시장 데이터를 불러오는 중
전체 종목
Harbor PanAgora Dynamic Large Cap Core ETF 과거 주가
Harbor PanAgora Dynamic Large Cap Core ETF · INFO · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Harbor PanAgora Dynamic Large Cap Core ETF · INFO · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,444 | ₩38,511 | ₩38,438 | ₩38,470 | +0.07% | 2.5만 |
| 2026.10.08 | ₩38,256 | ₩38,310 | ₩38,055 | ₩38,217 | -0.10% | 5만 |
| 2026.10.07 | ₩38,256 | ₩38,350 | ₩38,149 | ₩38,336 | +0.21% | 1.4만 |
| 2026.10.06 | ₩38,403 | ₩38,551 | ₩38,403 | ₩38,423 | +0.05% | 2.2만 |
| 2026.10.05 | ₩38,055 | ₩38,350 | ₩38,055 | ₩38,233 | +0.47% | 1.2만 |
| 2026.10.02 | ₩37,974 | ₩38,041 | ₩37,894 | ₩37,934 | -0.11% | 35만 |
| 2026.10.01 | ₩37,438 | ₩37,733 | ₩37,420 | ₩37,701 | +0.70% | 6천 |
| 2026.09.30 | ₩37,874 | ₩37,945 | ₩37,624 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,624 |
| -0.66% |
| 7.5만 |
| 2026.09.29 | ₩37,693 | ₩37,720 | ₩37,572 | ₩37,654 | -0.10% | 13.4만 |
|---|
| 2026.09.28 | ₩37,854 | ₩37,921 | ₩37,733 | ₩37,761 | -0.24% | 11.3만 |
|---|
| 2026.09.25 | ₩37,934 | ₩38,055 | ₩37,827 | ₩38,001 | +0.18% | 6.2만 |
|---|
| 2026.09.24 | ₩37,599 | ₩37,867 | ₩37,599 | ₩37,792 | +0.51% | 7.3만 |
|---|
| 2026.09.23 | ₩38,082 | ₩38,082 | ₩37,773 | ₩37,839 | -0.64% | 30.9만 |
|---|
| 2026.09.22 | ₩38,310 | ₩38,310 | ₩38,095 | ₩38,175 | -0.35% | 67만 |
|---|
| 2026.09.21 | ₩37,760 | ₩38,283 | ₩37,760 | ₩38,225 | +1.23% | 2.5만 |
|---|
| 2026.09.18 | ₩37,691 | ₩37,691 | ₩37,518 | ₩37,658 | -0.09% | 9.7천 |
|---|
| 2026.09.17 | ₩37,599 | ₩37,706 | ₩37,478 | ₩37,639 | +0.11% | 1.8만 |
|---|
| 2026.09.16 | ₩37,451 | ₩37,518 | ₩37,089 | ₩37,197 | -0.68% | 3.4만 |
|---|
| 2026.09.15 | ₩37,559 | ₩37,559 | ₩37,290 | ₩37,357 | -0.54% | 2.3만 |
|---|
| 2026.09.14 | ₩37,518 | ₩37,626 | ₩37,371 | ₩37,518 | 0.00% | 5.9만 |
|---|
| 2026.09.11 | ₩37,585 | ₩37,800 | ₩37,585 | ₩37,745 | +0.42% | 2.1만 |
|---|
| 2026.09.10 | ₩37,331 | ₩37,411 | ₩37,317 | ₩37,378 | +0.13% | 8.8만 |
|---|
| 2026.09.09 | ₩37,587 | ₩37,587 | ₩37,458 | ₩37,492 | -0.25% | 9.7만 |
|---|
| 2026.09.08 | ₩37,773 | ₩37,800 | ₩37,678 | ₩37,678 | -0.25% | 1.4만 |
|---|
| 2026.09.04 | ₩37,927 | ₩38,001 | ₩37,887 | ₩37,937 | +0.02% | 2.6만 |
|---|
| 2026.09.03 | ₩37,833 | ₩38,095 | ₩37,787 | ₩38,055 | +0.58% | 1.4만 |
|---|
| 2026.09.02 | ₩37,652 | ₩37,679 | ₩37,585 | ₩37,639 | -0.04% | 2.1만 |
|---|
| 2026.09.01 | ₩37,223 | ₩37,532 | ₩37,223 | ₩37,344 | +0.32% | 2.2만 |
|---|
| 2026.08.31 | ₩37,639 | ₩37,706 | ₩37,505 | ₩37,587 | -0.14% | 2.7만 |
|---|
| 2026.08.28 | ₩38,028 | ₩38,041 | ₩37,726 | ₩37,796 | -0.61% | 4.1만 |
|---|
| 2026.08.27 | ₩37,720 | ₩37,894 | ₩37,720 | ₩37,868 | +0.39% | 33.7만 |
|---|
| 2026.08.26 | ₩37,652 | ₩37,693 | ₩37,612 | ₩37,651 | -0.00% | 13.3만 |
|---|
| 2026.08.25 | ₩37,545 | ₩37,652 | ₩37,492 | ₩37,651 | +0.28% | 2.9만 |
|---|
| 2026.08.24 | ₩37,505 | ₩37,559 | ₩37,498 | ₩37,533 | +0.08% | 9.5천 |
|---|
| 2026.08.21 | ₩37,746 | ₩37,746 | ₩37,585 | ₩37,622 | -0.33% | 4.1만 |
|---|
| 2026.08.20 | ₩37,746 | ₩37,746 | ₩37,459 | ₩37,459 | -0.76% | 1.5만 |
|---|
| 2026.08.19 | ₩38,068 | ₩38,068 | ₩37,785 | ₩37,785 | -0.74% | 2.5만 |
|---|
| 2026.08.18 | ₩38,256 | ₩38,296 | ₩37,894 | ₩37,906 | -0.91% | 8.7만 |
|---|
| 2026.08.17 | ₩38,310 | ₩38,430 | ₩38,149 | ₩38,149 | -0.42% | 10.1만 |
|---|
| 2026.08.14 | ₩38,390 | ₩38,414 | ₩38,242 | ₩38,285 | -0.27% | 2.1만 |
|---|
| 2026.08.13 | ₩38,216 | ₩38,725 | ₩38,216 | ₩38,340 | +0.33% | 8.1만 |
|---|
| 2026.08.12 | ₩38,122 | ₩38,122 | ₩38,068 | ₩38,068 | -0.14% | 8.5천 |
|---|
| 2026.08.11 | ₩38,149 | ₩38,149 | ₩37,947 | ₩37,961 | -0.49% | 2.7만 |
|---|
| 2026.08.10 | ₩38,108 | ₩38,175 | ₩38,095 | ₩38,095 | -0.04% | 1.2만 |
|---|
| 2026.08.07 | ₩38,142 | ₩38,155 | ₩38,068 | ₩38,124 | -0.05% | 1.2만 |
|---|
| 2026.08.06 | ₩37,947 | ₩37,988 | ₩37,880 | ₩37,930 | -0.05% | 9천 |
|---|
| 2026.08.05 | ₩38,296 | ₩38,296 | ₩38,075 | ₩38,076 | -0.57% | 6.8천 |
|---|
| 2026.08.04 | ₩37,612 | ₩38,149 | ₩37,604 | ₩38,052 | +1.17% | 6.5천 |
|---|
| 2026.08.03 | ₩37,344 | ₩37,492 | ₩37,344 | ₩37,425 | +0.22% | 5.8천 |
|---|
| 2026.07.31 | ₩36,808 | ₩37,030 | ₩36,761 | ₩37,030 | +0.60% | 9.4천 |
|---|
| 2026.07.30 | ₩36,459 | ₩36,741 | ₩36,438 | ₩36,733 | +0.75% | 7.6천 |
|---|
| 2026.07.29 | ₩36,540 | ₩36,835 | ₩36,191 | ₩36,191 | -0.95% | 1.5만 |
|---|
| 2026.07.28 | ₩36,446 | ₩36,754 | ₩36,419 | ₩36,714 | +0.74% | 7.1천 |
|---|
| 2026.07.27 | ₩36,754 | ₩36,767 | ₩36,365 | ₩36,560 | -0.53% | 7.4만 |
|---|
| 2026.07.24 | ₩36,499 | ₩36,754 | ₩36,446 | ₩36,494 | -0.01% | 1.5만 |
|---|
| 2026.07.23 | ₩36,486 | ₩36,540 | ₩36,359 | ₩36,416 | -0.19% | 7.6천 |
|---|
| 2026.07.22 | ₩36,916 | ₩37,022 | ₩36,868 | ₩36,916 | 0.00% | 1.4만 |
|---|
| 2026.07.21 | ₩36,875 | ₩36,902 | ₩36,875 | ₩36,896 | +0.06% | 4.8천 |
|---|
| 2026.07.20 | ₩36,888 | ₩36,888 | ₩36,501 | ₩36,522 | -0.99% | 5.9천 |
|---|
| 2026.07.17 | ₩36,432 | ₩36,754 | ₩36,432 | ₩36,616 | +0.50% | 1.3만 |
|---|
| 2026.07.16 | ₩36,942 | ₩37,044 | ₩36,794 | ₩36,849 | -0.25% | 5.3천 |
|---|
| 2026.07.15 | ₩37,062 | ₩37,116 | ₩36,915 | ₩37,101 | +0.10% | 4.5만 |
|---|
| 2026.07.14 | ₩36,861 | ₩36,935 | ₩36,861 | ₩36,932 | +0.19% | 1.3만 |
|---|
| 2026.07.13 | ₩36,848 | ₩36,861 | ₩36,647 | ₩36,721 | -0.35% | 7.2만 |
|---|
| 2026.07.10 | ₩36,821 | ₩36,982 | ₩36,821 | ₩36,953 | +0.36% | 7.7만 |
|---|
| 2026.07.09 | ₩36,674 | ₩36,841 | ₩36,674 | ₩36,782 | +0.30% | 4.9천 |
|---|
| 2026.07.08 | ₩36,365 | ₩36,481 | ₩36,204 | ₩36,481 | +0.32% | 8.5천 |
|---|
| 2026.07.07 | ₩36,486 | ₩36,573 | ₩36,432 | ₩36,509 | +0.06% | 8.9천 |
|---|
| 2026.07.06 | ₩36,499 | ₩36,647 | ₩36,499 | ₩36,615 | +0.32% | 2.1천 |
|---|
| 2026.07.02 | ₩36,553 | ₩36,553 | ₩36,097 | ₩36,263 | -0.79% | 7.6천 |
|---|
| 2026.07.01 | ₩36,352 | ₩36,446 | ₩36,352 | ₩36,357 | +0.01% | 8.8천 |
|---|
| 2026.06.30 | ₩36,325 | ₩36,479 | ₩36,325 | ₩36,464 | +0.38% | 3만 |
|---|
| 2026.06.29 | ₩35,963 | ₩36,177 | ₩35,856 | ₩36,148 | +0.51% | 6.6천 |
|---|
| 2026.06.26 | ₩35,587 | ₩35,834 | ₩35,400 | ₩35,738 | +0.42% | 9.9천 |
|---|
| 2026.06.25 | ₩35,963 | ₩36,030 | ₩35,695 | ₩35,739 | -0.62% | 7.7천 |
|---|
| 2026.06.24 | ₩36,124 | ₩36,124 | ₩35,708 | ₩35,789 | -0.93% | 1.3만 |
|---|
| 2026.06.23 | ₩35,829 | ₩36,030 | ₩35,681 | ₩35,872 | +0.12% | 1.3만 |
|---|
| 2026.06.22 | ₩36,396 | ₩36,396 | ₩36,218 | ₩36,308 | -0.24% | 1.6만 |
|---|
| 2026.06.18 | ₩36,446 | ₩36,446 | ₩36,258 | ₩36,365 | -0.22% | 2만 |
|---|
| 2026.06.17 | ₩36,472 | ₩36,472 | ₩35,936 | ₩35,992 | -1.32% | 2.4만 |
|---|
| 2026.06.16 | ₩36,566 | ₩36,566 | ₩36,381 | ₩36,381 | -0.51% | 1.1만 |
|---|
| 2026.06.15 | ₩36,526 | ₩36,714 | ₩36,526 | ₩36,607 | +0.22% | 4천 |
|---|
| 2026.06.12 | ₩35,923 | ₩36,124 | ₩35,815 | ₩36,017 | +0.26% | 8천 |
|---|
| 2026.06.11 | ₩35,413 | ₩35,909 | ₩35,212 | ₩35,842 | +1.21% | 1만 |
|---|
| 2026.06.10 | ₩35,655 | ₩35,903 | ₩35,183 | ₩35,183 | -1.32% | 2만 |
|---|
| 2026.06.09 | ₩36,177 | ₩36,211 | ₩35,199 | ₩35,681 | -1.37% | 7.4천 |
|---|
| 2026.06.08 | ₩36,057 | ₩36,177 | ₩35,882 | ₩35,909 | -0.41% | 2만 |
|---|
| 2026.06.05 | ₩36,566 | ₩36,580 | ₩35,775 | ₩35,833 | -2.01% | 1만 |
|---|
| 2026.06.04 | ₩36,446 | ₩36,875 | ₩36,446 | ₩36,805 | +0.99% | 1.2만 |
|---|
| 2026.06.03 | ₩36,754 | ₩36,767 | ₩36,660 | ₩36,660 | -0.26% | 1.3만 |
|---|
| 2026.06.02 | ₩36,821 | ₩36,942 | ₩36,821 | ₩36,888 | +0.18% | 1.6만 |
|---|
| 2026.06.01 | ₩36,660 | ₩36,861 | ₩36,647 | ₩36,772 | +0.30% | 41.1만 |
|---|
| 2026.05.29 | ₩36,674 | ₩36,674 | ₩36,566 | ₩36,639 | -0.10% | 4.5만 |
|---|
| 2026.05.28 | ₩36,472 | ₩36,526 | ₩36,389 | ₩36,503 | +0.08% | 1.4만 |
|---|
| 2026.05.27 | ₩36,446 | ₩36,446 | ₩36,245 | ₩36,312 | -0.37% | 3.7천 |
|---|
| 2026.05.26 | ₩36,298 | ₩36,399 | ₩36,245 | ₩36,338 | +0.11% | 1.7만 |
|---|
| 2026.05.22 | ₩36,030 | ₩36,164 | ₩35,990 | ₩36,055 | +0.07% | 2.6만 |
|---|
| 2026.05.21 | ₩35,675 | ₩35,882 | ₩35,655 | ₩35,856 | +0.51% | 1.5만 |
|---|
| 2026.05.20 | ₩35,561 | ₩35,860 | ₩35,561 | ₩35,860 | +0.84% | 1.2만 |
|---|
| 2026.05.19 | ₩35,507 | ₩35,628 | ₩35,471 | ₩35,471 | -0.10% | 1.7만 |
|---|
| 2026.05.18 | ₩35,695 | ₩35,695 | ₩35,534 | ₩35,688 | -0.02% | 6.3천 |
|---|
| 2026.05.15 | ₩35,990 | ₩35,990 | ₩35,789 | ₩35,815 | -0.48% | 7.9천 |
|---|
| 2026.05.14 | ₩36,110 | ₩36,271 | ₩36,110 | ₩36,253 | +0.39% | 2.2만 |
|---|
| 2026.05.13 | ₩35,735 | ₩36,017 | ₩35,735 | ₩35,971 | +0.66% | 7.8천 |
|---|
| 2026.05.12 | ₩35,547 | ₩35,726 | ₩35,440 | ₩35,726 | +0.50% | 1.4만 |
|---|
| 2026.05.11 | ₩35,655 | ₩35,842 | ₩35,655 | ₩35,748 | +0.26% | 5.2만 |
|---|
| 2026.05.08 | ₩35,547 | ₩35,695 | ₩35,547 | ₩35,687 | +0.39% | 2.6만 |
|---|
| 2026.05.07 | ₩35,577 | ₩35,587 | ₩35,386 | ₩35,400 | -0.50% | 4.5천 |
|---|
| 2026.05.06 | ₩35,440 | ₩35,629 | ₩35,427 | ₩35,629 | +0.53% | 4.7천 |
|---|
| 2026.05.05 | ₩34,997 | ₩35,185 | ₩34,997 | ₩35,114 | +0.33% | 5.9천 |
|---|
| 2026.05.04 | ₩34,917 | ₩34,917 | ₩34,716 | ₩34,850 | -0.19% | 8.6천 |
|---|
| 2026.05.01 | ₩35,132 | ₩35,132 | ₩34,956 | ₩34,956 | -0.50% | 7.5천 |
|---|
| 2026.04.30 | ₩34,622 | ₩34,930 | ₩34,508 | ₩34,904 | +0.81% | 3만 |
|---|
| 2026.04.29 | ₩34,461 | ₩34,475 | ₩34,314 | ₩34,436 | -0.07% | 2.7만 |
|---|
| 2026.04.28 | ₩34,461 | ₩34,515 | ₩34,354 | ₩34,500 | +0.11% | 2.2만 |
|---|
| 2026.04.27 | ₩34,542 | ₩34,676 | ₩34,542 | ₩34,668 | +0.36% | 6.3천 |
|---|
| 2026.04.24 | ₩34,406 | ₩34,609 | ₩34,367 | ₩34,562 | +0.45% | 1.6만 |
|---|
| 2026.04.23 | ₩34,449 | ₩34,515 | ₩34,086 | ₩34,367 | -0.24% | 1.3만 |
|---|
| 2026.04.22 | ₩34,340 | ₩34,407 | ₩34,300 | ₩34,381 | +0.12% | 2.8만 |
|---|
| 2026.04.21 | ₩34,314 | ₩34,461 | ₩34,099 | ₩34,099 | -0.63% | 1.5만 |
|---|
| 2026.04.20 | ₩34,354 | ₩34,354 | ₩34,260 | ₩34,299 | -0.16% | 1.3만 |
|---|
| 2026.04.17 | ₩34,206 | ₩34,528 | ₩34,206 | ₩34,407 | +0.59% | 1만 |
|---|
| 2026.04.16 | ₩33,885 | ₩33,952 | ₩33,838 | ₩33,952 | +0.20% | 2.9만 |
|---|
| 2026.04.15 | ₩33,791 | ₩33,925 | ₩33,657 | ₩33,911 | +0.36% | 1.9만 |
|---|
| 2026.04.14 | ₩33,281 | ₩33,670 | ₩33,281 | ₩33,549 | +0.81% | 8천 |
|---|
| 2026.04.13 | ₩32,933 | ₩33,270 | ₩32,919 | ₩33,270 | +1.03% | 1.6만 |
|---|
| 2026.04.10 | ₩33,034 | ₩33,067 | ₩32,959 | ₩33,013 | -0.06% | 1.1만 |
|---|
| 2026.04.09 | ₩32,798 | ₩33,053 | ₩32,778 | ₩33,013 | +0.65% | 1.1만 |
|---|
| 2026.04.08 | ₩32,825 | ₩32,825 | ₩32,731 | ₩32,825 | 0.00% | 7.7천 |
|---|
| 2026.04.07 | ₩31,645 | ₩31,947 | ₩31,632 | ₩31,947 | +0.95% | 1.4만 |
|---|
| 2026.04.06 | ₩31,873 | ₩31,940 | ₩31,853 | ₩31,908 | +0.11% | 1.4만 |
|---|
| 2026.04.02 | ₩31,390 | ₩31,846 | ₩31,390 | ₩31,791 | +1.28% | 1.2만 |
|---|
| 2026.04.01 | ₩31,645 | ₩31,913 | ₩31,645 | ₩31,790 | +0.46% | 3.6만 |
|---|
| 2026.03.31 | ₩30,868 | ₩31,498 | ₩30,868 | ₩31,498 | +2.04% | 1.8만 |
|---|
| 2026.03.30 | ₩30,948 | ₩30,948 | ₩30,452 | ₩30,570 | -1.22% | 122.2만 |
|---|
| 2026.03.27 | ₩31,109 | ₩31,109 | ₩30,653 | ₩30,747 | -1.16% | 2.6만 |
|---|
| 2026.03.26 | ₩31,592 | ₩31,592 | ₩31,224 | ₩31,224 | -1.16% | 1만 |
|---|
| 2026.03.25 | ₩31,927 | ₩31,954 | ₩31,699 | ₩31,766 | -0.50% | 17.3만 |
|---|
| 2026.03.24 | ₩31,484 | ₩31,799 | ₩31,484 | ₩31,618 | +0.43% | 4.9만 |
|---|
| 2026.03.23 | ₩31,699 | ₩31,927 | ₩31,699 | ₩31,699 | 0.00% | 27.1만 |
|---|
| 2026.03.20 | ₩31,484 | ₩31,484 | ₩31,176 | ₩31,283 | -0.64% | 1.1만 |
|---|
| 2026.03.19 | ₩31,712 | ₩31,900 | ₩31,578 | ₩31,758 | +0.14% | 4.5만 |
|---|
| 2026.03.18 | ₩32,222 | ₩32,222 | ₩31,846 | ₩31,846 | -1.17% | 3.2만 |
|---|
| 2026.03.17 | ₩32,410 | ₩32,410 | ₩32,249 | ₩32,250 | -0.49% | 3.8만 |
|---|
| 2026.03.16 | ₩32,061 | ₩32,262 | ₩32,061 | ₩32,153 | +0.29% | 9.6만 |
|---|
| 2026.03.13 | ₩32,155 | ₩32,155 | ₩31,779 | ₩31,806 | -1.08% | 1.6만 |
|---|
| 2026.03.12 | ₩32,235 | ₩32,249 | ₩32,048 | ₩32,061 | -0.54% | 3.1만 |
|---|
| 2026.03.11 | ₩32,363 | ₩32,463 | ₩32,351 | ₩32,463 | +0.31% | 1.6만 |
|---|
| 2026.03.10 | ₩32,705 | ₩32,745 | ₩32,423 | ₩32,490 | -0.66% | 2.4만 |
|---|
| 2026.03.09 | ₩31,994 | ₩32,557 | ₩31,793 | ₩32,530 | +1.68% | 2.9만 |
|---|
| 2026.03.06 | ₩32,316 | ₩32,396 | ₩32,208 | ₩32,249 | -0.21% | 5.4만 |
|---|
| 2026.03.05 | ₩33,482 | ₩33,482 | ₩32,436 | ₩32,697 | -2.35% | 1.8만 |
|---|
| 2026.03.04 | ₩32,852 | ₩32,986 | ₩32,852 | ₩32,946 | +0.29% | 3.5만 |
|---|
| 2026.03.03 | ₩32,517 | ₩32,731 | ₩32,316 | ₩32,656 | +0.43% | 3.2만 |
|---|
| 2026.03.02 | ₩32,946 | ₩33,093 | ₩32,503 | ₩32,973 | +0.08% | 3.4만 |
|---|
| 2026.02.27 | ₩32,933 | ₩32,959 | ₩32,805 | ₩32,927 | -0.02% | 2.5만 |
|---|
| 2026.02.26 | ₩33,067 | ₩33,201 | ₩33,034 | ₩33,194 | +0.39% | 7.1만 |
|---|
| 2026.02.25 | ₩33,388 | ₩33,469 | ₩33,388 | ₩33,430 | +0.12% | 3.6만 |
|---|
| 2026.02.24 | ₩33,080 | ₩33,187 | ₩33,080 | ₩33,152 | +0.22% | 2.2만 |
|---|
| 2026.02.23 | ₩33,067 | ₩33,160 | ₩32,718 | ₩32,798 | -0.81% | 25.7만 |
|---|
| 2026.02.20 | ₩32,912 | ₩33,201 | ₩32,912 | ₩33,201 | +0.88% | 30.5만 |
|---|
| 2026.02.19 | ₩32,879 | ₩32,946 | ₩32,812 | ₩32,946 | +0.20% | 2.8만 |
|---|
| 2026.02.18 | ₩33,147 | ₩33,147 | ₩32,986 | ₩33,087 | -0.18% | 4.2만 |
|---|
| 2026.02.17 | ₩32,825 | ₩32,946 | ₩32,718 | ₩32,833 | +0.02% | 2.7만 |
|---|
| 2026.02.13 | ₩32,718 | ₩32,852 | ₩32,678 | ₩32,758 | +0.12% | 1.3만 |
|---|
| 2026.02.12 | ₩33,348 | ₩33,348 | ₩32,745 | ₩32,772 | -1.73% | 3.3만 |
|---|
| 2026.02.11 | ₩33,442 | ₩33,442 | ₩33,281 | ₩33,285 | -0.47% | 1.9만 |
|---|
| 2026.02.10 | ₩33,335 | ₩33,509 | ₩33,276 | ₩33,276 | -0.18% | 1.3만 |
|---|
| 2026.02.09 | ₩33,523 | ₩33,523 | ₩33,438 | ₩33,438 | -0.25% | 3.9천 |
|---|
| 2026.02.06 | ₩33,053 | ₩33,228 | ₩33,053 | ₩33,201 | +0.45% | 9.2천 |
|---|
| 2026.02.05 | ₩32,772 | ₩32,851 | ₩32,584 | ₩32,647 | -0.38% | 9.3천 |
|---|
| 2026.02.04 | ₩33,308 | ₩33,308 | ₩32,933 | ₩32,979 | -0.99% | 6.4천 |
|---|
| 2026.02.03 | ₩33,576 | ₩33,576 | ₩32,993 | ₩33,214 | -1.08% | 3.5만 |
|---|
| 2026.02.02 | ₩33,521 | ₩33,858 | ₩31,913 | ₩33,496 | -0.08% | 7.3천 |
|---|
| 2026.01.30 | ₩33,429 | ₩33,429 | ₩33,209 | ₩33,375 | -0.16% | 8.9천 |
|---|
| 2026.01.29 | ₩33,469 | ₩33,536 | ₩33,254 | ₩33,469 | 0.00% | 1.6만 |
|---|
| 2026.01.28 | ₩33,590 | ₩33,603 | ₩33,536 | ₩33,588 | -0.00% | 5.4천 |
|---|
| 2026.01.27 | ₩33,403 | ₩33,616 | ₩33,403 | ₩33,576 | +0.52% | 3.4천 |
|---|
| 2026.01.26 | ₩33,308 | ₩33,388 | ₩33,308 | ₩33,312 | +0.01% | 3.3천 |
|---|
| 2026.01.23 | ₩33,093 | ₩33,147 | ₩32,933 | ₩33,072 | -0.06% | 1.5만 |
|---|
| 2026.01.22 | ₩32,986 | ₩33,160 | ₩32,973 | ₩33,134 | +0.45% | 1.1만 |
|---|
| 2026.01.21 | ₩32,705 | ₩32,946 | ₩32,597 | ₩32,804 | +0.30% | 82.1만 |
|---|
| 2026.01.20 | ₩32,718 | ₩32,745 | ₩32,383 | ₩32,418 | -0.92% | 19.4만 |
|---|
| 2026.01.16 | ₩33,295 | ₩33,295 | ₩33,093 | ₩33,122 | -0.52% | 1.4만 |
|---|
| 2026.01.15 | ₩33,214 | ₩33,268 | ₩33,120 | ₩33,154 | -0.18% | 3천 |
|---|
| 2026.01.14 | ₩33,120 | ₩33,120 | ₩32,906 | ₩33,076 | -0.13% | 7.2천 |
|---|
| 2026.01.13 | ₩33,348 | ₩33,402 | ₩33,214 | ₩33,299 | -0.15% | 1.2만 |
|---|
| 2026.01.12 | ₩33,281 | ₩33,455 | ₩33,281 | ₩33,449 | +0.50% | 1.8천 |
|---|
| 2026.01.09 | ₩33,321 | ₩33,469 | ₩33,228 | ₩33,450 | +0.39% | 5.1천 |
|---|
| 2026.01.08 | ₩33,268 | ₩33,308 | ₩33,201 | ₩33,237 | -0.09% | 1.3만 |
|---|
| 2026.01.07 | ₩33,388 | ₩33,415 | ₩33,308 | ₩33,308 | -0.24% | 6.1만 |
|---|
| 2026.01.06 | ₩33,295 | ₩33,422 | ₩33,241 | ₩33,386 | +0.27% | 2.8만 |
|---|
| 2026.01.05 | ₩33,187 | ₩33,442 | ₩33,187 | ₩33,207 | +0.06% | 1.6만 |
|---|
| 2026.01.02 | ₩32,973 | ₩33,053 | ₩32,792 | ₩32,919 | -0.16% | 5.6천 |
|---|
| 2025.12.31 | ₩32,986 | ₩33,013 | ₩32,865 | ₩32,865 | -0.37% | 1.3만 |
|---|
| 2025.12.30 | ₩33,107 | ₩33,187 | ₩33,093 | ₩33,120 | +0.04% | 1.1천 |
|---|
| 2025.12.29 | ₩33,100 | ₩33,134 | ₩33,093 | ₩33,131 | +0.09% | 1.9천 |
|---|
| 2025.12.26 | ₩33,254 | ₩33,254 | ₩33,241 | ₩33,253 | -0.00% | 2.4천 |
|---|
| 2025.12.24 | ₩33,187 | ₩33,270 | ₩33,187 | ₩33,270 | +0.25% | 6.2천 |
|---|
| 2025.12.23 | ₩33,053 | ₩33,174 | ₩33,053 | ₩33,162 | +0.33% | 1.7만 |
|---|
| 2025.12.22 | ₩32,919 | ₩33,026 | ₩32,919 | ₩33,008 | +0.27% | 1.2만 |
|---|
| 2025.12.19 | ₩32,718 | ₩32,766 | ₩32,718 | ₩32,766 | +0.15% | 2.3천 |
|---|
| 2025.12.18 | ₩32,684 | ₩32,684 | ₩32,503 | ₩32,603 | -0.25% | 4.6천 |
|---|
| 2025.12.17 | ₩32,584 | ₩32,584 | ₩32,266 | ₩32,266 | -0.98% | 5.6천 |
|---|
| 2025.12.16 | ₩32,584 | ₩32,664 | ₩32,463 | ₩32,643 | +0.18% | 6.2천 |
|---|
| 2025.12.15 | ₩32,678 | ₩32,705 | ₩32,611 | ₩32,675 | -0.01% | 1.2만 |
|---|
| 2025.12.12 | ₩32,997 | ₩33,001 | ₩32,718 | ₩32,718 | -0.85% | 7.7천 |
|---|
| 2025.12.11 | ₩32,959 | ₩33,147 | ₩32,959 | ₩33,131 | +0.52% | 3.4천 |
|---|
| 2025.12.10 | ₩32,892 | ₩33,080 | ₩32,892 | ₩33,061 | +0.51% | 900 |
|---|
| 2025.12.09 | ₩32,852 | ₩32,852 | ₩32,745 | ₩32,797 | -0.17% | 1.6만 |
|---|
| 2025.12.08 | ₩32,785 | ₩32,798 | ₩32,683 | ₩32,731 | -0.16% | 6.2천 |
|---|
| 2025.12.05 | ₩32,959 | ₩32,959 | ₩32,847 | ₩32,847 | -0.34% | 4.5천 |
|---|
| 2025.12.04 | ₩32,825 | ₩32,839 | ₩32,785 | ₩32,808 | -0.05% | 3.2천 |
|---|
| 2025.12.03 | ₩32,812 | ₩32,879 | ₩32,785 | ₩32,847 | +0.11% | 7천 |
|---|
| 2025.12.02 | ₩32,852 | ₩32,880 | ₩32,758 | ₩32,820 | -0.10% | 1.3만 |
|---|
| 2025.12.01 | ₩32,713 | ₩32,852 | ₩32,713 | ₩32,753 | +0.12% | 9.7천 |
|---|
| 2025.11.28 | ₩32,839 | ₩32,879 | ₩32,839 | ₩32,871 | +0.10% | 3.5천 |
|---|
| 2025.11.26 | ₩32,651 | ₩32,839 | ₩32,651 | ₩32,812 | +0.49% | 2.6천 |
|---|
| 2025.11.25 | ₩32,207 | ₩32,542 | ₩32,207 | ₩32,542 | +1.04% | 8.8천 |
|---|
| 2025.11.24 | ₩32,195 | ₩32,249 | ₩32,195 | ₩32,249 | +0.17% | 2.9천 |
|---|
| 2025.11.21 | ₩31,350 | ₩31,887 | ₩31,337 | ₩31,614 | +0.84% | 6.1천 |
|---|
| 2025.11.20 | ₩32,477 | ₩32,477 | ₩31,390 | ₩31,396 | -3.33% | 4.6천 |
|---|
| 2025.11.19 | ₩32,141 | ₩32,141 | ₩31,806 | ₩31,935 | -0.64% | 3.1천 |
|---|
| 2025.11.18 | ₩31,860 | ₩32,048 | ₩31,659 | ₩31,860 | 0.00% | 8.9천 |
|---|
| 2025.11.17 | ₩32,396 | ₩32,396 | ₩31,954 | ₩31,999 | -1.23% | 4천 |
|---|
| 2025.11.14 | ₩32,182 | ₩32,570 | ₩32,182 | ₩32,379 | +0.61% | 1.5만 |
|---|
| 2025.11.13 | ₩32,570 | ₩32,570 | ₩32,410 | ₩32,416 | -0.47% | 8.3천 |
|---|
| 2025.11.12 | ₩33,013 | ₩33,013 | ₩32,992 | ₩32,992 | -0.06% | 2.6천 |
|---|
| 2025.11.11 | ₩32,812 | ₩33,013 | ₩32,772 | ₩32,973 | +0.49% | 2.1천 |
|---|
| 2025.11.10 | ₩32,731 | ₩32,958 | ₩32,731 | ₩32,958 | +0.69% | 2천 |
|---|
| 2025.11.07 | ₩32,159 | ₩32,352 | ₩32,007 | ₩32,352 | +0.60% | 6.3천 |
|---|
| 2025.11.06 | ₩32,503 | ₩32,503 | ₩32,302 | ₩32,343 | -0.50% | 4.2천 |
|---|
| 2025.11.05 | ₩32,671 | ₩32,825 | ₩32,671 | ₩32,776 | +0.32% | 6.6천 |
|---|
| 2025.11.04 | ₩32,718 | ₩32,758 | ₩32,513 | ₩32,513 | -0.63% | 6.9천 |
|---|
| 2025.11.03 | ₩32,786 | ₩32,919 | ₩32,786 | ₩32,869 | +0.25% | 3.4천 |
|---|
| 2025.10.31 | ₩32,718 | ₩32,879 | ₩32,718 | ₩32,825 | +0.33% | 1.5만 |
|---|
| 2025.10.30 | ₩32,946 | ₩32,946 | ₩32,758 | ₩32,758 | -0.57% | 2.3만 |
|---|
| 2025.10.29 | ₩33,134 | ₩33,147 | ₩32,959 | ₩33,036 | -0.30% | 6.8천 |
|---|
| 2025.10.28 | ₩32,933 | ₩33,040 | ₩32,933 | ₩32,996 | +0.19% | 1.1만 |
|---|
| 2025.10.27 | ₩32,812 | ₩32,892 | ₩32,746 | ₩32,879 | +0.20% | 9.6천 |
|---|
| 2025.10.24 | ₩32,463 | ₩32,548 | ₩32,463 | ₩32,491 | +0.09% | 6.6천 |
|---|
| 2025.10.23 | ₩32,021 | ₩32,215 | ₩32,021 | ₩32,215 | +0.61% | 800 |
|---|
| 2025.10.22 | ₩31,880 | ₩31,999 | ₩31,846 | ₩31,999 | +0.37% | 2.3천 |
|---|
| 2025.10.21 | ₩32,167 | ₩32,222 | ₩32,167 | ₩32,222 | +0.17% | 400 |
|---|
| 2025.10.20 | ₩32,061 | ₩32,249 | ₩32,061 | ₩32,204 | +0.45% | 1.7만 |
|---|
| 2025.10.17 | ₩31,605 | ₩31,806 | ₩31,604 | ₩31,806 | +0.64% | 3.6천 |
|---|
| 2025.10.16 | ₩32,034 | ₩32,048 | ₩31,618 | ₩31,639 | -1.23% | 4천 |
|---|
| 2025.10.15 | ₩32,168 | ₩32,168 | ₩31,699 | ₩31,860 | -0.96% | 9.2천 |
|---|
| 2025.10.14 | ₩31,444 | ₩31,940 | ₩31,397 | ₩31,797 | +1.12% | 4.8천 |
|---|
| 2025.10.13 | ₩31,754 | ₩31,833 | ₩31,739 | ₩31,807 | +0.17% | 1.2천 |
|---|
| 2025.10.10 | ₩31,900 | ₩31,900 | ₩31,287 | ₩31,287 | -1.92% | 1.7천 |
|---|