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 | ₩43,291 | ₩43,549 | ₩43,251 | ₩43,549 | +0.59% | 1.5천 |
| 2026.10.08 | ₩43,265 | ₩43,265 | ₩42,017 | ₩42,800 | -1.07% | 4.9천 |
| 2026.10.07 | ₩43,412 | ₩43,942 | ₩43,412 | ₩43,616 | +0.47% | 4.7천 |
| 2026.10.06 | ₩43,640 | ₩43,654 | ₩43,063 | ₩43,416 | -0.51% | 3.6천 |
| 2026.10.05 | ₩44,016 | ₩44,016 | ₩43,891 | ₩43,891 | -0.28% | 2.3천 |
| 2026.10.02 | ₩43,647 | ₩43,647 | ₩43,318 | ₩43,507 | -0.32% | 3.7천 |
| 2026.10.01 | ₩43,795 | ₩43,909 | ₩43,546 | ₩43,546 | -0.57% | 6.8천 |
| 2026.09.30 | ₩44,284 | ₩44,378 | ₩43,922 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,922 |
| -0.82% |
| 3.4천 |
| 2026.09.29 | ₩43,882 | ₩44,177 | ₩43,821 | ₩44,177 | +0.67% | 2.8천 |
|---|
| 2026.09.28 | ₩43,855 | ₩44,445 | ₩43,855 | ₩44,307 | +1.03% | 1.8천 |
|---|
| 2026.09.25 | ₩43,741 | ₩44,083 | ₩43,707 | ₩44,001 | +0.60% | 2.3천 |
|---|
| 2026.09.24 | ₩43,848 | ₩44,217 | ₩43,788 | ₩44,217 | +0.84% | 8.6천 |
|---|
| 2026.09.23 | ₩44,465 | ₩44,465 | ₩43,432 | ₩43,514 | -2.14% | 5.7천 |
|---|
| 2026.09.22 | ₩44,499 | ₩44,673 | ₩44,499 | ₩44,633 | +0.30% | 7.9천 |
|---|
| 2026.09.21 | ₩44,646 | ₩44,646 | ₩44,439 | ₩44,439 | -0.47% | 2.1천 |
|---|
| 2026.09.18 | ₩44,499 | ₩44,499 | ₩44,204 | ₩44,224 | -0.62% | 1.4천 |
|---|
| 2026.09.17 | ₩44,794 | ₩44,794 | ₩44,526 | ₩44,732 | -0.14% | 5.9천 |
|---|
| 2026.09.16 | ₩44,578 | ₩44,727 | ₩44,418 | ₩44,467 | -0.25% | 1.3만 |
|---|
| 2026.09.15 | ₩45,237 | ₩45,237 | ₩44,056 | ₩44,351 | -1.96% | 3.6천 |
|---|
| 2026.09.14 | ₩45,250 | ₩45,304 | ₩44,901 | ₩45,304 | +0.12% | 1.3만 |
|---|
| 2026.09.11 | ₩45,465 | ₩45,465 | ₩44,714 | ₩44,778 | -1.51% | 3.9천 |
|---|
| 2026.09.10 | ₩44,955 | ₩44,955 | ₩44,754 | ₩44,782 | -0.38% | 5.8천 |
|---|
| 2026.09.09 | ₩45,465 | ₩45,465 | ₩45,103 | ₩45,115 | -0.77% | 3.6천 |
|---|
| 2026.09.08 | ₩45,599 | ₩45,673 | ₩45,344 | ₩45,427 | -0.38% | 6.5천 |
|---|
| 2026.09.04 | ₩46,136 | ₩46,136 | ₩45,901 | ₩46,103 | -0.07% | 2.6천 |
|---|
| 2026.09.03 | ₩46,404 | ₩46,525 | ₩46,323 | ₩46,510 | +0.23% | 1.1천 |
|---|
| 2026.09.02 | ₩46,250 | ₩46,472 | ₩46,162 | ₩46,472 | +0.48% | 2.6천 |
|---|
| 2026.09.01 | ₩46,149 | ₩46,176 | ₩45,747 | ₩45,917 | -0.50% | 3.5천 |
|---|
| 2026.08.31 | ₩45,264 | ₩45,948 | ₩45,264 | ₩45,934 | +1.48% | 4.5천 |
|---|
| 2026.08.28 | ₩45,988 | ₩45,988 | ₩45,438 | ₩45,492 | -1.08% | 3.2천 |
|---|
| 2026.08.27 | ₩46,270 | ₩46,283 | ₩46,062 | ₩46,109 | -0.35% | 3.6천 |
|---|
| 2026.08.26 | ₩46,525 | ₩46,525 | ₩46,390 | ₩46,404 | -0.26% | 2.3천 |
|---|
| 2026.08.25 | ₩47,088 | ₩47,088 | ₩46,749 | ₩46,887 | -0.43% | 6.4천 |
|---|
| 2026.08.24 | ₩46,954 | ₩46,954 | ₩46,377 | ₩46,644 | -0.66% | 4.8천 |
|---|
| 2026.08.21 | ₩46,793 | ₩47,142 | ₩46,793 | ₩46,946 | +0.33% | 2.2천 |
|---|
| 2026.08.20 | ₩47,135 | ₩47,303 | ₩46,606 | ₩46,606 | -1.12% | 3천 |
|---|
| 2026.08.19 | ₩46,954 | ₩47,766 | ₩46,954 | ₩47,759 | +1.71% | 3.1천 |
|---|
| 2026.08.18 | ₩45,787 | ₩46,377 | ₩45,787 | ₩46,283 | +1.08% | 5.6천 |
|---|
| 2026.08.17 | ₩45,626 | ₩45,934 | ₩45,626 | ₩45,698 | +0.16% | 3.8천 |
|---|
| 2026.08.14 | ₩45,223 | ₩45,451 | ₩45,223 | ₩45,341 | +0.26% | 2.1천 |
|---|
| 2026.08.13 | ₩46,062 | ₩46,062 | ₩45,693 | ₩45,693 | -0.80% | 5.7천 |
|---|
| 2026.08.12 | ₩45,894 | ₩46,364 | ₩45,894 | ₩46,266 | +0.81% | 2.5천 |
|---|
| 2026.08.11 | ₩46,404 | ₩46,404 | ₩46,168 | ₩46,168 | -0.51% | 1.8천 |
|---|
| 2026.08.10 | ₩45,881 | ₩46,337 | ₩45,881 | ₩46,337 | +0.99% | 5.8천 |
|---|
| 2026.08.07 | ₩45,264 | ₩45,599 | ₩45,243 | ₩45,599 | +0.74% | 7.9천 |
|---|
| 2026.08.06 | ₩44,646 | ₩44,848 | ₩44,512 | ₩44,848 | +0.45% | 8.2천 |
|---|
| 2026.08.05 | ₩43,962 | ₩44,418 | ₩43,761 | ₩44,092 | +0.30% | 4.4천 |
|---|
| 2026.08.04 | ₩43,493 | ₩43,613 | ₩43,211 | ₩43,593 | +0.23% | 4.3천 |
|---|
| 2026.08.03 | ₩43,452 | ₩43,452 | ₩43,104 | ₩43,305 | -0.34% | 5.3천 |
|---|
| 2026.07.31 | ₩43,922 | ₩43,922 | ₩43,010 | ₩43,364 | -1.27% | 2.5천 |
|---|
| 2026.07.30 | ₩43,801 | ₩43,981 | ₩43,801 | ₩43,981 | +0.41% | 700 |
|---|
| 2026.07.29 | ₩44,834 | ₩44,848 | ₩44,539 | ₩44,539 | -0.66% | 4천 |
|---|
| 2026.07.28 | ₩44,915 | ₩45,022 | ₩44,646 | ₩44,832 | -0.19% | 4.8천 |
|---|
| 2026.07.27 | ₩44,660 | ₩44,821 | ₩44,451 | ₩44,451 | -0.47% | 3.1천 |
|---|
| 2026.07.24 | ₩44,499 | ₩44,807 | ₩44,408 | ₩44,408 | -0.20% | 3.3천 |
|---|
| 2026.07.23 | ₩44,257 | ₩44,532 | ₩43,962 | ₩44,369 | +0.25% | 5.4천 |
|---|
| 2026.07.22 | ₩44,190 | ₩44,245 | ₩43,961 | ₩43,961 | -0.52% | 2.2천 |
|---|
| 2026.07.21 | ₩44,280 | ₩44,475 | ₩44,217 | ₩44,475 | +0.44% | 1.9천 |
|---|
| 2026.07.20 | ₩44,660 | ₩44,673 | ₩44,043 | ₩44,043 | -1.38% | 9천 |
|---|
| 2026.07.17 | ₩44,915 | ₩44,928 | ₩44,821 | ₩44,928 | +0.03% | 2.4천 |
|---|
| 2026.07.16 | ₩46,082 | ₩46,082 | ₩45,002 | ₩45,002 | -2.34% | 700 |
|---|
| 2026.07.15 | ₩44,492 | ₩44,834 | ₩44,492 | ₩44,781 | +0.65% | 5.2천 |
|---|
| 2026.07.14 | ₩45,196 | ₩45,196 | ₩44,687 | ₩44,782 | -0.92% | 6.8천 |
|---|
| 2026.07.13 | ₩45,612 | ₩45,612 | ₩44,968 | ₩45,328 | -0.62% | 5.9천 |
|---|
| 2026.07.10 | ₩46,370 | ₩46,370 | ₩45,572 | ₩45,745 | -1.35% | 1.7천 |
|---|
| 2026.07.09 | ₩46,578 | ₩46,914 | ₩46,565 | ₩46,586 | +0.02% | 6.9천 |
|---|
| 2026.07.08 | ₩46,417 | ₩46,652 | ₩46,417 | ₩46,627 | +0.45% | 1.4천 |
|---|
| 2026.07.07 | ₩46,766 | ₩46,907 | ₩46,739 | ₩46,794 | +0.06% | 800 |
|---|
| 2026.07.06 | ₩46,686 | ₩46,686 | ₩46,022 | ₩46,181 | -1.08% | 2.5천 |
|---|
| 2026.07.02 | ₩46,323 | ₩46,699 | ₩46,303 | ₩46,699 | +0.81% | 1.2만 |
|---|
| 2026.07.01 | ₩45,438 | ₩45,653 | ₩45,438 | ₩45,653 | +0.47% | 4.8천 |
|---|
| 2026.06.30 | ₩45,626 | ₩45,653 | ₩45,398 | ₩45,398 | -0.50% | 2.9천 |
|---|
| 2026.06.29 | ₩45,035 | ₩45,384 | ₩44,942 | ₩45,384 | +0.77% | 2.2천 |
|---|
| 2026.06.26 | ₩45,103 | ₩45,103 | ₩44,605 | ₩44,947 | -0.35% | 3.6천 |
|---|
| 2026.06.25 | ₩43,479 | ₩43,895 | ₩43,479 | ₩43,868 | +0.89% | 3.2천 |
|---|
| 2026.06.24 | ₩42,768 | ₩42,943 | ₩42,728 | ₩42,775 | +0.02% | 4.3천 |
|---|
| 2026.06.23 | ₩41,997 | ₩42,366 | ₩41,997 | ₩42,366 | +0.88% | 5.2천 |
|---|
| 2026.06.22 | ₩41,762 | ₩41,876 | ₩41,467 | ₩41,776 | +0.03% | 5.6천 |
|---|
| 2026.06.18 | ₩41,521 | ₩41,521 | ₩41,360 | ₩41,387 | -0.32% | 1.1천 |
|---|
| 2026.06.17 | ₩42,071 | ₩42,259 | ₩41,789 | ₩41,789 | -0.67% | 2.6천 |
|---|
| 2026.06.16 | ₩41,776 | ₩41,997 | ₩41,682 | ₩41,809 | +0.08% | 5.6천 |
|---|
| 2026.06.15 | ₩41,816 | ₩41,923 | ₩41,749 | ₩41,814 | -0.00% | 3.2천 |
|---|
| 2026.06.12 | ₩41,708 | ₩42,006 | ₩41,640 | ₩41,640 | -0.16% | 5.1천 |
|---|
| 2026.06.11 | ₩41,340 | ₩42,044 | ₩41,247 | ₩41,883 | +1.31% | 4.8천 |
|---|
| 2026.06.10 | ₩41,735 | ₩41,816 | ₩41,035 | ₩41,035 | -1.68% | 1.5만 |
|---|
| 2026.06.09 | ₩41,427 | ₩41,619 | ₩41,185 | ₩41,619 | +0.46% | 900 |
|---|
| 2026.06.08 | ₩41,132 | ₩41,239 | ₩40,768 | ₩40,768 | -0.88% | 4.2천 |
|---|
| 2026.06.05 | ₩41,896 | ₩42,285 | ₩40,957 | ₩41,052 | -2.01% | 2.1만 |
|---|
| 2026.06.04 | ₩41,011 | ₩41,749 | ₩41,011 | ₩41,668 | +1.60% | 5.9천 |
|---|
| 2026.06.03 | ₩39,897 | ₩40,528 | ₩39,897 | ₩40,497 | +1.50% | 1.1만 |
|---|
| 2026.06.02 | ₩39,891 | ₩40,246 | ₩39,750 | ₩40,072 | +0.45% | 1.5만 |
|---|
| 2026.06.01 | ₩40,803 | ₩40,803 | ₩40,586 | ₩40,586 | -0.53% | 1.9만 |
|---|
| 2026.05.29 | ₩42,191 | ₩42,326 | ₩41,146 | ₩41,499 | -1.64% | 8.6천 |
|---|
| 2026.05.28 | ₩41,708 | ₩42,191 | ₩41,708 | ₩42,182 | +1.14% | 4.8천 |
|---|
| 2026.05.27 | ₩41,695 | ₩41,722 | ₩41,547 | ₩41,600 | -0.23% | 8.7천 |
|---|
| 2026.05.26 | ₩41,789 | ₩41,789 | ₩41,574 | ₩41,619 | -0.41% | 4.7천 |
|---|
| 2026.05.22 | ₩41,708 | ₩41,735 | ₩41,675 | ₩41,675 | -0.08% | 700 |
|---|
| 2026.05.21 | ₩41,212 | ₩41,588 | ₩40,850 | ₩41,424 | +0.51% | 2.2만 |
|---|
| 2026.05.20 | ₩40,501 | ₩40,977 | ₩40,501 | ₩40,924 | +1.04% | 5.8천 |
|---|
| 2026.05.19 | ₩39,951 | ₩40,468 | ₩39,951 | ₩40,327 | +0.94% | 23만 |
|---|
| 2026.05.18 | ₩40,058 | ₩40,058 | ₩39,640 | ₩39,857 | -0.50% | 7.3천 |
|---|
| 2026.05.15 | ₩40,608 | ₩40,608 | ₩40,099 | ₩40,187 | -1.04% | 1.9천 |
|---|
| 2026.05.14 | ₩40,904 | ₩41,024 | ₩40,877 | ₩41,011 | +0.26% | 2.6천 |
|---|
| 2026.05.13 | ₩40,622 | ₩41,044 | ₩40,622 | ₩41,044 | +1.04% | 500 |
|---|
| 2026.05.12 | ₩39,951 | ₩40,639 | ₩39,951 | ₩40,639 | +1.72% | 3.5천 |
|---|
| 2026.05.11 | ₩40,099 | ₩40,380 | ₩39,602 | ₩39,793 | -0.76% | 4.1천 |
|---|
| 2026.05.08 | ₩40,675 | ₩40,675 | ₩40,048 | ₩40,048 | -1.54% | 3천 |
|---|
| 2026.05.07 | ₩40,394 | ₩41,044 | ₩40,300 | ₩40,780 | +0.96% | 1만 |
|---|
| 2026.05.06 | ₩41,118 | ₩41,547 | ₩40,863 | ₩41,385 | +0.65% | 1.2만 |
|---|
| 2026.05.05 | ₩41,212 | ₩41,212 | ₩40,937 | ₩41,061 | -0.37% | 2.4천 |
|---|
| 2026.05.04 | ₩39,884 | ₩40,883 | ₩39,884 | ₩40,877 | +2.49% | 3.4천 |
|---|
| 2026.05.01 | ₩40,206 | ₩40,354 | ₩39,948 | ₩39,948 | -0.64% | 7.6천 |
|---|
| 2026.04.30 | ₩39,227 | ₩40,018 | ₩39,227 | ₩40,018 | +2.02% | 2.2만 |
|---|
| 2026.04.29 | ₩38,905 | ₩38,905 | ₩38,294 | ₩38,569 | -0.86% | 2.3천 |
|---|
| 2026.04.28 | ₩39,562 | ₩39,562 | ₩39,182 | ₩39,182 | -0.96% | 2.7천 |
|---|
| 2026.04.27 | ₩39,964 | ₩39,964 | ₩39,421 | ₩39,421 | -1.36% | 5.2천 |
|---|
| 2026.04.24 | ₩39,830 | ₩39,830 | ₩39,414 | ₩39,696 | -0.34% | 1.2만 |
|---|
| 2026.04.23 | ₩40,246 | ₩40,246 | ₩39,763 | ₩40,040 | -0.51% | 2.6천 |
|---|
| 2026.04.22 | ₩40,689 | ₩40,689 | ₩40,666 | ₩40,666 | -0.06% | 1.1천 |
|---|
| 2026.04.21 | ₩41,239 | ₩41,239 | ₩40,488 | ₩40,555 | -1.66% | 3.4천 |
|---|
| 2026.04.20 | ₩41,158 | ₩41,360 | ₩41,132 | ₩41,199 | +0.10% | 2.3만 |
|---|
| 2026.04.17 | ₩40,904 | ₩41,290 | ₩40,857 | ₩41,095 | +0.47% | 4.8천 |
|---|
| 2026.04.16 | ₩40,622 | ₩40,622 | ₩40,461 | ₩40,568 | -0.13% | 7.1천 |
|---|
| 2026.04.15 | ₩41,252 | ₩41,252 | ₩40,447 | ₩40,689 | -1.37% | 1.4만 |
|---|
| 2026.04.14 | ₩40,836 | ₩41,024 | ₩40,836 | ₩41,024 | +0.46% | 700 |
|---|
| 2026.04.13 | ₩40,528 | ₩40,528 | ₩40,005 | ₩40,399 | -0.32% | 1.7천 |
|---|
| 2026.04.10 | ₩40,112 | ₩40,112 | ₩39,616 | ₩39,704 | -1.02% | 1.6천 |
|---|
| 2026.04.09 | ₩40,072 | ₩40,354 | ₩40,018 | ₩40,354 | +0.70% | 2.1천 |
|---|
| 2026.04.08 | ₩39,871 | ₩40,156 | ₩39,871 | ₩40,156 | +0.72% | 900 |
|---|
| 2026.04.07 | ₩39,562 | ₩39,562 | ₩38,918 | ₩39,361 | -0.51% | 4.6천 |
|---|
| 2026.04.06 | ₩39,616 | ₩39,750 | ₩39,546 | ₩39,546 | -0.18% | 1천 |
|---|
| 2026.04.02 | ₩39,592 | ₩39,734 | ₩39,401 | ₩39,734 | +0.36% | 1.2만 |
|---|
| 2026.04.01 | ₩39,884 | ₩40,112 | ₩39,643 | ₩39,911 | +0.07% | 1.1만 |
|---|
| 2026.03.31 | ₩38,851 | ₩39,327 | ₩38,824 | ₩39,327 | +1.23% | 2.5천 |
|---|
| 2026.03.30 | ₩36,892 | ₩37,711 | ₩36,892 | ₩37,593 | +1.90% | 2.8천 |
|---|
| 2026.03.27 | ₩38,247 | ₩38,247 | ₩37,268 | ₩37,268 | -2.56% | 1만 |
|---|
| 2026.03.26 | ₩38,703 | ₩38,732 | ₩38,395 | ₩38,395 | -0.80% | 1.5천 |
|---|
| 2026.03.25 | ₩38,475 | ₩38,851 | ₩38,475 | ₩38,650 | +0.45% | 9.3천 |
|---|
| 2026.03.24 | ₩38,046 | ₩38,254 | ₩37,966 | ₩38,059 | +0.04% | 9.3천 |
|---|
| 2026.03.23 | ₩39,629 | ₩39,629 | ₩38,610 | ₩38,636 | -2.51% | 7.3천 |
|---|
| 2026.03.20 | ₩39,321 | ₩39,428 | ₩38,516 | ₩38,650 | -1.71% | 4.6천 |
|---|
| 2026.03.19 | ₩39,173 | ₩39,656 | ₩38,891 | ₩39,656 | +1.23% | 6.1천 |
|---|
| 2026.03.18 | ₩39,495 | ₩39,681 | ₩39,227 | ₩39,227 | -0.68% | 1.6만 |
|---|
| 2026.03.17 | ₩40,582 | ₩40,582 | ₩39,942 | ₩39,942 | -1.58% | 1.5천 |
|---|
| 2026.03.16 | ₩40,152 | ₩40,513 | ₩40,152 | ₩40,513 | +0.90% | 3.1천 |
|---|
| 2026.03.13 | ₩39,817 | ₩39,991 | ₩39,750 | ₩39,844 | +0.07% | 1.4천 |
|---|
| 2026.03.12 | ₩40,582 | ₩40,729 | ₩40,171 | ₩40,171 | -1.01% | 2.3천 |
|---|
| 2026.03.11 | ₩41,199 | ₩41,211 | ₩40,796 | ₩40,917 | -0.68% | 7.1천 |
|---|
| 2026.03.10 | ₩41,735 | ₩41,823 | ₩41,467 | ₩41,494 | -0.58% | 4.4천 |
|---|
| 2026.03.09 | ₩41,255 | ₩41,655 | ₩40,930 | ₩41,655 | +0.97% | 2.6천 |
|---|
| 2026.03.06 | ₩40,971 | ₩41,346 | ₩40,944 | ₩41,346 | +0.92% | 1.9천 |
|---|
| 2026.03.05 | ₩41,735 | ₩41,735 | ₩40,877 | ₩41,252 | -1.16% | 2.8천 |
|---|
| 2026.03.04 | ₩41,722 | ₩42,124 | ₩41,722 | ₩42,071 | +0.84% | 9.6천 |
|---|
| 2026.03.03 | ₩42,661 | ₩42,661 | ₩41,561 | ₩41,856 | -1.89% | 1.1만 |
|---|
| 2026.03.02 | ₩41,876 | ₩42,280 | ₩41,876 | ₩42,280 | +0.96% | 900 |
|---|
| 2026.02.27 | ₩41,856 | ₩42,594 | ₩41,856 | ₩42,594 | +1.76% | 2.4천 |
|---|
| 2026.02.26 | ₩41,963 | ₩42,057 | ₩41,588 | ₩41,708 | -0.61% | 4.6천 |
|---|
| 2026.02.25 | ₩42,768 | ₩42,768 | ₩42,293 | ₩42,293 | -1.11% | 2.6천 |
|---|
| 2026.02.24 | ₩42,487 | ₩42,648 | ₩42,484 | ₩42,648 | +0.38% | 5.6천 |
|---|
| 2026.02.23 | ₩42,453 | ₩42,721 | ₩42,398 | ₩42,721 | +0.63% | 5.5천 |
|---|
| 2026.02.20 | ₩42,232 | ₩42,232 | ₩41,916 | ₩42,057 | -0.41% | 1만 |
|---|
| 2026.02.19 | ₩42,151 | ₩42,419 | ₩42,041 | ₩42,419 | +0.64% | 4.8천 |
|---|
| 2026.02.18 | ₩42,071 | ₩42,379 | ₩42,004 | ₩42,379 | +0.73% | 8.1천 |
|---|
| 2026.02.17 | ₩41,950 | ₩42,151 | ₩41,789 | ₩41,942 | -0.02% | 6.8천 |
|---|
| 2026.02.13 | ₩41,655 | ₩41,675 | ₩41,158 | ₩41,175 | -1.15% | 2.8천 |
|---|
| 2026.02.12 | ₩41,319 | ₩41,387 | ₩41,024 | ₩41,078 | -0.58% | 6.8천 |
|---|
| 2026.02.11 | ₩40,823 | ₩41,373 | ₩40,823 | ₩41,373 | +1.35% | 5.7천 |
|---|
| 2026.02.10 | ₩41,682 | ₩41,682 | ₩41,397 | ₩41,397 | -0.68% | 3.8천 |
|---|
| 2026.02.09 | ₩41,776 | ₩41,776 | ₩41,480 | ₩41,511 | -0.63% | 6.7천 |
|---|
| 2026.02.06 | ₩40,937 | ₩41,561 | ₩40,937 | ₩41,561 | +1.52% | 5.8천 |
|---|
| 2026.02.05 | ₩40,979 | ₩41,085 | ₩40,568 | ₩40,568 | -1.00% | 5.3천 |
|---|
| 2026.02.04 | ₩41,588 | ₩41,778 | ₩41,252 | ₩41,632 | +0.11% | 9천 |
|---|
| 2026.02.03 | ₩42,205 | ₩42,594 | ₩41,494 | ₩41,695 | -1.21% | 1.1만 |
|---|
| 2026.02.02 | ₩41,816 | ₩42,413 | ₩41,816 | ₩42,221 | +0.97% | 6.6천 |
|---|
| 2026.01.30 | ₩41,668 | ₩42,060 | ₩41,668 | ₩41,971 | +0.73% | 2.7천 |
|---|
| 2026.01.29 | ₩41,722 | ₩41,883 | ₩41,722 | ₩41,829 | +0.26% | 4.5천 |
|---|
| 2026.01.28 | ₩42,688 | ₩42,768 | ₩41,804 | ₩41,804 | -2.07% | 1.1만 |
|---|
| 2026.01.27 | ₩43,090 | ₩43,365 | ₩42,768 | ₩42,866 | -0.52% | 2.5만 |
|---|
| 2026.01.26 | ₩43,265 | ₩43,493 | ₩43,265 | ₩43,419 | +0.36% | 1.6만 |
|---|
| 2026.01.23 | ₩43,989 | ₩43,989 | ₩43,560 | ₩43,560 | -0.98% | 7.1천 |
|---|
| 2026.01.22 | ₩43,667 | ₩43,867 | ₩43,643 | ₩43,800 | +0.30% | 8천 |
|---|
| 2026.01.21 | ₩42,661 | ₩43,238 | ₩42,474 | ₩43,238 | +1.35% | 6.9천 |
|---|
| 2026.01.20 | ₩41,601 | ₩42,715 | ₩41,601 | ₩42,715 | +2.68% | 4.3천 |
|---|
| 2026.01.16 | ₩42,567 | ₩42,701 | ₩42,212 | ₩42,218 | -0.82% | 7.2천 |
|---|
| 2026.01.15 | ₩42,929 | ₩42,996 | ₩42,654 | ₩42,755 | -0.41% | 1.2만 |
|---|
| 2026.01.14 | ₩42,849 | ₩43,426 | ₩42,795 | ₩43,426 | +1.35% | 8.1천 |
|---|
| 2026.01.13 | ₩42,674 | ₩43,090 | ₩42,564 | ₩42,849 | +0.41% | 1.1만 |
|---|
| 2026.01.12 | ₩42,849 | ₩42,963 | ₩42,457 | ₩42,674 | -0.41% | 1.2만 |
|---|
| 2026.01.09 | ₩43,412 | ₩43,412 | ₩42,782 | ₩42,829 | -1.34% | 3.7천 |
|---|
| 2026.01.08 | ₩43,452 | ₩44,096 | ₩42,393 | ₩43,328 | -0.29% | 1.2만 |
|---|
| 2026.01.07 | ₩43,267 | ₩43,949 | ₩42,943 | ₩43,922 | +1.51% | 2.2만 |
|---|
| 2026.01.06 | ₩41,856 | ₩42,540 | ₩41,856 | ₩42,312 | +1.09% | 5.1천 |
|---|
| 2026.01.05 | ₩41,977 | ₩42,393 | ₩41,118 | ₩41,816 | -0.38% | 1.3만 |
|---|
| 2026.01.02 | ₩42,259 | ₩42,567 | ₩41,844 | ₩42,077 | -0.43% | 1.5만 |
|---|
| 2025.12.31 | ₩42,165 | ₩42,326 | ₩42,057 | ₩42,191 | +0.06% | 1.1만 |
|---|
| 2025.12.30 | ₩42,419 | ₩42,446 | ₩42,104 | ₩42,128 | -0.69% | 1.2만 |
|---|
| 2025.12.29 | ₩43,493 | ₩43,493 | ₩42,446 | ₩42,460 | -2.38% | 1.8만 |
|---|
| 2025.12.26 | ₩42,527 | ₩42,554 | ₩42,460 | ₩42,539 | +0.03% | 2.3천 |
|---|
| 2025.12.24 | ₩42,822 | ₩42,929 | ₩42,701 | ₩42,835 | +0.03% | 1만 |
|---|
| 2025.12.23 | ₩42,594 | ₩42,607 | ₩42,446 | ₩42,540 | -0.13% | 7.4천 |
|---|
| 2025.12.22 | ₩42,234 | ₩42,741 | ₩42,234 | ₩42,741 | +1.20% | 1.1만 |
|---|
| 2025.12.19 | ₩41,722 | ₩41,843 | ₩41,695 | ₩41,813 | +0.22% | 8천 |
|---|
| 2025.12.18 | ₩41,831 | ₩41,831 | ₩41,360 | ₩41,399 | -1.03% | 7천 |
|---|
| 2025.12.17 | ₩41,869 | ₩41,869 | ₩41,387 | ₩41,387 | -1.15% | 9.3천 |
|---|
| 2025.12.16 | ₩42,487 | ₩42,487 | ₩41,588 | ₩41,896 | -1.39% | 1.6만 |
|---|
| 2025.12.15 | ₩42,594 | ₩42,809 | ₩42,381 | ₩42,383 | -0.49% | 1.5만 |
|---|
| 2025.12.12 | ₩42,339 | ₩42,594 | ₩42,024 | ₩42,426 | +0.21% | 2.2만 |
|---|
| 2025.12.11 | ₩41,910 | ₩42,554 | ₩41,910 | ₩42,285 | +0.90% | 2.2만 |
|---|
| 2025.12.10 | ₩41,266 | ₩41,601 | ₩41,132 | ₩41,601 | +0.81% | 5.6천 |
|---|
| 2025.12.09 | ₩41,749 | ₩41,749 | ₩41,133 | ₩41,133 | -1.47% | 1.3천 |
|---|
| 2025.12.08 | ₩42,098 | ₩42,098 | ₩41,802 | ₩41,985 | -0.27% | 5천 |
|---|
| 2025.12.05 | ₩42,902 | ₩42,902 | ₩42,594 | ₩42,621 | -0.66% | 2천 |
|---|
| 2025.12.04 | ₩42,460 | ₩42,835 | ₩42,437 | ₩42,759 | +0.70% | 3.2천 |
|---|
| 2025.12.03 | ₩42,540 | ₩42,929 | ₩42,540 | ₩42,674 | +0.32% | 4.3천 |
|---|
| 2025.12.02 | ₩43,077 | ₩43,077 | ₩42,383 | ₩42,383 | -1.61% | 1.8천 |
|---|
| 2025.12.01 | ₩43,506 | ₩43,506 | ₩43,077 | ₩43,113 | -0.90% | 7.9천 |
|---|
| 2025.11.28 | ₩43,707 | ₩43,922 | ₩43,707 | ₩43,921 | +0.49% | 2.5천 |
|---|
| 2025.11.26 | ₩44,378 | ₩44,378 | ₩44,056 | ₩44,062 | -0.71% | 4.9천 |
|---|
| 2025.11.25 | ₩43,868 | ₩44,150 | ₩43,681 | ₩44,149 | +0.64% | 3.3천 |
|---|
| 2025.11.24 | ₩43,573 | ₩43,734 | ₩43,330 | ₩43,375 | -0.46% | 5.1천 |
|---|
| 2025.11.21 | ₩42,299 | ₩43,104 | ₩42,299 | ₩42,984 | +1.62% | 2.9천 |
|---|
| 2025.11.20 | ₩42,862 | ₩42,862 | ₩42,098 | ₩42,098 | -1.78% | 1.5천 |
|---|
| 2025.11.19 | ₩42,513 | ₩42,517 | ₩42,144 | ₩42,363 | -0.35% | 7.3천 |
|---|
| 2025.11.18 | ₩42,218 | ₩42,594 | ₩42,178 | ₩42,550 | +0.78% | 5천 |
|---|
| 2025.11.17 | ₩41,923 | ₩42,648 | ₩41,923 | ₩42,267 | +0.82% | 4.5천 |
|---|
| 2025.11.14 | ₩42,165 | ₩42,695 | ₩41,951 | ₩41,951 | -0.51% | 5천 |
|---|
| 2025.11.13 | ₩41,749 | ₩41,963 | ₩41,494 | ₩41,635 | -0.27% | 1.6천 |
|---|
| 2025.11.12 | ₩41,467 | ₩41,883 | ₩41,467 | ₩41,692 | +0.54% | 6.2천 |
|---|
| 2025.11.11 | ₩40,407 | ₩41,360 | ₩40,407 | ₩41,299 | +2.21% | 1.8천 |
|---|
| 2025.11.10 | ₩40,139 | ₩40,447 | ₩40,139 | ₩40,293 | +0.38% | 2.1천 |
|---|
| 2025.11.07 | ₩39,602 | ₩39,822 | ₩39,495 | ₩39,822 | +0.56% | 1천 |
|---|
| 2025.11.06 | ₩40,005 | ₩40,233 | ₩39,810 | ₩40,111 | +0.26% | 3.8천 |
|---|
| 2025.11.05 | ₩40,172 | ₩40,340 | ₩40,018 | ₩40,026 | -0.36% | 1.1천 |
|---|
| 2025.11.04 | ₩40,260 | ₩40,568 | ₩40,260 | ₩40,478 | +0.54% | 6천 |
|---|
| 2025.11.03 | ₩40,313 | ₩40,313 | ₩39,869 | ₩40,264 | -0.12% | 4.9천 |
|---|
| 2025.10.31 | ₩40,032 | ₩40,273 | ₩40,032 | ₩40,248 | +0.54% | 1.8천 |
|---|
| 2025.10.30 | ₩40,447 | ₩40,608 | ₩40,321 | ₩40,354 | -0.23% | 1.1만 |
|---|
| 2025.10.29 | ₩40,394 | ₩40,580 | ₩40,070 | ₩40,070 | -0.80% | 1.1천 |
|---|
| 2025.10.28 | ₩40,206 | ₩40,553 | ₩40,206 | ₩40,553 | +0.86% | 5.2천 |
|---|
| 2025.10.27 | ₩40,341 | ₩40,595 | ₩40,300 | ₩40,595 | +0.63% | 5천 |
|---|
| 2025.10.24 | ₩40,139 | ₩40,254 | ₩40,058 | ₩40,058 | -0.20% | 1.8천 |
|---|
| 2025.10.23 | ₩39,834 | ₩39,993 | ₩39,834 | ₩39,993 | +0.40% | 2.6천 |
|---|
| 2025.10.22 | ₩39,978 | ₩40,029 | ₩39,978 | ₩40,013 | +0.09% | 600 |
|---|
| 2025.10.21 | ₩40,166 | ₩41,319 | ₩39,951 | ₩39,951 | -0.53% | 2.3천 |
|---|
| 2025.10.20 | ₩40,009 | ₩40,096 | ₩39,441 | ₩40,096 | +0.22% | 1.2천 |
|---|
| 2025.10.17 | ₩39,549 | ₩39,857 | ₩39,549 | ₩39,777 | +0.58% | 5천 |
|---|
| 2025.10.16 | ₩40,179 | ₩40,286 | ₩39,562 | ₩39,722 | -1.14% | 3.1천 |
|---|
| 2025.10.15 | ₩39,817 | ₩40,193 | ₩39,817 | ₩39,909 | +0.23% | 4.7천 |
|---|
| 2025.10.14 | ₩39,455 | ₩39,924 | ₩39,455 | ₩39,632 | +0.45% | 4.2천 |
|---|
| 2025.10.13 | ₩39,736 | ₩39,938 | ₩39,616 | ₩39,660 | -0.19% | 5.8천 |
|---|
| 2025.10.10 | ₩39,736 | ₩39,736 | ₩39,511 | ₩39,511 | -0.57% | 500 |
|---|