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 | ₩45,468 | ₩46,343 | ₩41,549 | ₩45,225 | -0.53% | 12.9만 |
| 2026.10.08 | ₩44,366 | ₩44,366 | ₩44,366 | ₩44,366 | 0.00% | 100 |
| 2026.10.07 | ₩44,612 | ₩44,701 | ₩44,612 | ₩44,701 | +0.20% | 1.3천 |
| 2026.10.06 | ₩44,505 | ₩44,806 | ₩44,505 | ₩44,806 | +0.68% | 300 |
| 2026.10.05 | ₩44,458 | ₩44,458 | ₩44,458 | ₩44,458 | 0.00% | 100 |
| 2026.10.02 | ₩44,113 | ₩44,113 | ₩44,113 | ₩44,113 | 0.00% | 100 |
| 2026.10.01 | ₩43,923 | ₩43,923 | ₩43,903 | ₩43,920 | -0.01% | 300 |
| 2026.09.30 | ₩43,852 | ₩43,852 | ₩43,852 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,852 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩43,829 | ₩43,829 | ₩43,742 | ₩43,753 | -0.17% | 700 |
|---|
| 2026.09.28 | ₩43,635 | ₩43,635 | ₩43,635 | ₩43,635 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩44,078 | ₩44,078 | ₩44,078 | ₩44,078 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩44,170 | ₩44,170 | ₩44,170 | ₩44,170 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩43,952 | ₩43,952 | ₩43,952 | ₩43,952 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,575 | ₩43,836 | ₩43,575 | ₩43,758 | +0.42% | 600 |
|---|
| 2026.09.21 | ₩43,702 | ₩43,829 | ₩43,662 | ₩43,829 | +0.29% | 600 |
|---|
| 2026.09.18 | ₩43,615 | ₩43,803 | ₩43,615 | ₩43,803 | +0.43% | 400 |
|---|
| 2026.09.17 | ₩43,379 | ₩43,379 | ₩43,379 | ₩43,379 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩43,234 | ₩43,234 | ₩43,234 | ₩43,234 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩43,528 | ₩43,528 | ₩43,475 | ₩43,488 | -0.09% | 400 |
|---|
| 2026.09.14 | ₩43,468 | ₩43,471 | ₩43,468 | ₩43,471 | +0.01% | 200 |
|---|
| 2026.09.11 | ₩43,840 | ₩43,840 | ₩43,840 | ₩43,840 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩43,442 | ₩43,536 | ₩43,442 | ₩43,536 | +0.22% | 200 |
|---|
| 2026.09.09 | ₩43,154 | ₩43,154 | ₩43,154 | ₩43,154 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩42,980 | ₩42,980 | ₩42,980 | ₩42,980 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩43,348 | ₩43,348 | ₩43,348 | ₩43,348 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩43,321 | ₩43,321 | ₩43,321 | ₩43,321 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩43,114 | ₩43,167 | ₩43,114 | ₩43,121 | +0.02% | 1.1천 |
|---|
| 2026.09.01 | ₩42,913 | ₩43,087 | ₩42,908 | ₩42,908 | -0.01% | 3천 |
|---|
| 2026.08.31 | ₩43,083 | ₩43,083 | ₩43,083 | ₩43,083 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩43,153 | ₩43,153 | ₩43,153 | ₩43,153 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩43,221 | ₩43,274 | ₩43,221 | ₩43,274 | +0.12% | 100 |
|---|
| 2026.08.26 | ₩42,943 | ₩42,943 | ₩42,943 | ₩42,943 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩42,947 | ₩42,947 | ₩42,947 | ₩42,947 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩43,208 | ₩43,234 | ₩43,135 | ₩43,135 | -0.17% | 1.8천 |
|---|
| 2026.08.21 | ₩43,007 | ₩43,281 | ₩43,007 | ₩43,281 | +0.64% | 400 |
|---|
| 2026.08.20 | ₩42,768 | ₩42,768 | ₩42,768 | ₩42,768 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩42,653 | ₩42,653 | ₩42,653 | ₩42,653 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩42,539 | ₩42,539 | ₩42,439 | ₩42,439 | -0.24% | 100 |
|---|
| 2026.08.17 | ₩43,103 | ₩43,103 | ₩43,103 | ₩43,103 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩42,766 | ₩42,814 | ₩42,766 | ₩42,814 | +0.11% | 200 |
|---|
| 2026.08.13 | ₩42,727 | ₩42,727 | ₩42,727 | ₩42,727 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩43,034 | ₩43,034 | ₩43,034 | ₩43,034 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩42,693 | ₩42,693 | ₩42,693 | ₩42,693 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩42,971 | ₩42,971 | ₩42,971 | ₩42,971 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩42,873 | ₩43,002 | ₩42,860 | ₩43,002 | +0.30% | 1.2천 |
|---|
| 2026.08.06 | ₩42,673 | ₩42,673 | ₩42,639 | ₩42,639 | -0.08% | 400 |
|---|
| 2026.08.05 | ₩42,717 | ₩42,717 | ₩42,717 | ₩42,717 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩43,222 | ₩43,222 | ₩43,222 | ₩43,222 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩43,019 | ₩43,019 | ₩43,019 | ₩43,019 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩43,000 | ₩43,000 | ₩43,000 | ₩43,000 | 0.00% | 300 |
|---|
| 2026.07.30 | ₩42,325 | ₩42,435 | ₩42,325 | ₩42,435 | +0.26% | 600 |
|---|
| 2026.07.29 | ₩42,532 | ₩42,532 | ₩42,452 | ₩42,452 | -0.19% | 700 |
|---|
| 2026.07.28 | ₩42,512 | ₩42,512 | ₩42,492 | ₩42,492 | -0.05% | 300 |
|---|
| 2026.07.27 | ₩42,737 | ₩42,737 | ₩42,737 | ₩42,737 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩43,234 | ₩43,268 | ₩43,141 | ₩43,141 | -0.22% | 600 |
|---|
| 2026.07.23 | ₩43,549 | ₩43,549 | ₩43,549 | ₩43,549 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩43,288 | ₩43,288 | ₩43,270 | ₩43,270 | -0.04% | 400 |
|---|
| 2026.07.21 | ₩43,221 | ₩43,249 | ₩43,221 | ₩43,249 | +0.06% | 200 |
|---|
| 2026.07.20 | ₩42,539 | ₩42,719 | ₩42,539 | ₩42,719 | +0.42% | 600 |
|---|
| 2026.07.17 | ₩42,338 | ₩42,469 | ₩42,338 | ₩42,469 | +0.31% | 200 |
|---|
| 2026.07.16 | ₩42,900 | ₩42,900 | ₩42,695 | ₩42,695 | -0.48% | 600 |
|---|
| 2026.07.15 | ₩42,860 | ₩42,860 | ₩42,726 | ₩42,726 | -0.31% | 200 |
|---|
| 2026.07.14 | ₩42,846 | ₩43,060 | ₩42,846 | ₩42,978 | +0.31% | 400 |
|---|
| 2026.07.13 | ₩43,261 | ₩43,261 | ₩43,190 | ₩43,190 | -0.16% | 400 |
|---|
| 2026.07.10 | ₩43,574 | ₩43,724 | ₩43,574 | ₩43,724 | +0.34% | 300 |
|---|
| 2026.07.09 | ₩43,515 | ₩43,515 | ₩43,498 | ₩43,498 | -0.04% | 300 |
|---|
| 2026.07.08 | ₩43,280 | ₩43,280 | ₩43,280 | ₩43,280 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩42,973 | ₩42,973 | ₩42,973 | ₩42,973 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩42,856 | ₩42,856 | ₩42,856 | ₩42,856 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩42,515 | ₩42,515 | ₩42,515 | ₩42,515 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩43,314 | ₩43,314 | ₩42,986 | ₩42,986 | -0.76% | 300 |
|---|
| 2026.06.30 | ₩43,170 | ₩43,170 | ₩43,170 | ₩43,170 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩42,485 | ₩42,566 | ₩42,271 | ₩42,495 | +0.02% | 2.2천 |
|---|
| 2026.06.26 | ₩42,542 | ₩42,542 | ₩42,542 | ₩42,542 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩42,722 | ₩42,722 | ₩42,722 | ₩42,722 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩42,433 | ₩42,433 | ₩42,433 | ₩42,433 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩43,456 | ₩43,456 | ₩43,296 | ₩43,296 | -0.37% | 700 |
|---|
| 2026.06.22 | ₩44,237 | ₩44,237 | ₩44,237 | ₩44,237 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩44,178 | ₩44,178 | ₩44,178 | ₩44,178 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩44,110 | ₩44,359 | ₩44,103 | ₩44,359 | +0.56% | 300 |
|---|
| 2026.06.16 | ₩43,916 | ₩43,916 | ₩43,915 | ₩43,915 | -0.00% | 800 |
|---|
| 2026.06.15 | ₩44,509 | ₩44,509 | ₩44,509 | ₩44,509 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩44,117 | ₩44,309 | ₩44,117 | ₩44,309 | +0.44% | 400 |
|---|
| 2026.06.11 | ₩44,371 | ₩44,371 | ₩44,035 | ₩44,035 | -0.76% | 400 |
|---|
| 2026.06.10 | ₩44,344 | ₩44,344 | ₩43,946 | ₩43,946 | -0.90% | 200 |
|---|
| 2026.06.09 | ₩44,816 | ₩44,816 | ₩44,816 | ₩44,816 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩45,641 | ₩45,641 | ₩45,435 | ₩45,435 | -0.45% | 100 |
|---|
| 2026.06.05 | ₩45,722 | ₩45,722 | ₩45,224 | ₩45,224 | -1.09% | 1.1천 |
|---|
| 2026.06.04 | ₩46,350 | ₩46,350 | ₩46,337 | ₩46,341 | -0.02% | 1.4천 |
|---|
| 2026.06.03 | ₩46,444 | ₩46,457 | ₩46,404 | ₩46,404 | -0.09% | 1천 |
|---|
| 2026.06.02 | ₩46,303 | ₩46,426 | ₩46,303 | ₩46,426 | +0.27% | 500 |
|---|
| 2026.06.01 | ₩46,186 | ₩46,186 | ₩46,186 | ₩46,186 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩45,909 | ₩45,941 | ₩45,909 | ₩45,941 | +0.07% | 800 |
|---|
| 2026.05.28 | ₩45,858 | ₩45,858 | ₩45,858 | ₩45,858 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩45,581 | ₩45,708 | ₩45,581 | ₩45,708 | +0.28% | 200 |
|---|
| 2026.05.26 | ₩46,001 | ₩46,001 | ₩46,001 | ₩46,001 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩46,056 | ₩46,056 | ₩45,889 | ₩45,889 | -0.36% | 100 |
|---|
| 2026.05.21 | ₩45,825 | ₩45,825 | ₩45,825 | ₩45,825 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩45,655 | ₩45,677 | ₩45,641 | ₩45,677 | +0.05% | 1.1천 |
|---|
| 2026.05.19 | ₩45,809 | ₩45,809 | ₩45,809 | ₩45,809 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩45,677 | ₩45,677 | ₩45,677 | ₩45,677 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩45,834 | ₩45,834 | ₩45,834 | ₩45,834 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩45,895 | ₩46,109 | ₩45,882 | ₩46,109 | +0.47% | 4천 |
|---|
| 2026.05.13 | ₩45,788 | ₩45,839 | ₩45,762 | ₩45,762 | -0.06% | 1.8천 |
|---|
| 2026.05.12 | ₩45,387 | ₩45,513 | ₩45,387 | ₩45,513 | +0.28% | 200 |
|---|
| 2026.05.11 | ₩45,334 | ₩45,454 | ₩45,334 | ₩45,454 | +0.27% | 700 |
|---|
| 2026.05.08 | ₩45,006 | ₩45,006 | ₩45,006 | ₩45,006 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩44,592 | ₩44,761 | ₩44,592 | ₩44,761 | +0.38% | 500 |
|---|
| 2026.05.06 | ₩44,711 | ₩44,711 | ₩44,711 | ₩44,711 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩44,308 | ₩44,308 | ₩44,308 | ₩44,308 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩43,886 | ₩43,886 | ₩43,886 | ₩43,886 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩43,914 | ₩43,914 | ₩43,914 | ₩43,914 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩43,609 | ₩43,906 | ₩43,609 | ₩43,906 | +0.68% | 500 |
|---|
| 2026.04.29 | ₩43,288 | ₩43,904 | ₩43,288 | ₩43,904 | +1.42% | 300 |
|---|
| 2026.04.28 | ₩43,542 | ₩43,542 | ₩43,482 | ₩43,482 | -0.14% | 200 |
|---|
| 2026.04.27 | ₩43,674 | ₩43,674 | ₩43,674 | ₩43,674 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩43,462 | ₩43,522 | ₩43,462 | ₩43,522 | +0.14% | 100 |
|---|
| 2026.04.23 | ₩43,395 | ₩43,395 | ₩43,301 | ₩43,379 | -0.04% | 1.7천 |
|---|
| 2026.04.22 | ₩43,355 | ₩43,363 | ₩43,355 | ₩43,363 | +0.02% | 400 |
|---|
| 2026.04.21 | ₩43,099 | ₩43,099 | ₩42,797 | ₩42,797 | -0.70% | 300 |
|---|
| 2026.04.20 | ₩43,087 | ₩43,202 | ₩43,087 | ₩43,202 | +0.27% | 400 |
|---|
| 2026.04.17 | ₩42,632 | ₩43,194 | ₩42,632 | ₩43,121 | +1.14% | 1.1천 |
|---|
| 2026.04.16 | ₩42,951 | ₩42,951 | ₩42,951 | ₩42,951 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩42,785 | ₩42,785 | ₩42,785 | ₩42,785 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩42,526 | ₩42,706 | ₩42,526 | ₩42,706 | +0.42% | 800 |
|---|
| 2026.04.13 | ₩42,340 | ₩42,340 | ₩42,340 | ₩42,340 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩42,285 | ₩42,285 | ₩42,168 | ₩42,168 | -0.28% | 300 |
|---|
| 2026.04.09 | ₩42,168 | ₩42,198 | ₩42,084 | ₩42,198 | +0.07% | 1.3천 |
|---|
| 2026.04.08 | ₩41,856 | ₩41,856 | ₩41,856 | ₩41,856 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩41,175 | ₩41,371 | ₩41,175 | ₩41,371 | +0.48% | 700 |
|---|
| 2026.04.06 | ₩41,295 | ₩41,341 | ₩41,295 | ₩41,341 | +0.11% | 1.7천 |
|---|
| 2026.04.02 | ₩40,693 | ₩41,063 | ₩40,693 | ₩41,063 | +0.91% | 800 |
|---|
| 2026.04.01 | ₩40,945 | ₩40,945 | ₩40,945 | ₩40,945 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩40,052 | ₩40,451 | ₩40,052 | ₩40,451 | +1.00% | 900 |
|---|
| 2026.03.30 | ₩39,537 | ₩39,537 | ₩39,537 | ₩39,537 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩40,266 | ₩40,279 | ₩40,058 | ₩40,058 | -0.51% | 2.5천 |
|---|
| 2026.03.26 | ₩40,319 | ₩40,332 | ₩40,031 | ₩40,031 | -0.71% | 2.6천 |
|---|
| 2026.03.25 | ₩40,466 | ₩40,520 | ₩40,466 | ₩40,520 | +0.13% | 600 |
|---|
| 2026.03.24 | ₩39,978 | ₩39,978 | ₩39,978 | ₩39,978 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩39,945 | ₩39,997 | ₩39,784 | ₩39,997 | +0.13% | 1.2천 |
|---|
| 2026.03.20 | ₩40,209 | ₩40,209 | ₩40,209 | ₩40,209 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩40,941 | ₩41,222 | ₩40,941 | ₩41,222 | +0.69% | 400 |
|---|
| 2026.03.18 | ₩42,205 | ₩42,205 | ₩42,078 | ₩42,078 | -0.30% | 200 |
|---|
| 2026.03.17 | ₩42,582 | ₩42,582 | ₩42,582 | ₩42,582 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩41,897 | ₩42,358 | ₩41,897 | ₩42,358 | +1.10% | 4.8천 |
|---|
| 2026.03.13 | ₩41,797 | ₩41,797 | ₩41,797 | ₩41,797 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩42,485 | ₩42,499 | ₩42,148 | ₩42,148 | -0.79% | 1천 |
|---|
| 2026.03.11 | ₩42,619 | ₩42,619 | ₩42,619 | ₩42,619 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩42,841 | ₩42,841 | ₩42,841 | ₩42,841 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩42,419 | ₩42,739 | ₩42,392 | ₩42,739 | +0.76% | 2.7천 |
|---|
| 2026.03.06 | ₩42,479 | ₩42,793 | ₩42,479 | ₩42,747 | +0.63% | 1.7천 |
|---|
| 2026.03.05 | ₩41,950 | ₩42,179 | ₩41,950 | ₩42,179 | +0.55% | 700 |
|---|
| 2026.03.04 | ₩42,599 | ₩42,599 | ₩42,566 | ₩42,566 | -0.08% | 200 |
|---|
| 2026.03.03 | ₩42,031 | ₩42,305 | ₩42,031 | ₩42,305 | +0.65% | 1.9천 |
|---|
| 2026.03.02 | ₩42,893 | ₩43,054 | ₩42,893 | ₩43,051 | +0.37% | 1.7천 |
|---|
| 2026.02.27 | ₩42,994 | ₩43,194 | ₩42,994 | ₩43,194 | +0.47% | 800 |
|---|
| 2026.02.26 | ₩42,833 | ₩42,928 | ₩42,833 | ₩42,928 | +0.22% | 1.5천 |
|---|
| 2026.02.25 | ₩42,873 | ₩43,006 | ₩42,873 | ₩43,006 | +0.31% | 2천 |
|---|
| 2026.02.24 | ₩42,646 | ₩42,780 | ₩42,646 | ₩42,733 | +0.20% | 1.4천 |
|---|
| 2026.02.23 | ₩42,739 | ₩42,739 | ₩42,539 | ₩42,588 | -0.35% | 1.1천 |
|---|
| 2026.02.20 | ₩42,560 | ₩42,560 | ₩42,560 | ₩42,560 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩42,178 | ₩42,231 | ₩42,178 | ₩42,227 | +0.12% | 2.1천 |
|---|
| 2026.02.18 | ₩42,405 | ₩42,432 | ₩42,205 | ₩42,205 | -0.47% | 1.1천 |
|---|
| 2026.02.17 | ₩41,910 | ₩42,011 | ₩41,670 | ₩42,011 | +0.24% | 2.9천 |
|---|
| 2026.02.13 | ₩42,245 | ₩42,352 | ₩42,245 | ₩42,318 | +0.17% | 1.9천 |
|---|
| 2026.02.12 | ₩42,439 | ₩42,439 | ₩41,811 | ₩41,811 | -1.48% | 1.1천 |
|---|
| 2026.02.11 | ₩42,390 | ₩42,390 | ₩42,390 | ₩42,390 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩42,338 | ₩42,338 | ₩42,071 | ₩42,079 | -0.61% | 1.7천 |
|---|
| 2026.02.09 | ₩42,057 | ₩42,198 | ₩42,057 | ₩42,189 | +0.31% | 1.2천 |
|---|
| 2026.02.06 | ₩41,429 | ₩41,429 | ₩41,416 | ₩41,416 | -0.03% | 200 |
|---|
| 2026.02.05 | ₩40,600 | ₩40,600 | ₩40,264 | ₩40,264 | -0.83% | 3.8천 |
|---|
| 2026.02.04 | ₩41,989 | ₩41,989 | ₩41,306 | ₩41,306 | -1.63% | 2.1천 |
|---|
| 2026.02.03 | ₩41,991 | ₩41,991 | ₩41,576 | ₩41,751 | -0.57% | 1.7천 |
|---|
| 2026.02.02 | ₩41,426 | ₩41,426 | ₩41,426 | ₩41,426 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩42,178 | ₩42,178 | ₩41,235 | ₩41,235 | -2.24% | 900 |
|---|
| 2026.01.29 | ₩43,582 | ₩43,582 | ₩42,994 | ₩43,351 | -0.53% | 600 |
|---|
| 2026.01.28 | ₩43,488 | ₩43,673 | ₩43,462 | ₩43,673 | +0.42% | 300 |
|---|
| 2026.01.27 | ₩43,258 | ₩43,258 | ₩43,258 | ₩43,258 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩42,739 | ₩42,773 | ₩42,627 | ₩42,627 | -0.26% | 1.4천 |
|---|
| 2026.01.23 | ₩42,064 | ₩44,192 | ₩42,064 | ₩42,306 | +0.58% | 5.3천 |
|---|
| 2026.01.22 | ₩42,131 | ₩42,242 | ₩42,131 | ₩42,242 | +0.26% | 1.9천 |
|---|
| 2026.01.21 | ₩41,349 | ₩41,560 | ₩41,349 | ₩41,532 | +0.44% | 1.3천 |
|---|
| 2026.01.20 | ₩41,028 | ₩41,028 | ₩40,787 | ₩40,837 | -0.47% | 9.3만 |
|---|
| 2026.01.16 | ₩41,115 | ₩41,115 | ₩41,115 | ₩41,115 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩41,293 | ₩41,293 | ₩41,293 | ₩41,293 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩41,727 | ₩41,727 | ₩41,727 | ₩41,727 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩41,599 | ₩41,599 | ₩41,599 | ₩41,599 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩41,857 | ₩41,857 | ₩41,857 | ₩41,857 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩41,482 | ₩41,654 | ₩41,482 | ₩41,654 | +0.41% | 600 |
|---|
| 2026.01.08 | ₩41,469 | ₩41,469 | ₩41,445 | ₩41,445 | -0.06% | 500 |
|---|
| 2026.01.07 | ₩41,924 | ₩41,924 | ₩41,722 | ₩41,722 | -0.48% | 1.1천 |
|---|
| 2026.01.06 | ₩41,837 | ₩41,837 | ₩41,837 | ₩41,837 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩41,255 | ₩41,458 | ₩41,255 | ₩41,458 | +0.49% | 500 |
|---|
| 2026.01.02 | ₩40,914 | ₩40,914 | ₩40,867 | ₩40,906 | -0.02% | 1.4천 |
|---|
| 2025.12.31 | ₩40,707 | ₩40,707 | ₩40,707 | ₩40,707 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩40,978 | ₩40,978 | ₩40,978 | ₩40,978 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩41,148 | ₩41,148 | ₩40,893 | ₩40,893 | -0.62% | 1.1천 |
|---|
| 2025.12.26 | ₩42,017 | ₩42,017 | ₩42,017 | ₩42,017 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩41,375 | ₩41,557 | ₩41,375 | ₩41,557 | +0.44% | 200 |
|---|
| 2025.12.23 | ₩41,525 | ₩41,525 | ₩41,525 | ₩41,525 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩41,490 | ₩41,490 | ₩41,490 | ₩41,490 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩41,001 | ₩41,252 | ₩41,001 | ₩41,252 | +0.61% | 1천 |
|---|
| 2025.12.18 | ₩43,787 | ₩43,787 | ₩43,787 | ₩43,787 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩43,308 | ₩43,308 | ₩43,308 | ₩43,308 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩43,716 | ₩43,716 | ₩43,649 | ₩43,649 | -0.15% | 300 |
|---|
| 2025.12.15 | ₩43,754 | ₩43,754 | ₩43,754 | ₩43,754 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩43,914 | ₩43,914 | ₩43,817 | ₩43,817 | -0.22% | 300 |
|---|
| 2025.12.11 | ₩43,972 | ₩43,972 | ₩43,972 | ₩43,972 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩43,865 | ₩43,865 | ₩43,865 | ₩43,865 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩43,563 | ₩43,563 | ₩43,563 | ₩43,563 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩43,472 | ₩43,472 | ₩43,472 | ₩43,472 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩43,676 | ₩43,676 | ₩43,563 | ₩43,563 | -0.26% | 200 |
|---|
| 2025.12.04 | ₩43,809 | ₩43,809 | ₩43,809 | ₩43,809 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩43,765 | ₩44,006 | ₩43,765 | ₩44,006 | +0.55% | 500 |
|---|
| 2025.12.02 | ₩43,999 | ₩43,999 | ₩43,999 | ₩43,999 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩43,823 | ₩43,864 | ₩43,823 | ₩43,864 | +0.09% | 700 |
|---|
| 2025.11.28 | ₩44,354 | ₩44,354 | ₩44,354 | ₩44,354 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩44,343 | ₩44,343 | ₩44,343 | ₩44,343 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩44,154 | ₩44,154 | ₩44,154 | ₩44,154 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩43,595 | ₩44,011 | ₩43,595 | ₩44,011 | +0.95% | 1천 |
|---|
| 2025.11.21 | ₩43,261 | ₩43,261 | ₩43,183 | ₩43,183 | -0.18% | 1.3천 |
|---|
| 2025.11.20 | ₩43,230 | ₩43,230 | ₩43,230 | ₩43,230 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩43,462 | ₩43,657 | ₩43,381 | ₩43,657 | +0.45% | 700 |
|---|
| 2025.11.18 | ₩42,953 | ₩43,167 | ₩42,953 | ₩43,139 | +0.43% | 200 |
|---|
| 2025.11.17 | ₩43,133 | ₩43,133 | ₩43,133 | ₩43,133 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩43,701 | ₩43,701 | ₩43,701 | ₩43,701 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩44,852 | ₩44,852 | ₩44,051 | ₩44,051 | -1.79% | 300 |
|---|
| 2025.11.12 | ₩45,157 | ₩45,157 | ₩45,157 | ₩45,157 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩44,625 | ₩44,822 | ₩44,625 | ₩44,822 | +0.44% | 400 |
|---|
| 2025.11.10 | ₩44,519 | ₩44,519 | ₩44,519 | ₩44,519 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩43,542 | ₩43,734 | ₩43,462 | ₩43,734 | +0.44% | 1.5천 |
|---|
| 2025.11.06 | ₩43,956 | ₩43,956 | ₩43,863 | ₩43,863 | -0.21% | 1.3천 |
|---|
| 2025.11.05 | ₩44,213 | ₩44,213 | ₩44,213 | ₩44,213 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩43,983 | ₩44,007 | ₩43,983 | ₩44,007 | +0.05% | 600 |
|---|
| 2025.11.03 | ₩44,404 | ₩44,404 | ₩44,404 | ₩44,404 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩44,450 | ₩44,450 | ₩44,450 | ₩44,450 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩44,324 | ₩44,324 | ₩44,324 | ₩44,324 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩45,013 | ₩45,013 | ₩44,414 | ₩44,414 | -1.33% | 600 |
|---|
| 2025.10.28 | ₩44,685 | ₩44,685 | ₩44,685 | ₩44,685 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩44,491 | ₩44,644 | ₩44,491 | ₩44,644 | +0.34% | 300 |
|---|
| 2025.10.24 | ₩44,585 | ₩44,658 | ₩44,562 | ₩44,562 | -0.05% | 200 |
|---|
| 2025.10.23 | ₩44,140 | ₩44,140 | ₩44,140 | ₩44,140 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩43,916 | ₩43,916 | ₩43,869 | ₩43,869 | -0.11% | 200 |
|---|
| 2025.10.21 | ₩44,598 | ₩44,652 | ₩44,531 | ₩44,543 | -0.12% | 4.4천 |
|---|
| 2025.10.20 | ₩44,625 | ₩45,123 | ₩44,625 | ₩45,123 | +1.11% | 1.8천 |
|---|
| 2025.10.17 | ₩43,970 | ₩44,073 | ₩43,863 | ₩44,073 | +0.23% | 2천 |
|---|
| 2025.10.16 | ₩44,371 | ₩44,376 | ₩44,371 | ₩44,376 | +0.01% | 1.2천 |
|---|
| 2025.10.15 | ₩44,224 | ₩44,498 | ₩44,042 | ₩44,042 | -0.41% | 700 |
|---|
| 2025.10.14 | ₩43,435 | ₩43,808 | ₩43,435 | ₩43,808 | +0.86% | 600 |
|---|
| 2025.10.13 | ₩43,234 | ₩43,649 | ₩43,234 | ₩43,649 | +0.96% | 1.4천 |
|---|
| 2025.10.10 | ₩43,462 | ₩43,569 | ₩42,550 | ₩42,550 | -2.10% | 1.1천 |
|---|