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 | ₩45,613 | ₩46,492 | ₩41,683 | ₩45,371 | -0.53% | 12.9만 |
| 2026.10.08 | ₩44,508 | ₩44,508 | ₩44,508 | ₩44,508 | 0.00% | 100 |
| 2026.10.07 | ₩44,755 | ₩44,845 | ₩44,755 | ₩44,845 | +0.20% | 1.3천 |
| 2026.10.06 | ₩44,647 | ₩44,949 | ₩44,647 | ₩44,949 | +0.68% | 300 |
| 2026.10.05 | ₩44,600 | ₩44,600 | ₩44,600 | ₩44,600 | 0.00% | 100 |
| 2026.10.02 | ₩44,254 | ₩44,254 | ₩44,254 | ₩44,254 | 0.00% | 100 |
| 2026.10.01 | ₩44,064 | ₩44,064 | ₩44,044 | ₩44,061 | -0.01% | 300 |
| 2026.09.30 | ₩43,993 | ₩43,993 | ₩43,993 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,993 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩43,970 | ₩43,970 | ₩43,883 | ₩43,893 | -0.17% | 700 |
|---|
| 2026.09.28 | ₩43,775 | ₩43,775 | ₩43,775 | ₩43,775 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩44,219 | ₩44,219 | ₩44,219 | ₩44,219 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩44,312 | ₩44,312 | ₩44,312 | ₩44,312 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩44,093 | ₩44,093 | ₩44,093 | ₩44,093 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,715 | ₩43,977 | ₩43,715 | ₩43,899 | +0.42% | 600 |
|---|
| 2026.09.21 | ₩43,843 | ₩43,970 | ₩43,802 | ₩43,970 | +0.29% | 600 |
|---|
| 2026.09.18 | ₩43,755 | ₩43,943 | ₩43,755 | ₩43,943 | +0.43% | 400 |
|---|
| 2026.09.17 | ₩43,518 | ₩43,518 | ₩43,518 | ₩43,518 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩43,373 | ₩43,373 | ₩43,373 | ₩43,373 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩43,668 | ₩43,668 | ₩43,614 | ₩43,628 | -0.09% | 400 |
|---|
| 2026.09.14 | ₩43,608 | ₩43,610 | ₩43,608 | ₩43,610 | +0.01% | 200 |
|---|
| 2026.09.11 | ₩43,981 | ₩43,981 | ₩43,981 | ₩43,981 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩43,581 | ₩43,676 | ₩43,581 | ₩43,676 | +0.22% | 200 |
|---|
| 2026.09.09 | ₩43,292 | ₩43,292 | ₩43,292 | ₩43,292 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩43,118 | ₩43,118 | ₩43,118 | ₩43,118 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩43,487 | ₩43,487 | ₩43,487 | ₩43,487 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩43,460 | ₩43,460 | ₩43,460 | ₩43,460 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩43,252 | ₩43,306 | ₩43,252 | ₩43,259 | +0.02% | 1.1천 |
|---|
| 2026.09.01 | ₩43,051 | ₩43,225 | ₩43,046 | ₩43,046 | -0.01% | 3천 |
|---|
| 2026.08.31 | ₩43,221 | ₩43,221 | ₩43,221 | ₩43,221 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩43,291 | ₩43,291 | ₩43,291 | ₩43,291 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩43,360 | ₩43,413 | ₩43,360 | ₩43,413 | +0.12% | 100 |
|---|
| 2026.08.26 | ₩43,080 | ₩43,080 | ₩43,080 | ₩43,080 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩43,085 | ₩43,085 | ₩43,085 | ₩43,085 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩43,346 | ₩43,373 | ₩43,274 | ₩43,274 | -0.17% | 1.8천 |
|---|
| 2026.08.21 | ₩43,145 | ₩43,420 | ₩43,145 | ₩43,420 | +0.64% | 400 |
|---|
| 2026.08.20 | ₩42,905 | ₩42,905 | ₩42,905 | ₩42,905 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩42,789 | ₩42,789 | ₩42,789 | ₩42,789 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩42,675 | ₩42,675 | ₩42,575 | ₩42,575 | -0.24% | 100 |
|---|
| 2026.08.17 | ₩43,241 | ₩43,241 | ₩43,241 | ₩43,241 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩42,903 | ₩42,952 | ₩42,903 | ₩42,952 | +0.11% | 200 |
|---|
| 2026.08.13 | ₩42,865 | ₩42,865 | ₩42,865 | ₩42,865 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩43,172 | ₩43,172 | ₩43,172 | ₩43,172 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩42,830 | ₩42,830 | ₩42,830 | ₩42,830 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩43,109 | ₩43,109 | ₩43,109 | ₩43,109 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩43,011 | ₩43,140 | ₩42,997 | ₩43,140 | +0.30% | 1.2천 |
|---|
| 2026.08.06 | ₩42,809 | ₩42,809 | ₩42,776 | ₩42,776 | -0.08% | 400 |
|---|
| 2026.08.05 | ₩42,854 | ₩42,854 | ₩42,854 | ₩42,854 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩43,361 | ₩43,361 | ₩43,361 | ₩43,361 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩43,157 | ₩43,157 | ₩43,157 | ₩43,157 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩43,138 | ₩43,138 | ₩43,138 | ₩43,138 | 0.00% | 300 |
|---|
| 2026.07.30 | ₩42,461 | ₩42,571 | ₩42,461 | ₩42,571 | +0.26% | 600 |
|---|
| 2026.07.29 | ₩42,669 | ₩42,669 | ₩42,588 | ₩42,588 | -0.19% | 700 |
|---|
| 2026.07.28 | ₩42,649 | ₩42,649 | ₩42,628 | ₩42,628 | -0.05% | 300 |
|---|
| 2026.07.27 | ₩42,874 | ₩42,874 | ₩42,874 | ₩42,874 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩43,373 | ₩43,406 | ₩43,279 | ₩43,279 | -0.22% | 600 |
|---|
| 2026.07.23 | ₩43,688 | ₩43,688 | ₩43,688 | ₩43,688 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩43,427 | ₩43,427 | ₩43,409 | ₩43,409 | -0.04% | 400 |
|---|
| 2026.07.21 | ₩43,360 | ₩43,388 | ₩43,360 | ₩43,388 | +0.06% | 200 |
|---|
| 2026.07.20 | ₩42,675 | ₩42,856 | ₩42,675 | ₩42,856 | +0.42% | 600 |
|---|
| 2026.07.17 | ₩42,474 | ₩42,606 | ₩42,474 | ₩42,606 | +0.31% | 200 |
|---|
| 2026.07.16 | ₩43,038 | ₩43,038 | ₩42,832 | ₩42,832 | -0.48% | 600 |
|---|
| 2026.07.15 | ₩42,997 | ₩42,997 | ₩42,863 | ₩42,863 | -0.31% | 200 |
|---|
| 2026.07.14 | ₩42,984 | ₩43,199 | ₩42,984 | ₩43,115 | +0.31% | 400 |
|---|
| 2026.07.13 | ₩43,400 | ₩43,400 | ₩43,329 | ₩43,329 | -0.16% | 400 |
|---|
| 2026.07.10 | ₩43,714 | ₩43,864 | ₩43,714 | ₩43,864 | +0.34% | 300 |
|---|
| 2026.07.09 | ₩43,655 | ₩43,655 | ₩43,637 | ₩43,637 | -0.04% | 300 |
|---|
| 2026.07.08 | ₩43,419 | ₩43,419 | ₩43,419 | ₩43,419 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩43,111 | ₩43,111 | ₩43,111 | ₩43,111 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩42,993 | ₩42,993 | ₩42,993 | ₩42,993 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩42,651 | ₩42,651 | ₩42,651 | ₩42,651 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩43,453 | ₩43,453 | ₩43,123 | ₩43,123 | -0.76% | 300 |
|---|
| 2026.06.30 | ₩43,309 | ₩43,309 | ₩43,309 | ₩43,309 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩42,622 | ₩42,702 | ₩42,407 | ₩42,631 | +0.02% | 2.2천 |
|---|
| 2026.06.26 | ₩42,678 | ₩42,678 | ₩42,678 | ₩42,678 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩42,859 | ₩42,859 | ₩42,859 | ₩42,859 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩42,569 | ₩42,569 | ₩42,569 | ₩42,569 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩43,596 | ₩43,596 | ₩43,435 | ₩43,435 | -0.37% | 700 |
|---|
| 2026.06.22 | ₩44,379 | ₩44,379 | ₩44,379 | ₩44,379 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩44,320 | ₩44,320 | ₩44,320 | ₩44,320 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩44,252 | ₩44,501 | ₩44,245 | ₩44,501 | +0.56% | 300 |
|---|
| 2026.06.16 | ₩44,057 | ₩44,057 | ₩44,056 | ₩44,056 | -0.00% | 800 |
|---|
| 2026.06.15 | ₩44,651 | ₩44,651 | ₩44,651 | ₩44,651 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩44,258 | ₩44,452 | ₩44,258 | ₩44,452 | +0.44% | 400 |
|---|
| 2026.06.11 | ₩44,513 | ₩44,513 | ₩44,177 | ₩44,177 | -0.76% | 400 |
|---|
| 2026.06.10 | ₩44,486 | ₩44,486 | ₩44,087 | ₩44,087 | -0.90% | 200 |
|---|
| 2026.06.09 | ₩44,960 | ₩44,960 | ₩44,960 | ₩44,960 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩45,788 | ₩45,788 | ₩45,581 | ₩45,581 | -0.45% | 100 |
|---|
| 2026.06.05 | ₩45,868 | ₩45,868 | ₩45,369 | ₩45,369 | -1.09% | 1.1천 |
|---|
| 2026.06.04 | ₩46,499 | ₩46,499 | ₩46,485 | ₩46,489 | -0.02% | 1.4천 |
|---|
| 2026.06.03 | ₩46,593 | ₩46,606 | ₩46,552 | ₩46,552 | -0.09% | 1천 |
|---|
| 2026.06.02 | ₩46,452 | ₩46,575 | ₩46,452 | ₩46,575 | +0.27% | 500 |
|---|
| 2026.06.01 | ₩46,334 | ₩46,334 | ₩46,334 | ₩46,334 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩46,056 | ₩46,088 | ₩46,056 | ₩46,088 | +0.07% | 800 |
|---|
| 2026.05.28 | ₩46,005 | ₩46,005 | ₩46,005 | ₩46,005 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩45,727 | ₩45,855 | ₩45,727 | ₩45,855 | +0.28% | 200 |
|---|
| 2026.05.26 | ₩46,149 | ₩46,149 | ₩46,149 | ₩46,149 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩46,204 | ₩46,204 | ₩46,036 | ₩46,036 | -0.36% | 100 |
|---|
| 2026.05.21 | ₩45,972 | ₩45,972 | ₩45,972 | ₩45,972 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩45,801 | ₩45,824 | ₩45,788 | ₩45,824 | +0.05% | 1.1천 |
|---|
| 2026.05.19 | ₩45,955 | ₩45,955 | ₩45,955 | ₩45,955 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩45,824 | ₩45,824 | ₩45,824 | ₩45,824 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩45,981 | ₩45,981 | ₩45,981 | ₩45,981 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩46,043 | ₩46,257 | ₩46,029 | ₩46,257 | +0.47% | 4천 |
|---|
| 2026.05.13 | ₩45,935 | ₩45,986 | ₩45,909 | ₩45,909 | -0.06% | 1.8천 |
|---|
| 2026.05.12 | ₩45,533 | ₩45,659 | ₩45,533 | ₩45,659 | +0.28% | 200 |
|---|
| 2026.05.11 | ₩45,479 | ₩45,600 | ₩45,479 | ₩45,600 | +0.27% | 700 |
|---|
| 2026.05.08 | ₩45,151 | ₩45,151 | ₩45,151 | ₩45,151 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩44,735 | ₩44,905 | ₩44,735 | ₩44,905 | +0.38% | 500 |
|---|
| 2026.05.06 | ₩44,854 | ₩44,854 | ₩44,854 | ₩44,854 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩44,450 | ₩44,450 | ₩44,450 | ₩44,450 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩44,026 | ₩44,026 | ₩44,026 | ₩44,026 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩44,054 | ₩44,054 | ₩44,054 | ₩44,054 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩43,749 | ₩44,046 | ₩43,749 | ₩44,046 | +0.68% | 500 |
|---|
| 2026.04.29 | ₩43,427 | ₩44,045 | ₩43,427 | ₩44,045 | +1.42% | 300 |
|---|
| 2026.04.28 | ₩43,682 | ₩43,682 | ₩43,621 | ₩43,621 | -0.14% | 200 |
|---|
| 2026.04.27 | ₩43,814 | ₩43,814 | ₩43,814 | ₩43,814 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩43,601 | ₩43,661 | ₩43,601 | ₩43,661 | +0.14% | 100 |
|---|
| 2026.04.23 | ₩43,534 | ₩43,534 | ₩43,440 | ₩43,518 | -0.04% | 1.7천 |
|---|
| 2026.04.22 | ₩43,494 | ₩43,502 | ₩43,494 | ₩43,502 | +0.02% | 400 |
|---|
| 2026.04.21 | ₩43,237 | ₩43,237 | ₩42,934 | ₩42,934 | -0.70% | 300 |
|---|
| 2026.04.20 | ₩43,225 | ₩43,341 | ₩43,225 | ₩43,341 | +0.27% | 400 |
|---|
| 2026.04.17 | ₩42,769 | ₩43,333 | ₩42,769 | ₩43,259 | +1.14% | 1.1천 |
|---|
| 2026.04.16 | ₩43,089 | ₩43,089 | ₩43,089 | ₩43,089 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩42,922 | ₩42,922 | ₩42,922 | ₩42,922 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩42,662 | ₩42,843 | ₩42,662 | ₩42,843 | +0.42% | 800 |
|---|
| 2026.04.13 | ₩42,475 | ₩42,475 | ₩42,475 | ₩42,475 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩42,420 | ₩42,420 | ₩42,304 | ₩42,304 | -0.28% | 300 |
|---|
| 2026.04.09 | ₩42,304 | ₩42,333 | ₩42,219 | ₩42,333 | +0.07% | 1.3천 |
|---|
| 2026.04.08 | ₩41,990 | ₩41,990 | ₩41,990 | ₩41,990 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩41,307 | ₩41,504 | ₩41,307 | ₩41,504 | +0.48% | 700 |
|---|
| 2026.04.06 | ₩41,428 | ₩41,473 | ₩41,428 | ₩41,473 | +0.11% | 1.7천 |
|---|
| 2026.04.02 | ₩40,824 | ₩41,194 | ₩40,824 | ₩41,194 | +0.91% | 800 |
|---|
| 2026.04.01 | ₩41,076 | ₩41,076 | ₩41,076 | ₩41,076 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩40,180 | ₩40,581 | ₩40,180 | ₩40,581 | +1.00% | 900 |
|---|
| 2026.03.30 | ₩39,664 | ₩39,664 | ₩39,664 | ₩39,664 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩40,395 | ₩40,408 | ₩40,187 | ₩40,187 | -0.51% | 2.5천 |
|---|
| 2026.03.26 | ₩40,448 | ₩40,462 | ₩40,160 | ₩40,160 | -0.71% | 2.6천 |
|---|
| 2026.03.25 | ₩40,596 | ₩40,650 | ₩40,596 | ₩40,650 | +0.13% | 600 |
|---|
| 2026.03.24 | ₩40,106 | ₩40,106 | ₩40,106 | ₩40,106 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩40,073 | ₩40,125 | ₩39,912 | ₩40,125 | +0.13% | 1.2천 |
|---|
| 2026.03.20 | ₩40,338 | ₩40,338 | ₩40,338 | ₩40,338 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩41,072 | ₩41,354 | ₩41,072 | ₩41,354 | +0.69% | 400 |
|---|
| 2026.03.18 | ₩42,340 | ₩42,340 | ₩42,213 | ₩42,213 | -0.30% | 200 |
|---|
| 2026.03.17 | ₩42,718 | ₩42,718 | ₩42,718 | ₩42,718 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩42,031 | ₩42,494 | ₩42,031 | ₩42,494 | +1.10% | 4.8천 |
|---|
| 2026.03.13 | ₩41,931 | ₩41,931 | ₩41,931 | ₩41,931 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩42,622 | ₩42,635 | ₩42,284 | ₩42,284 | -0.79% | 1천 |
|---|
| 2026.03.11 | ₩42,756 | ₩42,756 | ₩42,756 | ₩42,756 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩42,979 | ₩42,979 | ₩42,979 | ₩42,979 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩42,555 | ₩42,877 | ₩42,528 | ₩42,877 | +0.76% | 2.7천 |
|---|
| 2026.03.06 | ₩42,615 | ₩42,930 | ₩42,615 | ₩42,885 | +0.63% | 1.7천 |
|---|
| 2026.03.05 | ₩42,085 | ₩42,314 | ₩42,085 | ₩42,314 | +0.55% | 700 |
|---|
| 2026.03.04 | ₩42,736 | ₩42,736 | ₩42,702 | ₩42,702 | -0.08% | 200 |
|---|
| 2026.03.03 | ₩42,166 | ₩42,441 | ₩42,166 | ₩42,441 | +0.65% | 1.9천 |
|---|
| 2026.03.02 | ₩43,031 | ₩43,192 | ₩43,031 | ₩43,189 | +0.37% | 1.7천 |
|---|
| 2026.02.27 | ₩43,131 | ₩43,333 | ₩43,131 | ₩43,333 | +0.47% | 800 |
|---|
| 2026.02.26 | ₩42,970 | ₩43,066 | ₩42,970 | ₩43,066 | +0.22% | 1.5천 |
|---|
| 2026.02.25 | ₩43,011 | ₩43,144 | ₩43,011 | ₩43,144 | +0.31% | 2천 |
|---|
| 2026.02.24 | ₩42,783 | ₩42,917 | ₩42,783 | ₩42,870 | +0.20% | 1.4천 |
|---|
| 2026.02.23 | ₩42,877 | ₩42,877 | ₩42,675 | ₩42,725 | -0.35% | 1.1천 |
|---|
| 2026.02.20 | ₩42,697 | ₩42,697 | ₩42,697 | ₩42,697 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩42,313 | ₩42,367 | ₩42,313 | ₩42,363 | +0.12% | 2.1천 |
|---|
| 2026.02.18 | ₩42,541 | ₩42,568 | ₩42,340 | ₩42,340 | -0.47% | 1.1천 |
|---|
| 2026.02.17 | ₩42,045 | ₩42,145 | ₩41,803 | ₩42,145 | +0.24% | 2.9천 |
|---|
| 2026.02.13 | ₩42,380 | ₩42,488 | ₩42,380 | ₩42,454 | +0.17% | 1.9천 |
|---|
| 2026.02.12 | ₩42,575 | ₩42,575 | ₩41,946 | ₩41,946 | -1.48% | 1.1천 |
|---|
| 2026.02.11 | ₩42,526 | ₩42,526 | ₩42,526 | ₩42,526 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩42,474 | ₩42,474 | ₩42,206 | ₩42,214 | -0.61% | 1.7천 |
|---|
| 2026.02.09 | ₩42,192 | ₩42,333 | ₩42,192 | ₩42,324 | +0.31% | 1.2천 |
|---|
| 2026.02.06 | ₩41,562 | ₩41,562 | ₩41,548 | ₩41,548 | -0.03% | 200 |
|---|
| 2026.02.05 | ₩40,730 | ₩40,730 | ₩40,393 | ₩40,393 | -0.83% | 3.8천 |
|---|
| 2026.02.04 | ₩42,124 | ₩42,124 | ₩41,438 | ₩41,438 | -1.63% | 2.1천 |
|---|
| 2026.02.03 | ₩42,125 | ₩42,125 | ₩41,709 | ₩41,885 | -0.57% | 1.7천 |
|---|
| 2026.02.02 | ₩41,559 | ₩41,559 | ₩41,559 | ₩41,559 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩42,313 | ₩42,313 | ₩41,367 | ₩41,367 | -2.24% | 900 |
|---|
| 2026.01.29 | ₩43,722 | ₩43,722 | ₩43,131 | ₩43,490 | -0.53% | 600 |
|---|
| 2026.01.28 | ₩43,628 | ₩43,813 | ₩43,601 | ₩43,813 | +0.42% | 300 |
|---|
| 2026.01.27 | ₩43,397 | ₩43,397 | ₩43,397 | ₩43,397 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩42,877 | ₩42,910 | ₩42,764 | ₩42,764 | -0.26% | 1.4천 |
|---|
| 2026.01.23 | ₩42,199 | ₩44,334 | ₩42,199 | ₩42,442 | +0.58% | 5.3천 |
|---|
| 2026.01.22 | ₩42,266 | ₩42,378 | ₩42,266 | ₩42,378 | +0.26% | 1.9천 |
|---|
| 2026.01.21 | ₩41,481 | ₩41,693 | ₩41,481 | ₩41,665 | +0.44% | 1.3천 |
|---|
| 2026.01.20 | ₩41,159 | ₩41,159 | ₩40,918 | ₩40,968 | -0.47% | 9.3만 |
|---|
| 2026.01.16 | ₩41,247 | ₩41,247 | ₩41,247 | ₩41,247 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩41,425 | ₩41,425 | ₩41,425 | ₩41,425 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩41,861 | ₩41,861 | ₩41,861 | ₩41,861 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩41,732 | ₩41,732 | ₩41,732 | ₩41,732 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩41,991 | ₩41,991 | ₩41,991 | ₩41,991 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩41,616 | ₩41,787 | ₩41,616 | ₩41,787 | +0.41% | 600 |
|---|
| 2026.01.08 | ₩41,602 | ₩41,602 | ₩41,578 | ₩41,578 | -0.06% | 500 |
|---|
| 2026.01.07 | ₩42,058 | ₩42,058 | ₩41,856 | ₩41,856 | -0.48% | 1.1천 |
|---|
| 2026.01.06 | ₩41,971 | ₩41,971 | ₩41,971 | ₩41,971 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩41,387 | ₩41,591 | ₩41,387 | ₩41,591 | +0.49% | 500 |
|---|
| 2026.01.02 | ₩41,045 | ₩41,045 | ₩40,998 | ₩41,037 | -0.02% | 1.4천 |
|---|
| 2025.12.31 | ₩40,837 | ₩40,837 | ₩40,837 | ₩40,837 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩41,110 | ₩41,110 | ₩41,110 | ₩41,110 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩41,280 | ₩41,280 | ₩41,024 | ₩41,024 | -0.62% | 1.1천 |
|---|
| 2025.12.26 | ₩42,152 | ₩42,152 | ₩42,152 | ₩42,152 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩41,508 | ₩41,691 | ₩41,508 | ₩41,691 | +0.44% | 200 |
|---|
| 2025.12.23 | ₩41,658 | ₩41,658 | ₩41,658 | ₩41,658 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩41,624 | ₩41,624 | ₩41,624 | ₩41,624 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩41,133 | ₩41,385 | ₩41,133 | ₩41,385 | +0.61% | 1천 |
|---|
| 2025.12.18 | ₩43,927 | ₩43,927 | ₩43,927 | ₩43,927 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩43,447 | ₩43,447 | ₩43,447 | ₩43,447 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩43,856 | ₩43,856 | ₩43,789 | ₩43,789 | -0.15% | 300 |
|---|
| 2025.12.15 | ₩43,895 | ₩43,895 | ₩43,895 | ₩43,895 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩44,054 | ₩44,054 | ₩43,958 | ₩43,958 | -0.22% | 300 |
|---|
| 2025.12.11 | ₩44,114 | ₩44,114 | ₩44,114 | ₩44,114 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩44,006 | ₩44,006 | ₩44,006 | ₩44,006 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩43,703 | ₩43,703 | ₩43,703 | ₩43,703 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩43,612 | ₩43,612 | ₩43,612 | ₩43,612 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩43,816 | ₩43,816 | ₩43,703 | ₩43,703 | -0.26% | 200 |
|---|
| 2025.12.04 | ₩43,950 | ₩43,950 | ₩43,950 | ₩43,950 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩43,906 | ₩44,147 | ₩43,906 | ₩44,147 | +0.55% | 500 |
|---|
| 2025.12.02 | ₩44,140 | ₩44,140 | ₩44,140 | ₩44,140 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩43,963 | ₩44,005 | ₩43,963 | ₩44,005 | +0.09% | 700 |
|---|
| 2025.11.28 | ₩44,496 | ₩44,496 | ₩44,496 | ₩44,496 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩44,485 | ₩44,485 | ₩44,485 | ₩44,485 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩44,296 | ₩44,296 | ₩44,296 | ₩44,296 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩43,735 | ₩44,152 | ₩43,735 | ₩44,152 | +0.95% | 1천 |
|---|
| 2025.11.21 | ₩43,400 | ₩43,400 | ₩43,322 | ₩43,322 | -0.18% | 1.3천 |
|---|
| 2025.11.20 | ₩43,369 | ₩43,369 | ₩43,369 | ₩43,369 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩43,601 | ₩43,797 | ₩43,521 | ₩43,797 | +0.45% | 700 |
|---|
| 2025.11.18 | ₩43,091 | ₩43,306 | ₩43,091 | ₩43,278 | +0.43% | 200 |
|---|
| 2025.11.17 | ₩43,271 | ₩43,271 | ₩43,271 | ₩43,271 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩43,841 | ₩43,841 | ₩43,841 | ₩43,841 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩44,996 | ₩44,996 | ₩44,193 | ₩44,193 | -1.79% | 300 |
|---|
| 2025.11.12 | ₩45,302 | ₩45,302 | ₩45,302 | ₩45,302 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩44,768 | ₩44,965 | ₩44,768 | ₩44,965 | +0.44% | 400 |
|---|
| 2025.11.10 | ₩44,662 | ₩44,662 | ₩44,662 | ₩44,662 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩43,682 | ₩43,875 | ₩43,601 | ₩43,875 | +0.44% | 1.5천 |
|---|
| 2025.11.06 | ₩44,097 | ₩44,097 | ₩44,003 | ₩44,003 | -0.21% | 1.3천 |
|---|
| 2025.11.05 | ₩44,355 | ₩44,355 | ₩44,355 | ₩44,355 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩44,124 | ₩44,148 | ₩44,124 | ₩44,148 | +0.05% | 600 |
|---|
| 2025.11.03 | ₩44,547 | ₩44,547 | ₩44,547 | ₩44,547 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩44,592 | ₩44,592 | ₩44,592 | ₩44,592 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩44,466 | ₩44,466 | ₩44,466 | ₩44,466 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩45,157 | ₩45,157 | ₩44,556 | ₩44,556 | -1.33% | 600 |
|---|
| 2025.10.28 | ₩44,829 | ₩44,829 | ₩44,829 | ₩44,829 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩44,634 | ₩44,787 | ₩44,634 | ₩44,787 | +0.34% | 300 |
|---|
| 2025.10.24 | ₩44,728 | ₩44,802 | ₩44,705 | ₩44,705 | -0.05% | 200 |
|---|
| 2025.10.23 | ₩44,281 | ₩44,281 | ₩44,281 | ₩44,281 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩44,057 | ₩44,057 | ₩44,010 | ₩44,010 | -0.11% | 200 |
|---|
| 2025.10.21 | ₩44,741 | ₩44,795 | ₩44,674 | ₩44,686 | -0.12% | 4.4천 |
|---|
| 2025.10.20 | ₩44,768 | ₩45,267 | ₩44,768 | ₩45,267 | +1.11% | 1.8천 |
|---|
| 2025.10.17 | ₩44,111 | ₩44,214 | ₩44,003 | ₩44,214 | +0.23% | 2천 |
|---|
| 2025.10.16 | ₩44,513 | ₩44,519 | ₩44,513 | ₩44,519 | +0.01% | 1.2천 |
|---|
| 2025.10.15 | ₩44,366 | ₩44,641 | ₩44,183 | ₩44,183 | -0.41% | 700 |
|---|
| 2025.10.14 | ₩43,574 | ₩43,948 | ₩43,574 | ₩43,948 | +0.86% | 600 |
|---|
| 2025.10.13 | ₩43,373 | ₩43,789 | ₩43,373 | ₩43,789 | +0.96% | 1.4천 |
|---|
| 2025.10.10 | ₩43,601 | ₩43,708 | ₩42,686 | ₩42,686 | -2.10% | 1.1천 |
|---|