시장 데이터를 불러오는 중
전체 종목
Harbor Health Care ETF 과거 주가
Harbor Health Care ETF · MEDI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Harbor Health Care ETF · MEDI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,242 | ₩43,500 | ₩43,202 | ₩43,500 | +0.59% | 1.5천 |
| 2026.10.08 | ₩43,216 | ₩43,216 | ₩41,969 | ₩42,752 | -1.07% | 4.9천 |
| 2026.10.07 | ₩43,363 | ₩43,892 | ₩43,363 | ₩43,567 | +0.47% | 4.7천 |
| 2026.10.06 | ₩43,591 | ₩43,604 | ₩43,015 | ₩43,367 | -0.51% | 3.6천 |
| 2026.10.05 | ₩43,966 | ₩43,966 | ₩43,841 | ₩43,841 | -0.28% | 2.3천 |
| 2026.10.02 | ₩43,598 | ₩43,598 | ₩43,269 | ₩43,458 | -0.32% | 3.7천 |
| 2026.10.01 | ₩43,745 | ₩43,859 | ₩43,497 | ₩43,497 | -0.57% | 6.8천 |
| 2026.09.30 | ₩44,234 | ₩44,328 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,872 |
| -0.82% |
| 3.4천 |
| 2026.09.29 | ₩43,832 | ₩44,127 | ₩43,772 | ₩44,127 | +0.67% | 2.8천 |
|---|
| 2026.09.28 | ₩43,805 | ₩44,395 | ₩43,805 | ₩44,257 | +1.03% | 1.8천 |
|---|
| 2026.09.25 | ₩43,691 | ₩44,033 | ₩43,658 | ₩43,951 | +0.60% | 2.3천 |
|---|
| 2026.09.24 | ₩43,799 | ₩44,167 | ₩43,738 | ₩44,167 | +0.84% | 8.6천 |
|---|
| 2026.09.23 | ₩44,415 | ₩44,415 | ₩43,383 | ₩43,465 | -2.14% | 5.7천 |
|---|
| 2026.09.22 | ₩44,448 | ₩44,623 | ₩44,448 | ₩44,582 | +0.30% | 7.9천 |
|---|
| 2026.09.21 | ₩44,596 | ₩44,596 | ₩44,388 | ₩44,388 | -0.47% | 2.1천 |
|---|
| 2026.09.18 | ₩44,448 | ₩44,448 | ₩44,154 | ₩44,174 | -0.62% | 1.4천 |
|---|
| 2026.09.17 | ₩44,743 | ₩44,743 | ₩44,475 | ₩44,682 | -0.14% | 5.9천 |
|---|
| 2026.09.16 | ₩44,528 | ₩44,676 | ₩44,368 | ₩44,416 | -0.25% | 1.3만 |
|---|
| 2026.09.15 | ₩45,185 | ₩45,185 | ₩44,006 | ₩44,301 | -1.96% | 3.6천 |
|---|
| 2026.09.14 | ₩45,199 | ₩45,252 | ₩44,850 | ₩45,252 | +0.12% | 1.3만 |
|---|
| 2026.09.11 | ₩45,413 | ₩45,413 | ₩44,663 | ₩44,727 | -1.51% | 3.9천 |
|---|
| 2026.09.10 | ₩44,904 | ₩44,904 | ₩44,703 | ₩44,731 | -0.38% | 5.8천 |
|---|
| 2026.09.09 | ₩45,413 | ₩45,413 | ₩45,051 | ₩45,064 | -0.77% | 3.6천 |
|---|
| 2026.09.08 | ₩45,547 | ₩45,621 | ₩45,293 | ₩45,376 | -0.38% | 6.5천 |
|---|
| 2026.09.04 | ₩46,083 | ₩46,083 | ₩45,849 | ₩46,051 | -0.07% | 2.6천 |
|---|
| 2026.09.03 | ₩46,351 | ₩46,472 | ₩46,271 | ₩46,457 | +0.23% | 1.1천 |
|---|
| 2026.09.02 | ₩46,197 | ₩46,420 | ₩46,110 | ₩46,420 | +0.48% | 2.6천 |
|---|
| 2026.09.01 | ₩46,097 | ₩46,123 | ₩45,695 | ₩45,865 | -0.50% | 3.5천 |
|---|
| 2026.08.31 | ₩45,212 | ₩45,896 | ₩45,212 | ₩45,882 | +1.48% | 4.5천 |
|---|
| 2026.08.28 | ₩45,936 | ₩45,936 | ₩45,386 | ₩45,440 | -1.08% | 3.2천 |
|---|
| 2026.08.27 | ₩46,217 | ₩46,231 | ₩46,010 | ₩46,056 | -0.35% | 3.6천 |
|---|
| 2026.08.26 | ₩46,472 | ₩46,472 | ₩46,338 | ₩46,351 | -0.26% | 2.3천 |
|---|
| 2026.08.25 | ₩47,035 | ₩47,035 | ₩46,696 | ₩46,834 | -0.43% | 6.4천 |
|---|
| 2026.08.24 | ₩46,901 | ₩46,901 | ₩46,324 | ₩46,591 | -0.66% | 4.8천 |
|---|
| 2026.08.21 | ₩46,740 | ₩47,088 | ₩46,740 | ₩46,893 | +0.33% | 2.2천 |
|---|
| 2026.08.20 | ₩47,082 | ₩47,249 | ₩46,554 | ₩46,554 | -1.12% | 3천 |
|---|
| 2026.08.19 | ₩46,901 | ₩47,711 | ₩46,901 | ₩47,705 | +1.71% | 3.1천 |
|---|
| 2026.08.18 | ₩45,735 | ₩46,324 | ₩45,735 | ₩46,231 | +1.08% | 5.6천 |
|---|
| 2026.08.17 | ₩45,574 | ₩45,882 | ₩45,574 | ₩45,646 | +0.16% | 3.8천 |
|---|
| 2026.08.14 | ₩45,172 | ₩45,400 | ₩45,172 | ₩45,290 | +0.26% | 2.1천 |
|---|
| 2026.08.13 | ₩46,010 | ₩46,010 | ₩45,641 | ₩45,641 | -0.80% | 5.7천 |
|---|
| 2026.08.12 | ₩45,842 | ₩46,311 | ₩45,842 | ₩46,213 | +0.81% | 2.5천 |
|---|
| 2026.08.11 | ₩46,351 | ₩46,351 | ₩46,115 | ₩46,115 | -0.51% | 1.8천 |
|---|
| 2026.08.10 | ₩45,829 | ₩46,284 | ₩45,829 | ₩46,284 | +0.99% | 5.8천 |
|---|
| 2026.08.07 | ₩45,212 | ₩45,547 | ₩45,192 | ₩45,547 | +0.74% | 7.9천 |
|---|
| 2026.08.06 | ₩44,596 | ₩44,797 | ₩44,462 | ₩44,797 | +0.45% | 8.2천 |
|---|
| 2026.08.05 | ₩43,912 | ₩44,368 | ₩43,711 | ₩44,042 | +0.30% | 4.4천 |
|---|
| 2026.08.04 | ₩43,443 | ₩43,564 | ₩43,162 | ₩43,544 | +0.23% | 4.3천 |
|---|
| 2026.08.03 | ₩43,403 | ₩43,403 | ₩43,055 | ₩43,256 | -0.34% | 5.3천 |
|---|
| 2026.07.31 | ₩43,872 | ₩43,872 | ₩42,961 | ₩43,315 | -1.27% | 2.5천 |
|---|
| 2026.07.30 | ₩43,752 | ₩43,931 | ₩43,752 | ₩43,931 | +0.41% | 700 |
|---|
| 2026.07.29 | ₩44,783 | ₩44,797 | ₩44,489 | ₩44,489 | -0.66% | 4천 |
|---|
| 2026.07.28 | ₩44,864 | ₩44,971 | ₩44,596 | ₩44,781 | -0.19% | 4.8천 |
|---|
| 2026.07.27 | ₩44,609 | ₩44,770 | ₩44,400 | ₩44,400 | -0.47% | 3.1천 |
|---|
| 2026.07.24 | ₩44,448 | ₩44,757 | ₩44,357 | ₩44,357 | -0.20% | 3.3천 |
|---|
| 2026.07.23 | ₩44,207 | ₩44,482 | ₩43,912 | ₩44,318 | +0.25% | 5.4천 |
|---|
| 2026.07.22 | ₩44,140 | ₩44,195 | ₩43,911 | ₩43,911 | -0.52% | 2.2천 |
|---|
| 2026.07.21 | ₩44,230 | ₩44,424 | ₩44,167 | ₩44,424 | +0.44% | 1.9천 |
|---|
| 2026.07.20 | ₩44,609 | ₩44,623 | ₩43,993 | ₩43,993 | -1.38% | 9천 |
|---|
| 2026.07.17 | ₩44,864 | ₩44,877 | ₩44,770 | ₩44,877 | +0.03% | 2.4천 |
|---|
| 2026.07.16 | ₩46,030 | ₩46,030 | ₩44,951 | ₩44,951 | -2.34% | 700 |
|---|
| 2026.07.15 | ₩44,442 | ₩44,783 | ₩44,442 | ₩44,730 | +0.65% | 5.2천 |
|---|
| 2026.07.14 | ₩45,145 | ₩45,145 | ₩44,636 | ₩44,731 | -0.92% | 6.8천 |
|---|
| 2026.07.13 | ₩45,561 | ₩45,561 | ₩44,917 | ₩45,277 | -0.62% | 5.9천 |
|---|
| 2026.07.10 | ₩46,318 | ₩46,318 | ₩45,520 | ₩45,693 | -1.35% | 1.7천 |
|---|
| 2026.07.09 | ₩46,525 | ₩46,861 | ₩46,512 | ₩46,534 | +0.02% | 6.9천 |
|---|
| 2026.07.08 | ₩46,365 | ₩46,599 | ₩46,365 | ₩46,574 | +0.45% | 1.4천 |
|---|
| 2026.07.07 | ₩46,713 | ₩46,854 | ₩46,686 | ₩46,741 | +0.06% | 800 |
|---|
| 2026.07.06 | ₩46,633 | ₩46,633 | ₩45,969 | ₩46,129 | -1.08% | 2.5천 |
|---|
| 2026.07.02 | ₩46,271 | ₩46,646 | ₩46,251 | ₩46,646 | +0.81% | 1.2만 |
|---|
| 2026.07.01 | ₩45,386 | ₩45,601 | ₩45,386 | ₩45,601 | +0.47% | 4.8천 |
|---|
| 2026.06.30 | ₩45,574 | ₩45,601 | ₩45,346 | ₩45,346 | -0.50% | 2.9천 |
|---|
| 2026.06.29 | ₩44,984 | ₩45,333 | ₩44,891 | ₩45,333 | +0.77% | 2.2천 |
|---|
| 2026.06.26 | ₩45,051 | ₩45,051 | ₩44,554 | ₩44,896 | -0.35% | 3.6천 |
|---|
| 2026.06.25 | ₩43,430 | ₩43,845 | ₩43,430 | ₩43,819 | +0.89% | 3.2천 |
|---|
| 2026.06.24 | ₩42,720 | ₩42,894 | ₩42,680 | ₩42,727 | +0.02% | 4.3천 |
|---|
| 2026.06.23 | ₩41,949 | ₩42,318 | ₩41,949 | ₩42,318 | +0.88% | 5.2천 |
|---|
| 2026.06.22 | ₩41,715 | ₩41,829 | ₩41,420 | ₩41,728 | +0.03% | 5.6천 |
|---|
| 2026.06.18 | ₩41,474 | ₩41,474 | ₩41,313 | ₩41,340 | -0.32% | 1.1천 |
|---|
| 2026.06.17 | ₩42,023 | ₩42,211 | ₩41,742 | ₩41,742 | -0.67% | 2.6천 |
|---|
| 2026.06.16 | ₩41,728 | ₩41,949 | ₩41,634 | ₩41,762 | +0.08% | 5.6천 |
|---|
| 2026.06.15 | ₩41,768 | ₩41,876 | ₩41,701 | ₩41,767 | -0.00% | 3.2천 |
|---|
| 2026.06.12 | ₩41,661 | ₩41,959 | ₩41,593 | ₩41,593 | -0.16% | 5.1천 |
|---|
| 2026.06.11 | ₩41,293 | ₩41,996 | ₩41,200 | ₩41,835 | +1.31% | 4.8천 |
|---|
| 2026.06.10 | ₩41,688 | ₩41,768 | ₩40,989 | ₩40,989 | -1.68% | 1.5만 |
|---|
| 2026.06.09 | ₩41,380 | ₩41,571 | ₩41,139 | ₩41,571 | +0.46% | 900 |
|---|
| 2026.06.08 | ₩41,085 | ₩41,192 | ₩40,722 | ₩40,722 | -0.88% | 4.2천 |
|---|
| 2026.06.05 | ₩41,849 | ₩42,237 | ₩40,911 | ₩41,006 | -2.01% | 2.1만 |
|---|
| 2026.06.04 | ₩40,964 | ₩41,701 | ₩40,964 | ₩41,621 | +1.60% | 5.9천 |
|---|
| 2026.06.03 | ₩39,852 | ₩40,482 | ₩39,852 | ₩40,451 | +1.50% | 1.1만 |
|---|
| 2026.06.02 | ₩39,845 | ₩40,201 | ₩39,705 | ₩40,026 | +0.45% | 1.5만 |
|---|
| 2026.06.01 | ₩40,757 | ₩40,757 | ₩40,540 | ₩40,540 | -0.53% | 1.9만 |
|---|
| 2026.05.29 | ₩42,144 | ₩42,278 | ₩41,100 | ₩41,452 | -1.64% | 8.6천 |
|---|
| 2026.05.28 | ₩41,661 | ₩42,144 | ₩41,661 | ₩42,134 | +1.14% | 4.8천 |
|---|
| 2026.05.27 | ₩41,648 | ₩41,675 | ₩41,500 | ₩41,553 | -0.23% | 8.7천 |
|---|
| 2026.05.26 | ₩41,742 | ₩41,742 | ₩41,527 | ₩41,571 | -0.41% | 4.7천 |
|---|
| 2026.05.22 | ₩41,661 | ₩41,688 | ₩41,628 | ₩41,628 | -0.08% | 700 |
|---|
| 2026.05.21 | ₩41,165 | ₩41,541 | ₩40,804 | ₩41,377 | +0.51% | 2.2만 |
|---|
| 2026.05.20 | ₩40,455 | ₩40,931 | ₩40,455 | ₩40,877 | +1.04% | 5.8천 |
|---|
| 2026.05.19 | ₩39,906 | ₩40,422 | ₩39,906 | ₩40,281 | +0.94% | 23만 |
|---|
| 2026.05.18 | ₩40,013 | ₩40,013 | ₩39,595 | ₩39,812 | -0.50% | 7.3천 |
|---|
| 2026.05.15 | ₩40,562 | ₩40,562 | ₩40,053 | ₩40,142 | -1.04% | 1.9천 |
|---|
| 2026.05.14 | ₩40,857 | ₩40,978 | ₩40,830 | ₩40,964 | +0.26% | 2.6천 |
|---|
| 2026.05.13 | ₩40,576 | ₩40,998 | ₩40,576 | ₩40,998 | +1.04% | 500 |
|---|
| 2026.05.12 | ₩39,906 | ₩40,593 | ₩39,906 | ₩40,593 | +1.72% | 3.5천 |
|---|
| 2026.05.11 | ₩40,053 | ₩40,335 | ₩39,557 | ₩39,748 | -0.76% | 4.1천 |
|---|
| 2026.05.08 | ₩40,629 | ₩40,629 | ₩40,002 | ₩40,002 | -1.54% | 3천 |
|---|
| 2026.05.07 | ₩40,348 | ₩40,998 | ₩40,254 | ₩40,734 | +0.96% | 1만 |
|---|
| 2026.05.06 | ₩41,072 | ₩41,500 | ₩40,817 | ₩41,338 | +0.65% | 1.2만 |
|---|
| 2026.05.05 | ₩41,165 | ₩41,165 | ₩40,891 | ₩41,014 | -0.37% | 2.4천 |
|---|
| 2026.05.04 | ₩39,839 | ₩40,837 | ₩39,839 | ₩40,830 | +2.49% | 3.4천 |
|---|
| 2026.05.01 | ₩40,160 | ₩40,308 | ₩39,903 | ₩39,903 | -0.64% | 7.6천 |
|---|
| 2026.04.30 | ₩39,182 | ₩39,973 | ₩39,182 | ₩39,973 | +2.02% | 2.2만 |
|---|
| 2026.04.29 | ₩38,861 | ₩38,861 | ₩38,251 | ₩38,526 | -0.86% | 2.3천 |
|---|
| 2026.04.28 | ₩39,517 | ₩39,517 | ₩39,138 | ₩39,138 | -0.96% | 2.7천 |
|---|
| 2026.04.27 | ₩39,919 | ₩39,919 | ₩39,376 | ₩39,376 | -1.36% | 5.2천 |
|---|
| 2026.04.24 | ₩39,785 | ₩39,785 | ₩39,370 | ₩39,651 | -0.34% | 1.2만 |
|---|
| 2026.04.23 | ₩40,201 | ₩40,201 | ₩39,718 | ₩39,994 | -0.51% | 2.6천 |
|---|
| 2026.04.22 | ₩40,643 | ₩40,643 | ₩40,620 | ₩40,620 | -0.06% | 1.1천 |
|---|
| 2026.04.21 | ₩41,192 | ₩41,192 | ₩40,442 | ₩40,509 | -1.66% | 3.4천 |
|---|
| 2026.04.20 | ₩41,112 | ₩41,313 | ₩41,085 | ₩41,152 | +0.10% | 2.3만 |
|---|
| 2026.04.17 | ₩40,857 | ₩41,243 | ₩40,810 | ₩41,049 | +0.47% | 4.8천 |
|---|
| 2026.04.16 | ₩40,576 | ₩40,576 | ₩40,415 | ₩40,522 | -0.13% | 7.1천 |
|---|
| 2026.04.15 | ₩41,206 | ₩41,206 | ₩40,402 | ₩40,643 | -1.37% | 1.4만 |
|---|
| 2026.04.14 | ₩40,790 | ₩40,978 | ₩40,790 | ₩40,978 | +0.46% | 700 |
|---|
| 2026.04.13 | ₩40,482 | ₩40,482 | ₩39,959 | ₩40,353 | -0.32% | 1.7천 |
|---|
| 2026.04.10 | ₩40,067 | ₩40,067 | ₩39,571 | ₩39,659 | -1.02% | 1.6천 |
|---|
| 2026.04.09 | ₩40,026 | ₩40,308 | ₩39,973 | ₩40,308 | +0.70% | 2.1천 |
|---|
| 2026.04.08 | ₩39,825 | ₩40,111 | ₩39,825 | ₩40,111 | +0.72% | 900 |
|---|
| 2026.04.07 | ₩39,517 | ₩39,517 | ₩38,874 | ₩39,316 | -0.51% | 4.6천 |
|---|
| 2026.04.06 | ₩39,571 | ₩39,705 | ₩39,501 | ₩39,501 | -0.18% | 1천 |
|---|
| 2026.04.02 | ₩39,547 | ₩39,689 | ₩39,356 | ₩39,689 | +0.36% | 1.2만 |
|---|
| 2026.04.01 | ₩39,839 | ₩40,067 | ₩39,598 | ₩39,866 | +0.07% | 1.1만 |
|---|
| 2026.03.31 | ₩38,807 | ₩39,283 | ₩38,780 | ₩39,283 | +1.23% | 2.5천 |
|---|
| 2026.03.30 | ₩36,851 | ₩37,668 | ₩36,851 | ₩37,550 | +1.90% | 2.8천 |
|---|
| 2026.03.27 | ₩38,204 | ₩38,204 | ₩37,226 | ₩37,226 | -2.56% | 1만 |
|---|
| 2026.03.26 | ₩38,660 | ₩38,688 | ₩38,351 | ₩38,351 | -0.80% | 1.5천 |
|---|
| 2026.03.25 | ₩38,432 | ₩38,807 | ₩38,432 | ₩38,606 | +0.45% | 9.3천 |
|---|
| 2026.03.24 | ₩38,003 | ₩38,211 | ₩37,923 | ₩38,016 | +0.04% | 9.3천 |
|---|
| 2026.03.23 | ₩39,584 | ₩39,584 | ₩38,566 | ₩38,593 | -2.51% | 7.3천 |
|---|
| 2026.03.20 | ₩39,276 | ₩39,383 | ₩38,472 | ₩38,606 | -1.71% | 4.6천 |
|---|
| 2026.03.19 | ₩39,129 | ₩39,611 | ₩38,847 | ₩39,611 | +1.23% | 6.1천 |
|---|
| 2026.03.18 | ₩39,450 | ₩39,636 | ₩39,182 | ₩39,182 | -0.68% | 1.6만 |
|---|
| 2026.03.17 | ₩40,536 | ₩40,536 | ₩39,896 | ₩39,896 | -1.58% | 1.5천 |
|---|
| 2026.03.16 | ₩40,107 | ₩40,467 | ₩40,107 | ₩40,467 | +0.90% | 3.1천 |
|---|
| 2026.03.13 | ₩39,772 | ₩39,946 | ₩39,705 | ₩39,799 | +0.07% | 1.4천 |
|---|
| 2026.03.12 | ₩40,536 | ₩40,683 | ₩40,126 | ₩40,126 | -1.01% | 2.3천 |
|---|
| 2026.03.11 | ₩41,152 | ₩41,164 | ₩40,750 | ₩40,871 | -0.68% | 7.1천 |
|---|
| 2026.03.10 | ₩41,688 | ₩41,775 | ₩41,420 | ₩41,447 | -0.58% | 4.4천 |
|---|
| 2026.03.09 | ₩41,208 | ₩41,608 | ₩40,884 | ₩41,608 | +0.97% | 2.6천 |
|---|
| 2026.03.06 | ₩40,924 | ₩41,299 | ₩40,897 | ₩41,299 | +0.92% | 1.9천 |
|---|
| 2026.03.05 | ₩41,688 | ₩41,688 | ₩40,830 | ₩41,206 | -1.16% | 2.8천 |
|---|
| 2026.03.04 | ₩41,675 | ₩42,077 | ₩41,675 | ₩42,023 | +0.84% | 9.6천 |
|---|
| 2026.03.03 | ₩42,613 | ₩42,613 | ₩41,514 | ₩41,809 | -1.89% | 1.1만 |
|---|
| 2026.03.02 | ₩41,829 | ₩42,232 | ₩41,829 | ₩42,232 | +0.96% | 900 |
|---|
| 2026.02.27 | ₩41,809 | ₩42,546 | ₩41,809 | ₩42,546 | +1.76% | 2.4천 |
|---|
| 2026.02.26 | ₩41,916 | ₩42,010 | ₩41,541 | ₩41,661 | -0.61% | 4.6천 |
|---|
| 2026.02.25 | ₩42,720 | ₩42,720 | ₩42,245 | ₩42,245 | -1.11% | 2.6천 |
|---|
| 2026.02.24 | ₩42,438 | ₩42,599 | ₩42,436 | ₩42,599 | +0.38% | 5.6천 |
|---|
| 2026.02.23 | ₩42,405 | ₩42,673 | ₩42,350 | ₩42,673 | +0.63% | 5.5천 |
|---|
| 2026.02.20 | ₩42,184 | ₩42,184 | ₩41,869 | ₩42,010 | -0.41% | 1만 |
|---|
| 2026.02.19 | ₩42,103 | ₩42,371 | ₩41,994 | ₩42,371 | +0.64% | 4.8천 |
|---|
| 2026.02.18 | ₩42,023 | ₩42,331 | ₩41,956 | ₩42,331 | +0.73% | 8.1천 |
|---|
| 2026.02.17 | ₩41,902 | ₩42,103 | ₩41,742 | ₩41,894 | -0.02% | 6.8천 |
|---|
| 2026.02.13 | ₩41,608 | ₩41,628 | ₩41,112 | ₩41,128 | -1.15% | 2.8천 |
|---|
| 2026.02.12 | ₩41,273 | ₩41,340 | ₩40,978 | ₩41,031 | -0.58% | 6.8천 |
|---|
| 2026.02.11 | ₩40,777 | ₩41,326 | ₩40,777 | ₩41,326 | +1.35% | 5.7천 |
|---|
| 2026.02.10 | ₩41,634 | ₩41,634 | ₩41,350 | ₩41,350 | -0.68% | 3.8천 |
|---|
| 2026.02.09 | ₩41,728 | ₩41,728 | ₩41,433 | ₩41,464 | -0.63% | 6.7천 |
|---|
| 2026.02.06 | ₩40,891 | ₩41,514 | ₩40,891 | ₩41,514 | +1.52% | 5.8천 |
|---|
| 2026.02.05 | ₩40,932 | ₩41,038 | ₩40,522 | ₩40,522 | -1.00% | 5.3천 |
|---|
| 2026.02.04 | ₩41,541 | ₩41,731 | ₩41,206 | ₩41,585 | +0.11% | 9천 |
|---|
| 2026.02.03 | ₩42,157 | ₩42,546 | ₩41,447 | ₩41,648 | -1.21% | 1.1만 |
|---|
| 2026.02.02 | ₩41,768 | ₩42,365 | ₩41,768 | ₩42,173 | +0.97% | 6.6천 |
|---|
| 2026.01.30 | ₩41,621 | ₩42,012 | ₩41,621 | ₩41,924 | +0.73% | 2.7천 |
|---|
| 2026.01.29 | ₩41,675 | ₩41,835 | ₩41,675 | ₩41,782 | +0.26% | 4.5천 |
|---|
| 2026.01.28 | ₩42,639 | ₩42,720 | ₩41,756 | ₩41,756 | -2.07% | 1.1만 |
|---|
| 2026.01.27 | ₩43,041 | ₩43,316 | ₩42,720 | ₩42,818 | -0.52% | 2.5만 |
|---|
| 2026.01.26 | ₩43,216 | ₩43,443 | ₩43,216 | ₩43,370 | +0.36% | 1.6만 |
|---|
| 2026.01.23 | ₩43,939 | ₩43,939 | ₩43,510 | ₩43,510 | -0.98% | 7.1천 |
|---|
| 2026.01.22 | ₩43,618 | ₩43,817 | ₩43,594 | ₩43,750 | +0.30% | 8천 |
|---|
| 2026.01.21 | ₩42,613 | ₩43,189 | ₩42,426 | ₩43,189 | +1.35% | 6.9천 |
|---|
| 2026.01.20 | ₩41,554 | ₩42,666 | ₩41,554 | ₩42,666 | +2.68% | 4.3천 |
|---|
| 2026.01.16 | ₩42,519 | ₩42,653 | ₩42,164 | ₩42,170 | -0.82% | 7.2천 |
|---|
| 2026.01.15 | ₩42,881 | ₩42,948 | ₩42,606 | ₩42,706 | -0.41% | 1.2만 |
|---|
| 2026.01.14 | ₩42,800 | ₩43,376 | ₩42,747 | ₩43,376 | +1.35% | 8.1천 |
|---|
| 2026.01.13 | ₩42,626 | ₩43,041 | ₩42,516 | ₩42,800 | +0.41% | 1.1만 |
|---|
| 2026.01.12 | ₩42,800 | ₩42,914 | ₩42,409 | ₩42,626 | -0.41% | 1.2만 |
|---|
| 2026.01.09 | ₩43,363 | ₩43,363 | ₩42,733 | ₩42,780 | -1.34% | 3.7천 |
|---|
| 2026.01.08 | ₩43,403 | ₩44,046 | ₩42,345 | ₩43,279 | -0.29% | 1.2만 |
|---|
| 2026.01.07 | ₩43,218 | ₩43,899 | ₩42,894 | ₩43,872 | +1.51% | 2.2만 |
|---|
| 2026.01.06 | ₩41,809 | ₩42,492 | ₩41,809 | ₩42,264 | +1.09% | 5.1천 |
|---|
| 2026.01.05 | ₩41,929 | ₩42,345 | ₩41,072 | ₩41,768 | -0.38% | 1.3만 |
|---|
| 2026.01.02 | ₩42,211 | ₩42,519 | ₩41,797 | ₩42,030 | -0.43% | 1.5만 |
|---|
| 2025.12.31 | ₩42,117 | ₩42,278 | ₩42,010 | ₩42,144 | +0.06% | 1.1만 |
|---|
| 2025.12.30 | ₩42,371 | ₩42,398 | ₩42,057 | ₩42,081 | -0.69% | 1.2만 |
|---|
| 2025.12.29 | ₩43,443 | ₩43,443 | ₩42,398 | ₩42,412 | -2.38% | 1.8만 |
|---|
| 2025.12.26 | ₩42,479 | ₩42,505 | ₩42,412 | ₩42,491 | +0.03% | 2.3천 |
|---|
| 2025.12.24 | ₩42,773 | ₩42,881 | ₩42,653 | ₩42,787 | +0.03% | 1만 |
|---|
| 2025.12.23 | ₩42,546 | ₩42,559 | ₩42,398 | ₩42,492 | -0.13% | 7.4천 |
|---|
| 2025.12.22 | ₩42,187 | ₩42,693 | ₩42,187 | ₩42,693 | +1.20% | 1.1만 |
|---|
| 2025.12.19 | ₩41,675 | ₩41,795 | ₩41,648 | ₩41,766 | +0.22% | 8천 |
|---|
| 2025.12.18 | ₩41,783 | ₩41,783 | ₩41,313 | ₩41,352 | -1.03% | 7천 |
|---|
| 2025.12.17 | ₩41,822 | ₩41,822 | ₩41,340 | ₩41,340 | -1.15% | 9.3천 |
|---|
| 2025.12.16 | ₩42,438 | ₩42,438 | ₩41,541 | ₩41,849 | -1.39% | 1.6만 |
|---|
| 2025.12.15 | ₩42,546 | ₩42,760 | ₩42,333 | ₩42,335 | -0.49% | 1.5만 |
|---|
| 2025.12.12 | ₩42,291 | ₩42,546 | ₩41,976 | ₩42,378 | +0.21% | 2.2만 |
|---|
| 2025.12.11 | ₩41,862 | ₩42,505 | ₩41,862 | ₩42,237 | +0.90% | 2.2만 |
|---|
| 2025.12.10 | ₩41,219 | ₩41,554 | ₩41,085 | ₩41,554 | +0.81% | 5.6천 |
|---|
| 2025.12.09 | ₩41,701 | ₩41,701 | ₩41,086 | ₩41,086 | -1.47% | 1.3천 |
|---|
| 2025.12.08 | ₩42,050 | ₩42,050 | ₩41,755 | ₩41,937 | -0.27% | 5천 |
|---|
| 2025.12.05 | ₩42,854 | ₩42,854 | ₩42,546 | ₩42,572 | -0.66% | 2천 |
|---|
| 2025.12.04 | ₩42,412 | ₩42,787 | ₩42,389 | ₩42,710 | +0.70% | 3.2천 |
|---|
| 2025.12.03 | ₩42,492 | ₩42,881 | ₩42,492 | ₩42,626 | +0.32% | 4.3천 |
|---|
| 2025.12.02 | ₩43,028 | ₩43,028 | ₩42,335 | ₩42,335 | -1.61% | 1.8천 |
|---|
| 2025.12.01 | ₩43,457 | ₩43,457 | ₩43,028 | ₩43,064 | -0.90% | 7.9천 |
|---|
| 2025.11.28 | ₩43,658 | ₩43,872 | ₩43,658 | ₩43,871 | +0.49% | 2.5천 |
|---|
| 2025.11.26 | ₩44,328 | ₩44,328 | ₩44,006 | ₩44,012 | -0.71% | 4.9천 |
|---|
| 2025.11.25 | ₩43,819 | ₩44,100 | ₩43,631 | ₩44,099 | +0.64% | 3.3천 |
|---|
| 2025.11.24 | ₩43,524 | ₩43,685 | ₩43,281 | ₩43,326 | -0.46% | 5.1천 |
|---|
| 2025.11.21 | ₩42,251 | ₩43,055 | ₩42,251 | ₩42,936 | +1.62% | 2.9천 |
|---|
| 2025.11.20 | ₩42,814 | ₩42,814 | ₩42,050 | ₩42,050 | -1.78% | 1.5천 |
|---|
| 2025.11.19 | ₩42,465 | ₩42,469 | ₩42,097 | ₩42,315 | -0.35% | 7.3천 |
|---|
| 2025.11.18 | ₩42,170 | ₩42,546 | ₩42,130 | ₩42,501 | +0.78% | 5천 |
|---|
| 2025.11.17 | ₩41,876 | ₩42,599 | ₩41,876 | ₩42,219 | +0.82% | 4.5천 |
|---|
| 2025.11.14 | ₩42,117 | ₩42,646 | ₩41,904 | ₩41,904 | -0.51% | 5천 |
|---|
| 2025.11.13 | ₩41,701 | ₩41,916 | ₩41,447 | ₩41,588 | -0.27% | 1.6천 |
|---|
| 2025.11.12 | ₩41,420 | ₩41,835 | ₩41,420 | ₩41,645 | +0.54% | 6.2천 |
|---|
| 2025.11.11 | ₩40,361 | ₩41,313 | ₩40,361 | ₩41,253 | +2.21% | 1.8천 |
|---|
| 2025.11.10 | ₩40,093 | ₩40,402 | ₩40,093 | ₩40,248 | +0.38% | 2.1천 |
|---|
| 2025.11.07 | ₩39,557 | ₩39,777 | ₩39,450 | ₩39,777 | +0.56% | 1천 |
|---|
| 2025.11.06 | ₩39,959 | ₩40,187 | ₩39,765 | ₩40,065 | +0.26% | 3.8천 |
|---|
| 2025.11.05 | ₩40,127 | ₩40,294 | ₩39,973 | ₩39,981 | -0.36% | 1.1천 |
|---|
| 2025.11.04 | ₩40,214 | ₩40,522 | ₩40,214 | ₩40,432 | +0.54% | 6천 |
|---|
| 2025.11.03 | ₩40,268 | ₩40,268 | ₩39,824 | ₩40,218 | -0.12% | 4.9천 |
|---|
| 2025.10.31 | ₩39,986 | ₩40,227 | ₩39,986 | ₩40,202 | +0.54% | 1.8천 |
|---|
| 2025.10.30 | ₩40,402 | ₩40,562 | ₩40,276 | ₩40,308 | -0.23% | 1.1만 |
|---|
| 2025.10.29 | ₩40,348 | ₩40,534 | ₩40,025 | ₩40,025 | -0.80% | 1.1천 |
|---|
| 2025.10.28 | ₩40,160 | ₩40,507 | ₩40,160 | ₩40,507 | +0.86% | 5.2천 |
|---|
| 2025.10.27 | ₩40,296 | ₩40,549 | ₩40,254 | ₩40,549 | +0.63% | 5천 |
|---|
| 2025.10.24 | ₩40,093 | ₩40,209 | ₩40,013 | ₩40,013 | -0.20% | 1.8천 |
|---|
| 2025.10.23 | ₩39,789 | ₩39,947 | ₩39,789 | ₩39,947 | +0.40% | 2.6천 |
|---|
| 2025.10.22 | ₩39,933 | ₩39,984 | ₩39,933 | ₩39,967 | +0.09% | 600 |
|---|
| 2025.10.21 | ₩40,120 | ₩41,273 | ₩39,906 | ₩39,906 | -0.53% | 2.3천 |
|---|
| 2025.10.20 | ₩39,963 | ₩40,051 | ₩39,397 | ₩40,051 | +0.22% | 1.2천 |
|---|
| 2025.10.17 | ₩39,504 | ₩39,812 | ₩39,504 | ₩39,732 | +0.58% | 5천 |
|---|
| 2025.10.16 | ₩40,134 | ₩40,241 | ₩39,517 | ₩39,677 | -1.14% | 3.1천 |
|---|
| 2025.10.15 | ₩39,772 | ₩40,147 | ₩39,772 | ₩39,864 | +0.23% | 4.7천 |
|---|
| 2025.10.14 | ₩39,410 | ₩39,879 | ₩39,410 | ₩39,587 | +0.45% | 4.2천 |
|---|
| 2025.10.13 | ₩39,691 | ₩39,892 | ₩39,571 | ₩39,615 | -0.19% | 5.8천 |
|---|
| 2025.10.10 | ₩39,691 | ₩39,691 | ₩39,466 | ₩39,466 | -0.57% | 500 |
|---|