시장 데이터를 불러오는 중
전체 종목
Harbor Long-Short Equity ETF 과거 주가
Harbor Long-Short Equity ETF · LSEQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Harbor Long-Short Equity ETF · LSEQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,543 | ₩45,660 | ₩45,543 | ₩45,660 | +0.26% | 300 |
| 2026.10.08 | ₩44,508 | ₩44,935 | ₩44,508 | ₩44,913 | +0.91% | 1.8천 |
| 2026.10.07 | ₩44,548 | ₩44,548 | ₩44,256 | ₩44,256 | -0.66% | 900 |
| 2026.10.06 | ₩44,472 | ₩44,472 | ₩44,472 | ₩44,472 | 0.00% | 6.4천 |
| 2026.10.05 | ₩45,576 | ₩45,616 | ₩45,576 | ₩45,599 | +0.05% | 1.2만 |
| 2026.10.02 | ₩45,085 | ₩45,085 | ₩45,085 | ₩45,085 | 0.00% | 100 |
| 2026.10.01 | ₩44,975 | ₩44,975 | ₩44,953 | ₩44,953 | -0.05% | 7.4천 |
| 2026.09.30 | ₩45,136 | ₩45,136 | ₩45,136 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,136 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩44,575 | ₩44,869 | ₩44,575 | ₩44,865 | +0.65% | 4.4천 |
|---|
| 2026.09.28 | ₩44,763 | ₩44,979 | ₩44,763 | ₩44,979 | +0.48% | 400 |
|---|
| 2026.09.25 | ₩44,991 | ₩44,991 | ₩44,991 | ₩44,991 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩45,016 | ₩45,016 | ₩44,829 | ₩44,829 | -0.42% | 1.4천 |
|---|
| 2026.09.23 | ₩44,815 | ₩44,901 | ₩44,815 | ₩44,901 | +0.19% | 200 |
|---|
| 2026.09.22 | ₩44,668 | ₩45,016 | ₩44,668 | ₩44,990 | +0.72% | 1만 |
|---|
| 2026.09.21 | ₩44,789 | ₩44,789 | ₩44,749 | ₩44,781 | -0.02% | 1.4천 |
|---|
| 2026.09.18 | ₩45,256 | ₩45,359 | ₩45,256 | ₩45,359 | +0.23% | 2천 |
|---|
| 2026.09.17 | ₩45,644 | ₩45,644 | ₩45,644 | ₩45,644 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩45,776 | ₩45,776 | ₩45,500 | ₩45,500 | -0.60% | 1.3천 |
|---|
| 2026.09.15 | ₩46,108 | ₩46,108 | ₩46,108 | ₩46,108 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩45,349 | ₩45,444 | ₩45,349 | ₩45,444 | +0.21% | 200 |
|---|
| 2026.09.11 | ₩45,391 | ₩45,391 | ₩45,391 | ₩45,391 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩45,283 | ₩45,563 | ₩45,176 | ₩45,461 | +0.40% | 8.3천 |
|---|
| 2026.09.09 | ₩45,813 | ₩45,813 | ₩45,813 | ₩45,813 | 0.00% | 400 |
|---|
| 2026.09.08 | ₩45,563 | ₩45,742 | ₩45,563 | ₩45,742 | +0.39% | 700 |
|---|
| 2026.09.04 | ₩46,230 | ₩46,317 | ₩46,172 | ₩46,172 | -0.13% | 700 |
|---|
| 2026.09.03 | ₩46,557 | ₩46,815 | ₩46,557 | ₩46,815 | +0.55% | 600 |
|---|
| 2026.09.02 | ₩46,471 | ₩46,563 | ₩46,471 | ₩46,563 | +0.20% | 3.1천 |
|---|
| 2026.09.01 | ₩46,525 | ₩46,525 | ₩46,525 | ₩46,525 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩46,742 | ₩46,742 | ₩46,742 | ₩46,742 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩46,971 | ₩46,971 | ₩46,971 | ₩46,971 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩47,408 | ₩47,408 | ₩47,408 | ₩47,408 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩47,107 | ₩47,107 | ₩47,107 | ₩47,107 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩47,035 | ₩47,035 | ₩47,035 | ₩47,035 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩47,192 | ₩47,320 | ₩46,931 | ₩47,320 | +0.27% | 300 |
|---|
| 2026.08.21 | ₩47,069 | ₩47,069 | ₩47,069 | ₩47,069 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩46,744 | ₩46,744 | ₩46,744 | ₩46,744 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩46,351 | ₩47,071 | ₩46,351 | ₩46,451 | +0.22% | 4.2천 |
|---|
| 2026.08.18 | ₩46,071 | ₩46,071 | ₩46,071 | ₩46,071 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩45,563 | ₩45,563 | ₩45,457 | ₩45,457 | -0.23% | 300 |
|---|
| 2026.08.14 | ₩45,363 | ₩45,363 | ₩45,136 | ₩45,184 | -0.39% | 2.2천 |
|---|
| 2026.08.13 | ₩45,198 | ₩45,198 | ₩45,198 | ₩45,198 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩45,202 | ₩45,202 | ₩45,042 | ₩45,046 | -0.35% | 800 |
|---|
| 2026.08.11 | ₩45,389 | ₩45,550 | ₩45,096 | ₩45,248 | -0.31% | 1만 |
|---|
| 2026.08.10 | ₩44,081 | ₩44,762 | ₩44,081 | ₩44,755 | +1.53% | 3.1천 |
|---|
| 2026.08.07 | ₩43,787 | ₩44,241 | ₩43,787 | ₩43,874 | +0.20% | 1.3만 |
|---|
| 2026.08.06 | ₩43,123 | ₩43,123 | ₩43,123 | ₩43,123 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩43,394 | ₩43,394 | ₩43,160 | ₩43,317 | -0.18% | 4.5천 |
|---|
| 2026.08.04 | ₩42,866 | ₩42,866 | ₩42,613 | ₩42,852 | -0.03% | 1.3천 |
|---|
| 2026.08.03 | ₩45,456 | ₩45,456 | ₩44,009 | ₩44,009 | -3.18% | 1.9천 |
|---|
| 2026.07.31 | ₩45,563 | ₩45,563 | ₩45,424 | ₩45,424 | -0.30% | 2.5천 |
|---|
| 2026.07.30 | ₩45,862 | ₩45,862 | ₩45,862 | ₩45,862 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩44,508 | ₩44,535 | ₩44,215 | ₩44,436 | -0.16% | 1.5천 |
|---|
| 2026.07.28 | ₩45,029 | ₩45,177 | ₩45,029 | ₩45,177 | +0.33% | 800 |
|---|
| 2026.07.27 | ₩45,885 | ₩45,885 | ₩45,885 | ₩45,885 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩47,002 | ₩47,002 | ₩47,002 | ₩47,002 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩47,365 | ₩47,365 | ₩47,330 | ₩47,330 | -0.07% | 500 |
|---|
| 2026.07.22 | ₩46,711 | ₩47,071 | ₩46,711 | ₩46,997 | +0.61% | 7.3천 |
|---|
| 2026.07.21 | ₩45,736 | ₩46,241 | ₩45,736 | ₩46,241 | +1.10% | 200 |
|---|
| 2026.07.20 | ₩45,069 | ₩45,069 | ₩45,025 | ₩45,025 | -0.10% | 1.9천 |
|---|
| 2026.07.17 | ₩45,467 | ₩45,467 | ₩45,467 | ₩45,467 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩45,276 | ₩45,276 | ₩45,276 | ₩45,276 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩45,603 | ₩45,603 | ₩45,496 | ₩45,496 | -0.23% | 800 |
|---|
| 2026.07.14 | ₩46,511 | ₩46,511 | ₩46,130 | ₩46,130 | -0.82% | 700 |
|---|
| 2026.07.13 | ₩45,509 | ₩46,831 | ₩45,499 | ₩45,499 | -0.02% | 2천 |
|---|
| 2026.07.10 | ₩45,898 | ₩45,898 | ₩45,898 | ₩45,898 | 0.00% | 2.5천 |
|---|
| 2026.07.09 | ₩46,117 | ₩46,117 | ₩45,874 | ₩45,874 | -0.53% | 1.9천 |
|---|
| 2026.07.08 | ₩45,456 | ₩45,538 | ₩45,283 | ₩45,538 | +0.18% | 1.8천 |
|---|
| 2026.07.07 | ₩45,126 | ₩45,126 | ₩45,126 | ₩45,126 | 0.00% | 2.3천 |
|---|
| 2026.07.06 | ₩46,017 | ₩46,017 | ₩45,817 | ₩45,817 | -0.44% | 1.3천 |
|---|
| 2026.07.02 | ₩45,894 | ₩45,894 | ₩45,894 | ₩45,894 | 0.00% | 700 |
|---|
| 2026.07.01 | ₩46,503 | ₩46,503 | ₩46,503 | ₩46,503 | 0.00% | 2.2천 |
|---|
| 2026.06.30 | ₩47,619 | ₩47,619 | ₩47,393 | ₩47,393 | -0.47% | 1.5천 |
|---|
| 2026.06.29 | ₩47,138 | ₩47,330 | ₩47,138 | ₩47,330 | +0.41% | 600 |
|---|
| 2026.06.26 | ₩47,499 | ₩47,499 | ₩46,974 | ₩46,974 | -1.10% | 900 |
|---|
| 2026.06.25 | ₩47,800 | ₩47,800 | ₩47,800 | ₩47,800 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩46,938 | ₩46,938 | ₩46,938 | ₩46,938 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩47,392 | ₩47,392 | ₩47,392 | ₩47,392 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩47,352 | ₩48,083 | ₩47,352 | ₩48,083 | +1.54% | 300 |
|---|
| 2026.06.18 | ₩47,292 | ₩47,292 | ₩47,170 | ₩47,170 | -0.26% | 100 |
|---|
| 2026.06.17 | ₩47,192 | ₩47,619 | ₩47,192 | ₩47,344 | +0.32% | 400 |
|---|
| 2026.06.16 | ₩47,619 | ₩47,619 | ₩47,431 | ₩47,431 | -0.40% | 300 |
|---|
| 2026.06.15 | ₩47,692 | ₩47,779 | ₩47,565 | ₩47,760 | +0.14% | 1.2천 |
|---|
| 2026.06.12 | ₩47,772 | ₩47,772 | ₩47,772 | ₩47,772 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩47,130 | ₩47,130 | ₩47,130 | ₩47,130 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩45,969 | ₩45,969 | ₩45,969 | ₩45,969 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩45,857 | ₩45,923 | ₩45,436 | ₩45,767 | -0.20% | 5.8천 |
|---|
| 2026.06.08 | ₩46,177 | ₩46,177 | ₩45,913 | ₩45,913 | -0.57% | 1.5천 |
|---|
| 2026.06.05 | ₩45,660 | ₩45,660 | ₩45,660 | ₩45,660 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩46,858 | ₩46,858 | ₩46,858 | ₩46,858 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩46,909 | ₩46,909 | ₩46,909 | ₩46,909 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩45,817 | ₩46,484 | ₩45,803 | ₩46,389 | +1.25% | 7.7천 |
|---|
| 2026.06.01 | ₩45,296 | ₩45,529 | ₩43,627 | ₩45,529 | +0.52% | 2.4만 |
|---|
| 2026.05.29 | ₩45,639 | ₩45,639 | ₩45,639 | ₩45,639 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩46,120 | ₩46,120 | ₩46,120 | ₩46,120 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩45,951 | ₩45,951 | ₩45,951 | ₩45,951 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩45,476 | ₩45,603 | ₩41,438 | ₩45,540 | +0.14% | 1.9만 |
|---|
| 2026.05.22 | ₩45,181 | ₩45,181 | ₩45,181 | ₩45,181 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩45,307 | ₩45,307 | ₩45,307 | ₩45,307 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩45,323 | ₩45,391 | ₩45,323 | ₩45,391 | +0.15% | 600 |
|---|
| 2026.05.19 | ₩45,736 | ₩45,750 | ₩45,317 | ₩45,317 | -0.92% | 900 |
|---|
| 2026.05.18 | ₩45,646 | ₩45,646 | ₩45,615 | ₩45,615 | -0.07% | 500 |
|---|
| 2026.05.15 | ₩46,269 | ₩46,269 | ₩46,269 | ₩46,269 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩47,966 | ₩47,979 | ₩47,310 | ₩47,310 | -1.37% | 5.3천 |
|---|
| 2026.05.13 | ₩47,632 | ₩47,846 | ₩47,425 | ₩47,699 | +0.14% | 2.1천 |
|---|
| 2026.05.12 | ₩47,632 | ₩47,632 | ₩47,472 | ₩47,472 | -0.34% | 300 |
|---|
| 2026.05.11 | ₩47,051 | ₩47,051 | ₩47,051 | ₩47,051 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩46,176 | ₩46,176 | ₩46,176 | ₩46,176 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩45,425 | ₩45,425 | ₩45,425 | ₩45,425 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩46,244 | ₩46,244 | ₩46,196 | ₩46,196 | -0.10% | 600 |
|---|
| 2026.05.05 | ₩45,578 | ₩45,578 | ₩45,578 | ₩45,578 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩45,202 | ₩45,202 | ₩44,958 | ₩44,958 | -0.54% | 200 |
|---|
| 2026.05.01 | ₩45,603 | ₩45,630 | ₩45,221 | ₩45,221 | -0.84% | 6.9천 |
|---|
| 2026.04.30 | ₩45,389 | ₩45,839 | ₩45,389 | ₩45,839 | +0.99% | 600 |
|---|
| 2026.04.29 | ₩45,449 | ₩45,563 | ₩45,311 | ₩45,311 | -0.31% | 1.4천 |
|---|
| 2026.04.28 | ₩45,076 | ₩45,076 | ₩45,076 | ₩45,076 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩45,483 | ₩45,483 | ₩45,388 | ₩45,388 | -0.21% | 1천 |
|---|
| 2026.04.24 | ₩43,787 | ₩45,098 | ₩43,787 | ₩45,098 | +2.99% | 400 |
|---|
| 2026.04.23 | ₩44,855 | ₩46,351 | ₩44,814 | ₩45,006 | +0.34% | 1.9만 |
|---|
| 2026.04.22 | ₩44,789 | ₩44,789 | ₩44,708 | ₩44,767 | -0.05% | 500 |
|---|
| 2026.04.21 | ₩44,962 | ₩45,069 | ₩44,829 | ₩45,037 | +0.17% | 4.7천 |
|---|
| 2026.04.20 | ₩46,377 | ₩46,377 | ₩45,052 | ₩45,052 | -2.86% | 2.4천 |
|---|
| 2026.04.17 | ₩44,809 | ₩45,249 | ₩44,789 | ₩45,249 | +0.98% | 700 |
|---|
| 2026.04.16 | ₩44,962 | ₩45,168 | ₩44,962 | ₩45,168 | +0.46% | 1.1천 |
|---|
| 2026.04.15 | ₩44,783 | ₩44,783 | ₩44,783 | ₩44,783 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩45,383 | ₩45,416 | ₩45,343 | ₩45,412 | +0.06% | 1.2천 |
|---|
| 2026.04.13 | ₩45,443 | ₩45,509 | ₩45,388 | ₩45,468 | +0.06% | 700 |
|---|
| 2026.04.10 | ₩45,627 | ₩45,627 | ₩45,627 | ₩45,627 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩45,790 | ₩45,790 | ₩45,620 | ₩45,620 | -0.37% | 2천 |
|---|
| 2026.04.08 | ₩45,169 | ₩45,485 | ₩45,122 | ₩45,485 | +0.70% | 400 |
|---|
| 2026.04.07 | ₩45,004 | ₩45,004 | ₩45,004 | ₩45,004 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩44,829 | ₩44,829 | ₩44,615 | ₩44,733 | -0.21% | 2.4천 |
|---|
| 2026.04.02 | ₩45,189 | ₩45,189 | ₩45,058 | ₩45,058 | -0.29% | 1.9천 |
|---|
| 2026.04.01 | ₩45,069 | ₩45,093 | ₩45,069 | ₩45,093 | +0.05% | 200 |
|---|
| 2026.03.31 | ₩44,380 | ₩44,380 | ₩44,380 | ₩44,380 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩44,441 | ₩44,441 | ₩43,981 | ₩44,025 | -0.94% | 700 |
|---|
| 2026.03.27 | ₩44,241 | ₩44,241 | ₩44,121 | ₩44,168 | -0.17% | 2.1천 |
|---|
| 2026.03.26 | ₩43,841 | ₩43,841 | ₩43,580 | ₩43,580 | -0.59% | 500 |
|---|
| 2026.03.25 | ₩43,734 | ₩44,081 | ₩43,734 | ₩43,968 | +0.53% | 1.9천 |
|---|
| 2026.03.24 | ₩43,574 | ₩43,627 | ₩43,574 | ₩43,578 | +0.01% | 1.6천 |
|---|
| 2026.03.23 | ₩42,586 | ₩42,666 | ₩42,558 | ₩42,558 | -0.07% | 5.5천 |
|---|
| 2026.03.20 | ₩42,237 | ₩42,237 | ₩42,237 | ₩42,237 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩42,159 | ₩42,427 | ₩42,025 | ₩42,427 | +0.64% | 2천 |
|---|
| 2026.03.18 | ₩42,319 | ₩42,319 | ₩42,255 | ₩42,255 | -0.15% | 300 |
|---|
| 2026.03.17 | ₩42,706 | ₩42,706 | ₩42,641 | ₩42,641 | -0.15% | 200 |
|---|
| 2026.03.16 | ₩42,786 | ₩42,786 | ₩42,418 | ₩42,418 | -0.86% | 100 |
|---|
| 2026.03.13 | ₩42,319 | ₩42,412 | ₩42,193 | ₩42,193 | -0.30% | 300 |
|---|
| 2026.03.12 | ₩42,759 | ₩42,759 | ₩42,597 | ₩42,597 | -0.38% | 100 |
|---|
| 2026.03.11 | ₩43,093 | ₩43,307 | ₩43,093 | ₩43,168 | +0.17% | 1.3천 |
|---|
| 2026.03.10 | ₩43,654 | ₩43,654 | ₩43,347 | ₩43,423 | -0.53% | 900 |
|---|
| 2026.03.09 | ₩41,384 | ₩42,909 | ₩41,384 | ₩42,909 | +3.68% | 3.2천 |
|---|
| 2026.03.06 | ₩42,332 | ₩42,383 | ₩42,332 | ₩42,383 | +0.12% | 900 |
|---|
| 2026.03.05 | ₩42,880 | ₩43,053 | ₩42,715 | ₩42,715 | -0.38% | 1.5천 |
|---|
| 2026.03.04 | ₩43,574 | ₩43,925 | ₩43,520 | ₩43,925 | +0.81% | 800 |
|---|
| 2026.03.03 | ₩43,960 | ₩43,960 | ₩43,960 | ₩43,960 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩45,336 | ₩45,431 | ₩45,336 | ₩45,431 | +0.21% | 400 |
|---|
| 2026.02.27 | ₩45,603 | ₩45,603 | ₩45,564 | ₩45,564 | -0.08% | 100 |
|---|
| 2026.02.26 | ₩44,560 | ₩44,662 | ₩44,560 | ₩44,662 | +0.23% | 200 |
|---|
| 2026.02.25 | ₩44,922 | ₩45,082 | ₩44,683 | ₩44,683 | -0.53% | 1.6천 |
|---|
| 2026.02.24 | ₩44,775 | ₩44,789 | ₩44,588 | ₩44,682 | -0.21% | 1.3천 |
|---|
| 2026.02.23 | ₩44,500 | ₩44,500 | ₩44,500 | ₩44,500 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩43,730 | ₩43,730 | ₩43,730 | ₩43,730 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩43,014 | ₩43,014 | ₩43,014 | ₩43,014 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩43,102 | ₩43,102 | ₩43,102 | ₩43,102 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩42,773 | ₩42,906 | ₩42,651 | ₩42,651 | -0.28% | 1.5천 |
|---|
| 2026.02.13 | ₩42,799 | ₩42,799 | ₩42,573 | ₩42,626 | -0.41% | 2.8만 |
|---|
| 2026.02.12 | ₩42,260 | ₩42,260 | ₩42,260 | ₩42,260 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩42,946 | ₩42,946 | ₩42,946 | ₩42,946 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩42,109 | ₩42,279 | ₩42,109 | ₩42,224 | +0.27% | 1.5천 |
|---|
| 2026.02.09 | ₩42,412 | ₩42,575 | ₩42,399 | ₩42,575 | +0.38% | 700 |
|---|
| 2026.02.06 | ₩41,798 | ₩42,412 | ₩41,798 | ₩42,220 | +1.01% | 3천 |
|---|
| 2026.02.05 | ₩41,238 | ₩41,598 | ₩41,238 | ₩41,474 | +0.57% | 1.3천 |
|---|
| 2026.02.04 | ₩42,159 | ₩42,159 | ₩41,358 | ₩41,625 | -1.27% | 4.7천 |
|---|
| 2026.02.03 | ₩42,105 | ₩42,265 | ₩42,105 | ₩42,265 | +0.38% | 200 |
|---|
| 2026.02.02 | ₩40,610 | ₩40,928 | ₩40,610 | ₩40,928 | +0.78% | 1.9천 |
|---|
| 2026.01.30 | ₩40,997 | ₩40,997 | ₩40,299 | ₩40,299 | -1.70% | 100 |
|---|
| 2026.01.29 | ₩41,411 | ₩42,065 | ₩41,411 | ₩42,051 | +1.54% | 2.9천 |
|---|
| 2026.01.28 | ₩41,384 | ₩41,710 | ₩41,011 | ₩41,710 | +0.79% | 1.7천 |
|---|
| 2026.01.27 | ₩40,917 | ₩41,268 | ₩40,917 | ₩41,268 | +0.86% | 100 |
|---|
| 2026.01.26 | ₩39,969 | ₩40,877 | ₩39,969 | ₩40,611 | +1.61% | 1.7천 |
|---|
| 2026.01.23 | ₩40,223 | ₩40,304 | ₩40,223 | ₩40,304 | +0.20% | 600 |
|---|
| 2026.01.22 | ₩40,410 | ₩40,443 | ₩40,330 | ₩40,391 | -0.05% | 1.5천 |
|---|
| 2026.01.21 | ₩40,156 | ₩40,383 | ₩40,156 | ₩40,212 | +0.14% | 9.8천 |
|---|
| 2026.01.20 | ₩39,622 | ₩39,932 | ₩39,622 | ₩39,932 | +0.78% | 200 |
|---|
| 2026.01.16 | ₩39,235 | ₩39,405 | ₩39,195 | ₩39,405 | +0.43% | 1.3천 |
|---|
| 2026.01.15 | ₩39,382 | ₩39,669 | ₩39,382 | ₩39,669 | +0.73% | 300 |
|---|
| 2026.01.14 | ₩39,235 | ₩39,596 | ₩39,235 | ₩39,565 | +0.84% | 3만 |
|---|
| 2026.01.13 | ₩39,195 | ₩39,215 | ₩38,811 | ₩39,215 | +0.05% | 4.1만 |
|---|
| 2026.01.12 | ₩38,487 | ₩38,768 | ₩38,487 | ₩38,768 | +0.73% | 3.9만 |
|---|
| 2026.01.09 | ₩38,074 | ₩38,285 | ₩37,847 | ₩38,285 | +0.55% | 3.3만 |
|---|
| 2026.01.08 | ₩37,620 | ₩37,845 | ₩37,379 | ₩37,845 | +0.60% | 2.3만 |
|---|
| 2026.01.07 | ₩37,980 | ₩38,212 | ₩37,713 | ₩38,212 | +0.61% | 3.9만 |
|---|
| 2026.01.06 | ₩38,114 | ₩38,346 | ₩37,913 | ₩38,346 | +0.61% | 3.7만 |
|---|
| 2026.01.05 | ₩37,246 | ₩37,398 | ₩36,979 | ₩37,398 | +0.41% | 3.8만 |
|---|
| 2026.01.02 | ₩36,922 | ₩37,099 | ₩36,922 | ₩37,099 | +0.48% | 500 |
|---|
| 2025.12.31 | ₩36,819 | ₩36,820 | ₩36,805 | ₩36,820 | +0.00% | 1.1천 |
|---|
| 2025.12.30 | ₩37,072 | ₩37,155 | ₩37,006 | ₩37,155 | +0.22% | 1.7만 |
|---|
| 2025.12.29 | ₩37,039 | ₩37,042 | ₩37,039 | ₩37,042 | +0.01% | 100 |
|---|
| 2025.12.26 | ₩37,446 | ₩37,485 | ₩37,406 | ₩37,485 | +0.10% | 900 |
|---|
| 2025.12.24 | ₩37,345 | ₩37,345 | ₩37,345 | ₩37,345 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩37,366 | ₩37,446 | ₩37,331 | ₩37,331 | -0.09% | 4.1천 |
|---|
| 2025.12.22 | ₩37,221 | ₩37,221 | ₩37,221 | ₩37,221 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩37,072 | ₩37,135 | ₩37,072 | ₩37,135 | +0.17% | 900 |
|---|
| 2025.12.18 | ₩37,632 | ₩37,632 | ₩37,632 | ₩37,632 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩37,513 | ₩37,646 | ₩37,460 | ₩37,588 | +0.20% | 4.1천 |
|---|
| 2025.12.16 | ₩37,526 | ₩37,700 | ₩37,526 | ₩37,529 | +0.01% | 1.1천 |
|---|
| 2025.12.15 | ₩38,114 | ₩38,114 | ₩37,833 | ₩37,905 | -0.55% | 700 |
|---|
| 2025.12.12 | ₩37,727 | ₩37,820 | ₩37,660 | ₩37,820 | +0.25% | 1.5천 |
|---|
| 2025.12.11 | ₩38,367 | ₩38,367 | ₩38,303 | ₩38,303 | -0.17% | 800 |
|---|
| 2025.12.10 | ₩38,020 | ₩38,024 | ₩38,020 | ₩38,024 | +0.01% | 900 |
|---|
| 2025.12.09 | ₩37,540 | ₩37,767 | ₩37,526 | ₩37,756 | +0.58% | 2.1천 |
|---|
| 2025.12.08 | ₩37,492 | ₩37,492 | ₩37,492 | ₩37,492 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩37,540 | ₩37,673 | ₩37,526 | ₩37,637 | +0.26% | 1.1천 |
|---|
| 2025.12.04 | ₩37,593 | ₩37,604 | ₩37,593 | ₩37,604 | +0.03% | 800 |
|---|
| 2025.12.03 | ₩38,074 | ₩38,167 | ₩37,796 | ₩37,796 | -0.73% | 1.5만 |
|---|
| 2025.12.02 | ₩38,034 | ₩38,274 | ₩38,034 | ₩38,100 | +0.18% | 1.9천 |
|---|
| 2025.12.01 | ₩37,980 | ₩38,235 | ₩37,980 | ₩38,235 | +0.67% | 100 |
|---|
| 2025.11.28 | ₩38,127 | ₩38,421 | ₩38,127 | ₩38,421 | +0.77% | 200 |
|---|
| 2025.11.26 | ₩38,047 | ₩38,580 | ₩38,047 | ₩38,286 | +0.63% | 1.3천 |
|---|
| 2025.11.25 | ₩38,291 | ₩38,291 | ₩38,007 | ₩38,274 | -0.05% | 6.4천 |
|---|
| 2025.11.24 | ₩37,780 | ₩38,218 | ₩37,206 | ₩38,218 | +1.16% | 2.6만 |
|---|
| 2025.11.21 | ₩37,686 | ₩37,753 | ₩36,952 | ₩37,744 | +0.15% | 2.6만 |
|---|
| 2025.11.20 | ₩38,434 | ₩38,434 | ₩37,700 | ₩37,700 | -1.91% | 7.4천 |
|---|
| 2025.11.19 | ₩38,394 | ₩38,434 | ₩38,337 | ₩38,337 | -0.15% | 500 |
|---|
| 2025.11.18 | ₩38,034 | ₩38,034 | ₩38,020 | ₩38,020 | -0.04% | 200 |
|---|
| 2025.11.17 | ₩37,994 | ₩38,171 | ₩37,980 | ₩38,171 | +0.47% | 1.3천 |
|---|
| 2025.11.14 | ₩38,180 | ₩38,367 | ₩38,180 | ₩38,183 | +0.01% | 700 |
|---|
| 2025.11.13 | ₩38,084 | ₩38,084 | ₩38,047 | ₩38,047 | -0.10% | 700 |
|---|
| 2025.11.12 | ₩38,836 | ₩38,836 | ₩38,722 | ₩38,722 | -0.29% | 700 |
|---|
| 2025.11.11 | ₩38,441 | ₩38,441 | ₩38,441 | ₩38,441 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩37,833 | ₩38,835 | ₩37,833 | ₩38,634 | +2.12% | 900 |
|---|
| 2025.11.07 | ₩38,120 | ₩38,120 | ₩38,120 | ₩38,120 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩38,180 | ₩38,180 | ₩38,180 | ₩38,180 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩38,274 | ₩38,391 | ₩38,074 | ₩38,391 | +0.31% | 6.2천 |
|---|
| 2025.11.04 | ₩37,791 | ₩37,791 | ₩37,775 | ₩37,775 | -0.04% | 700 |
|---|
| 2025.11.03 | ₩38,450 | ₩38,450 | ₩38,450 | ₩38,450 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩38,338 | ₩38,338 | ₩38,338 | ₩38,338 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩38,207 | ₩38,421 | ₩38,207 | ₩38,309 | +0.27% | 800 |
|---|
| 2025.10.29 | ₩38,413 | ₩38,413 | ₩38,345 | ₩38,345 | -0.18% | 400 |
|---|
| 2025.10.28 | ₩38,120 | ₩38,120 | ₩38,068 | ₩38,068 | -0.14% | 200 |
|---|
| 2025.10.27 | ₩38,346 | ₩38,346 | ₩38,346 | ₩38,346 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩38,381 | ₩38,381 | ₩38,247 | ₩38,249 | -0.34% | 400 |
|---|
| 2025.10.23 | ₩38,140 | ₩38,188 | ₩38,120 | ₩38,120 | -0.05% | 300 |
|---|
| 2025.10.22 | ₩37,793 | ₩37,793 | ₩37,524 | ₩37,682 | -0.29% | 1.8천 |
|---|
| 2025.10.21 | ₩37,831 | ₩37,831 | ₩37,690 | ₩37,690 | -0.37% | 2천 |
|---|
| 2025.10.20 | ₩37,994 | ₩38,078 | ₩37,994 | ₩38,078 | +0.22% | 300 |
|---|
| 2025.10.17 | ₩37,921 | ₩37,921 | ₩37,807 | ₩37,841 | -0.21% | 700 |
|---|
| 2025.10.16 | ₩37,940 | ₩37,956 | ₩37,940 | ₩37,956 | +0.04% | 400 |
|---|
| 2025.10.15 | ₩37,873 | ₩38,011 | ₩37,873 | ₩38,011 | +0.36% | 900 |
|---|
| 2025.10.14 | ₩36,915 | ₩36,915 | ₩36,915 | ₩36,915 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩36,805 | ₩36,911 | ₩36,739 | ₩36,911 | +0.29% | 1.3만 |
|---|
| 2025.10.10 | ₩36,532 | ₩36,585 | ₩36,458 | ₩36,477 | -0.15% | 900 |
|---|