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩43,531 | ₩43,724 | ₩43,451 | ₩43,724 | +0.44% | 1.5천 |
|---|
| 2025.11.06 | ₩43,946 | ₩43,946 | ₩43,852 | ₩43,852 | -0.21% | 1.3천 |
|---|
| 2025.11.05 | ₩44,203 | ₩44,203 | ₩44,203 | ₩44,203 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩43,973 | ₩43,997 | ₩43,973 | ₩43,997 | +0.05% | 600 |
|---|
| 2025.11.03 | ₩44,394 | ₩44,394 | ₩44,394 | ₩44,394 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩44,439 | ₩44,439 | ₩44,439 | ₩44,439 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩44,314 | ₩44,314 | ₩44,314 | ₩44,314 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩45,002 | ₩45,002 | ₩44,403 | ₩44,403 | -1.33% | 600 |
|---|
| 2025.10.28 | ₩44,675 | ₩44,675 | ₩44,675 | ₩44,675 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩44,481 | ₩44,633 | ₩44,481 | ₩44,633 | +0.34% | 300 |
|---|
| 2025.10.24 | ₩44,574 | ₩44,648 | ₩44,552 | ₩44,552 | -0.05% | 200 |
|---|
| 2025.10.23 | ₩44,129 | ₩44,129 | ₩44,129 | ₩44,129 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩43,906 | ₩43,906 | ₩43,859 | ₩43,859 | -0.11% | 200 |
|---|
| 2025.10.21 | ₩44,588 | ₩44,641 | ₩44,521 | ₩44,533 | -0.12% | 4.4천 |
|---|
| 2025.10.20 | ₩44,614 | ₩45,112 | ₩44,614 | ₩45,112 | +1.11% | 1.8천 |
|---|
| 2025.10.17 | ₩43,959 | ₩44,062 | ₩43,852 | ₩44,062 | +0.23% | 2천 |
|---|
| 2025.10.16 | ₩44,360 | ₩44,366 | ₩44,360 | ₩44,366 | +0.01% | 1.2천 |
|---|
| 2025.10.15 | ₩44,213 | ₩44,487 | ₩44,031 | ₩44,031 | -0.41% | 700 |
|---|
| 2025.10.14 | ₩43,424 | ₩43,797 | ₩43,424 | ₩43,797 | +0.86% | 600 |
|---|
| 2025.10.13 | ₩43,224 | ₩43,638 | ₩43,224 | ₩43,638 | +0.96% | 1.4천 |
|---|
| 2025.10.10 | ₩43,451 | ₩43,558 | ₩42,539 | ₩42,539 | -2.10% | 1.1천 |
|---|