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 | ₩45,423 | ₩46,298 | ₩41,509 | ₩45,182 | -0.53% | 12.9만 |
| 2026.10.08 | ₩44,322 | ₩44,322 | ₩44,322 | ₩44,322 | 0.00% | 100 |
| 2026.10.07 | ₩44,568 | ₩44,658 | ₩44,568 | ₩44,658 | +0.20% | 1.3천 |
| 2026.10.06 | ₩44,461 | ₩44,762 | ₩44,461 | ₩44,762 | +0.68% | 300 |
| 2026.10.05 | ₩44,415 | ₩44,415 | ₩44,415 | ₩44,415 | 0.00% | 100 |
| 2026.10.02 | ₩44,070 | ₩44,070 | ₩44,070 | ₩44,070 | 0.00% | 100 |
| 2026.10.01 | ₩43,880 | ₩43,880 | ₩43,860 | ₩43,878 | -0.01% | 300 |
| 2026.09.30 | ₩43,809 | ₩43,809 | ₩43,809 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,809 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩43,787 | ₩43,787 | ₩43,700 | ₩43,711 | -0.17% | 700 |
|---|
| 2026.09.28 | ₩43,593 | ₩43,593 | ₩43,593 | ₩43,593 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩44,035 | ₩44,035 | ₩44,035 | ₩44,035 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩44,127 | ₩44,127 | ₩44,127 | ₩44,127 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩43,910 | ₩43,910 | ₩43,910 | ₩43,910 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,533 | ₩43,793 | ₩43,533 | ₩43,716 | +0.42% | 600 |
|---|
| 2026.09.21 | ₩43,660 | ₩43,787 | ₩43,620 | ₩43,787 | +0.29% | 600 |
|---|
| 2026.09.18 | ₩43,573 | ₩43,760 | ₩43,573 | ₩43,760 | +0.43% | 400 |
|---|
| 2026.09.17 | ₩43,337 | ₩43,337 | ₩43,337 | ₩43,337 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩43,192 | ₩43,192 | ₩43,192 | ₩43,192 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩43,486 | ₩43,486 | ₩43,433 | ₩43,446 | -0.09% | 400 |
|---|
| 2026.09.14 | ₩43,426 | ₩43,429 | ₩43,426 | ₩43,429 | +0.01% | 200 |
|---|
| 2026.09.11 | ₩43,797 | ₩43,797 | ₩43,797 | ₩43,797 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩43,399 | ₩43,494 | ₩43,399 | ₩43,494 | +0.22% | 200 |
|---|
| 2026.09.09 | ₩43,112 | ₩43,112 | ₩43,112 | ₩43,112 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩42,938 | ₩42,938 | ₩42,938 | ₩42,938 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩43,306 | ₩43,306 | ₩43,306 | ₩43,306 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩43,279 | ₩43,279 | ₩43,279 | ₩43,279 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩43,072 | ₩43,125 | ₩43,072 | ₩43,079 | +0.02% | 1.1천 |
|---|
| 2026.09.01 | ₩42,872 | ₩43,045 | ₩42,866 | ₩42,866 | -0.01% | 3천 |
|---|
| 2026.08.31 | ₩43,041 | ₩43,041 | ₩43,041 | ₩43,041 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩43,111 | ₩43,111 | ₩43,111 | ₩43,111 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩43,179 | ₩43,232 | ₩43,179 | ₩43,232 | +0.12% | 100 |
|---|
| 2026.08.26 | ₩42,901 | ₩42,901 | ₩42,901 | ₩42,901 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩42,905 | ₩42,905 | ₩42,905 | ₩42,905 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩43,166 | ₩43,192 | ₩43,093 | ₩43,093 | -0.17% | 1.8천 |
|---|
| 2026.08.21 | ₩42,965 | ₩43,239 | ₩42,965 | ₩43,239 | +0.64% | 400 |
|---|
| 2026.08.20 | ₩42,726 | ₩42,726 | ₩42,726 | ₩42,726 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩42,611 | ₩42,611 | ₩42,611 | ₩42,611 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩42,498 | ₩42,498 | ₩42,397 | ₩42,397 | -0.24% | 100 |
|---|
| 2026.08.17 | ₩43,061 | ₩43,061 | ₩43,061 | ₩43,061 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩42,725 | ₩42,773 | ₩42,725 | ₩42,773 | +0.11% | 200 |
|---|
| 2026.08.13 | ₩42,686 | ₩42,686 | ₩42,686 | ₩42,686 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩42,992 | ₩42,992 | ₩42,992 | ₩42,992 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩42,651 | ₩42,651 | ₩42,651 | ₩42,651 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩42,929 | ₩42,929 | ₩42,929 | ₩42,929 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩42,832 | ₩42,960 | ₩42,818 | ₩42,960 | +0.30% | 1.2천 |
|---|
| 2026.08.06 | ₩42,631 | ₩42,631 | ₩42,598 | ₩42,598 | -0.08% | 400 |
|---|
| 2026.08.05 | ₩42,675 | ₩42,675 | ₩42,675 | ₩42,675 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩43,180 | ₩43,180 | ₩43,180 | ₩43,180 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩42,977 | ₩42,977 | ₩42,977 | ₩42,977 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩42,958 | ₩42,958 | ₩42,958 | ₩42,958 | 0.00% | 300 |
|---|
| 2026.07.30 | ₩42,284 | ₩42,393 | ₩42,284 | ₩42,393 | +0.26% | 600 |
|---|
| 2026.07.29 | ₩42,491 | ₩42,491 | ₩42,411 | ₩42,411 | -0.19% | 700 |
|---|
| 2026.07.28 | ₩42,471 | ₩42,471 | ₩42,451 | ₩42,451 | -0.05% | 300 |
|---|
| 2026.07.27 | ₩42,695 | ₩42,695 | ₩42,695 | ₩42,695 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩43,192 | ₩43,226 | ₩43,099 | ₩43,099 | -0.22% | 600 |
|---|
| 2026.07.23 | ₩43,506 | ₩43,506 | ₩43,506 | ₩43,506 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩43,246 | ₩43,246 | ₩43,228 | ₩43,228 | -0.04% | 400 |
|---|
| 2026.07.21 | ₩43,179 | ₩43,207 | ₩43,179 | ₩43,207 | +0.06% | 200 |
|---|
| 2026.07.20 | ₩42,498 | ₩42,678 | ₩42,498 | ₩42,678 | +0.42% | 600 |
|---|
| 2026.07.17 | ₩42,297 | ₩42,428 | ₩42,297 | ₩42,428 | +0.31% | 200 |
|---|
| 2026.07.16 | ₩42,858 | ₩42,858 | ₩42,654 | ₩42,654 | -0.48% | 600 |
|---|
| 2026.07.15 | ₩42,818 | ₩42,818 | ₩42,685 | ₩42,685 | -0.31% | 200 |
|---|
| 2026.07.14 | ₩42,805 | ₩43,019 | ₩42,805 | ₩42,936 | +0.31% | 400 |
|---|
| 2026.07.13 | ₩43,219 | ₩43,219 | ₩43,148 | ₩43,148 | -0.16% | 400 |
|---|
| 2026.07.10 | ₩43,532 | ₩43,681 | ₩43,532 | ₩43,681 | +0.34% | 300 |
|---|
| 2026.07.09 | ₩43,473 | ₩43,473 | ₩43,455 | ₩43,455 | -0.04% | 300 |
|---|
| 2026.07.08 | ₩43,238 | ₩43,238 | ₩43,238 | ₩43,238 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩42,932 | ₩42,932 | ₩42,932 | ₩42,932 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩42,814 | ₩42,814 | ₩42,814 | ₩42,814 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩42,473 | ₩42,473 | ₩42,473 | ₩42,473 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩43,272 | ₩43,272 | ₩42,944 | ₩42,944 | -0.76% | 300 |
|---|
| 2026.06.30 | ₩43,128 | ₩43,128 | ₩43,128 | ₩43,128 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩42,444 | ₩42,524 | ₩42,230 | ₩42,453 | +0.02% | 2.2천 |
|---|
| 2026.06.26 | ₩42,500 | ₩42,500 | ₩42,500 | ₩42,500 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩42,681 | ₩42,681 | ₩42,681 | ₩42,681 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩42,392 | ₩42,392 | ₩42,392 | ₩42,392 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩43,414 | ₩43,414 | ₩43,254 | ₩43,254 | -0.37% | 700 |
|---|
| 2026.06.22 | ₩44,194 | ₩44,194 | ₩44,194 | ₩44,194 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩44,135 | ₩44,135 | ₩44,135 | ₩44,135 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩44,067 | ₩44,316 | ₩44,061 | ₩44,316 | +0.56% | 300 |
|---|
| 2026.06.16 | ₩43,874 | ₩43,874 | ₩43,872 | ₩43,872 | -0.00% | 800 |
|---|
| 2026.06.15 | ₩44,465 | ₩44,465 | ₩44,465 | ₩44,465 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩44,074 | ₩44,266 | ₩44,074 | ₩44,266 | +0.44% | 400 |
|---|
| 2026.06.11 | ₩44,328 | ₩44,328 | ₩43,992 | ₩43,992 | -0.76% | 400 |
|---|
| 2026.06.10 | ₩44,301 | ₩44,301 | ₩43,903 | ₩43,903 | -0.90% | 200 |
|---|
| 2026.06.09 | ₩44,773 | ₩44,773 | ₩44,773 | ₩44,773 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩45,597 | ₩45,597 | ₩45,391 | ₩45,391 | -0.45% | 100 |
|---|
| 2026.06.05 | ₩45,677 | ₩45,677 | ₩45,180 | ₩45,180 | -1.09% | 1.1천 |
|---|
| 2026.06.04 | ₩46,305 | ₩46,305 | ₩46,292 | ₩46,296 | -0.02% | 1.4천 |
|---|
| 2026.06.03 | ₩46,399 | ₩46,412 | ₩46,359 | ₩46,359 | -0.09% | 1천 |
|---|
| 2026.06.02 | ₩46,258 | ₩46,381 | ₩46,258 | ₩46,381 | +0.27% | 500 |
|---|
| 2026.06.01 | ₩46,141 | ₩46,141 | ₩46,141 | ₩46,141 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩45,864 | ₩45,896 | ₩45,864 | ₩45,896 | +0.07% | 800 |
|---|
| 2026.05.28 | ₩45,813 | ₩45,813 | ₩45,813 | ₩45,813 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩45,537 | ₩45,664 | ₩45,537 | ₩45,664 | +0.28% | 200 |
|---|
| 2026.05.26 | ₩45,956 | ₩45,956 | ₩45,956 | ₩45,956 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩46,011 | ₩46,011 | ₩45,844 | ₩45,844 | -0.36% | 100 |
|---|
| 2026.05.21 | ₩45,780 | ₩45,780 | ₩45,780 | ₩45,780 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩45,610 | ₩45,633 | ₩45,597 | ₩45,633 | +0.05% | 1.1천 |
|---|
| 2026.05.19 | ₩45,764 | ₩45,764 | ₩45,764 | ₩45,764 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩45,633 | ₩45,633 | ₩45,633 | ₩45,633 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩45,789 | ₩45,789 | ₩45,789 | ₩45,789 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩45,851 | ₩46,065 | ₩45,837 | ₩46,065 | +0.47% | 4천 |
|---|
| 2026.05.13 | ₩45,744 | ₩45,795 | ₩45,717 | ₩45,717 | -0.06% | 1.8천 |
|---|
| 2026.05.12 | ₩45,343 | ₩45,469 | ₩45,343 | ₩45,469 | +0.28% | 200 |
|---|
| 2026.05.11 | ₩45,290 | ₩45,410 | ₩45,290 | ₩45,410 | +0.27% | 700 |
|---|
| 2026.05.08 | ₩44,962 | ₩44,962 | ₩44,962 | ₩44,962 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩44,548 | ₩44,718 | ₩44,548 | ₩44,718 | +0.38% | 500 |
|---|
| 2026.05.06 | ₩44,667 | ₩44,667 | ₩44,667 | ₩44,667 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩44,265 | ₩44,265 | ₩44,265 | ₩44,265 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩43,843 | ₩43,843 | ₩43,843 | ₩43,843 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩43,871 | ₩43,871 | ₩43,871 | ₩43,871 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩43,566 | ₩43,863 | ₩43,566 | ₩43,863 | +0.68% | 500 |
|---|
| 2026.04.29 | ₩43,246 | ₩43,862 | ₩43,246 | ₩43,862 | +1.42% | 300 |
|---|
| 2026.04.28 | ₩43,500 | ₩43,500 | ₩43,439 | ₩43,439 | -0.14% | 200 |
|---|
| 2026.04.27 | ₩43,632 | ₩43,632 | ₩43,632 | ₩43,632 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩43,419 | ₩43,479 | ₩43,419 | ₩43,479 | +0.14% | 100 |
|---|
| 2026.04.23 | ₩43,353 | ₩43,353 | ₩43,259 | ₩43,337 | -0.04% | 1.7천 |
|---|
| 2026.04.22 | ₩43,312 | ₩43,320 | ₩43,312 | ₩43,320 | +0.02% | 400 |
|---|
| 2026.04.21 | ₩43,057 | ₩43,057 | ₩42,755 | ₩42,755 | -0.70% | 300 |
|---|
| 2026.04.20 | ₩43,045 | ₩43,160 | ₩43,045 | ₩43,160 | +0.27% | 400 |
|---|
| 2026.04.17 | ₩42,591 | ₩43,152 | ₩42,591 | ₩43,079 | +1.14% | 1.1천 |
|---|
| 2026.04.16 | ₩42,909 | ₩42,909 | ₩42,909 | ₩42,909 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩42,743 | ₩42,743 | ₩42,743 | ₩42,743 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩42,484 | ₩42,665 | ₩42,484 | ₩42,665 | +0.42% | 800 |
|---|
| 2026.04.13 | ₩42,298 | ₩42,298 | ₩42,298 | ₩42,298 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩42,244 | ₩42,244 | ₩42,127 | ₩42,127 | -0.28% | 300 |
|---|
| 2026.04.09 | ₩42,127 | ₩42,157 | ₩42,043 | ₩42,157 | +0.07% | 1.3천 |
|---|
| 2026.04.08 | ₩41,815 | ₩41,815 | ₩41,815 | ₩41,815 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩41,135 | ₩41,331 | ₩41,135 | ₩41,331 | +0.48% | 700 |
|---|
| 2026.04.06 | ₩41,255 | ₩41,300 | ₩41,255 | ₩41,300 | +0.11% | 1.7천 |
|---|
| 2026.04.02 | ₩40,654 | ₩41,023 | ₩40,654 | ₩41,023 | +0.91% | 800 |
|---|
| 2026.04.01 | ₩40,905 | ₩40,905 | ₩40,905 | ₩40,905 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩40,013 | ₩40,412 | ₩40,013 | ₩40,412 | +1.00% | 900 |
|---|
| 2026.03.30 | ₩39,498 | ₩39,498 | ₩39,498 | ₩39,498 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩40,226 | ₩40,240 | ₩40,019 | ₩40,019 | -0.51% | 2.5천 |
|---|
| 2026.03.26 | ₩40,280 | ₩40,293 | ₩39,993 | ₩39,993 | -0.71% | 2.6천 |
|---|
| 2026.03.25 | ₩40,427 | ₩40,480 | ₩40,427 | ₩40,480 | +0.13% | 600 |
|---|
| 2026.03.24 | ₩39,939 | ₩39,939 | ₩39,939 | ₩39,939 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩39,906 | ₩39,958 | ₩39,745 | ₩39,958 | +0.13% | 1.2천 |
|---|
| 2026.03.20 | ₩40,170 | ₩40,170 | ₩40,170 | ₩40,170 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩40,901 | ₩41,182 | ₩40,901 | ₩41,182 | +0.69% | 400 |
|---|
| 2026.03.18 | ₩42,164 | ₩42,164 | ₩42,037 | ₩42,037 | -0.30% | 200 |
|---|
| 2026.03.17 | ₩42,540 | ₩42,540 | ₩42,540 | ₩42,540 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩41,856 | ₩42,317 | ₩41,856 | ₩42,317 | +1.10% | 4.8천 |
|---|
| 2026.03.13 | ₩41,756 | ₩41,756 | ₩41,756 | ₩41,756 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩42,444 | ₩42,457 | ₩42,107 | ₩42,107 | -0.79% | 1천 |
|---|
| 2026.03.11 | ₩42,578 | ₩42,578 | ₩42,578 | ₩42,578 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩42,799 | ₩42,799 | ₩42,799 | ₩42,799 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩42,377 | ₩42,698 | ₩42,351 | ₩42,698 | +0.76% | 2.7천 |
|---|
| 2026.03.06 | ₩42,437 | ₩42,751 | ₩42,437 | ₩42,706 | +0.63% | 1.7천 |
|---|
| 2026.03.05 | ₩41,910 | ₩42,138 | ₩41,910 | ₩42,138 | +0.55% | 700 |
|---|
| 2026.03.04 | ₩42,558 | ₩42,558 | ₩42,524 | ₩42,524 | -0.08% | 200 |
|---|
| 2026.03.03 | ₩41,990 | ₩42,264 | ₩41,990 | ₩42,264 | +0.65% | 1.9천 |
|---|
| 2026.03.02 | ₩42,852 | ₩43,012 | ₩42,852 | ₩43,009 | +0.37% | 1.7천 |
|---|
| 2026.02.27 | ₩42,952 | ₩43,152 | ₩42,952 | ₩43,152 | +0.47% | 800 |
|---|
| 2026.02.26 | ₩42,791 | ₩42,886 | ₩42,791 | ₩42,886 | +0.22% | 1.5천 |
|---|
| 2026.02.25 | ₩42,832 | ₩42,964 | ₩42,832 | ₩42,964 | +0.31% | 2천 |
|---|
| 2026.02.24 | ₩42,604 | ₩42,738 | ₩42,604 | ₩42,691 | +0.20% | 1.4천 |
|---|
| 2026.02.23 | ₩42,698 | ₩42,698 | ₩42,498 | ₩42,547 | -0.35% | 1.1천 |
|---|
| 2026.02.20 | ₩42,519 | ₩42,519 | ₩42,519 | ₩42,519 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩42,137 | ₩42,190 | ₩42,137 | ₩42,186 | +0.12% | 2.1천 |
|---|
| 2026.02.18 | ₩42,364 | ₩42,391 | ₩42,164 | ₩42,164 | -0.47% | 1.1천 |
|---|
| 2026.02.17 | ₩41,870 | ₩41,970 | ₩41,629 | ₩41,970 | +0.24% | 2.9천 |
|---|
| 2026.02.13 | ₩42,204 | ₩42,310 | ₩42,204 | ₩42,277 | +0.17% | 1.9천 |
|---|
| 2026.02.12 | ₩42,397 | ₩42,397 | ₩41,771 | ₩41,771 | -1.48% | 1.1천 |
|---|
| 2026.02.11 | ₩42,349 | ₩42,349 | ₩42,349 | ₩42,349 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩42,297 | ₩42,297 | ₩42,030 | ₩42,038 | -0.61% | 1.7천 |
|---|
| 2026.02.09 | ₩42,017 | ₩42,157 | ₩42,017 | ₩42,147 | +0.31% | 1.2천 |
|---|
| 2026.02.06 | ₩41,389 | ₩41,389 | ₩41,375 | ₩41,375 | -0.03% | 200 |
|---|
| 2026.02.05 | ₩40,560 | ₩40,560 | ₩40,225 | ₩40,225 | -0.83% | 3.8천 |
|---|
| 2026.02.04 | ₩41,948 | ₩41,948 | ₩41,266 | ₩41,266 | -1.63% | 2.1천 |
|---|
| 2026.02.03 | ₩41,950 | ₩41,950 | ₩41,536 | ₩41,711 | -0.57% | 1.7천 |
|---|
| 2026.02.02 | ₩41,386 | ₩41,386 | ₩41,386 | ₩41,386 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩42,137 | ₩42,137 | ₩41,195 | ₩41,195 | -2.24% | 900 |
|---|
| 2026.01.29 | ₩43,540 | ₩43,540 | ₩42,952 | ₩43,308 | -0.53% | 600 |
|---|
| 2026.01.28 | ₩43,446 | ₩43,630 | ₩43,419 | ₩43,630 | +0.42% | 300 |
|---|
| 2026.01.27 | ₩43,216 | ₩43,216 | ₩43,216 | ₩43,216 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩42,698 | ₩42,731 | ₩42,586 | ₩42,586 | -0.26% | 1.4천 |
|---|
| 2026.01.23 | ₩42,023 | ₩44,149 | ₩42,023 | ₩42,265 | +0.58% | 5.3천 |
|---|
| 2026.01.22 | ₩42,090 | ₩42,201 | ₩42,090 | ₩42,201 | +0.26% | 1.9천 |
|---|
| 2026.01.21 | ₩41,309 | ₩41,520 | ₩41,309 | ₩41,492 | +0.44% | 1.3천 |
|---|
| 2026.01.20 | ₩40,988 | ₩40,988 | ₩40,747 | ₩40,797 | -0.47% | 9.3만 |
|---|
| 2026.01.16 | ₩41,075 | ₩41,075 | ₩41,075 | ₩41,075 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩41,252 | ₩41,252 | ₩41,252 | ₩41,252 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩41,687 | ₩41,687 | ₩41,687 | ₩41,687 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩41,558 | ₩41,558 | ₩41,558 | ₩41,558 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩41,816 | ₩41,816 | ₩41,816 | ₩41,816 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩41,442 | ₩41,613 | ₩41,442 | ₩41,613 | +0.41% | 600 |
|---|
| 2026.01.08 | ₩41,429 | ₩41,429 | ₩41,405 | ₩41,405 | -0.06% | 500 |
|---|
| 2026.01.07 | ₩41,883 | ₩41,883 | ₩41,681 | ₩41,681 | -0.48% | 1.1천 |
|---|
| 2026.01.06 | ₩41,796 | ₩41,796 | ₩41,796 | ₩41,796 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩41,215 | ₩41,418 | ₩41,215 | ₩41,418 | +0.49% | 500 |
|---|
| 2026.01.02 | ₩40,874 | ₩40,874 | ₩40,828 | ₩40,866 | -0.02% | 1.4천 |
|---|
| 2025.12.31 | ₩40,667 | ₩40,667 | ₩40,667 | ₩40,667 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩40,938 | ₩40,938 | ₩40,938 | ₩40,938 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩41,108 | ₩41,108 | ₩40,853 | ₩40,853 | -0.62% | 1.1천 |
|---|
| 2025.12.26 | ₩41,976 | ₩41,976 | ₩41,976 | ₩41,976 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩41,335 | ₩41,517 | ₩41,335 | ₩41,517 | +0.44% | 200 |
|---|
| 2025.12.23 | ₩41,485 | ₩41,485 | ₩41,485 | ₩41,485 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩41,450 | ₩41,450 | ₩41,450 | ₩41,450 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩40,961 | ₩41,212 | ₩40,961 | ₩41,212 | +0.61% | 1천 |
|---|
| 2025.12.18 | ₩43,744 | ₩43,744 | ₩43,744 | ₩43,744 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩43,266 | ₩43,266 | ₩43,266 | ₩43,266 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩43,673 | ₩43,673 | ₩43,606 | ₩43,606 | -0.15% | 300 |
|---|
| 2025.12.15 | ₩43,712 | ₩43,712 | ₩43,712 | ₩43,712 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩43,871 | ₩43,871 | ₩43,775 | ₩43,775 | -0.22% | 300 |
|---|
| 2025.12.11 | ₩43,930 | ₩43,930 | ₩43,930 | ₩43,930 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩43,823 | ₩43,823 | ₩43,823 | ₩43,823 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩43,521 | ₩43,521 | ₩43,521 | ₩43,521 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩43,430 | ₩43,430 | ₩43,430 | ₩43,430 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩43,633 | ₩43,633 | ₩43,521 | ₩43,521 | -0.26% | 200 |
|---|
| 2025.12.04 | ₩43,767 | ₩43,767 | ₩43,767 | ₩43,767 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩43,723 | ₩43,963 | ₩43,723 | ₩43,963 | +0.55% | 500 |
|---|
| 2025.12.02 | ₩43,956 | ₩43,956 | ₩43,956 | ₩43,956 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩43,780 | ₩43,821 | ₩43,780 | ₩43,821 | +0.09% | 700 |
|---|
| 2025.11.28 | ₩44,310 | ₩44,310 | ₩44,310 | ₩44,310 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩44,300 | ₩44,300 | ₩44,300 | ₩44,300 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩44,111 | ₩44,111 | ₩44,111 | ₩44,111 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩43,553 | ₩43,968 | ₩43,553 | ₩43,968 | +0.95% | 1천 |
|---|
| 2025.11.21 | ₩43,219 | ₩43,219 | ₩43,141 | ₩43,141 | -0.18% | 1.3천 |
|---|
| 2025.11.20 | ₩43,188 | ₩43,188 | ₩43,188 | ₩43,188 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩43,419 | ₩43,614 | ₩43,339 | ₩43,614 | +0.45% | 700 |
|---|
| 2025.11.18 | ₩42,912 | ₩43,125 | ₩42,912 | ₩43,097 | +0.43% | 200 |
|---|
| 2025.11.17 | ₩43,091 | ₩43,091 | ₩43,091 | ₩43,091 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩43,658 | ₩43,658 | ₩43,658 | ₩43,658 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩44,809 | ₩44,809 | ₩44,009 | ₩44,009 | -1.79% | 300 |
|---|
| 2025.11.12 | ₩45,113 | ₩45,113 | ₩45,113 | ₩45,113 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩44,582 | ₩44,778 | ₩44,582 | ₩44,778 | +0.44% | 400 |
|---|
| 2025.11.10 | ₩44,476 | ₩44,476 | ₩44,476 | ₩44,476 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩43,500 | ₩43,692 | ₩43,419 | ₩43,692 | +0.44% | 1.5천 |
|---|
| 2025.11.06 | ₩43,914 | ₩43,914 | ₩43,820 | ₩43,820 | -0.21% | 1.3천 |
|---|
| 2025.11.05 | ₩44,170 | ₩44,170 | ₩44,170 | ₩44,170 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩43,940 | ₩43,964 | ₩43,940 | ₩43,964 | +0.05% | 600 |
|---|
| 2025.11.03 | ₩44,361 | ₩44,361 | ₩44,361 | ₩44,361 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩44,407 | ₩44,407 | ₩44,407 | ₩44,407 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩44,281 | ₩44,281 | ₩44,281 | ₩44,281 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩44,969 | ₩44,969 | ₩44,371 | ₩44,371 | -1.33% | 600 |
|---|
| 2025.10.28 | ₩44,642 | ₩44,642 | ₩44,642 | ₩44,642 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩44,448 | ₩44,600 | ₩44,448 | ₩44,600 | +0.34% | 300 |
|---|
| 2025.10.24 | ₩44,542 | ₩44,615 | ₩44,519 | ₩44,519 | -0.05% | 200 |
|---|
| 2025.10.23 | ₩44,097 | ₩44,097 | ₩44,097 | ₩44,097 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩43,874 | ₩43,874 | ₩43,827 | ₩43,827 | -0.11% | 200 |
|---|
| 2025.10.21 | ₩44,555 | ₩44,608 | ₩44,488 | ₩44,500 | -0.12% | 4.4천 |
|---|
| 2025.10.20 | ₩44,582 | ₩45,079 | ₩44,582 | ₩45,079 | +1.11% | 1.8천 |
|---|
| 2025.10.17 | ₩43,927 | ₩44,030 | ₩43,820 | ₩44,030 | +0.23% | 2천 |
|---|
| 2025.10.16 | ₩44,328 | ₩44,333 | ₩44,328 | ₩44,333 | +0.01% | 1.2천 |
|---|
| 2025.10.15 | ₩44,181 | ₩44,455 | ₩43,999 | ₩43,999 | -0.41% | 700 |
|---|
| 2025.10.14 | ₩43,393 | ₩43,765 | ₩43,393 | ₩43,765 | +0.86% | 600 |
|---|
| 2025.10.13 | ₩43,192 | ₩43,606 | ₩43,192 | ₩43,606 | +0.96% | 1.4천 |
|---|
| 2025.10.10 | ₩43,419 | ₩43,526 | ₩42,508 | ₩42,508 | -2.10% | 1.1천 |
|---|