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 | ₩43,248 | ₩43,505 | ₩43,207 | ₩43,505 | +0.59% | 1.5천 |
| 2026.10.08 | ₩43,221 | ₩43,221 | ₩41,974 | ₩42,757 | -1.07% | 4.9천 |
| 2026.10.07 | ₩43,368 | ₩43,898 | ₩43,368 | ₩43,572 | +0.47% | 4.7천 |
| 2026.10.06 | ₩43,596 | ₩43,609 | ₩43,020 | ₩43,372 | -0.51% | 3.6천 |
| 2026.10.05 | ₩43,971 | ₩43,971 | ₩43,847 | ₩43,847 | -0.28% | 2.3천 |
| 2026.10.02 | ₩43,603 | ₩43,603 | ₩43,274 | ₩43,463 | -0.32% | 3.7천 |
| 2026.10.01 | ₩43,750 | ₩43,864 | ₩43,502 | ₩43,502 | -0.57% | 6.8천 |
| 2026.09.30 | ₩44,239 | ₩44,333 | ₩43,877 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,877 |
| -0.82% |
| 3.4천 |
| 2026.09.29 | ₩43,837 | ₩44,132 | ₩43,777 | ₩44,132 | +0.67% | 2.8천 |
|---|
| 2026.09.28 | ₩43,810 | ₩44,400 | ₩43,810 | ₩44,262 | +1.03% | 1.8천 |
|---|
| 2026.09.25 | ₩43,697 | ₩44,038 | ₩43,663 | ₩43,957 | +0.60% | 2.3천 |
|---|
| 2026.09.24 | ₩43,804 | ₩44,172 | ₩43,743 | ₩44,172 | +0.84% | 8.6천 |
|---|
| 2026.09.23 | ₩44,420 | ₩44,420 | ₩43,388 | ₩43,470 | -2.14% | 5.7천 |
|---|
| 2026.09.22 | ₩44,454 | ₩44,628 | ₩44,454 | ₩44,588 | +0.30% | 7.9천 |
|---|
| 2026.09.21 | ₩44,601 | ₩44,601 | ₩44,393 | ₩44,393 | -0.47% | 2.1천 |
|---|
| 2026.09.18 | ₩44,454 | ₩44,454 | ₩44,159 | ₩44,179 | -0.62% | 1.4천 |
|---|
| 2026.09.17 | ₩44,749 | ₩44,749 | ₩44,481 | ₩44,687 | -0.14% | 5.9천 |
|---|
| 2026.09.16 | ₩44,533 | ₩44,682 | ₩44,373 | ₩44,422 | -0.25% | 1.3만 |
|---|
| 2026.09.15 | ₩45,191 | ₩45,191 | ₩44,012 | ₩44,306 | -1.96% | 3.6천 |
|---|
| 2026.09.14 | ₩45,204 | ₩45,258 | ₩44,856 | ₩45,258 | +0.12% | 1.3만 |
|---|
| 2026.09.11 | ₩45,419 | ₩45,419 | ₩44,668 | ₩44,733 | -1.51% | 3.9천 |
|---|
| 2026.09.10 | ₩44,909 | ₩44,909 | ₩44,708 | ₩44,737 | -0.38% | 5.8천 |
|---|
| 2026.09.09 | ₩45,419 | ₩45,419 | ₩45,057 | ₩45,069 | -0.77% | 3.6천 |
|---|
| 2026.09.08 | ₩45,553 | ₩45,626 | ₩45,298 | ₩45,381 | -0.38% | 6.5천 |
|---|
| 2026.09.04 | ₩46,089 | ₩46,089 | ₩45,854 | ₩46,057 | -0.07% | 2.6천 |
|---|
| 2026.09.03 | ₩46,357 | ₩46,477 | ₩46,276 | ₩46,463 | +0.23% | 1.1천 |
|---|
| 2026.09.02 | ₩46,203 | ₩46,425 | ₩46,116 | ₩46,425 | +0.48% | 2.6천 |
|---|
| 2026.09.01 | ₩46,102 | ₩46,129 | ₩45,700 | ₩45,870 | -0.50% | 3.5천 |
|---|
| 2026.08.31 | ₩45,218 | ₩45,901 | ₩45,218 | ₩45,888 | +1.48% | 4.5천 |
|---|
| 2026.08.28 | ₩45,941 | ₩45,941 | ₩45,392 | ₩45,446 | -1.08% | 3.2천 |
|---|
| 2026.08.27 | ₩46,223 | ₩46,236 | ₩46,015 | ₩46,062 | -0.35% | 3.6천 |
|---|
| 2026.08.26 | ₩46,477 | ₩46,477 | ₩46,343 | ₩46,357 | -0.26% | 2.3천 |
|---|
| 2026.08.25 | ₩47,040 | ₩47,040 | ₩46,701 | ₩46,839 | -0.43% | 6.4천 |
|---|
| 2026.08.24 | ₩46,906 | ₩46,906 | ₩46,330 | ₩46,597 | -0.66% | 4.8천 |
|---|
| 2026.08.21 | ₩46,745 | ₩47,094 | ₩46,745 | ₩46,898 | +0.33% | 2.2천 |
|---|
| 2026.08.20 | ₩47,087 | ₩47,255 | ₩46,559 | ₩46,559 | -1.12% | 3천 |
|---|
| 2026.08.19 | ₩46,906 | ₩47,717 | ₩46,906 | ₩47,710 | +1.71% | 3.1천 |
|---|
| 2026.08.18 | ₩45,740 | ₩46,330 | ₩45,740 | ₩46,236 | +1.08% | 5.6천 |
|---|
| 2026.08.17 | ₩45,580 | ₩45,888 | ₩45,580 | ₩45,652 | +0.16% | 3.8천 |
|---|
| 2026.08.14 | ₩45,177 | ₩45,405 | ₩45,177 | ₩45,295 | +0.26% | 2.1천 |
|---|
| 2026.08.13 | ₩46,015 | ₩46,015 | ₩45,647 | ₩45,647 | -0.80% | 5.7천 |
|---|
| 2026.08.12 | ₩45,848 | ₩46,317 | ₩45,848 | ₩46,219 | +0.81% | 2.5천 |
|---|
| 2026.08.11 | ₩46,357 | ₩46,357 | ₩46,121 | ₩46,121 | -0.51% | 1.8천 |
|---|
| 2026.08.10 | ₩45,834 | ₩46,290 | ₩45,834 | ₩46,290 | +0.99% | 5.8천 |
|---|
| 2026.08.07 | ₩45,218 | ₩45,553 | ₩45,198 | ₩45,553 | +0.74% | 7.9천 |
|---|
| 2026.08.06 | ₩44,601 | ₩44,802 | ₩44,467 | ₩44,802 | +0.45% | 8.2천 |
|---|
| 2026.08.05 | ₩43,918 | ₩44,373 | ₩43,717 | ₩44,048 | +0.30% | 4.4천 |
|---|
| 2026.08.04 | ₩43,449 | ₩43,569 | ₩43,167 | ₩43,549 | +0.23% | 4.3천 |
|---|
| 2026.08.03 | ₩43,408 | ₩43,408 | ₩43,060 | ₩43,261 | -0.34% | 5.3천 |
|---|
| 2026.07.31 | ₩43,877 | ₩43,877 | ₩42,966 | ₩43,320 | -1.27% | 2.5천 |
|---|
| 2026.07.30 | ₩43,757 | ₩43,936 | ₩43,757 | ₩43,936 | +0.41% | 700 |
|---|
| 2026.07.29 | ₩44,789 | ₩44,802 | ₩44,494 | ₩44,494 | -0.66% | 4천 |
|---|
| 2026.07.28 | ₩44,869 | ₩44,976 | ₩44,601 | ₩44,786 | -0.19% | 4.8천 |
|---|
| 2026.07.27 | ₩44,615 | ₩44,775 | ₩44,406 | ₩44,406 | -0.47% | 3.1천 |
|---|
| 2026.07.24 | ₩44,454 | ₩44,762 | ₩44,363 | ₩44,363 | -0.20% | 3.3천 |
|---|
| 2026.07.23 | ₩44,213 | ₩44,487 | ₩43,918 | ₩44,324 | +0.25% | 5.4천 |
|---|
| 2026.07.22 | ₩44,146 | ₩44,200 | ₩43,916 | ₩43,916 | -0.52% | 2.2천 |
|---|
| 2026.07.21 | ₩44,235 | ₩44,430 | ₩44,172 | ₩44,430 | +0.44% | 1.9천 |
|---|
| 2026.07.20 | ₩44,615 | ₩44,628 | ₩43,998 | ₩43,998 | -1.38% | 9천 |
|---|
| 2026.07.17 | ₩44,869 | ₩44,883 | ₩44,775 | ₩44,883 | +0.03% | 2.4천 |
|---|
| 2026.07.16 | ₩46,035 | ₩46,035 | ₩44,956 | ₩44,956 | -2.34% | 700 |
|---|
| 2026.07.15 | ₩44,447 | ₩44,789 | ₩44,447 | ₩44,735 | +0.65% | 5.2천 |
|---|
| 2026.07.14 | ₩45,151 | ₩45,151 | ₩44,641 | ₩44,737 | -0.92% | 6.8천 |
|---|
| 2026.07.13 | ₩45,566 | ₩45,566 | ₩44,923 | ₩45,282 | -0.62% | 5.9천 |
|---|
| 2026.07.10 | ₩46,323 | ₩46,323 | ₩45,526 | ₩45,699 | -1.35% | 1.7천 |
|---|
| 2026.07.09 | ₩46,531 | ₩46,866 | ₩46,518 | ₩46,539 | +0.02% | 6.9천 |
|---|
| 2026.07.08 | ₩46,370 | ₩46,605 | ₩46,370 | ₩46,579 | +0.45% | 1.4천 |
|---|
| 2026.07.07 | ₩46,719 | ₩46,859 | ₩46,692 | ₩46,747 | +0.06% | 800 |
|---|
| 2026.07.06 | ₩46,638 | ₩46,638 | ₩45,975 | ₩46,134 | -1.08% | 2.5천 |
|---|
| 2026.07.02 | ₩46,276 | ₩46,652 | ₩46,256 | ₩46,652 | +0.81% | 1.2만 |
|---|
| 2026.07.01 | ₩45,392 | ₩45,606 | ₩45,392 | ₩45,606 | +0.47% | 4.8천 |
|---|
| 2026.06.30 | ₩45,580 | ₩45,606 | ₩45,352 | ₩45,352 | -0.50% | 2.9천 |
|---|
| 2026.06.29 | ₩44,990 | ₩45,338 | ₩44,896 | ₩45,338 | +0.77% | 2.2천 |
|---|
| 2026.06.26 | ₩45,057 | ₩45,057 | ₩44,560 | ₩44,901 | -0.35% | 3.6천 |
|---|
| 2026.06.25 | ₩43,435 | ₩43,851 | ₩43,435 | ₩43,824 | +0.89% | 3.2천 |
|---|
| 2026.06.24 | ₩42,725 | ₩42,899 | ₩42,685 | ₩42,732 | +0.02% | 4.3천 |
|---|
| 2026.06.23 | ₩41,954 | ₩42,323 | ₩41,954 | ₩42,323 | +0.88% | 5.2천 |
|---|
| 2026.06.22 | ₩41,720 | ₩41,834 | ₩41,425 | ₩41,733 | +0.03% | 5.6천 |
|---|
| 2026.06.18 | ₩41,479 | ₩41,479 | ₩41,318 | ₩41,345 | -0.32% | 1.1천 |
|---|
| 2026.06.17 | ₩42,028 | ₩42,216 | ₩41,747 | ₩41,747 | -0.67% | 2.6천 |
|---|
| 2026.06.16 | ₩41,733 | ₩41,954 | ₩41,639 | ₩41,767 | +0.08% | 5.6천 |
|---|
| 2026.06.15 | ₩41,773 | ₩41,881 | ₩41,706 | ₩41,772 | -0.00% | 3.2천 |
|---|
| 2026.06.12 | ₩41,666 | ₩41,964 | ₩41,598 | ₩41,598 | -0.16% | 5.1천 |
|---|
| 2026.06.11 | ₩41,298 | ₩42,001 | ₩41,205 | ₩41,840 | +1.31% | 4.8천 |
|---|
| 2026.06.10 | ₩41,693 | ₩41,773 | ₩40,993 | ₩40,993 | -1.68% | 1.5만 |
|---|
| 2026.06.09 | ₩41,385 | ₩41,576 | ₩41,144 | ₩41,576 | +0.46% | 900 |
|---|
| 2026.06.08 | ₩41,090 | ₩41,197 | ₩40,727 | ₩40,727 | -0.88% | 4.2천 |
|---|
| 2026.06.05 | ₩41,854 | ₩42,242 | ₩40,916 | ₩41,011 | -2.01% | 2.1만 |
|---|
| 2026.06.04 | ₩40,969 | ₩41,706 | ₩40,969 | ₩41,626 | +1.60% | 5.9천 |
|---|
| 2026.06.03 | ₩39,857 | ₩40,487 | ₩39,857 | ₩40,456 | +1.50% | 1.1만 |
|---|
| 2026.06.02 | ₩39,850 | ₩40,205 | ₩39,710 | ₩40,031 | +0.45% | 1.5만 |
|---|
| 2026.06.01 | ₩40,762 | ₩40,762 | ₩40,544 | ₩40,544 | -0.53% | 1.9만 |
|---|
| 2026.05.29 | ₩42,149 | ₩42,283 | ₩41,105 | ₩41,457 | -1.64% | 8.6천 |
|---|
| 2026.05.28 | ₩41,666 | ₩42,149 | ₩41,666 | ₩42,139 | +1.14% | 4.8천 |
|---|
| 2026.05.27 | ₩41,653 | ₩41,680 | ₩41,505 | ₩41,558 | -0.23% | 8.7천 |
|---|
| 2026.05.26 | ₩41,747 | ₩41,747 | ₩41,532 | ₩41,576 | -0.41% | 4.7천 |
|---|
| 2026.05.22 | ₩41,666 | ₩41,693 | ₩41,633 | ₩41,633 | -0.08% | 700 |
|---|
| 2026.05.21 | ₩41,170 | ₩41,546 | ₩40,808 | ₩41,382 | +0.51% | 2.2만 |
|---|
| 2026.05.20 | ₩40,460 | ₩40,936 | ₩40,460 | ₩40,882 | +1.04% | 5.8천 |
|---|
| 2026.05.19 | ₩39,911 | ₩40,427 | ₩39,911 | ₩40,286 | +0.94% | 23만 |
|---|
| 2026.05.18 | ₩40,018 | ₩40,018 | ₩39,600 | ₩39,817 | -0.50% | 7.3천 |
|---|
| 2026.05.15 | ₩40,567 | ₩40,567 | ₩40,058 | ₩40,146 | -1.04% | 1.9천 |
|---|
| 2026.05.14 | ₩40,862 | ₩40,983 | ₩40,835 | ₩40,969 | +0.26% | 2.6천 |
|---|
| 2026.05.13 | ₩40,581 | ₩41,003 | ₩40,581 | ₩41,003 | +1.04% | 500 |
|---|
| 2026.05.12 | ₩39,911 | ₩40,598 | ₩39,911 | ₩40,598 | +1.72% | 3.5천 |
|---|
| 2026.05.11 | ₩40,058 | ₩40,339 | ₩39,562 | ₩39,752 | -0.76% | 4.1천 |
|---|
| 2026.05.08 | ₩40,634 | ₩40,634 | ₩40,007 | ₩40,007 | -1.54% | 3천 |
|---|
| 2026.05.07 | ₩40,353 | ₩41,003 | ₩40,259 | ₩40,739 | +0.96% | 1만 |
|---|
| 2026.05.06 | ₩41,077 | ₩41,505 | ₩40,822 | ₩41,343 | +0.65% | 1.2만 |
|---|
| 2026.05.05 | ₩41,170 | ₩41,170 | ₩40,896 | ₩41,019 | -0.37% | 2.4천 |
|---|
| 2026.05.04 | ₩39,844 | ₩40,842 | ₩39,844 | ₩40,835 | +2.49% | 3.4천 |
|---|
| 2026.05.01 | ₩40,165 | ₩40,313 | ₩39,908 | ₩39,908 | -0.64% | 7.6천 |
|---|
| 2026.04.30 | ₩39,187 | ₩39,978 | ₩39,187 | ₩39,978 | +2.02% | 2.2만 |
|---|
| 2026.04.29 | ₩38,865 | ₩38,865 | ₩38,255 | ₩38,530 | -0.86% | 2.3천 |
|---|
| 2026.04.28 | ₩39,522 | ₩39,522 | ₩39,143 | ₩39,143 | -0.96% | 2.7천 |
|---|
| 2026.04.27 | ₩39,924 | ₩39,924 | ₩39,381 | ₩39,381 | -1.36% | 5.2천 |
|---|
| 2026.04.24 | ₩39,790 | ₩39,790 | ₩39,374 | ₩39,656 | -0.34% | 1.2만 |
|---|
| 2026.04.23 | ₩40,205 | ₩40,205 | ₩39,723 | ₩39,999 | -0.51% | 2.6천 |
|---|
| 2026.04.22 | ₩40,648 | ₩40,648 | ₩40,625 | ₩40,625 | -0.06% | 1.1천 |
|---|
| 2026.04.21 | ₩41,197 | ₩41,197 | ₩40,447 | ₩40,514 | -1.66% | 3.4천 |
|---|
| 2026.04.20 | ₩41,117 | ₩41,318 | ₩41,090 | ₩41,157 | +0.10% | 2.3만 |
|---|
| 2026.04.17 | ₩40,862 | ₩41,248 | ₩40,815 | ₩41,054 | +0.47% | 4.8천 |
|---|
| 2026.04.16 | ₩40,581 | ₩40,581 | ₩40,420 | ₩40,527 | -0.13% | 7.1천 |
|---|
| 2026.04.15 | ₩41,211 | ₩41,211 | ₩40,406 | ₩40,648 | -1.37% | 1.4만 |
|---|
| 2026.04.14 | ₩40,795 | ₩40,983 | ₩40,795 | ₩40,983 | +0.46% | 700 |
|---|
| 2026.04.13 | ₩40,487 | ₩40,487 | ₩39,964 | ₩40,358 | -0.32% | 1.7천 |
|---|
| 2026.04.10 | ₩40,071 | ₩40,071 | ₩39,576 | ₩39,664 | -1.02% | 1.6천 |
|---|
| 2026.04.09 | ₩40,031 | ₩40,313 | ₩39,978 | ₩40,313 | +0.70% | 2.1천 |
|---|
| 2026.04.08 | ₩39,830 | ₩40,116 | ₩39,830 | ₩40,116 | +0.72% | 900 |
|---|
| 2026.04.07 | ₩39,522 | ₩39,522 | ₩38,879 | ₩39,321 | -0.51% | 4.6천 |
|---|
| 2026.04.06 | ₩39,576 | ₩39,710 | ₩39,506 | ₩39,506 | -0.18% | 1천 |
|---|
| 2026.04.02 | ₩39,551 | ₩39,693 | ₩39,361 | ₩39,693 | +0.36% | 1.2만 |
|---|
| 2026.04.01 | ₩39,844 | ₩40,071 | ₩39,602 | ₩39,870 | +0.07% | 1.1만 |
|---|
| 2026.03.31 | ₩38,812 | ₩39,287 | ₩38,785 | ₩39,287 | +1.23% | 2.5천 |
|---|
| 2026.03.30 | ₩36,855 | ₩37,672 | ₩36,855 | ₩37,555 | +1.90% | 2.8천 |
|---|
| 2026.03.27 | ₩38,209 | ₩38,209 | ₩37,230 | ₩37,230 | -2.56% | 1만 |
|---|
| 2026.03.26 | ₩38,664 | ₩38,692 | ₩38,356 | ₩38,356 | -0.80% | 1.5천 |
|---|
| 2026.03.25 | ₩38,436 | ₩38,812 | ₩38,436 | ₩38,611 | +0.45% | 9.3천 |
|---|
| 2026.03.24 | ₩38,008 | ₩38,215 | ₩37,927 | ₩38,021 | +0.04% | 9.3천 |
|---|
| 2026.03.23 | ₩39,589 | ₩39,589 | ₩38,570 | ₩38,597 | -2.51% | 7.3천 |
|---|
| 2026.03.20 | ₩39,281 | ₩39,388 | ₩38,477 | ₩38,611 | -1.71% | 4.6천 |
|---|
| 2026.03.19 | ₩39,133 | ₩39,616 | ₩38,852 | ₩39,616 | +1.23% | 6.1천 |
|---|
| 2026.03.18 | ₩39,455 | ₩39,641 | ₩39,187 | ₩39,187 | -0.68% | 1.6만 |
|---|
| 2026.03.17 | ₩40,540 | ₩40,540 | ₩39,901 | ₩39,901 | -1.58% | 1.5천 |
|---|
| 2026.03.16 | ₩40,112 | ₩40,472 | ₩40,112 | ₩40,472 | +0.90% | 3.1천 |
|---|
| 2026.03.13 | ₩39,777 | ₩39,951 | ₩39,710 | ₩39,803 | +0.07% | 1.4천 |
|---|
| 2026.03.12 | ₩40,540 | ₩40,688 | ₩40,130 | ₩40,130 | -1.01% | 2.3천 |
|---|
| 2026.03.11 | ₩41,157 | ₩41,169 | ₩40,755 | ₩40,875 | -0.68% | 7.1천 |
|---|
| 2026.03.10 | ₩41,693 | ₩41,780 | ₩41,425 | ₩41,452 | -0.58% | 4.4천 |
|---|
| 2026.03.09 | ₩41,213 | ₩41,613 | ₩40,889 | ₩41,613 | +0.97% | 2.6천 |
|---|
| 2026.03.06 | ₩40,929 | ₩41,304 | ₩40,902 | ₩41,304 | +0.92% | 1.9천 |
|---|
| 2026.03.05 | ₩41,693 | ₩41,693 | ₩40,835 | ₩41,211 | -1.16% | 2.8천 |
|---|
| 2026.03.04 | ₩41,680 | ₩42,082 | ₩41,680 | ₩42,028 | +0.84% | 9.6천 |
|---|
| 2026.03.03 | ₩42,618 | ₩42,618 | ₩41,519 | ₩41,814 | -1.89% | 1.1만 |
|---|
| 2026.03.02 | ₩41,834 | ₩42,237 | ₩41,834 | ₩42,237 | +0.96% | 900 |
|---|
| 2026.02.27 | ₩41,814 | ₩42,551 | ₩41,814 | ₩42,551 | +1.76% | 2.4천 |
|---|
| 2026.02.26 | ₩41,921 | ₩42,015 | ₩41,546 | ₩41,666 | -0.61% | 4.6천 |
|---|
| 2026.02.25 | ₩42,725 | ₩42,725 | ₩42,251 | ₩42,251 | -1.11% | 2.6천 |
|---|
| 2026.02.24 | ₩42,444 | ₩42,604 | ₩42,441 | ₩42,604 | +0.38% | 5.6천 |
|---|
| 2026.02.23 | ₩42,410 | ₩42,678 | ₩42,355 | ₩42,678 | +0.63% | 5.5천 |
|---|
| 2026.02.20 | ₩42,189 | ₩42,189 | ₩41,874 | ₩42,015 | -0.41% | 1만 |
|---|
| 2026.02.19 | ₩42,108 | ₩42,376 | ₩41,999 | ₩42,376 | +0.64% | 4.8천 |
|---|
| 2026.02.18 | ₩42,028 | ₩42,336 | ₩41,961 | ₩42,336 | +0.73% | 8.1천 |
|---|
| 2026.02.17 | ₩41,907 | ₩42,108 | ₩41,747 | ₩41,899 | -0.02% | 6.8천 |
|---|
| 2026.02.13 | ₩41,613 | ₩41,633 | ₩41,117 | ₩41,133 | -1.15% | 2.8천 |
|---|
| 2026.02.12 | ₩41,278 | ₩41,345 | ₩40,983 | ₩41,036 | -0.58% | 6.8천 |
|---|
| 2026.02.11 | ₩40,782 | ₩41,331 | ₩40,782 | ₩41,331 | +1.35% | 5.7천 |
|---|
| 2026.02.10 | ₩41,639 | ₩41,639 | ₩41,355 | ₩41,355 | -0.68% | 3.8천 |
|---|
| 2026.02.09 | ₩41,733 | ₩41,733 | ₩41,438 | ₩41,469 | -0.63% | 6.7천 |
|---|
| 2026.02.06 | ₩40,896 | ₩41,519 | ₩40,896 | ₩41,519 | +1.52% | 5.8천 |
|---|
| 2026.02.05 | ₩40,937 | ₩41,043 | ₩40,527 | ₩40,527 | -1.00% | 5.3천 |
|---|
| 2026.02.04 | ₩41,546 | ₩41,736 | ₩41,211 | ₩41,590 | +0.11% | 9천 |
|---|
| 2026.02.03 | ₩42,162 | ₩42,551 | ₩41,452 | ₩41,653 | -1.21% | 1.1만 |
|---|
| 2026.02.02 | ₩41,773 | ₩42,370 | ₩41,773 | ₩42,178 | +0.97% | 6.6천 |
|---|
| 2026.01.30 | ₩41,626 | ₩42,017 | ₩41,626 | ₩41,929 | +0.73% | 2.7천 |
|---|
| 2026.01.29 | ₩41,680 | ₩41,840 | ₩41,680 | ₩41,787 | +0.26% | 4.5천 |
|---|
| 2026.01.28 | ₩42,645 | ₩42,725 | ₩41,761 | ₩41,761 | -2.07% | 1.1만 |
|---|
| 2026.01.27 | ₩43,047 | ₩43,321 | ₩42,725 | ₩42,823 | -0.52% | 2.5만 |
|---|
| 2026.01.26 | ₩43,221 | ₩43,449 | ₩43,221 | ₩43,375 | +0.36% | 1.6만 |
|---|
| 2026.01.23 | ₩43,945 | ₩43,945 | ₩43,516 | ₩43,516 | -0.98% | 7.1천 |
|---|
| 2026.01.22 | ₩43,623 | ₩43,823 | ₩43,599 | ₩43,756 | +0.30% | 8천 |
|---|
| 2026.01.21 | ₩42,618 | ₩43,194 | ₩42,431 | ₩43,194 | +1.35% | 6.9천 |
|---|
| 2026.01.20 | ₩41,559 | ₩42,671 | ₩41,559 | ₩42,671 | +2.68% | 4.3천 |
|---|
| 2026.01.16 | ₩42,524 | ₩42,658 | ₩42,169 | ₩42,175 | -0.82% | 7.2천 |
|---|
| 2026.01.15 | ₩42,886 | ₩42,953 | ₩42,611 | ₩42,712 | -0.41% | 1.2만 |
|---|
| 2026.01.14 | ₩42,805 | ₩43,382 | ₩42,752 | ₩43,382 | +1.35% | 8.1천 |
|---|
| 2026.01.13 | ₩42,631 | ₩43,047 | ₩42,521 | ₩42,805 | +0.41% | 1.1만 |
|---|
| 2026.01.12 | ₩42,805 | ₩42,919 | ₩42,414 | ₩42,631 | -0.41% | 1.2만 |
|---|
| 2026.01.09 | ₩43,368 | ₩43,368 | ₩42,738 | ₩42,785 | -1.34% | 3.7천 |
|---|
| 2026.01.08 | ₩43,408 | ₩44,052 | ₩42,350 | ₩43,284 | -0.29% | 1.2만 |
|---|
| 2026.01.07 | ₩43,223 | ₩43,904 | ₩42,899 | ₩43,877 | +1.51% | 2.2만 |
|---|
| 2026.01.06 | ₩41,814 | ₩42,497 | ₩41,814 | ₩42,269 | +1.09% | 5.1천 |
|---|
| 2026.01.05 | ₩41,934 | ₩42,350 | ₩41,077 | ₩41,773 | -0.38% | 1.3만 |
|---|
| 2026.01.02 | ₩42,216 | ₩42,524 | ₩41,802 | ₩42,035 | -0.43% | 1.5만 |
|---|
| 2025.12.31 | ₩42,122 | ₩42,283 | ₩42,015 | ₩42,149 | +0.06% | 1.1만 |
|---|
| 2025.12.30 | ₩42,376 | ₩42,403 | ₩42,062 | ₩42,086 | -0.69% | 1.2만 |
|---|
| 2025.12.29 | ₩43,449 | ₩43,449 | ₩42,403 | ₩42,417 | -2.38% | 1.8만 |
|---|
| 2025.12.26 | ₩42,484 | ₩42,511 | ₩42,417 | ₩42,496 | +0.03% | 2.3천 |
|---|
| 2025.12.24 | ₩42,779 | ₩42,886 | ₩42,658 | ₩42,792 | +0.03% | 1만 |
|---|
| 2025.12.23 | ₩42,551 | ₩42,564 | ₩42,403 | ₩42,497 | -0.13% | 7.4천 |
|---|
| 2025.12.22 | ₩42,192 | ₩42,698 | ₩42,192 | ₩42,698 | +1.20% | 1.1만 |
|---|
| 2025.12.19 | ₩41,680 | ₩41,800 | ₩41,653 | ₩41,771 | +0.22% | 8천 |
|---|
| 2025.12.18 | ₩41,788 | ₩41,788 | ₩41,318 | ₩41,357 | -1.03% | 7천 |
|---|
| 2025.12.17 | ₩41,827 | ₩41,827 | ₩41,345 | ₩41,345 | -1.15% | 9.3천 |
|---|
| 2025.12.16 | ₩42,444 | ₩42,444 | ₩41,546 | ₩41,854 | -1.39% | 1.6만 |
|---|
| 2025.12.15 | ₩42,551 | ₩42,765 | ₩42,338 | ₩42,340 | -0.49% | 1.5만 |
|---|
| 2025.12.12 | ₩42,296 | ₩42,551 | ₩41,981 | ₩42,383 | +0.21% | 2.2만 |
|---|
| 2025.12.11 | ₩41,867 | ₩42,511 | ₩41,867 | ₩42,242 | +0.90% | 2.2만 |
|---|
| 2025.12.10 | ₩41,224 | ₩41,559 | ₩41,090 | ₩41,559 | +0.81% | 5.6천 |
|---|
| 2025.12.09 | ₩41,706 | ₩41,706 | ₩41,091 | ₩41,091 | -1.47% | 1.3천 |
|---|
| 2025.12.08 | ₩42,055 | ₩42,055 | ₩41,760 | ₩41,942 | -0.27% | 5천 |
|---|
| 2025.12.05 | ₩42,859 | ₩42,859 | ₩42,551 | ₩42,578 | -0.66% | 2천 |
|---|
| 2025.12.04 | ₩42,417 | ₩42,792 | ₩42,394 | ₩42,716 | +0.70% | 3.2천 |
|---|
| 2025.12.03 | ₩42,497 | ₩42,886 | ₩42,497 | ₩42,631 | +0.32% | 4.3천 |
|---|
| 2025.12.02 | ₩43,033 | ₩43,033 | ₩42,340 | ₩42,340 | -1.61% | 1.8천 |
|---|
| 2025.12.01 | ₩43,462 | ₩43,462 | ₩43,033 | ₩43,069 | -0.90% | 7.9천 |
|---|
| 2025.11.28 | ₩43,663 | ₩43,877 | ₩43,663 | ₩43,876 | +0.49% | 2.5천 |
|---|
| 2025.11.26 | ₩44,333 | ₩44,333 | ₩44,012 | ₩44,017 | -0.71% | 4.9천 |
|---|
| 2025.11.25 | ₩43,824 | ₩44,105 | ₩43,636 | ₩44,104 | +0.64% | 3.3천 |
|---|
| 2025.11.24 | ₩43,529 | ₩43,690 | ₩43,286 | ₩43,331 | -0.46% | 5.1천 |
|---|
| 2025.11.21 | ₩42,256 | ₩43,060 | ₩42,256 | ₩42,941 | +1.62% | 2.9천 |
|---|
| 2025.11.20 | ₩42,819 | ₩42,819 | ₩42,055 | ₩42,055 | -1.78% | 1.5천 |
|---|
| 2025.11.19 | ₩42,470 | ₩42,474 | ₩42,102 | ₩42,320 | -0.35% | 7.3천 |
|---|
| 2025.11.18 | ₩42,175 | ₩42,551 | ₩42,135 | ₩42,506 | +0.78% | 5천 |
|---|
| 2025.11.17 | ₩41,881 | ₩42,604 | ₩41,881 | ₩42,224 | +0.82% | 4.5천 |
|---|
| 2025.11.14 | ₩42,122 | ₩42,651 | ₩41,909 | ₩41,909 | -0.51% | 5천 |
|---|
| 2025.11.13 | ₩41,706 | ₩41,921 | ₩41,452 | ₩41,592 | -0.27% | 1.6천 |
|---|
| 2025.11.12 | ₩41,425 | ₩41,840 | ₩41,425 | ₩41,650 | +0.54% | 6.2천 |
|---|
| 2025.11.11 | ₩40,366 | ₩41,318 | ₩40,366 | ₩41,257 | +2.21% | 1.8천 |
|---|
| 2025.11.10 | ₩40,098 | ₩40,406 | ₩40,098 | ₩40,252 | +0.38% | 2.1천 |
|---|
| 2025.11.07 | ₩39,562 | ₩39,782 | ₩39,455 | ₩39,782 | +0.56% | 1천 |
|---|
| 2025.11.06 | ₩39,964 | ₩40,192 | ₩39,770 | ₩40,070 | +0.26% | 3.8천 |
|---|
| 2025.11.05 | ₩40,132 | ₩40,299 | ₩39,978 | ₩39,986 | -0.36% | 1.1천 |
|---|
| 2025.11.04 | ₩40,219 | ₩40,527 | ₩40,219 | ₩40,437 | +0.54% | 6천 |
|---|
| 2025.11.03 | ₩40,272 | ₩40,272 | ₩39,829 | ₩40,223 | -0.12% | 4.9천 |
|---|
| 2025.10.31 | ₩39,991 | ₩40,232 | ₩39,991 | ₩40,207 | +0.54% | 1.8천 |
|---|
| 2025.10.30 | ₩40,406 | ₩40,567 | ₩40,280 | ₩40,313 | -0.23% | 1.1만 |
|---|
| 2025.10.29 | ₩40,353 | ₩40,539 | ₩40,030 | ₩40,030 | -0.80% | 1.1천 |
|---|
| 2025.10.28 | ₩40,165 | ₩40,512 | ₩40,165 | ₩40,512 | +0.86% | 5.2천 |
|---|
| 2025.10.27 | ₩40,301 | ₩40,554 | ₩40,259 | ₩40,554 | +0.63% | 5천 |
|---|
| 2025.10.24 | ₩40,098 | ₩40,213 | ₩40,018 | ₩40,018 | -0.20% | 1.8천 |
|---|
| 2025.10.23 | ₩39,794 | ₩39,952 | ₩39,794 | ₩39,952 | +0.40% | 2.6천 |
|---|
| 2025.10.22 | ₩39,937 | ₩39,988 | ₩39,937 | ₩39,972 | +0.09% | 600 |
|---|
| 2025.10.21 | ₩40,125 | ₩41,278 | ₩39,911 | ₩39,911 | -0.53% | 2.3천 |
|---|
| 2025.10.20 | ₩39,968 | ₩40,055 | ₩39,401 | ₩40,055 | +0.22% | 1.2천 |
|---|
| 2025.10.17 | ₩39,509 | ₩39,817 | ₩39,509 | ₩39,736 | +0.58% | 5천 |
|---|
| 2025.10.16 | ₩40,138 | ₩40,246 | ₩39,522 | ₩39,681 | -1.14% | 3.1천 |
|---|
| 2025.10.15 | ₩39,777 | ₩40,152 | ₩39,777 | ₩39,869 | +0.23% | 4.7천 |
|---|
| 2025.10.14 | ₩39,415 | ₩39,884 | ₩39,415 | ₩39,592 | +0.45% | 4.2천 |
|---|
| 2025.10.13 | ₩39,696 | ₩39,897 | ₩39,576 | ₩39,620 | -0.19% | 5.8천 |
|---|
| 2025.10.10 | ₩39,696 | ₩39,696 | ₩39,471 | ₩39,471 | -0.57% | 500 |
|---|