시장 데이터를 불러오는 중
전체 종목
Harbor International Compounders ETF 과거 주가
Harbor International Compounders ETF · OSEA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Harbor International Compounders ETF · OSEA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,544 | ₩39,678 | ₩39,464 | ₩39,665 | +0.30% | 2.7만 |
| 2026.10.08 | ₩39,115 | ₩39,289 | ₩38,914 | ₩39,051 | -0.16% | 6.9만 |
| 2026.10.07 | ₩39,048 | ₩39,208 | ₩38,981 | ₩39,115 | +0.17% | 3.2만 |
| 2026.10.06 | ₩39,742 | ₩39,742 | ₩39,477 | ₩39,504 | -0.60% | 1.3만 |
| 2026.10.05 | ₩39,182 | ₩39,531 | ₩39,182 | ₩39,465 | +0.72% | 3만 |
| 2026.10.02 | ₩39,276 | ₩39,359 | ₩39,135 | ₩39,253 | -0.06% | 2.4만 |
| 2026.10.01 | ₩39,376 | ₩39,376 | ₩38,807 | ₩39,008 | -0.94% | 6.5만 |
| 2026.09.30 | ₩39,410 | ₩39,410 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,209 |
| -0.51% |
| 5.2만 |
| 2026.09.29 | ₩39,370 | ₩39,452 | ₩39,182 | ₩39,378 | +0.02% | 5.7만 |
|---|
| 2026.09.28 | ₩39,370 | ₩39,557 | ₩39,222 | ₩39,442 | +0.18% | 20.2만 |
|---|
| 2026.09.25 | ₩39,517 | ₩39,638 | ₩39,370 | ₩39,557 | +0.10% | 4.7만 |
|---|
| 2026.09.24 | ₩39,383 | ₩39,477 | ₩39,169 | ₩39,393 | +0.02% | 3.9만 |
|---|
| 2026.09.23 | ₩39,732 | ₩39,732 | ₩39,356 | ₩39,437 | -0.74% | 4.1만 |
|---|
| 2026.09.22 | ₩39,986 | ₩40,060 | ₩39,758 | ₩40,000 | +0.03% | 21만 |
|---|
| 2026.09.21 | ₩39,732 | ₩39,919 | ₩39,678 | ₩39,858 | +0.32% | 19.2만 |
|---|
| 2026.09.18 | ₩39,263 | ₩39,423 | ₩39,075 | ₩39,281 | +0.05% | 9.1만 |
|---|
| 2026.09.17 | ₩39,490 | ₩39,551 | ₩39,330 | ₩39,410 | -0.20% | 6.2만 |
|---|
| 2026.09.16 | ₩39,276 | ₩39,276 | ₩38,767 | ₩38,928 | -0.89% | 11.5만 |
|---|
| 2026.09.15 | ₩39,397 | ₩39,397 | ₩38,995 | ₩39,155 | -0.61% | 38.6만 |
|---|
| 2026.09.14 | ₩39,397 | ₩39,785 | ₩39,383 | ₩39,571 | +0.44% | 3.1만 |
|---|
| 2026.09.11 | ₩39,892 | ₩39,919 | ₩39,624 | ₩39,691 | -0.50% | 8.7만 |
|---|
| 2026.09.10 | ₩39,557 | ₩39,718 | ₩39,464 | ₩39,532 | -0.06% | 42.8만 |
|---|
| 2026.09.09 | ₩40,201 | ₩40,227 | ₩39,745 | ₩39,772 | -1.07% | 52.3만 |
|---|
| 2026.09.08 | ₩40,737 | ₩40,757 | ₩40,388 | ₩40,388 | -0.86% | 1.6만 |
|---|
| 2026.09.04 | ₩40,549 | ₩40,804 | ₩40,549 | ₩40,629 | +0.20% | 5.3만 |
|---|
| 2026.09.03 | ₩40,656 | ₩40,696 | ₩40,321 | ₩40,576 | -0.20% | 9.9만 |
|---|
| 2026.09.02 | ₩40,335 | ₩40,549 | ₩39,048 | ₩40,428 | +0.23% | 7.7만 |
|---|
| 2026.09.01 | ₩40,670 | ₩40,723 | ₩40,348 | ₩40,428 | -0.59% | 14.1만 |
|---|
| 2026.08.31 | ₩41,045 | ₩41,155 | ₩40,871 | ₩40,871 | -0.42% | 3.4만 |
|---|
| 2026.08.28 | ₩41,313 | ₩41,490 | ₩41,125 | ₩41,236 | -0.18% | 22.5만 |
|---|
| 2026.08.27 | ₩41,165 | ₩41,356 | ₩41,070 | ₩41,172 | +0.02% | 4.3만 |
|---|
| 2026.08.26 | ₩41,366 | ₩41,567 | ₩41,085 | ₩41,273 | -0.23% | 39.4만 |
|---|
| 2026.08.25 | ₩41,326 | ₩41,547 | ₩41,326 | ₩41,420 | +0.23% | 5.6만 |
|---|
| 2026.08.24 | ₩41,181 | ₩41,366 | ₩41,172 | ₩41,299 | +0.29% | 1.9만 |
|---|
| 2026.08.21 | ₩41,407 | ₩41,621 | ₩41,373 | ₩41,515 | +0.26% | 3.6만 |
|---|
| 2026.08.20 | ₩41,098 | ₩41,186 | ₩40,737 | ₩41,098 | 0.00% | 9.4만 |
|---|
| 2026.08.19 | ₩41,058 | ₩41,313 | ₩40,964 | ₩41,210 | +0.37% | 6.2만 |
|---|
| 2026.08.18 | ₩41,018 | ₩41,018 | ₩40,857 | ₩40,959 | -0.14% | 5.6만 |
|---|
| 2026.08.17 | ₩41,460 | ₩41,460 | ₩41,163 | ₩41,259 | -0.48% | 6.1만 |
|---|
| 2026.08.14 | ₩41,527 | ₩41,581 | ₩41,219 | ₩41,373 | -0.37% | 7.8만 |
|---|
| 2026.08.13 | ₩41,366 | ₩41,527 | ₩41,299 | ₩41,454 | +0.21% | 145만 |
|---|
| 2026.08.12 | ₩41,541 | ₩41,608 | ₩41,246 | ₩41,299 | -0.58% | 3.5만 |
|---|
| 2026.08.11 | ₩41,567 | ₩41,688 | ₩41,366 | ₩41,494 | -0.18% | 3.5만 |
|---|
| 2026.08.10 | ₩41,500 | ₩41,634 | ₩41,400 | ₩41,471 | -0.07% | 3.3만 |
|---|
| 2026.08.07 | ₩41,541 | ₩41,648 | ₩41,447 | ₩41,594 | +0.13% | 3.2만 |
|---|
| 2026.08.06 | ₩41,353 | ₩41,353 | ₩41,152 | ₩41,212 | -0.34% | 5만 |
|---|
| 2026.08.05 | ₩41,902 | ₩41,902 | ₩41,621 | ₩41,728 | -0.42% | 4.5만 |
|---|
| 2026.08.04 | ₩41,353 | ₩41,768 | ₩41,353 | ₩41,567 | +0.52% | 4.8만 |
|---|
| 2026.08.03 | ₩40,884 | ₩41,031 | ₩40,830 | ₩40,938 | +0.13% | 5.6만 |
|---|
| 2026.07.31 | ₩40,804 | ₩41,112 | ₩40,449 | ₩40,817 | +0.03% | 5.1만 |
|---|
| 2026.07.30 | ₩40,683 | ₩41,139 | ₩40,683 | ₩40,998 | +0.77% | 5.9만 |
|---|
| 2026.07.29 | ₩40,201 | ₩40,569 | ₩39,979 | ₩40,107 | -0.23% | 18만 |
|---|
| 2026.07.28 | ₩39,598 | ₩40,131 | ₩39,598 | ₩40,092 | +1.25% | 2.2만 |
|---|
| 2026.07.27 | ₩39,986 | ₩39,986 | ₩39,624 | ₩39,732 | -0.64% | 2.1만 |
|---|
| 2026.07.24 | ₩39,531 | ₩39,745 | ₩39,410 | ₩39,517 | -0.03% | 6.2만 |
|---|
| 2026.07.23 | ₩39,356 | ₩39,366 | ₩39,155 | ₩39,229 | -0.32% | 2.6만 |
|---|
| 2026.07.22 | ₩39,825 | ₩39,986 | ₩39,772 | ₩39,852 | +0.07% | 3.4만 |
|---|
| 2026.07.21 | ₩39,772 | ₩39,986 | ₩39,611 | ₩39,904 | +0.33% | 3.3만 |
|---|
| 2026.07.20 | ₩39,665 | ₩39,892 | ₩39,560 | ₩39,560 | -0.26% | 4.9만 |
|---|
| 2026.07.17 | ₩39,745 | ₩39,973 | ₩39,732 | ₩39,732 | -0.03% | 3만 |
|---|
| 2026.07.16 | ₩39,825 | ₩40,187 | ₩39,825 | ₩40,080 | +0.64% | 3만 |
|---|
| 2026.07.15 | ₩40,120 | ₩40,348 | ₩39,973 | ₩40,171 | +0.13% | 3.6만 |
|---|
| 2026.07.14 | ₩39,898 | ₩40,080 | ₩39,745 | ₩39,758 | -0.35% | 2.8만 |
|---|
| 2026.07.13 | ₩39,946 | ₩40,064 | ₩39,651 | ₩39,691 | -0.64% | 4.7만 |
|---|
| 2026.07.10 | ₩40,053 | ₩40,254 | ₩40,013 | ₩40,107 | +0.13% | 3만 |
|---|
| 2026.07.09 | ₩40,187 | ₩40,308 | ₩40,026 | ₩40,268 | +0.20% | 5.8만 |
|---|
| 2026.07.08 | ₩40,080 | ₩40,201 | ₩39,852 | ₩40,093 | +0.03% | 4만 |
|---|
| 2026.07.07 | ₩40,897 | ₩41,045 | ₩40,442 | ₩40,482 | -1.02% | 3.8만 |
|---|
| 2026.07.06 | ₩40,683 | ₩41,031 | ₩40,683 | ₩40,985 | +0.74% | 1.8만 |
|---|
| 2026.07.02 | ₩40,603 | ₩40,897 | ₩40,442 | ₩40,616 | +0.03% | 8.3만 |
|---|
| 2026.07.01 | ₩40,469 | ₩40,603 | ₩40,241 | ₩40,388 | -0.20% | 20만 |
|---|
| 2026.06.30 | ₩40,388 | ₩40,924 | ₩40,388 | ₩40,924 | +1.33% | 6.1만 |
|---|
| 2026.06.29 | ₩40,194 | ₩40,549 | ₩40,194 | ₩40,474 | +0.70% | 3.2만 |
|---|
| 2026.06.26 | ₩39,624 | ₩40,073 | ₩39,624 | ₩39,986 | +0.91% | 5.7만 |
|---|
| 2026.06.25 | ₩40,375 | ₩40,562 | ₩39,919 | ₩39,946 | -1.06% | 11.8만 |
|---|
| 2026.06.24 | ₩39,839 | ₩40,375 | ₩39,839 | ₩40,067 | +0.57% | 22.1만 |
|---|
| 2026.06.23 | ₩39,966 | ₩40,335 | ₩39,866 | ₩39,892 | -0.18% | 9.1만 |
|---|
| 2026.06.22 | ₩40,924 | ₩40,924 | ₩40,670 | ₩40,804 | -0.29% | 1.5만 |
|---|
| 2026.06.18 | ₩40,817 | ₩41,072 | ₩40,723 | ₩40,857 | +0.10% | 15.1만 |
|---|
| 2026.06.17 | ₩41,098 | ₩41,433 | ₩40,643 | ₩40,666 | -1.05% | 4만 |
|---|
| 2026.06.16 | ₩41,031 | ₩41,139 | ₩40,774 | ₩40,884 | -0.36% | 3.6만 |
|---|
| 2026.06.15 | ₩41,038 | ₩41,112 | ₩40,885 | ₩40,978 | -0.15% | 1.6만 |
|---|
| 2026.06.12 | ₩40,482 | ₩40,616 | ₩40,268 | ₩40,489 | +0.02% | 2.4만 |
|---|
| 2026.06.11 | ₩39,758 | ₩40,495 | ₩39,544 | ₩40,482 | +1.82% | 7.1만 |
|---|
| 2026.06.10 | ₩39,758 | ₩40,214 | ₩39,450 | ₩39,544 | -0.54% | 4.9만 |
|---|
| 2026.06.09 | ₩40,495 | ₩40,589 | ₩39,504 | ₩40,214 | -0.69% | 3.1만 |
|---|
| 2026.06.08 | ₩40,080 | ₩40,469 | ₩39,953 | ₩39,961 | -0.30% | 1.1만 |
|---|
| 2026.06.05 | ₩40,629 | ₩40,830 | ₩39,745 | ₩39,911 | -1.77% | 2.7만 |
|---|
| 2026.06.04 | ₩40,857 | ₩41,045 | ₩40,761 | ₩40,958 | +0.25% | 3만 |
|---|
| 2026.06.03 | ₩41,005 | ₩41,058 | ₩40,777 | ₩40,857 | -0.36% | 5.9만 |
|---|
| 2026.06.02 | ₩41,179 | ₩41,246 | ₩40,964 | ₩41,219 | +0.10% | 4.4만 |
|---|
| 2026.06.01 | ₩40,656 | ₩41,072 | ₩40,629 | ₩40,951 | +0.73% | 9.2만 |
|---|
| 2026.05.29 | ₩40,871 | ₩41,125 | ₩40,830 | ₩40,830 | -0.10% | 4.6만 |
|---|
| 2026.05.28 | ₩40,670 | ₩40,993 | ₩40,549 | ₩40,857 | +0.46% | 2.4만 |
|---|
| 2026.05.27 | ₩40,857 | ₩40,951 | ₩40,643 | ₩40,857 | 0.00% | 4.4만 |
|---|
| 2026.05.26 | ₩40,690 | ₩40,723 | ₩40,503 | ₩40,536 | -0.38% | 2.3만 |
|---|
| 2026.05.22 | ₩40,737 | ₩40,817 | ₩40,450 | ₩40,656 | -0.20% | 4.6만 |
|---|
| 2026.05.21 | ₩40,040 | ₩40,869 | ₩40,040 | ₩40,784 | +1.86% | 4.2만 |
|---|
| 2026.05.20 | ₩39,959 | ₩40,536 | ₩39,773 | ₩40,536 | +1.44% | 4.4만 |
|---|
| 2026.05.19 | ₩40,000 | ₩40,026 | ₩39,819 | ₩39,892 | -0.27% | 5.1만 |
|---|
| 2026.05.18 | ₩40,227 | ₩40,321 | ₩39,973 | ₩40,219 | -0.02% | 2.8만 |
|---|
| 2026.05.15 | ₩40,040 | ₩40,120 | ₩39,799 | ₩39,919 | -0.30% | 5.9만 |
|---|
| 2026.05.14 | ₩40,670 | ₩40,924 | ₩40,670 | ₩40,759 | +0.22% | 2.1만 |
|---|
| 2026.05.13 | ₩40,375 | ₩40,735 | ₩40,308 | ₩40,710 | +0.83% | 4.6만 |
|---|
| 2026.05.12 | ₩40,415 | ₩40,616 | ₩40,174 | ₩40,522 | +0.27% | 4.8만 |
|---|
| 2026.05.11 | ₩40,911 | ₩40,991 | ₩40,763 | ₩40,853 | -0.14% | 3.1만 |
|---|
| 2026.05.08 | ₩41,407 | ₩41,407 | ₩41,018 | ₩41,211 | -0.47% | 3만 |
|---|
| 2026.05.07 | ₩41,795 | ₩41,795 | ₩41,139 | ₩41,188 | -1.45% | 4.3만 |
|---|
| 2026.05.06 | ₩41,608 | ₩42,130 | ₩41,608 | ₩42,130 | +1.26% | 8.3만 |
|---|
| 2026.05.05 | ₩40,790 | ₩40,951 | ₩40,589 | ₩40,844 | +0.13% | 3.6만 |
|---|
| 2026.05.04 | ₩40,670 | ₩40,790 | ₩40,281 | ₩40,430 | -0.59% | 3.5만 |
|---|
| 2026.05.01 | ₩40,844 | ₩41,199 | ₩40,844 | ₩40,970 | +0.31% | 2.3만 |
|---|
| 2026.04.30 | ₩40,588 | ₩41,058 | ₩40,428 | ₩41,011 | +1.04% | 2.2만 |
|---|
| 2026.04.29 | ₩40,455 | ₩40,469 | ₩40,174 | ₩40,260 | -0.48% | 3.2만 |
|---|
| 2026.04.28 | ₩40,763 | ₩40,871 | ₩40,562 | ₩40,730 | -0.08% | 9.4천 |
|---|
| 2026.04.27 | ₩41,393 | ₩41,393 | ₩41,192 | ₩41,244 | -0.36% | 2.6만 |
|---|
| 2026.04.24 | ₩41,045 | ₩41,321 | ₩40,911 | ₩41,265 | +0.54% | 6.5천 |
|---|
| 2026.04.23 | ₩41,018 | ₩41,125 | ₩40,256 | ₩40,708 | -0.75% | 3.3만 |
|---|
| 2026.04.22 | ₩41,005 | ₩41,140 | ₩40,911 | ₩41,045 | +0.10% | 6.3만 |
|---|
| 2026.04.21 | ₩41,353 | ₩41,373 | ₩40,777 | ₩40,830 | -1.26% | 3.1만 |
|---|
| 2026.04.20 | ₩41,407 | ₩41,527 | ₩41,179 | ₩41,405 | -0.00% | 2.3만 |
|---|
| 2026.04.17 | ₩41,688 | ₩41,793 | ₩41,420 | ₩41,534 | -0.37% | 2만 |
|---|
| 2026.04.16 | ₩41,273 | ₩41,273 | ₩40,857 | ₩41,045 | -0.55% | 7.5만 |
|---|
| 2026.04.15 | ₩41,219 | ₩41,232 | ₩40,938 | ₩41,112 | -0.26% | 5.8만 |
|---|
| 2026.04.14 | ₩41,098 | ₩41,353 | ₩41,098 | ₩41,259 | +0.39% | 2.5만 |
|---|
| 2026.04.13 | ₩40,576 | ₩41,085 | ₩40,536 | ₩41,031 | +1.12% | 1.4만 |
|---|
| 2026.04.10 | ₩41,192 | ₩41,192 | ₩40,784 | ₩40,938 | -0.62% | 1만 |
|---|
| 2026.04.09 | ₩40,589 | ₩40,817 | ₩40,201 | ₩40,737 | +0.36% | 4.3만 |
|---|
| 2026.04.08 | ₩41,112 | ₩41,112 | ₩40,549 | ₩40,790 | -0.78% | 2.7만 |
|---|
| 2026.04.07 | ₩39,142 | ₩39,356 | ₩38,772 | ₩39,356 | +0.55% | 3.5만 |
|---|
| 2026.04.06 | ₩39,256 | ₩39,584 | ₩39,256 | ₩39,531 | +0.70% | 2.1만 |
|---|
| 2026.04.02 | ₩38,646 | ₩39,316 | ₩38,619 | ₩39,182 | +1.39% | 5.4만 |
|---|
| 2026.04.01 | ₩39,276 | ₩39,701 | ₩39,222 | ₩39,469 | +0.49% | 5.6만 |
|---|
| 2026.03.31 | ₩38,137 | ₩38,901 | ₩38,016 | ₩38,794 | +1.72% | 4.2만 |
|---|
| 2026.03.30 | ₩37,681 | ₩37,909 | ₩37,494 | ₩37,641 | -0.11% | 5만 |
|---|
| 2026.03.27 | ₩37,748 | ₩37,809 | ₩37,440 | ₩37,440 | -0.82% | 3.8만 |
|---|
| 2026.03.26 | ₩38,405 | ₩38,593 | ₩37,923 | ₩37,949 | -1.19% | 24.5만 |
|---|
| 2026.03.25 | ₩38,928 | ₩39,075 | ₩38,755 | ₩38,941 | +0.03% | 10.3만 |
|---|
| 2026.03.24 | ₩38,244 | ₩38,753 | ₩38,244 | ₩38,445 | +0.53% | 9.2만 |
|---|
| 2026.03.23 | ₩38,954 | ₩39,088 | ₩38,479 | ₩38,660 | -0.76% | 5.1만 |
|---|
| 2026.03.20 | ₩38,874 | ₩39,048 | ₩37,976 | ₩38,057 | -2.10% | 3.3만 |
|---|
| 2026.03.19 | ₩38,459 | ₩39,196 | ₩38,432 | ₩38,901 | +1.15% | 5.8만 |
|---|
| 2026.03.18 | ₩39,745 | ₩39,805 | ₩38,968 | ₩39,062 | -1.72% | 5.4만 |
|---|
| 2026.03.17 | ₩40,268 | ₩40,428 | ₩40,000 | ₩40,134 | -0.33% | 4만 |
|---|
| 2026.03.16 | ₩39,973 | ₩40,294 | ₩39,959 | ₩40,151 | +0.45% | 2.7만 |
|---|
| 2026.03.13 | ₩40,026 | ₩40,067 | ₩39,376 | ₩39,512 | -1.29% | 2.2만 |
|---|
| 2026.03.12 | ₩39,973 | ₩40,080 | ₩39,638 | ₩39,685 | -0.72% | 4만 |
|---|
| 2026.03.11 | ₩40,308 | ₩40,361 | ₩40,001 | ₩40,281 | -0.07% | 10.4만 |
|---|
| 2026.03.10 | ₩40,509 | ₩40,938 | ₩40,147 | ₩40,335 | -0.43% | 48.1만 |
|---|
| 2026.03.09 | ₩39,263 | ₩40,321 | ₩39,129 | ₩40,107 | +2.15% | 8.3만 |
|---|
| 2026.03.06 | ₩39,624 | ₩40,174 | ₩39,624 | ₩39,839 | +0.54% | 4.6만 |
|---|
| 2026.03.05 | ₩40,562 | ₩40,616 | ₩39,852 | ₩40,264 | -0.74% | 5.4만 |
|---|
| 2026.03.04 | ₩40,536 | ₩40,750 | ₩40,254 | ₩40,750 | +0.53% | 3.2만 |
|---|
| 2026.03.03 | ₩39,866 | ₩40,509 | ₩39,398 | ₩40,351 | +1.22% | 3.3만 |
|---|
| 2026.03.02 | ₩40,991 | ₩41,380 | ₩40,991 | ₩41,299 | +0.75% | 2.6만 |
|---|
| 2026.02.27 | ₩41,876 | ₩42,170 | ₩41,675 | ₩41,923 | +0.11% | 5.1만 |
|---|
| 2026.02.26 | ₩42,251 | ₩42,251 | ₩41,728 | ₩41,969 | -0.67% | 3.1만 |
|---|
| 2026.02.25 | ₩42,197 | ₩42,338 | ₩41,943 | ₩42,103 | -0.22% | 2.6만 |
|---|
| 2026.02.24 | ₩41,835 | ₩42,237 | ₩41,835 | ₩42,010 | +0.42% | 10.3만 |
|---|
| 2026.02.23 | ₩41,916 | ₩41,994 | ₩41,586 | ₩41,782 | -0.32% | 4.4만 |
|---|
| 2026.02.20 | ₩41,500 | ₩42,090 | ₩41,500 | ₩42,090 | +1.42% | 3.8만 |
|---|
| 2026.02.19 | ₩41,407 | ₩41,594 | ₩41,407 | ₩41,527 | +0.29% | 3.1만 |
|---|
| 2026.02.18 | ₩41,554 | ₩41,902 | ₩41,514 | ₩41,701 | +0.35% | 4.1만 |
|---|
| 2026.02.17 | ₩41,206 | ₩41,581 | ₩41,018 | ₩41,527 | +0.78% | 3만 |
|---|
| 2026.02.13 | ₩41,286 | ₩41,594 | ₩41,247 | ₩41,500 | +0.52% | 10.8만 |
|---|
| 2026.02.12 | ₩41,849 | ₩41,943 | ₩41,152 | ₩41,377 | -1.13% | 5.6만 |
|---|
| 2026.02.11 | ₩41,581 | ₩41,715 | ₩41,286 | ₩41,661 | +0.19% | 3.2만 |
|---|
| 2026.02.10 | ₩41,527 | ₩41,754 | ₩41,487 | ₩41,594 | +0.16% | 4.2만 |
|---|
| 2026.02.09 | ₩41,018 | ₩41,514 | ₩40,982 | ₩41,407 | +0.95% | 6.2만 |
|---|
| 2026.02.06 | ₩40,562 | ₩41,072 | ₩40,562 | ₩40,991 | +1.06% | 2.2만 |
|---|
| 2026.02.05 | ₩40,455 | ₩40,588 | ₩40,201 | ₩40,361 | -0.23% | 5.6만 |
|---|
| 2026.02.04 | ₩40,884 | ₩40,884 | ₩40,253 | ₩40,549 | -0.82% | 3.8만 |
|---|
| 2026.02.03 | ₩40,790 | ₩40,857 | ₩40,420 | ₩40,616 | -0.43% | 5.2만 |
|---|
| 2026.02.02 | ₩40,844 | ₩41,246 | ₩40,844 | ₩41,148 | +0.74% | 20만 |
|---|
| 2026.01.30 | ₩40,991 | ₩41,045 | ₩40,670 | ₩40,707 | -0.69% | 6만 |
|---|
| 2026.01.29 | ₩41,273 | ₩41,273 | ₩40,737 | ₩41,072 | -0.49% | 9.1만 |
|---|
| 2026.01.28 | ₩41,273 | ₩41,273 | ₩40,924 | ₩41,058 | -0.52% | 4만 |
|---|
| 2026.01.27 | ₩41,219 | ₩41,527 | ₩41,219 | ₩41,420 | +0.49% | 5만 |
|---|
| 2026.01.26 | ₩40,897 | ₩41,098 | ₩40,897 | ₩40,958 | +0.15% | 9.4만 |
|---|
| 2026.01.23 | ₩40,428 | ₩40,857 | ₩40,428 | ₩40,777 | +0.86% | 3.4만 |
|---|
| 2026.01.22 | ₩40,562 | ₩40,737 | ₩40,529 | ₩40,660 | +0.24% | 2.6만 |
|---|
| 2026.01.21 | ₩40,469 | ₩40,643 | ₩40,140 | ₩40,522 | +0.13% | 4.5만 |
|---|
| 2026.01.20 | ₩40,495 | ₩40,664 | ₩40,227 | ₩40,227 | -0.66% | 9.3만 |
|---|
| 2026.01.16 | ₩41,219 | ₩41,301 | ₩41,045 | ₩41,135 | -0.20% | 3.2만 |
|---|
| 2026.01.15 | ₩41,340 | ₩41,395 | ₩41,165 | ₩41,165 | -0.42% | 2.4만 |
|---|
| 2026.01.14 | ₩41,125 | ₩41,353 | ₩40,931 | ₩41,031 | -0.23% | 5.7만 |
|---|
| 2026.01.13 | ₩41,420 | ₩41,420 | ₩41,005 | ₩41,112 | -0.74% | 4.1만 |
|---|
| 2026.01.12 | ₩41,366 | ₩41,648 | ₩41,340 | ₩41,594 | +0.55% | 3.1만 |
|---|
| 2026.01.09 | ₩41,273 | ₩41,407 | ₩41,165 | ₩41,362 | +0.22% | 3.2만 |
|---|
| 2026.01.08 | ₩40,964 | ₩40,978 | ₩40,723 | ₩40,871 | -0.23% | 232.5만 |
|---|
| 2026.01.07 | ₩41,380 | ₩41,407 | ₩41,152 | ₩41,219 | -0.39% | 2만 |
|---|
| 2026.01.06 | ₩41,232 | ₩41,433 | ₩41,219 | ₩41,259 | +0.06% | 12만 |
|---|
| 2026.01.05 | ₩40,911 | ₩41,299 | ₩40,911 | ₩41,191 | +0.68% | 3.5만 |
|---|
| 2026.01.02 | ₩40,763 | ₩40,857 | ₩40,616 | ₩40,643 | -0.30% | 7.1만 |
|---|
| 2025.12.31 | ₩40,428 | ₩40,603 | ₩40,335 | ₩40,536 | +0.27% | 1.9만 |
|---|
| 2025.12.30 | ₩40,522 | ₩40,723 | ₩40,455 | ₩40,455 | -0.17% | 5만 |
|---|
| 2025.12.29 | ₩40,388 | ₩40,549 | ₩40,335 | ₩40,522 | +0.33% | 3.4만 |
|---|
| 2025.12.26 | ₩40,616 | ₩40,683 | ₩40,469 | ₩40,656 | +0.10% | 1.2만 |
|---|
| 2025.12.24 | ₩40,455 | ₩40,615 | ₩40,402 | ₩40,536 | +0.20% | 2.6만 |
|---|
| 2025.12.23 | ₩40,442 | ₩40,576 | ₩40,297 | ₩40,549 | +0.27% | 6만 |
|---|
| 2025.12.22 | ₩40,281 | ₩40,388 | ₩40,181 | ₩40,375 | +0.23% | 6.2만 |
|---|
| 2025.12.19 | ₩40,000 | ₩40,388 | ₩40,000 | ₩40,241 | +0.60% | 3.9만 |
|---|
| 2025.12.18 | ₩40,549 | ₩40,750 | ₩40,428 | ₩40,549 | 0.00% | 5.8만 |
|---|
| 2025.12.17 | ₩40,481 | ₩40,562 | ₩40,134 | ₩40,187 | -0.72% | 4.6만 |
|---|
| 2025.12.16 | ₩40,670 | ₩40,804 | ₩40,416 | ₩40,723 | +0.13% | 6.7만 |
|---|
| 2025.12.15 | ₩41,018 | ₩41,139 | ₩40,723 | ₩40,938 | -0.20% | 5.3만 |
|---|
| 2025.12.12 | ₩40,884 | ₩41,082 | ₩40,495 | ₩40,522 | -0.88% | 2.8만 |
|---|
| 2025.12.11 | ₩40,804 | ₩41,031 | ₩40,804 | ₩40,904 | +0.25% | 3.5만 |
|---|
| 2025.12.10 | ₩40,268 | ₩40,857 | ₩40,234 | ₩40,763 | +1.23% | 2.9만 |
|---|
| 2025.12.09 | ₩40,442 | ₩40,522 | ₩40,321 | ₩40,415 | -0.07% | 9.1만 |
|---|
| 2025.12.08 | ₩40,710 | ₩40,710 | ₩40,415 | ₩40,635 | -0.18% | 4.3만 |
|---|
| 2025.12.05 | ₩40,991 | ₩41,011 | ₩40,670 | ₩40,721 | -0.66% | 15.3만 |
|---|
| 2025.12.04 | ₩40,857 | ₩40,922 | ₩40,718 | ₩40,804 | -0.13% | 14.4만 |
|---|
| 2025.12.03 | ₩40,455 | ₩40,830 | ₩40,388 | ₩40,763 | +0.76% | 27.2만 |
|---|
| 2025.12.02 | ₩40,509 | ₩40,629 | ₩40,388 | ₩40,576 | +0.17% | 29.9만 |
|---|
| 2025.12.01 | ₩40,509 | ₩40,643 | ₩40,321 | ₩40,482 | -0.07% | 36.2만 |
|---|
| 2025.11.28 | ₩40,549 | ₩40,763 | ₩40,549 | ₩40,722 | +0.43% | 5.3천 |
|---|
| 2025.11.26 | ₩40,442 | ₩40,737 | ₩40,335 | ₩40,601 | +0.39% | 4.8만 |
|---|
| 2025.11.25 | ₩39,919 | ₩40,214 | ₩39,709 | ₩40,214 | +0.74% | 7.9만 |
|---|
| 2025.11.24 | ₩39,571 | ₩39,858 | ₩39,520 | ₩39,785 | +0.54% | 4.4만 |
|---|
| 2025.11.21 | ₩39,437 | ₩39,738 | ₩39,249 | ₩39,517 | +0.20% | 2.7만 |
|---|
| 2025.11.20 | ₩40,013 | ₩40,013 | ₩39,088 | ₩39,088 | -2.31% | 3만 |
|---|
| 2025.11.19 | ₩39,732 | ₩39,906 | ₩39,531 | ₩39,718 | -0.03% | 4만 |
|---|
| 2025.11.18 | ₩39,691 | ₩39,965 | ₩39,537 | ₩39,758 | +0.17% | 3.2만 |
|---|
| 2025.11.17 | ₩40,268 | ₩40,375 | ₩39,870 | ₩39,975 | -0.73% | 2.5만 |
|---|
| 2025.11.14 | ₩40,348 | ₩40,696 | ₩40,348 | ₩40,589 | +0.60% | 1.9만 |
|---|
| 2025.11.13 | ₩41,125 | ₩41,125 | ₩40,702 | ₩40,757 | -0.90% | 2.4만 |
|---|
| 2025.11.12 | ₩41,299 | ₩41,392 | ₩41,273 | ₩41,320 | +0.05% | 1.6만 |
|---|
| 2025.11.11 | ₩40,750 | ₩41,060 | ₩40,750 | ₩40,978 | +0.56% | 2.8만 |
|---|
| 2025.11.10 | ₩40,670 | ₩40,755 | ₩40,375 | ₩40,576 | -0.23% | 1.2만 |
|---|
| 2025.11.07 | ₩40,052 | ₩40,348 | ₩39,921 | ₩40,239 | +0.47% | 2.1만 |
|---|
| 2025.11.06 | ₩40,710 | ₩40,710 | ₩40,201 | ₩40,281 | -1.05% | 2.7만 |
|---|
| 2025.11.05 | ₩40,428 | ₩40,804 | ₩40,388 | ₩40,616 | +0.46% | 23.9만 |
|---|
| 2025.11.04 | ₩40,562 | ₩40,784 | ₩40,402 | ₩40,670 | +0.26% | 2.6만 |
|---|
| 2025.11.03 | ₩40,853 | ₩41,017 | ₩40,683 | ₩40,938 | +0.21% | 5만 |
|---|
| 2025.10.31 | ₩40,871 | ₩40,871 | ₩40,524 | ₩40,750 | -0.30% | 4.8만 |
|---|
| 2025.10.30 | ₩40,817 | ₩41,179 | ₩40,817 | ₩41,045 | +0.56% | 3.4만 |
|---|
| 2025.10.29 | ₩41,460 | ₩41,474 | ₩41,078 | ₩41,139 | -0.78% | 3.4만 |
|---|
| 2025.10.28 | ₩41,433 | ₩41,542 | ₩41,364 | ₩41,527 | +0.23% | 3.5만 |
|---|
| 2025.10.27 | ₩41,500 | ₩41,567 | ₩41,448 | ₩41,541 | +0.10% | 3.4만 |
|---|
| 2025.10.24 | ₩41,219 | ₩41,286 | ₩41,060 | ₩41,206 | -0.03% | 3.2만 |
|---|
| 2025.10.23 | ₩40,804 | ₩41,125 | ₩40,790 | ₩41,072 | +0.66% | 4만 |
|---|
| 2025.10.22 | ₩41,031 | ₩41,139 | ₩40,670 | ₩40,911 | -0.29% | 3.4만 |
|---|
| 2025.10.21 | ₩41,179 | ₩41,313 | ₩40,978 | ₩41,119 | -0.15% | 2.1만 |
|---|
| 2025.10.20 | ₩41,179 | ₩41,366 | ₩41,031 | ₩41,286 | +0.26% | 2.6만 |
|---|
| 2025.10.17 | ₩40,562 | ₩40,857 | ₩40,562 | ₩40,824 | +0.64% | 28.4만 |
|---|
| 2025.10.16 | ₩40,871 | ₩40,897 | ₩40,495 | ₩40,616 | -0.62% | 2.8만 |
|---|
| 2025.10.15 | ₩40,453 | ₩40,629 | ₩40,355 | ₩40,629 | +0.44% | 2.7만 |
|---|
| 2025.10.14 | ₩39,772 | ₩40,428 | ₩39,758 | ₩40,241 | +1.18% | 4.9만 |
|---|
| 2025.10.13 | ₩40,053 | ₩40,335 | ₩39,971 | ₩40,308 | +0.64% | 5.9만 |
|---|
| 2025.10.10 | ₩40,562 | ₩40,562 | ₩39,646 | ₩39,745 | -2.02% | 3.6만 |
|---|