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 | ₩43,064 | ₩43,320 | ₩43,024 | ₩43,320 | +0.59% | 1.5천 |
| 2026.10.08 | ₩43,037 | ₩43,037 | ₩41,796 | ₩42,575 | -1.07% | 4.9천 |
| 2026.10.07 | ₩43,184 | ₩43,711 | ₩43,184 | ₩43,387 | +0.47% | 4.7천 |
| 2026.10.06 | ₩43,411 | ₩43,424 | ₩42,837 | ₩43,188 | -0.51% | 3.6천 |
| 2026.10.05 | ₩43,784 | ₩43,784 | ₩43,660 | ₩43,660 | -0.28% | 2.3천 |
| 2026.10.02 | ₩43,417 | ₩43,417 | ₩43,090 | ₩43,279 | -0.32% | 3.7천 |
| 2026.10.01 | ₩43,564 | ₩43,678 | ₩43,317 | ₩43,317 | -0.57% | 6.8천 |
| 2026.09.30 | ₩44,051 | ₩44,145 | ₩43,691 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,691 |
| -0.82% |
| 3.4천 |
| 2026.09.29 | ₩43,651 | ₩43,944 | ₩43,591 | ₩43,944 | +0.67% | 2.8천 |
|---|
| 2026.09.28 | ₩43,624 | ₩44,211 | ₩43,624 | ₩44,074 | +1.03% | 1.8천 |
|---|
| 2026.09.25 | ₩43,511 | ₩43,851 | ₩43,477 | ₩43,770 | +0.60% | 2.3천 |
|---|
| 2026.09.24 | ₩43,617 | ₩43,984 | ₩43,557 | ₩43,984 | +0.84% | 8.6천 |
|---|
| 2026.09.23 | ₩44,231 | ₩44,231 | ₩43,204 | ₩43,285 | -2.14% | 5.7천 |
|---|
| 2026.09.22 | ₩44,265 | ₩44,438 | ₩44,265 | ₩44,398 | +0.30% | 7.9천 |
|---|
| 2026.09.21 | ₩44,411 | ₩44,411 | ₩44,205 | ₩44,205 | -0.47% | 2.1천 |
|---|
| 2026.09.18 | ₩44,265 | ₩44,265 | ₩43,971 | ₩43,991 | -0.62% | 1.4천 |
|---|
| 2026.09.17 | ₩44,558 | ₩44,558 | ₩44,291 | ₩44,497 | -0.14% | 5.9천 |
|---|
| 2026.09.16 | ₩44,343 | ₩44,492 | ₩44,185 | ₩44,233 | -0.25% | 1.3만 |
|---|
| 2026.09.15 | ₩44,999 | ₩44,999 | ₩43,824 | ₩44,118 | -1.96% | 3.6천 |
|---|
| 2026.09.14 | ₩45,012 | ₩45,065 | ₩44,665 | ₩45,065 | +0.12% | 1.3만 |
|---|
| 2026.09.11 | ₩45,226 | ₩45,226 | ₩44,478 | ₩44,542 | -1.51% | 3.9천 |
|---|
| 2026.09.10 | ₩44,718 | ₩44,718 | ₩44,518 | ₩44,546 | -0.38% | 5.8천 |
|---|
| 2026.09.09 | ₩45,226 | ₩45,226 | ₩44,865 | ₩44,877 | -0.77% | 3.6천 |
|---|
| 2026.09.08 | ₩45,359 | ₩45,432 | ₩45,105 | ₩45,188 | -0.38% | 6.5천 |
|---|
| 2026.09.04 | ₩45,893 | ₩45,893 | ₩45,659 | ₩45,861 | -0.07% | 2.6천 |
|---|
| 2026.09.03 | ₩46,160 | ₩46,280 | ₩46,080 | ₩46,265 | +0.23% | 1.1천 |
|---|
| 2026.09.02 | ₩46,006 | ₩46,228 | ₩45,919 | ₩46,228 | +0.48% | 2.6천 |
|---|
| 2026.09.01 | ₩45,906 | ₩45,933 | ₩45,506 | ₩45,675 | -0.50% | 3.5천 |
|---|
| 2026.08.31 | ₩45,025 | ₩45,706 | ₩45,025 | ₩45,693 | +1.48% | 4.5천 |
|---|
| 2026.08.28 | ₩45,746 | ₩45,746 | ₩45,199 | ₩45,252 | -1.08% | 3.2천 |
|---|
| 2026.08.27 | ₩46,026 | ₩46,040 | ₩45,819 | ₩45,866 | -0.35% | 3.6천 |
|---|
| 2026.08.26 | ₩46,280 | ₩46,280 | ₩46,146 | ₩46,160 | -0.26% | 2.3천 |
|---|
| 2026.08.25 | ₩46,840 | ₩46,840 | ₩46,503 | ₩46,640 | -0.43% | 6.4천 |
|---|
| 2026.08.24 | ₩46,707 | ₩46,707 | ₩46,133 | ₩46,399 | -0.66% | 4.8천 |
|---|
| 2026.08.21 | ₩46,547 | ₩46,894 | ₩46,547 | ₩46,699 | +0.33% | 2.2천 |
|---|
| 2026.08.20 | ₩46,887 | ₩47,054 | ₩46,361 | ₩46,361 | -1.12% | 3천 |
|---|
| 2026.08.19 | ₩46,707 | ₩47,514 | ₩46,707 | ₩47,507 | +1.71% | 3.1천 |
|---|
| 2026.08.18 | ₩45,546 | ₩46,133 | ₩45,546 | ₩46,040 | +1.08% | 5.6천 |
|---|
| 2026.08.17 | ₩45,386 | ₩45,693 | ₩45,386 | ₩45,458 | +0.16% | 3.8천 |
|---|
| 2026.08.14 | ₩44,985 | ₩45,212 | ₩44,985 | ₩45,103 | +0.26% | 2.1천 |
|---|
| 2026.08.13 | ₩45,819 | ₩45,819 | ₩45,452 | ₩45,452 | -0.80% | 5.7천 |
|---|
| 2026.08.12 | ₩45,653 | ₩46,120 | ₩45,653 | ₩46,022 | +0.81% | 2.5천 |
|---|
| 2026.08.11 | ₩46,160 | ₩46,160 | ₩45,925 | ₩45,925 | -0.51% | 1.8천 |
|---|
| 2026.08.10 | ₩45,639 | ₩46,093 | ₩45,639 | ₩46,093 | +0.99% | 5.8천 |
|---|
| 2026.08.07 | ₩45,025 | ₩45,359 | ₩45,005 | ₩45,359 | +0.74% | 7.9천 |
|---|
| 2026.08.06 | ₩44,411 | ₩44,612 | ₩44,278 | ₩44,612 | +0.45% | 8.2천 |
|---|
| 2026.08.05 | ₩43,731 | ₩44,185 | ₩43,531 | ₩43,860 | +0.30% | 4.4천 |
|---|
| 2026.08.04 | ₩43,264 | ₩43,384 | ₩42,984 | ₩43,364 | +0.23% | 4.3천 |
|---|
| 2026.08.03 | ₩43,224 | ₩43,224 | ₩42,877 | ₩43,077 | -0.34% | 5.3천 |
|---|
| 2026.07.31 | ₩43,691 | ₩43,691 | ₩42,783 | ₩43,136 | -1.27% | 2.5천 |
|---|
| 2026.07.30 | ₩43,571 | ₩43,750 | ₩43,571 | ₩43,750 | +0.41% | 700 |
|---|
| 2026.07.29 | ₩44,598 | ₩44,612 | ₩44,305 | ₩44,305 | -0.66% | 4천 |
|---|
| 2026.07.28 | ₩44,678 | ₩44,785 | ₩44,411 | ₩44,596 | -0.19% | 4.8천 |
|---|
| 2026.07.27 | ₩44,425 | ₩44,585 | ₩44,217 | ₩44,217 | -0.47% | 3.1천 |
|---|
| 2026.07.24 | ₩44,265 | ₩44,572 | ₩44,174 | ₩44,174 | -0.20% | 3.3천 |
|---|
| 2026.07.23 | ₩44,024 | ₩44,298 | ₩43,731 | ₩44,135 | +0.25% | 5.4천 |
|---|
| 2026.07.22 | ₩43,958 | ₩44,012 | ₩43,730 | ₩43,730 | -0.52% | 2.2천 |
|---|
| 2026.07.21 | ₩44,047 | ₩44,241 | ₩43,984 | ₩44,241 | +0.44% | 1.9천 |
|---|
| 2026.07.20 | ₩44,425 | ₩44,438 | ₩43,811 | ₩43,811 | -1.38% | 9천 |
|---|
| 2026.07.17 | ₩44,678 | ₩44,692 | ₩44,585 | ₩44,692 | +0.03% | 2.4천 |
|---|
| 2026.07.16 | ₩45,839 | ₩45,839 | ₩44,765 | ₩44,765 | -2.34% | 700 |
|---|
| 2026.07.15 | ₩44,258 | ₩44,598 | ₩44,258 | ₩44,545 | +0.65% | 5.2천 |
|---|
| 2026.07.14 | ₩44,959 | ₩44,959 | ₩44,452 | ₩44,546 | -0.92% | 6.8천 |
|---|
| 2026.07.13 | ₩45,372 | ₩45,372 | ₩44,732 | ₩45,089 | -0.62% | 5.9천 |
|---|
| 2026.07.10 | ₩46,126 | ₩46,126 | ₩45,332 | ₩45,504 | -1.35% | 1.7천 |
|---|
| 2026.07.09 | ₩46,333 | ₩46,667 | ₩46,320 | ₩46,341 | +0.02% | 6.9천 |
|---|
| 2026.07.08 | ₩46,173 | ₩46,407 | ₩46,173 | ₩46,381 | +0.45% | 1.4천 |
|---|
| 2026.07.07 | ₩46,520 | ₩46,660 | ₩46,493 | ₩46,548 | +0.06% | 800 |
|---|
| 2026.07.06 | ₩46,440 | ₩46,440 | ₩45,779 | ₩45,938 | -1.08% | 2.5천 |
|---|
| 2026.07.02 | ₩46,080 | ₩46,453 | ₩46,060 | ₩46,453 | +0.81% | 1.2만 |
|---|
| 2026.07.01 | ₩45,199 | ₩45,412 | ₩45,199 | ₩45,412 | +0.47% | 4.8천 |
|---|
| 2026.06.30 | ₩45,386 | ₩45,412 | ₩45,159 | ₩45,159 | -0.50% | 2.9천 |
|---|
| 2026.06.29 | ₩44,798 | ₩45,145 | ₩44,705 | ₩45,145 | +0.77% | 2.2천 |
|---|
| 2026.06.26 | ₩44,865 | ₩44,865 | ₩44,370 | ₩44,710 | -0.35% | 3.6천 |
|---|
| 2026.06.25 | ₩43,250 | ₩43,664 | ₩43,250 | ₩43,637 | +0.89% | 3.2천 |
|---|
| 2026.06.24 | ₩42,543 | ₩42,717 | ₩42,503 | ₩42,550 | +0.02% | 4.3천 |
|---|
| 2026.06.23 | ₩41,776 | ₩42,143 | ₩41,776 | ₩42,143 | +0.88% | 5.2천 |
|---|
| 2026.06.22 | ₩41,542 | ₩41,656 | ₩41,249 | ₩41,556 | +0.03% | 5.6천 |
|---|
| 2026.06.18 | ₩41,302 | ₩41,302 | ₩41,142 | ₩41,169 | -0.32% | 1.1천 |
|---|
| 2026.06.17 | ₩41,849 | ₩42,036 | ₩41,569 | ₩41,569 | -0.67% | 2.6천 |
|---|
| 2026.06.16 | ₩41,556 | ₩41,776 | ₩41,462 | ₩41,589 | +0.08% | 5.6천 |
|---|
| 2026.06.15 | ₩41,596 | ₩41,703 | ₩41,529 | ₩41,594 | -0.00% | 3.2천 |
|---|
| 2026.06.12 | ₩41,489 | ₩41,785 | ₩41,421 | ₩41,421 | -0.16% | 5.1천 |
|---|
| 2026.06.11 | ₩41,122 | ₩41,823 | ₩41,030 | ₩41,662 | +1.31% | 4.8천 |
|---|
| 2026.06.10 | ₩41,516 | ₩41,596 | ₩40,819 | ₩40,819 | -1.68% | 1.5만 |
|---|
| 2026.06.09 | ₩41,209 | ₩41,400 | ₩40,969 | ₩41,400 | +0.46% | 900 |
|---|
| 2026.06.08 | ₩40,915 | ₩41,022 | ₩40,554 | ₩40,554 | -0.88% | 4.2천 |
|---|
| 2026.06.05 | ₩41,676 | ₩42,063 | ₩40,742 | ₩40,836 | -2.01% | 2.1만 |
|---|
| 2026.06.04 | ₩40,795 | ₩41,529 | ₩40,795 | ₩41,449 | +1.60% | 5.9천 |
|---|
| 2026.06.03 | ₩39,687 | ₩40,315 | ₩39,687 | ₩40,284 | +1.50% | 1.1만 |
|---|
| 2026.06.02 | ₩39,681 | ₩40,034 | ₩39,541 | ₩39,861 | +0.45% | 1.5만 |
|---|
| 2026.06.01 | ₩40,588 | ₩40,588 | ₩40,372 | ₩40,372 | -0.53% | 1.9만 |
|---|
| 2026.05.29 | ₩41,969 | ₩42,103 | ₩40,930 | ₩41,281 | -1.64% | 8.6천 |
|---|
| 2026.05.28 | ₩41,489 | ₩41,969 | ₩41,489 | ₩41,960 | +1.14% | 4.8천 |
|---|
| 2026.05.27 | ₩41,476 | ₩41,502 | ₩41,329 | ₩41,381 | -0.23% | 8.7천 |
|---|
| 2026.05.26 | ₩41,569 | ₩41,569 | ₩41,356 | ₩41,400 | -0.41% | 4.7천 |
|---|
| 2026.05.22 | ₩41,489 | ₩41,516 | ₩41,456 | ₩41,456 | -0.08% | 700 |
|---|
| 2026.05.21 | ₩40,995 | ₩41,369 | ₩40,635 | ₩41,206 | +0.51% | 2.2만 |
|---|
| 2026.05.20 | ₩40,288 | ₩40,762 | ₩40,288 | ₩40,708 | +1.04% | 5.8천 |
|---|
| 2026.05.19 | ₩39,741 | ₩40,255 | ₩39,741 | ₩40,114 | +0.94% | 23만 |
|---|
| 2026.05.18 | ₩39,848 | ₩39,848 | ₩39,431 | ₩39,647 | -0.50% | 7.3천 |
|---|
| 2026.05.15 | ₩40,395 | ₩40,395 | ₩39,888 | ₩39,976 | -1.04% | 1.9천 |
|---|
| 2026.05.14 | ₩40,688 | ₩40,808 | ₩40,662 | ₩40,795 | +0.26% | 2.6천 |
|---|
| 2026.05.13 | ₩40,408 | ₩40,828 | ₩40,408 | ₩40,828 | +1.04% | 500 |
|---|
| 2026.05.12 | ₩39,741 | ₩40,425 | ₩39,741 | ₩40,425 | +1.72% | 3.5천 |
|---|
| 2026.05.11 | ₩39,888 | ₩40,168 | ₩39,394 | ₩39,583 | -0.76% | 4.1천 |
|---|
| 2026.05.08 | ₩40,461 | ₩40,461 | ₩39,837 | ₩39,837 | -1.54% | 3천 |
|---|
| 2026.05.07 | ₩40,181 | ₩40,828 | ₩40,088 | ₩40,566 | +0.96% | 1만 |
|---|
| 2026.05.06 | ₩40,902 | ₩41,329 | ₩40,648 | ₩41,167 | +0.65% | 1.2만 |
|---|
| 2026.05.05 | ₩40,995 | ₩40,995 | ₩40,722 | ₩40,844 | -0.37% | 2.4천 |
|---|
| 2026.05.04 | ₩39,674 | ₩40,668 | ₩39,674 | ₩40,662 | +2.49% | 3.4천 |
|---|
| 2026.05.01 | ₩39,994 | ₩40,141 | ₩39,738 | ₩39,738 | -0.64% | 7.6천 |
|---|
| 2026.04.30 | ₩39,020 | ₩39,808 | ₩39,020 | ₩39,808 | +2.02% | 2.2만 |
|---|
| 2026.04.29 | ₩38,700 | ₩38,700 | ₩38,093 | ₩38,366 | -0.86% | 2.3천 |
|---|
| 2026.04.28 | ₩39,354 | ₩39,354 | ₩38,976 | ₩38,976 | -0.96% | 2.7천 |
|---|
| 2026.04.27 | ₩39,754 | ₩39,754 | ₩39,214 | ₩39,214 | -1.36% | 5.2천 |
|---|
| 2026.04.24 | ₩39,621 | ₩39,621 | ₩39,207 | ₩39,487 | -0.34% | 1.2만 |
|---|
| 2026.04.23 | ₩40,034 | ₩40,034 | ₩39,554 | ₩39,829 | -0.51% | 2.6천 |
|---|
| 2026.04.22 | ₩40,475 | ₩40,475 | ₩40,452 | ₩40,452 | -0.06% | 1.1천 |
|---|
| 2026.04.21 | ₩41,022 | ₩41,022 | ₩40,275 | ₩40,341 | -1.66% | 3.4천 |
|---|
| 2026.04.20 | ₩40,942 | ₩41,142 | ₩40,915 | ₩40,982 | +0.10% | 2.3만 |
|---|
| 2026.04.17 | ₩40,688 | ₩41,073 | ₩40,642 | ₩40,879 | +0.47% | 4.8천 |
|---|
| 2026.04.16 | ₩40,408 | ₩40,408 | ₩40,248 | ₩40,355 | -0.13% | 7.1천 |
|---|
| 2026.04.15 | ₩41,035 | ₩41,035 | ₩40,235 | ₩40,475 | -1.37% | 1.4만 |
|---|
| 2026.04.14 | ₩40,622 | ₩40,808 | ₩40,622 | ₩40,808 | +0.46% | 700 |
|---|
| 2026.04.13 | ₩40,315 | ₩40,315 | ₩39,794 | ₩40,187 | -0.32% | 1.7천 |
|---|
| 2026.04.10 | ₩39,901 | ₩39,901 | ₩39,407 | ₩39,495 | -1.02% | 1.6천 |
|---|
| 2026.04.09 | ₩39,861 | ₩40,141 | ₩39,808 | ₩40,141 | +0.70% | 2.1천 |
|---|
| 2026.04.08 | ₩39,661 | ₩39,945 | ₩39,661 | ₩39,945 | +0.72% | 900 |
|---|
| 2026.04.07 | ₩39,354 | ₩39,354 | ₩38,713 | ₩39,154 | -0.51% | 4.6천 |
|---|
| 2026.04.06 | ₩39,407 | ₩39,541 | ₩39,338 | ₩39,338 | -0.18% | 1천 |
|---|
| 2026.04.02 | ₩39,383 | ₩39,525 | ₩39,194 | ₩39,525 | +0.36% | 1.2만 |
|---|
| 2026.04.01 | ₩39,674 | ₩39,901 | ₩39,434 | ₩39,701 | +0.07% | 1.1만 |
|---|
| 2026.03.31 | ₩38,647 | ₩39,120 | ₩38,620 | ₩39,120 | +1.23% | 2.5천 |
|---|
| 2026.03.30 | ₩36,698 | ₩37,512 | ₩36,698 | ₩37,395 | +1.90% | 2.8천 |
|---|
| 2026.03.27 | ₩38,046 | ₩38,046 | ₩37,072 | ₩37,072 | -2.56% | 1만 |
|---|
| 2026.03.26 | ₩38,500 | ₩38,528 | ₩38,193 | ₩38,193 | -0.80% | 1.5천 |
|---|
| 2026.03.25 | ₩38,273 | ₩38,647 | ₩38,273 | ₩38,446 | +0.45% | 9.3천 |
|---|
| 2026.03.24 | ₩37,846 | ₩38,053 | ₩37,766 | ₩37,859 | +0.04% | 9.3천 |
|---|
| 2026.03.23 | ₩39,421 | ₩39,421 | ₩38,406 | ₩38,433 | -2.51% | 7.3천 |
|---|
| 2026.03.20 | ₩39,114 | ₩39,220 | ₩38,313 | ₩38,446 | -1.71% | 4.6천 |
|---|
| 2026.03.19 | ₩38,967 | ₩39,447 | ₩38,687 | ₩39,447 | +1.23% | 6.1천 |
|---|
| 2026.03.18 | ₩39,287 | ₩39,473 | ₩39,020 | ₩39,020 | -0.68% | 1.6만 |
|---|
| 2026.03.17 | ₩40,368 | ₩40,368 | ₩39,731 | ₩39,731 | -1.58% | 1.5천 |
|---|
| 2026.03.16 | ₩39,941 | ₩40,300 | ₩39,941 | ₩40,300 | +0.90% | 3.1천 |
|---|
| 2026.03.13 | ₩39,607 | ₩39,781 | ₩39,541 | ₩39,634 | +0.07% | 1.4천 |
|---|
| 2026.03.12 | ₩40,368 | ₩40,515 | ₩39,960 | ₩39,960 | -1.01% | 2.3천 |
|---|
| 2026.03.11 | ₩40,982 | ₩40,994 | ₩40,582 | ₩40,702 | -0.68% | 7.1천 |
|---|
| 2026.03.10 | ₩41,516 | ₩41,602 | ₩41,249 | ₩41,275 | -0.58% | 4.4천 |
|---|
| 2026.03.09 | ₩41,038 | ₩41,436 | ₩40,715 | ₩41,436 | +0.97% | 2.6천 |
|---|
| 2026.03.06 | ₩40,755 | ₩41,129 | ₩40,728 | ₩41,129 | +0.92% | 1.9천 |
|---|
| 2026.03.05 | ₩41,516 | ₩41,516 | ₩40,662 | ₩41,035 | -1.16% | 2.8천 |
|---|
| 2026.03.04 | ₩41,502 | ₩41,903 | ₩41,502 | ₩41,849 | +0.84% | 9.6천 |
|---|
| 2026.03.03 | ₩42,436 | ₩42,436 | ₩41,342 | ₩41,636 | -1.89% | 1.1만 |
|---|
| 2026.03.02 | ₩41,656 | ₩42,057 | ₩41,656 | ₩42,057 | +0.96% | 900 |
|---|
| 2026.02.27 | ₩41,636 | ₩42,370 | ₩41,636 | ₩42,370 | +1.76% | 2.4천 |
|---|
| 2026.02.26 | ₩41,743 | ₩41,836 | ₩41,369 | ₩41,489 | -0.61% | 4.6천 |
|---|
| 2026.02.25 | ₩42,543 | ₩42,543 | ₩42,071 | ₩42,071 | -1.11% | 2.6천 |
|---|
| 2026.02.24 | ₩42,263 | ₩42,423 | ₩42,260 | ₩42,423 | +0.38% | 5.6천 |
|---|
| 2026.02.23 | ₩42,230 | ₩42,497 | ₩42,175 | ₩42,497 | +0.63% | 5.5천 |
|---|
| 2026.02.20 | ₩42,009 | ₩42,009 | ₩41,696 | ₩41,836 | -0.41% | 1만 |
|---|
| 2026.02.19 | ₩41,929 | ₩42,196 | ₩41,820 | ₩42,196 | +0.64% | 4.8천 |
|---|
| 2026.02.18 | ₩41,849 | ₩42,156 | ₩41,783 | ₩42,156 | +0.73% | 8.1천 |
|---|
| 2026.02.17 | ₩41,729 | ₩41,929 | ₩41,569 | ₩41,721 | -0.02% | 6.8천 |
|---|
| 2026.02.13 | ₩41,436 | ₩41,456 | ₩40,942 | ₩40,958 | -1.15% | 2.8천 |
|---|
| 2026.02.12 | ₩41,102 | ₩41,169 | ₩40,808 | ₩40,862 | -0.58% | 6.8천 |
|---|
| 2026.02.11 | ₩40,608 | ₩41,155 | ₩40,608 | ₩41,155 | +1.35% | 5.7천 |
|---|
| 2026.02.10 | ₩41,462 | ₩41,462 | ₩41,179 | ₩41,179 | -0.68% | 3.8천 |
|---|
| 2026.02.09 | ₩41,556 | ₩41,556 | ₩41,262 | ₩41,293 | -0.63% | 6.7천 |
|---|
| 2026.02.06 | ₩40,722 | ₩41,342 | ₩40,722 | ₩41,342 | +1.52% | 5.8천 |
|---|
| 2026.02.05 | ₩40,763 | ₩40,868 | ₩40,355 | ₩40,355 | -1.00% | 5.3천 |
|---|
| 2026.02.04 | ₩41,369 | ₩41,558 | ₩41,035 | ₩41,413 | +0.11% | 9천 |
|---|
| 2026.02.03 | ₩41,983 | ₩42,370 | ₩41,275 | ₩41,476 | -1.21% | 1.1만 |
|---|
| 2026.02.02 | ₩41,596 | ₩42,190 | ₩41,596 | ₩41,999 | +0.97% | 6.6천 |
|---|
| 2026.01.30 | ₩41,449 | ₩41,839 | ₩41,449 | ₩41,751 | +0.73% | 2.7천 |
|---|
| 2026.01.29 | ₩41,502 | ₩41,662 | ₩41,502 | ₩41,609 | +0.26% | 4.5천 |
|---|
| 2026.01.28 | ₩42,463 | ₩42,543 | ₩41,584 | ₩41,584 | -2.07% | 1.1만 |
|---|
| 2026.01.27 | ₩42,863 | ₩43,137 | ₩42,543 | ₩42,641 | -0.52% | 2.5만 |
|---|
| 2026.01.26 | ₩43,037 | ₩43,264 | ₩43,037 | ₩43,190 | +0.36% | 1.6만 |
|---|
| 2026.01.23 | ₩43,758 | ₩43,758 | ₩43,331 | ₩43,331 | -0.98% | 7.1천 |
|---|
| 2026.01.22 | ₩43,437 | ₩43,636 | ₩43,413 | ₩43,569 | +0.30% | 8천 |
|---|
| 2026.01.21 | ₩42,436 | ₩43,010 | ₩42,251 | ₩43,010 | +1.35% | 6.9천 |
|---|
| 2026.01.20 | ₩41,382 | ₩42,490 | ₩41,382 | ₩42,490 | +2.68% | 4.3천 |
|---|
| 2026.01.16 | ₩42,343 | ₩42,476 | ₩41,989 | ₩41,996 | -0.82% | 7.2천 |
|---|
| 2026.01.15 | ₩42,703 | ₩42,770 | ₩42,430 | ₩42,530 | -0.41% | 1.2만 |
|---|
| 2026.01.14 | ₩42,623 | ₩43,197 | ₩42,570 | ₩43,197 | +1.35% | 8.1천 |
|---|
| 2026.01.13 | ₩42,450 | ₩42,863 | ₩42,340 | ₩42,623 | +0.41% | 1.1만 |
|---|
| 2026.01.12 | ₩42,623 | ₩42,737 | ₩42,234 | ₩42,450 | -0.41% | 1.2만 |
|---|
| 2026.01.09 | ₩43,184 | ₩43,184 | ₩42,557 | ₩42,603 | -1.34% | 3.7천 |
|---|
| 2026.01.08 | ₩43,224 | ₩43,864 | ₩42,170 | ₩43,100 | -0.29% | 1.2만 |
|---|
| 2026.01.07 | ₩43,040 | ₩43,718 | ₩42,717 | ₩43,691 | +1.51% | 2.2만 |
|---|
| 2026.01.06 | ₩41,636 | ₩42,316 | ₩41,636 | ₩42,090 | +1.09% | 5.1천 |
|---|
| 2026.01.05 | ₩41,756 | ₩42,170 | ₩40,902 | ₩41,596 | -0.38% | 1.3만 |
|---|
| 2026.01.02 | ₩42,036 | ₩42,343 | ₩41,624 | ₩41,856 | -0.43% | 1.5만 |
|---|
| 2025.12.31 | ₩41,943 | ₩42,103 | ₩41,836 | ₩41,969 | +0.06% | 1.1만 |
|---|
| 2025.12.30 | ₩42,196 | ₩42,223 | ₩41,883 | ₩41,907 | -0.69% | 1.2만 |
|---|
| 2025.12.29 | ₩43,264 | ₩43,264 | ₩42,223 | ₩42,236 | -2.38% | 1.8만 |
|---|
| 2025.12.26 | ₩42,303 | ₩42,330 | ₩42,236 | ₩42,315 | +0.03% | 2.3천 |
|---|
| 2025.12.24 | ₩42,597 | ₩42,703 | ₩42,476 | ₩42,610 | +0.03% | 1만 |
|---|
| 2025.12.23 | ₩42,370 | ₩42,383 | ₩42,223 | ₩42,316 | -0.13% | 7.4천 |
|---|
| 2025.12.22 | ₩42,012 | ₩42,517 | ₩42,012 | ₩42,517 | +1.20% | 1.1만 |
|---|
| 2025.12.19 | ₩41,502 | ₩41,622 | ₩41,476 | ₩41,593 | +0.22% | 8천 |
|---|
| 2025.12.18 | ₩41,610 | ₩41,610 | ₩41,142 | ₩41,181 | -1.03% | 7천 |
|---|
| 2025.12.17 | ₩41,649 | ₩41,649 | ₩41,169 | ₩41,169 | -1.15% | 9.3천 |
|---|
| 2025.12.16 | ₩42,263 | ₩42,263 | ₩41,369 | ₩41,676 | -1.39% | 1.6만 |
|---|
| 2025.12.15 | ₩42,370 | ₩42,583 | ₩42,158 | ₩42,160 | -0.49% | 1.5만 |
|---|
| 2025.12.12 | ₩42,116 | ₩42,370 | ₩41,803 | ₩42,203 | +0.21% | 2.2만 |
|---|
| 2025.12.11 | ₩41,689 | ₩42,330 | ₩41,689 | ₩42,063 | +0.90% | 2.2만 |
|---|
| 2025.12.10 | ₩41,049 | ₩41,382 | ₩40,915 | ₩41,382 | +0.81% | 5.6천 |
|---|
| 2025.12.09 | ₩41,529 | ₩41,529 | ₩40,916 | ₩40,916 | -1.47% | 1.3천 |
|---|
| 2025.12.08 | ₩41,876 | ₩41,876 | ₩41,582 | ₩41,764 | -0.27% | 5천 |
|---|
| 2025.12.05 | ₩42,677 | ₩42,677 | ₩42,370 | ₩42,396 | -0.66% | 2천 |
|---|
| 2025.12.04 | ₩42,236 | ₩42,610 | ₩42,214 | ₩42,534 | +0.70% | 3.2천 |
|---|
| 2025.12.03 | ₩42,316 | ₩42,703 | ₩42,316 | ₩42,450 | +0.32% | 4.3천 |
|---|
| 2025.12.02 | ₩42,850 | ₩42,850 | ₩42,160 | ₩42,160 | -1.61% | 1.8천 |
|---|
| 2025.12.01 | ₩43,277 | ₩43,277 | ₩42,850 | ₩42,886 | -0.90% | 7.9천 |
|---|
| 2025.11.28 | ₩43,477 | ₩43,691 | ₩43,477 | ₩43,690 | +0.49% | 2.5천 |
|---|
| 2025.11.26 | ₩44,145 | ₩44,145 | ₩43,824 | ₩43,830 | -0.71% | 4.9천 |
|---|
| 2025.11.25 | ₩43,637 | ₩43,918 | ₩43,451 | ₩43,916 | +0.64% | 3.3천 |
|---|
| 2025.11.24 | ₩43,344 | ₩43,504 | ₩43,102 | ₩43,146 | -0.46% | 5.1천 |
|---|
| 2025.11.21 | ₩42,076 | ₩42,877 | ₩42,076 | ₩42,758 | +1.62% | 2.9천 |
|---|
| 2025.11.20 | ₩42,637 | ₩42,637 | ₩41,876 | ₩41,876 | -1.78% | 1.5천 |
|---|
| 2025.11.19 | ₩42,290 | ₩42,294 | ₩41,923 | ₩42,140 | -0.35% | 7.3천 |
|---|
| 2025.11.18 | ₩41,996 | ₩42,370 | ₩41,956 | ₩42,326 | +0.78% | 5천 |
|---|
| 2025.11.17 | ₩41,703 | ₩42,423 | ₩41,703 | ₩42,044 | +0.82% | 4.5천 |
|---|
| 2025.11.14 | ₩41,943 | ₩42,470 | ₩41,731 | ₩41,731 | -0.51% | 5천 |
|---|
| 2025.11.13 | ₩41,529 | ₩41,743 | ₩41,275 | ₩41,416 | -0.27% | 1.6천 |
|---|
| 2025.11.12 | ₩41,249 | ₩41,662 | ₩41,249 | ₩41,473 | +0.54% | 6.2천 |
|---|
| 2025.11.11 | ₩40,195 | ₩41,142 | ₩40,195 | ₩41,082 | +2.21% | 1.8천 |
|---|
| 2025.11.10 | ₩39,928 | ₩40,235 | ₩39,928 | ₩40,081 | +0.38% | 2.1천 |
|---|
| 2025.11.07 | ₩39,394 | ₩39,613 | ₩39,287 | ₩39,613 | +0.56% | 1천 |
|---|
| 2025.11.06 | ₩39,794 | ₩40,021 | ₩39,601 | ₩39,900 | +0.26% | 3.8천 |
|---|
| 2025.11.05 | ₩39,961 | ₩40,128 | ₩39,808 | ₩39,816 | -0.36% | 1.1천 |
|---|
| 2025.11.04 | ₩40,048 | ₩40,355 | ₩40,048 | ₩40,265 | +0.54% | 6천 |
|---|
| 2025.11.03 | ₩40,101 | ₩40,101 | ₩39,659 | ₩40,052 | -0.12% | 4.9천 |
|---|
| 2025.10.31 | ₩39,821 | ₩40,061 | ₩39,821 | ₩40,036 | +0.54% | 1.8천 |
|---|
| 2025.10.30 | ₩40,235 | ₩40,395 | ₩40,109 | ₩40,141 | -0.23% | 1.1만 |
|---|
| 2025.10.29 | ₩40,181 | ₩40,367 | ₩39,860 | ₩39,860 | -0.80% | 1.1천 |
|---|
| 2025.10.28 | ₩39,994 | ₩40,340 | ₩39,994 | ₩40,340 | +0.86% | 5.2천 |
|---|
| 2025.10.27 | ₩40,129 | ₩40,381 | ₩40,088 | ₩40,381 | +0.63% | 5천 |
|---|
| 2025.10.24 | ₩39,928 | ₩40,042 | ₩39,848 | ₩39,848 | -0.20% | 1.8천 |
|---|
| 2025.10.23 | ₩39,625 | ₩39,782 | ₩39,625 | ₩39,782 | +0.40% | 2.6천 |
|---|
| 2025.10.22 | ₩39,768 | ₩39,818 | ₩39,768 | ₩39,802 | +0.09% | 600 |
|---|
| 2025.10.21 | ₩39,954 | ₩41,102 | ₩39,741 | ₩39,741 | -0.53% | 2.3천 |
|---|
| 2025.10.20 | ₩39,798 | ₩39,885 | ₩39,234 | ₩39,885 | +0.22% | 1.2천 |
|---|
| 2025.10.17 | ₩39,340 | ₩39,647 | ₩39,340 | ₩39,567 | +0.58% | 5천 |
|---|
| 2025.10.16 | ₩39,968 | ₩40,074 | ₩39,354 | ₩39,513 | -1.14% | 3.1천 |
|---|
| 2025.10.15 | ₩39,607 | ₩39,981 | ₩39,607 | ₩39,699 | +0.23% | 4.7천 |
|---|
| 2025.10.14 | ₩39,247 | ₩39,714 | ₩39,247 | ₩39,423 | +0.45% | 4.2천 |
|---|
| 2025.10.13 | ₩39,527 | ₩39,727 | ₩39,407 | ₩39,451 | -0.19% | 5.8천 |
|---|
| 2025.10.10 | ₩39,527 | ₩39,527 | ₩39,303 | ₩39,303 | -0.57% | 500 |
|---|