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 | ₩38,418 | ₩38,485 | ₩38,413 | ₩38,445 | +0.07% | 2.5만 |
| 2026.10.08 | ₩38,231 | ₩38,284 | ₩38,030 | ₩38,192 | -0.10% | 5만 |
| 2026.10.07 | ₩38,231 | ₩38,325 | ₩38,124 | ₩38,311 | +0.21% | 1.4만 |
| 2026.10.06 | ₩38,378 | ₩38,526 | ₩38,378 | ₩38,398 | +0.05% | 2.2만 |
| 2026.10.05 | ₩38,030 | ₩38,325 | ₩38,030 | ₩38,208 | +0.47% | 1.2만 |
| 2026.10.02 | ₩37,949 | ₩38,016 | ₩37,869 | ₩37,909 | -0.11% | 35만 |
| 2026.10.01 | ₩37,413 | ₩37,708 | ₩37,396 | ₩37,676 | +0.70% | 6천 |
| 2026.09.30 | ₩37,849 | ₩37,920 | ₩37,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,600 |
| -0.66% |
| 7.5만 |
| 2026.09.29 | ₩37,668 | ₩37,695 | ₩37,547 | ₩37,629 | -0.10% | 13.4만 |
|---|
| 2026.09.28 | ₩37,829 | ₩37,896 | ₩37,708 | ₩37,736 | -0.24% | 11.3만 |
|---|
| 2026.09.25 | ₩37,909 | ₩38,030 | ₩37,802 | ₩37,976 | +0.18% | 6.2만 |
|---|
| 2026.09.24 | ₩37,574 | ₩37,842 | ₩37,574 | ₩37,767 | +0.51% | 7.3만 |
|---|
| 2026.09.23 | ₩38,057 | ₩38,057 | ₩37,748 | ₩37,814 | -0.64% | 30.9만 |
|---|
| 2026.09.22 | ₩38,284 | ₩38,284 | ₩38,070 | ₩38,150 | -0.35% | 67만 |
|---|
| 2026.09.21 | ₩37,735 | ₩38,258 | ₩37,735 | ₩38,200 | +1.23% | 2.5만 |
|---|
| 2026.09.18 | ₩37,667 | ₩37,667 | ₩37,494 | ₩37,633 | -0.09% | 9.7천 |
|---|
| 2026.09.17 | ₩37,574 | ₩37,681 | ₩37,454 | ₩37,614 | +0.11% | 1.8만 |
|---|
| 2026.09.16 | ₩37,427 | ₩37,494 | ₩37,065 | ₩37,172 | -0.68% | 3.4만 |
|---|
| 2026.09.15 | ₩37,534 | ₩37,534 | ₩37,266 | ₩37,333 | -0.54% | 2.3만 |
|---|
| 2026.09.14 | ₩37,494 | ₩37,601 | ₩37,346 | ₩37,494 | 0.00% | 5.9만 |
|---|
| 2026.09.11 | ₩37,561 | ₩37,775 | ₩37,561 | ₩37,720 | +0.42% | 2.1만 |
|---|
| 2026.09.10 | ₩37,306 | ₩37,387 | ₩37,293 | ₩37,353 | +0.13% | 8.8만 |
|---|
| 2026.09.09 | ₩37,562 | ₩37,562 | ₩37,433 | ₩37,467 | -0.25% | 9.7만 |
|---|
| 2026.09.08 | ₩37,748 | ₩37,775 | ₩37,653 | ₩37,653 | -0.25% | 1.4만 |
|---|
| 2026.09.04 | ₩37,902 | ₩37,976 | ₩37,862 | ₩37,912 | +0.02% | 2.6만 |
|---|
| 2026.09.03 | ₩37,809 | ₩38,070 | ₩37,762 | ₩38,030 | +0.58% | 1.4만 |
|---|
| 2026.09.02 | ₩37,628 | ₩37,655 | ₩37,561 | ₩37,614 | -0.04% | 2.1만 |
|---|
| 2026.09.01 | ₩37,199 | ₩37,507 | ₩37,199 | ₩37,320 | +0.32% | 2.2만 |
|---|
| 2026.08.31 | ₩37,614 | ₩37,681 | ₩37,480 | ₩37,562 | -0.14% | 2.7만 |
|---|
| 2026.08.28 | ₩38,003 | ₩38,016 | ₩37,701 | ₩37,771 | -0.61% | 4.1만 |
|---|
| 2026.08.27 | ₩37,695 | ₩37,869 | ₩37,695 | ₩37,844 | +0.39% | 33.7만 |
|---|
| 2026.08.26 | ₩37,628 | ₩37,668 | ₩37,588 | ₩37,626 | -0.00% | 13.3만 |
|---|
| 2026.08.25 | ₩37,521 | ₩37,628 | ₩37,467 | ₩37,626 | +0.28% | 2.9만 |
|---|
| 2026.08.24 | ₩37,480 | ₩37,534 | ₩37,474 | ₩37,508 | +0.08% | 9.5천 |
|---|
| 2026.08.21 | ₩37,722 | ₩37,722 | ₩37,561 | ₩37,597 | -0.33% | 4.1만 |
|---|
| 2026.08.20 | ₩37,722 | ₩37,722 | ₩37,435 | ₩37,435 | -0.76% | 1.5만 |
|---|
| 2026.08.19 | ₩38,043 | ₩38,043 | ₩37,760 | ₩37,760 | -0.74% | 2.5만 |
|---|
| 2026.08.18 | ₩38,231 | ₩38,271 | ₩37,869 | ₩37,881 | -0.91% | 8.7만 |
|---|
| 2026.08.17 | ₩38,284 | ₩38,405 | ₩38,124 | ₩38,124 | -0.42% | 10.1만 |
|---|
| 2026.08.14 | ₩38,365 | ₩38,389 | ₩38,217 | ₩38,260 | -0.27% | 2.1만 |
|---|
| 2026.08.13 | ₩38,191 | ₩38,700 | ₩38,191 | ₩38,315 | +0.33% | 8.1만 |
|---|
| 2026.08.12 | ₩38,097 | ₩38,097 | ₩38,043 | ₩38,043 | -0.14% | 8.5천 |
|---|
| 2026.08.11 | ₩38,124 | ₩38,124 | ₩37,923 | ₩37,936 | -0.49% | 2.7만 |
|---|
| 2026.08.10 | ₩38,083 | ₩38,150 | ₩38,070 | ₩38,070 | -0.04% | 1.2만 |
|---|
| 2026.08.07 | ₩38,117 | ₩38,130 | ₩38,043 | ₩38,099 | -0.05% | 1.2만 |
|---|
| 2026.08.06 | ₩37,923 | ₩37,963 | ₩37,856 | ₩37,905 | -0.05% | 9천 |
|---|
| 2026.08.05 | ₩38,271 | ₩38,271 | ₩38,050 | ₩38,051 | -0.57% | 6.8천 |
|---|
| 2026.08.04 | ₩37,588 | ₩38,124 | ₩37,580 | ₩38,027 | +1.17% | 6.5천 |
|---|
| 2026.08.03 | ₩37,320 | ₩37,467 | ₩37,320 | ₩37,400 | +0.22% | 5.8천 |
|---|
| 2026.07.31 | ₩36,784 | ₩37,006 | ₩36,737 | ₩37,006 | +0.60% | 9.4천 |
|---|
| 2026.07.30 | ₩36,435 | ₩36,717 | ₩36,414 | ₩36,709 | +0.75% | 7.6천 |
|---|
| 2026.07.29 | ₩36,516 | ₩36,810 | ₩36,167 | ₩36,167 | -0.95% | 1.5만 |
|---|
| 2026.07.28 | ₩36,422 | ₩36,730 | ₩36,395 | ₩36,690 | +0.74% | 7.1천 |
|---|
| 2026.07.27 | ₩36,730 | ₩36,743 | ₩36,341 | ₩36,536 | -0.53% | 7.4만 |
|---|
| 2026.07.24 | ₩36,475 | ₩36,730 | ₩36,422 | ₩36,470 | -0.01% | 1.5만 |
|---|
| 2026.07.23 | ₩36,462 | ₩36,516 | ₩36,335 | ₩36,392 | -0.19% | 7.6천 |
|---|
| 2026.07.22 | ₩36,892 | ₩36,998 | ₩36,844 | ₩36,892 | 0.00% | 1.4만 |
|---|
| 2026.07.21 | ₩36,851 | ₩36,877 | ₩36,851 | ₩36,872 | +0.06% | 4.8천 |
|---|
| 2026.07.20 | ₩36,864 | ₩36,864 | ₩36,477 | ₩36,498 | -0.99% | 5.9천 |
|---|
| 2026.07.17 | ₩36,408 | ₩36,730 | ₩36,408 | ₩36,592 | +0.50% | 1.3만 |
|---|
| 2026.07.16 | ₩36,918 | ₩37,019 | ₩36,770 | ₩36,825 | -0.25% | 5.3천 |
|---|
| 2026.07.15 | ₩37,038 | ₩37,092 | ₩36,891 | ₩37,077 | +0.10% | 4.5만 |
|---|
| 2026.07.14 | ₩36,837 | ₩36,911 | ₩36,837 | ₩36,908 | +0.19% | 1.3만 |
|---|
| 2026.07.13 | ₩36,824 | ₩36,837 | ₩36,623 | ₩36,696 | -0.35% | 7.2만 |
|---|
| 2026.07.10 | ₩36,797 | ₩36,958 | ₩36,797 | ₩36,928 | +0.36% | 7.7만 |
|---|
| 2026.07.09 | ₩36,650 | ₩36,817 | ₩36,650 | ₩36,758 | +0.30% | 4.9천 |
|---|
| 2026.07.08 | ₩36,341 | ₩36,457 | ₩36,181 | ₩36,457 | +0.32% | 8.5천 |
|---|
| 2026.07.07 | ₩36,462 | ₩36,549 | ₩36,408 | ₩36,485 | +0.06% | 8.9천 |
|---|
| 2026.07.06 | ₩36,475 | ₩36,623 | ₩36,475 | ₩36,591 | +0.32% | 2.1천 |
|---|
| 2026.07.02 | ₩36,529 | ₩36,529 | ₩36,073 | ₩36,240 | -0.79% | 7.6천 |
|---|
| 2026.07.01 | ₩36,328 | ₩36,422 | ₩36,328 | ₩36,333 | +0.01% | 8.8천 |
|---|
| 2026.06.30 | ₩36,301 | ₩36,455 | ₩36,301 | ₩36,441 | +0.38% | 3만 |
|---|
| 2026.06.29 | ₩35,939 | ₩36,154 | ₩35,832 | ₩36,124 | +0.51% | 6.6천 |
|---|
| 2026.06.26 | ₩35,564 | ₩35,811 | ₩35,377 | ₩35,714 | +0.42% | 9.9천 |
|---|
| 2026.06.25 | ₩35,939 | ₩36,006 | ₩35,671 | ₩35,716 | -0.62% | 7.7천 |
|---|
| 2026.06.24 | ₩36,100 | ₩36,100 | ₩35,685 | ₩35,765 | -0.93% | 1.3만 |
|---|
| 2026.06.23 | ₩35,805 | ₩36,006 | ₩35,658 | ₩35,848 | +0.12% | 1.3만 |
|---|
| 2026.06.22 | ₩36,372 | ₩36,372 | ₩36,194 | ₩36,284 | -0.24% | 1.6만 |
|---|
| 2026.06.18 | ₩36,422 | ₩36,422 | ₩36,234 | ₩36,341 | -0.22% | 2만 |
|---|
| 2026.06.17 | ₩36,449 | ₩36,449 | ₩35,913 | ₩35,969 | -1.32% | 2.4만 |
|---|
| 2026.06.16 | ₩36,542 | ₩36,542 | ₩36,357 | ₩36,357 | -0.51% | 1.1만 |
|---|
| 2026.06.15 | ₩36,502 | ₩36,690 | ₩36,502 | ₩36,583 | +0.22% | 4천 |
|---|
| 2026.06.12 | ₩35,899 | ₩36,100 | ₩35,792 | ₩35,993 | +0.26% | 8천 |
|---|
| 2026.06.11 | ₩35,390 | ₩35,886 | ₩35,189 | ₩35,819 | +1.21% | 1만 |
|---|
| 2026.06.10 | ₩35,631 | ₩35,879 | ₩35,159 | ₩35,159 | -1.32% | 2만 |
|---|
| 2026.06.09 | ₩36,154 | ₩36,187 | ₩35,176 | ₩35,658 | -1.37% | 7.4천 |
|---|
| 2026.06.08 | ₩36,033 | ₩36,154 | ₩35,859 | ₩35,886 | -0.41% | 2만 |
|---|
| 2026.06.05 | ₩36,542 | ₩36,556 | ₩35,752 | ₩35,809 | -2.01% | 1만 |
|---|
| 2026.06.04 | ₩36,422 | ₩36,851 | ₩36,422 | ₩36,781 | +0.99% | 1.2만 |
|---|
| 2026.06.03 | ₩36,730 | ₩36,743 | ₩36,636 | ₩36,636 | -0.26% | 1.3만 |
|---|
| 2026.06.02 | ₩36,797 | ₩36,918 | ₩36,797 | ₩36,864 | +0.18% | 1.6만 |
|---|
| 2026.06.01 | ₩36,636 | ₩36,837 | ₩36,623 | ₩36,747 | +0.30% | 41.1만 |
|---|
| 2026.05.29 | ₩36,650 | ₩36,650 | ₩36,542 | ₩36,615 | -0.10% | 4.5만 |
|---|
| 2026.05.28 | ₩36,449 | ₩36,502 | ₩36,365 | ₩36,479 | +0.08% | 1.4만 |
|---|
| 2026.05.27 | ₩36,422 | ₩36,422 | ₩36,221 | ₩36,288 | -0.37% | 3.7천 |
|---|
| 2026.05.26 | ₩36,274 | ₩36,375 | ₩36,221 | ₩36,315 | +0.11% | 1.7만 |
|---|
| 2026.05.22 | ₩36,006 | ₩36,140 | ₩35,966 | ₩36,032 | +0.07% | 2.6만 |
|---|
| 2026.05.21 | ₩35,651 | ₩35,859 | ₩35,631 | ₩35,832 | +0.51% | 1.5만 |
|---|
| 2026.05.20 | ₩35,537 | ₩35,836 | ₩35,537 | ₩35,836 | +0.84% | 1.2만 |
|---|
| 2026.05.19 | ₩35,484 | ₩35,604 | ₩35,448 | ₩35,448 | -0.10% | 1.7만 |
|---|
| 2026.05.18 | ₩35,671 | ₩35,671 | ₩35,511 | ₩35,665 | -0.02% | 6.3천 |
|---|
| 2026.05.15 | ₩35,966 | ₩35,966 | ₩35,765 | ₩35,792 | -0.48% | 7.9천 |
|---|
| 2026.05.14 | ₩36,087 | ₩36,248 | ₩36,087 | ₩36,229 | +0.39% | 2.2만 |
|---|
| 2026.05.13 | ₩35,712 | ₩35,993 | ₩35,712 | ₩35,947 | +0.66% | 7.8천 |
|---|
| 2026.05.12 | ₩35,524 | ₩35,702 | ₩35,417 | ₩35,702 | +0.50% | 1.4만 |
|---|
| 2026.05.11 | ₩35,631 | ₩35,819 | ₩35,631 | ₩35,725 | +0.26% | 5.2만 |
|---|
| 2026.05.08 | ₩35,524 | ₩35,671 | ₩35,524 | ₩35,663 | +0.39% | 2.6만 |
|---|
| 2026.05.07 | ₩35,553 | ₩35,564 | ₩35,363 | ₩35,377 | -0.50% | 4.5천 |
|---|
| 2026.05.06 | ₩35,417 | ₩35,606 | ₩35,403 | ₩35,606 | +0.53% | 4.7천 |
|---|
| 2026.05.05 | ₩34,975 | ₩35,162 | ₩34,975 | ₩35,091 | +0.33% | 5.9천 |
|---|
| 2026.05.04 | ₩34,894 | ₩34,894 | ₩34,693 | ₩34,827 | -0.19% | 8.6천 |
|---|
| 2026.05.01 | ₩35,109 | ₩35,109 | ₩34,933 | ₩34,933 | -0.50% | 7.5천 |
|---|
| 2026.04.30 | ₩34,599 | ₩34,908 | ₩34,485 | ₩34,881 | +0.81% | 3만 |
|---|
| 2026.04.29 | ₩34,439 | ₩34,452 | ₩34,291 | ₩34,413 | -0.07% | 2.7만 |
|---|
| 2026.04.28 | ₩34,439 | ₩34,492 | ₩34,331 | ₩34,477 | +0.11% | 2.2만 |
|---|
| 2026.04.27 | ₩34,519 | ₩34,653 | ₩34,519 | ₩34,645 | +0.36% | 6.3천 |
|---|
| 2026.04.24 | ₩34,384 | ₩34,586 | ₩34,345 | ₩34,539 | +0.45% | 1.6만 |
|---|
| 2026.04.23 | ₩34,426 | ₩34,492 | ₩34,063 | ₩34,345 | -0.24% | 1.3만 |
|---|
| 2026.04.22 | ₩34,318 | ₩34,385 | ₩34,278 | ₩34,358 | +0.12% | 2.8만 |
|---|
| 2026.04.21 | ₩34,291 | ₩34,439 | ₩34,077 | ₩34,077 | -0.63% | 1.5만 |
|---|
| 2026.04.20 | ₩34,331 | ₩34,331 | ₩34,238 | ₩34,276 | -0.16% | 1.3만 |
|---|
| 2026.04.17 | ₩34,184 | ₩34,506 | ₩34,184 | ₩34,385 | +0.59% | 1만 |
|---|
| 2026.04.16 | ₩33,862 | ₩33,929 | ₩33,815 | ₩33,929 | +0.20% | 2.9만 |
|---|
| 2026.04.15 | ₩33,769 | ₩33,903 | ₩33,635 | ₩33,889 | +0.36% | 1.9만 |
|---|
| 2026.04.14 | ₩33,259 | ₩33,648 | ₩33,259 | ₩33,527 | +0.81% | 8천 |
|---|
| 2026.04.13 | ₩32,911 | ₩33,249 | ₩32,897 | ₩33,249 | +1.03% | 1.6만 |
|---|
| 2026.04.10 | ₩33,013 | ₩33,045 | ₩32,938 | ₩32,991 | -0.06% | 1.1만 |
|---|
| 2026.04.09 | ₩32,777 | ₩33,031 | ₩32,757 | ₩32,991 | +0.65% | 1.1만 |
|---|
| 2026.04.08 | ₩32,804 | ₩32,804 | ₩32,710 | ₩32,804 | 0.00% | 7.7천 |
|---|
| 2026.04.07 | ₩31,624 | ₩31,926 | ₩31,611 | ₩31,926 | +0.95% | 1.4만 |
|---|
| 2026.04.06 | ₩31,852 | ₩31,919 | ₩31,832 | ₩31,887 | +0.11% | 1.4만 |
|---|
| 2026.04.02 | ₩31,370 | ₩31,825 | ₩31,370 | ₩31,771 | +1.28% | 1.2만 |
|---|
| 2026.04.01 | ₩31,624 | ₩31,892 | ₩31,624 | ₩31,769 | +0.46% | 3.6만 |
|---|
| 2026.03.31 | ₩30,847 | ₩31,477 | ₩30,847 | ₩31,477 | +2.04% | 1.8만 |
|---|
| 2026.03.30 | ₩30,928 | ₩30,928 | ₩30,432 | ₩30,550 | -1.22% | 122.2만 |
|---|
| 2026.03.27 | ₩31,088 | ₩31,088 | ₩30,633 | ₩30,727 | -1.16% | 2.6만 |
|---|
| 2026.03.26 | ₩31,571 | ₩31,571 | ₩31,204 | ₩31,204 | -1.16% | 1만 |
|---|
| 2026.03.25 | ₩31,906 | ₩31,933 | ₩31,678 | ₩31,745 | -0.50% | 17.3만 |
|---|
| 2026.03.24 | ₩31,464 | ₩31,779 | ₩31,464 | ₩31,598 | +0.43% | 4.9만 |
|---|
| 2026.03.23 | ₩31,678 | ₩31,906 | ₩31,678 | ₩31,678 | 0.00% | 27.1만 |
|---|
| 2026.03.20 | ₩31,464 | ₩31,464 | ₩31,155 | ₩31,263 | -0.64% | 1.1만 |
|---|
| 2026.03.19 | ₩31,691 | ₩31,879 | ₩31,557 | ₩31,737 | +0.14% | 4.5만 |
|---|
| 2026.03.18 | ₩32,201 | ₩32,201 | ₩31,825 | ₩31,825 | -1.17% | 3.2만 |
|---|
| 2026.03.17 | ₩32,388 | ₩32,388 | ₩32,227 | ₩32,229 | -0.49% | 3.8만 |
|---|
| 2026.03.16 | ₩32,040 | ₩32,241 | ₩32,040 | ₩32,132 | +0.29% | 9.6만 |
|---|
| 2026.03.13 | ₩32,134 | ₩32,134 | ₩31,758 | ₩31,785 | -1.08% | 1.6만 |
|---|
| 2026.03.12 | ₩32,214 | ₩32,227 | ₩32,026 | ₩32,040 | -0.54% | 3.1만 |
|---|
| 2026.03.11 | ₩32,341 | ₩32,442 | ₩32,329 | ₩32,442 | +0.31% | 1.6만 |
|---|
| 2026.03.10 | ₩32,683 | ₩32,723 | ₩32,402 | ₩32,469 | -0.66% | 2.4만 |
|---|
| 2026.03.09 | ₩31,973 | ₩32,536 | ₩31,772 | ₩32,509 | +1.68% | 2.9만 |
|---|
| 2026.03.06 | ₩32,294 | ₩32,375 | ₩32,187 | ₩32,227 | -0.21% | 5.4만 |
|---|
| 2026.03.05 | ₩33,460 | ₩33,460 | ₩32,415 | ₩32,675 | -2.35% | 1.8만 |
|---|
| 2026.03.04 | ₩32,830 | ₩32,964 | ₩32,830 | ₩32,924 | +0.29% | 3.5만 |
|---|
| 2026.03.03 | ₩32,495 | ₩32,710 | ₩32,294 | ₩32,635 | +0.43% | 3.2만 |
|---|
| 2026.03.02 | ₩32,924 | ₩33,072 | ₩32,482 | ₩32,951 | +0.08% | 3.4만 |
|---|
| 2026.02.27 | ₩32,911 | ₩32,938 | ₩32,784 | ₩32,906 | -0.02% | 2.5만 |
|---|
| 2026.02.26 | ₩33,045 | ₩33,179 | ₩33,013 | ₩33,172 | +0.39% | 7.1만 |
|---|
| 2026.02.25 | ₩33,366 | ₩33,447 | ₩33,366 | ₩33,408 | +0.12% | 3.6만 |
|---|
| 2026.02.24 | ₩33,058 | ₩33,165 | ₩33,058 | ₩33,131 | +0.22% | 2.2만 |
|---|
| 2026.02.23 | ₩33,045 | ₩33,139 | ₩32,696 | ₩32,777 | -0.81% | 25.7만 |
|---|
| 2026.02.20 | ₩32,891 | ₩33,179 | ₩32,891 | ₩33,179 | +0.88% | 30.5만 |
|---|
| 2026.02.19 | ₩32,857 | ₩32,924 | ₩32,790 | ₩32,924 | +0.20% | 2.8만 |
|---|
| 2026.02.18 | ₩33,125 | ₩33,125 | ₩32,964 | ₩33,065 | -0.18% | 4.2만 |
|---|
| 2026.02.17 | ₩32,804 | ₩32,924 | ₩32,696 | ₩32,812 | +0.02% | 2.7만 |
|---|
| 2026.02.13 | ₩32,696 | ₩32,830 | ₩32,656 | ₩32,737 | +0.12% | 1.3만 |
|---|
| 2026.02.12 | ₩33,326 | ₩33,326 | ₩32,723 | ₩32,750 | -1.73% | 3.3만 |
|---|
| 2026.02.11 | ₩33,420 | ₩33,420 | ₩33,259 | ₩33,263 | -0.47% | 1.9만 |
|---|
| 2026.02.10 | ₩33,313 | ₩33,487 | ₩33,254 | ₩33,254 | -0.18% | 1.3만 |
|---|
| 2026.02.09 | ₩33,501 | ₩33,501 | ₩33,416 | ₩33,416 | -0.25% | 3.9천 |
|---|
| 2026.02.06 | ₩33,031 | ₩33,206 | ₩33,031 | ₩33,179 | +0.45% | 9.2천 |
|---|
| 2026.02.05 | ₩32,750 | ₩32,829 | ₩32,562 | ₩32,625 | -0.38% | 9.3천 |
|---|
| 2026.02.04 | ₩33,286 | ₩33,286 | ₩32,911 | ₩32,958 | -0.99% | 6.4천 |
|---|
| 2026.02.03 | ₩33,554 | ₩33,554 | ₩32,971 | ₩33,192 | -1.08% | 3.5만 |
|---|
| 2026.02.02 | ₩33,499 | ₩33,836 | ₩31,892 | ₩33,474 | -0.08% | 7.3천 |
|---|
| 2026.01.30 | ₩33,407 | ₩33,407 | ₩33,187 | ₩33,353 | -0.16% | 8.9천 |
|---|
| 2026.01.29 | ₩33,447 | ₩33,514 | ₩33,232 | ₩33,447 | 0.00% | 1.6만 |
|---|
| 2026.01.28 | ₩33,567 | ₩33,581 | ₩33,514 | ₩33,566 | -0.00% | 5.4천 |
|---|
| 2026.01.27 | ₩33,381 | ₩33,594 | ₩33,381 | ₩33,554 | +0.52% | 3.4천 |
|---|
| 2026.01.26 | ₩33,286 | ₩33,366 | ₩33,286 | ₩33,290 | +0.01% | 3.3천 |
|---|
| 2026.01.23 | ₩33,072 | ₩33,125 | ₩32,911 | ₩33,050 | -0.06% | 1.5만 |
|---|
| 2026.01.22 | ₩32,964 | ₩33,139 | ₩32,951 | ₩33,112 | +0.45% | 1.1만 |
|---|
| 2026.01.21 | ₩32,683 | ₩32,924 | ₩32,576 | ₩32,782 | +0.30% | 82.1만 |
|---|
| 2026.01.20 | ₩32,696 | ₩32,723 | ₩32,361 | ₩32,396 | -0.92% | 19.4만 |
|---|
| 2026.01.16 | ₩33,273 | ₩33,273 | ₩33,072 | ₩33,100 | -0.52% | 1.4만 |
|---|
| 2026.01.15 | ₩33,192 | ₩33,246 | ₩33,098 | ₩33,132 | -0.18% | 3천 |
|---|
| 2026.01.14 | ₩33,098 | ₩33,098 | ₩32,884 | ₩33,054 | -0.13% | 7.2천 |
|---|
| 2026.01.13 | ₩33,326 | ₩33,380 | ₩33,192 | ₩33,277 | -0.15% | 1.2만 |
|---|
| 2026.01.12 | ₩33,259 | ₩33,434 | ₩33,259 | ₩33,427 | +0.50% | 1.8천 |
|---|
| 2026.01.09 | ₩33,299 | ₩33,447 | ₩33,206 | ₩33,428 | +0.39% | 5.1천 |
|---|
| 2026.01.08 | ₩33,246 | ₩33,286 | ₩33,179 | ₩33,215 | -0.09% | 1.3만 |
|---|
| 2026.01.07 | ₩33,366 | ₩33,393 | ₩33,286 | ₩33,286 | -0.24% | 6.1만 |
|---|
| 2026.01.06 | ₩33,273 | ₩33,400 | ₩33,219 | ₩33,364 | +0.27% | 2.8만 |
|---|
| 2026.01.05 | ₩33,165 | ₩33,420 | ₩33,165 | ₩33,186 | +0.06% | 1.6만 |
|---|
| 2026.01.02 | ₩32,951 | ₩33,031 | ₩32,770 | ₩32,897 | -0.16% | 5.6천 |
|---|
| 2025.12.31 | ₩32,964 | ₩32,991 | ₩32,844 | ₩32,844 | -0.37% | 1.3만 |
|---|
| 2025.12.30 | ₩33,085 | ₩33,165 | ₩33,072 | ₩33,098 | +0.04% | 1.1천 |
|---|
| 2025.12.29 | ₩33,078 | ₩33,112 | ₩33,072 | ₩33,109 | +0.09% | 1.9천 |
|---|
| 2025.12.26 | ₩33,232 | ₩33,232 | ₩33,219 | ₩33,231 | -0.00% | 2.4천 |
|---|
| 2025.12.24 | ₩33,165 | ₩33,249 | ₩33,165 | ₩33,249 | +0.25% | 6.2천 |
|---|
| 2025.12.23 | ₩33,031 | ₩33,152 | ₩33,031 | ₩33,140 | +0.33% | 1.7만 |
|---|
| 2025.12.22 | ₩32,897 | ₩33,005 | ₩32,897 | ₩32,986 | +0.27% | 1.2만 |
|---|
| 2025.12.19 | ₩32,696 | ₩32,745 | ₩32,696 | ₩32,745 | +0.15% | 2.3천 |
|---|
| 2025.12.18 | ₩32,663 | ₩32,663 | ₩32,482 | ₩32,581 | -0.25% | 4.6천 |
|---|
| 2025.12.17 | ₩32,562 | ₩32,562 | ₩32,245 | ₩32,245 | -0.98% | 5.6천 |
|---|
| 2025.12.16 | ₩32,562 | ₩32,643 | ₩32,442 | ₩32,621 | +0.18% | 6.2천 |
|---|
| 2025.12.15 | ₩32,656 | ₩32,683 | ₩32,589 | ₩32,654 | -0.01% | 1.2만 |
|---|
| 2025.12.12 | ₩32,975 | ₩32,979 | ₩32,696 | ₩32,696 | -0.85% | 7.7천 |
|---|
| 2025.12.11 | ₩32,938 | ₩33,125 | ₩32,938 | ₩33,109 | +0.52% | 3.4천 |
|---|
| 2025.12.10 | ₩32,871 | ₩33,058 | ₩32,871 | ₩33,040 | +0.51% | 900 |
|---|
| 2025.12.09 | ₩32,830 | ₩32,830 | ₩32,723 | ₩32,776 | -0.17% | 1.6만 |
|---|
| 2025.12.08 | ₩32,763 | ₩32,777 | ₩32,662 | ₩32,710 | -0.16% | 6.2천 |
|---|
| 2025.12.05 | ₩32,938 | ₩32,938 | ₩32,825 | ₩32,825 | -0.34% | 4.5천 |
|---|
| 2025.12.04 | ₩32,804 | ₩32,817 | ₩32,763 | ₩32,786 | -0.05% | 3.2천 |
|---|
| 2025.12.03 | ₩32,790 | ₩32,857 | ₩32,763 | ₩32,825 | +0.11% | 7천 |
|---|
| 2025.12.02 | ₩32,830 | ₩32,859 | ₩32,737 | ₩32,798 | -0.10% | 1.3만 |
|---|
| 2025.12.01 | ₩32,691 | ₩32,830 | ₩32,691 | ₩32,731 | +0.12% | 9.7천 |
|---|
| 2025.11.28 | ₩32,817 | ₩32,857 | ₩32,817 | ₩32,849 | +0.10% | 3.5천 |
|---|
| 2025.11.26 | ₩32,629 | ₩32,817 | ₩32,629 | ₩32,790 | +0.49% | 2.6천 |
|---|
| 2025.11.25 | ₩32,186 | ₩32,521 | ₩32,186 | ₩32,521 | +1.04% | 8.8천 |
|---|
| 2025.11.24 | ₩32,174 | ₩32,227 | ₩32,174 | ₩32,227 | +0.17% | 2.9천 |
|---|
| 2025.11.21 | ₩31,330 | ₩31,866 | ₩31,316 | ₩31,594 | +0.84% | 6.1천 |
|---|
| 2025.11.20 | ₩32,455 | ₩32,455 | ₩31,370 | ₩31,375 | -3.33% | 4.6천 |
|---|
| 2025.11.19 | ₩32,120 | ₩32,120 | ₩31,785 | ₩31,914 | -0.64% | 3.1천 |
|---|
| 2025.11.18 | ₩31,839 | ₩32,026 | ₩31,638 | ₩31,839 | 0.00% | 8.9천 |
|---|
| 2025.11.17 | ₩32,375 | ₩32,375 | ₩31,933 | ₩31,978 | -1.23% | 4천 |
|---|
| 2025.11.14 | ₩32,160 | ₩32,549 | ₩32,160 | ₩32,357 | +0.61% | 1.5만 |
|---|
| 2025.11.13 | ₩32,549 | ₩32,549 | ₩32,388 | ₩32,395 | -0.47% | 8.3천 |
|---|
| 2025.11.12 | ₩32,991 | ₩32,991 | ₩32,970 | ₩32,970 | -0.06% | 2.6천 |
|---|
| 2025.11.11 | ₩32,790 | ₩32,991 | ₩32,750 | ₩32,951 | +0.49% | 2.1천 |
|---|
| 2025.11.10 | ₩32,710 | ₩32,936 | ₩32,710 | ₩32,936 | +0.69% | 2천 |
|---|
| 2025.11.07 | ₩32,138 | ₩32,331 | ₩31,986 | ₩32,331 | +0.60% | 6.3천 |
|---|
| 2025.11.06 | ₩32,482 | ₩32,482 | ₩32,281 | ₩32,321 | -0.50% | 4.2천 |
|---|
| 2025.11.05 | ₩32,650 | ₩32,804 | ₩32,650 | ₩32,754 | +0.32% | 6.6천 |
|---|
| 2025.11.04 | ₩32,696 | ₩32,737 | ₩32,491 | ₩32,491 | -0.63% | 6.9천 |
|---|
| 2025.11.03 | ₩32,765 | ₩32,897 | ₩32,765 | ₩32,848 | +0.25% | 3.4천 |
|---|
| 2025.10.31 | ₩32,696 | ₩32,857 | ₩32,696 | ₩32,804 | +0.33% | 1.5만 |
|---|
| 2025.10.30 | ₩32,924 | ₩32,924 | ₩32,737 | ₩32,737 | -0.57% | 2.3만 |
|---|
| 2025.10.29 | ₩33,112 | ₩33,125 | ₩32,938 | ₩33,014 | -0.30% | 6.8천 |
|---|
| 2025.10.28 | ₩32,911 | ₩33,018 | ₩32,911 | ₩32,974 | +0.19% | 1.1만 |
|---|
| 2025.10.27 | ₩32,790 | ₩32,871 | ₩32,725 | ₩32,857 | +0.20% | 9.6천 |
|---|
| 2025.10.24 | ₩32,442 | ₩32,526 | ₩32,442 | ₩32,470 | +0.09% | 6.6천 |
|---|
| 2025.10.23 | ₩32,000 | ₩32,194 | ₩32,000 | ₩32,194 | +0.61% | 800 |
|---|
| 2025.10.22 | ₩31,859 | ₩31,978 | ₩31,825 | ₩31,978 | +0.37% | 2.3천 |
|---|
| 2025.10.21 | ₩32,146 | ₩32,201 | ₩32,146 | ₩32,201 | +0.17% | 400 |
|---|
| 2025.10.20 | ₩32,040 | ₩32,227 | ₩32,040 | ₩32,183 | +0.45% | 1.7만 |
|---|
| 2025.10.17 | ₩31,584 | ₩31,785 | ₩31,583 | ₩31,785 | +0.64% | 3.6천 |
|---|
| 2025.10.16 | ₩32,013 | ₩32,026 | ₩31,598 | ₩31,618 | -1.23% | 4천 |
|---|
| 2025.10.15 | ₩32,147 | ₩32,147 | ₩31,678 | ₩31,839 | -0.96% | 9.2천 |
|---|
| 2025.10.14 | ₩31,423 | ₩31,919 | ₩31,377 | ₩31,776 | +1.12% | 4.8천 |
|---|
| 2025.10.13 | ₩31,733 | ₩31,812 | ₩31,718 | ₩31,787 | +0.17% | 1.2천 |
|---|
| 2025.10.10 | ₩31,879 | ₩31,879 | ₩31,267 | ₩31,267 | -1.92% | 1.7천 |
|---|