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 | ₩43,285 | ₩43,542 | ₩43,245 | ₩43,542 | +0.59% | 1.5천 |
| 2026.10.08 | ₩43,258 | ₩43,258 | ₩42,011 | ₩42,794 | -1.07% | 4.9천 |
| 2026.10.07 | ₩43,406 | ₩43,936 | ₩43,406 | ₩43,610 | +0.47% | 4.7천 |
| 2026.10.06 | ₩43,634 | ₩43,647 | ₩43,057 | ₩43,410 | -0.51% | 3.6천 |
| 2026.10.05 | ₩44,009 | ₩44,009 | ₩43,885 | ₩43,885 | -0.28% | 2.3천 |
| 2026.10.02 | ₩43,640 | ₩43,640 | ₩43,312 | ₩43,501 | -0.32% | 3.7천 |
| 2026.10.01 | ₩43,788 | ₩43,902 | ₩43,540 | ₩43,540 | -0.57% | 6.8천 |
| 2026.09.30 | ₩44,278 | ₩44,372 | ₩43,915 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,915 |
| -0.82% |
| 3.4천 |
| 2026.09.29 | ₩43,875 | ₩44,170 | ₩43,815 | ₩44,170 | +0.67% | 2.8천 |
|---|
| 2026.09.28 | ₩43,848 | ₩44,439 | ₩43,848 | ₩44,300 | +1.03% | 1.8천 |
|---|
| 2026.09.25 | ₩43,734 | ₩44,076 | ₩43,701 | ₩43,995 | +0.60% | 2.3천 |
|---|
| 2026.09.24 | ₩43,842 | ₩44,211 | ₩43,781 | ₩44,211 | +0.84% | 8.6천 |
|---|
| 2026.09.23 | ₩44,459 | ₩44,459 | ₩43,426 | ₩43,508 | -2.14% | 5.7천 |
|---|
| 2026.09.22 | ₩44,492 | ₩44,667 | ₩44,492 | ₩44,626 | +0.30% | 7.9천 |
|---|
| 2026.09.21 | ₩44,640 | ₩44,640 | ₩44,432 | ₩44,432 | -0.47% | 2.1천 |
|---|
| 2026.09.18 | ₩44,492 | ₩44,492 | ₩44,197 | ₩44,217 | -0.62% | 1.4천 |
|---|
| 2026.09.17 | ₩44,787 | ₩44,787 | ₩44,519 | ₩44,726 | -0.14% | 5.9천 |
|---|
| 2026.09.16 | ₩44,571 | ₩44,720 | ₩44,412 | ₩44,460 | -0.25% | 1.3만 |
|---|
| 2026.09.15 | ₩45,230 | ₩45,230 | ₩44,050 | ₩44,345 | -1.96% | 3.6천 |
|---|
| 2026.09.14 | ₩45,243 | ₩45,297 | ₩44,895 | ₩45,297 | +0.12% | 1.3만 |
|---|
| 2026.09.11 | ₩45,458 | ₩45,458 | ₩44,707 | ₩44,771 | -1.51% | 3.9천 |
|---|
| 2026.09.10 | ₩44,948 | ₩44,948 | ₩44,747 | ₩44,775 | -0.38% | 5.8천 |
|---|
| 2026.09.09 | ₩45,458 | ₩45,458 | ₩45,096 | ₩45,108 | -0.77% | 3.6천 |
|---|
| 2026.09.08 | ₩45,592 | ₩45,666 | ₩45,337 | ₩45,420 | -0.38% | 6.5천 |
|---|
| 2026.09.04 | ₩46,129 | ₩46,129 | ₩45,894 | ₩46,096 | -0.07% | 2.6천 |
|---|
| 2026.09.03 | ₩46,397 | ₩46,518 | ₩46,316 | ₩46,503 | +0.23% | 1.1천 |
|---|
| 2026.09.02 | ₩46,243 | ₩46,465 | ₩46,156 | ₩46,465 | +0.48% | 2.6천 |
|---|
| 2026.09.01 | ₩46,142 | ₩46,169 | ₩45,740 | ₩45,910 | -0.50% | 3.5천 |
|---|
| 2026.08.31 | ₩45,257 | ₩45,941 | ₩45,257 | ₩45,927 | +1.48% | 4.5천 |
|---|
| 2026.08.28 | ₩45,981 | ₩45,981 | ₩45,431 | ₩45,485 | -1.08% | 3.2천 |
|---|
| 2026.08.27 | ₩46,263 | ₩46,276 | ₩46,055 | ₩46,102 | -0.35% | 3.6천 |
|---|
| 2026.08.26 | ₩46,518 | ₩46,518 | ₩46,384 | ₩46,397 | -0.26% | 2.3천 |
|---|
| 2026.08.25 | ₩47,081 | ₩47,081 | ₩46,742 | ₩46,880 | -0.43% | 6.4천 |
|---|
| 2026.08.24 | ₩46,947 | ₩46,947 | ₩46,370 | ₩46,637 | -0.66% | 4.8천 |
|---|
| 2026.08.21 | ₩46,786 | ₩47,135 | ₩46,786 | ₩46,939 | +0.33% | 2.2천 |
|---|
| 2026.08.20 | ₩47,128 | ₩47,296 | ₩46,599 | ₩46,599 | -1.12% | 3천 |
|---|
| 2026.08.19 | ₩46,947 | ₩47,758 | ₩46,947 | ₩47,752 | +1.71% | 3.1천 |
|---|
| 2026.08.18 | ₩45,780 | ₩46,370 | ₩45,780 | ₩46,276 | +1.08% | 5.6천 |
|---|
| 2026.08.17 | ₩45,619 | ₩45,927 | ₩45,619 | ₩45,691 | +0.16% | 3.8천 |
|---|
| 2026.08.14 | ₩45,217 | ₩45,445 | ₩45,217 | ₩45,335 | +0.26% | 2.1천 |
|---|
| 2026.08.13 | ₩46,055 | ₩46,055 | ₩45,686 | ₩45,686 | -0.80% | 5.7천 |
|---|
| 2026.08.12 | ₩45,887 | ₩46,357 | ₩45,887 | ₩46,259 | +0.81% | 2.5천 |
|---|
| 2026.08.11 | ₩46,397 | ₩46,397 | ₩46,161 | ₩46,161 | -0.51% | 1.8천 |
|---|
| 2026.08.10 | ₩45,874 | ₩46,330 | ₩45,874 | ₩46,330 | +0.99% | 5.8천 |
|---|
| 2026.08.07 | ₩45,257 | ₩45,592 | ₩45,237 | ₩45,592 | +0.74% | 7.9천 |
|---|
| 2026.08.06 | ₩44,640 | ₩44,841 | ₩44,506 | ₩44,841 | +0.45% | 8.2천 |
|---|
| 2026.08.05 | ₩43,956 | ₩44,412 | ₩43,755 | ₩44,086 | +0.30% | 4.4천 |
|---|
| 2026.08.04 | ₩43,486 | ₩43,607 | ₩43,205 | ₩43,587 | +0.23% | 4.3천 |
|---|
| 2026.08.03 | ₩43,446 | ₩43,446 | ₩43,097 | ₩43,298 | -0.34% | 5.3천 |
|---|
| 2026.07.31 | ₩43,915 | ₩43,915 | ₩43,003 | ₩43,357 | -1.27% | 2.5천 |
|---|
| 2026.07.30 | ₩43,795 | ₩43,974 | ₩43,795 | ₩43,974 | +0.41% | 700 |
|---|
| 2026.07.29 | ₩44,828 | ₩44,841 | ₩44,532 | ₩44,532 | -0.66% | 4천 |
|---|
| 2026.07.28 | ₩44,908 | ₩45,015 | ₩44,640 | ₩44,825 | -0.19% | 4.8천 |
|---|
| 2026.07.27 | ₩44,653 | ₩44,814 | ₩44,444 | ₩44,444 | -0.47% | 3.1천 |
|---|
| 2026.07.24 | ₩44,492 | ₩44,801 | ₩44,401 | ₩44,401 | -0.20% | 3.3천 |
|---|
| 2026.07.23 | ₩44,251 | ₩44,526 | ₩43,956 | ₩44,362 | +0.25% | 5.4천 |
|---|
| 2026.07.22 | ₩44,184 | ₩44,239 | ₩43,954 | ₩43,954 | -0.52% | 2.2천 |
|---|
| 2026.07.21 | ₩44,274 | ₩44,468 | ₩44,211 | ₩44,468 | +0.44% | 1.9천 |
|---|
| 2026.07.20 | ₩44,653 | ₩44,667 | ₩44,036 | ₩44,036 | -1.38% | 9천 |
|---|
| 2026.07.17 | ₩44,908 | ₩44,921 | ₩44,814 | ₩44,921 | +0.03% | 2.4천 |
|---|
| 2026.07.16 | ₩46,075 | ₩46,075 | ₩44,995 | ₩44,995 | -2.34% | 700 |
|---|
| 2026.07.15 | ₩44,486 | ₩44,828 | ₩44,486 | ₩44,774 | +0.65% | 5.2천 |
|---|
| 2026.07.14 | ₩45,190 | ₩45,190 | ₩44,680 | ₩44,775 | -0.92% | 6.8천 |
|---|
| 2026.07.13 | ₩45,606 | ₩45,606 | ₩44,962 | ₩45,321 | -0.62% | 5.9천 |
|---|
| 2026.07.10 | ₩46,363 | ₩46,363 | ₩45,565 | ₩45,738 | -1.35% | 1.7천 |
|---|
| 2026.07.09 | ₩46,571 | ₩46,907 | ₩46,558 | ₩46,579 | +0.02% | 6.9천 |
|---|
| 2026.07.08 | ₩46,410 | ₩46,645 | ₩46,410 | ₩46,620 | +0.45% | 1.4천 |
|---|
| 2026.07.07 | ₩46,759 | ₩46,900 | ₩46,732 | ₩46,787 | +0.06% | 800 |
|---|
| 2026.07.06 | ₩46,679 | ₩46,679 | ₩46,015 | ₩46,174 | -1.08% | 2.5천 |
|---|
| 2026.07.02 | ₩46,316 | ₩46,692 | ₩46,296 | ₩46,692 | +0.81% | 1.2만 |
|---|
| 2026.07.01 | ₩45,431 | ₩45,646 | ₩45,431 | ₩45,646 | +0.47% | 4.8천 |
|---|
| 2026.06.30 | ₩45,619 | ₩45,646 | ₩45,391 | ₩45,391 | -0.50% | 2.9천 |
|---|
| 2026.06.29 | ₩45,029 | ₩45,378 | ₩44,935 | ₩45,378 | +0.77% | 2.2천 |
|---|
| 2026.06.26 | ₩45,096 | ₩45,096 | ₩44,598 | ₩44,940 | -0.35% | 3.6천 |
|---|
| 2026.06.25 | ₩43,473 | ₩43,889 | ₩43,473 | ₩43,862 | +0.89% | 3.2천 |
|---|
| 2026.06.24 | ₩42,762 | ₩42,936 | ₩42,722 | ₩42,769 | +0.02% | 4.3천 |
|---|
| 2026.06.23 | ₩41,991 | ₩42,360 | ₩41,991 | ₩42,360 | +0.88% | 5.2천 |
|---|
| 2026.06.22 | ₩41,756 | ₩41,870 | ₩41,461 | ₩41,769 | +0.03% | 5.6천 |
|---|
| 2026.06.18 | ₩41,514 | ₩41,514 | ₩41,354 | ₩41,380 | -0.32% | 1.1천 |
|---|
| 2026.06.17 | ₩42,064 | ₩42,252 | ₩41,783 | ₩41,783 | -0.67% | 2.6천 |
|---|
| 2026.06.16 | ₩41,769 | ₩41,991 | ₩41,675 | ₩41,803 | +0.08% | 5.6천 |
|---|
| 2026.06.15 | ₩41,810 | ₩41,917 | ₩41,743 | ₩41,808 | -0.00% | 3.2천 |
|---|
| 2026.06.12 | ₩41,702 | ₩42,000 | ₩41,634 | ₩41,634 | -0.16% | 5.1천 |
|---|
| 2026.06.11 | ₩41,333 | ₩42,038 | ₩41,241 | ₩41,877 | +1.31% | 4.8천 |
|---|
| 2026.06.10 | ₩41,729 | ₩41,810 | ₩41,029 | ₩41,029 | -1.68% | 1.5만 |
|---|
| 2026.06.09 | ₩41,421 | ₩41,612 | ₩41,179 | ₩41,612 | +0.46% | 900 |
|---|
| 2026.06.08 | ₩41,125 | ₩41,233 | ₩40,762 | ₩40,762 | -0.88% | 4.2천 |
|---|
| 2026.06.05 | ₩41,890 | ₩42,279 | ₩40,951 | ₩41,046 | -2.01% | 2.1만 |
|---|
| 2026.06.04 | ₩41,005 | ₩41,743 | ₩41,005 | ₩41,662 | +1.60% | 5.9천 |
|---|
| 2026.06.03 | ₩39,891 | ₩40,522 | ₩39,891 | ₩40,491 | +1.50% | 1.1만 |
|---|
| 2026.06.02 | ₩39,885 | ₩40,240 | ₩39,744 | ₩40,066 | +0.45% | 1.5만 |
|---|
| 2026.06.01 | ₩40,797 | ₩40,797 | ₩40,580 | ₩40,580 | -0.53% | 1.9만 |
|---|
| 2026.05.29 | ₩42,185 | ₩42,319 | ₩41,140 | ₩41,493 | -1.64% | 8.6천 |
|---|
| 2026.05.28 | ₩41,702 | ₩42,185 | ₩41,702 | ₩42,176 | +1.14% | 4.8천 |
|---|
| 2026.05.27 | ₩41,689 | ₩41,716 | ₩41,541 | ₩41,594 | -0.23% | 8.7천 |
|---|
| 2026.05.26 | ₩41,783 | ₩41,783 | ₩41,568 | ₩41,612 | -0.41% | 4.7천 |
|---|
| 2026.05.22 | ₩41,702 | ₩41,729 | ₩41,669 | ₩41,669 | -0.08% | 700 |
|---|
| 2026.05.21 | ₩41,206 | ₩41,582 | ₩40,844 | ₩41,418 | +0.51% | 2.2만 |
|---|
| 2026.05.20 | ₩40,495 | ₩40,971 | ₩40,495 | ₩40,918 | +1.04% | 5.8천 |
|---|
| 2026.05.19 | ₩39,945 | ₩40,462 | ₩39,945 | ₩40,321 | +0.94% | 23만 |
|---|
| 2026.05.18 | ₩40,052 | ₩40,052 | ₩39,634 | ₩39,851 | -0.50% | 7.3천 |
|---|
| 2026.05.15 | ₩40,602 | ₩40,602 | ₩40,093 | ₩40,181 | -1.04% | 1.9천 |
|---|
| 2026.05.14 | ₩40,897 | ₩41,018 | ₩40,871 | ₩41,005 | +0.26% | 2.6천 |
|---|
| 2026.05.13 | ₩40,616 | ₩41,038 | ₩40,616 | ₩41,038 | +1.04% | 500 |
|---|
| 2026.05.12 | ₩39,945 | ₩40,633 | ₩39,945 | ₩40,633 | +1.72% | 3.5천 |
|---|
| 2026.05.11 | ₩40,093 | ₩40,374 | ₩39,596 | ₩39,787 | -0.76% | 4.1천 |
|---|
| 2026.05.08 | ₩40,669 | ₩40,669 | ₩40,042 | ₩40,042 | -1.54% | 3천 |
|---|
| 2026.05.07 | ₩40,388 | ₩41,038 | ₩40,294 | ₩40,774 | +0.96% | 1만 |
|---|
| 2026.05.06 | ₩41,112 | ₩41,541 | ₩40,857 | ₩41,379 | +0.65% | 1.2만 |
|---|
| 2026.05.05 | ₩41,206 | ₩41,206 | ₩40,931 | ₩41,054 | -0.37% | 2.4천 |
|---|
| 2026.05.04 | ₩39,878 | ₩40,877 | ₩39,878 | ₩40,871 | +2.49% | 3.4천 |
|---|
| 2026.05.01 | ₩40,200 | ₩40,348 | ₩39,942 | ₩39,942 | -0.64% | 7.6천 |
|---|
| 2026.04.30 | ₩39,221 | ₩40,012 | ₩39,221 | ₩40,012 | +2.02% | 2.2만 |
|---|
| 2026.04.29 | ₩38,899 | ₩38,899 | ₩38,289 | ₩38,564 | -0.86% | 2.3천 |
|---|
| 2026.04.28 | ₩39,556 | ₩39,556 | ₩39,177 | ₩39,177 | -0.96% | 2.7천 |
|---|
| 2026.04.27 | ₩39,959 | ₩39,959 | ₩39,415 | ₩39,415 | -1.36% | 5.2천 |
|---|
| 2026.04.24 | ₩39,824 | ₩39,824 | ₩39,409 | ₩39,690 | -0.34% | 1.2만 |
|---|
| 2026.04.23 | ₩40,240 | ₩40,240 | ₩39,757 | ₩40,034 | -0.51% | 2.6천 |
|---|
| 2026.04.22 | ₩40,683 | ₩40,683 | ₩40,660 | ₩40,660 | -0.06% | 1.1천 |
|---|
| 2026.04.21 | ₩41,233 | ₩41,233 | ₩40,482 | ₩40,549 | -1.66% | 3.4천 |
|---|
| 2026.04.20 | ₩41,152 | ₩41,354 | ₩41,125 | ₩41,193 | +0.10% | 2.3만 |
|---|
| 2026.04.17 | ₩40,897 | ₩41,284 | ₩40,851 | ₩41,089 | +0.47% | 4.8천 |
|---|
| 2026.04.16 | ₩40,616 | ₩40,616 | ₩40,455 | ₩40,562 | -0.13% | 7.1천 |
|---|
| 2026.04.15 | ₩41,246 | ₩41,246 | ₩40,441 | ₩40,683 | -1.37% | 1.4만 |
|---|
| 2026.04.14 | ₩40,830 | ₩41,018 | ₩40,830 | ₩41,018 | +0.46% | 700 |
|---|
| 2026.04.13 | ₩40,522 | ₩40,522 | ₩39,999 | ₩40,393 | -0.32% | 1.7천 |
|---|
| 2026.04.10 | ₩40,106 | ₩40,106 | ₩39,610 | ₩39,698 | -1.02% | 1.6천 |
|---|
| 2026.04.09 | ₩40,066 | ₩40,348 | ₩40,012 | ₩40,348 | +0.70% | 2.1천 |
|---|
| 2026.04.08 | ₩39,865 | ₩40,150 | ₩39,865 | ₩40,150 | +0.72% | 900 |
|---|
| 2026.04.07 | ₩39,556 | ₩39,556 | ₩38,912 | ₩39,355 | -0.51% | 4.6천 |
|---|
| 2026.04.06 | ₩39,610 | ₩39,744 | ₩39,540 | ₩39,540 | -0.18% | 1천 |
|---|
| 2026.04.02 | ₩39,586 | ₩39,728 | ₩39,395 | ₩39,728 | +0.36% | 1.2만 |
|---|
| 2026.04.01 | ₩39,878 | ₩40,106 | ₩39,637 | ₩39,905 | +0.07% | 1.1만 |
|---|
| 2026.03.31 | ₩38,845 | ₩39,321 | ₩38,818 | ₩39,321 | +1.23% | 2.5천 |
|---|
| 2026.03.30 | ₩36,887 | ₩37,705 | ₩36,887 | ₩37,587 | +1.90% | 2.8천 |
|---|
| 2026.03.27 | ₩38,242 | ₩38,242 | ₩37,262 | ₩37,262 | -2.56% | 1만 |
|---|
| 2026.03.26 | ₩38,698 | ₩38,726 | ₩38,389 | ₩38,389 | -0.80% | 1.5천 |
|---|
| 2026.03.25 | ₩38,470 | ₩38,845 | ₩38,470 | ₩38,644 | +0.45% | 9.3천 |
|---|
| 2026.03.24 | ₩38,040 | ₩38,248 | ₩37,960 | ₩38,054 | +0.04% | 9.3천 |
|---|
| 2026.03.23 | ₩39,623 | ₩39,623 | ₩38,604 | ₩38,631 | -2.51% | 7.3천 |
|---|
| 2026.03.20 | ₩39,315 | ₩39,422 | ₩38,510 | ₩38,644 | -1.71% | 4.6천 |
|---|
| 2026.03.19 | ₩39,167 | ₩39,650 | ₩38,885 | ₩39,650 | +1.23% | 6.1천 |
|---|
| 2026.03.18 | ₩39,489 | ₩39,675 | ₩39,221 | ₩39,221 | -0.68% | 1.6만 |
|---|
| 2026.03.17 | ₩40,576 | ₩40,576 | ₩39,936 | ₩39,936 | -1.58% | 1.5천 |
|---|
| 2026.03.16 | ₩40,146 | ₩40,507 | ₩40,146 | ₩40,507 | +0.90% | 3.1천 |
|---|
| 2026.03.13 | ₩39,811 | ₩39,985 | ₩39,744 | ₩39,838 | +0.07% | 1.4천 |
|---|
| 2026.03.12 | ₩40,576 | ₩40,723 | ₩40,165 | ₩40,165 | -1.01% | 2.3천 |
|---|
| 2026.03.11 | ₩41,193 | ₩41,205 | ₩40,790 | ₩40,911 | -0.68% | 7.1천 |
|---|
| 2026.03.10 | ₩41,729 | ₩41,816 | ₩41,461 | ₩41,488 | -0.58% | 4.4천 |
|---|
| 2026.03.09 | ₩41,249 | ₩41,649 | ₩40,924 | ₩41,649 | +0.97% | 2.6천 |
|---|
| 2026.03.06 | ₩40,965 | ₩41,340 | ₩40,938 | ₩41,340 | +0.92% | 1.9천 |
|---|
| 2026.03.05 | ₩41,729 | ₩41,729 | ₩40,871 | ₩41,246 | -1.16% | 2.8천 |
|---|
| 2026.03.04 | ₩41,716 | ₩42,118 | ₩41,716 | ₩42,064 | +0.84% | 9.6천 |
|---|
| 2026.03.03 | ₩42,655 | ₩42,655 | ₩41,555 | ₩41,850 | -1.89% | 1.1만 |
|---|
| 2026.03.02 | ₩41,870 | ₩42,274 | ₩41,870 | ₩42,274 | +0.96% | 900 |
|---|
| 2026.02.27 | ₩41,850 | ₩42,588 | ₩41,850 | ₩42,588 | +1.76% | 2.4천 |
|---|
| 2026.02.26 | ₩41,957 | ₩42,051 | ₩41,582 | ₩41,702 | -0.61% | 4.6천 |
|---|
| 2026.02.25 | ₩42,762 | ₩42,762 | ₩42,287 | ₩42,287 | -1.11% | 2.6천 |
|---|
| 2026.02.24 | ₩42,480 | ₩42,641 | ₩42,478 | ₩42,641 | +0.38% | 5.6천 |
|---|
| 2026.02.23 | ₩42,447 | ₩42,715 | ₩42,392 | ₩42,715 | +0.63% | 5.5천 |
|---|
| 2026.02.20 | ₩42,225 | ₩42,225 | ₩41,910 | ₩42,051 | -0.41% | 1만 |
|---|
| 2026.02.19 | ₩42,145 | ₩42,413 | ₩42,035 | ₩42,413 | +0.64% | 4.8천 |
|---|
| 2026.02.18 | ₩42,064 | ₩42,373 | ₩41,997 | ₩42,373 | +0.73% | 8.1천 |
|---|
| 2026.02.17 | ₩41,944 | ₩42,145 | ₩41,783 | ₩41,936 | -0.02% | 6.8천 |
|---|
| 2026.02.13 | ₩41,649 | ₩41,669 | ₩41,152 | ₩41,168 | -1.15% | 2.8천 |
|---|
| 2026.02.12 | ₩41,313 | ₩41,380 | ₩41,018 | ₩41,072 | -0.58% | 6.8천 |
|---|
| 2026.02.11 | ₩40,817 | ₩41,367 | ₩40,817 | ₩41,367 | +1.35% | 5.7천 |
|---|
| 2026.02.10 | ₩41,675 | ₩41,675 | ₩41,391 | ₩41,391 | -0.68% | 3.8천 |
|---|
| 2026.02.09 | ₩41,769 | ₩41,769 | ₩41,474 | ₩41,505 | -0.63% | 6.7천 |
|---|
| 2026.02.06 | ₩40,931 | ₩41,555 | ₩40,931 | ₩41,555 | +1.52% | 5.8천 |
|---|
| 2026.02.05 | ₩40,973 | ₩41,079 | ₩40,562 | ₩40,562 | -1.00% | 5.3천 |
|---|
| 2026.02.04 | ₩41,582 | ₩41,772 | ₩41,246 | ₩41,626 | +0.11% | 9천 |
|---|
| 2026.02.03 | ₩42,199 | ₩42,588 | ₩41,488 | ₩41,689 | -1.21% | 1.1만 |
|---|
| 2026.02.02 | ₩41,810 | ₩42,406 | ₩41,810 | ₩42,215 | +0.97% | 6.6천 |
|---|
| 2026.01.30 | ₩41,662 | ₩42,054 | ₩41,662 | ₩41,965 | +0.73% | 2.7천 |
|---|
| 2026.01.29 | ₩41,716 | ₩41,877 | ₩41,716 | ₩41,823 | +0.26% | 4.5천 |
|---|
| 2026.01.28 | ₩42,681 | ₩42,762 | ₩41,797 | ₩41,797 | -2.07% | 1.1만 |
|---|
| 2026.01.27 | ₩43,084 | ₩43,359 | ₩42,762 | ₩42,860 | -0.52% | 2.5만 |
|---|
| 2026.01.26 | ₩43,258 | ₩43,486 | ₩43,258 | ₩43,412 | +0.36% | 1.6만 |
|---|
| 2026.01.23 | ₩43,983 | ₩43,983 | ₩43,553 | ₩43,553 | -0.98% | 7.1천 |
|---|
| 2026.01.22 | ₩43,661 | ₩43,860 | ₩43,636 | ₩43,793 | +0.30% | 8천 |
|---|
| 2026.01.21 | ₩42,655 | ₩43,231 | ₩42,468 | ₩43,231 | +1.35% | 6.9천 |
|---|
| 2026.01.20 | ₩41,595 | ₩42,708 | ₩41,595 | ₩42,708 | +2.68% | 4.3천 |
|---|
| 2026.01.16 | ₩42,561 | ₩42,695 | ₩42,205 | ₩42,212 | -0.82% | 7.2천 |
|---|
| 2026.01.15 | ₩42,923 | ₩42,990 | ₩42,648 | ₩42,749 | -0.41% | 1.2만 |
|---|
| 2026.01.14 | ₩42,842 | ₩43,419 | ₩42,789 | ₩43,419 | +1.35% | 8.1천 |
|---|
| 2026.01.13 | ₩42,668 | ₩43,084 | ₩42,558 | ₩42,842 | +0.41% | 1.1만 |
|---|
| 2026.01.12 | ₩42,842 | ₩42,956 | ₩42,451 | ₩42,668 | -0.41% | 1.2만 |
|---|
| 2026.01.09 | ₩43,406 | ₩43,406 | ₩42,775 | ₩42,822 | -1.34% | 3.7천 |
|---|
| 2026.01.08 | ₩43,446 | ₩44,090 | ₩42,386 | ₩43,321 | -0.29% | 1.2만 |
|---|
| 2026.01.07 | ₩43,261 | ₩43,942 | ₩42,936 | ₩43,915 | +1.51% | 2.2만 |
|---|
| 2026.01.06 | ₩41,850 | ₩42,534 | ₩41,850 | ₩42,306 | +1.09% | 5.1천 |
|---|
| 2026.01.05 | ₩41,971 | ₩42,386 | ₩41,112 | ₩41,810 | -0.38% | 1.3만 |
|---|
| 2026.01.02 | ₩42,252 | ₩42,561 | ₩41,838 | ₩42,071 | -0.43% | 1.5만 |
|---|
| 2025.12.31 | ₩42,158 | ₩42,319 | ₩42,051 | ₩42,185 | +0.06% | 1.1만 |
|---|
| 2025.12.30 | ₩42,413 | ₩42,440 | ₩42,098 | ₩42,122 | -0.69% | 1.2만 |
|---|
| 2025.12.29 | ₩43,486 | ₩43,486 | ₩42,440 | ₩42,453 | -2.38% | 1.8만 |
|---|
| 2025.12.26 | ₩42,520 | ₩42,547 | ₩42,453 | ₩42,533 | +0.03% | 2.3천 |
|---|
| 2025.12.24 | ₩42,816 | ₩42,923 | ₩42,695 | ₩42,829 | +0.03% | 1만 |
|---|
| 2025.12.23 | ₩42,588 | ₩42,601 | ₩42,440 | ₩42,534 | -0.13% | 7.4천 |
|---|
| 2025.12.22 | ₩42,228 | ₩42,735 | ₩42,228 | ₩42,735 | +1.20% | 1.1만 |
|---|
| 2025.12.19 | ₩41,716 | ₩41,836 | ₩41,689 | ₩41,807 | +0.22% | 8천 |
|---|
| 2025.12.18 | ₩41,824 | ₩41,824 | ₩41,354 | ₩41,392 | -1.03% | 7천 |
|---|
| 2025.12.17 | ₩41,863 | ₩41,863 | ₩41,380 | ₩41,380 | -1.15% | 9.3천 |
|---|
| 2025.12.16 | ₩42,480 | ₩42,480 | ₩41,582 | ₩41,890 | -1.39% | 1.6만 |
|---|
| 2025.12.15 | ₩42,588 | ₩42,802 | ₩42,374 | ₩42,377 | -0.49% | 1.5만 |
|---|
| 2025.12.12 | ₩42,333 | ₩42,588 | ₩42,017 | ₩42,420 | +0.21% | 2.2만 |
|---|
| 2025.12.11 | ₩41,903 | ₩42,547 | ₩41,903 | ₩42,279 | +0.90% | 2.2만 |
|---|
| 2025.12.10 | ₩41,260 | ₩41,595 | ₩41,125 | ₩41,595 | +0.81% | 5.6천 |
|---|
| 2025.12.09 | ₩41,743 | ₩41,743 | ₩41,127 | ₩41,127 | -1.47% | 1.3천 |
|---|
| 2025.12.08 | ₩42,091 | ₩42,091 | ₩41,796 | ₩41,979 | -0.27% | 5천 |
|---|
| 2025.12.05 | ₩42,896 | ₩42,896 | ₩42,588 | ₩42,614 | -0.66% | 2천 |
|---|
| 2025.12.04 | ₩42,453 | ₩42,829 | ₩42,431 | ₩42,753 | +0.70% | 3.2천 |
|---|
| 2025.12.03 | ₩42,534 | ₩42,923 | ₩42,534 | ₩42,668 | +0.32% | 4.3천 |
|---|
| 2025.12.02 | ₩43,070 | ₩43,070 | ₩42,377 | ₩42,377 | -1.61% | 1.8천 |
|---|
| 2025.12.01 | ₩43,500 | ₩43,500 | ₩43,070 | ₩43,107 | -0.90% | 7.9천 |
|---|
| 2025.11.28 | ₩43,701 | ₩43,915 | ₩43,701 | ₩43,914 | +0.49% | 2.5천 |
|---|
| 2025.11.26 | ₩44,372 | ₩44,372 | ₩44,050 | ₩44,055 | -0.71% | 4.9천 |
|---|
| 2025.11.25 | ₩43,862 | ₩44,143 | ₩43,674 | ₩44,142 | +0.64% | 3.3천 |
|---|
| 2025.11.24 | ₩43,567 | ₩43,728 | ₩43,324 | ₩43,368 | -0.46% | 5.1천 |
|---|
| 2025.11.21 | ₩42,292 | ₩43,097 | ₩42,292 | ₩42,978 | +1.62% | 2.9천 |
|---|
| 2025.11.20 | ₩42,856 | ₩42,856 | ₩42,091 | ₩42,091 | -1.78% | 1.5천 |
|---|
| 2025.11.19 | ₩42,507 | ₩42,511 | ₩42,138 | ₩42,357 | -0.35% | 7.3천 |
|---|
| 2025.11.18 | ₩42,212 | ₩42,588 | ₩42,172 | ₩42,543 | +0.78% | 5천 |
|---|
| 2025.11.17 | ₩41,917 | ₩42,641 | ₩41,917 | ₩42,260 | +0.82% | 4.5천 |
|---|
| 2025.11.14 | ₩42,158 | ₩42,688 | ₩41,945 | ₩41,945 | -0.51% | 5천 |
|---|
| 2025.11.13 | ₩41,743 | ₩41,957 | ₩41,488 | ₩41,628 | -0.27% | 1.6천 |
|---|
| 2025.11.12 | ₩41,461 | ₩41,877 | ₩41,461 | ₩41,686 | +0.54% | 6.2천 |
|---|
| 2025.11.11 | ₩40,401 | ₩41,354 | ₩40,401 | ₩41,293 | +2.21% | 1.8천 |
|---|
| 2025.11.10 | ₩40,133 | ₩40,441 | ₩40,133 | ₩40,287 | +0.38% | 2.1천 |
|---|
| 2025.11.07 | ₩39,596 | ₩39,816 | ₩39,489 | ₩39,816 | +0.56% | 1천 |
|---|
| 2025.11.06 | ₩39,999 | ₩40,227 | ₩39,804 | ₩40,105 | +0.26% | 3.8천 |
|---|
| 2025.11.05 | ₩40,166 | ₩40,334 | ₩40,012 | ₩40,020 | -0.36% | 1.1천 |
|---|
| 2025.11.04 | ₩40,254 | ₩40,562 | ₩40,254 | ₩40,472 | +0.54% | 6천 |
|---|
| 2025.11.03 | ₩40,307 | ₩40,307 | ₩39,863 | ₩40,258 | -0.12% | 4.9천 |
|---|
| 2025.10.31 | ₩40,026 | ₩40,267 | ₩40,026 | ₩40,242 | +0.54% | 1.8천 |
|---|
| 2025.10.30 | ₩40,441 | ₩40,602 | ₩40,315 | ₩40,348 | -0.23% | 1.1만 |
|---|
| 2025.10.29 | ₩40,388 | ₩40,574 | ₩40,064 | ₩40,064 | -0.80% | 1.1천 |
|---|
| 2025.10.28 | ₩40,200 | ₩40,547 | ₩40,200 | ₩40,547 | +0.86% | 5.2천 |
|---|
| 2025.10.27 | ₩40,335 | ₩40,589 | ₩40,294 | ₩40,589 | +0.63% | 5천 |
|---|
| 2025.10.24 | ₩40,133 | ₩40,248 | ₩40,052 | ₩40,052 | -0.20% | 1.8천 |
|---|
| 2025.10.23 | ₩39,828 | ₩39,987 | ₩39,828 | ₩39,987 | +0.40% | 2.6천 |
|---|
| 2025.10.22 | ₩39,972 | ₩40,023 | ₩39,972 | ₩40,007 | +0.09% | 600 |
|---|
| 2025.10.21 | ₩40,160 | ₩41,313 | ₩39,945 | ₩39,945 | -0.53% | 2.3천 |
|---|
| 2025.10.20 | ₩40,003 | ₩40,090 | ₩39,435 | ₩40,090 | +0.22% | 1.2천 |
|---|
| 2025.10.17 | ₩39,543 | ₩39,851 | ₩39,543 | ₩39,771 | +0.58% | 5천 |
|---|
| 2025.10.16 | ₩40,173 | ₩40,280 | ₩39,556 | ₩39,716 | -1.14% | 3.1천 |
|---|
| 2025.10.15 | ₩39,811 | ₩40,187 | ₩39,811 | ₩39,904 | +0.23% | 4.7천 |
|---|
| 2025.10.14 | ₩39,449 | ₩39,918 | ₩39,449 | ₩39,626 | +0.45% | 4.2천 |
|---|
| 2025.10.13 | ₩39,730 | ₩39,932 | ₩39,610 | ₩39,654 | -0.19% | 5.8천 |
|---|
| 2025.10.10 | ₩39,730 | ₩39,730 | ₩39,505 | ₩39,505 | -0.57% | 500 |
|---|