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 | ₩43,155 | ₩43,411 | ₩43,115 | ₩43,411 | +0.59% | 1.5천 |
| 2026.10.08 | ₩43,128 | ₩43,128 | ₩41,884 | ₩42,665 | -1.07% | 4.9천 |
| 2026.10.07 | ₩43,275 | ₩43,803 | ₩43,275 | ₩43,478 | +0.47% | 4.7천 |
| 2026.10.06 | ₩43,502 | ₩43,516 | ₩42,927 | ₩43,279 | -0.51% | 3.6천 |
| 2026.10.05 | ₩43,877 | ₩43,877 | ₩43,752 | ₩43,752 | -0.28% | 2.3천 |
| 2026.10.02 | ₩43,509 | ₩43,509 | ₩43,181 | ₩43,370 | -0.32% | 3.7천 |
| 2026.10.01 | ₩43,656 | ₩43,770 | ₩43,409 | ₩43,409 | -0.57% | 6.8천 |
| 2026.09.30 | ₩44,144 | ₩44,238 | ₩43,783 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,783 |
| -0.82% |
| 3.4천 |
| 2026.09.29 | ₩43,743 | ₩44,037 | ₩43,683 | ₩44,037 | +0.67% | 2.8천 |
|---|
| 2026.09.28 | ₩43,716 | ₩44,305 | ₩43,716 | ₩44,167 | +1.03% | 1.8천 |
|---|
| 2026.09.25 | ₩43,603 | ₩43,944 | ₩43,569 | ₩43,862 | +0.60% | 2.3천 |
|---|
| 2026.09.24 | ₩43,710 | ₩44,077 | ₩43,649 | ₩44,077 | +0.84% | 8.6천 |
|---|
| 2026.09.23 | ₩44,325 | ₩44,325 | ₩43,295 | ₩43,377 | -2.14% | 5.7천 |
|---|
| 2026.09.22 | ₩44,358 | ₩44,532 | ₩44,358 | ₩44,492 | +0.30% | 7.9천 |
|---|
| 2026.09.21 | ₩44,505 | ₩44,505 | ₩44,298 | ₩44,298 | -0.47% | 2.1천 |
|---|
| 2026.09.18 | ₩44,358 | ₩44,358 | ₩44,064 | ₩44,084 | -0.62% | 1.4천 |
|---|
| 2026.09.17 | ₩44,652 | ₩44,652 | ₩44,385 | ₩44,591 | -0.14% | 5.9천 |
|---|
| 2026.09.16 | ₩44,437 | ₩44,586 | ₩44,278 | ₩44,326 | -0.25% | 1.3만 |
|---|
| 2026.09.15 | ₩45,094 | ₩45,094 | ₩43,917 | ₩44,211 | -1.96% | 3.6천 |
|---|
| 2026.09.14 | ₩45,107 | ₩45,161 | ₩44,759 | ₩45,161 | +0.12% | 1.3만 |
|---|
| 2026.09.11 | ₩45,321 | ₩45,321 | ₩44,572 | ₩44,636 | -1.51% | 3.9천 |
|---|
| 2026.09.10 | ₩44,813 | ₩44,813 | ₩44,612 | ₩44,640 | -0.38% | 5.8천 |
|---|
| 2026.09.09 | ₩45,321 | ₩45,321 | ₩44,960 | ₩44,972 | -0.77% | 3.6천 |
|---|
| 2026.09.08 | ₩45,455 | ₩45,528 | ₩45,201 | ₩45,284 | -0.38% | 6.5천 |
|---|
| 2026.09.04 | ₩45,990 | ₩45,990 | ₩45,756 | ₩45,958 | -0.07% | 2.6천 |
|---|
| 2026.09.03 | ₩46,257 | ₩46,378 | ₩46,177 | ₩46,363 | +0.23% | 1.1천 |
|---|
| 2026.09.02 | ₩46,103 | ₩46,325 | ₩46,016 | ₩46,325 | +0.48% | 2.6천 |
|---|
| 2026.09.01 | ₩46,003 | ₩46,030 | ₩45,602 | ₩45,772 | -0.50% | 3.5천 |
|---|
| 2026.08.31 | ₩45,121 | ₩45,803 | ₩45,121 | ₩45,789 | +1.48% | 4.5천 |
|---|
| 2026.08.28 | ₩45,843 | ₩45,843 | ₩45,294 | ₩45,348 | -1.08% | 3.2천 |
|---|
| 2026.08.27 | ₩46,123 | ₩46,137 | ₩45,916 | ₩45,963 | -0.35% | 3.6천 |
|---|
| 2026.08.26 | ₩46,378 | ₩46,378 | ₩46,244 | ₩46,257 | -0.26% | 2.3천 |
|---|
| 2026.08.25 | ₩46,939 | ₩46,939 | ₩46,601 | ₩46,739 | -0.43% | 6.4천 |
|---|
| 2026.08.24 | ₩46,806 | ₩46,806 | ₩46,230 | ₩46,497 | -0.66% | 4.8천 |
|---|
| 2026.08.21 | ₩46,645 | ₩46,993 | ₩46,645 | ₩46,797 | +0.33% | 2.2천 |
|---|
| 2026.08.20 | ₩46,986 | ₩47,153 | ₩46,459 | ₩46,459 | -1.12% | 3천 |
|---|
| 2026.08.19 | ₩46,806 | ₩47,615 | ₩46,806 | ₩47,608 | +1.71% | 3.1천 |
|---|
| 2026.08.18 | ₩45,642 | ₩46,230 | ₩45,642 | ₩46,137 | +1.08% | 5.6천 |
|---|
| 2026.08.17 | ₩45,482 | ₩45,789 | ₩45,482 | ₩45,554 | +0.16% | 3.8천 |
|---|
| 2026.08.14 | ₩45,080 | ₩45,308 | ₩45,080 | ₩45,198 | +0.26% | 2.1천 |
|---|
| 2026.08.13 | ₩45,916 | ₩45,916 | ₩45,548 | ₩45,548 | -0.80% | 5.7천 |
|---|
| 2026.08.12 | ₩45,749 | ₩46,217 | ₩45,749 | ₩46,119 | +0.81% | 2.5천 |
|---|
| 2026.08.11 | ₩46,257 | ₩46,257 | ₩46,022 | ₩46,022 | -0.51% | 1.8천 |
|---|
| 2026.08.10 | ₩45,736 | ₩46,190 | ₩45,736 | ₩46,190 | +0.99% | 5.8천 |
|---|
| 2026.08.07 | ₩45,121 | ₩45,455 | ₩45,100 | ₩45,455 | +0.74% | 7.9천 |
|---|
| 2026.08.06 | ₩44,505 | ₩44,706 | ₩44,372 | ₩44,706 | +0.45% | 8.2천 |
|---|
| 2026.08.05 | ₩43,823 | ₩44,278 | ₩43,623 | ₩43,953 | +0.30% | 4.4천 |
|---|
| 2026.08.04 | ₩43,355 | ₩43,476 | ₩43,074 | ₩43,456 | +0.23% | 4.3천 |
|---|
| 2026.08.03 | ₩43,315 | ₩43,315 | ₩42,967 | ₩43,168 | -0.34% | 5.3천 |
|---|
| 2026.07.31 | ₩43,783 | ₩43,783 | ₩42,874 | ₩43,227 | -1.27% | 2.5천 |
|---|
| 2026.07.30 | ₩43,663 | ₩43,842 | ₩43,663 | ₩43,842 | +0.41% | 700 |
|---|
| 2026.07.29 | ₩44,693 | ₩44,706 | ₩44,398 | ₩44,398 | -0.66% | 4천 |
|---|
| 2026.07.28 | ₩44,773 | ₩44,880 | ₩44,505 | ₩44,690 | -0.19% | 4.8천 |
|---|
| 2026.07.27 | ₩44,519 | ₩44,679 | ₩44,310 | ₩44,310 | -0.47% | 3.1천 |
|---|
| 2026.07.24 | ₩44,358 | ₩44,666 | ₩44,267 | ₩44,267 | -0.20% | 3.3천 |
|---|
| 2026.07.23 | ₩44,118 | ₩44,392 | ₩43,823 | ₩44,229 | +0.25% | 5.4천 |
|---|
| 2026.07.22 | ₩44,051 | ₩44,105 | ₩43,822 | ₩43,822 | -0.52% | 2.2천 |
|---|
| 2026.07.21 | ₩44,140 | ₩44,334 | ₩44,077 | ₩44,334 | +0.44% | 1.9천 |
|---|
| 2026.07.20 | ₩44,519 | ₩44,532 | ₩43,904 | ₩43,904 | -1.38% | 9천 |
|---|
| 2026.07.17 | ₩44,773 | ₩44,786 | ₩44,679 | ₩44,786 | +0.03% | 2.4천 |
|---|
| 2026.07.16 | ₩45,936 | ₩45,936 | ₩44,860 | ₩44,860 | -2.34% | 700 |
|---|
| 2026.07.15 | ₩44,352 | ₩44,693 | ₩44,352 | ₩44,639 | +0.65% | 5.2천 |
|---|
| 2026.07.14 | ₩45,054 | ₩45,054 | ₩44,545 | ₩44,640 | -0.92% | 6.8천 |
|---|
| 2026.07.13 | ₩45,468 | ₩45,468 | ₩44,826 | ₩45,185 | -0.62% | 5.9천 |
|---|
| 2026.07.10 | ₩46,224 | ₩46,224 | ₩45,428 | ₩45,601 | -1.35% | 1.7천 |
|---|
| 2026.07.09 | ₩46,431 | ₩46,765 | ₩46,418 | ₩46,439 | +0.02% | 6.9천 |
|---|
| 2026.07.08 | ₩46,271 | ₩46,505 | ₩46,271 | ₩46,479 | +0.45% | 1.4천 |
|---|
| 2026.07.07 | ₩46,618 | ₩46,759 | ₩46,592 | ₩46,646 | +0.06% | 800 |
|---|
| 2026.07.06 | ₩46,538 | ₩46,538 | ₩45,876 | ₩46,035 | -1.08% | 2.5천 |
|---|
| 2026.07.02 | ₩46,177 | ₩46,551 | ₩46,157 | ₩46,551 | +0.81% | 1.2만 |
|---|
| 2026.07.01 | ₩45,294 | ₩45,508 | ₩45,294 | ₩45,508 | +0.47% | 4.8천 |
|---|
| 2026.06.30 | ₩45,482 | ₩45,508 | ₩45,254 | ₩45,254 | -0.50% | 2.9천 |
|---|
| 2026.06.29 | ₩44,893 | ₩45,241 | ₩44,800 | ₩45,241 | +0.77% | 2.2천 |
|---|
| 2026.06.26 | ₩44,960 | ₩44,960 | ₩44,464 | ₩44,805 | -0.35% | 3.6천 |
|---|
| 2026.06.25 | ₩43,342 | ₩43,756 | ₩43,342 | ₩43,730 | +0.89% | 3.2천 |
|---|
| 2026.06.24 | ₩42,633 | ₩42,807 | ₩42,593 | ₩42,640 | +0.02% | 4.3천 |
|---|
| 2026.06.23 | ₩41,864 | ₩42,232 | ₩41,864 | ₩42,232 | +0.88% | 5.2천 |
|---|
| 2026.06.22 | ₩41,630 | ₩41,744 | ₩41,336 | ₩41,644 | +0.03% | 5.6천 |
|---|
| 2026.06.18 | ₩41,389 | ₩41,389 | ₩41,229 | ₩41,256 | -0.32% | 1.1천 |
|---|
| 2026.06.17 | ₩41,938 | ₩42,125 | ₩41,657 | ₩41,657 | -0.67% | 2.6천 |
|---|
| 2026.06.16 | ₩41,644 | ₩41,864 | ₩41,550 | ₩41,677 | +0.08% | 5.6천 |
|---|
| 2026.06.15 | ₩41,684 | ₩41,791 | ₩41,617 | ₩41,682 | -0.00% | 3.2천 |
|---|
| 2026.06.12 | ₩41,577 | ₩41,874 | ₩41,508 | ₩41,508 | -0.16% | 5.1천 |
|---|
| 2026.06.11 | ₩41,209 | ₩41,911 | ₩41,117 | ₩41,751 | +1.31% | 4.8천 |
|---|
| 2026.06.10 | ₩41,603 | ₩41,684 | ₩40,905 | ₩40,905 | -1.68% | 1.5만 |
|---|
| 2026.06.09 | ₩41,296 | ₩41,487 | ₩41,055 | ₩41,487 | +0.46% | 900 |
|---|
| 2026.06.08 | ₩41,002 | ₩41,109 | ₩40,639 | ₩40,639 | -0.88% | 4.2천 |
|---|
| 2026.06.05 | ₩41,764 | ₩42,152 | ₩40,828 | ₩40,923 | -2.01% | 2.1만 |
|---|
| 2026.06.04 | ₩40,881 | ₩41,617 | ₩40,881 | ₩41,537 | +1.60% | 5.9천 |
|---|
| 2026.06.03 | ₩39,771 | ₩40,400 | ₩39,771 | ₩40,369 | +1.50% | 1.1만 |
|---|
| 2026.06.02 | ₩39,765 | ₩40,119 | ₩39,624 | ₩39,945 | +0.45% | 1.5만 |
|---|
| 2026.06.01 | ₩40,674 | ₩40,674 | ₩40,457 | ₩40,457 | -0.53% | 1.9만 |
|---|
| 2026.05.29 | ₩42,058 | ₩42,192 | ₩41,016 | ₩41,368 | -1.64% | 8.6천 |
|---|
| 2026.05.28 | ₩41,577 | ₩42,058 | ₩41,577 | ₩42,049 | +1.14% | 4.8천 |
|---|
| 2026.05.27 | ₩41,563 | ₩41,590 | ₩41,416 | ₩41,468 | -0.23% | 8.7천 |
|---|
| 2026.05.26 | ₩41,657 | ₩41,657 | ₩41,443 | ₩41,487 | -0.41% | 4.7천 |
|---|
| 2026.05.22 | ₩41,577 | ₩41,603 | ₩41,543 | ₩41,543 | -0.08% | 700 |
|---|
| 2026.05.21 | ₩41,082 | ₩41,456 | ₩40,721 | ₩41,293 | +0.51% | 2.2만 |
|---|
| 2026.05.20 | ₩40,373 | ₩40,848 | ₩40,373 | ₩40,794 | +1.04% | 5.8천 |
|---|
| 2026.05.19 | ₩39,825 | ₩40,340 | ₩39,825 | ₩40,199 | +0.94% | 23만 |
|---|
| 2026.05.18 | ₩39,932 | ₩39,932 | ₩39,515 | ₩39,731 | -0.50% | 7.3천 |
|---|
| 2026.05.15 | ₩40,480 | ₩40,480 | ₩39,972 | ₩40,060 | -1.04% | 1.9천 |
|---|
| 2026.05.14 | ₩40,774 | ₩40,895 | ₩40,748 | ₩40,881 | +0.26% | 2.6천 |
|---|
| 2026.05.13 | ₩40,493 | ₩40,915 | ₩40,493 | ₩40,915 | +1.04% | 500 |
|---|
| 2026.05.12 | ₩39,825 | ₩40,511 | ₩39,825 | ₩40,511 | +1.72% | 3.5천 |
|---|
| 2026.05.11 | ₩39,972 | ₩40,253 | ₩39,477 | ₩39,667 | -0.76% | 4.1천 |
|---|
| 2026.05.08 | ₩40,547 | ₩40,547 | ₩39,921 | ₩39,921 | -1.54% | 3천 |
|---|
| 2026.05.07 | ₩40,266 | ₩40,915 | ₩40,172 | ₩40,651 | +0.96% | 1만 |
|---|
| 2026.05.06 | ₩40,988 | ₩41,416 | ₩40,734 | ₩41,254 | +0.65% | 1.2만 |
|---|
| 2026.05.05 | ₩41,082 | ₩41,082 | ₩40,808 | ₩40,931 | -0.37% | 2.4천 |
|---|
| 2026.05.04 | ₩39,758 | ₩40,754 | ₩39,758 | ₩40,748 | +2.49% | 3.4천 |
|---|
| 2026.05.01 | ₩40,079 | ₩40,226 | ₩39,822 | ₩39,822 | -0.64% | 7.6천 |
|---|
| 2026.04.30 | ₩39,103 | ₩39,892 | ₩39,103 | ₩39,892 | +2.02% | 2.2만 |
|---|
| 2026.04.29 | ₩38,782 | ₩38,782 | ₩38,173 | ₩38,447 | -0.86% | 2.3천 |
|---|
| 2026.04.28 | ₩39,437 | ₩39,437 | ₩39,059 | ₩39,059 | -0.96% | 2.7천 |
|---|
| 2026.04.27 | ₩39,838 | ₩39,838 | ₩39,297 | ₩39,297 | -1.36% | 5.2천 |
|---|
| 2026.04.24 | ₩39,704 | ₩39,704 | ₩39,290 | ₩39,571 | -0.34% | 1.2만 |
|---|
| 2026.04.23 | ₩40,119 | ₩40,119 | ₩39,638 | ₩39,913 | -0.51% | 2.6천 |
|---|
| 2026.04.22 | ₩40,560 | ₩40,560 | ₩40,538 | ₩40,538 | -0.06% | 1.1천 |
|---|
| 2026.04.21 | ₩41,109 | ₩41,109 | ₩40,360 | ₩40,427 | -1.66% | 3.4천 |
|---|
| 2026.04.20 | ₩41,028 | ₩41,229 | ₩41,002 | ₩41,068 | +0.10% | 2.3만 |
|---|
| 2026.04.17 | ₩40,774 | ₩41,159 | ₩40,727 | ₩40,966 | +0.47% | 4.8천 |
|---|
| 2026.04.16 | ₩40,493 | ₩40,493 | ₩40,333 | ₩40,440 | -0.13% | 7.1천 |
|---|
| 2026.04.15 | ₩41,122 | ₩41,122 | ₩40,320 | ₩40,560 | -1.37% | 1.4만 |
|---|
| 2026.04.14 | ₩40,707 | ₩40,895 | ₩40,707 | ₩40,895 | +0.46% | 700 |
|---|
| 2026.04.13 | ₩40,400 | ₩40,400 | ₩39,878 | ₩40,271 | -0.32% | 1.7천 |
|---|
| 2026.04.10 | ₩39,985 | ₩39,985 | ₩39,490 | ₩39,579 | -1.02% | 1.6천 |
|---|
| 2026.04.09 | ₩39,945 | ₩40,226 | ₩39,892 | ₩40,226 | +0.70% | 2.1천 |
|---|
| 2026.04.08 | ₩39,745 | ₩40,029 | ₩39,745 | ₩40,029 | +0.72% | 900 |
|---|
| 2026.04.07 | ₩39,437 | ₩39,437 | ₩38,795 | ₩39,236 | -0.51% | 4.6천 |
|---|
| 2026.04.06 | ₩39,490 | ₩39,624 | ₩39,421 | ₩39,421 | -0.18% | 1천 |
|---|
| 2026.04.02 | ₩39,466 | ₩39,608 | ₩39,277 | ₩39,608 | +0.36% | 1.2만 |
|---|
| 2026.04.01 | ₩39,758 | ₩39,985 | ₩39,517 | ₩39,785 | +0.07% | 1.1만 |
|---|
| 2026.03.31 | ₩38,728 | ₩39,203 | ₩38,701 | ₩39,203 | +1.23% | 2.5천 |
|---|
| 2026.03.30 | ₩36,776 | ₩37,592 | ₩36,776 | ₩37,474 | +1.90% | 2.8천 |
|---|
| 2026.03.27 | ₩38,126 | ₩38,126 | ₩37,150 | ₩37,150 | -2.56% | 1만 |
|---|
| 2026.03.26 | ₩38,581 | ₩38,609 | ₩38,274 | ₩38,274 | -0.80% | 1.5천 |
|---|
| 2026.03.25 | ₩38,354 | ₩38,728 | ₩38,354 | ₩38,528 | +0.45% | 9.3천 |
|---|
| 2026.03.24 | ₩37,926 | ₩38,133 | ₩37,846 | ₩37,939 | +0.04% | 9.3천 |
|---|
| 2026.03.23 | ₩39,504 | ₩39,504 | ₩38,487 | ₩38,514 | -2.51% | 7.3천 |
|---|
| 2026.03.20 | ₩39,196 | ₩39,303 | ₩38,394 | ₩38,528 | -1.71% | 4.6천 |
|---|
| 2026.03.19 | ₩39,049 | ₩39,531 | ₩38,768 | ₩39,531 | +1.23% | 6.1천 |
|---|
| 2026.03.18 | ₩39,370 | ₩39,556 | ₩39,103 | ₩39,103 | -0.68% | 1.6만 |
|---|
| 2026.03.17 | ₩40,453 | ₩40,453 | ₩39,815 | ₩39,815 | -1.58% | 1.5천 |
|---|
| 2026.03.16 | ₩40,025 | ₩40,385 | ₩40,025 | ₩40,385 | +0.90% | 3.1천 |
|---|
| 2026.03.13 | ₩39,691 | ₩39,865 | ₩39,624 | ₩39,718 | +0.07% | 1.4천 |
|---|
| 2026.03.12 | ₩40,453 | ₩40,600 | ₩40,044 | ₩40,044 | -1.01% | 2.3천 |
|---|
| 2026.03.11 | ₩41,068 | ₩41,081 | ₩40,667 | ₩40,788 | -0.68% | 7.1천 |
|---|
| 2026.03.10 | ₩41,603 | ₩41,690 | ₩41,336 | ₩41,363 | -0.58% | 4.4천 |
|---|
| 2026.03.09 | ₩41,125 | ₩41,523 | ₩40,801 | ₩41,523 | +0.97% | 2.6천 |
|---|
| 2026.03.06 | ₩40,841 | ₩41,216 | ₩40,814 | ₩41,216 | +0.92% | 1.9천 |
|---|
| 2026.03.05 | ₩41,603 | ₩41,603 | ₩40,748 | ₩41,122 | -1.16% | 2.8천 |
|---|
| 2026.03.04 | ₩41,590 | ₩41,991 | ₩41,590 | ₩41,938 | +0.84% | 9.6천 |
|---|
| 2026.03.03 | ₩42,526 | ₩42,526 | ₩41,430 | ₩41,724 | -1.89% | 1.1만 |
|---|
| 2026.03.02 | ₩41,744 | ₩42,146 | ₩41,744 | ₩42,146 | +0.96% | 900 |
|---|
| 2026.02.27 | ₩41,724 | ₩42,459 | ₩41,724 | ₩42,459 | +1.76% | 2.4천 |
|---|
| 2026.02.26 | ₩41,831 | ₩41,924 | ₩41,456 | ₩41,577 | -0.61% | 4.6천 |
|---|
| 2026.02.25 | ₩42,633 | ₩42,633 | ₩42,160 | ₩42,160 | -1.11% | 2.6천 |
|---|
| 2026.02.24 | ₩42,352 | ₩42,513 | ₩42,350 | ₩42,513 | +0.38% | 5.6천 |
|---|
| 2026.02.23 | ₩42,319 | ₩42,586 | ₩42,264 | ₩42,586 | +0.63% | 5.5천 |
|---|
| 2026.02.20 | ₩42,098 | ₩42,098 | ₩41,784 | ₩41,924 | -0.41% | 1만 |
|---|
| 2026.02.19 | ₩42,018 | ₩42,285 | ₩41,908 | ₩42,285 | +0.64% | 4.8천 |
|---|
| 2026.02.18 | ₩41,938 | ₩42,245 | ₩41,871 | ₩42,245 | +0.73% | 8.1천 |
|---|
| 2026.02.17 | ₩41,817 | ₩42,018 | ₩41,657 | ₩41,809 | -0.02% | 6.8천 |
|---|
| 2026.02.13 | ₩41,523 | ₩41,543 | ₩41,028 | ₩41,044 | -1.15% | 2.8천 |
|---|
| 2026.02.12 | ₩41,189 | ₩41,256 | ₩40,895 | ₩40,948 | -0.58% | 6.8천 |
|---|
| 2026.02.11 | ₩40,694 | ₩41,242 | ₩40,694 | ₩41,242 | +1.35% | 5.7천 |
|---|
| 2026.02.10 | ₩41,550 | ₩41,550 | ₩41,266 | ₩41,266 | -0.68% | 3.8천 |
|---|
| 2026.02.09 | ₩41,644 | ₩41,644 | ₩41,349 | ₩41,380 | -0.63% | 6.7천 |
|---|
| 2026.02.06 | ₩40,808 | ₩41,430 | ₩40,808 | ₩41,430 | +1.52% | 5.8천 |
|---|
| 2026.02.05 | ₩40,849 | ₩40,955 | ₩40,440 | ₩40,440 | -1.00% | 5.3천 |
|---|
| 2026.02.04 | ₩41,456 | ₩41,646 | ₩41,122 | ₩41,500 | +0.11% | 9천 |
|---|
| 2026.02.03 | ₩42,071 | ₩42,459 | ₩41,363 | ₩41,563 | -1.21% | 1.1만 |
|---|
| 2026.02.02 | ₩41,684 | ₩42,279 | ₩41,684 | ₩42,088 | +0.97% | 6.6천 |
|---|
| 2026.01.30 | ₩41,537 | ₩41,927 | ₩41,537 | ₩41,839 | +0.73% | 2.7천 |
|---|
| 2026.01.29 | ₩41,590 | ₩41,751 | ₩41,590 | ₩41,697 | +0.26% | 4.5천 |
|---|
| 2026.01.28 | ₩42,553 | ₩42,633 | ₩41,672 | ₩41,672 | -2.07% | 1.1만 |
|---|
| 2026.01.27 | ₩42,954 | ₩43,228 | ₩42,633 | ₩42,731 | -0.52% | 2.5만 |
|---|
| 2026.01.26 | ₩43,128 | ₩43,355 | ₩43,128 | ₩43,282 | +0.36% | 1.6만 |
|---|
| 2026.01.23 | ₩43,850 | ₩43,850 | ₩43,422 | ₩43,422 | -0.98% | 7.1천 |
|---|
| 2026.01.22 | ₩43,529 | ₩43,728 | ₩43,505 | ₩43,662 | +0.30% | 8천 |
|---|
| 2026.01.21 | ₩42,526 | ₩43,101 | ₩42,340 | ₩43,101 | +1.35% | 6.9천 |
|---|
| 2026.01.20 | ₩41,470 | ₩42,580 | ₩41,470 | ₩42,580 | +2.68% | 4.3천 |
|---|
| 2026.01.16 | ₩42,433 | ₩42,566 | ₩42,078 | ₩42,085 | -0.82% | 7.2천 |
|---|
| 2026.01.15 | ₩42,794 | ₩42,860 | ₩42,519 | ₩42,620 | -0.41% | 1.2만 |
|---|
| 2026.01.14 | ₩42,713 | ₩43,288 | ₩42,660 | ₩43,288 | +1.35% | 8.1천 |
|---|
| 2026.01.13 | ₩42,540 | ₩42,954 | ₩42,430 | ₩42,713 | +0.41% | 1.1만 |
|---|
| 2026.01.12 | ₩42,713 | ₩42,827 | ₩42,323 | ₩42,540 | -0.41% | 1.2만 |
|---|
| 2026.01.09 | ₩43,275 | ₩43,275 | ₩42,646 | ₩42,693 | -1.34% | 3.7천 |
|---|
| 2026.01.08 | ₩43,315 | ₩43,957 | ₩42,259 | ₩43,191 | -0.29% | 1.2만 |
|---|
| 2026.01.07 | ₩43,131 | ₩43,810 | ₩42,807 | ₩43,783 | +1.51% | 2.2만 |
|---|
| 2026.01.06 | ₩41,724 | ₩42,406 | ₩41,724 | ₩42,178 | +1.09% | 5.1천 |
|---|
| 2026.01.05 | ₩41,844 | ₩42,259 | ₩40,988 | ₩41,684 | -0.38% | 1.3만 |
|---|
| 2026.01.02 | ₩42,125 | ₩42,433 | ₩41,712 | ₩41,944 | -0.43% | 1.5만 |
|---|
| 2025.12.31 | ₩42,031 | ₩42,192 | ₩41,924 | ₩42,058 | +0.06% | 1.1만 |
|---|
| 2025.12.30 | ₩42,285 | ₩42,312 | ₩41,971 | ₩41,995 | -0.69% | 1.2만 |
|---|
| 2025.12.29 | ₩43,355 | ₩43,355 | ₩42,312 | ₩42,326 | -2.38% | 1.8만 |
|---|
| 2025.12.26 | ₩42,392 | ₩42,419 | ₩42,326 | ₩42,404 | +0.03% | 2.3천 |
|---|
| 2025.12.24 | ₩42,687 | ₩42,794 | ₩42,566 | ₩42,700 | +0.03% | 1만 |
|---|
| 2025.12.23 | ₩42,459 | ₩42,473 | ₩42,312 | ₩42,406 | -0.13% | 7.4천 |
|---|
| 2025.12.22 | ₩42,101 | ₩42,606 | ₩42,101 | ₩42,606 | +1.20% | 1.1만 |
|---|
| 2025.12.19 | ₩41,590 | ₩41,710 | ₩41,563 | ₩41,681 | +0.22% | 8천 |
|---|
| 2025.12.18 | ₩41,698 | ₩41,698 | ₩41,229 | ₩41,268 | -1.03% | 7천 |
|---|
| 2025.12.17 | ₩41,737 | ₩41,737 | ₩41,256 | ₩41,256 | -1.15% | 9.3천 |
|---|
| 2025.12.16 | ₩42,352 | ₩42,352 | ₩41,456 | ₩41,764 | -1.39% | 1.6만 |
|---|
| 2025.12.15 | ₩42,459 | ₩42,673 | ₩42,247 | ₩42,249 | -0.49% | 1.5만 |
|---|
| 2025.12.12 | ₩42,205 | ₩42,459 | ₩41,891 | ₩42,292 | +0.21% | 2.2만 |
|---|
| 2025.12.11 | ₩41,777 | ₩42,419 | ₩41,777 | ₩42,152 | +0.90% | 2.2만 |
|---|
| 2025.12.10 | ₩41,135 | ₩41,470 | ₩41,002 | ₩41,470 | +0.81% | 5.6천 |
|---|
| 2025.12.09 | ₩41,617 | ₩41,617 | ₩41,003 | ₩41,003 | -1.47% | 1.3천 |
|---|
| 2025.12.08 | ₩41,964 | ₩41,964 | ₩41,670 | ₩41,852 | -0.27% | 5천 |
|---|
| 2025.12.05 | ₩42,767 | ₩42,767 | ₩42,459 | ₩42,486 | -0.66% | 2천 |
|---|
| 2025.12.04 | ₩42,326 | ₩42,700 | ₩42,303 | ₩42,624 | +0.70% | 3.2천 |
|---|
| 2025.12.03 | ₩42,406 | ₩42,794 | ₩42,406 | ₩42,540 | +0.32% | 4.3천 |
|---|
| 2025.12.02 | ₩42,941 | ₩42,941 | ₩42,249 | ₩42,249 | -1.61% | 1.8천 |
|---|
| 2025.12.01 | ₩43,369 | ₩43,369 | ₩42,941 | ₩42,977 | -0.90% | 7.9천 |
|---|
| 2025.11.28 | ₩43,569 | ₩43,783 | ₩43,569 | ₩43,782 | +0.49% | 2.5천 |
|---|
| 2025.11.26 | ₩44,238 | ₩44,238 | ₩43,917 | ₩43,922 | -0.71% | 4.9천 |
|---|
| 2025.11.25 | ₩43,730 | ₩44,011 | ₩43,542 | ₩44,009 | +0.64% | 3.3천 |
|---|
| 2025.11.24 | ₩43,436 | ₩43,596 | ₩43,193 | ₩43,238 | -0.46% | 5.1천 |
|---|
| 2025.11.21 | ₩42,165 | ₩42,967 | ₩42,165 | ₩42,848 | +1.62% | 2.9천 |
|---|
| 2025.11.20 | ₩42,727 | ₩42,727 | ₩41,964 | ₩41,964 | -1.78% | 1.5천 |
|---|
| 2025.11.19 | ₩42,379 | ₩42,383 | ₩42,011 | ₩42,229 | -0.35% | 7.3천 |
|---|
| 2025.11.18 | ₩42,085 | ₩42,459 | ₩42,045 | ₩42,415 | +0.78% | 5천 |
|---|
| 2025.11.17 | ₩41,791 | ₩42,513 | ₩41,791 | ₩42,133 | +0.82% | 4.5천 |
|---|
| 2025.11.14 | ₩42,031 | ₩42,560 | ₩41,819 | ₩41,819 | -0.51% | 5천 |
|---|
| 2025.11.13 | ₩41,617 | ₩41,831 | ₩41,363 | ₩41,503 | -0.27% | 1.6천 |
|---|
| 2025.11.12 | ₩41,336 | ₩41,751 | ₩41,336 | ₩41,561 | +0.54% | 6.2천 |
|---|
| 2025.11.11 | ₩40,279 | ₩41,229 | ₩40,279 | ₩41,169 | +2.21% | 1.8천 |
|---|
| 2025.11.10 | ₩40,012 | ₩40,320 | ₩40,012 | ₩40,166 | +0.38% | 2.1천 |
|---|
| 2025.11.07 | ₩39,477 | ₩39,696 | ₩39,370 | ₩39,696 | +0.56% | 1천 |
|---|
| 2025.11.06 | ₩39,878 | ₩40,106 | ₩39,684 | ₩39,984 | +0.26% | 3.8천 |
|---|
| 2025.11.05 | ₩40,045 | ₩40,213 | ₩39,892 | ₩39,900 | -0.36% | 1.1천 |
|---|
| 2025.11.04 | ₩40,132 | ₩40,440 | ₩40,132 | ₩40,350 | +0.54% | 6천 |
|---|
| 2025.11.03 | ₩40,186 | ₩40,186 | ₩39,743 | ₩40,136 | -0.12% | 4.9천 |
|---|
| 2025.10.31 | ₩39,905 | ₩40,146 | ₩39,905 | ₩40,120 | +0.54% | 1.8천 |
|---|
| 2025.10.30 | ₩40,320 | ₩40,480 | ₩40,194 | ₩40,226 | -0.23% | 1.1만 |
|---|
| 2025.10.29 | ₩40,266 | ₩40,452 | ₩39,944 | ₩39,944 | -0.80% | 1.1천 |
|---|
| 2025.10.28 | ₩40,079 | ₩40,425 | ₩40,079 | ₩40,425 | +0.86% | 5.2천 |
|---|
| 2025.10.27 | ₩40,214 | ₩40,467 | ₩40,172 | ₩40,467 | +0.63% | 5천 |
|---|
| 2025.10.24 | ₩40,012 | ₩40,127 | ₩39,932 | ₩39,932 | -0.20% | 1.8천 |
|---|
| 2025.10.23 | ₩39,708 | ₩39,866 | ₩39,708 | ₩39,866 | +0.40% | 2.6천 |
|---|
| 2025.10.22 | ₩39,852 | ₩39,902 | ₩39,852 | ₩39,886 | +0.09% | 600 |
|---|
| 2025.10.21 | ₩40,039 | ₩41,189 | ₩39,825 | ₩39,825 | -0.53% | 2.3천 |
|---|
| 2025.10.20 | ₩39,882 | ₩39,969 | ₩39,317 | ₩39,969 | +0.22% | 1.2천 |
|---|
| 2025.10.17 | ₩39,424 | ₩39,731 | ₩39,424 | ₩39,651 | +0.58% | 5천 |
|---|
| 2025.10.16 | ₩40,052 | ₩40,159 | ₩39,437 | ₩39,596 | -1.14% | 3.1천 |
|---|
| 2025.10.15 | ₩39,691 | ₩40,066 | ₩39,691 | ₩39,783 | +0.23% | 4.7천 |
|---|
| 2025.10.14 | ₩39,330 | ₩39,798 | ₩39,330 | ₩39,507 | +0.45% | 4.2천 |
|---|
| 2025.10.13 | ₩39,611 | ₩39,811 | ₩39,490 | ₩39,535 | -0.19% | 5.8천 |
|---|
| 2025.10.10 | ₩39,611 | ₩39,611 | ₩39,386 | ₩39,386 | -0.57% | 500 |
|---|