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 | ₩43,279 | ₩43,536 | ₩43,238 | ₩43,536 | +0.59% | 1.5천 |
| 2026.10.08 | ₩43,252 | ₩43,252 | ₩42,005 | ₩42,788 | -1.07% | 4.9천 |
| 2026.10.07 | ₩43,399 | ₩43,929 | ₩43,399 | ₩43,603 | +0.47% | 4.7천 |
| 2026.10.06 | ₩43,627 | ₩43,641 | ₩43,051 | ₩43,403 | -0.51% | 3.6천 |
| 2026.10.05 | ₩44,003 | ₩44,003 | ₩43,878 | ₩43,878 | -0.28% | 2.3천 |
| 2026.10.02 | ₩43,634 | ₩43,634 | ₩43,305 | ₩43,495 | -0.32% | 3.7천 |
| 2026.10.01 | ₩43,782 | ₩43,896 | ₩43,533 | ₩43,533 | -0.57% | 6.8천 |
| 2026.09.30 | ₩44,271 | ₩44,365 | ₩43,909 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,909 |
| -0.82% |
| 3.4천 |
| 2026.09.29 | ₩43,869 | ₩44,164 | ₩43,808 | ₩44,164 | +0.67% | 2.8천 |
|---|
| 2026.09.28 | ₩43,842 | ₩44,432 | ₩43,842 | ₩44,294 | +1.03% | 1.8천 |
|---|
| 2026.09.25 | ₩43,728 | ₩44,070 | ₩43,694 | ₩43,988 | +0.60% | 2.3천 |
|---|
| 2026.09.24 | ₩43,835 | ₩44,204 | ₩43,775 | ₩44,204 | +0.84% | 8.6천 |
|---|
| 2026.09.23 | ₩44,452 | ₩44,452 | ₩43,419 | ₩43,501 | -2.14% | 5.7천 |
|---|
| 2026.09.22 | ₩44,486 | ₩44,660 | ₩44,486 | ₩44,620 | +0.30% | 7.9천 |
|---|
| 2026.09.21 | ₩44,633 | ₩44,633 | ₩44,425 | ₩44,425 | -0.47% | 2.1천 |
|---|
| 2026.09.18 | ₩44,486 | ₩44,486 | ₩44,191 | ₩44,211 | -0.62% | 1.4천 |
|---|
| 2026.09.17 | ₩44,781 | ₩44,781 | ₩44,512 | ₩44,719 | -0.14% | 5.9천 |
|---|
| 2026.09.16 | ₩44,565 | ₩44,714 | ₩44,405 | ₩44,453 | -0.25% | 1.3만 |
|---|
| 2026.09.15 | ₩45,223 | ₩45,223 | ₩44,043 | ₩44,338 | -1.96% | 3.6천 |
|---|
| 2026.09.14 | ₩45,237 | ₩45,290 | ₩44,888 | ₩45,290 | +0.12% | 1.3만 |
|---|
| 2026.09.11 | ₩45,451 | ₩45,451 | ₩44,700 | ₩44,765 | -1.51% | 3.9천 |
|---|
| 2026.09.10 | ₩44,942 | ₩44,942 | ₩44,740 | ₩44,769 | -0.38% | 5.8천 |
|---|
| 2026.09.09 | ₩45,451 | ₩45,451 | ₩45,089 | ₩45,101 | -0.77% | 3.6천 |
|---|
| 2026.09.08 | ₩45,585 | ₩45,659 | ₩45,331 | ₩45,414 | -0.38% | 6.5천 |
|---|
| 2026.09.04 | ₩46,122 | ₩46,122 | ₩45,887 | ₩46,090 | -0.07% | 2.6천 |
|---|
| 2026.09.03 | ₩46,390 | ₩46,511 | ₩46,310 | ₩46,496 | +0.23% | 1.1천 |
|---|
| 2026.09.02 | ₩46,236 | ₩46,458 | ₩46,149 | ₩46,458 | +0.48% | 2.6천 |
|---|
| 2026.09.01 | ₩46,135 | ₩46,162 | ₩45,733 | ₩45,903 | -0.50% | 3.5천 |
|---|
| 2026.08.31 | ₩45,250 | ₩45,934 | ₩45,250 | ₩45,921 | +1.48% | 4.5천 |
|---|
| 2026.08.28 | ₩45,974 | ₩45,974 | ₩45,424 | ₩45,478 | -1.08% | 3.2천 |
|---|
| 2026.08.27 | ₩46,256 | ₩46,269 | ₩46,048 | ₩46,095 | -0.35% | 3.6천 |
|---|
| 2026.08.26 | ₩46,511 | ₩46,511 | ₩46,377 | ₩46,390 | -0.26% | 2.3천 |
|---|
| 2026.08.25 | ₩47,074 | ₩47,074 | ₩46,735 | ₩46,873 | -0.43% | 6.4천 |
|---|
| 2026.08.24 | ₩46,940 | ₩46,940 | ₩46,363 | ₩46,630 | -0.66% | 4.8천 |
|---|
| 2026.08.21 | ₩46,779 | ₩47,128 | ₩46,779 | ₩46,932 | +0.33% | 2.2천 |
|---|
| 2026.08.20 | ₩47,121 | ₩47,289 | ₩46,593 | ₩46,593 | -1.12% | 3천 |
|---|
| 2026.08.19 | ₩46,940 | ₩47,751 | ₩46,940 | ₩47,745 | +1.71% | 3.1천 |
|---|
| 2026.08.18 | ₩45,773 | ₩46,363 | ₩45,773 | ₩46,269 | +1.08% | 5.6천 |
|---|
| 2026.08.17 | ₩45,612 | ₩45,921 | ₩45,612 | ₩45,685 | +0.16% | 3.8천 |
|---|
| 2026.08.14 | ₩45,210 | ₩45,438 | ₩45,210 | ₩45,328 | +0.26% | 2.1천 |
|---|
| 2026.08.13 | ₩46,048 | ₩46,048 | ₩45,679 | ₩45,679 | -0.80% | 5.7천 |
|---|
| 2026.08.12 | ₩45,880 | ₩46,350 | ₩45,880 | ₩46,252 | +0.81% | 2.5천 |
|---|
| 2026.08.11 | ₩46,390 | ₩46,390 | ₩46,154 | ₩46,154 | -0.51% | 1.8천 |
|---|
| 2026.08.10 | ₩45,867 | ₩46,323 | ₩45,867 | ₩46,323 | +0.99% | 5.8천 |
|---|
| 2026.08.07 | ₩45,250 | ₩45,585 | ₩45,230 | ₩45,585 | +0.74% | 7.9천 |
|---|
| 2026.08.06 | ₩44,633 | ₩44,834 | ₩44,499 | ₩44,834 | +0.45% | 8.2천 |
|---|
| 2026.08.05 | ₩43,949 | ₩44,405 | ₩43,748 | ₩44,079 | +0.30% | 4.4천 |
|---|
| 2026.08.04 | ₩43,480 | ₩43,600 | ₩43,198 | ₩43,580 | +0.23% | 4.3천 |
|---|
| 2026.08.03 | ₩43,440 | ₩43,440 | ₩43,091 | ₩43,292 | -0.34% | 5.3천 |
|---|
| 2026.07.31 | ₩43,909 | ₩43,909 | ₩42,997 | ₩43,351 | -1.27% | 2.5천 |
|---|
| 2026.07.30 | ₩43,788 | ₩43,968 | ₩43,788 | ₩43,968 | +0.41% | 700 |
|---|
| 2026.07.29 | ₩44,821 | ₩44,834 | ₩44,526 | ₩44,526 | -0.66% | 4천 |
|---|
| 2026.07.28 | ₩44,901 | ₩45,009 | ₩44,633 | ₩44,818 | -0.19% | 4.8천 |
|---|
| 2026.07.27 | ₩44,647 | ₩44,807 | ₩44,437 | ₩44,437 | -0.47% | 3.1천 |
|---|
| 2026.07.24 | ₩44,486 | ₩44,794 | ₩44,394 | ₩44,394 | -0.20% | 3.3천 |
|---|
| 2026.07.23 | ₩44,244 | ₩44,519 | ₩43,949 | ₩44,356 | +0.25% | 5.4천 |
|---|
| 2026.07.22 | ₩44,177 | ₩44,232 | ₩43,948 | ₩43,948 | -0.52% | 2.2천 |
|---|
| 2026.07.21 | ₩44,267 | ₩44,461 | ₩44,204 | ₩44,461 | +0.44% | 1.9천 |
|---|
| 2026.07.20 | ₩44,647 | ₩44,660 | ₩44,030 | ₩44,030 | -1.38% | 9천 |
|---|
| 2026.07.17 | ₩44,901 | ₩44,915 | ₩44,807 | ₩44,915 | +0.03% | 2.4천 |
|---|
| 2026.07.16 | ₩46,068 | ₩46,068 | ₩44,989 | ₩44,989 | -2.34% | 700 |
|---|
| 2026.07.15 | ₩44,479 | ₩44,821 | ₩44,479 | ₩44,767 | +0.65% | 5.2천 |
|---|
| 2026.07.14 | ₩45,183 | ₩45,183 | ₩44,673 | ₩44,769 | -0.92% | 6.8천 |
|---|
| 2026.07.13 | ₩45,599 | ₩45,599 | ₩44,955 | ₩45,314 | -0.62% | 5.9천 |
|---|
| 2026.07.10 | ₩46,357 | ₩46,357 | ₩45,559 | ₩45,732 | -1.35% | 1.7천 |
|---|
| 2026.07.09 | ₩46,564 | ₩46,900 | ₩46,551 | ₩46,572 | +0.02% | 6.9천 |
|---|
| 2026.07.08 | ₩46,403 | ₩46,638 | ₩46,403 | ₩46,613 | +0.45% | 1.4천 |
|---|
| 2026.07.07 | ₩46,752 | ₩46,893 | ₩46,725 | ₩46,780 | +0.06% | 800 |
|---|
| 2026.07.06 | ₩46,672 | ₩46,672 | ₩46,008 | ₩46,167 | -1.08% | 2.5천 |
|---|
| 2026.07.02 | ₩46,310 | ₩46,685 | ₩46,289 | ₩46,685 | +0.81% | 1.2만 |
|---|
| 2026.07.01 | ₩45,424 | ₩45,639 | ₩45,424 | ₩45,639 | +0.47% | 4.8천 |
|---|
| 2026.06.30 | ₩45,612 | ₩45,639 | ₩45,384 | ₩45,384 | -0.50% | 2.9천 |
|---|
| 2026.06.29 | ₩45,022 | ₩45,371 | ₩44,928 | ₩45,371 | +0.77% | 2.2천 |
|---|
| 2026.06.26 | ₩45,089 | ₩45,089 | ₩44,592 | ₩44,934 | -0.35% | 3.6천 |
|---|
| 2026.06.25 | ₩43,466 | ₩43,882 | ₩43,466 | ₩43,855 | +0.89% | 3.2천 |
|---|
| 2026.06.24 | ₩42,756 | ₩42,930 | ₩42,715 | ₩42,762 | +0.02% | 4.3천 |
|---|
| 2026.06.23 | ₩41,984 | ₩42,353 | ₩41,984 | ₩42,353 | +0.88% | 5.2천 |
|---|
| 2026.06.22 | ₩41,750 | ₩41,864 | ₩41,455 | ₩41,763 | +0.03% | 5.6천 |
|---|
| 2026.06.18 | ₩41,508 | ₩41,508 | ₩41,347 | ₩41,374 | -0.32% | 1.1천 |
|---|
| 2026.06.17 | ₩42,058 | ₩42,246 | ₩41,777 | ₩41,777 | -0.67% | 2.6천 |
|---|
| 2026.06.16 | ₩41,763 | ₩41,984 | ₩41,669 | ₩41,797 | +0.08% | 5.6천 |
|---|
| 2026.06.15 | ₩41,803 | ₩41,911 | ₩41,736 | ₩41,802 | -0.00% | 3.2천 |
|---|
| 2026.06.12 | ₩41,696 | ₩41,994 | ₩41,628 | ₩41,628 | -0.16% | 5.1천 |
|---|
| 2026.06.11 | ₩41,327 | ₩42,031 | ₩41,235 | ₩41,870 | +1.31% | 4.8천 |
|---|
| 2026.06.10 | ₩41,723 | ₩41,803 | ₩41,023 | ₩41,023 | -1.68% | 1.5만 |
|---|
| 2026.06.09 | ₩41,414 | ₩41,606 | ₩41,173 | ₩41,606 | +0.46% | 900 |
|---|
| 2026.06.08 | ₩41,119 | ₩41,227 | ₩40,756 | ₩40,756 | -0.88% | 4.2천 |
|---|
| 2026.06.05 | ₩41,884 | ₩42,273 | ₩40,945 | ₩41,040 | -2.01% | 2.1만 |
|---|
| 2026.06.04 | ₩40,999 | ₩41,736 | ₩40,999 | ₩41,656 | +1.60% | 5.9천 |
|---|
| 2026.06.03 | ₩39,886 | ₩40,516 | ₩39,886 | ₩40,485 | +1.50% | 1.1만 |
|---|
| 2026.06.02 | ₩39,879 | ₩40,234 | ₩39,738 | ₩40,060 | +0.45% | 1.5만 |
|---|
| 2026.06.01 | ₩40,791 | ₩40,791 | ₩40,574 | ₩40,574 | -0.53% | 1.9만 |
|---|
| 2026.05.29 | ₩42,179 | ₩42,313 | ₩41,134 | ₩41,487 | -1.64% | 8.6천 |
|---|
| 2026.05.28 | ₩41,696 | ₩42,179 | ₩41,696 | ₩42,169 | +1.14% | 4.8천 |
|---|
| 2026.05.27 | ₩41,683 | ₩41,709 | ₩41,535 | ₩41,587 | -0.23% | 8.7천 |
|---|
| 2026.05.26 | ₩41,777 | ₩41,777 | ₩41,562 | ₩41,606 | -0.41% | 4.7천 |
|---|
| 2026.05.22 | ₩41,696 | ₩41,723 | ₩41,663 | ₩41,663 | -0.08% | 700 |
|---|
| 2026.05.21 | ₩41,200 | ₩41,575 | ₩40,838 | ₩41,412 | +0.51% | 2.2만 |
|---|
| 2026.05.20 | ₩40,489 | ₩40,965 | ₩40,489 | ₩40,911 | +1.04% | 5.8천 |
|---|
| 2026.05.19 | ₩39,939 | ₩40,455 | ₩39,939 | ₩40,315 | +0.94% | 23만 |
|---|
| 2026.05.18 | ₩40,046 | ₩40,046 | ₩39,628 | ₩39,845 | -0.50% | 7.3천 |
|---|
| 2026.05.15 | ₩40,596 | ₩40,596 | ₩40,087 | ₩40,175 | -1.04% | 1.9천 |
|---|
| 2026.05.14 | ₩40,891 | ₩41,012 | ₩40,865 | ₩40,999 | +0.26% | 2.6천 |
|---|
| 2026.05.13 | ₩40,610 | ₩41,032 | ₩40,610 | ₩41,032 | +1.04% | 500 |
|---|
| 2026.05.12 | ₩39,939 | ₩40,627 | ₩39,939 | ₩40,627 | +1.72% | 3.5천 |
|---|
| 2026.05.11 | ₩40,087 | ₩40,368 | ₩39,590 | ₩39,781 | -0.76% | 4.1천 |
|---|
| 2026.05.08 | ₩40,663 | ₩40,663 | ₩40,036 | ₩40,036 | -1.54% | 3천 |
|---|
| 2026.05.07 | ₩40,382 | ₩41,032 | ₩40,288 | ₩40,768 | +0.96% | 1만 |
|---|
| 2026.05.06 | ₩41,106 | ₩41,535 | ₩40,851 | ₩41,373 | +0.65% | 1.2만 |
|---|
| 2026.05.05 | ₩41,200 | ₩41,200 | ₩40,925 | ₩41,048 | -0.37% | 2.4천 |
|---|
| 2026.05.04 | ₩39,872 | ₩40,871 | ₩39,872 | ₩40,865 | +2.49% | 3.4천 |
|---|
| 2026.05.01 | ₩40,194 | ₩40,341 | ₩39,936 | ₩39,936 | -0.64% | 7.6천 |
|---|
| 2026.04.30 | ₩39,215 | ₩40,006 | ₩39,215 | ₩40,006 | +2.02% | 2.2만 |
|---|
| 2026.04.29 | ₩38,893 | ₩38,893 | ₩38,283 | ₩38,558 | -0.86% | 2.3천 |
|---|
| 2026.04.28 | ₩39,550 | ₩39,550 | ₩39,171 | ₩39,171 | -0.96% | 2.7천 |
|---|
| 2026.04.27 | ₩39,953 | ₩39,953 | ₩39,409 | ₩39,409 | -1.36% | 5.2천 |
|---|
| 2026.04.24 | ₩39,818 | ₩39,818 | ₩39,403 | ₩39,684 | -0.34% | 1.2만 |
|---|
| 2026.04.23 | ₩40,234 | ₩40,234 | ₩39,751 | ₩40,028 | -0.51% | 2.6천 |
|---|
| 2026.04.22 | ₩40,677 | ₩40,677 | ₩40,654 | ₩40,654 | -0.06% | 1.1천 |
|---|
| 2026.04.21 | ₩41,227 | ₩41,227 | ₩40,476 | ₩40,543 | -1.66% | 3.4천 |
|---|
| 2026.04.20 | ₩41,146 | ₩41,347 | ₩41,119 | ₩41,186 | +0.10% | 2.3만 |
|---|
| 2026.04.17 | ₩40,891 | ₩41,278 | ₩40,844 | ₩41,083 | +0.47% | 4.8천 |
|---|
| 2026.04.16 | ₩40,610 | ₩40,610 | ₩40,449 | ₩40,556 | -0.13% | 7.1천 |
|---|
| 2026.04.15 | ₩41,240 | ₩41,240 | ₩40,435 | ₩40,677 | -1.37% | 1.4만 |
|---|
| 2026.04.14 | ₩40,824 | ₩41,012 | ₩40,824 | ₩41,012 | +0.46% | 700 |
|---|
| 2026.04.13 | ₩40,516 | ₩40,516 | ₩39,993 | ₩40,387 | -0.32% | 1.7천 |
|---|
| 2026.04.10 | ₩40,100 | ₩40,100 | ₩39,604 | ₩39,692 | -1.02% | 1.6천 |
|---|
| 2026.04.09 | ₩40,060 | ₩40,341 | ₩40,006 | ₩40,341 | +0.70% | 2.1천 |
|---|
| 2026.04.08 | ₩39,859 | ₩40,144 | ₩39,859 | ₩40,144 | +0.72% | 900 |
|---|
| 2026.04.07 | ₩39,550 | ₩39,550 | ₩38,906 | ₩39,349 | -0.51% | 4.6천 |
|---|
| 2026.04.06 | ₩39,604 | ₩39,738 | ₩39,534 | ₩39,534 | -0.18% | 1천 |
|---|
| 2026.04.02 | ₩39,580 | ₩39,722 | ₩39,389 | ₩39,722 | +0.36% | 1.2만 |
|---|
| 2026.04.01 | ₩39,872 | ₩40,100 | ₩39,631 | ₩39,899 | +0.07% | 1.1만 |
|---|
| 2026.03.31 | ₩38,839 | ₩39,316 | ₩38,813 | ₩39,316 | +1.23% | 2.5천 |
|---|
| 2026.03.30 | ₩36,881 | ₩37,699 | ₩36,881 | ₩37,581 | +1.90% | 2.8천 |
|---|
| 2026.03.27 | ₩38,236 | ₩38,236 | ₩37,257 | ₩37,257 | -2.56% | 1만 |
|---|
| 2026.03.26 | ₩38,692 | ₩38,720 | ₩38,383 | ₩38,383 | -0.80% | 1.5천 |
|---|
| 2026.03.25 | ₩38,464 | ₩38,839 | ₩38,464 | ₩38,638 | +0.45% | 9.3천 |
|---|
| 2026.03.24 | ₩38,035 | ₩38,243 | ₩37,954 | ₩38,048 | +0.04% | 9.3천 |
|---|
| 2026.03.23 | ₩39,617 | ₩39,617 | ₩38,598 | ₩38,625 | -2.51% | 7.3천 |
|---|
| 2026.03.20 | ₩39,309 | ₩39,416 | ₩38,504 | ₩38,638 | -1.71% | 4.6천 |
|---|
| 2026.03.19 | ₩39,161 | ₩39,644 | ₩38,880 | ₩39,644 | +1.23% | 6.1천 |
|---|
| 2026.03.18 | ₩39,483 | ₩39,670 | ₩39,215 | ₩39,215 | -0.68% | 1.6만 |
|---|
| 2026.03.17 | ₩40,569 | ₩40,569 | ₩39,930 | ₩39,930 | -1.58% | 1.5천 |
|---|
| 2026.03.16 | ₩40,140 | ₩40,501 | ₩40,140 | ₩40,501 | +0.90% | 3.1천 |
|---|
| 2026.03.13 | ₩39,805 | ₩39,979 | ₩39,738 | ₩39,832 | +0.07% | 1.4천 |
|---|
| 2026.03.12 | ₩40,569 | ₩40,717 | ₩40,159 | ₩40,159 | -1.01% | 2.3천 |
|---|
| 2026.03.11 | ₩41,186 | ₩41,198 | ₩40,784 | ₩40,905 | -0.68% | 7.1천 |
|---|
| 2026.03.10 | ₩41,723 | ₩41,810 | ₩41,455 | ₩41,481 | -0.58% | 4.4천 |
|---|
| 2026.03.09 | ₩41,243 | ₩41,642 | ₩40,918 | ₩41,642 | +0.97% | 2.6천 |
|---|
| 2026.03.06 | ₩40,958 | ₩41,334 | ₩40,932 | ₩41,334 | +0.92% | 1.9천 |
|---|
| 2026.03.05 | ₩41,723 | ₩41,723 | ₩40,865 | ₩41,240 | -1.16% | 2.8천 |
|---|
| 2026.03.04 | ₩41,709 | ₩42,112 | ₩41,709 | ₩42,058 | +0.84% | 9.6천 |
|---|
| 2026.03.03 | ₩42,648 | ₩42,648 | ₩41,549 | ₩41,844 | -1.89% | 1.1만 |
|---|
| 2026.03.02 | ₩41,864 | ₩42,267 | ₩41,864 | ₩42,267 | +0.96% | 900 |
|---|
| 2026.02.27 | ₩41,844 | ₩42,581 | ₩41,844 | ₩42,581 | +1.76% | 2.4천 |
|---|
| 2026.02.26 | ₩41,951 | ₩42,045 | ₩41,575 | ₩41,696 | -0.61% | 4.6천 |
|---|
| 2026.02.25 | ₩42,756 | ₩42,756 | ₩42,281 | ₩42,281 | -1.11% | 2.6천 |
|---|
| 2026.02.24 | ₩42,474 | ₩42,635 | ₩42,471 | ₩42,635 | +0.38% | 5.6천 |
|---|
| 2026.02.23 | ₩42,440 | ₩42,709 | ₩42,385 | ₩42,709 | +0.63% | 5.5천 |
|---|
| 2026.02.20 | ₩42,219 | ₩42,219 | ₩41,904 | ₩42,045 | -0.41% | 1만 |
|---|
| 2026.02.19 | ₩42,139 | ₩42,407 | ₩42,029 | ₩42,407 | +0.64% | 4.8천 |
|---|
| 2026.02.18 | ₩42,058 | ₩42,367 | ₩41,991 | ₩42,367 | +0.73% | 8.1천 |
|---|
| 2026.02.17 | ₩41,937 | ₩42,139 | ₩41,777 | ₩41,929 | -0.02% | 6.8천 |
|---|
| 2026.02.13 | ₩41,642 | ₩41,663 | ₩41,146 | ₩41,162 | -1.15% | 2.8천 |
|---|
| 2026.02.12 | ₩41,307 | ₩41,374 | ₩41,012 | ₩41,066 | -0.58% | 6.8천 |
|---|
| 2026.02.11 | ₩40,811 | ₩41,361 | ₩40,811 | ₩41,361 | +1.35% | 5.7천 |
|---|
| 2026.02.10 | ₩41,669 | ₩41,669 | ₩41,385 | ₩41,385 | -0.68% | 3.8천 |
|---|
| 2026.02.09 | ₩41,763 | ₩41,763 | ₩41,468 | ₩41,499 | -0.63% | 6.7천 |
|---|
| 2026.02.06 | ₩40,925 | ₩41,549 | ₩40,925 | ₩41,549 | +1.52% | 5.8천 |
|---|
| 2026.02.05 | ₩40,966 | ₩41,072 | ₩40,556 | ₩40,556 | -1.00% | 5.3천 |
|---|
| 2026.02.04 | ₩41,575 | ₩41,766 | ₩41,240 | ₩41,620 | +0.11% | 9천 |
|---|
| 2026.02.03 | ₩42,192 | ₩42,581 | ₩41,481 | ₩41,683 | -1.21% | 1.1만 |
|---|
| 2026.02.02 | ₩41,803 | ₩42,400 | ₩41,803 | ₩42,208 | +0.97% | 6.6천 |
|---|
| 2026.01.30 | ₩41,656 | ₩42,047 | ₩41,656 | ₩41,959 | +0.73% | 2.7천 |
|---|
| 2026.01.29 | ₩41,709 | ₩41,870 | ₩41,709 | ₩41,817 | +0.26% | 4.5천 |
|---|
| 2026.01.28 | ₩42,675 | ₩42,756 | ₩41,791 | ₩41,791 | -2.07% | 1.1만 |
|---|
| 2026.01.27 | ₩43,077 | ₩43,352 | ₩42,756 | ₩42,853 | -0.52% | 2.5만 |
|---|
| 2026.01.26 | ₩43,252 | ₩43,480 | ₩43,252 | ₩43,406 | +0.36% | 1.6만 |
|---|
| 2026.01.23 | ₩43,976 | ₩43,976 | ₩43,547 | ₩43,547 | -0.98% | 7.1천 |
|---|
| 2026.01.22 | ₩43,654 | ₩43,854 | ₩43,630 | ₩43,787 | +0.30% | 8천 |
|---|
| 2026.01.21 | ₩42,648 | ₩43,225 | ₩42,462 | ₩43,225 | +1.35% | 6.9천 |
|---|
| 2026.01.20 | ₩41,589 | ₩42,702 | ₩41,589 | ₩42,702 | +2.68% | 4.3천 |
|---|
| 2026.01.16 | ₩42,554 | ₩42,688 | ₩42,199 | ₩42,206 | -0.82% | 7.2천 |
|---|
| 2026.01.15 | ₩42,916 | ₩42,984 | ₩42,642 | ₩42,742 | -0.41% | 1.2만 |
|---|
| 2026.01.14 | ₩42,836 | ₩43,413 | ₩42,782 | ₩43,413 | +1.35% | 8.1천 |
|---|
| 2026.01.13 | ₩42,662 | ₩43,077 | ₩42,552 | ₩42,836 | +0.41% | 1.1만 |
|---|
| 2026.01.12 | ₩42,836 | ₩42,950 | ₩42,444 | ₩42,662 | -0.41% | 1.2만 |
|---|
| 2026.01.09 | ₩43,399 | ₩43,399 | ₩42,769 | ₩42,816 | -1.34% | 3.7천 |
|---|
| 2026.01.08 | ₩43,440 | ₩44,083 | ₩42,380 | ₩43,315 | -0.29% | 1.2만 |
|---|
| 2026.01.07 | ₩43,254 | ₩43,936 | ₩42,930 | ₩43,909 | +1.51% | 2.2만 |
|---|
| 2026.01.06 | ₩41,844 | ₩42,528 | ₩41,844 | ₩42,300 | +1.09% | 5.1천 |
|---|
| 2026.01.05 | ₩41,964 | ₩42,380 | ₩41,106 | ₩41,803 | -0.38% | 1.3만 |
|---|
| 2026.01.02 | ₩42,246 | ₩42,554 | ₩41,831 | ₩42,065 | -0.43% | 1.5만 |
|---|
| 2025.12.31 | ₩42,152 | ₩42,313 | ₩42,045 | ₩42,179 | +0.06% | 1.1만 |
|---|
| 2025.12.30 | ₩42,407 | ₩42,434 | ₩42,092 | ₩42,116 | -0.69% | 1.2만 |
|---|
| 2025.12.29 | ₩43,480 | ₩43,480 | ₩42,434 | ₩42,447 | -2.38% | 1.8만 |
|---|
| 2025.12.26 | ₩42,514 | ₩42,541 | ₩42,447 | ₩42,526 | +0.03% | 2.3천 |
|---|
| 2025.12.24 | ₩42,809 | ₩42,916 | ₩42,688 | ₩42,823 | +0.03% | 1만 |
|---|
| 2025.12.23 | ₩42,581 | ₩42,595 | ₩42,434 | ₩42,528 | -0.13% | 7.4천 |
|---|
| 2025.12.22 | ₩42,222 | ₩42,729 | ₩42,222 | ₩42,729 | +1.20% | 1.1만 |
|---|
| 2025.12.19 | ₩41,709 | ₩41,830 | ₩41,683 | ₩41,801 | +0.22% | 8천 |
|---|
| 2025.12.18 | ₩41,818 | ₩41,818 | ₩41,347 | ₩41,386 | -1.03% | 7천 |
|---|
| 2025.12.17 | ₩41,857 | ₩41,857 | ₩41,374 | ₩41,374 | -1.15% | 9.3천 |
|---|
| 2025.12.16 | ₩42,474 | ₩42,474 | ₩41,575 | ₩41,884 | -1.39% | 1.6만 |
|---|
| 2025.12.15 | ₩42,581 | ₩42,796 | ₩42,368 | ₩42,371 | -0.49% | 1.5만 |
|---|
| 2025.12.12 | ₩42,326 | ₩42,581 | ₩42,011 | ₩42,414 | +0.21% | 2.2만 |
|---|
| 2025.12.11 | ₩41,897 | ₩42,541 | ₩41,897 | ₩42,273 | +0.90% | 2.2만 |
|---|
| 2025.12.10 | ₩41,253 | ₩41,589 | ₩41,119 | ₩41,589 | +0.81% | 5.6천 |
|---|
| 2025.12.09 | ₩41,736 | ₩41,736 | ₩41,121 | ₩41,121 | -1.47% | 1.3천 |
|---|
| 2025.12.08 | ₩42,085 | ₩42,085 | ₩41,790 | ₩41,972 | -0.27% | 5천 |
|---|
| 2025.12.05 | ₩42,890 | ₩42,890 | ₩42,581 | ₩42,608 | -0.66% | 2천 |
|---|
| 2025.12.04 | ₩42,447 | ₩42,823 | ₩42,424 | ₩42,746 | +0.70% | 3.2천 |
|---|
| 2025.12.03 | ₩42,528 | ₩42,916 | ₩42,528 | ₩42,662 | +0.32% | 4.3천 |
|---|
| 2025.12.02 | ₩43,064 | ₩43,064 | ₩42,371 | ₩42,371 | -1.61% | 1.8천 |
|---|
| 2025.12.01 | ₩43,493 | ₩43,493 | ₩43,064 | ₩43,100 | -0.90% | 7.9천 |
|---|
| 2025.11.28 | ₩43,694 | ₩43,909 | ₩43,694 | ₩43,908 | +0.49% | 2.5천 |
|---|
| 2025.11.26 | ₩44,365 | ₩44,365 | ₩44,043 | ₩44,048 | -0.71% | 4.9천 |
|---|
| 2025.11.25 | ₩43,855 | ₩44,137 | ₩43,668 | ₩44,136 | +0.64% | 3.3천 |
|---|
| 2025.11.24 | ₩43,560 | ₩43,721 | ₩43,317 | ₩43,362 | -0.46% | 5.1천 |
|---|
| 2025.11.21 | ₩42,286 | ₩43,091 | ₩42,286 | ₩42,971 | +1.62% | 2.9천 |
|---|
| 2025.11.20 | ₩42,849 | ₩42,849 | ₩42,085 | ₩42,085 | -1.78% | 1.5천 |
|---|
| 2025.11.19 | ₩42,501 | ₩42,505 | ₩42,132 | ₩42,351 | -0.35% | 7.3천 |
|---|
| 2025.11.18 | ₩42,206 | ₩42,581 | ₩42,165 | ₩42,537 | +0.78% | 5천 |
|---|
| 2025.11.17 | ₩41,911 | ₩42,635 | ₩41,911 | ₩42,254 | +0.82% | 4.5천 |
|---|
| 2025.11.14 | ₩42,152 | ₩42,682 | ₩41,939 | ₩41,939 | -0.51% | 5천 |
|---|
| 2025.11.13 | ₩41,736 | ₩41,951 | ₩41,481 | ₩41,622 | -0.27% | 1.6천 |
|---|
| 2025.11.12 | ₩41,455 | ₩41,870 | ₩41,455 | ₩41,680 | +0.54% | 6.2천 |
|---|
| 2025.11.11 | ₩40,395 | ₩41,347 | ₩40,395 | ₩41,287 | +2.21% | 1.8천 |
|---|
| 2025.11.10 | ₩40,127 | ₩40,435 | ₩40,127 | ₩40,281 | +0.38% | 2.1천 |
|---|
| 2025.11.07 | ₩39,590 | ₩39,810 | ₩39,483 | ₩39,810 | +0.56% | 1천 |
|---|
| 2025.11.06 | ₩39,993 | ₩40,221 | ₩39,798 | ₩40,099 | +0.26% | 3.8천 |
|---|
| 2025.11.05 | ₩40,160 | ₩40,328 | ₩40,006 | ₩40,014 | -0.36% | 1.1천 |
|---|
| 2025.11.04 | ₩40,248 | ₩40,556 | ₩40,248 | ₩40,466 | +0.54% | 6천 |
|---|
| 2025.11.03 | ₩40,301 | ₩40,301 | ₩39,857 | ₩40,252 | -0.12% | 4.9천 |
|---|
| 2025.10.31 | ₩40,020 | ₩40,261 | ₩40,020 | ₩40,236 | +0.54% | 1.8천 |
|---|
| 2025.10.30 | ₩40,435 | ₩40,596 | ₩40,309 | ₩40,341 | -0.23% | 1.1만 |
|---|
| 2025.10.29 | ₩40,382 | ₩40,568 | ₩40,059 | ₩40,059 | -0.80% | 1.1천 |
|---|
| 2025.10.28 | ₩40,194 | ₩40,541 | ₩40,194 | ₩40,541 | +0.86% | 5.2천 |
|---|
| 2025.10.27 | ₩40,329 | ₩40,583 | ₩40,288 | ₩40,583 | +0.63% | 5천 |
|---|
| 2025.10.24 | ₩40,127 | ₩40,242 | ₩40,046 | ₩40,046 | -0.20% | 1.8천 |
|---|
| 2025.10.23 | ₩39,822 | ₩39,981 | ₩39,822 | ₩39,981 | +0.40% | 2.6천 |
|---|
| 2025.10.22 | ₩39,966 | ₩40,017 | ₩39,966 | ₩40,001 | +0.09% | 600 |
|---|
| 2025.10.21 | ₩40,154 | ₩41,307 | ₩39,939 | ₩39,939 | -0.53% | 2.3천 |
|---|
| 2025.10.20 | ₩39,997 | ₩40,084 | ₩39,430 | ₩40,084 | +0.22% | 1.2천 |
|---|
| 2025.10.17 | ₩39,537 | ₩39,845 | ₩39,537 | ₩39,765 | +0.58% | 5천 |
|---|
| 2025.10.16 | ₩40,167 | ₩40,274 | ₩39,550 | ₩39,710 | -1.14% | 3.1천 |
|---|
| 2025.10.15 | ₩39,805 | ₩40,181 | ₩39,805 | ₩39,898 | +0.23% | 4.7천 |
|---|
| 2025.10.14 | ₩39,443 | ₩39,912 | ₩39,443 | ₩39,620 | +0.45% | 4.2천 |
|---|
| 2025.10.13 | ₩39,725 | ₩39,926 | ₩39,604 | ₩39,648 | -0.19% | 5.8천 |
|---|
| 2025.10.10 | ₩39,725 | ₩39,725 | ₩39,499 | ₩39,499 | -0.57% | 500 |
|---|