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 | ₩38,446 | ₩38,513 | ₩38,440 | ₩38,472 | +0.07% | 2.5만 |
| 2026.10.08 | ₩38,258 | ₩38,312 | ₩38,057 | ₩38,219 | -0.10% | 5만 |
| 2026.10.07 | ₩38,258 | ₩38,352 | ₩38,151 | ₩38,338 | +0.21% | 1.4만 |
| 2026.10.06 | ₩38,405 | ₩38,553 | ₩38,405 | ₩38,425 | +0.05% | 2.2만 |
| 2026.10.05 | ₩38,057 | ₩38,352 | ₩38,057 | ₩38,235 | +0.47% | 1.2만 |
| 2026.10.02 | ₩37,976 | ₩38,043 | ₩37,896 | ₩37,936 | -0.11% | 35만 |
| 2026.10.01 | ₩37,440 | ₩37,735 | ₩37,422 | ₩37,703 | +0.70% | 6천 |
| 2026.09.30 | ₩37,876 | ₩37,947 | ₩37,626 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,626 |
| -0.66% |
| 7.5만 |
| 2026.09.29 | ₩37,695 | ₩37,721 | ₩37,574 | ₩37,656 | -0.10% | 13.4만 |
|---|
| 2026.09.28 | ₩37,856 | ₩37,923 | ₩37,735 | ₩37,763 | -0.24% | 11.3만 |
|---|
| 2026.09.25 | ₩37,936 | ₩38,057 | ₩37,829 | ₩38,003 | +0.18% | 6.2만 |
|---|
| 2026.09.24 | ₩37,601 | ₩37,869 | ₩37,601 | ₩37,794 | +0.51% | 7.3만 |
|---|
| 2026.09.23 | ₩38,084 | ₩38,084 | ₩37,775 | ₩37,841 | -0.64% | 30.9만 |
|---|
| 2026.09.22 | ₩38,312 | ₩38,312 | ₩38,097 | ₩38,177 | -0.35% | 67만 |
|---|
| 2026.09.21 | ₩37,762 | ₩38,285 | ₩37,762 | ₩38,227 | +1.23% | 2.5만 |
|---|
| 2026.09.18 | ₩37,693 | ₩37,693 | ₩37,520 | ₩37,660 | -0.09% | 9.7천 |
|---|
| 2026.09.17 | ₩37,601 | ₩37,708 | ₩37,480 | ₩37,641 | +0.11% | 1.8만 |
|---|
| 2026.09.16 | ₩37,453 | ₩37,520 | ₩37,091 | ₩37,199 | -0.68% | 3.4만 |
|---|
| 2026.09.15 | ₩37,561 | ₩37,561 | ₩37,292 | ₩37,359 | -0.54% | 2.3만 |
|---|
| 2026.09.14 | ₩37,520 | ₩37,628 | ₩37,373 | ₩37,520 | 0.00% | 5.9만 |
|---|
| 2026.09.11 | ₩37,587 | ₩37,802 | ₩37,587 | ₩37,747 | +0.42% | 2.1만 |
|---|
| 2026.09.10 | ₩37,333 | ₩37,413 | ₩37,319 | ₩37,380 | +0.13% | 8.8만 |
|---|
| 2026.09.09 | ₩37,589 | ₩37,589 | ₩37,460 | ₩37,494 | -0.25% | 9.7만 |
|---|
| 2026.09.08 | ₩37,775 | ₩37,802 | ₩37,680 | ₩37,680 | -0.25% | 1.4만 |
|---|
| 2026.09.04 | ₩37,929 | ₩38,003 | ₩37,889 | ₩37,939 | +0.02% | 2.6만 |
|---|
| 2026.09.03 | ₩37,835 | ₩38,097 | ₩37,789 | ₩38,057 | +0.58% | 1.4만 |
|---|
| 2026.09.02 | ₩37,654 | ₩37,681 | ₩37,587 | ₩37,641 | -0.04% | 2.1만 |
|---|
| 2026.09.01 | ₩37,225 | ₩37,534 | ₩37,225 | ₩37,346 | +0.32% | 2.2만 |
|---|
| 2026.08.31 | ₩37,641 | ₩37,708 | ₩37,507 | ₩37,589 | -0.14% | 2.7만 |
|---|
| 2026.08.28 | ₩38,030 | ₩38,043 | ₩37,728 | ₩37,798 | -0.61% | 4.1만 |
|---|
| 2026.08.27 | ₩37,721 | ₩37,896 | ₩37,721 | ₩37,870 | +0.39% | 33.7만 |
|---|
| 2026.08.26 | ₩37,654 | ₩37,695 | ₩37,614 | ₩37,653 | -0.00% | 13.3만 |
|---|
| 2026.08.25 | ₩37,547 | ₩37,654 | ₩37,494 | ₩37,653 | +0.28% | 2.9만 |
|---|
| 2026.08.24 | ₩37,507 | ₩37,561 | ₩37,500 | ₩37,535 | +0.08% | 9.5천 |
|---|
| 2026.08.21 | ₩37,748 | ₩37,748 | ₩37,587 | ₩37,624 | -0.33% | 4.1만 |
|---|
| 2026.08.20 | ₩37,748 | ₩37,748 | ₩37,461 | ₩37,461 | -0.76% | 1.5만 |
|---|
| 2026.08.19 | ₩38,070 | ₩38,070 | ₩37,787 | ₩37,787 | -0.74% | 2.5만 |
|---|
| 2026.08.18 | ₩38,258 | ₩38,298 | ₩37,896 | ₩37,908 | -0.91% | 8.7만 |
|---|
| 2026.08.17 | ₩38,312 | ₩38,432 | ₩38,151 | ₩38,151 | -0.42% | 10.1만 |
|---|
| 2026.08.14 | ₩38,392 | ₩38,416 | ₩38,244 | ₩38,287 | -0.27% | 2.1만 |
|---|
| 2026.08.13 | ₩38,218 | ₩38,727 | ₩38,218 | ₩38,342 | +0.33% | 8.1만 |
|---|
| 2026.08.12 | ₩38,124 | ₩38,124 | ₩38,070 | ₩38,070 | -0.14% | 8.5천 |
|---|
| 2026.08.11 | ₩38,151 | ₩38,151 | ₩37,949 | ₩37,963 | -0.49% | 2.7만 |
|---|
| 2026.08.10 | ₩38,110 | ₩38,177 | ₩38,097 | ₩38,097 | -0.04% | 1.2만 |
|---|
| 2026.08.07 | ₩38,144 | ₩38,157 | ₩38,070 | ₩38,126 | -0.05% | 1.2만 |
|---|
| 2026.08.06 | ₩37,949 | ₩37,990 | ₩37,882 | ₩37,932 | -0.05% | 9천 |
|---|
| 2026.08.05 | ₩38,298 | ₩38,298 | ₩38,077 | ₩38,078 | -0.57% | 6.8천 |
|---|
| 2026.08.04 | ₩37,614 | ₩38,151 | ₩37,606 | ₩38,054 | +1.17% | 6.5천 |
|---|
| 2026.08.03 | ₩37,346 | ₩37,494 | ₩37,346 | ₩37,426 | +0.22% | 5.8천 |
|---|
| 2026.07.31 | ₩36,810 | ₩37,032 | ₩36,763 | ₩37,032 | +0.60% | 9.4천 |
|---|
| 2026.07.30 | ₩36,461 | ₩36,743 | ₩36,440 | ₩36,735 | +0.75% | 7.6천 |
|---|
| 2026.07.29 | ₩36,541 | ₩36,836 | ₩36,193 | ₩36,193 | -0.95% | 1.5만 |
|---|
| 2026.07.28 | ₩36,448 | ₩36,756 | ₩36,421 | ₩36,716 | +0.74% | 7.1천 |
|---|
| 2026.07.27 | ₩36,756 | ₩36,769 | ₩36,367 | ₩36,562 | -0.53% | 7.4만 |
|---|
| 2026.07.24 | ₩36,501 | ₩36,756 | ₩36,448 | ₩36,496 | -0.01% | 1.5만 |
|---|
| 2026.07.23 | ₩36,488 | ₩36,541 | ₩36,360 | ₩36,418 | -0.19% | 7.6천 |
|---|
| 2026.07.22 | ₩36,918 | ₩37,024 | ₩36,870 | ₩36,918 | 0.00% | 1.4만 |
|---|
| 2026.07.21 | ₩36,877 | ₩36,903 | ₩36,877 | ₩36,898 | +0.06% | 4.8천 |
|---|
| 2026.07.20 | ₩36,890 | ₩36,890 | ₩36,503 | ₩36,524 | -0.99% | 5.9천 |
|---|
| 2026.07.17 | ₩36,434 | ₩36,756 | ₩36,434 | ₩36,618 | +0.50% | 1.3만 |
|---|
| 2026.07.16 | ₩36,944 | ₩37,046 | ₩36,796 | ₩36,851 | -0.25% | 5.3천 |
|---|
| 2026.07.15 | ₩37,064 | ₩37,118 | ₩36,917 | ₩37,103 | +0.10% | 4.5만 |
|---|
| 2026.07.14 | ₩36,863 | ₩36,937 | ₩36,863 | ₩36,934 | +0.19% | 1.3만 |
|---|
| 2026.07.13 | ₩36,850 | ₩36,863 | ₩36,649 | ₩36,722 | -0.35% | 7.2만 |
|---|
| 2026.07.10 | ₩36,823 | ₩36,984 | ₩36,823 | ₩36,954 | +0.36% | 7.7만 |
|---|
| 2026.07.09 | ₩36,676 | ₩36,843 | ₩36,676 | ₩36,784 | +0.30% | 4.9천 |
|---|
| 2026.07.08 | ₩36,367 | ₩36,482 | ₩36,206 | ₩36,482 | +0.32% | 8.5천 |
|---|
| 2026.07.07 | ₩36,488 | ₩36,575 | ₩36,434 | ₩36,511 | +0.06% | 8.9천 |
|---|
| 2026.07.06 | ₩36,501 | ₩36,649 | ₩36,501 | ₩36,617 | +0.32% | 2.1천 |
|---|
| 2026.07.02 | ₩36,555 | ₩36,555 | ₩36,099 | ₩36,265 | -0.79% | 7.6천 |
|---|
| 2026.07.01 | ₩36,354 | ₩36,448 | ₩36,354 | ₩36,359 | +0.01% | 8.8천 |
|---|
| 2026.06.30 | ₩36,327 | ₩36,481 | ₩36,327 | ₩36,466 | +0.38% | 3만 |
|---|
| 2026.06.29 | ₩35,965 | ₩36,179 | ₩35,858 | ₩36,150 | +0.51% | 6.6천 |
|---|
| 2026.06.26 | ₩35,589 | ₩35,836 | ₩35,402 | ₩35,740 | +0.42% | 9.9천 |
|---|
| 2026.06.25 | ₩35,965 | ₩36,032 | ₩35,697 | ₩35,741 | -0.62% | 7.7천 |
|---|
| 2026.06.24 | ₩36,126 | ₩36,126 | ₩35,710 | ₩35,790 | -0.93% | 1.3만 |
|---|
| 2026.06.23 | ₩35,831 | ₩36,032 | ₩35,683 | ₩35,874 | +0.12% | 1.3만 |
|---|
| 2026.06.22 | ₩36,398 | ₩36,398 | ₩36,220 | ₩36,309 | -0.24% | 1.6만 |
|---|
| 2026.06.18 | ₩36,448 | ₩36,448 | ₩36,260 | ₩36,367 | -0.22% | 2만 |
|---|
| 2026.06.17 | ₩36,474 | ₩36,474 | ₩35,938 | ₩35,994 | -1.32% | 2.4만 |
|---|
| 2026.06.16 | ₩36,568 | ₩36,568 | ₩36,383 | ₩36,383 | -0.51% | 1.1만 |
|---|
| 2026.06.15 | ₩36,528 | ₩36,716 | ₩36,528 | ₩36,608 | +0.22% | 4천 |
|---|
| 2026.06.12 | ₩35,925 | ₩36,126 | ₩35,817 | ₩36,018 | +0.26% | 8천 |
|---|
| 2026.06.11 | ₩35,415 | ₩35,911 | ₩35,214 | ₩35,844 | +1.21% | 1만 |
|---|
| 2026.06.10 | ₩35,656 | ₩35,904 | ₩35,184 | ₩35,184 | -1.32% | 2만 |
|---|
| 2026.06.09 | ₩36,179 | ₩36,213 | ₩35,200 | ₩35,683 | -1.37% | 7.4천 |
|---|
| 2026.06.08 | ₩36,059 | ₩36,179 | ₩35,884 | ₩35,911 | -0.41% | 2만 |
|---|
| 2026.06.05 | ₩36,568 | ₩36,582 | ₩35,777 | ₩35,835 | -2.01% | 1만 |
|---|
| 2026.06.04 | ₩36,448 | ₩36,877 | ₩36,448 | ₩36,807 | +0.99% | 1.2만 |
|---|
| 2026.06.03 | ₩36,756 | ₩36,769 | ₩36,662 | ₩36,662 | -0.26% | 1.3만 |
|---|
| 2026.06.02 | ₩36,823 | ₩36,944 | ₩36,823 | ₩36,890 | +0.18% | 1.6만 |
|---|
| 2026.06.01 | ₩36,662 | ₩36,863 | ₩36,649 | ₩36,773 | +0.30% | 41.1만 |
|---|
| 2026.05.29 | ₩36,676 | ₩36,676 | ₩36,568 | ₩36,641 | -0.10% | 4.5만 |
|---|
| 2026.05.28 | ₩36,474 | ₩36,528 | ₩36,391 | ₩36,505 | +0.08% | 1.4만 |
|---|
| 2026.05.27 | ₩36,448 | ₩36,448 | ₩36,246 | ₩36,313 | -0.37% | 3.7천 |
|---|
| 2026.05.26 | ₩36,300 | ₩36,401 | ₩36,246 | ₩36,340 | +0.11% | 1.7만 |
|---|
| 2026.05.22 | ₩36,032 | ₩36,166 | ₩35,992 | ₩36,057 | +0.07% | 2.6만 |
|---|
| 2026.05.21 | ₩35,677 | ₩35,884 | ₩35,656 | ₩35,858 | +0.51% | 1.5만 |
|---|
| 2026.05.20 | ₩35,563 | ₩35,862 | ₩35,563 | ₩35,862 | +0.84% | 1.2만 |
|---|
| 2026.05.19 | ₩35,509 | ₩35,630 | ₩35,473 | ₩35,473 | -0.10% | 1.7만 |
|---|
| 2026.05.18 | ₩35,697 | ₩35,697 | ₩35,536 | ₩35,690 | -0.02% | 6.3천 |
|---|
| 2026.05.15 | ₩35,992 | ₩35,992 | ₩35,790 | ₩35,817 | -0.48% | 7.9천 |
|---|
| 2026.05.14 | ₩36,112 | ₩36,273 | ₩36,112 | ₩36,254 | +0.39% | 2.2만 |
|---|
| 2026.05.13 | ₩35,737 | ₩36,018 | ₩35,737 | ₩35,973 | +0.66% | 7.8천 |
|---|
| 2026.05.12 | ₩35,549 | ₩35,727 | ₩35,442 | ₩35,727 | +0.50% | 1.4만 |
|---|
| 2026.05.11 | ₩35,656 | ₩35,844 | ₩35,656 | ₩35,750 | +0.26% | 5.2만 |
|---|
| 2026.05.08 | ₩35,549 | ₩35,697 | ₩35,549 | ₩35,689 | +0.39% | 2.6만 |
|---|
| 2026.05.07 | ₩35,579 | ₩35,589 | ₩35,388 | ₩35,402 | -0.50% | 4.5천 |
|---|
| 2026.05.06 | ₩35,442 | ₩35,631 | ₩35,428 | ₩35,631 | +0.53% | 4.7천 |
|---|
| 2026.05.05 | ₩34,999 | ₩35,187 | ₩34,999 | ₩35,116 | +0.33% | 5.9천 |
|---|
| 2026.05.04 | ₩34,919 | ₩34,919 | ₩34,718 | ₩34,852 | -0.19% | 8.6천 |
|---|
| 2026.05.01 | ₩35,133 | ₩35,133 | ₩34,958 | ₩34,958 | -0.50% | 7.5천 |
|---|
| 2026.04.30 | ₩34,624 | ₩34,932 | ₩34,510 | ₩34,905 | +0.81% | 3만 |
|---|
| 2026.04.29 | ₩34,463 | ₩34,476 | ₩34,315 | ₩34,437 | -0.07% | 2.7만 |
|---|
| 2026.04.28 | ₩34,463 | ₩34,517 | ₩34,356 | ₩34,502 | +0.11% | 2.2만 |
|---|
| 2026.04.27 | ₩34,543 | ₩34,677 | ₩34,543 | ₩34,669 | +0.36% | 6.3천 |
|---|
| 2026.04.24 | ₩34,408 | ₩34,610 | ₩34,369 | ₩34,564 | +0.45% | 1.6만 |
|---|
| 2026.04.23 | ₩34,451 | ₩34,517 | ₩34,087 | ₩34,369 | -0.24% | 1.3만 |
|---|
| 2026.04.22 | ₩34,342 | ₩34,409 | ₩34,302 | ₩34,382 | +0.12% | 2.8만 |
|---|
| 2026.04.21 | ₩34,315 | ₩34,463 | ₩34,101 | ₩34,101 | -0.63% | 1.5만 |
|---|
| 2026.04.20 | ₩34,356 | ₩34,356 | ₩34,262 | ₩34,301 | -0.16% | 1.3만 |
|---|
| 2026.04.17 | ₩34,208 | ₩34,530 | ₩34,208 | ₩34,409 | +0.59% | 1만 |
|---|
| 2026.04.16 | ₩33,886 | ₩33,953 | ₩33,839 | ₩33,953 | +0.20% | 2.9만 |
|---|
| 2026.04.15 | ₩33,792 | ₩33,927 | ₩33,658 | ₩33,913 | +0.36% | 1.9만 |
|---|
| 2026.04.14 | ₩33,283 | ₩33,672 | ₩33,283 | ₩33,551 | +0.81% | 8천 |
|---|
| 2026.04.13 | ₩32,934 | ₩33,272 | ₩32,921 | ₩33,272 | +1.03% | 1.6만 |
|---|
| 2026.04.10 | ₩33,036 | ₩33,068 | ₩32,961 | ₩33,015 | -0.06% | 1.1만 |
|---|
| 2026.04.09 | ₩32,800 | ₩33,055 | ₩32,780 | ₩33,015 | +0.65% | 1.1만 |
|---|
| 2026.04.08 | ₩32,827 | ₩32,827 | ₩32,733 | ₩32,827 | 0.00% | 7.7천 |
|---|
| 2026.04.07 | ₩31,647 | ₩31,949 | ₩31,633 | ₩31,949 | +0.95% | 1.4만 |
|---|
| 2026.04.06 | ₩31,875 | ₩31,942 | ₩31,855 | ₩31,910 | +0.11% | 1.4만 |
|---|
| 2026.04.02 | ₩31,392 | ₩31,848 | ₩31,392 | ₩31,793 | +1.28% | 1.2만 |
|---|
| 2026.04.01 | ₩31,647 | ₩31,915 | ₩31,647 | ₩31,792 | +0.46% | 3.6만 |
|---|
| 2026.03.31 | ₩30,869 | ₩31,499 | ₩30,869 | ₩31,499 | +2.04% | 1.8만 |
|---|
| 2026.03.30 | ₩30,950 | ₩30,950 | ₩30,453 | ₩30,571 | -1.22% | 122.2만 |
|---|
| 2026.03.27 | ₩31,111 | ₩31,111 | ₩30,655 | ₩30,748 | -1.16% | 2.6만 |
|---|
| 2026.03.26 | ₩31,593 | ₩31,593 | ₩31,226 | ₩31,226 | -1.16% | 1만 |
|---|
| 2026.03.25 | ₩31,928 | ₩31,955 | ₩31,701 | ₩31,768 | -0.50% | 17.3만 |
|---|
| 2026.03.24 | ₩31,486 | ₩31,801 | ₩31,486 | ₩31,620 | +0.43% | 4.9만 |
|---|
| 2026.03.23 | ₩31,701 | ₩31,928 | ₩31,701 | ₩31,701 | 0.00% | 27.1만 |
|---|
| 2026.03.20 | ₩31,486 | ₩31,486 | ₩31,178 | ₩31,285 | -0.64% | 1.1만 |
|---|
| 2026.03.19 | ₩31,714 | ₩31,902 | ₩31,580 | ₩31,760 | +0.14% | 4.5만 |
|---|
| 2026.03.18 | ₩32,224 | ₩32,224 | ₩31,848 | ₩31,848 | -1.17% | 3.2만 |
|---|
| 2026.03.17 | ₩32,411 | ₩32,411 | ₩32,250 | ₩32,252 | -0.49% | 3.8만 |
|---|
| 2026.03.16 | ₩32,063 | ₩32,264 | ₩32,063 | ₩32,155 | +0.29% | 9.6만 |
|---|
| 2026.03.13 | ₩32,156 | ₩32,156 | ₩31,781 | ₩31,808 | -1.08% | 1.6만 |
|---|
| 2026.03.12 | ₩32,237 | ₩32,250 | ₩32,049 | ₩32,063 | -0.54% | 3.1만 |
|---|
| 2026.03.11 | ₩32,364 | ₩32,465 | ₩32,352 | ₩32,465 | +0.31% | 1.6만 |
|---|
| 2026.03.10 | ₩32,706 | ₩32,746 | ₩32,425 | ₩32,492 | -0.66% | 2.4만 |
|---|
| 2026.03.09 | ₩31,996 | ₩32,559 | ₩31,794 | ₩32,532 | +1.68% | 2.9만 |
|---|
| 2026.03.06 | ₩32,317 | ₩32,398 | ₩32,210 | ₩32,250 | -0.21% | 5.4만 |
|---|
| 2026.03.05 | ₩33,484 | ₩33,484 | ₩32,438 | ₩32,698 | -2.35% | 1.8만 |
|---|
| 2026.03.04 | ₩32,854 | ₩32,988 | ₩32,854 | ₩32,948 | +0.29% | 3.5만 |
|---|
| 2026.03.03 | ₩32,519 | ₩32,733 | ₩32,317 | ₩32,658 | +0.43% | 3.2만 |
|---|
| 2026.03.02 | ₩32,948 | ₩33,095 | ₩32,505 | ₩32,974 | +0.08% | 3.4만 |
|---|
| 2026.02.27 | ₩32,934 | ₩32,961 | ₩32,807 | ₩32,929 | -0.02% | 2.5만 |
|---|
| 2026.02.26 | ₩33,068 | ₩33,202 | ₩33,036 | ₩33,196 | +0.39% | 7.1만 |
|---|
| 2026.02.25 | ₩33,390 | ₩33,471 | ₩33,390 | ₩33,432 | +0.12% | 3.6만 |
|---|
| 2026.02.24 | ₩33,082 | ₩33,189 | ₩33,082 | ₩33,154 | +0.22% | 2.2만 |
|---|
| 2026.02.23 | ₩33,068 | ₩33,162 | ₩32,720 | ₩32,800 | -0.81% | 25.7만 |
|---|
| 2026.02.20 | ₩32,914 | ₩33,202 | ₩32,914 | ₩33,202 | +0.88% | 30.5만 |
|---|
| 2026.02.19 | ₩32,881 | ₩32,948 | ₩32,814 | ₩32,948 | +0.20% | 2.8만 |
|---|
| 2026.02.18 | ₩33,149 | ₩33,149 | ₩32,988 | ₩33,088 | -0.18% | 4.2만 |
|---|
| 2026.02.17 | ₩32,827 | ₩32,948 | ₩32,720 | ₩32,835 | +0.02% | 2.7만 |
|---|
| 2026.02.13 | ₩32,720 | ₩32,854 | ₩32,679 | ₩32,760 | +0.12% | 1.3만 |
|---|
| 2026.02.12 | ₩33,350 | ₩33,350 | ₩32,746 | ₩32,773 | -1.73% | 3.3만 |
|---|
| 2026.02.11 | ₩33,444 | ₩33,444 | ₩33,283 | ₩33,287 | -0.47% | 1.9만 |
|---|
| 2026.02.10 | ₩33,337 | ₩33,511 | ₩33,278 | ₩33,278 | -0.18% | 1.3만 |
|---|
| 2026.02.09 | ₩33,524 | ₩33,524 | ₩33,440 | ₩33,440 | -0.25% | 3.9천 |
|---|
| 2026.02.06 | ₩33,055 | ₩33,229 | ₩33,055 | ₩33,202 | +0.45% | 9.2천 |
|---|
| 2026.02.05 | ₩32,773 | ₩32,852 | ₩32,586 | ₩32,649 | -0.38% | 9.3천 |
|---|
| 2026.02.04 | ₩33,310 | ₩33,310 | ₩32,934 | ₩32,981 | -0.99% | 6.4천 |
|---|
| 2026.02.03 | ₩33,578 | ₩33,578 | ₩32,995 | ₩33,216 | -1.08% | 3.5만 |
|---|
| 2026.02.02 | ₩33,523 | ₩33,859 | ₩31,915 | ₩33,497 | -0.08% | 7.3천 |
|---|
| 2026.01.30 | ₩33,430 | ₩33,430 | ₩33,210 | ₩33,377 | -0.16% | 8.9천 |
|---|
| 2026.01.29 | ₩33,471 | ₩33,538 | ₩33,256 | ₩33,471 | 0.00% | 1.6만 |
|---|
| 2026.01.28 | ₩33,591 | ₩33,605 | ₩33,538 | ₩33,590 | -0.00% | 5.4천 |
|---|
| 2026.01.27 | ₩33,405 | ₩33,618 | ₩33,405 | ₩33,578 | +0.52% | 3.4천 |
|---|
| 2026.01.26 | ₩33,310 | ₩33,390 | ₩33,310 | ₩33,314 | +0.01% | 3.3천 |
|---|
| 2026.01.23 | ₩33,095 | ₩33,149 | ₩32,934 | ₩33,074 | -0.06% | 1.5만 |
|---|
| 2026.01.22 | ₩32,988 | ₩33,162 | ₩32,974 | ₩33,135 | +0.45% | 1.1만 |
|---|
| 2026.01.21 | ₩32,706 | ₩32,948 | ₩32,599 | ₩32,805 | +0.30% | 82.1만 |
|---|
| 2026.01.20 | ₩32,720 | ₩32,746 | ₩32,384 | ₩32,419 | -0.92% | 19.4만 |
|---|
| 2026.01.16 | ₩33,296 | ₩33,296 | ₩33,095 | ₩33,123 | -0.52% | 1.4만 |
|---|
| 2026.01.15 | ₩33,216 | ₩33,269 | ₩33,122 | ₩33,155 | -0.18% | 3천 |
|---|
| 2026.01.14 | ₩33,122 | ₩33,122 | ₩32,907 | ₩33,078 | -0.13% | 7.2천 |
|---|
| 2026.01.13 | ₩33,350 | ₩33,404 | ₩33,216 | ₩33,300 | -0.15% | 1.2만 |
|---|
| 2026.01.12 | ₩33,283 | ₩33,457 | ₩33,283 | ₩33,450 | +0.50% | 1.8천 |
|---|
| 2026.01.09 | ₩33,323 | ₩33,471 | ₩33,229 | ₩33,452 | +0.39% | 5.1천 |
|---|
| 2026.01.08 | ₩33,269 | ₩33,310 | ₩33,202 | ₩33,239 | -0.09% | 1.3만 |
|---|
| 2026.01.07 | ₩33,390 | ₩33,417 | ₩33,310 | ₩33,310 | -0.24% | 6.1만 |
|---|
| 2026.01.06 | ₩33,296 | ₩33,424 | ₩33,243 | ₩33,387 | +0.27% | 2.8만 |
|---|
| 2026.01.05 | ₩33,189 | ₩33,444 | ₩33,189 | ₩33,209 | +0.06% | 1.6만 |
|---|
| 2026.01.02 | ₩32,974 | ₩33,055 | ₩32,793 | ₩32,921 | -0.16% | 5.6천 |
|---|
| 2025.12.31 | ₩32,988 | ₩33,015 | ₩32,867 | ₩32,867 | -0.37% | 1.3만 |
|---|
| 2025.12.30 | ₩33,109 | ₩33,189 | ₩33,095 | ₩33,122 | +0.04% | 1.1천 |
|---|
| 2025.12.29 | ₩33,102 | ₩33,135 | ₩33,095 | ₩33,133 | +0.09% | 1.9천 |
|---|
| 2025.12.26 | ₩33,256 | ₩33,256 | ₩33,243 | ₩33,255 | -0.00% | 2.4천 |
|---|
| 2025.12.24 | ₩33,189 | ₩33,272 | ₩33,189 | ₩33,272 | +0.25% | 6.2천 |
|---|
| 2025.12.23 | ₩33,055 | ₩33,176 | ₩33,055 | ₩33,164 | +0.33% | 1.7만 |
|---|
| 2025.12.22 | ₩32,921 | ₩33,028 | ₩32,921 | ₩33,009 | +0.27% | 1.2만 |
|---|
| 2025.12.19 | ₩32,720 | ₩32,768 | ₩32,720 | ₩32,768 | +0.15% | 2.3천 |
|---|
| 2025.12.18 | ₩32,686 | ₩32,686 | ₩32,505 | ₩32,604 | -0.25% | 4.6천 |
|---|
| 2025.12.17 | ₩32,586 | ₩32,586 | ₩32,268 | ₩32,268 | -0.98% | 5.6천 |
|---|
| 2025.12.16 | ₩32,586 | ₩32,666 | ₩32,465 | ₩32,645 | +0.18% | 6.2천 |
|---|
| 2025.12.15 | ₩32,679 | ₩32,706 | ₩32,612 | ₩32,677 | -0.01% | 1.2만 |
|---|
| 2025.12.12 | ₩32,999 | ₩33,003 | ₩32,720 | ₩32,720 | -0.85% | 7.7천 |
|---|
| 2025.12.11 | ₩32,961 | ₩33,149 | ₩32,961 | ₩33,133 | +0.52% | 3.4천 |
|---|
| 2025.12.10 | ₩32,894 | ₩33,082 | ₩32,894 | ₩33,063 | +0.51% | 900 |
|---|
| 2025.12.09 | ₩32,854 | ₩32,854 | ₩32,746 | ₩32,799 | -0.17% | 1.6만 |
|---|
| 2025.12.08 | ₩32,787 | ₩32,800 | ₩32,685 | ₩32,733 | -0.16% | 6.2천 |
|---|
| 2025.12.05 | ₩32,961 | ₩32,961 | ₩32,848 | ₩32,848 | -0.34% | 4.5천 |
|---|
| 2025.12.04 | ₩32,827 | ₩32,840 | ₩32,787 | ₩32,810 | -0.05% | 3.2천 |
|---|
| 2025.12.03 | ₩32,814 | ₩32,881 | ₩32,787 | ₩32,848 | +0.11% | 7천 |
|---|
| 2025.12.02 | ₩32,854 | ₩32,882 | ₩32,760 | ₩32,822 | -0.10% | 1.3만 |
|---|
| 2025.12.01 | ₩32,714 | ₩32,854 | ₩32,714 | ₩32,755 | +0.12% | 9.7천 |
|---|
| 2025.11.28 | ₩32,840 | ₩32,881 | ₩32,840 | ₩32,873 | +0.10% | 3.5천 |
|---|
| 2025.11.26 | ₩32,653 | ₩32,840 | ₩32,653 | ₩32,814 | +0.49% | 2.6천 |
|---|
| 2025.11.25 | ₩32,209 | ₩32,544 | ₩32,209 | ₩32,544 | +1.04% | 8.8천 |
|---|
| 2025.11.24 | ₩32,197 | ₩32,250 | ₩32,197 | ₩32,250 | +0.17% | 2.9천 |
|---|
| 2025.11.21 | ₩31,352 | ₩31,888 | ₩31,338 | ₩31,616 | +0.84% | 6.1천 |
|---|
| 2025.11.20 | ₩32,478 | ₩32,478 | ₩31,392 | ₩31,397 | -3.33% | 4.6천 |
|---|
| 2025.11.19 | ₩32,143 | ₩32,143 | ₩31,808 | ₩31,937 | -0.64% | 3.1천 |
|---|
| 2025.11.18 | ₩31,861 | ₩32,049 | ₩31,660 | ₩31,861 | 0.00% | 8.9천 |
|---|
| 2025.11.17 | ₩32,398 | ₩32,398 | ₩31,955 | ₩32,001 | -1.23% | 4천 |
|---|
| 2025.11.14 | ₩32,183 | ₩32,572 | ₩32,183 | ₩32,380 | +0.61% | 1.5만 |
|---|
| 2025.11.13 | ₩32,572 | ₩32,572 | ₩32,411 | ₩32,418 | -0.47% | 8.3천 |
|---|
| 2025.11.12 | ₩33,015 | ₩33,015 | ₩32,993 | ₩32,993 | -0.06% | 2.6천 |
|---|
| 2025.11.11 | ₩32,814 | ₩33,015 | ₩32,773 | ₩32,974 | +0.49% | 2.1천 |
|---|
| 2025.11.10 | ₩32,733 | ₩32,960 | ₩32,733 | ₩32,960 | +0.69% | 2천 |
|---|
| 2025.11.07 | ₩32,160 | ₩32,354 | ₩32,009 | ₩32,354 | +0.60% | 6.3천 |
|---|
| 2025.11.06 | ₩32,505 | ₩32,505 | ₩32,304 | ₩32,344 | -0.50% | 4.2천 |
|---|
| 2025.11.05 | ₩32,673 | ₩32,827 | ₩32,673 | ₩32,777 | +0.32% | 6.6천 |
|---|
| 2025.11.04 | ₩32,720 | ₩32,760 | ₩32,514 | ₩32,514 | -0.63% | 6.9천 |
|---|
| 2025.11.03 | ₩32,788 | ₩32,921 | ₩32,788 | ₩32,871 | +0.25% | 3.4천 |
|---|
| 2025.10.31 | ₩32,720 | ₩32,881 | ₩32,720 | ₩32,827 | +0.33% | 1.5만 |
|---|
| 2025.10.30 | ₩32,948 | ₩32,948 | ₩32,760 | ₩32,760 | -0.57% | 2.3만 |
|---|
| 2025.10.29 | ₩33,135 | ₩33,149 | ₩32,961 | ₩33,037 | -0.30% | 6.8천 |
|---|
| 2025.10.28 | ₩32,934 | ₩33,041 | ₩32,934 | ₩32,997 | +0.19% | 1.1만 |
|---|
| 2025.10.27 | ₩32,814 | ₩32,894 | ₩32,748 | ₩32,881 | +0.20% | 9.6천 |
|---|
| 2025.10.24 | ₩32,465 | ₩32,549 | ₩32,465 | ₩32,493 | +0.09% | 6.6천 |
|---|
| 2025.10.23 | ₩32,022 | ₩32,217 | ₩32,022 | ₩32,217 | +0.61% | 800 |
|---|
| 2025.10.22 | ₩31,882 | ₩32,001 | ₩31,848 | ₩32,001 | +0.37% | 2.3천 |
|---|
| 2025.10.21 | ₩32,169 | ₩32,224 | ₩32,169 | ₩32,224 | +0.17% | 400 |
|---|
| 2025.10.20 | ₩32,063 | ₩32,250 | ₩32,063 | ₩32,206 | +0.45% | 1.7만 |
|---|
| 2025.10.17 | ₩31,607 | ₩31,808 | ₩31,605 | ₩31,808 | +0.64% | 3.6천 |
|---|
| 2025.10.16 | ₩32,036 | ₩32,049 | ₩31,620 | ₩31,640 | -1.23% | 4천 |
|---|
| 2025.10.15 | ₩32,170 | ₩32,170 | ₩31,701 | ₩31,861 | -0.96% | 9.2천 |
|---|
| 2025.10.14 | ₩31,446 | ₩31,942 | ₩31,399 | ₩31,798 | +1.12% | 4.8천 |
|---|
| 2025.10.13 | ₩31,756 | ₩31,835 | ₩31,741 | ₩31,809 | +0.17% | 1.2천 |
|---|
| 2025.10.10 | ₩31,902 | ₩31,902 | ₩31,289 | ₩31,289 | -1.92% | 1.7천 |
|---|