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 | ₩38,449 | ₩38,516 | ₩38,444 | ₩38,476 | +0.07% | 2.5만 |
| 2026.10.08 | ₩38,262 | ₩38,315 | ₩38,060 | ₩38,223 | -0.10% | 5만 |
| 2026.10.07 | ₩38,262 | ₩38,355 | ₩38,154 | ₩38,342 | +0.21% | 1.4만 |
| 2026.10.06 | ₩38,409 | ₩38,557 | ₩38,409 | ₩38,429 | +0.05% | 2.2만 |
| 2026.10.05 | ₩38,060 | ₩38,355 | ₩38,060 | ₩38,239 | +0.47% | 1.2만 |
| 2026.10.02 | ₩37,980 | ₩38,047 | ₩37,899 | ₩37,940 | -0.11% | 35만 |
| 2026.10.01 | ₩37,444 | ₩37,739 | ₩37,426 | ₩37,706 | +0.70% | 6천 |
| 2026.09.30 | ₩37,879 | ₩37,950 | ₩37,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,630 |
| -0.66% |
| 7.5만 |
| 2026.09.29 | ₩37,698 | ₩37,725 | ₩37,578 | ₩37,659 | -0.10% | 13.4만 |
|---|
| 2026.09.28 | ₩37,859 | ₩37,926 | ₩37,739 | ₩37,767 | -0.24% | 11.3만 |
|---|
| 2026.09.25 | ₩37,940 | ₩38,060 | ₩37,832 | ₩38,007 | +0.18% | 6.2만 |
|---|
| 2026.09.24 | ₩37,604 | ₩37,873 | ₩37,604 | ₩37,798 | +0.51% | 7.3만 |
|---|
| 2026.09.23 | ₩38,087 | ₩38,087 | ₩37,779 | ₩37,845 | -0.64% | 30.9만 |
|---|
| 2026.09.22 | ₩38,315 | ₩38,315 | ₩38,101 | ₩38,181 | -0.35% | 67만 |
|---|
| 2026.09.21 | ₩37,765 | ₩38,288 | ₩37,765 | ₩38,231 | +1.23% | 2.5만 |
|---|
| 2026.09.18 | ₩37,697 | ₩37,697 | ₩37,524 | ₩37,663 | -0.09% | 9.7천 |
|---|
| 2026.09.17 | ₩37,604 | ₩37,712 | ₩37,484 | ₩37,645 | +0.11% | 1.8만 |
|---|
| 2026.09.16 | ₩37,457 | ₩37,524 | ₩37,095 | ₩37,202 | -0.68% | 3.4만 |
|---|
| 2026.09.15 | ₩37,564 | ₩37,564 | ₩37,296 | ₩37,363 | -0.54% | 2.3만 |
|---|
| 2026.09.14 | ₩37,524 | ₩37,631 | ₩37,376 | ₩37,524 | 0.00% | 5.9만 |
|---|
| 2026.09.11 | ₩37,591 | ₩37,806 | ₩37,591 | ₩37,751 | +0.42% | 2.1만 |
|---|
| 2026.09.10 | ₩37,336 | ₩37,417 | ₩37,323 | ₩37,383 | +0.13% | 8.8만 |
|---|
| 2026.09.09 | ₩37,592 | ₩37,592 | ₩37,464 | ₩37,497 | -0.25% | 9.7만 |
|---|
| 2026.09.08 | ₩37,779 | ₩37,806 | ₩37,684 | ₩37,684 | -0.25% | 1.4만 |
|---|
| 2026.09.04 | ₩37,933 | ₩38,007 | ₩37,893 | ₩37,942 | +0.02% | 2.6만 |
|---|
| 2026.09.03 | ₩37,839 | ₩38,101 | ₩37,792 | ₩38,060 | +0.58% | 1.4만 |
|---|
| 2026.09.02 | ₩37,658 | ₩37,685 | ₩37,591 | ₩37,645 | -0.04% | 2.1만 |
|---|
| 2026.09.01 | ₩37,229 | ₩37,537 | ₩37,229 | ₩37,350 | +0.32% | 2.2만 |
|---|
| 2026.08.31 | ₩37,645 | ₩37,712 | ₩37,511 | ₩37,592 | -0.14% | 2.7만 |
|---|
| 2026.08.28 | ₩38,034 | ₩38,047 | ₩37,732 | ₩37,802 | -0.61% | 4.1만 |
|---|
| 2026.08.27 | ₩37,725 | ₩37,899 | ₩37,725 | ₩37,874 | +0.39% | 33.7만 |
|---|
| 2026.08.26 | ₩37,658 | ₩37,698 | ₩37,618 | ₩37,657 | -0.00% | 13.3만 |
|---|
| 2026.08.25 | ₩37,551 | ₩37,658 | ₩37,497 | ₩37,657 | +0.28% | 2.9만 |
|---|
| 2026.08.24 | ₩37,511 | ₩37,564 | ₩37,504 | ₩37,539 | +0.08% | 9.5천 |
|---|
| 2026.08.21 | ₩37,752 | ₩37,752 | ₩37,591 | ₩37,627 | -0.33% | 4.1만 |
|---|
| 2026.08.20 | ₩37,752 | ₩37,752 | ₩37,465 | ₩37,465 | -0.76% | 1.5만 |
|---|
| 2026.08.19 | ₩38,074 | ₩38,074 | ₩37,791 | ₩37,791 | -0.74% | 2.5만 |
|---|
| 2026.08.18 | ₩38,262 | ₩38,302 | ₩37,899 | ₩37,912 | -0.91% | 8.7만 |
|---|
| 2026.08.17 | ₩38,315 | ₩38,436 | ₩38,154 | ₩38,154 | -0.42% | 10.1만 |
|---|
| 2026.08.14 | ₩38,396 | ₩38,420 | ₩38,248 | ₩38,291 | -0.27% | 2.1만 |
|---|
| 2026.08.13 | ₩38,221 | ₩38,731 | ₩38,221 | ₩38,346 | +0.33% | 8.1만 |
|---|
| 2026.08.12 | ₩38,127 | ₩38,127 | ₩38,074 | ₩38,074 | -0.14% | 8.5천 |
|---|
| 2026.08.11 | ₩38,154 | ₩38,154 | ₩37,953 | ₩37,967 | -0.49% | 2.7만 |
|---|
| 2026.08.10 | ₩38,114 | ₩38,181 | ₩38,101 | ₩38,101 | -0.04% | 1.2만 |
|---|
| 2026.08.07 | ₩38,148 | ₩38,161 | ₩38,074 | ₩38,130 | -0.05% | 1.2만 |
|---|
| 2026.08.06 | ₩37,953 | ₩37,993 | ₩37,886 | ₩37,936 | -0.05% | 9천 |
|---|
| 2026.08.05 | ₩38,302 | ₩38,302 | ₩38,081 | ₩38,082 | -0.57% | 6.8천 |
|---|
| 2026.08.04 | ₩37,618 | ₩38,154 | ₩37,610 | ₩38,058 | +1.17% | 6.5천 |
|---|
| 2026.08.03 | ₩37,350 | ₩37,497 | ₩37,350 | ₩37,430 | +0.22% | 5.8천 |
|---|
| 2026.07.31 | ₩36,813 | ₩37,036 | ₩36,766 | ₩37,036 | +0.60% | 9.4천 |
|---|
| 2026.07.30 | ₩36,465 | ₩36,746 | ₩36,443 | ₩36,738 | +0.75% | 7.6천 |
|---|
| 2026.07.29 | ₩36,545 | ₩36,840 | ₩36,196 | ₩36,196 | -0.95% | 1.5만 |
|---|
| 2026.07.28 | ₩36,451 | ₩36,760 | ₩36,424 | ₩36,719 | +0.74% | 7.1천 |
|---|
| 2026.07.27 | ₩36,760 | ₩36,773 | ₩36,371 | ₩36,565 | -0.53% | 7.4만 |
|---|
| 2026.07.24 | ₩36,505 | ₩36,760 | ₩36,451 | ₩36,499 | -0.01% | 1.5만 |
|---|
| 2026.07.23 | ₩36,491 | ₩36,545 | ₩36,364 | ₩36,422 | -0.19% | 7.6천 |
|---|
| 2026.07.22 | ₩36,922 | ₩37,028 | ₩36,874 | ₩36,922 | 0.00% | 1.4만 |
|---|
| 2026.07.21 | ₩36,880 | ₩36,907 | ₩36,880 | ₩36,902 | +0.06% | 4.8천 |
|---|
| 2026.07.20 | ₩36,894 | ₩36,894 | ₩36,506 | ₩36,528 | -0.99% | 5.9천 |
|---|
| 2026.07.17 | ₩36,438 | ₩36,760 | ₩36,438 | ₩36,621 | +0.50% | 1.3만 |
|---|
| 2026.07.16 | ₩36,947 | ₩37,049 | ₩36,800 | ₩36,855 | -0.25% | 5.3천 |
|---|
| 2026.07.15 | ₩37,068 | ₩37,122 | ₩36,920 | ₩37,107 | +0.10% | 4.5만 |
|---|
| 2026.07.14 | ₩36,867 | ₩36,941 | ₩36,867 | ₩36,938 | +0.19% | 1.3만 |
|---|
| 2026.07.13 | ₩36,853 | ₩36,867 | ₩36,652 | ₩36,726 | -0.35% | 7.2만 |
|---|
| 2026.07.10 | ₩36,827 | ₩36,988 | ₩36,827 | ₩36,958 | +0.36% | 7.7만 |
|---|
| 2026.07.09 | ₩36,679 | ₩36,847 | ₩36,679 | ₩36,788 | +0.30% | 4.9천 |
|---|
| 2026.07.08 | ₩36,371 | ₩36,486 | ₩36,210 | ₩36,486 | +0.32% | 8.5천 |
|---|
| 2026.07.07 | ₩36,491 | ₩36,579 | ₩36,438 | ₩36,514 | +0.06% | 8.9천 |
|---|
| 2026.07.06 | ₩36,505 | ₩36,652 | ₩36,505 | ₩36,620 | +0.32% | 2.1천 |
|---|
| 2026.07.02 | ₩36,558 | ₩36,558 | ₩36,102 | ₩36,269 | -0.79% | 7.6천 |
|---|
| 2026.07.01 | ₩36,357 | ₩36,451 | ₩36,357 | ₩36,363 | +0.01% | 8.8천 |
|---|
| 2026.06.30 | ₩36,330 | ₩36,485 | ₩36,330 | ₩36,470 | +0.38% | 3만 |
|---|
| 2026.06.29 | ₩35,968 | ₩36,183 | ₩35,861 | ₩36,153 | +0.51% | 6.6천 |
|---|
| 2026.06.26 | ₩35,593 | ₩35,840 | ₩35,405 | ₩35,743 | +0.42% | 9.9천 |
|---|
| 2026.06.25 | ₩35,968 | ₩36,035 | ₩35,700 | ₩35,744 | -0.62% | 7.7천 |
|---|
| 2026.06.24 | ₩36,129 | ₩36,129 | ₩35,713 | ₩35,794 | -0.93% | 1.3만 |
|---|
| 2026.06.23 | ₩35,834 | ₩36,035 | ₩35,687 | ₩35,877 | +0.12% | 1.3만 |
|---|
| 2026.06.22 | ₩36,401 | ₩36,401 | ₩36,223 | ₩36,313 | -0.24% | 1.6만 |
|---|
| 2026.06.18 | ₩36,451 | ₩36,451 | ₩36,263 | ₩36,371 | -0.22% | 2만 |
|---|
| 2026.06.17 | ₩36,478 | ₩36,478 | ₩35,941 | ₩35,998 | -1.32% | 2.4만 |
|---|
| 2026.06.16 | ₩36,572 | ₩36,572 | ₩36,387 | ₩36,387 | -0.51% | 1.1만 |
|---|
| 2026.06.15 | ₩36,532 | ₩36,719 | ₩36,532 | ₩36,612 | +0.22% | 4천 |
|---|
| 2026.06.12 | ₩35,928 | ₩36,129 | ₩35,821 | ₩36,022 | +0.26% | 8천 |
|---|
| 2026.06.11 | ₩35,418 | ₩35,915 | ₩35,217 | ₩35,848 | +1.21% | 1만 |
|---|
| 2026.06.10 | ₩35,660 | ₩35,908 | ₩35,188 | ₩35,188 | -1.32% | 2만 |
|---|
| 2026.06.09 | ₩36,183 | ₩36,216 | ₩35,204 | ₩35,687 | -1.37% | 7.4천 |
|---|
| 2026.06.08 | ₩36,062 | ₩36,183 | ₩35,888 | ₩35,915 | -0.41% | 2만 |
|---|
| 2026.06.05 | ₩36,572 | ₩36,585 | ₩35,781 | ₩35,838 | -2.01% | 1만 |
|---|
| 2026.06.04 | ₩36,451 | ₩36,880 | ₩36,451 | ₩36,811 | +0.99% | 1.2만 |
|---|
| 2026.06.03 | ₩36,760 | ₩36,773 | ₩36,666 | ₩36,666 | -0.26% | 1.3만 |
|---|
| 2026.06.02 | ₩36,827 | ₩36,947 | ₩36,827 | ₩36,894 | +0.18% | 1.6만 |
|---|
| 2026.06.01 | ₩36,666 | ₩36,867 | ₩36,652 | ₩36,777 | +0.30% | 41.1만 |
|---|
| 2026.05.29 | ₩36,679 | ₩36,679 | ₩36,572 | ₩36,644 | -0.10% | 4.5만 |
|---|
| 2026.05.28 | ₩36,478 | ₩36,532 | ₩36,395 | ₩36,509 | +0.08% | 1.4만 |
|---|
| 2026.05.27 | ₩36,451 | ₩36,451 | ₩36,250 | ₩36,317 | -0.37% | 3.7천 |
|---|
| 2026.05.26 | ₩36,304 | ₩36,404 | ₩36,250 | ₩36,344 | +0.11% | 1.7만 |
|---|
| 2026.05.22 | ₩36,035 | ₩36,169 | ₩35,995 | ₩36,061 | +0.07% | 2.6만 |
|---|
| 2026.05.21 | ₩35,680 | ₩35,888 | ₩35,660 | ₩35,861 | +0.51% | 1.5만 |
|---|
| 2026.05.20 | ₩35,566 | ₩35,865 | ₩35,566 | ₩35,865 | +0.84% | 1.2만 |
|---|
| 2026.05.19 | ₩35,512 | ₩35,633 | ₩35,476 | ₩35,476 | -0.10% | 1.7만 |
|---|
| 2026.05.18 | ₩35,700 | ₩35,700 | ₩35,539 | ₩35,693 | -0.02% | 6.3천 |
|---|
| 2026.05.15 | ₩35,995 | ₩35,995 | ₩35,794 | ₩35,821 | -0.48% | 7.9천 |
|---|
| 2026.05.14 | ₩36,116 | ₩36,277 | ₩36,116 | ₩36,258 | +0.39% | 2.2만 |
|---|
| 2026.05.13 | ₩35,740 | ₩36,022 | ₩35,740 | ₩35,976 | +0.66% | 7.8천 |
|---|
| 2026.05.12 | ₩35,553 | ₩35,731 | ₩35,445 | ₩35,731 | +0.50% | 1.4만 |
|---|
| 2026.05.11 | ₩35,660 | ₩35,848 | ₩35,660 | ₩35,754 | +0.26% | 5.2만 |
|---|
| 2026.05.08 | ₩35,553 | ₩35,700 | ₩35,553 | ₩35,692 | +0.39% | 2.6만 |
|---|
| 2026.05.07 | ₩35,582 | ₩35,593 | ₩35,392 | ₩35,405 | -0.50% | 4.5천 |
|---|
| 2026.05.06 | ₩35,445 | ₩35,634 | ₩35,432 | ₩35,634 | +0.53% | 4.7천 |
|---|
| 2026.05.05 | ₩35,003 | ₩35,190 | ₩35,003 | ₩35,119 | +0.33% | 5.9천 |
|---|
| 2026.05.04 | ₩34,922 | ₩34,922 | ₩34,721 | ₩34,855 | -0.19% | 8.6천 |
|---|
| 2026.05.01 | ₩35,137 | ₩35,137 | ₩34,961 | ₩34,961 | -0.50% | 7.5천 |
|---|
| 2026.04.30 | ₩34,627 | ₩34,936 | ₩34,513 | ₩34,909 | +0.81% | 3만 |
|---|
| 2026.04.29 | ₩34,466 | ₩34,480 | ₩34,319 | ₩34,441 | -0.07% | 2.7만 |
|---|
| 2026.04.28 | ₩34,466 | ₩34,520 | ₩34,359 | ₩34,505 | +0.11% | 2.2만 |
|---|
| 2026.04.27 | ₩34,547 | ₩34,681 | ₩34,547 | ₩34,673 | +0.36% | 6.3천 |
|---|
| 2026.04.24 | ₩34,411 | ₩34,614 | ₩34,372 | ₩34,567 | +0.45% | 1.6만 |
|---|
| 2026.04.23 | ₩34,454 | ₩34,520 | ₩34,091 | ₩34,372 | -0.24% | 1.3만 |
|---|
| 2026.04.22 | ₩34,346 | ₩34,413 | ₩34,305 | ₩34,386 | +0.12% | 2.8만 |
|---|
| 2026.04.21 | ₩34,319 | ₩34,466 | ₩34,104 | ₩34,104 | -0.63% | 1.5만 |
|---|
| 2026.04.20 | ₩34,359 | ₩34,359 | ₩34,265 | ₩34,304 | -0.16% | 1.3만 |
|---|
| 2026.04.17 | ₩34,211 | ₩34,533 | ₩34,211 | ₩34,413 | +0.59% | 1만 |
|---|
| 2026.04.16 | ₩33,890 | ₩33,957 | ₩33,843 | ₩33,957 | +0.20% | 2.9만 |
|---|
| 2026.04.15 | ₩33,796 | ₩33,930 | ₩33,662 | ₩33,916 | +0.36% | 1.9만 |
|---|
| 2026.04.14 | ₩33,286 | ₩33,675 | ₩33,286 | ₩33,554 | +0.81% | 8천 |
|---|
| 2026.04.13 | ₩32,937 | ₩33,275 | ₩32,924 | ₩33,275 | +1.03% | 1.6만 |
|---|
| 2026.04.10 | ₩33,039 | ₩33,072 | ₩32,964 | ₩33,018 | -0.06% | 1.1만 |
|---|
| 2026.04.09 | ₩32,803 | ₩33,058 | ₩32,783 | ₩33,018 | +0.65% | 1.1만 |
|---|
| 2026.04.08 | ₩32,830 | ₩32,830 | ₩32,736 | ₩32,830 | 0.00% | 7.7천 |
|---|
| 2026.04.07 | ₩31,650 | ₩31,952 | ₩31,637 | ₩31,952 | +0.95% | 1.4만 |
|---|
| 2026.04.06 | ₩31,878 | ₩31,945 | ₩31,858 | ₩31,913 | +0.11% | 1.4만 |
|---|
| 2026.04.02 | ₩31,395 | ₩31,851 | ₩31,395 | ₩31,796 | +1.28% | 1.2만 |
|---|
| 2026.04.01 | ₩31,650 | ₩31,918 | ₩31,650 | ₩31,795 | +0.46% | 3.6만 |
|---|
| 2026.03.31 | ₩30,872 | ₩31,502 | ₩30,872 | ₩31,502 | +2.04% | 1.8만 |
|---|
| 2026.03.30 | ₩30,953 | ₩30,953 | ₩30,456 | ₩30,574 | -1.22% | 122.2만 |
|---|
| 2026.03.27 | ₩31,114 | ₩31,114 | ₩30,658 | ₩30,751 | -1.16% | 2.6만 |
|---|
| 2026.03.26 | ₩31,596 | ₩31,596 | ₩31,229 | ₩31,229 | -1.16% | 1만 |
|---|
| 2026.03.25 | ₩31,932 | ₩31,958 | ₩31,704 | ₩31,771 | -0.50% | 17.3만 |
|---|
| 2026.03.24 | ₩31,489 | ₩31,804 | ₩31,489 | ₩31,623 | +0.43% | 4.9만 |
|---|
| 2026.03.23 | ₩31,704 | ₩31,932 | ₩31,704 | ₩31,704 | 0.00% | 27.1만 |
|---|
| 2026.03.20 | ₩31,489 | ₩31,489 | ₩31,181 | ₩31,288 | -0.64% | 1.1만 |
|---|
| 2026.03.19 | ₩31,717 | ₩31,905 | ₩31,583 | ₩31,763 | +0.14% | 4.5만 |
|---|
| 2026.03.18 | ₩32,227 | ₩32,227 | ₩31,851 | ₩31,851 | -1.17% | 3.2만 |
|---|
| 2026.03.17 | ₩32,414 | ₩32,414 | ₩32,253 | ₩32,255 | -0.49% | 3.8만 |
|---|
| 2026.03.16 | ₩32,066 | ₩32,267 | ₩32,066 | ₩32,158 | +0.29% | 9.6만 |
|---|
| 2026.03.13 | ₩32,160 | ₩32,160 | ₩31,784 | ₩31,811 | -1.08% | 1.6만 |
|---|
| 2026.03.12 | ₩32,240 | ₩32,253 | ₩32,052 | ₩32,066 | -0.54% | 3.1만 |
|---|
| 2026.03.11 | ₩32,367 | ₩32,468 | ₩32,355 | ₩32,468 | +0.31% | 1.6만 |
|---|
| 2026.03.10 | ₩32,709 | ₩32,750 | ₩32,428 | ₩32,495 | -0.66% | 2.4만 |
|---|
| 2026.03.09 | ₩31,999 | ₩32,562 | ₩31,797 | ₩32,535 | +1.68% | 2.9만 |
|---|
| 2026.03.06 | ₩32,321 | ₩32,401 | ₩32,213 | ₩32,253 | -0.21% | 5.4만 |
|---|
| 2026.03.05 | ₩33,487 | ₩33,487 | ₩32,441 | ₩32,701 | -2.35% | 1.8만 |
|---|
| 2026.03.04 | ₩32,857 | ₩32,991 | ₩32,857 | ₩32,951 | +0.29% | 3.5만 |
|---|
| 2026.03.03 | ₩32,522 | ₩32,736 | ₩32,321 | ₩32,661 | +0.43% | 3.2만 |
|---|
| 2026.03.02 | ₩32,951 | ₩33,098 | ₩32,508 | ₩32,978 | +0.08% | 3.4만 |
|---|
| 2026.02.27 | ₩32,937 | ₩32,964 | ₩32,810 | ₩32,932 | -0.02% | 2.5만 |
|---|
| 2026.02.26 | ₩33,072 | ₩33,206 | ₩33,039 | ₩33,199 | +0.39% | 7.1만 |
|---|
| 2026.02.25 | ₩33,393 | ₩33,474 | ₩33,393 | ₩33,435 | +0.12% | 3.6만 |
|---|
| 2026.02.24 | ₩33,085 | ₩33,192 | ₩33,085 | ₩33,157 | +0.22% | 2.2만 |
|---|
| 2026.02.23 | ₩33,072 | ₩33,165 | ₩32,723 | ₩32,803 | -0.81% | 25.7만 |
|---|
| 2026.02.20 | ₩32,917 | ₩33,206 | ₩32,917 | ₩33,206 | +0.88% | 30.5만 |
|---|
| 2026.02.19 | ₩32,884 | ₩32,951 | ₩32,817 | ₩32,951 | +0.20% | 2.8만 |
|---|
| 2026.02.18 | ₩33,152 | ₩33,152 | ₩32,991 | ₩33,092 | -0.18% | 4.2만 |
|---|
| 2026.02.17 | ₩32,830 | ₩32,951 | ₩32,723 | ₩32,838 | +0.02% | 2.7만 |
|---|
| 2026.02.13 | ₩32,723 | ₩32,857 | ₩32,683 | ₩32,763 | +0.12% | 1.3만 |
|---|
| 2026.02.12 | ₩33,353 | ₩33,353 | ₩32,750 | ₩32,776 | -1.73% | 3.3만 |
|---|
| 2026.02.11 | ₩33,447 | ₩33,447 | ₩33,286 | ₩33,290 | -0.47% | 1.9만 |
|---|
| 2026.02.10 | ₩33,340 | ₩33,514 | ₩33,281 | ₩33,281 | -0.18% | 1.3만 |
|---|
| 2026.02.09 | ₩33,528 | ₩33,528 | ₩33,443 | ₩33,443 | -0.25% | 3.9천 |
|---|
| 2026.02.06 | ₩33,058 | ₩33,232 | ₩33,058 | ₩33,206 | +0.45% | 9.2천 |
|---|
| 2026.02.05 | ₩32,776 | ₩32,856 | ₩32,589 | ₩32,652 | -0.38% | 9.3천 |
|---|
| 2026.02.04 | ₩33,313 | ₩33,313 | ₩32,937 | ₩32,984 | -0.99% | 6.4천 |
|---|
| 2026.02.03 | ₩33,581 | ₩33,581 | ₩32,998 | ₩33,219 | -1.08% | 3.5만 |
|---|
| 2026.02.02 | ₩33,526 | ₩33,863 | ₩31,918 | ₩33,501 | -0.08% | 7.3천 |
|---|
| 2026.01.30 | ₩33,434 | ₩33,434 | ₩33,214 | ₩33,380 | -0.16% | 8.9천 |
|---|
| 2026.01.29 | ₩33,474 | ₩33,541 | ₩33,259 | ₩33,474 | 0.00% | 1.6만 |
|---|
| 2026.01.28 | ₩33,595 | ₩33,608 | ₩33,541 | ₩33,593 | -0.00% | 5.4천 |
|---|
| 2026.01.27 | ₩33,408 | ₩33,621 | ₩33,408 | ₩33,581 | +0.52% | 3.4천 |
|---|
| 2026.01.26 | ₩33,313 | ₩33,393 | ₩33,313 | ₩33,317 | +0.01% | 3.3천 |
|---|
| 2026.01.23 | ₩33,098 | ₩33,152 | ₩32,937 | ₩33,077 | -0.06% | 1.5만 |
|---|
| 2026.01.22 | ₩32,991 | ₩33,165 | ₩32,978 | ₩33,139 | +0.45% | 1.1만 |
|---|
| 2026.01.21 | ₩32,709 | ₩32,951 | ₩32,602 | ₩32,809 | +0.30% | 82.1만 |
|---|
| 2026.01.20 | ₩32,723 | ₩32,750 | ₩32,388 | ₩32,422 | -0.92% | 19.4만 |
|---|
| 2026.01.16 | ₩33,300 | ₩33,300 | ₩33,098 | ₩33,127 | -0.52% | 1.4만 |
|---|
| 2026.01.15 | ₩33,219 | ₩33,273 | ₩33,125 | ₩33,159 | -0.18% | 3천 |
|---|
| 2026.01.14 | ₩33,125 | ₩33,125 | ₩32,911 | ₩33,081 | -0.13% | 7.2천 |
|---|
| 2026.01.13 | ₩33,353 | ₩33,407 | ₩33,219 | ₩33,304 | -0.15% | 1.2만 |
|---|
| 2026.01.12 | ₩33,286 | ₩33,460 | ₩33,286 | ₩33,454 | +0.50% | 1.8천 |
|---|
| 2026.01.09 | ₩33,326 | ₩33,474 | ₩33,232 | ₩33,455 | +0.39% | 5.1천 |
|---|
| 2026.01.08 | ₩33,273 | ₩33,313 | ₩33,206 | ₩33,242 | -0.09% | 1.3만 |
|---|
| 2026.01.07 | ₩33,393 | ₩33,420 | ₩33,313 | ₩33,313 | -0.24% | 6.1만 |
|---|
| 2026.01.06 | ₩33,300 | ₩33,427 | ₩33,246 | ₩33,391 | +0.27% | 2.8만 |
|---|
| 2026.01.05 | ₩33,192 | ₩33,447 | ₩33,192 | ₩33,212 | +0.06% | 1.6만 |
|---|
| 2026.01.02 | ₩32,978 | ₩33,058 | ₩32,797 | ₩32,924 | -0.16% | 5.6천 |
|---|
| 2025.12.31 | ₩32,991 | ₩33,018 | ₩32,870 | ₩32,870 | -0.37% | 1.3만 |
|---|
| 2025.12.30 | ₩33,112 | ₩33,192 | ₩33,098 | ₩33,125 | +0.04% | 1.1천 |
|---|
| 2025.12.29 | ₩33,105 | ₩33,139 | ₩33,098 | ₩33,136 | +0.09% | 1.9천 |
|---|
| 2025.12.26 | ₩33,259 | ₩33,259 | ₩33,246 | ₩33,258 | -0.00% | 2.4천 |
|---|
| 2025.12.24 | ₩33,192 | ₩33,275 | ₩33,192 | ₩33,275 | +0.25% | 6.2천 |
|---|
| 2025.12.23 | ₩33,058 | ₩33,179 | ₩33,058 | ₩33,167 | +0.33% | 1.7만 |
|---|
| 2025.12.22 | ₩32,924 | ₩33,031 | ₩32,924 | ₩33,013 | +0.27% | 1.2만 |
|---|
| 2025.12.19 | ₩32,723 | ₩32,771 | ₩32,723 | ₩32,771 | +0.15% | 2.3천 |
|---|
| 2025.12.18 | ₩32,689 | ₩32,689 | ₩32,508 | ₩32,608 | -0.25% | 4.6천 |
|---|
| 2025.12.17 | ₩32,589 | ₩32,589 | ₩32,271 | ₩32,271 | -0.98% | 5.6천 |
|---|
| 2025.12.16 | ₩32,589 | ₩32,669 | ₩32,468 | ₩32,648 | +0.18% | 6.2천 |
|---|
| 2025.12.15 | ₩32,683 | ₩32,709 | ₩32,616 | ₩32,680 | -0.01% | 1.2만 |
|---|
| 2025.12.12 | ₩33,002 | ₩33,006 | ₩32,723 | ₩32,723 | -0.85% | 7.7천 |
|---|
| 2025.12.11 | ₩32,964 | ₩33,152 | ₩32,964 | ₩33,136 | +0.52% | 3.4천 |
|---|
| 2025.12.10 | ₩32,897 | ₩33,085 | ₩32,897 | ₩33,066 | +0.51% | 900 |
|---|
| 2025.12.09 | ₩32,857 | ₩32,857 | ₩32,750 | ₩32,802 | -0.17% | 1.6만 |
|---|
| 2025.12.08 | ₩32,790 | ₩32,803 | ₩32,688 | ₩32,736 | -0.16% | 6.2천 |
|---|
| 2025.12.05 | ₩32,964 | ₩32,964 | ₩32,852 | ₩32,852 | -0.34% | 4.5천 |
|---|
| 2025.12.04 | ₩32,830 | ₩32,844 | ₩32,790 | ₩32,813 | -0.05% | 3.2천 |
|---|
| 2025.12.03 | ₩32,817 | ₩32,884 | ₩32,790 | ₩32,852 | +0.11% | 7천 |
|---|
| 2025.12.02 | ₩32,857 | ₩32,885 | ₩32,763 | ₩32,825 | -0.10% | 1.3만 |
|---|
| 2025.12.01 | ₩32,717 | ₩32,857 | ₩32,717 | ₩32,758 | +0.12% | 9.7천 |
|---|
| 2025.11.28 | ₩32,844 | ₩32,884 | ₩32,844 | ₩32,876 | +0.10% | 3.5천 |
|---|
| 2025.11.26 | ₩32,656 | ₩32,844 | ₩32,656 | ₩32,817 | +0.49% | 2.6천 |
|---|
| 2025.11.25 | ₩32,212 | ₩32,547 | ₩32,212 | ₩32,547 | +1.04% | 8.8천 |
|---|
| 2025.11.24 | ₩32,200 | ₩32,253 | ₩32,200 | ₩32,253 | +0.17% | 2.9천 |
|---|
| 2025.11.21 | ₩31,355 | ₩31,891 | ₩31,342 | ₩31,619 | +0.84% | 6.1천 |
|---|
| 2025.11.20 | ₩32,481 | ₩32,481 | ₩31,395 | ₩31,401 | -3.33% | 4.6천 |
|---|
| 2025.11.19 | ₩32,146 | ₩32,146 | ₩31,811 | ₩31,940 | -0.64% | 3.1천 |
|---|
| 2025.11.18 | ₩31,865 | ₩32,052 | ₩31,663 | ₩31,865 | 0.00% | 8.9천 |
|---|
| 2025.11.17 | ₩32,401 | ₩32,401 | ₩31,958 | ₩32,004 | -1.23% | 4천 |
|---|
| 2025.11.14 | ₩32,186 | ₩32,575 | ₩32,186 | ₩32,384 | +0.61% | 1.5만 |
|---|
| 2025.11.13 | ₩32,575 | ₩32,575 | ₩32,414 | ₩32,421 | -0.47% | 8.3천 |
|---|
| 2025.11.12 | ₩33,018 | ₩33,018 | ₩32,996 | ₩32,996 | -0.06% | 2.6천 |
|---|
| 2025.11.11 | ₩32,817 | ₩33,018 | ₩32,776 | ₩32,978 | +0.49% | 2.1천 |
|---|
| 2025.11.10 | ₩32,736 | ₩32,963 | ₩32,736 | ₩32,963 | +0.69% | 2천 |
|---|
| 2025.11.07 | ₩32,164 | ₩32,357 | ₩32,012 | ₩32,357 | +0.60% | 6.3천 |
|---|
| 2025.11.06 | ₩32,508 | ₩32,508 | ₩32,307 | ₩32,347 | -0.50% | 4.2천 |
|---|
| 2025.11.05 | ₩32,676 | ₩32,830 | ₩32,676 | ₩32,781 | +0.32% | 6.6천 |
|---|
| 2025.11.04 | ₩32,723 | ₩32,763 | ₩32,518 | ₩32,518 | -0.63% | 6.9천 |
|---|
| 2025.11.03 | ₩32,791 | ₩32,924 | ₩32,791 | ₩32,874 | +0.25% | 3.4천 |
|---|
| 2025.10.31 | ₩32,723 | ₩32,884 | ₩32,723 | ₩32,830 | +0.33% | 1.5만 |
|---|
| 2025.10.30 | ₩32,951 | ₩32,951 | ₩32,763 | ₩32,763 | -0.57% | 2.3만 |
|---|
| 2025.10.29 | ₩33,139 | ₩33,152 | ₩32,964 | ₩33,041 | -0.30% | 6.8천 |
|---|
| 2025.10.28 | ₩32,937 | ₩33,045 | ₩32,937 | ₩33,000 | +0.19% | 1.1만 |
|---|
| 2025.10.27 | ₩32,817 | ₩32,897 | ₩32,751 | ₩32,884 | +0.20% | 9.6천 |
|---|
| 2025.10.24 | ₩32,468 | ₩32,553 | ₩32,468 | ₩32,496 | +0.09% | 6.6천 |
|---|
| 2025.10.23 | ₩32,025 | ₩32,220 | ₩32,025 | ₩32,220 | +0.61% | 800 |
|---|
| 2025.10.22 | ₩31,885 | ₩32,004 | ₩31,851 | ₩32,004 | +0.37% | 2.3천 |
|---|
| 2025.10.21 | ₩32,172 | ₩32,227 | ₩32,172 | ₩32,227 | +0.17% | 400 |
|---|
| 2025.10.20 | ₩32,066 | ₩32,253 | ₩32,066 | ₩32,209 | +0.45% | 1.7만 |
|---|
| 2025.10.17 | ₩31,610 | ₩31,811 | ₩31,608 | ₩31,811 | +0.64% | 3.6천 |
|---|
| 2025.10.16 | ₩32,039 | ₩32,052 | ₩31,623 | ₩31,643 | -1.23% | 4천 |
|---|
| 2025.10.15 | ₩32,173 | ₩32,173 | ₩31,704 | ₩31,865 | -0.96% | 9.2천 |
|---|
| 2025.10.14 | ₩31,449 | ₩31,945 | ₩31,402 | ₩31,802 | +1.12% | 4.8천 |
|---|
| 2025.10.13 | ₩31,759 | ₩31,838 | ₩31,744 | ₩31,812 | +0.17% | 1.2천 |
|---|
| 2025.10.10 | ₩31,905 | ₩31,905 | ₩31,292 | ₩31,292 | -1.92% | 1.7천 |
|---|