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 | ₩43,125 | ₩43,382 | ₩43,085 | ₩43,382 | +0.59% | 1.5천 |
| 2026.10.08 | ₩43,098 | ₩43,098 | ₩41,855 | ₩42,636 | -1.07% | 4.9천 |
| 2026.10.07 | ₩43,245 | ₩43,773 | ₩43,245 | ₩43,448 | +0.47% | 4.7천 |
| 2026.10.06 | ₩43,472 | ₩43,486 | ₩42,898 | ₩43,249 | -0.51% | 3.6천 |
| 2026.10.05 | ₩43,847 | ₩43,847 | ₩43,722 | ₩43,722 | -0.28% | 2.3천 |
| 2026.10.02 | ₩43,479 | ₩43,479 | ₩43,152 | ₩43,340 | -0.32% | 3.7천 |
| 2026.10.01 | ₩43,626 | ₩43,740 | ₩43,379 | ₩43,379 | -0.57% | 6.8천 |
| 2026.09.30 | ₩44,114 | ₩44,207 | ₩43,753 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,753 |
| -0.82% |
| 3.4천 |
| 2026.09.29 | ₩43,713 | ₩44,007 | ₩43,653 | ₩44,007 | +0.67% | 2.8천 |
|---|
| 2026.09.28 | ₩43,686 | ₩44,274 | ₩43,686 | ₩44,137 | +1.03% | 1.8천 |
|---|
| 2026.09.25 | ₩43,573 | ₩43,913 | ₩43,539 | ₩43,832 | +0.60% | 2.3천 |
|---|
| 2026.09.24 | ₩43,680 | ₩44,047 | ₩43,619 | ₩44,047 | +0.84% | 8.6천 |
|---|
| 2026.09.23 | ₩44,294 | ₩44,294 | ₩43,265 | ₩43,347 | -2.14% | 5.7천 |
|---|
| 2026.09.22 | ₩44,328 | ₩44,501 | ₩44,328 | ₩44,461 | +0.30% | 7.9천 |
|---|
| 2026.09.21 | ₩44,475 | ₩44,475 | ₩44,268 | ₩44,268 | -0.47% | 2.1천 |
|---|
| 2026.09.18 | ₩44,328 | ₩44,328 | ₩44,034 | ₩44,054 | -0.62% | 1.4천 |
|---|
| 2026.09.17 | ₩44,622 | ₩44,622 | ₩44,354 | ₩44,560 | -0.14% | 5.9천 |
|---|
| 2026.09.16 | ₩44,407 | ₩44,555 | ₩44,248 | ₩44,296 | -0.25% | 1.3만 |
|---|
| 2026.09.15 | ₩45,063 | ₩45,063 | ₩43,887 | ₩44,181 | -1.96% | 3.6천 |
|---|
| 2026.09.14 | ₩45,076 | ₩45,130 | ₩44,729 | ₩45,130 | +0.12% | 1.3만 |
|---|
| 2026.09.11 | ₩45,290 | ₩45,290 | ₩44,542 | ₩44,606 | -1.51% | 3.9천 |
|---|
| 2026.09.10 | ₩44,782 | ₩44,782 | ₩44,582 | ₩44,610 | -0.38% | 5.8천 |
|---|
| 2026.09.09 | ₩45,290 | ₩45,290 | ₩44,929 | ₩44,941 | -0.77% | 3.6천 |
|---|
| 2026.09.08 | ₩45,424 | ₩45,497 | ₩45,170 | ₩45,252 | -0.38% | 6.5천 |
|---|
| 2026.09.04 | ₩45,958 | ₩45,958 | ₩45,724 | ₩45,926 | -0.07% | 2.6천 |
|---|
| 2026.09.03 | ₩46,225 | ₩46,346 | ₩46,145 | ₩46,331 | +0.23% | 1.1천 |
|---|
| 2026.09.02 | ₩46,072 | ₩46,294 | ₩45,985 | ₩46,294 | +0.48% | 2.6천 |
|---|
| 2026.09.01 | ₩45,971 | ₩45,998 | ₩45,571 | ₩45,740 | -0.50% | 3.5천 |
|---|
| 2026.08.31 | ₩45,089 | ₩45,771 | ₩45,089 | ₩45,758 | +1.48% | 4.5천 |
|---|
| 2026.08.28 | ₩45,811 | ₩45,811 | ₩45,263 | ₩45,317 | -1.08% | 3.2천 |
|---|
| 2026.08.27 | ₩46,092 | ₩46,105 | ₩45,885 | ₩45,931 | -0.35% | 3.6천 |
|---|
| 2026.08.26 | ₩46,346 | ₩46,346 | ₩46,212 | ₩46,225 | -0.26% | 2.3천 |
|---|
| 2026.08.25 | ₩46,907 | ₩46,907 | ₩46,569 | ₩46,706 | -0.43% | 6.4천 |
|---|
| 2026.08.24 | ₩46,773 | ₩46,773 | ₩46,199 | ₩46,465 | -0.66% | 4.8천 |
|---|
| 2026.08.21 | ₩46,613 | ₩46,960 | ₩46,613 | ₩46,765 | +0.33% | 2.2천 |
|---|
| 2026.08.20 | ₩46,954 | ₩47,121 | ₩46,427 | ₩46,427 | -1.12% | 3천 |
|---|
| 2026.08.19 | ₩46,773 | ₩47,582 | ₩46,773 | ₩47,575 | +1.71% | 3.1천 |
|---|
| 2026.08.18 | ₩45,611 | ₩46,199 | ₩45,611 | ₩46,105 | +1.08% | 5.6천 |
|---|
| 2026.08.17 | ₩45,450 | ₩45,758 | ₩45,450 | ₩45,522 | +0.16% | 3.8천 |
|---|
| 2026.08.14 | ₩45,049 | ₩45,277 | ₩45,049 | ₩45,167 | +0.26% | 2.1천 |
|---|
| 2026.08.13 | ₩45,885 | ₩45,885 | ₩45,517 | ₩45,517 | -0.80% | 5.7천 |
|---|
| 2026.08.12 | ₩45,718 | ₩46,185 | ₩45,718 | ₩46,088 | +0.81% | 2.5천 |
|---|
| 2026.08.11 | ₩46,225 | ₩46,225 | ₩45,990 | ₩45,990 | -0.51% | 1.8천 |
|---|
| 2026.08.10 | ₩45,704 | ₩46,159 | ₩45,704 | ₩46,159 | +0.99% | 5.8천 |
|---|
| 2026.08.07 | ₩45,089 | ₩45,424 | ₩45,069 | ₩45,424 | +0.74% | 7.9천 |
|---|
| 2026.08.06 | ₩44,475 | ₩44,675 | ₩44,341 | ₩44,675 | +0.45% | 8.2천 |
|---|
| 2026.08.05 | ₩43,793 | ₩44,248 | ₩43,593 | ₩43,923 | +0.30% | 4.4천 |
|---|
| 2026.08.04 | ₩43,325 | ₩43,446 | ₩43,045 | ₩43,426 | +0.23% | 4.3천 |
|---|
| 2026.08.03 | ₩43,285 | ₩43,285 | ₩42,938 | ₩43,138 | -0.34% | 5.3천 |
|---|
| 2026.07.31 | ₩43,753 | ₩43,753 | ₩42,844 | ₩43,197 | -1.27% | 2.5천 |
|---|
| 2026.07.30 | ₩43,633 | ₩43,812 | ₩43,633 | ₩43,812 | +0.41% | 700 |
|---|
| 2026.07.29 | ₩44,662 | ₩44,675 | ₩44,368 | ₩44,368 | -0.66% | 4천 |
|---|
| 2026.07.28 | ₩44,742 | ₩44,849 | ₩44,475 | ₩44,659 | -0.19% | 4.8천 |
|---|
| 2026.07.27 | ₩44,488 | ₩44,648 | ₩44,280 | ₩44,280 | -0.47% | 3.1천 |
|---|
| 2026.07.24 | ₩44,328 | ₩44,635 | ₩44,237 | ₩44,237 | -0.20% | 3.3천 |
|---|
| 2026.07.23 | ₩44,087 | ₩44,361 | ₩43,793 | ₩44,198 | +0.25% | 5.4천 |
|---|
| 2026.07.22 | ₩44,020 | ₩44,075 | ₩43,792 | ₩43,792 | -0.52% | 2.2천 |
|---|
| 2026.07.21 | ₩44,110 | ₩44,304 | ₩44,047 | ₩44,304 | +0.44% | 1.9천 |
|---|
| 2026.07.20 | ₩44,488 | ₩44,501 | ₩43,873 | ₩43,873 | -1.38% | 9천 |
|---|
| 2026.07.17 | ₩44,742 | ₩44,755 | ₩44,648 | ₩44,755 | +0.03% | 2.4천 |
|---|
| 2026.07.16 | ₩45,905 | ₩45,905 | ₩44,829 | ₩44,829 | -2.34% | 700 |
|---|
| 2026.07.15 | ₩44,321 | ₩44,662 | ₩44,321 | ₩44,608 | +0.65% | 5.2천 |
|---|
| 2026.07.14 | ₩45,023 | ₩45,023 | ₩44,515 | ₩44,610 | -0.92% | 6.8천 |
|---|
| 2026.07.13 | ₩45,437 | ₩45,437 | ₩44,795 | ₩45,154 | -0.62% | 5.9천 |
|---|
| 2026.07.10 | ₩46,192 | ₩46,192 | ₩45,397 | ₩45,569 | -1.35% | 1.7천 |
|---|
| 2026.07.09 | ₩46,399 | ₩46,733 | ₩46,386 | ₩46,407 | +0.02% | 6.9천 |
|---|
| 2026.07.08 | ₩46,239 | ₩46,473 | ₩46,239 | ₩46,447 | +0.45% | 1.4천 |
|---|
| 2026.07.07 | ₩46,586 | ₩46,727 | ₩46,559 | ₩46,614 | +0.06% | 800 |
|---|
| 2026.07.06 | ₩46,506 | ₩46,506 | ₩45,845 | ₩46,004 | -1.08% | 2.5천 |
|---|
| 2026.07.02 | ₩46,145 | ₩46,519 | ₩46,125 | ₩46,519 | +0.81% | 1.2만 |
|---|
| 2026.07.01 | ₩45,263 | ₩45,477 | ₩45,263 | ₩45,477 | +0.47% | 4.8천 |
|---|
| 2026.06.30 | ₩45,450 | ₩45,477 | ₩45,223 | ₩45,223 | -0.50% | 2.9천 |
|---|
| 2026.06.29 | ₩44,862 | ₩45,210 | ₩44,769 | ₩45,210 | +0.77% | 2.2천 |
|---|
| 2026.06.26 | ₩44,929 | ₩44,929 | ₩44,433 | ₩44,774 | -0.35% | 3.6천 |
|---|
| 2026.06.25 | ₩43,312 | ₩43,726 | ₩43,312 | ₩43,700 | +0.89% | 3.2천 |
|---|
| 2026.06.24 | ₩42,604 | ₩42,778 | ₩42,564 | ₩42,610 | +0.02% | 4.3천 |
|---|
| 2026.06.23 | ₩41,835 | ₩42,203 | ₩41,835 | ₩42,203 | +0.88% | 5.2천 |
|---|
| 2026.06.22 | ₩41,602 | ₩41,715 | ₩41,308 | ₩41,615 | +0.03% | 5.6천 |
|---|
| 2026.06.18 | ₩41,361 | ₩41,361 | ₩41,201 | ₩41,227 | -0.32% | 1.1천 |
|---|
| 2026.06.17 | ₩41,909 | ₩42,096 | ₩41,628 | ₩41,628 | -0.67% | 2.6천 |
|---|
| 2026.06.16 | ₩41,615 | ₩41,835 | ₩41,521 | ₩41,648 | +0.08% | 5.6천 |
|---|
| 2026.06.15 | ₩41,655 | ₩41,762 | ₩41,588 | ₩41,654 | -0.00% | 3.2천 |
|---|
| 2026.06.12 | ₩41,548 | ₩41,845 | ₩41,480 | ₩41,480 | -0.16% | 5.1천 |
|---|
| 2026.06.11 | ₩41,181 | ₩41,882 | ₩41,088 | ₩41,722 | +1.31% | 4.8천 |
|---|
| 2026.06.10 | ₩41,575 | ₩41,655 | ₩40,877 | ₩40,877 | -1.68% | 1.5만 |
|---|
| 2026.06.09 | ₩41,267 | ₩41,459 | ₩41,027 | ₩41,459 | +0.46% | 900 |
|---|
| 2026.06.08 | ₩40,973 | ₩41,080 | ₩40,611 | ₩40,611 | -0.88% | 4.2천 |
|---|
| 2026.06.05 | ₩41,735 | ₩42,123 | ₩40,800 | ₩40,895 | -2.01% | 2.1만 |
|---|
| 2026.06.04 | ₩40,853 | ₩41,588 | ₩40,853 | ₩41,508 | +1.60% | 5.9천 |
|---|
| 2026.06.03 | ₩39,744 | ₩40,372 | ₩39,744 | ₩40,341 | +1.50% | 1.1만 |
|---|
| 2026.06.02 | ₩39,737 | ₩40,091 | ₩39,597 | ₩39,918 | +0.45% | 1.5만 |
|---|
| 2026.06.01 | ₩40,646 | ₩40,646 | ₩40,430 | ₩40,430 | -0.53% | 1.9만 |
|---|
| 2026.05.29 | ₩42,029 | ₩42,163 | ₩40,988 | ₩41,340 | -1.64% | 8.6천 |
|---|
| 2026.05.28 | ₩41,548 | ₩42,029 | ₩41,548 | ₩42,020 | +1.14% | 4.8천 |
|---|
| 2026.05.27 | ₩41,535 | ₩41,561 | ₩41,388 | ₩41,440 | -0.23% | 8.7천 |
|---|
| 2026.05.26 | ₩41,628 | ₩41,628 | ₩41,414 | ₩41,459 | -0.41% | 4.7천 |
|---|
| 2026.05.22 | ₩41,548 | ₩41,575 | ₩41,515 | ₩41,515 | -0.08% | 700 |
|---|
| 2026.05.21 | ₩41,054 | ₩41,428 | ₩40,693 | ₩41,265 | +0.51% | 2.2만 |
|---|
| 2026.05.20 | ₩40,345 | ₩40,820 | ₩40,345 | ₩40,766 | +1.04% | 5.8천 |
|---|
| 2026.05.19 | ₩39,797 | ₩40,312 | ₩39,797 | ₩40,172 | +0.94% | 23만 |
|---|
| 2026.05.18 | ₩39,904 | ₩39,904 | ₩39,487 | ₩39,704 | -0.50% | 7.3천 |
|---|
| 2026.05.15 | ₩40,452 | ₩40,452 | ₩39,944 | ₩40,033 | -1.04% | 1.9천 |
|---|
| 2026.05.14 | ₩40,746 | ₩40,867 | ₩40,719 | ₩40,853 | +0.26% | 2.6천 |
|---|
| 2026.05.13 | ₩40,466 | ₩40,887 | ₩40,466 | ₩40,887 | +1.04% | 500 |
|---|
| 2026.05.12 | ₩39,797 | ₩40,483 | ₩39,797 | ₩40,483 | +1.72% | 3.5천 |
|---|
| 2026.05.11 | ₩39,944 | ₩40,225 | ₩39,450 | ₩39,640 | -0.76% | 4.1천 |
|---|
| 2026.05.08 | ₩40,519 | ₩40,519 | ₩39,894 | ₩39,894 | -1.54% | 3천 |
|---|
| 2026.05.07 | ₩40,238 | ₩40,887 | ₩40,145 | ₩40,623 | +0.96% | 1만 |
|---|
| 2026.05.06 | ₩40,960 | ₩41,388 | ₩40,706 | ₩41,226 | +0.65% | 1.2만 |
|---|
| 2026.05.05 | ₩41,054 | ₩41,054 | ₩40,780 | ₩40,903 | -0.37% | 2.4천 |
|---|
| 2026.05.04 | ₩39,731 | ₩40,726 | ₩39,731 | ₩40,719 | +2.49% | 3.4천 |
|---|
| 2026.05.01 | ₩40,051 | ₩40,198 | ₩39,795 | ₩39,795 | -0.64% | 7.6천 |
|---|
| 2026.04.30 | ₩39,076 | ₩39,864 | ₩39,076 | ₩39,864 | +2.02% | 2.2만 |
|---|
| 2026.04.29 | ₩38,755 | ₩38,755 | ₩38,147 | ₩38,421 | -0.86% | 2.3천 |
|---|
| 2026.04.28 | ₩39,410 | ₩39,410 | ₩39,032 | ₩39,032 | -0.96% | 2.7천 |
|---|
| 2026.04.27 | ₩39,811 | ₩39,811 | ₩39,270 | ₩39,270 | -1.36% | 5.2천 |
|---|
| 2026.04.24 | ₩39,677 | ₩39,677 | ₩39,263 | ₩39,543 | -0.34% | 1.2만 |
|---|
| 2026.04.23 | ₩40,091 | ₩40,091 | ₩39,610 | ₩39,886 | -0.51% | 2.6천 |
|---|
| 2026.04.22 | ₩40,532 | ₩40,532 | ₩40,510 | ₩40,510 | -0.06% | 1.1천 |
|---|
| 2026.04.21 | ₩41,080 | ₩41,080 | ₩40,332 | ₩40,399 | -1.66% | 3.4천 |
|---|
| 2026.04.20 | ₩41,000 | ₩41,201 | ₩40,973 | ₩41,040 | +0.10% | 2.3만 |
|---|
| 2026.04.17 | ₩40,746 | ₩41,131 | ₩40,699 | ₩40,937 | +0.47% | 4.8천 |
|---|
| 2026.04.16 | ₩40,466 | ₩40,466 | ₩40,305 | ₩40,412 | -0.13% | 7.1천 |
|---|
| 2026.04.15 | ₩41,094 | ₩41,094 | ₩40,292 | ₩40,532 | -1.37% | 1.4만 |
|---|
| 2026.04.14 | ₩40,679 | ₩40,867 | ₩40,679 | ₩40,867 | +0.46% | 700 |
|---|
| 2026.04.13 | ₩40,372 | ₩40,372 | ₩39,851 | ₩40,244 | -0.32% | 1.7천 |
|---|
| 2026.04.10 | ₩39,958 | ₩39,958 | ₩39,463 | ₩39,552 | -1.02% | 1.6천 |
|---|
| 2026.04.09 | ₩39,918 | ₩40,198 | ₩39,864 | ₩40,198 | +0.70% | 2.1천 |
|---|
| 2026.04.08 | ₩39,717 | ₩40,002 | ₩39,717 | ₩40,002 | +0.72% | 900 |
|---|
| 2026.04.07 | ₩39,410 | ₩39,410 | ₩38,768 | ₩39,209 | -0.51% | 4.6천 |
|---|
| 2026.04.06 | ₩39,463 | ₩39,597 | ₩39,394 | ₩39,394 | -0.18% | 1천 |
|---|
| 2026.04.02 | ₩39,439 | ₩39,581 | ₩39,249 | ₩39,581 | +0.36% | 1.2만 |
|---|
| 2026.04.01 | ₩39,731 | ₩39,958 | ₩39,490 | ₩39,757 | +0.07% | 1.1만 |
|---|
| 2026.03.31 | ₩38,702 | ₩39,176 | ₩38,675 | ₩39,176 | +1.23% | 2.5천 |
|---|
| 2026.03.30 | ₩36,750 | ₩37,566 | ₩36,750 | ₩37,448 | +1.90% | 2.8천 |
|---|
| 2026.03.27 | ₩38,100 | ₩38,100 | ₩37,125 | ₩37,125 | -2.56% | 1만 |
|---|
| 2026.03.26 | ₩38,555 | ₩38,583 | ₩38,247 | ₩38,247 | -0.80% | 1.5천 |
|---|
| 2026.03.25 | ₩38,327 | ₩38,702 | ₩38,327 | ₩38,501 | +0.45% | 9.3천 |
|---|
| 2026.03.24 | ₩37,900 | ₩38,107 | ₩37,820 | ₩37,913 | +0.04% | 9.3천 |
|---|
| 2026.03.23 | ₩39,477 | ₩39,477 | ₩38,461 | ₩38,488 | -2.51% | 7.3천 |
|---|
| 2026.03.20 | ₩39,169 | ₩39,276 | ₩38,367 | ₩38,501 | -1.71% | 4.6천 |
|---|
| 2026.03.19 | ₩39,022 | ₩39,503 | ₩38,742 | ₩39,503 | +1.23% | 6.1천 |
|---|
| 2026.03.18 | ₩39,343 | ₩39,529 | ₩39,076 | ₩39,076 | -0.68% | 1.6만 |
|---|
| 2026.03.17 | ₩40,425 | ₩40,425 | ₩39,788 | ₩39,788 | -1.58% | 1.5천 |
|---|
| 2026.03.16 | ₩39,998 | ₩40,357 | ₩39,998 | ₩40,357 | +0.90% | 3.1천 |
|---|
| 2026.03.13 | ₩39,664 | ₩39,837 | ₩39,597 | ₩39,690 | +0.07% | 1.4천 |
|---|
| 2026.03.12 | ₩40,425 | ₩40,572 | ₩40,017 | ₩40,017 | -1.01% | 2.3천 |
|---|
| 2026.03.11 | ₩41,040 | ₩41,052 | ₩40,639 | ₩40,760 | -0.68% | 7.1천 |
|---|
| 2026.03.10 | ₩41,575 | ₩41,662 | ₩41,308 | ₩41,334 | -0.58% | 4.4천 |
|---|
| 2026.03.09 | ₩41,096 | ₩41,495 | ₩40,773 | ₩41,495 | +0.97% | 2.6천 |
|---|
| 2026.03.06 | ₩40,813 | ₩41,187 | ₩40,786 | ₩41,187 | +0.92% | 1.9천 |
|---|
| 2026.03.05 | ₩41,575 | ₩41,575 | ₩40,719 | ₩41,094 | -1.16% | 2.8천 |
|---|
| 2026.03.04 | ₩41,561 | ₩41,962 | ₩41,561 | ₩41,909 | +0.84% | 9.6천 |
|---|
| 2026.03.03 | ₩42,497 | ₩42,497 | ₩41,401 | ₩41,695 | -1.89% | 1.1만 |
|---|
| 2026.03.02 | ₩41,715 | ₩42,117 | ₩41,715 | ₩42,117 | +0.96% | 900 |
|---|
| 2026.02.27 | ₩41,695 | ₩42,430 | ₩41,695 | ₩42,430 | +1.76% | 2.4천 |
|---|
| 2026.02.26 | ₩41,802 | ₩41,896 | ₩41,428 | ₩41,548 | -0.61% | 4.6천 |
|---|
| 2026.02.25 | ₩42,604 | ₩42,604 | ₩42,131 | ₩42,131 | -1.11% | 2.6천 |
|---|
| 2026.02.24 | ₩42,323 | ₩42,484 | ₩42,320 | ₩42,484 | +0.38% | 5.6천 |
|---|
| 2026.02.23 | ₩42,290 | ₩42,557 | ₩42,235 | ₩42,557 | +0.63% | 5.5천 |
|---|
| 2026.02.20 | ₩42,069 | ₩42,069 | ₩41,755 | ₩41,896 | -0.41% | 1만 |
|---|
| 2026.02.19 | ₩41,989 | ₩42,256 | ₩41,879 | ₩42,256 | +0.64% | 4.8천 |
|---|
| 2026.02.18 | ₩41,909 | ₩42,216 | ₩41,842 | ₩42,216 | +0.73% | 8.1천 |
|---|
| 2026.02.17 | ₩41,789 | ₩41,989 | ₩41,628 | ₩41,781 | -0.02% | 6.8천 |
|---|
| 2026.02.13 | ₩41,495 | ₩41,515 | ₩41,000 | ₩41,016 | -1.15% | 2.8천 |
|---|
| 2026.02.12 | ₩41,161 | ₩41,227 | ₩40,867 | ₩40,920 | -0.58% | 6.8천 |
|---|
| 2026.02.11 | ₩40,666 | ₩41,214 | ₩40,666 | ₩41,214 | +1.35% | 5.7천 |
|---|
| 2026.02.10 | ₩41,521 | ₩41,521 | ₩41,238 | ₩41,238 | -0.68% | 3.8천 |
|---|
| 2026.02.09 | ₩41,615 | ₩41,615 | ₩41,321 | ₩41,352 | -0.63% | 6.7천 |
|---|
| 2026.02.06 | ₩40,780 | ₩41,401 | ₩40,780 | ₩41,401 | +1.52% | 5.8천 |
|---|
| 2026.02.05 | ₩40,821 | ₩40,927 | ₩40,412 | ₩40,412 | -1.00% | 5.3천 |
|---|
| 2026.02.04 | ₩41,428 | ₩41,618 | ₩41,094 | ₩41,472 | +0.11% | 9천 |
|---|
| 2026.02.03 | ₩42,043 | ₩42,430 | ₩41,334 | ₩41,535 | -1.21% | 1.1만 |
|---|
| 2026.02.02 | ₩41,655 | ₩42,250 | ₩41,655 | ₩42,059 | +0.97% | 6.6천 |
|---|
| 2026.01.30 | ₩41,508 | ₩41,898 | ₩41,508 | ₩41,810 | +0.73% | 2.7천 |
|---|
| 2026.01.29 | ₩41,561 | ₩41,722 | ₩41,561 | ₩41,668 | +0.26% | 4.5천 |
|---|
| 2026.01.28 | ₩42,524 | ₩42,604 | ₩41,643 | ₩41,643 | -2.07% | 1.1만 |
|---|
| 2026.01.27 | ₩42,925 | ₩43,198 | ₩42,604 | ₩42,701 | -0.52% | 2.5만 |
|---|
| 2026.01.26 | ₩43,098 | ₩43,325 | ₩43,098 | ₩43,252 | +0.36% | 1.6만 |
|---|
| 2026.01.23 | ₩43,820 | ₩43,820 | ₩43,392 | ₩43,392 | -0.98% | 7.1천 |
|---|
| 2026.01.22 | ₩43,499 | ₩43,698 | ₩43,475 | ₩43,631 | +0.30% | 8천 |
|---|
| 2026.01.21 | ₩42,497 | ₩43,072 | ₩42,311 | ₩43,072 | +1.35% | 6.9천 |
|---|
| 2026.01.20 | ₩41,441 | ₩42,550 | ₩41,441 | ₩42,550 | +2.68% | 4.3천 |
|---|
| 2026.01.16 | ₩42,403 | ₩42,537 | ₩42,049 | ₩42,056 | -0.82% | 7.2천 |
|---|
| 2026.01.15 | ₩42,764 | ₩42,831 | ₩42,490 | ₩42,590 | -0.41% | 1.2만 |
|---|
| 2026.01.14 | ₩42,684 | ₩43,259 | ₩42,631 | ₩43,259 | +1.35% | 8.1천 |
|---|
| 2026.01.13 | ₩42,510 | ₩42,925 | ₩42,401 | ₩42,684 | +0.41% | 1.1만 |
|---|
| 2026.01.12 | ₩42,684 | ₩42,798 | ₩42,294 | ₩42,510 | -0.41% | 1.2만 |
|---|
| 2026.01.09 | ₩43,245 | ₩43,245 | ₩42,617 | ₩42,664 | -1.34% | 3.7천 |
|---|
| 2026.01.08 | ₩43,285 | ₩43,927 | ₩42,230 | ₩43,161 | -0.29% | 1.2만 |
|---|
| 2026.01.07 | ₩43,101 | ₩43,780 | ₩42,778 | ₩43,753 | +1.51% | 2.2만 |
|---|
| 2026.01.06 | ₩41,695 | ₩42,377 | ₩41,695 | ₩42,149 | +1.09% | 5.1천 |
|---|
| 2026.01.05 | ₩41,815 | ₩42,230 | ₩40,960 | ₩41,655 | -0.38% | 1.3만 |
|---|
| 2026.01.02 | ₩42,096 | ₩42,403 | ₩41,683 | ₩41,916 | -0.43% | 1.5만 |
|---|
| 2025.12.31 | ₩42,002 | ₩42,163 | ₩41,896 | ₩42,029 | +0.06% | 1.1만 |
|---|
| 2025.12.30 | ₩42,256 | ₩42,283 | ₩41,942 | ₩41,966 | -0.69% | 1.2만 |
|---|
| 2025.12.29 | ₩43,325 | ₩43,325 | ₩42,283 | ₩42,296 | -2.38% | 1.8만 |
|---|
| 2025.12.26 | ₩42,363 | ₩42,390 | ₩42,296 | ₩42,375 | +0.03% | 2.3천 |
|---|
| 2025.12.24 | ₩42,657 | ₩42,764 | ₩42,537 | ₩42,671 | +0.03% | 1만 |
|---|
| 2025.12.23 | ₩42,430 | ₩42,443 | ₩42,283 | ₩42,377 | -0.13% | 7.4천 |
|---|
| 2025.12.22 | ₩42,072 | ₩42,577 | ₩42,072 | ₩42,577 | +1.20% | 1.1만 |
|---|
| 2025.12.19 | ₩41,561 | ₩41,682 | ₩41,535 | ₩41,652 | +0.22% | 8천 |
|---|
| 2025.12.18 | ₩41,670 | ₩41,670 | ₩41,201 | ₩41,239 | -1.03% | 7천 |
|---|
| 2025.12.17 | ₩41,708 | ₩41,708 | ₩41,227 | ₩41,227 | -1.15% | 9.3천 |
|---|
| 2025.12.16 | ₩42,323 | ₩42,323 | ₩41,428 | ₩41,735 | -1.39% | 1.6만 |
|---|
| 2025.12.15 | ₩42,430 | ₩42,644 | ₩42,218 | ₩42,220 | -0.49% | 1.5만 |
|---|
| 2025.12.12 | ₩42,176 | ₩42,430 | ₩41,862 | ₩42,263 | +0.21% | 2.2만 |
|---|
| 2025.12.11 | ₩41,749 | ₩42,390 | ₩41,749 | ₩42,123 | +0.90% | 2.2만 |
|---|
| 2025.12.10 | ₩41,107 | ₩41,441 | ₩40,973 | ₩41,441 | +0.81% | 5.6천 |
|---|
| 2025.12.09 | ₩41,588 | ₩41,588 | ₩40,975 | ₩40,975 | -1.47% | 1.3천 |
|---|
| 2025.12.08 | ₩41,936 | ₩41,936 | ₩41,642 | ₩41,823 | -0.27% | 5천 |
|---|
| 2025.12.05 | ₩42,737 | ₩42,737 | ₩42,430 | ₩42,457 | -0.66% | 2천 |
|---|
| 2025.12.04 | ₩42,296 | ₩42,671 | ₩42,274 | ₩42,594 | +0.70% | 3.2천 |
|---|
| 2025.12.03 | ₩42,377 | ₩42,764 | ₩42,377 | ₩42,510 | +0.32% | 4.3천 |
|---|
| 2025.12.02 | ₩42,911 | ₩42,911 | ₩42,220 | ₩42,220 | -1.61% | 1.8천 |
|---|
| 2025.12.01 | ₩43,339 | ₩43,339 | ₩42,911 | ₩42,947 | -0.90% | 7.9천 |
|---|
| 2025.11.28 | ₩43,539 | ₩43,753 | ₩43,539 | ₩43,752 | +0.49% | 2.5천 |
|---|
| 2025.11.26 | ₩44,207 | ₩44,207 | ₩43,887 | ₩43,892 | -0.71% | 4.9천 |
|---|
| 2025.11.25 | ₩43,700 | ₩43,980 | ₩43,513 | ₩43,979 | +0.64% | 3.3천 |
|---|
| 2025.11.24 | ₩43,406 | ₩43,566 | ₩43,164 | ₩43,208 | -0.46% | 5.1천 |
|---|
| 2025.11.21 | ₩42,136 | ₩42,938 | ₩42,136 | ₩42,819 | +1.62% | 2.9천 |
|---|
| 2025.11.20 | ₩42,697 | ₩42,697 | ₩41,936 | ₩41,936 | -1.78% | 1.5천 |
|---|
| 2025.11.19 | ₩42,350 | ₩42,354 | ₩41,982 | ₩42,200 | -0.35% | 7.3천 |
|---|
| 2025.11.18 | ₩42,056 | ₩42,430 | ₩42,016 | ₩42,386 | +0.78% | 5천 |
|---|
| 2025.11.17 | ₩41,762 | ₩42,484 | ₩41,762 | ₩42,104 | +0.82% | 4.5천 |
|---|
| 2025.11.14 | ₩42,002 | ₩42,530 | ₩41,790 | ₩41,790 | -0.51% | 5천 |
|---|
| 2025.11.13 | ₩41,588 | ₩41,802 | ₩41,334 | ₩41,475 | -0.27% | 1.6천 |
|---|
| 2025.11.12 | ₩41,308 | ₩41,722 | ₩41,308 | ₩41,532 | +0.54% | 6.2천 |
|---|
| 2025.11.11 | ₩40,252 | ₩41,201 | ₩40,252 | ₩41,140 | +2.21% | 1.8천 |
|---|
| 2025.11.10 | ₩39,984 | ₩40,292 | ₩39,984 | ₩40,138 | +0.38% | 2.1천 |
|---|
| 2025.11.07 | ₩39,450 | ₩39,669 | ₩39,343 | ₩39,669 | +0.56% | 1천 |
|---|
| 2025.11.06 | ₩39,851 | ₩40,078 | ₩39,657 | ₩39,956 | +0.26% | 3.8천 |
|---|
| 2025.11.05 | ₩40,018 | ₩40,185 | ₩39,864 | ₩39,872 | -0.36% | 1.1천 |
|---|
| 2025.11.04 | ₩40,105 | ₩40,412 | ₩40,105 | ₩40,323 | +0.54% | 6천 |
|---|
| 2025.11.03 | ₩40,158 | ₩40,158 | ₩39,716 | ₩40,109 | -0.12% | 4.9천 |
|---|
| 2025.10.31 | ₩39,878 | ₩40,118 | ₩39,878 | ₩40,093 | +0.54% | 1.8천 |
|---|
| 2025.10.30 | ₩40,292 | ₩40,452 | ₩40,166 | ₩40,198 | -0.23% | 1.1만 |
|---|
| 2025.10.29 | ₩40,238 | ₩40,424 | ₩39,916 | ₩39,916 | -0.80% | 1.1천 |
|---|
| 2025.10.28 | ₩40,051 | ₩40,397 | ₩40,051 | ₩40,397 | +0.86% | 5.2천 |
|---|
| 2025.10.27 | ₩40,186 | ₩40,439 | ₩40,145 | ₩40,439 | +0.63% | 5천 |
|---|
| 2025.10.24 | ₩39,984 | ₩40,099 | ₩39,904 | ₩39,904 | -0.20% | 1.8천 |
|---|
| 2025.10.23 | ₩39,681 | ₩39,839 | ₩39,681 | ₩39,839 | +0.40% | 2.6천 |
|---|
| 2025.10.22 | ₩39,824 | ₩39,875 | ₩39,824 | ₩39,859 | +0.09% | 600 |
|---|
| 2025.10.21 | ₩40,011 | ₩41,161 | ₩39,797 | ₩39,797 | -0.53% | 2.3천 |
|---|
| 2025.10.20 | ₩39,855 | ₩39,942 | ₩39,290 | ₩39,942 | +0.22% | 1.2천 |
|---|
| 2025.10.17 | ₩39,396 | ₩39,704 | ₩39,396 | ₩39,624 | +0.58% | 5천 |
|---|
| 2025.10.16 | ₩40,025 | ₩40,131 | ₩39,410 | ₩39,569 | -1.14% | 3.1천 |
|---|
| 2025.10.15 | ₩39,664 | ₩40,038 | ₩39,664 | ₩39,756 | +0.23% | 4.7천 |
|---|
| 2025.10.14 | ₩39,303 | ₩39,771 | ₩39,303 | ₩39,479 | +0.45% | 4.2천 |
|---|
| 2025.10.13 | ₩39,584 | ₩39,784 | ₩39,463 | ₩39,507 | -0.19% | 5.8천 |
|---|
| 2025.10.10 | ₩39,584 | ₩39,584 | ₩39,359 | ₩39,359 | -0.57% | 500 |
|---|