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 | ₩43,128 | ₩43,385 | ₩43,088 | ₩43,385 | +0.59% | 1.5천 |
| 2026.10.08 | ₩43,101 | ₩43,101 | ₩41,859 | ₩42,639 | -1.07% | 4.9천 |
| 2026.10.07 | ₩43,248 | ₩43,776 | ₩43,248 | ₩43,452 | +0.47% | 4.7천 |
| 2026.10.06 | ₩43,476 | ₩43,489 | ₩42,901 | ₩43,253 | -0.51% | 3.6천 |
| 2026.10.05 | ₩43,850 | ₩43,850 | ₩43,726 | ₩43,726 | -0.28% | 2.3천 |
| 2026.10.02 | ₩43,482 | ₩43,482 | ₩43,155 | ₩43,343 | -0.32% | 3.7천 |
| 2026.10.01 | ₩43,629 | ₩43,743 | ₩43,382 | ₩43,382 | -0.57% | 6.8천 |
| 2026.09.30 | ₩44,117 | ₩44,211 | ₩43,756 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,756 |
| -0.82% |
| 3.4천 |
| 2026.09.29 | ₩43,716 | ₩44,010 | ₩43,656 | ₩44,010 | +0.67% | 2.8천 |
|---|
| 2026.09.28 | ₩43,690 | ₩44,278 | ₩43,690 | ₩44,140 | +1.03% | 1.8천 |
|---|
| 2026.09.25 | ₩43,576 | ₩43,917 | ₩43,543 | ₩43,835 | +0.60% | 2.3천 |
|---|
| 2026.09.24 | ₩43,683 | ₩44,050 | ₩43,623 | ₩44,050 | +0.84% | 8.6천 |
|---|
| 2026.09.23 | ₩44,298 | ₩44,298 | ₩43,269 | ₩43,350 | -2.14% | 5.7천 |
|---|
| 2026.09.22 | ₩44,331 | ₩44,505 | ₩44,331 | ₩44,465 | +0.30% | 7.9천 |
|---|
| 2026.09.21 | ₩44,478 | ₩44,478 | ₩44,271 | ₩44,271 | -0.47% | 2.1천 |
|---|
| 2026.09.18 | ₩44,331 | ₩44,331 | ₩44,037 | ₩44,057 | -0.62% | 1.4천 |
|---|
| 2026.09.17 | ₩44,625 | ₩44,625 | ₩44,358 | ₩44,564 | -0.14% | 5.9천 |
|---|
| 2026.09.16 | ₩44,410 | ₩44,558 | ₩44,251 | ₩44,299 | -0.25% | 1.3만 |
|---|
| 2026.09.15 | ₩45,066 | ₩45,066 | ₩43,890 | ₩44,184 | -1.96% | 3.6천 |
|---|
| 2026.09.14 | ₩45,079 | ₩45,133 | ₩44,732 | ₩45,133 | +0.12% | 1.3만 |
|---|
| 2026.09.11 | ₩45,293 | ₩45,293 | ₩44,545 | ₩44,609 | -1.51% | 3.9천 |
|---|
| 2026.09.10 | ₩44,785 | ₩44,785 | ₩44,585 | ₩44,613 | -0.38% | 5.8천 |
|---|
| 2026.09.09 | ₩45,293 | ₩45,293 | ₩44,932 | ₩44,944 | -0.77% | 3.6천 |
|---|
| 2026.09.08 | ₩45,427 | ₩45,500 | ₩45,173 | ₩45,256 | -0.38% | 6.5천 |
|---|
| 2026.09.04 | ₩45,962 | ₩45,962 | ₩45,728 | ₩45,929 | -0.07% | 2.6천 |
|---|
| 2026.09.03 | ₩46,229 | ₩46,349 | ₩46,149 | ₩46,334 | +0.23% | 1.1천 |
|---|
| 2026.09.02 | ₩46,075 | ₩46,297 | ₩45,988 | ₩46,297 | +0.48% | 2.6천 |
|---|
| 2026.09.01 | ₩45,975 | ₩46,002 | ₩45,574 | ₩45,744 | -0.50% | 3.5천 |
|---|
| 2026.08.31 | ₩45,093 | ₩45,774 | ₩45,093 | ₩45,761 | +1.48% | 4.5천 |
|---|
| 2026.08.28 | ₩45,815 | ₩45,815 | ₩45,267 | ₩45,320 | -1.08% | 3.2천 |
|---|
| 2026.08.27 | ₩46,095 | ₩46,109 | ₩45,888 | ₩45,935 | -0.35% | 3.6천 |
|---|
| 2026.08.26 | ₩46,349 | ₩46,349 | ₩46,215 | ₩46,229 | -0.26% | 2.3천 |
|---|
| 2026.08.25 | ₩46,910 | ₩46,910 | ₩46,572 | ₩46,710 | -0.43% | 6.4천 |
|---|
| 2026.08.24 | ₩46,777 | ₩46,777 | ₩46,202 | ₩46,468 | -0.66% | 4.8천 |
|---|
| 2026.08.21 | ₩46,616 | ₩46,964 | ₩46,616 | ₩46,769 | +0.33% | 2.2천 |
|---|
| 2026.08.20 | ₩46,957 | ₩47,124 | ₩46,431 | ₩46,431 | -1.12% | 3천 |
|---|
| 2026.08.19 | ₩46,777 | ₩47,585 | ₩46,777 | ₩47,579 | +1.71% | 3.1천 |
|---|
| 2026.08.18 | ₩45,614 | ₩46,202 | ₩45,614 | ₩46,109 | +1.08% | 5.6천 |
|---|
| 2026.08.17 | ₩45,454 | ₩45,761 | ₩45,454 | ₩45,526 | +0.16% | 3.8천 |
|---|
| 2026.08.14 | ₩45,053 | ₩45,280 | ₩45,053 | ₩45,170 | +0.26% | 2.1천 |
|---|
| 2026.08.13 | ₩45,888 | ₩45,888 | ₩45,521 | ₩45,521 | -0.80% | 5.7천 |
|---|
| 2026.08.12 | ₩45,721 | ₩46,189 | ₩45,721 | ₩46,091 | +0.81% | 2.5천 |
|---|
| 2026.08.11 | ₩46,229 | ₩46,229 | ₩45,994 | ₩45,994 | -0.51% | 1.8천 |
|---|
| 2026.08.10 | ₩45,708 | ₩46,162 | ₩45,708 | ₩46,162 | +0.99% | 5.8천 |
|---|
| 2026.08.07 | ₩45,093 | ₩45,427 | ₩45,073 | ₩45,427 | +0.74% | 7.9천 |
|---|
| 2026.08.06 | ₩44,478 | ₩44,679 | ₩44,344 | ₩44,679 | +0.45% | 8.2천 |
|---|
| 2026.08.05 | ₩43,796 | ₩44,251 | ₩43,596 | ₩43,926 | +0.30% | 4.4천 |
|---|
| 2026.08.04 | ₩43,329 | ₩43,449 | ₩43,048 | ₩43,429 | +0.23% | 4.3천 |
|---|
| 2026.08.03 | ₩43,289 | ₩43,289 | ₩42,941 | ₩43,142 | -0.34% | 5.3천 |
|---|
| 2026.07.31 | ₩43,756 | ₩43,756 | ₩42,848 | ₩43,200 | -1.27% | 2.5천 |
|---|
| 2026.07.30 | ₩43,636 | ₩43,815 | ₩43,636 | ₩43,815 | +0.41% | 700 |
|---|
| 2026.07.29 | ₩44,665 | ₩44,679 | ₩44,371 | ₩44,371 | -0.66% | 4천 |
|---|
| 2026.07.28 | ₩44,745 | ₩44,852 | ₩44,478 | ₩44,662 | -0.19% | 4.8천 |
|---|
| 2026.07.27 | ₩44,491 | ₩44,652 | ₩44,283 | ₩44,283 | -0.47% | 3.1천 |
|---|
| 2026.07.24 | ₩44,331 | ₩44,638 | ₩44,240 | ₩44,240 | -0.20% | 3.3천 |
|---|
| 2026.07.23 | ₩44,090 | ₩44,364 | ₩43,796 | ₩44,201 | +0.25% | 5.4천 |
|---|
| 2026.07.22 | ₩44,024 | ₩44,078 | ₩43,795 | ₩43,795 | -0.52% | 2.2천 |
|---|
| 2026.07.21 | ₩44,113 | ₩44,307 | ₩44,050 | ₩44,307 | +0.44% | 1.9천 |
|---|
| 2026.07.20 | ₩44,491 | ₩44,505 | ₩43,877 | ₩43,877 | -1.38% | 9천 |
|---|
| 2026.07.17 | ₩44,745 | ₩44,759 | ₩44,652 | ₩44,759 | +0.03% | 2.4천 |
|---|
| 2026.07.16 | ₩45,908 | ₩45,908 | ₩44,832 | ₩44,832 | -2.34% | 700 |
|---|
| 2026.07.15 | ₩44,324 | ₩44,665 | ₩44,324 | ₩44,612 | +0.65% | 5.2천 |
|---|
| 2026.07.14 | ₩45,026 | ₩45,026 | ₩44,518 | ₩44,613 | -0.92% | 6.8천 |
|---|
| 2026.07.13 | ₩45,440 | ₩45,440 | ₩44,799 | ₩45,157 | -0.62% | 5.9천 |
|---|
| 2026.07.10 | ₩46,195 | ₩46,195 | ₩45,400 | ₩45,573 | -1.35% | 1.7천 |
|---|
| 2026.07.09 | ₩46,403 | ₩46,737 | ₩46,389 | ₩46,411 | +0.02% | 6.9천 |
|---|
| 2026.07.08 | ₩46,242 | ₩46,476 | ₩46,242 | ₩46,451 | +0.45% | 1.4천 |
|---|
| 2026.07.07 | ₩46,590 | ₩46,730 | ₩46,563 | ₩46,618 | +0.06% | 800 |
|---|
| 2026.07.06 | ₩46,510 | ₩46,510 | ₩45,848 | ₩46,007 | -1.08% | 2.5천 |
|---|
| 2026.07.02 | ₩46,149 | ₩46,523 | ₩46,129 | ₩46,523 | +0.81% | 1.2만 |
|---|
| 2026.07.01 | ₩45,267 | ₩45,480 | ₩45,267 | ₩45,480 | +0.47% | 4.8천 |
|---|
| 2026.06.30 | ₩45,454 | ₩45,480 | ₩45,226 | ₩45,226 | -0.50% | 2.9천 |
|---|
| 2026.06.29 | ₩44,866 | ₩45,213 | ₩44,772 | ₩45,213 | +0.77% | 2.2천 |
|---|
| 2026.06.26 | ₩44,932 | ₩44,932 | ₩44,437 | ₩44,777 | -0.35% | 3.6천 |
|---|
| 2026.06.25 | ₩43,315 | ₩43,730 | ₩43,315 | ₩43,703 | +0.89% | 3.2천 |
|---|
| 2026.06.24 | ₩42,607 | ₩42,781 | ₩42,567 | ₩42,614 | +0.02% | 4.3천 |
|---|
| 2026.06.23 | ₩41,839 | ₩42,206 | ₩41,839 | ₩42,206 | +0.88% | 5.2천 |
|---|
| 2026.06.22 | ₩41,605 | ₩41,718 | ₩41,311 | ₩41,618 | +0.03% | 5.6천 |
|---|
| 2026.06.18 | ₩41,364 | ₩41,364 | ₩41,204 | ₩41,230 | -0.32% | 1.1천 |
|---|
| 2026.06.17 | ₩41,912 | ₩42,099 | ₩41,631 | ₩41,631 | -0.67% | 2.6천 |
|---|
| 2026.06.16 | ₩41,618 | ₩41,839 | ₩41,524 | ₩41,651 | +0.08% | 5.6천 |
|---|
| 2026.06.15 | ₩41,658 | ₩41,765 | ₩41,591 | ₩41,657 | -0.00% | 3.2천 |
|---|
| 2026.06.12 | ₩41,551 | ₩41,848 | ₩41,483 | ₩41,483 | -0.16% | 5.1천 |
|---|
| 2026.06.11 | ₩41,184 | ₩41,885 | ₩41,091 | ₩41,725 | +1.31% | 4.8천 |
|---|
| 2026.06.10 | ₩41,578 | ₩41,658 | ₩40,880 | ₩40,880 | -1.68% | 1.5만 |
|---|
| 2026.06.09 | ₩41,271 | ₩41,462 | ₩41,030 | ₩41,462 | +0.46% | 900 |
|---|
| 2026.06.08 | ₩40,976 | ₩41,083 | ₩40,614 | ₩40,614 | -0.88% | 4.2천 |
|---|
| 2026.06.05 | ₩41,738 | ₩42,126 | ₩40,803 | ₩40,898 | -2.01% | 2.1만 |
|---|
| 2026.06.04 | ₩40,856 | ₩41,591 | ₩40,856 | ₩41,511 | +1.60% | 5.9천 |
|---|
| 2026.06.03 | ₩39,747 | ₩40,375 | ₩39,747 | ₩40,344 | +1.50% | 1.1만 |
|---|
| 2026.06.02 | ₩39,740 | ₩40,094 | ₩39,600 | ₩39,921 | +0.45% | 1.5만 |
|---|
| 2026.06.01 | ₩40,649 | ₩40,649 | ₩40,433 | ₩40,433 | -0.53% | 1.9만 |
|---|
| 2026.05.29 | ₩42,032 | ₩42,166 | ₩40,991 | ₩41,343 | -1.64% | 8.6천 |
|---|
| 2026.05.28 | ₩41,551 | ₩42,032 | ₩41,551 | ₩42,023 | +1.14% | 4.8천 |
|---|
| 2026.05.27 | ₩41,538 | ₩41,565 | ₩41,391 | ₩41,443 | -0.23% | 8.7천 |
|---|
| 2026.05.26 | ₩41,631 | ₩41,631 | ₩41,418 | ₩41,462 | -0.41% | 4.7천 |
|---|
| 2026.05.22 | ₩41,551 | ₩41,578 | ₩41,518 | ₩41,518 | -0.08% | 700 |
|---|
| 2026.05.21 | ₩41,057 | ₩41,431 | ₩40,696 | ₩41,268 | +0.51% | 2.2만 |
|---|
| 2026.05.20 | ₩40,348 | ₩40,823 | ₩40,348 | ₩40,769 | +1.04% | 5.8천 |
|---|
| 2026.05.19 | ₩39,800 | ₩40,315 | ₩39,800 | ₩40,175 | +0.94% | 23만 |
|---|
| 2026.05.18 | ₩39,907 | ₩39,907 | ₩39,490 | ₩39,707 | -0.50% | 7.3천 |
|---|
| 2026.05.15 | ₩40,455 | ₩40,455 | ₩39,947 | ₩40,036 | -1.04% | 1.9천 |
|---|
| 2026.05.14 | ₩40,749 | ₩40,870 | ₩40,723 | ₩40,856 | +0.26% | 2.6천 |
|---|
| 2026.05.13 | ₩40,469 | ₩40,890 | ₩40,469 | ₩40,890 | +1.04% | 500 |
|---|
| 2026.05.12 | ₩39,800 | ₩40,486 | ₩39,800 | ₩40,486 | +1.72% | 3.5천 |
|---|
| 2026.05.11 | ₩39,947 | ₩40,228 | ₩39,453 | ₩39,643 | -0.76% | 4.1천 |
|---|
| 2026.05.08 | ₩40,522 | ₩40,522 | ₩39,897 | ₩39,897 | -1.54% | 3천 |
|---|
| 2026.05.07 | ₩40,241 | ₩40,890 | ₩40,148 | ₩40,626 | +0.96% | 1만 |
|---|
| 2026.05.06 | ₩40,963 | ₩41,391 | ₩40,709 | ₩41,229 | +0.65% | 1.2만 |
|---|
| 2026.05.05 | ₩41,057 | ₩41,057 | ₩40,783 | ₩40,906 | -0.37% | 2.4천 |
|---|
| 2026.05.04 | ₩39,734 | ₩40,729 | ₩39,734 | ₩40,723 | +2.49% | 3.4천 |
|---|
| 2026.05.01 | ₩40,054 | ₩40,201 | ₩39,798 | ₩39,798 | -0.64% | 7.6천 |
|---|
| 2026.04.30 | ₩39,079 | ₩39,867 | ₩39,079 | ₩39,867 | +2.02% | 2.2만 |
|---|
| 2026.04.29 | ₩38,758 | ₩38,758 | ₩38,150 | ₩38,424 | -0.86% | 2.3천 |
|---|
| 2026.04.28 | ₩39,413 | ₩39,413 | ₩39,035 | ₩39,035 | -0.96% | 2.7천 |
|---|
| 2026.04.27 | ₩39,814 | ₩39,814 | ₩39,272 | ₩39,272 | -1.36% | 5.2천 |
|---|
| 2026.04.24 | ₩39,680 | ₩39,680 | ₩39,266 | ₩39,546 | -0.34% | 1.2만 |
|---|
| 2026.04.23 | ₩40,094 | ₩40,094 | ₩39,613 | ₩39,889 | -0.51% | 2.6천 |
|---|
| 2026.04.22 | ₩40,535 | ₩40,535 | ₩40,513 | ₩40,513 | -0.06% | 1.1천 |
|---|
| 2026.04.21 | ₩41,083 | ₩41,083 | ₩40,335 | ₩40,402 | -1.66% | 3.4천 |
|---|
| 2026.04.20 | ₩41,003 | ₩41,204 | ₩40,976 | ₩41,043 | +0.10% | 2.3만 |
|---|
| 2026.04.17 | ₩40,749 | ₩41,134 | ₩40,702 | ₩40,940 | +0.47% | 4.8천 |
|---|
| 2026.04.16 | ₩40,469 | ₩40,469 | ₩40,308 | ₩40,415 | -0.13% | 7.1천 |
|---|
| 2026.04.15 | ₩41,097 | ₩41,097 | ₩40,295 | ₩40,535 | -1.37% | 1.4만 |
|---|
| 2026.04.14 | ₩40,682 | ₩40,870 | ₩40,682 | ₩40,870 | +0.46% | 700 |
|---|
| 2026.04.13 | ₩40,375 | ₩40,375 | ₩39,854 | ₩40,247 | -0.32% | 1.7천 |
|---|
| 2026.04.10 | ₩39,961 | ₩39,961 | ₩39,466 | ₩39,554 | -1.02% | 1.6천 |
|---|
| 2026.04.09 | ₩39,921 | ₩40,201 | ₩39,867 | ₩40,201 | +0.70% | 2.1천 |
|---|
| 2026.04.08 | ₩39,720 | ₩40,005 | ₩39,720 | ₩40,005 | +0.72% | 900 |
|---|
| 2026.04.07 | ₩39,413 | ₩39,413 | ₩38,771 | ₩39,212 | -0.51% | 4.6천 |
|---|
| 2026.04.06 | ₩39,466 | ₩39,600 | ₩39,397 | ₩39,397 | -0.18% | 1천 |
|---|
| 2026.04.02 | ₩39,442 | ₩39,584 | ₩39,252 | ₩39,584 | +0.36% | 1.2만 |
|---|
| 2026.04.01 | ₩39,734 | ₩39,961 | ₩39,493 | ₩39,760 | +0.07% | 1.1만 |
|---|
| 2026.03.31 | ₩38,704 | ₩39,179 | ₩38,678 | ₩39,179 | +1.23% | 2.5천 |
|---|
| 2026.03.30 | ₩36,753 | ₩37,568 | ₩36,753 | ₩37,451 | +1.90% | 2.8천 |
|---|
| 2026.03.27 | ₩38,103 | ₩38,103 | ₩37,127 | ₩37,127 | -2.56% | 1만 |
|---|
| 2026.03.26 | ₩38,557 | ₩38,586 | ₩38,250 | ₩38,250 | -0.80% | 1.5천 |
|---|
| 2026.03.25 | ₩38,330 | ₩38,704 | ₩38,330 | ₩38,504 | +0.45% | 9.3천 |
|---|
| 2026.03.24 | ₩37,903 | ₩38,110 | ₩37,822 | ₩37,916 | +0.04% | 9.3천 |
|---|
| 2026.03.23 | ₩39,480 | ₩39,480 | ₩38,464 | ₩38,491 | -2.51% | 7.3천 |
|---|
| 2026.03.20 | ₩39,172 | ₩39,279 | ₩38,370 | ₩38,504 | -1.71% | 4.6천 |
|---|
| 2026.03.19 | ₩39,025 | ₩39,506 | ₩38,745 | ₩39,506 | +1.23% | 6.1천 |
|---|
| 2026.03.18 | ₩39,346 | ₩39,532 | ₩39,079 | ₩39,079 | -0.68% | 1.6만 |
|---|
| 2026.03.17 | ₩40,429 | ₩40,429 | ₩39,791 | ₩39,791 | -1.58% | 1.5천 |
|---|
| 2026.03.16 | ₩40,001 | ₩40,360 | ₩40,001 | ₩40,360 | +0.90% | 3.1천 |
|---|
| 2026.03.13 | ₩39,667 | ₩39,840 | ₩39,600 | ₩39,693 | +0.07% | 1.4천 |
|---|
| 2026.03.12 | ₩40,429 | ₩40,576 | ₩40,020 | ₩40,020 | -1.01% | 2.3천 |
|---|
| 2026.03.11 | ₩41,043 | ₩41,055 | ₩40,642 | ₩40,763 | -0.68% | 7.1천 |
|---|
| 2026.03.10 | ₩41,578 | ₩41,665 | ₩41,311 | ₩41,337 | -0.58% | 4.4천 |
|---|
| 2026.03.09 | ₩41,099 | ₩41,498 | ₩40,776 | ₩41,498 | +0.97% | 2.6천 |
|---|
| 2026.03.06 | ₩40,816 | ₩41,190 | ₩40,789 | ₩41,190 | +0.92% | 1.9천 |
|---|
| 2026.03.05 | ₩41,578 | ₩41,578 | ₩40,723 | ₩41,097 | -1.16% | 2.8천 |
|---|
| 2026.03.04 | ₩41,565 | ₩41,965 | ₩41,565 | ₩41,912 | +0.84% | 9.6천 |
|---|
| 2026.03.03 | ₩42,500 | ₩42,500 | ₩41,404 | ₩41,698 | -1.89% | 1.1만 |
|---|
| 2026.03.02 | ₩41,718 | ₩42,121 | ₩41,718 | ₩42,121 | +0.96% | 900 |
|---|
| 2026.02.27 | ₩41,698 | ₩42,433 | ₩41,698 | ₩42,433 | +1.76% | 2.4천 |
|---|
| 2026.02.26 | ₩41,805 | ₩41,899 | ₩41,431 | ₩41,551 | -0.61% | 4.6천 |
|---|
| 2026.02.25 | ₩42,607 | ₩42,607 | ₩42,134 | ₩42,134 | -1.11% | 2.6천 |
|---|
| 2026.02.24 | ₩42,326 | ₩42,487 | ₩42,324 | ₩42,487 | +0.38% | 5.6천 |
|---|
| 2026.02.23 | ₩42,293 | ₩42,560 | ₩42,238 | ₩42,560 | +0.63% | 5.5천 |
|---|
| 2026.02.20 | ₩42,072 | ₩42,072 | ₩41,758 | ₩41,899 | -0.41% | 1만 |
|---|
| 2026.02.19 | ₩41,992 | ₩42,259 | ₩41,883 | ₩42,259 | +0.64% | 4.8천 |
|---|
| 2026.02.18 | ₩41,912 | ₩42,219 | ₩41,845 | ₩42,219 | +0.73% | 8.1천 |
|---|
| 2026.02.17 | ₩41,792 | ₩41,992 | ₩41,631 | ₩41,784 | -0.02% | 6.8천 |
|---|
| 2026.02.13 | ₩41,498 | ₩41,518 | ₩41,003 | ₩41,019 | -1.15% | 2.8천 |
|---|
| 2026.02.12 | ₩41,164 | ₩41,230 | ₩40,870 | ₩40,923 | -0.58% | 6.8천 |
|---|
| 2026.02.11 | ₩40,669 | ₩41,217 | ₩40,669 | ₩41,217 | +1.35% | 5.7천 |
|---|
| 2026.02.10 | ₩41,524 | ₩41,524 | ₩41,241 | ₩41,241 | -0.68% | 3.8천 |
|---|
| 2026.02.09 | ₩41,618 | ₩41,618 | ₩41,324 | ₩41,355 | -0.63% | 6.7천 |
|---|
| 2026.02.06 | ₩40,783 | ₩41,404 | ₩40,783 | ₩41,404 | +1.52% | 5.8천 |
|---|
| 2026.02.05 | ₩40,824 | ₩40,930 | ₩40,415 | ₩40,415 | -1.00% | 5.3천 |
|---|
| 2026.02.04 | ₩41,431 | ₩41,621 | ₩41,097 | ₩41,475 | +0.11% | 9천 |
|---|
| 2026.02.03 | ₩42,046 | ₩42,433 | ₩41,337 | ₩41,538 | -1.21% | 1.1만 |
|---|
| 2026.02.02 | ₩41,658 | ₩42,253 | ₩41,658 | ₩42,062 | +0.97% | 6.6천 |
|---|
| 2026.01.30 | ₩41,511 | ₩41,901 | ₩41,511 | ₩41,813 | +0.73% | 2.7천 |
|---|
| 2026.01.29 | ₩41,565 | ₩41,725 | ₩41,565 | ₩41,671 | +0.26% | 4.5천 |
|---|
| 2026.01.28 | ₩42,527 | ₩42,607 | ₩41,646 | ₩41,646 | -2.07% | 1.1만 |
|---|
| 2026.01.27 | ₩42,928 | ₩43,202 | ₩42,607 | ₩42,705 | -0.52% | 2.5만 |
|---|
| 2026.01.26 | ₩43,101 | ₩43,329 | ₩43,101 | ₩43,255 | +0.36% | 1.6만 |
|---|
| 2026.01.23 | ₩43,823 | ₩43,823 | ₩43,396 | ₩43,396 | -0.98% | 7.1천 |
|---|
| 2026.01.22 | ₩43,502 | ₩43,702 | ₩43,478 | ₩43,635 | +0.30% | 8천 |
|---|
| 2026.01.21 | ₩42,500 | ₩43,075 | ₩42,314 | ₩43,075 | +1.35% | 6.9천 |
|---|
| 2026.01.20 | ₩41,444 | ₩42,554 | ₩41,444 | ₩42,554 | +2.68% | 4.3천 |
|---|
| 2026.01.16 | ₩42,407 | ₩42,540 | ₩42,052 | ₩42,059 | -0.82% | 7.2천 |
|---|
| 2026.01.15 | ₩42,767 | ₩42,834 | ₩42,493 | ₩42,594 | -0.41% | 1.2만 |
|---|
| 2026.01.14 | ₩42,687 | ₩43,262 | ₩42,634 | ₩43,262 | +1.35% | 8.1천 |
|---|
| 2026.01.13 | ₩42,513 | ₩42,928 | ₩42,404 | ₩42,687 | +0.41% | 1.1만 |
|---|
| 2026.01.12 | ₩42,687 | ₩42,801 | ₩42,297 | ₩42,513 | -0.41% | 1.2만 |
|---|
| 2026.01.09 | ₩43,248 | ₩43,248 | ₩42,620 | ₩42,667 | -1.34% | 3.7천 |
|---|
| 2026.01.08 | ₩43,289 | ₩43,930 | ₩42,233 | ₩43,164 | -0.29% | 1.2만 |
|---|
| 2026.01.07 | ₩43,104 | ₩43,783 | ₩42,781 | ₩43,756 | +1.51% | 2.2만 |
|---|
| 2026.01.06 | ₩41,698 | ₩42,380 | ₩41,698 | ₩42,153 | +1.09% | 5.1천 |
|---|
| 2026.01.05 | ₩41,818 | ₩42,233 | ₩40,963 | ₩41,658 | -0.38% | 1.3만 |
|---|
| 2026.01.02 | ₩42,099 | ₩42,407 | ₩41,686 | ₩41,919 | -0.43% | 1.5만 |
|---|
| 2025.12.31 | ₩42,006 | ₩42,166 | ₩41,899 | ₩42,032 | +0.06% | 1.1만 |
|---|
| 2025.12.30 | ₩42,259 | ₩42,286 | ₩41,945 | ₩41,969 | -0.69% | 1.2만 |
|---|
| 2025.12.29 | ₩43,329 | ₩43,329 | ₩42,286 | ₩42,300 | -2.38% | 1.8만 |
|---|
| 2025.12.26 | ₩42,366 | ₩42,393 | ₩42,300 | ₩42,378 | +0.03% | 2.3천 |
|---|
| 2025.12.24 | ₩42,660 | ₩42,767 | ₩42,540 | ₩42,674 | +0.03% | 1만 |
|---|
| 2025.12.23 | ₩42,433 | ₩42,447 | ₩42,286 | ₩42,380 | -0.13% | 7.4천 |
|---|
| 2025.12.22 | ₩42,075 | ₩42,580 | ₩42,075 | ₩42,580 | +1.20% | 1.1만 |
|---|
| 2025.12.19 | ₩41,565 | ₩41,685 | ₩41,538 | ₩41,655 | +0.22% | 8천 |
|---|
| 2025.12.18 | ₩41,673 | ₩41,673 | ₩41,204 | ₩41,242 | -1.03% | 7천 |
|---|
| 2025.12.17 | ₩41,712 | ₩41,712 | ₩41,230 | ₩41,230 | -1.15% | 9.3천 |
|---|
| 2025.12.16 | ₩42,326 | ₩42,326 | ₩41,431 | ₩41,738 | -1.39% | 1.6만 |
|---|
| 2025.12.15 | ₩42,433 | ₩42,647 | ₩42,221 | ₩42,223 | -0.49% | 1.5만 |
|---|
| 2025.12.12 | ₩42,179 | ₩42,433 | ₩41,865 | ₩42,266 | +0.21% | 2.2만 |
|---|
| 2025.12.11 | ₩41,752 | ₩42,393 | ₩41,752 | ₩42,126 | +0.90% | 2.2만 |
|---|
| 2025.12.10 | ₩41,110 | ₩41,444 | ₩40,976 | ₩41,444 | +0.81% | 5.6천 |
|---|
| 2025.12.09 | ₩41,591 | ₩41,591 | ₩40,978 | ₩40,978 | -1.47% | 1.3천 |
|---|
| 2025.12.08 | ₩41,939 | ₩41,939 | ₩41,645 | ₩41,826 | -0.27% | 5천 |
|---|
| 2025.12.05 | ₩42,741 | ₩42,741 | ₩42,433 | ₩42,460 | -0.66% | 2천 |
|---|
| 2025.12.04 | ₩42,300 | ₩42,674 | ₩42,277 | ₩42,598 | +0.70% | 3.2천 |
|---|
| 2025.12.03 | ₩42,380 | ₩42,767 | ₩42,380 | ₩42,513 | +0.32% | 4.3천 |
|---|
| 2025.12.02 | ₩42,914 | ₩42,914 | ₩42,223 | ₩42,223 | -1.61% | 1.8천 |
|---|
| 2025.12.01 | ₩43,342 | ₩43,342 | ₩42,914 | ₩42,950 | -0.90% | 7.9천 |
|---|
| 2025.11.28 | ₩43,543 | ₩43,756 | ₩43,543 | ₩43,755 | +0.49% | 2.5천 |
|---|
| 2025.11.26 | ₩44,211 | ₩44,211 | ₩43,890 | ₩43,895 | -0.71% | 4.9천 |
|---|
| 2025.11.25 | ₩43,703 | ₩43,984 | ₩43,516 | ₩43,982 | +0.64% | 3.3천 |
|---|
| 2025.11.24 | ₩43,409 | ₩43,569 | ₩43,167 | ₩43,211 | -0.46% | 5.1천 |
|---|
| 2025.11.21 | ₩42,139 | ₩42,941 | ₩42,139 | ₩42,822 | +1.62% | 2.9천 |
|---|
| 2025.11.20 | ₩42,701 | ₩42,701 | ₩41,939 | ₩41,939 | -1.78% | 1.5천 |
|---|
| 2025.11.19 | ₩42,353 | ₩42,357 | ₩41,986 | ₩42,203 | -0.35% | 7.3천 |
|---|
| 2025.11.18 | ₩42,059 | ₩42,433 | ₩42,019 | ₩42,389 | +0.78% | 5천 |
|---|
| 2025.11.17 | ₩41,765 | ₩42,487 | ₩41,765 | ₩42,107 | +0.82% | 4.5천 |
|---|
| 2025.11.14 | ₩42,006 | ₩42,533 | ₩41,793 | ₩41,793 | -0.51% | 5천 |
|---|
| 2025.11.13 | ₩41,591 | ₩41,805 | ₩41,337 | ₩41,478 | -0.27% | 1.6천 |
|---|
| 2025.11.12 | ₩41,311 | ₩41,725 | ₩41,311 | ₩41,535 | +0.54% | 6.2천 |
|---|
| 2025.11.11 | ₩40,255 | ₩41,204 | ₩40,255 | ₩41,144 | +2.21% | 1.8천 |
|---|
| 2025.11.10 | ₩39,987 | ₩40,295 | ₩39,987 | ₩40,141 | +0.38% | 2.1천 |
|---|
| 2025.11.07 | ₩39,453 | ₩39,672 | ₩39,346 | ₩39,672 | +0.56% | 1천 |
|---|
| 2025.11.06 | ₩39,854 | ₩40,081 | ₩39,660 | ₩39,959 | +0.26% | 3.8천 |
|---|
| 2025.11.05 | ₩40,021 | ₩40,188 | ₩39,867 | ₩39,875 | -0.36% | 1.1천 |
|---|
| 2025.11.04 | ₩40,108 | ₩40,415 | ₩40,108 | ₩40,326 | +0.54% | 6천 |
|---|
| 2025.11.03 | ₩40,161 | ₩40,161 | ₩39,719 | ₩40,112 | -0.12% | 4.9천 |
|---|
| 2025.10.31 | ₩39,881 | ₩40,121 | ₩39,881 | ₩40,096 | +0.54% | 1.8천 |
|---|
| 2025.10.30 | ₩40,295 | ₩40,455 | ₩40,169 | ₩40,201 | -0.23% | 1.1만 |
|---|
| 2025.10.29 | ₩40,241 | ₩40,427 | ₩39,919 | ₩39,919 | -0.80% | 1.1천 |
|---|
| 2025.10.28 | ₩40,054 | ₩40,400 | ₩40,054 | ₩40,400 | +0.86% | 5.2천 |
|---|
| 2025.10.27 | ₩40,189 | ₩40,442 | ₩40,148 | ₩40,442 | +0.63% | 5천 |
|---|
| 2025.10.24 | ₩39,987 | ₩40,102 | ₩39,907 | ₩39,907 | -0.20% | 1.8천 |
|---|
| 2025.10.23 | ₩39,684 | ₩39,842 | ₩39,684 | ₩39,842 | +0.40% | 2.6천 |
|---|
| 2025.10.22 | ₩39,827 | ₩39,878 | ₩39,827 | ₩39,862 | +0.09% | 600 |
|---|
| 2025.10.21 | ₩40,014 | ₩41,164 | ₩39,800 | ₩39,800 | -0.53% | 2.3천 |
|---|
| 2025.10.20 | ₩39,858 | ₩39,945 | ₩39,293 | ₩39,945 | +0.22% | 1.2천 |
|---|
| 2025.10.17 | ₩39,399 | ₩39,707 | ₩39,399 | ₩39,627 | +0.58% | 5천 |
|---|
| 2025.10.16 | ₩40,028 | ₩40,134 | ₩39,413 | ₩39,572 | -1.14% | 3.1천 |
|---|
| 2025.10.15 | ₩39,667 | ₩40,041 | ₩39,667 | ₩39,759 | +0.23% | 4.7천 |
|---|
| 2025.10.14 | ₩39,306 | ₩39,774 | ₩39,306 | ₩39,482 | +0.45% | 4.2천 |
|---|
| 2025.10.13 | ₩39,587 | ₩39,787 | ₩39,466 | ₩39,510 | -0.19% | 5.8천 |
|---|
| 2025.10.10 | ₩39,587 | ₩39,587 | ₩39,362 | ₩39,362 | -0.57% | 500 |
|---|