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 | ₩39,487 | ₩39,621 | ₩39,406 | ₩39,607 | +0.30% | 2.7만 |
| 2026.10.08 | ₩39,059 | ₩39,233 | ₩38,858 | ₩38,994 | -0.16% | 6.9만 |
| 2026.10.07 | ₩38,992 | ₩39,151 | ₩38,925 | ₩39,059 | +0.17% | 3.2만 |
| 2026.10.06 | ₩39,685 | ₩39,685 | ₩39,420 | ₩39,447 | -0.60% | 1.3만 |
| 2026.10.05 | ₩39,125 | ₩39,473 | ₩39,125 | ₩39,408 | +0.72% | 3만 |
| 2026.10.02 | ₩39,219 | ₩39,302 | ₩39,079 | ₩39,196 | -0.06% | 2.4만 |
| 2026.10.01 | ₩39,319 | ₩39,319 | ₩38,751 | ₩38,952 | -0.94% | 6.5만 |
| 2026.09.30 | ₩39,353 | ₩39,353 | ₩39,125 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,152 |
| -0.51% |
| 5.2만 |
| 2026.09.29 | ₩39,313 | ₩39,394 | ₩39,125 | ₩39,321 | +0.02% | 5.7만 |
|---|
| 2026.09.28 | ₩39,313 | ₩39,500 | ₩39,166 | ₩39,385 | +0.18% | 20.2만 |
|---|
| 2026.09.25 | ₩39,460 | ₩39,580 | ₩39,313 | ₩39,500 | +0.10% | 4.7만 |
|---|
| 2026.09.24 | ₩39,326 | ₩39,420 | ₩39,112 | ₩39,336 | +0.02% | 3.9만 |
|---|
| 2026.09.23 | ₩39,674 | ₩39,674 | ₩39,299 | ₩39,380 | -0.74% | 4.1만 |
|---|
| 2026.09.22 | ₩39,928 | ₩40,002 | ₩39,701 | ₩39,942 | +0.03% | 21만 |
|---|
| 2026.09.21 | ₩39,674 | ₩39,861 | ₩39,621 | ₩39,800 | +0.32% | 19.2만 |
|---|
| 2026.09.18 | ₩39,206 | ₩39,366 | ₩39,018 | ₩39,224 | +0.05% | 9.1만 |
|---|
| 2026.09.17 | ₩39,433 | ₩39,493 | ₩39,273 | ₩39,353 | -0.20% | 6.2만 |
|---|
| 2026.09.16 | ₩39,219 | ₩39,219 | ₩38,711 | ₩38,871 | -0.89% | 11.5만 |
|---|
| 2026.09.15 | ₩39,340 | ₩39,340 | ₩38,938 | ₩39,099 | -0.61% | 38.6만 |
|---|
| 2026.09.14 | ₩39,340 | ₩39,728 | ₩39,326 | ₩39,514 | +0.44% | 3.1만 |
|---|
| 2026.09.11 | ₩39,835 | ₩39,861 | ₩39,567 | ₩39,634 | -0.50% | 8.7만 |
|---|
| 2026.09.10 | ₩39,500 | ₩39,661 | ₩39,406 | ₩39,475 | -0.06% | 42.8만 |
|---|
| 2026.09.09 | ₩40,142 | ₩40,169 | ₩39,687 | ₩39,714 | -1.07% | 52.3만 |
|---|
| 2026.09.08 | ₩40,678 | ₩40,698 | ₩40,330 | ₩40,330 | -0.86% | 1.6만 |
|---|
| 2026.09.04 | ₩40,490 | ₩40,745 | ₩40,490 | ₩40,571 | +0.20% | 5.3만 |
|---|
| 2026.09.03 | ₩40,597 | ₩40,637 | ₩40,263 | ₩40,517 | -0.20% | 9.9만 |
|---|
| 2026.09.02 | ₩40,276 | ₩40,490 | ₩38,992 | ₩40,370 | +0.23% | 7.7만 |
|---|
| 2026.09.01 | ₩40,611 | ₩40,664 | ₩40,290 | ₩40,370 | -0.59% | 14.1만 |
|---|
| 2026.08.31 | ₩40,985 | ₩41,095 | ₩40,811 | ₩40,811 | -0.42% | 3.4만 |
|---|
| 2026.08.28 | ₩41,253 | ₩41,430 | ₩41,066 | ₩41,177 | -0.18% | 22.5만 |
|---|
| 2026.08.27 | ₩41,106 | ₩41,296 | ₩41,011 | ₩41,113 | +0.02% | 4.3만 |
|---|
| 2026.08.26 | ₩41,307 | ₩41,507 | ₩41,026 | ₩41,213 | -0.23% | 39.4만 |
|---|
| 2026.08.25 | ₩41,266 | ₩41,487 | ₩41,266 | ₩41,360 | +0.23% | 5.6만 |
|---|
| 2026.08.24 | ₩41,122 | ₩41,307 | ₩41,113 | ₩41,240 | +0.29% | 1.9만 |
|---|
| 2026.08.21 | ₩41,347 | ₩41,561 | ₩41,313 | ₩41,455 | +0.26% | 3.6만 |
|---|
| 2026.08.20 | ₩41,039 | ₩41,126 | ₩40,678 | ₩41,039 | 0.00% | 9.4만 |
|---|
| 2026.08.19 | ₩40,999 | ₩41,253 | ₩40,905 | ₩41,150 | +0.37% | 6.2만 |
|---|
| 2026.08.18 | ₩40,959 | ₩40,959 | ₩40,798 | ₩40,900 | -0.14% | 5.6만 |
|---|
| 2026.08.17 | ₩41,400 | ₩41,400 | ₩41,103 | ₩41,199 | -0.48% | 6.1만 |
|---|
| 2026.08.14 | ₩41,467 | ₩41,521 | ₩41,159 | ₩41,313 | -0.37% | 7.8만 |
|---|
| 2026.08.13 | ₩41,307 | ₩41,467 | ₩41,240 | ₩41,394 | +0.21% | 145만 |
|---|
| 2026.08.12 | ₩41,480 | ₩41,547 | ₩41,186 | ₩41,240 | -0.58% | 3.5만 |
|---|
| 2026.08.11 | ₩41,507 | ₩41,628 | ₩41,307 | ₩41,434 | -0.18% | 3.5만 |
|---|
| 2026.08.10 | ₩41,440 | ₩41,574 | ₩41,340 | ₩41,411 | -0.07% | 3.3만 |
|---|
| 2026.08.07 | ₩41,480 | ₩41,588 | ₩41,387 | ₩41,534 | +0.13% | 3.2만 |
|---|
| 2026.08.06 | ₩41,293 | ₩41,293 | ₩41,092 | ₩41,153 | -0.34% | 5만 |
|---|
| 2026.08.05 | ₩41,842 | ₩41,842 | ₩41,561 | ₩41,668 | -0.42% | 4.5만 |
|---|
| 2026.08.04 | ₩41,293 | ₩41,708 | ₩41,293 | ₩41,507 | +0.52% | 4.8만 |
|---|
| 2026.08.03 | ₩40,825 | ₩40,972 | ₩40,771 | ₩40,878 | +0.13% | 5.6만 |
|---|
| 2026.07.31 | ₩40,745 | ₩41,052 | ₩40,390 | ₩40,758 | +0.03% | 5.1만 |
|---|
| 2026.07.30 | ₩40,624 | ₩41,079 | ₩40,624 | ₩40,939 | +0.77% | 5.9만 |
|---|
| 2026.07.29 | ₩40,142 | ₩40,510 | ₩39,922 | ₩40,049 | -0.23% | 18만 |
|---|
| 2026.07.28 | ₩39,540 | ₩40,073 | ₩39,540 | ₩40,034 | +1.25% | 2.2만 |
|---|
| 2026.07.27 | ₩39,928 | ₩39,928 | ₩39,567 | ₩39,674 | -0.64% | 2.1만 |
|---|
| 2026.07.24 | ₩39,473 | ₩39,687 | ₩39,353 | ₩39,460 | -0.03% | 6.2만 |
|---|
| 2026.07.23 | ₩39,299 | ₩39,309 | ₩39,099 | ₩39,172 | -0.32% | 2.6만 |
|---|
| 2026.07.22 | ₩39,768 | ₩39,928 | ₩39,714 | ₩39,794 | +0.07% | 3.4만 |
|---|
| 2026.07.21 | ₩39,714 | ₩39,928 | ₩39,554 | ₩39,847 | +0.33% | 3.3만 |
|---|
| 2026.07.20 | ₩39,607 | ₩39,835 | ₩39,503 | ₩39,503 | -0.26% | 4.9만 |
|---|
| 2026.07.17 | ₩39,687 | ₩39,915 | ₩39,674 | ₩39,674 | -0.03% | 3만 |
|---|
| 2026.07.16 | ₩39,768 | ₩40,129 | ₩39,768 | ₩40,022 | +0.64% | 3만 |
|---|
| 2026.07.15 | ₩40,062 | ₩40,290 | ₩39,915 | ₩40,113 | +0.13% | 3.6만 |
|---|
| 2026.07.14 | ₩39,840 | ₩40,022 | ₩39,687 | ₩39,701 | -0.35% | 2.8만 |
|---|
| 2026.07.13 | ₩39,888 | ₩40,006 | ₩39,594 | ₩39,634 | -0.64% | 4.7만 |
|---|
| 2026.07.10 | ₩39,995 | ₩40,196 | ₩39,955 | ₩40,049 | +0.13% | 3만 |
|---|
| 2026.07.09 | ₩40,129 | ₩40,249 | ₩39,968 | ₩40,209 | +0.20% | 5.8만 |
|---|
| 2026.07.08 | ₩40,022 | ₩40,142 | ₩39,794 | ₩40,035 | +0.03% | 4만 |
|---|
| 2026.07.07 | ₩40,838 | ₩40,985 | ₩40,383 | ₩40,423 | -1.02% | 3.8만 |
|---|
| 2026.07.06 | ₩40,624 | ₩40,972 | ₩40,624 | ₩40,925 | +0.74% | 1.8만 |
|---|
| 2026.07.02 | ₩40,544 | ₩40,838 | ₩40,383 | ₩40,557 | +0.03% | 8.3만 |
|---|
| 2026.07.01 | ₩40,410 | ₩40,544 | ₩40,183 | ₩40,330 | -0.20% | 20만 |
|---|
| 2026.06.30 | ₩40,330 | ₩40,865 | ₩40,330 | ₩40,865 | +1.33% | 6.1만 |
|---|
| 2026.06.29 | ₩40,136 | ₩40,490 | ₩40,136 | ₩40,415 | +0.70% | 3.2만 |
|---|
| 2026.06.26 | ₩39,567 | ₩40,015 | ₩39,567 | ₩39,928 | +0.91% | 5.7만 |
|---|
| 2026.06.25 | ₩40,316 | ₩40,504 | ₩39,861 | ₩39,888 | -1.06% | 11.8만 |
|---|
| 2026.06.24 | ₩39,781 | ₩40,316 | ₩39,781 | ₩40,009 | +0.57% | 22.1만 |
|---|
| 2026.06.23 | ₩39,908 | ₩40,276 | ₩39,808 | ₩39,835 | -0.18% | 9.1만 |
|---|
| 2026.06.22 | ₩40,865 | ₩40,865 | ₩40,611 | ₩40,745 | -0.29% | 1.5만 |
|---|
| 2026.06.18 | ₩40,758 | ₩41,012 | ₩40,664 | ₩40,798 | +0.10% | 15.1만 |
|---|
| 2026.06.17 | ₩41,039 | ₩41,373 | ₩40,584 | ₩40,607 | -1.05% | 4만 |
|---|
| 2026.06.16 | ₩40,972 | ₩41,079 | ₩40,715 | ₩40,825 | -0.36% | 3.6만 |
|---|
| 2026.06.15 | ₩40,979 | ₩41,052 | ₩40,826 | ₩40,918 | -0.15% | 1.6만 |
|---|
| 2026.06.12 | ₩40,423 | ₩40,557 | ₩40,209 | ₩40,430 | +0.02% | 2.4만 |
|---|
| 2026.06.11 | ₩39,701 | ₩40,437 | ₩39,487 | ₩40,423 | +1.82% | 7.1만 |
|---|
| 2026.06.10 | ₩39,701 | ₩40,156 | ₩39,393 | ₩39,487 | -0.54% | 4.9만 |
|---|
| 2026.06.09 | ₩40,437 | ₩40,530 | ₩39,447 | ₩40,156 | -0.69% | 3.1만 |
|---|
| 2026.06.08 | ₩40,022 | ₩40,410 | ₩39,895 | ₩39,903 | -0.30% | 1.1만 |
|---|
| 2026.06.05 | ₩40,571 | ₩40,771 | ₩39,687 | ₩39,853 | -1.77% | 2.7만 |
|---|
| 2026.06.04 | ₩40,798 | ₩40,985 | ₩40,702 | ₩40,898 | +0.25% | 3만 |
|---|
| 2026.06.03 | ₩40,945 | ₩40,999 | ₩40,718 | ₩40,798 | -0.36% | 5.9만 |
|---|
| 2026.06.02 | ₩41,119 | ₩41,186 | ₩40,905 | ₩41,159 | +0.10% | 4.4만 |
|---|
| 2026.06.01 | ₩40,597 | ₩41,012 | ₩40,571 | ₩40,892 | +0.73% | 9.2만 |
|---|
| 2026.05.29 | ₩40,811 | ₩41,066 | ₩40,771 | ₩40,771 | -0.10% | 4.6만 |
|---|
| 2026.05.28 | ₩40,611 | ₩40,933 | ₩40,490 | ₩40,798 | +0.46% | 2.4만 |
|---|
| 2026.05.27 | ₩40,798 | ₩40,892 | ₩40,584 | ₩40,798 | 0.00% | 4.4만 |
|---|
| 2026.05.26 | ₩40,631 | ₩40,664 | ₩40,445 | ₩40,477 | -0.38% | 2.3만 |
|---|
| 2026.05.22 | ₩40,678 | ₩40,758 | ₩40,391 | ₩40,597 | -0.20% | 4.6만 |
|---|
| 2026.05.21 | ₩39,982 | ₩40,810 | ₩39,982 | ₩40,724 | +1.86% | 4.2만 |
|---|
| 2026.05.20 | ₩39,902 | ₩40,477 | ₩39,716 | ₩40,477 | +1.44% | 4.4만 |
|---|
| 2026.05.19 | ₩39,942 | ₩39,968 | ₩39,761 | ₩39,835 | -0.27% | 5.1만 |
|---|
| 2026.05.18 | ₩40,169 | ₩40,263 | ₩39,915 | ₩40,161 | -0.02% | 2.8만 |
|---|
| 2026.05.15 | ₩39,982 | ₩40,062 | ₩39,741 | ₩39,861 | -0.30% | 5.9만 |
|---|
| 2026.05.14 | ₩40,611 | ₩40,865 | ₩40,611 | ₩40,700 | +0.22% | 2.1만 |
|---|
| 2026.05.13 | ₩40,316 | ₩40,676 | ₩40,249 | ₩40,651 | +0.83% | 4.6만 |
|---|
| 2026.05.12 | ₩40,356 | ₩40,557 | ₩40,116 | ₩40,464 | +0.27% | 4.8만 |
|---|
| 2026.05.11 | ₩40,852 | ₩40,932 | ₩40,704 | ₩40,794 | -0.14% | 3.1만 |
|---|
| 2026.05.08 | ₩41,347 | ₩41,347 | ₩40,959 | ₩41,151 | -0.47% | 3만 |
|---|
| 2026.05.07 | ₩41,735 | ₩41,735 | ₩41,079 | ₩41,129 | -1.45% | 4.3만 |
|---|
| 2026.05.06 | ₩41,547 | ₩42,069 | ₩41,547 | ₩42,069 | +1.26% | 8.3만 |
|---|
| 2026.05.05 | ₩40,731 | ₩40,892 | ₩40,530 | ₩40,785 | +0.13% | 3.6만 |
|---|
| 2026.05.04 | ₩40,611 | ₩40,731 | ₩40,223 | ₩40,371 | -0.59% | 3.5만 |
|---|
| 2026.05.01 | ₩40,785 | ₩41,139 | ₩40,785 | ₩40,910 | +0.31% | 2.3만 |
|---|
| 2026.04.30 | ₩40,529 | ₩40,999 | ₩40,370 | ₩40,952 | +1.04% | 2.2만 |
|---|
| 2026.04.29 | ₩40,397 | ₩40,410 | ₩40,116 | ₩40,201 | -0.48% | 3.2만 |
|---|
| 2026.04.28 | ₩40,704 | ₩40,811 | ₩40,504 | ₩40,671 | -0.08% | 9.4천 |
|---|
| 2026.04.27 | ₩41,333 | ₩41,333 | ₩41,133 | ₩41,185 | -0.36% | 2.6만 |
|---|
| 2026.04.24 | ₩40,985 | ₩41,261 | ₩40,852 | ₩41,205 | +0.54% | 6.5천 |
|---|
| 2026.04.23 | ₩40,959 | ₩41,066 | ₩40,197 | ₩40,650 | -0.75% | 3.3만 |
|---|
| 2026.04.22 | ₩40,945 | ₩41,080 | ₩40,852 | ₩40,985 | +0.10% | 6.3만 |
|---|
| 2026.04.21 | ₩41,293 | ₩41,313 | ₩40,718 | ₩40,771 | -1.26% | 3.1만 |
|---|
| 2026.04.20 | ₩41,347 | ₩41,467 | ₩41,119 | ₩41,345 | -0.00% | 2.3만 |
|---|
| 2026.04.17 | ₩41,628 | ₩41,732 | ₩41,360 | ₩41,474 | -0.37% | 2만 |
|---|
| 2026.04.16 | ₩41,213 | ₩41,213 | ₩40,798 | ₩40,985 | -0.55% | 7.5만 |
|---|
| 2026.04.15 | ₩41,159 | ₩41,173 | ₩40,878 | ₩41,052 | -0.26% | 5.8만 |
|---|
| 2026.04.14 | ₩41,039 | ₩41,293 | ₩41,039 | ₩41,199 | +0.39% | 2.5만 |
|---|
| 2026.04.13 | ₩40,517 | ₩41,026 | ₩40,477 | ₩40,972 | +1.12% | 1.4만 |
|---|
| 2026.04.10 | ₩41,133 | ₩41,133 | ₩40,724 | ₩40,878 | -0.62% | 1만 |
|---|
| 2026.04.09 | ₩40,530 | ₩40,758 | ₩40,142 | ₩40,678 | +0.36% | 4.3만 |
|---|
| 2026.04.08 | ₩41,052 | ₩41,052 | ₩40,490 | ₩40,731 | -0.78% | 2.7만 |
|---|
| 2026.04.07 | ₩39,085 | ₩39,299 | ₩38,716 | ₩39,299 | +0.55% | 3.5만 |
|---|
| 2026.04.06 | ₩39,199 | ₩39,527 | ₩39,199 | ₩39,473 | +0.70% | 2.1만 |
|---|
| 2026.04.02 | ₩38,590 | ₩39,259 | ₩38,563 | ₩39,125 | +1.39% | 5.4만 |
|---|
| 2026.04.01 | ₩39,219 | ₩39,643 | ₩39,166 | ₩39,412 | +0.49% | 5.6만 |
|---|
| 2026.03.31 | ₩38,082 | ₩38,844 | ₩37,961 | ₩38,737 | +1.72% | 4.2만 |
|---|
| 2026.03.30 | ₩37,627 | ₩37,854 | ₩37,439 | ₩37,587 | -0.11% | 5만 |
|---|
| 2026.03.27 | ₩37,694 | ₩37,754 | ₩37,386 | ₩37,386 | -0.82% | 3.8만 |
|---|
| 2026.03.26 | ₩38,349 | ₩38,537 | ₩37,868 | ₩37,894 | -1.19% | 24.5만 |
|---|
| 2026.03.25 | ₩38,871 | ₩39,018 | ₩38,699 | ₩38,885 | +0.03% | 10.3만 |
|---|
| 2026.03.24 | ₩38,189 | ₩38,697 | ₩38,189 | ₩38,390 | +0.53% | 9.2만 |
|---|
| 2026.03.23 | ₩38,898 | ₩39,032 | ₩38,423 | ₩38,604 | -0.76% | 5.1만 |
|---|
| 2026.03.20 | ₩38,818 | ₩38,992 | ₩37,921 | ₩38,001 | -2.10% | 3.3만 |
|---|
| 2026.03.19 | ₩38,403 | ₩39,139 | ₩38,376 | ₩38,844 | +1.15% | 5.8만 |
|---|
| 2026.03.18 | ₩39,687 | ₩39,748 | ₩38,911 | ₩39,005 | -1.72% | 5.4만 |
|---|
| 2026.03.17 | ₩40,209 | ₩40,370 | ₩39,942 | ₩40,075 | -0.33% | 4만 |
|---|
| 2026.03.16 | ₩39,915 | ₩40,236 | ₩39,902 | ₩40,093 | +0.45% | 2.7만 |
|---|
| 2026.03.13 | ₩39,968 | ₩40,009 | ₩39,319 | ₩39,455 | -1.29% | 2.2만 |
|---|
| 2026.03.12 | ₩39,915 | ₩40,022 | ₩39,580 | ₩39,627 | -0.72% | 4만 |
|---|
| 2026.03.11 | ₩40,249 | ₩40,303 | ₩39,943 | ₩40,223 | -0.07% | 10.4만 |
|---|
| 2026.03.10 | ₩40,450 | ₩40,878 | ₩40,089 | ₩40,276 | -0.43% | 48.1만 |
|---|
| 2026.03.09 | ₩39,206 | ₩40,263 | ₩39,072 | ₩40,049 | +2.15% | 8.3만 |
|---|
| 2026.03.06 | ₩39,567 | ₩40,116 | ₩39,567 | ₩39,781 | +0.54% | 4.6만 |
|---|
| 2026.03.05 | ₩40,504 | ₩40,557 | ₩39,794 | ₩40,205 | -0.74% | 5.4만 |
|---|
| 2026.03.04 | ₩40,477 | ₩40,691 | ₩40,196 | ₩40,691 | +0.53% | 3.2만 |
|---|
| 2026.03.03 | ₩39,808 | ₩40,450 | ₩39,341 | ₩40,292 | +1.22% | 3.3만 |
|---|
| 2026.03.02 | ₩40,932 | ₩41,320 | ₩40,932 | ₩41,240 | +0.75% | 2.6만 |
|---|
| 2026.02.27 | ₩41,815 | ₩42,109 | ₩41,614 | ₩41,862 | +0.11% | 5.1만 |
|---|
| 2026.02.26 | ₩42,190 | ₩42,190 | ₩41,668 | ₩41,909 | -0.67% | 3.1만 |
|---|
| 2026.02.25 | ₩42,136 | ₩42,277 | ₩41,882 | ₩42,042 | -0.22% | 2.6만 |
|---|
| 2026.02.24 | ₩41,775 | ₩42,176 | ₩41,775 | ₩41,949 | +0.42% | 10.3만 |
|---|
| 2026.02.23 | ₩41,855 | ₩41,933 | ₩41,526 | ₩41,721 | -0.32% | 4.4만 |
|---|
| 2026.02.20 | ₩41,440 | ₩42,029 | ₩41,440 | ₩42,029 | +1.42% | 3.8만 |
|---|
| 2026.02.19 | ₩41,347 | ₩41,534 | ₩41,347 | ₩41,467 | +0.29% | 3.1만 |
|---|
| 2026.02.18 | ₩41,494 | ₩41,842 | ₩41,454 | ₩41,641 | +0.35% | 4.1만 |
|---|
| 2026.02.17 | ₩41,146 | ₩41,521 | ₩40,959 | ₩41,467 | +0.78% | 3만 |
|---|
| 2026.02.13 | ₩41,226 | ₩41,534 | ₩41,187 | ₩41,440 | +0.52% | 10.8만 |
|---|
| 2026.02.12 | ₩41,788 | ₩41,882 | ₩41,092 | ₩41,317 | -1.13% | 5.6만 |
|---|
| 2026.02.11 | ₩41,521 | ₩41,654 | ₩41,226 | ₩41,601 | +0.19% | 3.2만 |
|---|
| 2026.02.10 | ₩41,467 | ₩41,693 | ₩41,427 | ₩41,534 | +0.16% | 4.2만 |
|---|
| 2026.02.09 | ₩40,959 | ₩41,454 | ₩40,923 | ₩41,347 | +0.95% | 6.2만 |
|---|
| 2026.02.06 | ₩40,504 | ₩41,012 | ₩40,504 | ₩40,932 | +1.06% | 2.2만 |
|---|
| 2026.02.05 | ₩40,397 | ₩40,529 | ₩40,142 | ₩40,303 | -0.23% | 5.6만 |
|---|
| 2026.02.04 | ₩40,825 | ₩40,825 | ₩40,195 | ₩40,490 | -0.82% | 3.8만 |
|---|
| 2026.02.03 | ₩40,731 | ₩40,798 | ₩40,362 | ₩40,557 | -0.43% | 5.2만 |
|---|
| 2026.02.02 | ₩40,785 | ₩41,186 | ₩40,785 | ₩41,088 | +0.74% | 20만 |
|---|
| 2026.01.30 | ₩40,932 | ₩40,985 | ₩40,611 | ₩40,648 | -0.69% | 6만 |
|---|
| 2026.01.29 | ₩41,213 | ₩41,213 | ₩40,678 | ₩41,012 | -0.49% | 9.1만 |
|---|
| 2026.01.28 | ₩41,213 | ₩41,213 | ₩40,865 | ₩40,999 | -0.52% | 4만 |
|---|
| 2026.01.27 | ₩41,159 | ₩41,467 | ₩41,159 | ₩41,360 | +0.49% | 5만 |
|---|
| 2026.01.26 | ₩40,838 | ₩41,039 | ₩40,838 | ₩40,898 | +0.15% | 9.4만 |
|---|
| 2026.01.23 | ₩40,370 | ₩40,798 | ₩40,370 | ₩40,718 | +0.86% | 3.4만 |
|---|
| 2026.01.22 | ₩40,504 | ₩40,678 | ₩40,470 | ₩40,601 | +0.24% | 2.6만 |
|---|
| 2026.01.21 | ₩40,410 | ₩40,584 | ₩40,082 | ₩40,464 | +0.13% | 4.5만 |
|---|
| 2026.01.20 | ₩40,437 | ₩40,605 | ₩40,169 | ₩40,169 | -0.66% | 9.3만 |
|---|
| 2026.01.16 | ₩41,159 | ₩41,241 | ₩40,985 | ₩41,075 | -0.20% | 3.2만 |
|---|
| 2026.01.15 | ₩41,280 | ₩41,335 | ₩41,106 | ₩41,106 | -0.42% | 2.4만 |
|---|
| 2026.01.14 | ₩41,066 | ₩41,293 | ₩40,872 | ₩40,972 | -0.23% | 5.7만 |
|---|
| 2026.01.13 | ₩41,360 | ₩41,360 | ₩40,945 | ₩41,052 | -0.74% | 4.1만 |
|---|
| 2026.01.12 | ₩41,307 | ₩41,588 | ₩41,280 | ₩41,534 | +0.55% | 3.1만 |
|---|
| 2026.01.09 | ₩41,213 | ₩41,347 | ₩41,106 | ₩41,303 | +0.22% | 3.2만 |
|---|
| 2026.01.08 | ₩40,905 | ₩40,918 | ₩40,664 | ₩40,811 | -0.23% | 232.5만 |
|---|
| 2026.01.07 | ₩41,320 | ₩41,347 | ₩41,092 | ₩41,159 | -0.39% | 2만 |
|---|
| 2026.01.06 | ₩41,173 | ₩41,373 | ₩41,159 | ₩41,199 | +0.06% | 12만 |
|---|
| 2026.01.05 | ₩40,852 | ₩41,240 | ₩40,852 | ₩41,131 | +0.68% | 3.5만 |
|---|
| 2026.01.02 | ₩40,704 | ₩40,798 | ₩40,557 | ₩40,584 | -0.30% | 7.1만 |
|---|
| 2025.12.31 | ₩40,370 | ₩40,544 | ₩40,276 | ₩40,477 | +0.27% | 1.9만 |
|---|
| 2025.12.30 | ₩40,464 | ₩40,664 | ₩40,397 | ₩40,397 | -0.17% | 5만 |
|---|
| 2025.12.29 | ₩40,330 | ₩40,490 | ₩40,276 | ₩40,464 | +0.33% | 3.4만 |
|---|
| 2025.12.26 | ₩40,557 | ₩40,624 | ₩40,410 | ₩40,597 | +0.10% | 1.2만 |
|---|
| 2025.12.24 | ₩40,397 | ₩40,556 | ₩40,343 | ₩40,477 | +0.20% | 2.6만 |
|---|
| 2025.12.23 | ₩40,383 | ₩40,517 | ₩40,239 | ₩40,490 | +0.27% | 6만 |
|---|
| 2025.12.22 | ₩40,223 | ₩40,330 | ₩40,122 | ₩40,316 | +0.23% | 6.2만 |
|---|
| 2025.12.19 | ₩39,942 | ₩40,330 | ₩39,942 | ₩40,183 | +0.60% | 3.9만 |
|---|
| 2025.12.18 | ₩40,490 | ₩40,691 | ₩40,370 | ₩40,490 | 0.00% | 5.8만 |
|---|
| 2025.12.17 | ₩40,422 | ₩40,504 | ₩40,075 | ₩40,129 | -0.72% | 4.6만 |
|---|
| 2025.12.16 | ₩40,611 | ₩40,745 | ₩40,358 | ₩40,664 | +0.13% | 6.7만 |
|---|
| 2025.12.15 | ₩40,959 | ₩41,079 | ₩40,664 | ₩40,878 | -0.20% | 5.3만 |
|---|
| 2025.12.12 | ₩40,825 | ₩41,023 | ₩40,437 | ₩40,464 | -0.88% | 2.8만 |
|---|
| 2025.12.11 | ₩40,745 | ₩40,972 | ₩40,745 | ₩40,845 | +0.25% | 3.5만 |
|---|
| 2025.12.10 | ₩40,209 | ₩40,798 | ₩40,176 | ₩40,704 | +1.23% | 2.9만 |
|---|
| 2025.12.09 | ₩40,383 | ₩40,464 | ₩40,263 | ₩40,356 | -0.07% | 9.1만 |
|---|
| 2025.12.08 | ₩40,651 | ₩40,651 | ₩40,356 | ₩40,576 | -0.18% | 4.3만 |
|---|
| 2025.12.05 | ₩40,932 | ₩40,952 | ₩40,611 | ₩40,662 | -0.66% | 15.3만 |
|---|
| 2025.12.04 | ₩40,798 | ₩40,862 | ₩40,659 | ₩40,745 | -0.13% | 14.4만 |
|---|
| 2025.12.03 | ₩40,397 | ₩40,771 | ₩40,330 | ₩40,704 | +0.76% | 27.2만 |
|---|
| 2025.12.02 | ₩40,450 | ₩40,571 | ₩40,330 | ₩40,517 | +0.17% | 29.9만 |
|---|
| 2025.12.01 | ₩40,450 | ₩40,584 | ₩40,263 | ₩40,423 | -0.07% | 36.2만 |
|---|
| 2025.11.28 | ₩40,490 | ₩40,704 | ₩40,490 | ₩40,663 | +0.43% | 5.3천 |
|---|
| 2025.11.26 | ₩40,383 | ₩40,678 | ₩40,276 | ₩40,542 | +0.39% | 4.8만 |
|---|
| 2025.11.25 | ₩39,861 | ₩40,156 | ₩39,651 | ₩40,156 | +0.74% | 7.9만 |
|---|
| 2025.11.24 | ₩39,514 | ₩39,800 | ₩39,463 | ₩39,728 | +0.54% | 4.4만 |
|---|
| 2025.11.21 | ₩39,380 | ₩39,681 | ₩39,192 | ₩39,460 | +0.20% | 2.7만 |
|---|
| 2025.11.20 | ₩39,955 | ₩39,955 | ₩39,032 | ₩39,032 | -2.31% | 3만 |
|---|
| 2025.11.19 | ₩39,674 | ₩39,848 | ₩39,473 | ₩39,661 | -0.03% | 4만 |
|---|
| 2025.11.18 | ₩39,634 | ₩39,907 | ₩39,480 | ₩39,701 | +0.17% | 3.2만 |
|---|
| 2025.11.17 | ₩40,209 | ₩40,316 | ₩39,812 | ₩39,918 | -0.73% | 2.5만 |
|---|
| 2025.11.14 | ₩40,290 | ₩40,637 | ₩40,290 | ₩40,530 | +0.60% | 1.9만 |
|---|
| 2025.11.13 | ₩41,066 | ₩41,066 | ₩40,643 | ₩40,698 | -0.90% | 2.4만 |
|---|
| 2025.11.12 | ₩41,240 | ₩41,332 | ₩41,213 | ₩41,260 | +0.05% | 1.6만 |
|---|
| 2025.11.11 | ₩40,691 | ₩41,000 | ₩40,691 | ₩40,918 | +0.56% | 2.8만 |
|---|
| 2025.11.10 | ₩40,611 | ₩40,696 | ₩40,316 | ₩40,517 | -0.23% | 1.2만 |
|---|
| 2025.11.07 | ₩39,994 | ₩40,290 | ₩39,863 | ₩40,181 | +0.47% | 2.1만 |
|---|
| 2025.11.06 | ₩40,651 | ₩40,651 | ₩40,142 | ₩40,223 | -1.05% | 2.7만 |
|---|
| 2025.11.05 | ₩40,370 | ₩40,745 | ₩40,330 | ₩40,557 | +0.46% | 23.9만 |
|---|
| 2025.11.04 | ₩40,504 | ₩40,724 | ₩40,343 | ₩40,611 | +0.26% | 2.6만 |
|---|
| 2025.11.03 | ₩40,794 | ₩40,957 | ₩40,624 | ₩40,878 | +0.21% | 5만 |
|---|
| 2025.10.31 | ₩40,811 | ₩40,811 | ₩40,465 | ₩40,691 | -0.30% | 4.8만 |
|---|
| 2025.10.30 | ₩40,758 | ₩41,119 | ₩40,758 | ₩40,985 | +0.56% | 3.4만 |
|---|
| 2025.10.29 | ₩41,400 | ₩41,414 | ₩41,019 | ₩41,079 | -0.78% | 3.4만 |
|---|
| 2025.10.28 | ₩41,373 | ₩41,482 | ₩41,304 | ₩41,467 | +0.23% | 3.5만 |
|---|
| 2025.10.27 | ₩41,440 | ₩41,507 | ₩41,388 | ₩41,480 | +0.10% | 3.4만 |
|---|
| 2025.10.24 | ₩41,159 | ₩41,226 | ₩41,000 | ₩41,146 | -0.03% | 3.2만 |
|---|
| 2025.10.23 | ₩40,745 | ₩41,066 | ₩40,731 | ₩41,012 | +0.66% | 4만 |
|---|
| 2025.10.22 | ₩40,972 | ₩41,079 | ₩40,611 | ₩40,852 | -0.29% | 3.4만 |
|---|
| 2025.10.21 | ₩41,119 | ₩41,253 | ₩40,918 | ₩41,059 | -0.15% | 2.1만 |
|---|
| 2025.10.20 | ₩41,119 | ₩41,307 | ₩40,972 | ₩41,226 | +0.26% | 2.6만 |
|---|
| 2025.10.17 | ₩40,504 | ₩40,798 | ₩40,504 | ₩40,765 | +0.64% | 28.4만 |
|---|
| 2025.10.16 | ₩40,811 | ₩40,838 | ₩40,437 | ₩40,557 | -0.62% | 2.8만 |
|---|
| 2025.10.15 | ₩40,394 | ₩40,571 | ₩40,296 | ₩40,571 | +0.44% | 2.7만 |
|---|
| 2025.10.14 | ₩39,714 | ₩40,370 | ₩39,701 | ₩40,183 | +1.18% | 4.9만 |
|---|
| 2025.10.13 | ₩39,995 | ₩40,276 | ₩39,914 | ₩40,249 | +0.64% | 5.9만 |
|---|
| 2025.10.10 | ₩40,504 | ₩40,504 | ₩39,588 | ₩39,687 | -2.02% | 3.6만 |
|---|