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 | ₩43,119 | ₩43,376 | ₩43,079 | ₩43,376 | +0.59% | 1.5천 |
| 2026.10.08 | ₩43,092 | ₩43,092 | ₩41,850 | ₩42,630 | -1.07% | 4.9천 |
| 2026.10.07 | ₩43,239 | ₩43,767 | ₩43,239 | ₩43,443 | +0.47% | 4.7천 |
| 2026.10.06 | ₩43,467 | ₩43,480 | ₩42,892 | ₩43,243 | -0.51% | 3.6천 |
| 2026.10.05 | ₩43,841 | ₩43,841 | ₩43,716 | ₩43,716 | -0.28% | 2.3천 |
| 2026.10.02 | ₩43,473 | ₩43,473 | ₩43,146 | ₩43,334 | -0.32% | 3.7천 |
| 2026.10.01 | ₩43,620 | ₩43,734 | ₩43,373 | ₩43,373 | -0.57% | 6.8천 |
| 2026.09.30 | ₩44,108 | ₩44,201 | ₩43,747 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,747 |
| -0.82% |
| 3.4천 |
| 2026.09.29 | ₩43,707 | ₩44,001 | ₩43,647 | ₩44,001 | +0.67% | 2.8천 |
|---|
| 2026.09.28 | ₩43,680 | ₩44,268 | ₩43,680 | ₩44,131 | +1.03% | 1.8천 |
|---|
| 2026.09.25 | ₩43,567 | ₩43,908 | ₩43,533 | ₩43,826 | +0.60% | 2.3천 |
|---|
| 2026.09.24 | ₩43,674 | ₩44,041 | ₩43,614 | ₩44,041 | +0.84% | 8.6천 |
|---|
| 2026.09.23 | ₩44,288 | ₩44,288 | ₩43,259 | ₩43,341 | -2.14% | 5.7천 |
|---|
| 2026.09.22 | ₩44,322 | ₩44,495 | ₩44,322 | ₩44,455 | +0.30% | 7.9천 |
|---|
| 2026.09.21 | ₩44,469 | ₩44,469 | ₩44,262 | ₩44,262 | -0.47% | 2.1천 |
|---|
| 2026.09.18 | ₩44,322 | ₩44,322 | ₩44,028 | ₩44,048 | -0.62% | 1.4천 |
|---|
| 2026.09.17 | ₩44,616 | ₩44,616 | ₩44,348 | ₩44,554 | -0.14% | 5.9천 |
|---|
| 2026.09.16 | ₩44,401 | ₩44,549 | ₩44,242 | ₩44,290 | -0.25% | 1.3만 |
|---|
| 2026.09.15 | ₩45,057 | ₩45,057 | ₩43,881 | ₩44,175 | -1.96% | 3.6천 |
|---|
| 2026.09.14 | ₩45,070 | ₩45,123 | ₩44,723 | ₩45,123 | +0.12% | 1.3만 |
|---|
| 2026.09.11 | ₩45,284 | ₩45,284 | ₩44,536 | ₩44,600 | -1.51% | 3.9천 |
|---|
| 2026.09.10 | ₩44,776 | ₩44,776 | ₩44,576 | ₩44,604 | -0.38% | 5.8천 |
|---|
| 2026.09.09 | ₩45,284 | ₩45,284 | ₩44,923 | ₩44,935 | -0.77% | 3.6천 |
|---|
| 2026.09.08 | ₩45,417 | ₩45,491 | ₩45,164 | ₩45,246 | -0.38% | 6.5천 |
|---|
| 2026.09.04 | ₩45,952 | ₩45,952 | ₩45,718 | ₩45,920 | -0.07% | 2.6천 |
|---|
| 2026.09.03 | ₩46,219 | ₩46,339 | ₩46,139 | ₩46,325 | +0.23% | 1.1천 |
|---|
| 2026.09.02 | ₩46,065 | ₩46,287 | ₩45,979 | ₩46,287 | +0.48% | 2.6천 |
|---|
| 2026.09.01 | ₩45,965 | ₩45,992 | ₩45,564 | ₩45,734 | -0.50% | 3.5천 |
|---|
| 2026.08.31 | ₩45,083 | ₩45,765 | ₩45,083 | ₩45,751 | +1.48% | 4.5천 |
|---|
| 2026.08.28 | ₩45,805 | ₩45,805 | ₩45,257 | ₩45,311 | -1.08% | 3.2천 |
|---|
| 2026.08.27 | ₩46,086 | ₩46,099 | ₩45,878 | ₩45,925 | -0.35% | 3.6천 |
|---|
| 2026.08.26 | ₩46,339 | ₩46,339 | ₩46,206 | ₩46,219 | -0.26% | 2.3천 |
|---|
| 2026.08.25 | ₩46,901 | ₩46,901 | ₩46,563 | ₩46,700 | -0.43% | 6.4천 |
|---|
| 2026.08.24 | ₩46,767 | ₩46,767 | ₩46,192 | ₩46,458 | -0.66% | 4.8천 |
|---|
| 2026.08.21 | ₩46,607 | ₩46,954 | ₩46,607 | ₩46,759 | +0.33% | 2.2천 |
|---|
| 2026.08.20 | ₩46,947 | ₩47,114 | ₩46,421 | ₩46,421 | -1.12% | 3천 |
|---|
| 2026.08.19 | ₩46,767 | ₩47,575 | ₩46,767 | ₩47,569 | +1.71% | 3.1천 |
|---|
| 2026.08.18 | ₩45,605 | ₩46,192 | ₩45,605 | ₩46,099 | +1.08% | 5.6천 |
|---|
| 2026.08.17 | ₩45,444 | ₩45,751 | ₩45,444 | ₩45,516 | +0.16% | 3.8천 |
|---|
| 2026.08.14 | ₩45,043 | ₩45,270 | ₩45,043 | ₩45,161 | +0.26% | 2.1천 |
|---|
| 2026.08.13 | ₩45,878 | ₩45,878 | ₩45,511 | ₩45,511 | -0.80% | 5.7천 |
|---|
| 2026.08.12 | ₩45,711 | ₩46,179 | ₩45,711 | ₩46,082 | +0.81% | 2.5천 |
|---|
| 2026.08.11 | ₩46,219 | ₩46,219 | ₩45,984 | ₩45,984 | -0.51% | 1.8천 |
|---|
| 2026.08.10 | ₩45,698 | ₩46,152 | ₩45,698 | ₩46,152 | +0.99% | 5.8천 |
|---|
| 2026.08.07 | ₩45,083 | ₩45,417 | ₩45,063 | ₩45,417 | +0.74% | 7.9천 |
|---|
| 2026.08.06 | ₩44,469 | ₩44,669 | ₩44,335 | ₩44,669 | +0.45% | 8.2천 |
|---|
| 2026.08.05 | ₩43,787 | ₩44,242 | ₩43,587 | ₩43,917 | +0.30% | 4.4천 |
|---|
| 2026.08.04 | ₩43,320 | ₩43,440 | ₩43,039 | ₩43,420 | +0.23% | 4.3천 |
|---|
| 2026.08.03 | ₩43,280 | ₩43,280 | ₩42,932 | ₩43,133 | -0.34% | 5.3천 |
|---|
| 2026.07.31 | ₩43,747 | ₩43,747 | ₩42,839 | ₩43,191 | -1.27% | 2.5천 |
|---|
| 2026.07.30 | ₩43,627 | ₩43,806 | ₩43,627 | ₩43,806 | +0.41% | 700 |
|---|
| 2026.07.29 | ₩44,656 | ₩44,669 | ₩44,362 | ₩44,362 | -0.66% | 4천 |
|---|
| 2026.07.28 | ₩44,736 | ₩44,843 | ₩44,469 | ₩44,653 | -0.19% | 4.8천 |
|---|
| 2026.07.27 | ₩44,482 | ₩44,642 | ₩44,274 | ₩44,274 | -0.47% | 3.1천 |
|---|
| 2026.07.24 | ₩44,322 | ₩44,629 | ₩44,231 | ₩44,231 | -0.20% | 3.3천 |
|---|
| 2026.07.23 | ₩44,081 | ₩44,355 | ₩43,787 | ₩44,192 | +0.25% | 5.4천 |
|---|
| 2026.07.22 | ₩44,014 | ₩44,069 | ₩43,786 | ₩43,786 | -0.52% | 2.2천 |
|---|
| 2026.07.21 | ₩44,104 | ₩44,298 | ₩44,041 | ₩44,298 | +0.44% | 1.9천 |
|---|
| 2026.07.20 | ₩44,482 | ₩44,495 | ₩43,867 | ₩43,867 | -1.38% | 9천 |
|---|
| 2026.07.17 | ₩44,736 | ₩44,749 | ₩44,642 | ₩44,749 | +0.03% | 2.4천 |
|---|
| 2026.07.16 | ₩45,898 | ₩45,898 | ₩44,823 | ₩44,823 | -2.34% | 700 |
|---|
| 2026.07.15 | ₩44,315 | ₩44,656 | ₩44,315 | ₩44,602 | +0.65% | 5.2천 |
|---|
| 2026.07.14 | ₩45,017 | ₩45,017 | ₩44,509 | ₩44,604 | -0.92% | 6.8천 |
|---|
| 2026.07.13 | ₩45,431 | ₩45,431 | ₩44,789 | ₩45,148 | -0.62% | 5.9천 |
|---|
| 2026.07.10 | ₩46,186 | ₩46,186 | ₩45,391 | ₩45,563 | -1.35% | 1.7천 |
|---|
| 2026.07.09 | ₩46,393 | ₩46,727 | ₩46,380 | ₩46,401 | +0.02% | 6.9천 |
|---|
| 2026.07.08 | ₩46,233 | ₩46,466 | ₩46,233 | ₩46,441 | +0.45% | 1.4천 |
|---|
| 2026.07.07 | ₩46,580 | ₩46,720 | ₩46,553 | ₩46,608 | +0.06% | 800 |
|---|
| 2026.07.06 | ₩46,500 | ₩46,500 | ₩45,838 | ₩45,997 | -1.08% | 2.5천 |
|---|
| 2026.07.02 | ₩46,139 | ₩46,513 | ₩46,119 | ₩46,513 | +0.81% | 1.2만 |
|---|
| 2026.07.01 | ₩45,257 | ₩45,471 | ₩45,257 | ₩45,471 | +0.47% | 4.8천 |
|---|
| 2026.06.30 | ₩45,444 | ₩45,471 | ₩45,217 | ₩45,217 | -0.50% | 2.9천 |
|---|
| 2026.06.29 | ₩44,856 | ₩45,204 | ₩44,763 | ₩45,204 | +0.77% | 2.2천 |
|---|
| 2026.06.26 | ₩44,923 | ₩44,923 | ₩44,427 | ₩44,768 | -0.35% | 3.6천 |
|---|
| 2026.06.25 | ₩43,306 | ₩43,720 | ₩43,306 | ₩43,694 | +0.89% | 3.2천 |
|---|
| 2026.06.24 | ₩42,598 | ₩42,772 | ₩42,558 | ₩42,605 | +0.02% | 4.3천 |
|---|
| 2026.06.23 | ₩41,830 | ₩42,197 | ₩41,830 | ₩42,197 | +0.88% | 5.2천 |
|---|
| 2026.06.22 | ₩41,596 | ₩41,709 | ₩41,302 | ₩41,609 | +0.03% | 5.6천 |
|---|
| 2026.06.18 | ₩41,355 | ₩41,355 | ₩41,195 | ₩41,222 | -0.32% | 1.1천 |
|---|
| 2026.06.17 | ₩41,903 | ₩42,090 | ₩41,623 | ₩41,623 | -0.67% | 2.6천 |
|---|
| 2026.06.16 | ₩41,609 | ₩41,830 | ₩41,516 | ₩41,643 | +0.08% | 5.6천 |
|---|
| 2026.06.15 | ₩41,649 | ₩41,756 | ₩41,583 | ₩41,648 | -0.00% | 3.2천 |
|---|
| 2026.06.12 | ₩41,542 | ₩41,839 | ₩41,474 | ₩41,474 | -0.16% | 5.1천 |
|---|
| 2026.06.11 | ₩41,175 | ₩41,877 | ₩41,083 | ₩41,716 | +1.31% | 4.8천 |
|---|
| 2026.06.10 | ₩41,569 | ₩41,649 | ₩40,872 | ₩40,872 | -1.68% | 1.5만 |
|---|
| 2026.06.09 | ₩41,262 | ₩41,453 | ₩41,021 | ₩41,453 | +0.46% | 900 |
|---|
| 2026.06.08 | ₩40,968 | ₩41,075 | ₩40,606 | ₩40,606 | -0.88% | 4.2천 |
|---|
| 2026.06.05 | ₩41,730 | ₩42,117 | ₩40,794 | ₩40,889 | -2.01% | 2.1만 |
|---|
| 2026.06.04 | ₩40,848 | ₩41,583 | ₩40,848 | ₩41,502 | +1.60% | 5.9천 |
|---|
| 2026.06.03 | ₩39,739 | ₩40,367 | ₩39,739 | ₩40,336 | +1.50% | 1.1만 |
|---|
| 2026.06.02 | ₩39,732 | ₩40,086 | ₩39,592 | ₩39,912 | +0.45% | 1.5만 |
|---|
| 2026.06.01 | ₩40,641 | ₩40,641 | ₩40,424 | ₩40,424 | -0.53% | 1.9만 |
|---|
| 2026.05.29 | ₩42,023 | ₩42,157 | ₩40,983 | ₩41,334 | -1.64% | 8.6천 |
|---|
| 2026.05.28 | ₩41,542 | ₩42,023 | ₩41,542 | ₩42,014 | +1.14% | 4.8천 |
|---|
| 2026.05.27 | ₩41,529 | ₩41,556 | ₩41,382 | ₩41,434 | -0.23% | 8.7천 |
|---|
| 2026.05.26 | ₩41,623 | ₩41,623 | ₩41,409 | ₩41,453 | -0.41% | 4.7천 |
|---|
| 2026.05.22 | ₩41,542 | ₩41,569 | ₩41,509 | ₩41,509 | -0.08% | 700 |
|---|
| 2026.05.21 | ₩41,048 | ₩41,422 | ₩40,687 | ₩41,259 | +0.51% | 2.2만 |
|---|
| 2026.05.20 | ₩40,340 | ₩40,814 | ₩40,340 | ₩40,761 | +1.04% | 5.8천 |
|---|
| 2026.05.19 | ₩39,792 | ₩40,306 | ₩39,792 | ₩40,166 | +0.94% | 23만 |
|---|
| 2026.05.18 | ₩39,899 | ₩39,899 | ₩39,482 | ₩39,699 | -0.50% | 7.3천 |
|---|
| 2026.05.15 | ₩40,447 | ₩40,447 | ₩39,939 | ₩40,027 | -1.04% | 1.9천 |
|---|
| 2026.05.14 | ₩40,741 | ₩40,861 | ₩40,714 | ₩40,848 | +0.26% | 2.6천 |
|---|
| 2026.05.13 | ₩40,460 | ₩40,881 | ₩40,460 | ₩40,881 | +1.04% | 500 |
|---|
| 2026.05.12 | ₩39,792 | ₩40,478 | ₩39,792 | ₩40,478 | +1.72% | 3.5천 |
|---|
| 2026.05.11 | ₩39,939 | ₩40,220 | ₩39,445 | ₩39,634 | -0.76% | 4.1천 |
|---|
| 2026.05.08 | ₩40,514 | ₩40,514 | ₩39,888 | ₩39,888 | -1.54% | 3천 |
|---|
| 2026.05.07 | ₩40,233 | ₩40,881 | ₩40,139 | ₩40,618 | +0.96% | 1만 |
|---|
| 2026.05.06 | ₩40,955 | ₩41,382 | ₩40,701 | ₩41,220 | +0.65% | 1.2만 |
|---|
| 2026.05.05 | ₩41,048 | ₩41,048 | ₩40,774 | ₩40,897 | -0.37% | 2.4천 |
|---|
| 2026.05.04 | ₩39,725 | ₩40,721 | ₩39,725 | ₩40,714 | +2.49% | 3.4천 |
|---|
| 2026.05.01 | ₩40,046 | ₩40,193 | ₩39,789 | ₩39,789 | -0.64% | 7.6천 |
|---|
| 2026.04.30 | ₩39,070 | ₩39,859 | ₩39,070 | ₩39,859 | +2.02% | 2.2만 |
|---|
| 2026.04.29 | ₩38,750 | ₩38,750 | ₩38,142 | ₩38,416 | -0.86% | 2.3천 |
|---|
| 2026.04.28 | ₩39,405 | ₩39,405 | ₩39,026 | ₩39,026 | -0.96% | 2.7천 |
|---|
| 2026.04.27 | ₩39,805 | ₩39,805 | ₩39,264 | ₩39,264 | -1.36% | 5.2천 |
|---|
| 2026.04.24 | ₩39,672 | ₩39,672 | ₩39,258 | ₩39,538 | -0.34% | 1.2만 |
|---|
| 2026.04.23 | ₩40,086 | ₩40,086 | ₩39,605 | ₩39,880 | -0.51% | 2.6천 |
|---|
| 2026.04.22 | ₩40,527 | ₩40,527 | ₩40,504 | ₩40,504 | -0.06% | 1.1천 |
|---|
| 2026.04.21 | ₩41,075 | ₩41,075 | ₩40,327 | ₩40,393 | -1.66% | 3.4천 |
|---|
| 2026.04.20 | ₩40,995 | ₩41,195 | ₩40,968 | ₩41,035 | +0.10% | 2.3만 |
|---|
| 2026.04.17 | ₩40,741 | ₩41,126 | ₩40,694 | ₩40,932 | +0.47% | 4.8천 |
|---|
| 2026.04.16 | ₩40,460 | ₩40,460 | ₩40,300 | ₩40,407 | -0.13% | 7.1천 |
|---|
| 2026.04.15 | ₩41,088 | ₩41,088 | ₩40,286 | ₩40,527 | -1.37% | 1.4만 |
|---|
| 2026.04.14 | ₩40,674 | ₩40,861 | ₩40,674 | ₩40,861 | +0.46% | 700 |
|---|
| 2026.04.13 | ₩40,367 | ₩40,367 | ₩39,845 | ₩40,238 | -0.32% | 1.7천 |
|---|
| 2026.04.10 | ₩39,952 | ₩39,952 | ₩39,458 | ₩39,546 | -1.02% | 1.6천 |
|---|
| 2026.04.09 | ₩39,912 | ₩40,193 | ₩39,859 | ₩40,193 | +0.70% | 2.1천 |
|---|
| 2026.04.08 | ₩39,712 | ₩39,996 | ₩39,712 | ₩39,996 | +0.72% | 900 |
|---|
| 2026.04.07 | ₩39,405 | ₩39,405 | ₩38,763 | ₩39,204 | -0.51% | 4.6천 |
|---|
| 2026.04.06 | ₩39,458 | ₩39,592 | ₩39,389 | ₩39,389 | -0.18% | 1천 |
|---|
| 2026.04.02 | ₩39,434 | ₩39,576 | ₩39,244 | ₩39,576 | +0.36% | 1.2만 |
|---|
| 2026.04.01 | ₩39,725 | ₩39,952 | ₩39,485 | ₩39,752 | +0.07% | 1.1만 |
|---|
| 2026.03.31 | ₩38,696 | ₩39,171 | ₩38,670 | ₩39,171 | +1.23% | 2.5천 |
|---|
| 2026.03.30 | ₩36,746 | ₩37,561 | ₩36,746 | ₩37,443 | +1.90% | 2.8천 |
|---|
| 2026.03.27 | ₩38,095 | ₩38,095 | ₩37,120 | ₩37,120 | -2.56% | 1만 |
|---|
| 2026.03.26 | ₩38,549 | ₩38,577 | ₩38,242 | ₩38,242 | -0.80% | 1.5천 |
|---|
| 2026.03.25 | ₩38,322 | ₩38,696 | ₩38,322 | ₩38,496 | +0.45% | 9.3천 |
|---|
| 2026.03.24 | ₩37,895 | ₩38,102 | ₩37,814 | ₩37,908 | +0.04% | 9.3천 |
|---|
| 2026.03.23 | ₩39,471 | ₩39,471 | ₩38,456 | ₩38,483 | -2.51% | 7.3천 |
|---|
| 2026.03.20 | ₩39,164 | ₩39,271 | ₩38,362 | ₩38,496 | -1.71% | 4.6천 |
|---|
| 2026.03.19 | ₩39,017 | ₩39,498 | ₩38,736 | ₩39,498 | +1.23% | 6.1천 |
|---|
| 2026.03.18 | ₩39,338 | ₩39,523 | ₩39,070 | ₩39,070 | -0.68% | 1.6만 |
|---|
| 2026.03.17 | ₩40,420 | ₩40,420 | ₩39,783 | ₩39,783 | -1.58% | 1.5천 |
|---|
| 2026.03.16 | ₩39,992 | ₩40,352 | ₩39,992 | ₩40,352 | +0.90% | 3.1천 |
|---|
| 2026.03.13 | ₩39,658 | ₩39,832 | ₩39,592 | ₩39,685 | +0.07% | 1.4천 |
|---|
| 2026.03.12 | ₩40,420 | ₩40,567 | ₩40,011 | ₩40,011 | -1.01% | 2.3천 |
|---|
| 2026.03.11 | ₩41,035 | ₩41,047 | ₩40,634 | ₩40,754 | -0.68% | 7.1천 |
|---|
| 2026.03.10 | ₩41,569 | ₩41,656 | ₩41,302 | ₩41,329 | -0.58% | 4.4천 |
|---|
| 2026.03.09 | ₩41,091 | ₩41,489 | ₩40,767 | ₩41,489 | +0.97% | 2.6천 |
|---|
| 2026.03.06 | ₩40,808 | ₩41,182 | ₩40,781 | ₩41,182 | +0.92% | 1.9천 |
|---|
| 2026.03.05 | ₩41,569 | ₩41,569 | ₩40,714 | ₩41,088 | -1.16% | 2.8천 |
|---|
| 2026.03.04 | ₩41,556 | ₩41,957 | ₩41,556 | ₩41,903 | +0.84% | 9.6천 |
|---|
| 2026.03.03 | ₩42,491 | ₩42,491 | ₩41,395 | ₩41,689 | -1.89% | 1.1만 |
|---|
| 2026.03.02 | ₩41,709 | ₩42,112 | ₩41,709 | ₩42,112 | +0.96% | 900 |
|---|
| 2026.02.27 | ₩41,689 | ₩42,424 | ₩41,689 | ₩42,424 | +1.76% | 2.4천 |
|---|
| 2026.02.26 | ₩41,796 | ₩41,890 | ₩41,422 | ₩41,542 | -0.61% | 4.6천 |
|---|
| 2026.02.25 | ₩42,598 | ₩42,598 | ₩42,125 | ₩42,125 | -1.11% | 2.6천 |
|---|
| 2026.02.24 | ₩42,317 | ₩42,478 | ₩42,315 | ₩42,478 | +0.38% | 5.6천 |
|---|
| 2026.02.23 | ₩42,284 | ₩42,551 | ₩42,229 | ₩42,551 | +0.63% | 5.5천 |
|---|
| 2026.02.20 | ₩42,064 | ₩42,064 | ₩41,750 | ₩41,890 | -0.41% | 1만 |
|---|
| 2026.02.19 | ₩41,983 | ₩42,251 | ₩41,874 | ₩42,251 | +0.64% | 4.8천 |
|---|
| 2026.02.18 | ₩41,903 | ₩42,211 | ₩41,836 | ₩42,211 | +0.73% | 8.1천 |
|---|
| 2026.02.17 | ₩41,783 | ₩41,983 | ₩41,623 | ₩41,775 | -0.02% | 6.8천 |
|---|
| 2026.02.13 | ₩41,489 | ₩41,509 | ₩40,995 | ₩41,011 | -1.15% | 2.8천 |
|---|
| 2026.02.12 | ₩41,155 | ₩41,222 | ₩40,861 | ₩40,914 | -0.58% | 6.8천 |
|---|
| 2026.02.11 | ₩40,661 | ₩41,208 | ₩40,661 | ₩41,208 | +1.35% | 5.7천 |
|---|
| 2026.02.10 | ₩41,516 | ₩41,516 | ₩41,232 | ₩41,232 | -0.68% | 3.8천 |
|---|
| 2026.02.09 | ₩41,609 | ₩41,609 | ₩41,315 | ₩41,346 | -0.63% | 6.7천 |
|---|
| 2026.02.06 | ₩40,774 | ₩41,395 | ₩40,774 | ₩41,395 | +1.52% | 5.8천 |
|---|
| 2026.02.05 | ₩40,816 | ₩40,921 | ₩40,407 | ₩40,407 | -1.00% | 5.3천 |
|---|
| 2026.02.04 | ₩41,422 | ₩41,612 | ₩41,088 | ₩41,466 | +0.11% | 9천 |
|---|
| 2026.02.03 | ₩42,037 | ₩42,424 | ₩41,329 | ₩41,529 | -1.21% | 1.1만 |
|---|
| 2026.02.02 | ₩41,649 | ₩42,244 | ₩41,649 | ₩42,053 | +0.97% | 6.6천 |
|---|
| 2026.01.30 | ₩41,502 | ₩41,893 | ₩41,502 | ₩41,804 | +0.73% | 2.7천 |
|---|
| 2026.01.29 | ₩41,556 | ₩41,716 | ₩41,556 | ₩41,663 | +0.26% | 4.5천 |
|---|
| 2026.01.28 | ₩42,518 | ₩42,598 | ₩41,637 | ₩41,637 | -2.07% | 1.1만 |
|---|
| 2026.01.27 | ₩42,919 | ₩43,193 | ₩42,598 | ₩42,696 | -0.52% | 2.5만 |
|---|
| 2026.01.26 | ₩43,092 | ₩43,320 | ₩43,092 | ₩43,246 | +0.36% | 1.6만 |
|---|
| 2026.01.23 | ₩43,814 | ₩43,814 | ₩43,386 | ₩43,386 | -0.98% | 7.1천 |
|---|
| 2026.01.22 | ₩43,493 | ₩43,692 | ₩43,469 | ₩43,626 | +0.30% | 8천 |
|---|
| 2026.01.21 | ₩42,491 | ₩43,066 | ₩42,305 | ₩43,066 | +1.35% | 6.9천 |
|---|
| 2026.01.20 | ₩41,436 | ₩42,545 | ₩41,436 | ₩42,545 | +2.68% | 4.3천 |
|---|
| 2026.01.16 | ₩42,398 | ₩42,531 | ₩42,044 | ₩42,050 | -0.82% | 7.2천 |
|---|
| 2026.01.15 | ₩42,758 | ₩42,825 | ₩42,484 | ₩42,585 | -0.41% | 1.2만 |
|---|
| 2026.01.14 | ₩42,678 | ₩43,253 | ₩42,625 | ₩43,253 | +1.35% | 8.1천 |
|---|
| 2026.01.13 | ₩42,505 | ₩42,919 | ₩42,395 | ₩42,678 | +0.41% | 1.1만 |
|---|
| 2026.01.12 | ₩42,678 | ₩42,792 | ₩42,288 | ₩42,505 | -0.41% | 1.2만 |
|---|
| 2026.01.09 | ₩43,239 | ₩43,239 | ₩42,611 | ₩42,658 | -1.34% | 3.7천 |
|---|
| 2026.01.08 | ₩43,280 | ₩43,921 | ₩42,224 | ₩43,155 | -0.29% | 1.2만 |
|---|
| 2026.01.07 | ₩43,095 | ₩43,774 | ₩42,772 | ₩43,747 | +1.51% | 2.2만 |
|---|
| 2026.01.06 | ₩41,689 | ₩42,371 | ₩41,689 | ₩42,144 | +1.09% | 5.1천 |
|---|
| 2026.01.05 | ₩41,810 | ₩42,224 | ₩40,955 | ₩41,649 | -0.38% | 1.3만 |
|---|
| 2026.01.02 | ₩42,090 | ₩42,398 | ₩41,677 | ₩41,910 | -0.43% | 1.5만 |
|---|
| 2025.12.31 | ₩41,997 | ₩42,157 | ₩41,890 | ₩42,023 | +0.06% | 1.1만 |
|---|
| 2025.12.30 | ₩42,251 | ₩42,277 | ₩41,937 | ₩41,961 | -0.69% | 1.2만 |
|---|
| 2025.12.29 | ₩43,320 | ₩43,320 | ₩42,277 | ₩42,291 | -2.38% | 1.8만 |
|---|
| 2025.12.26 | ₩42,358 | ₩42,384 | ₩42,291 | ₩42,370 | +0.03% | 2.3천 |
|---|
| 2025.12.24 | ₩42,652 | ₩42,758 | ₩42,531 | ₩42,665 | +0.03% | 1만 |
|---|
| 2025.12.23 | ₩42,424 | ₩42,438 | ₩42,277 | ₩42,371 | -0.13% | 7.4천 |
|---|
| 2025.12.22 | ₩42,066 | ₩42,571 | ₩42,066 | ₩42,571 | +1.20% | 1.1만 |
|---|
| 2025.12.19 | ₩41,556 | ₩41,676 | ₩41,529 | ₩41,647 | +0.22% | 8천 |
|---|
| 2025.12.18 | ₩41,664 | ₩41,664 | ₩41,195 | ₩41,234 | -1.03% | 7천 |
|---|
| 2025.12.17 | ₩41,703 | ₩41,703 | ₩41,222 | ₩41,222 | -1.15% | 9.3천 |
|---|
| 2025.12.16 | ₩42,317 | ₩42,317 | ₩41,422 | ₩41,730 | -1.39% | 1.6만 |
|---|
| 2025.12.15 | ₩42,424 | ₩42,638 | ₩42,212 | ₩42,215 | -0.49% | 1.5만 |
|---|
| 2025.12.12 | ₩42,170 | ₩42,424 | ₩41,856 | ₩42,257 | +0.21% | 2.2만 |
|---|
| 2025.12.11 | ₩41,743 | ₩42,384 | ₩41,743 | ₩42,117 | +0.90% | 2.2만 |
|---|
| 2025.12.10 | ₩41,102 | ₩41,436 | ₩40,968 | ₩41,436 | +0.81% | 5.6천 |
|---|
| 2025.12.09 | ₩41,583 | ₩41,583 | ₩40,969 | ₩40,969 | -1.47% | 1.3천 |
|---|
| 2025.12.08 | ₩41,930 | ₩41,930 | ₩41,636 | ₩41,818 | -0.27% | 5천 |
|---|
| 2025.12.05 | ₩42,732 | ₩42,732 | ₩42,424 | ₩42,451 | -0.66% | 2천 |
|---|
| 2025.12.04 | ₩42,291 | ₩42,665 | ₩42,268 | ₩42,589 | +0.70% | 3.2천 |
|---|
| 2025.12.03 | ₩42,371 | ₩42,758 | ₩42,371 | ₩42,505 | +0.32% | 4.3천 |
|---|
| 2025.12.02 | ₩42,905 | ₩42,905 | ₩42,215 | ₩42,215 | -1.61% | 1.8천 |
|---|
| 2025.12.01 | ₩43,333 | ₩43,333 | ₩42,905 | ₩42,941 | -0.90% | 7.9천 |
|---|
| 2025.11.28 | ₩43,533 | ₩43,747 | ₩43,533 | ₩43,746 | +0.49% | 2.5천 |
|---|
| 2025.11.26 | ₩44,201 | ₩44,201 | ₩43,881 | ₩43,886 | -0.71% | 4.9천 |
|---|
| 2025.11.25 | ₩43,694 | ₩43,974 | ₩43,507 | ₩43,973 | +0.64% | 3.3천 |
|---|
| 2025.11.24 | ₩43,400 | ₩43,560 | ₩43,158 | ₩43,202 | -0.46% | 5.1천 |
|---|
| 2025.11.21 | ₩42,130 | ₩42,932 | ₩42,130 | ₩42,813 | +1.62% | 2.9천 |
|---|
| 2025.11.20 | ₩42,692 | ₩42,692 | ₩41,930 | ₩41,930 | -1.78% | 1.5천 |
|---|
| 2025.11.19 | ₩42,344 | ₩42,348 | ₩41,977 | ₩42,195 | -0.35% | 7.3천 |
|---|
| 2025.11.18 | ₩42,050 | ₩42,424 | ₩42,010 | ₩42,380 | +0.78% | 5천 |
|---|
| 2025.11.17 | ₩41,756 | ₩42,478 | ₩41,756 | ₩42,098 | +0.82% | 4.5천 |
|---|
| 2025.11.14 | ₩41,997 | ₩42,525 | ₩41,784 | ₩41,784 | -0.51% | 5천 |
|---|
| 2025.11.13 | ₩41,583 | ₩41,796 | ₩41,329 | ₩41,469 | -0.27% | 1.6천 |
|---|
| 2025.11.12 | ₩41,302 | ₩41,716 | ₩41,302 | ₩41,526 | +0.54% | 6.2천 |
|---|
| 2025.11.11 | ₩40,246 | ₩41,195 | ₩40,246 | ₩41,135 | +2.21% | 1.8천 |
|---|
| 2025.11.10 | ₩39,979 | ₩40,286 | ₩39,979 | ₩40,133 | +0.38% | 2.1천 |
|---|
| 2025.11.07 | ₩39,445 | ₩39,664 | ₩39,338 | ₩39,664 | +0.56% | 1천 |
|---|
| 2025.11.06 | ₩39,845 | ₩40,073 | ₩39,652 | ₩39,951 | +0.26% | 3.8천 |
|---|
| 2025.11.05 | ₩40,013 | ₩40,180 | ₩39,859 | ₩39,867 | -0.36% | 1.1천 |
|---|
| 2025.11.04 | ₩40,099 | ₩40,407 | ₩40,099 | ₩40,317 | +0.54% | 6천 |
|---|
| 2025.11.03 | ₩40,153 | ₩40,153 | ₩39,711 | ₩40,103 | -0.12% | 4.9천 |
|---|
| 2025.10.31 | ₩39,872 | ₩40,113 | ₩39,872 | ₩40,087 | +0.54% | 1.8천 |
|---|
| 2025.10.30 | ₩40,286 | ₩40,447 | ₩40,161 | ₩40,193 | -0.23% | 1.1만 |
|---|
| 2025.10.29 | ₩40,233 | ₩40,419 | ₩39,911 | ₩39,911 | -0.80% | 1.1천 |
|---|
| 2025.10.28 | ₩40,046 | ₩40,392 | ₩40,046 | ₩40,392 | +0.86% | 5.2천 |
|---|
| 2025.10.27 | ₩40,181 | ₩40,433 | ₩40,139 | ₩40,433 | +0.63% | 5천 |
|---|
| 2025.10.24 | ₩39,979 | ₩40,094 | ₩39,899 | ₩39,899 | -0.20% | 1.8천 |
|---|
| 2025.10.23 | ₩39,676 | ₩39,833 | ₩39,676 | ₩39,833 | +0.40% | 2.6천 |
|---|
| 2025.10.22 | ₩39,819 | ₩39,870 | ₩39,819 | ₩39,854 | +0.09% | 600 |
|---|
| 2025.10.21 | ₩40,006 | ₩41,155 | ₩39,792 | ₩39,792 | -0.53% | 2.3천 |
|---|
| 2025.10.20 | ₩39,849 | ₩39,936 | ₩39,284 | ₩39,936 | +0.22% | 1.2천 |
|---|
| 2025.10.17 | ₩39,391 | ₩39,699 | ₩39,391 | ₩39,618 | +0.58% | 5천 |
|---|
| 2025.10.16 | ₩40,019 | ₩40,126 | ₩39,405 | ₩39,564 | -1.14% | 3.1천 |
|---|
| 2025.10.15 | ₩39,658 | ₩40,033 | ₩39,658 | ₩39,751 | +0.23% | 4.7천 |
|---|
| 2025.10.14 | ₩39,298 | ₩39,765 | ₩39,298 | ₩39,474 | +0.45% | 4.2천 |
|---|
| 2025.10.13 | ₩39,578 | ₩39,779 | ₩39,458 | ₩39,502 | -0.19% | 5.8천 |
|---|
| 2025.10.10 | ₩39,578 | ₩39,578 | ₩39,354 | ₩39,354 | -0.57% | 500 |
|---|