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 | ₩39,582 | ₩39,716 | ₩39,502 | ₩39,703 | +0.30% | 2.7만 |
| 2026.10.08 | ₩39,153 | ₩39,327 | ₩38,952 | ₩39,088 | -0.16% | 6.9만 |
| 2026.10.07 | ₩39,086 | ₩39,245 | ₩39,019 | ₩39,153 | +0.17% | 3.2만 |
| 2026.10.06 | ₩39,781 | ₩39,781 | ₩39,515 | ₩39,542 | -0.60% | 1.3만 |
| 2026.10.05 | ₩39,220 | ₩39,569 | ₩39,220 | ₩39,503 | +0.72% | 3만 |
| 2026.10.02 | ₩39,314 | ₩39,397 | ₩39,173 | ₩39,291 | -0.06% | 2.4만 |
| 2026.10.01 | ₩39,414 | ₩39,414 | ₩38,844 | ₩39,046 | -0.94% | 6.5만 |
| 2026.09.30 | ₩39,448 | ₩39,448 | ₩39,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,247 |
| -0.51% |
| 5.2만 |
| 2026.09.29 | ₩39,408 | ₩39,490 | ₩39,220 | ₩39,416 | +0.02% | 5.7만 |
|---|
| 2026.09.28 | ₩39,408 | ₩39,595 | ₩39,260 | ₩39,480 | +0.18% | 20.2만 |
|---|
| 2026.09.25 | ₩39,555 | ₩39,676 | ₩39,408 | ₩39,595 | +0.10% | 4.7만 |
|---|
| 2026.09.24 | ₩39,421 | ₩39,515 | ₩39,206 | ₩39,430 | +0.02% | 3.9만 |
|---|
| 2026.09.23 | ₩39,770 | ₩39,770 | ₩39,394 | ₩39,475 | -0.74% | 4.1만 |
|---|
| 2026.09.22 | ₩40,025 | ₩40,098 | ₩39,797 | ₩40,038 | +0.03% | 21만 |
|---|
| 2026.09.21 | ₩39,770 | ₩39,958 | ₩39,716 | ₩39,896 | +0.32% | 19.2만 |
|---|
| 2026.09.18 | ₩39,300 | ₩39,461 | ₩39,113 | ₩39,319 | +0.05% | 9.1만 |
|---|
| 2026.09.17 | ₩39,528 | ₩39,589 | ₩39,367 | ₩39,448 | -0.20% | 6.2만 |
|---|
| 2026.09.16 | ₩39,314 | ₩39,314 | ₩38,804 | ₩38,965 | -0.89% | 11.5만 |
|---|
| 2026.09.15 | ₩39,435 | ₩39,435 | ₩39,032 | ₩39,193 | -0.61% | 38.6만 |
|---|
| 2026.09.14 | ₩39,435 | ₩39,823 | ₩39,421 | ₩39,609 | +0.44% | 3.1만 |
|---|
| 2026.09.11 | ₩39,931 | ₩39,958 | ₩39,663 | ₩39,730 | -0.50% | 8.7만 |
|---|
| 2026.09.10 | ₩39,595 | ₩39,756 | ₩39,502 | ₩39,570 | -0.06% | 42.8만 |
|---|
| 2026.09.09 | ₩40,239 | ₩40,266 | ₩39,783 | ₩39,810 | -1.07% | 52.3만 |
|---|
| 2026.09.08 | ₩40,776 | ₩40,796 | ₩40,427 | ₩40,427 | -0.86% | 1.6만 |
|---|
| 2026.09.04 | ₩40,588 | ₩40,843 | ₩40,588 | ₩40,669 | +0.20% | 5.3만 |
|---|
| 2026.09.03 | ₩40,695 | ₩40,736 | ₩40,360 | ₩40,615 | -0.20% | 9.9만 |
|---|
| 2026.09.02 | ₩40,373 | ₩40,588 | ₩39,086 | ₩40,467 | +0.23% | 7.7만 |
|---|
| 2026.09.01 | ₩40,709 | ₩40,762 | ₩40,387 | ₩40,467 | -0.59% | 14.1만 |
|---|
| 2026.08.31 | ₩41,084 | ₩41,194 | ₩40,910 | ₩40,910 | -0.42% | 3.4만 |
|---|
| 2026.08.28 | ₩41,353 | ₩41,530 | ₩41,165 | ₩41,276 | -0.18% | 22.5만 |
|---|
| 2026.08.27 | ₩41,205 | ₩41,396 | ₩41,110 | ₩41,212 | +0.02% | 4.3만 |
|---|
| 2026.08.26 | ₩41,406 | ₩41,607 | ₩41,125 | ₩41,312 | -0.23% | 39.4만 |
|---|
| 2026.08.25 | ₩41,366 | ₩41,587 | ₩41,366 | ₩41,460 | +0.23% | 5.6만 |
|---|
| 2026.08.24 | ₩41,221 | ₩41,406 | ₩41,212 | ₩41,339 | +0.29% | 1.9만 |
|---|
| 2026.08.21 | ₩41,446 | ₩41,661 | ₩41,413 | ₩41,555 | +0.26% | 3.6만 |
|---|
| 2026.08.20 | ₩41,138 | ₩41,225 | ₩40,776 | ₩41,138 | 0.00% | 9.4만 |
|---|
| 2026.08.19 | ₩41,098 | ₩41,353 | ₩41,004 | ₩41,249 | +0.37% | 6.2만 |
|---|
| 2026.08.18 | ₩41,057 | ₩41,057 | ₩40,897 | ₩40,998 | -0.14% | 5.6만 |
|---|
| 2026.08.17 | ₩41,500 | ₩41,500 | ₩41,202 | ₩41,299 | -0.48% | 6.1만 |
|---|
| 2026.08.14 | ₩41,567 | ₩41,621 | ₩41,259 | ₩41,413 | -0.37% | 7.8만 |
|---|
| 2026.08.13 | ₩41,406 | ₩41,567 | ₩41,339 | ₩41,493 | +0.21% | 145만 |
|---|
| 2026.08.12 | ₩41,581 | ₩41,648 | ₩41,286 | ₩41,339 | -0.58% | 3.5만 |
|---|
| 2026.08.11 | ₩41,607 | ₩41,728 | ₩41,406 | ₩41,534 | -0.18% | 3.5만 |
|---|
| 2026.08.10 | ₩41,540 | ₩41,675 | ₩41,440 | ₩41,511 | -0.07% | 3.3만 |
|---|
| 2026.08.07 | ₩41,581 | ₩41,688 | ₩41,487 | ₩41,634 | +0.13% | 3.2만 |
|---|
| 2026.08.06 | ₩41,393 | ₩41,393 | ₩41,192 | ₩41,252 | -0.34% | 5만 |
|---|
| 2026.08.05 | ₩41,943 | ₩41,943 | ₩41,661 | ₩41,768 | -0.42% | 4.5만 |
|---|
| 2026.08.04 | ₩41,393 | ₩41,809 | ₩41,393 | ₩41,607 | +0.52% | 4.8만 |
|---|
| 2026.08.03 | ₩40,923 | ₩41,071 | ₩40,870 | ₩40,977 | +0.13% | 5.6만 |
|---|
| 2026.07.31 | ₩40,843 | ₩41,151 | ₩40,487 | ₩40,856 | +0.03% | 5.1만 |
|---|
| 2026.07.30 | ₩40,722 | ₩41,178 | ₩40,722 | ₩41,037 | +0.77% | 5.9만 |
|---|
| 2026.07.29 | ₩40,239 | ₩40,608 | ₩40,018 | ₩40,145 | -0.23% | 18만 |
|---|
| 2026.07.28 | ₩39,636 | ₩40,170 | ₩39,636 | ₩40,131 | +1.25% | 2.2만 |
|---|
| 2026.07.27 | ₩40,025 | ₩40,025 | ₩39,663 | ₩39,770 | -0.64% | 2.1만 |
|---|
| 2026.07.24 | ₩39,569 | ₩39,783 | ₩39,448 | ₩39,555 | -0.03% | 6.2만 |
|---|
| 2026.07.23 | ₩39,394 | ₩39,404 | ₩39,193 | ₩39,267 | -0.32% | 2.6만 |
|---|
| 2026.07.22 | ₩39,864 | ₩40,025 | ₩39,810 | ₩39,891 | +0.07% | 3.4만 |
|---|
| 2026.07.21 | ₩39,810 | ₩40,025 | ₩39,649 | ₩39,943 | +0.33% | 3.3만 |
|---|
| 2026.07.20 | ₩39,703 | ₩39,931 | ₩39,598 | ₩39,598 | -0.26% | 4.9만 |
|---|
| 2026.07.17 | ₩39,783 | ₩40,011 | ₩39,770 | ₩39,770 | -0.03% | 3만 |
|---|
| 2026.07.16 | ₩39,864 | ₩40,226 | ₩39,864 | ₩40,119 | +0.64% | 3만 |
|---|
| 2026.07.15 | ₩40,159 | ₩40,387 | ₩40,011 | ₩40,210 | +0.13% | 3.6만 |
|---|
| 2026.07.14 | ₩39,936 | ₩40,119 | ₩39,783 | ₩39,797 | -0.35% | 2.8만 |
|---|
| 2026.07.13 | ₩39,984 | ₩40,102 | ₩39,689 | ₩39,730 | -0.64% | 4.7만 |
|---|
| 2026.07.10 | ₩40,092 | ₩40,293 | ₩40,052 | ₩40,145 | +0.13% | 3만 |
|---|
| 2026.07.09 | ₩40,226 | ₩40,347 | ₩40,065 | ₩40,306 | +0.20% | 5.8만 |
|---|
| 2026.07.08 | ₩40,119 | ₩40,239 | ₩39,891 | ₩40,132 | +0.03% | 4만 |
|---|
| 2026.07.07 | ₩40,937 | ₩41,084 | ₩40,481 | ₩40,521 | -1.02% | 3.8만 |
|---|
| 2026.07.06 | ₩40,722 | ₩41,071 | ₩40,722 | ₩41,024 | +0.74% | 1.8만 |
|---|
| 2026.07.02 | ₩40,642 | ₩40,937 | ₩40,481 | ₩40,655 | +0.03% | 8.3만 |
|---|
| 2026.07.01 | ₩40,508 | ₩40,642 | ₩40,280 | ₩40,427 | -0.20% | 20만 |
|---|
| 2026.06.30 | ₩40,427 | ₩40,964 | ₩40,427 | ₩40,964 | +1.33% | 6.1만 |
|---|
| 2026.06.29 | ₩40,233 | ₩40,588 | ₩40,233 | ₩40,513 | +0.70% | 3.2만 |
|---|
| 2026.06.26 | ₩39,663 | ₩40,112 | ₩39,663 | ₩40,025 | +0.91% | 5.7만 |
|---|
| 2026.06.25 | ₩40,414 | ₩40,601 | ₩39,958 | ₩39,984 | -1.06% | 11.8만 |
|---|
| 2026.06.24 | ₩39,877 | ₩40,414 | ₩39,877 | ₩40,105 | +0.57% | 22.1만 |
|---|
| 2026.06.23 | ₩40,005 | ₩40,373 | ₩39,904 | ₩39,931 | -0.18% | 9.1만 |
|---|
| 2026.06.22 | ₩40,964 | ₩40,964 | ₩40,709 | ₩40,843 | -0.29% | 1.5만 |
|---|
| 2026.06.18 | ₩40,856 | ₩41,111 | ₩40,762 | ₩40,897 | +0.10% | 15.1만 |
|---|
| 2026.06.17 | ₩41,138 | ₩41,473 | ₩40,682 | ₩40,705 | -1.05% | 4만 |
|---|
| 2026.06.16 | ₩41,071 | ₩41,178 | ₩40,813 | ₩40,923 | -0.36% | 3.6만 |
|---|
| 2026.06.15 | ₩41,078 | ₩41,151 | ₩40,925 | ₩41,017 | -0.15% | 1.6만 |
|---|
| 2026.06.12 | ₩40,521 | ₩40,655 | ₩40,306 | ₩40,528 | +0.02% | 2.4만 |
|---|
| 2026.06.11 | ₩39,797 | ₩40,534 | ₩39,582 | ₩40,521 | +1.82% | 7.1만 |
|---|
| 2026.06.10 | ₩39,797 | ₩40,253 | ₩39,488 | ₩39,582 | -0.54% | 4.9만 |
|---|
| 2026.06.09 | ₩40,534 | ₩40,628 | ₩39,542 | ₩40,253 | -0.69% | 3.1만 |
|---|
| 2026.06.08 | ₩40,119 | ₩40,508 | ₩39,991 | ₩39,999 | -0.30% | 1.1만 |
|---|
| 2026.06.05 | ₩40,669 | ₩40,870 | ₩39,783 | ₩39,950 | -1.77% | 2.7만 |
|---|
| 2026.06.04 | ₩40,897 | ₩41,084 | ₩40,800 | ₩40,997 | +0.25% | 3만 |
|---|
| 2026.06.03 | ₩41,044 | ₩41,098 | ₩40,816 | ₩40,897 | -0.36% | 5.9만 |
|---|
| 2026.06.02 | ₩41,218 | ₩41,286 | ₩41,004 | ₩41,259 | +0.10% | 4.4만 |
|---|
| 2026.06.01 | ₩40,695 | ₩41,111 | ₩40,669 | ₩40,990 | +0.73% | 9.2만 |
|---|
| 2026.05.29 | ₩40,910 | ₩41,165 | ₩40,870 | ₩40,870 | -0.10% | 4.6만 |
|---|
| 2026.05.28 | ₩40,709 | ₩41,032 | ₩40,588 | ₩40,897 | +0.46% | 2.4만 |
|---|
| 2026.05.27 | ₩40,897 | ₩40,990 | ₩40,682 | ₩40,897 | 0.00% | 4.4만 |
|---|
| 2026.05.26 | ₩40,729 | ₩40,762 | ₩40,542 | ₩40,575 | -0.38% | 2.3만 |
|---|
| 2026.05.22 | ₩40,776 | ₩40,856 | ₩40,489 | ₩40,695 | -0.20% | 4.6만 |
|---|
| 2026.05.21 | ₩40,078 | ₩40,909 | ₩40,078 | ₩40,823 | +1.86% | 4.2만 |
|---|
| 2026.05.20 | ₩39,998 | ₩40,575 | ₩39,811 | ₩40,575 | +1.44% | 4.4만 |
|---|
| 2026.05.19 | ₩40,038 | ₩40,065 | ₩39,857 | ₩39,931 | -0.27% | 5.1만 |
|---|
| 2026.05.18 | ₩40,266 | ₩40,360 | ₩40,011 | ₩40,258 | -0.02% | 2.8만 |
|---|
| 2026.05.15 | ₩40,078 | ₩40,159 | ₩39,837 | ₩39,958 | -0.30% | 5.9만 |
|---|
| 2026.05.14 | ₩40,709 | ₩40,964 | ₩40,709 | ₩40,799 | +0.22% | 2.1만 |
|---|
| 2026.05.13 | ₩40,414 | ₩40,774 | ₩40,347 | ₩40,749 | +0.83% | 4.6만 |
|---|
| 2026.05.12 | ₩40,454 | ₩40,655 | ₩40,212 | ₩40,561 | +0.27% | 4.8만 |
|---|
| 2026.05.11 | ₩40,950 | ₩41,031 | ₩40,803 | ₩40,893 | -0.14% | 3.1만 |
|---|
| 2026.05.08 | ₩41,446 | ₩41,446 | ₩41,057 | ₩41,251 | -0.47% | 3만 |
|---|
| 2026.05.07 | ₩41,835 | ₩41,835 | ₩41,178 | ₩41,228 | -1.45% | 4.3만 |
|---|
| 2026.05.06 | ₩41,648 | ₩42,171 | ₩41,648 | ₩42,171 | +1.26% | 8.3만 |
|---|
| 2026.05.05 | ₩40,829 | ₩40,990 | ₩40,628 | ₩40,883 | +0.13% | 3.6만 |
|---|
| 2026.05.04 | ₩40,709 | ₩40,829 | ₩40,320 | ₩40,469 | -0.59% | 3.5만 |
|---|
| 2026.05.01 | ₩40,883 | ₩41,239 | ₩40,883 | ₩41,009 | +0.31% | 2.3만 |
|---|
| 2026.04.30 | ₩40,627 | ₩41,098 | ₩40,467 | ₩41,051 | +1.04% | 2.2만 |
|---|
| 2026.04.29 | ₩40,494 | ₩40,508 | ₩40,212 | ₩40,298 | -0.48% | 3.2만 |
|---|
| 2026.04.28 | ₩40,803 | ₩40,910 | ₩40,601 | ₩40,769 | -0.08% | 9.4천 |
|---|
| 2026.04.27 | ₩41,433 | ₩41,433 | ₩41,232 | ₩41,284 | -0.36% | 2.6만 |
|---|
| 2026.04.24 | ₩41,084 | ₩41,361 | ₩40,950 | ₩41,304 | +0.54% | 6.5천 |
|---|
| 2026.04.23 | ₩41,057 | ₩41,165 | ₩40,294 | ₩40,748 | -0.75% | 3.3만 |
|---|
| 2026.04.22 | ₩41,044 | ₩41,180 | ₩40,950 | ₩41,084 | +0.10% | 6.3만 |
|---|
| 2026.04.21 | ₩41,393 | ₩41,413 | ₩40,816 | ₩40,870 | -1.26% | 3.1만 |
|---|
| 2026.04.20 | ₩41,446 | ₩41,567 | ₩41,218 | ₩41,445 | -0.00% | 2.3만 |
|---|
| 2026.04.17 | ₩41,728 | ₩41,833 | ₩41,460 | ₩41,574 | -0.37% | 2만 |
|---|
| 2026.04.16 | ₩41,312 | ₩41,312 | ₩40,897 | ₩41,084 | -0.55% | 7.5만 |
|---|
| 2026.04.15 | ₩41,259 | ₩41,272 | ₩40,977 | ₩41,151 | -0.26% | 5.8만 |
|---|
| 2026.04.14 | ₩41,138 | ₩41,393 | ₩41,138 | ₩41,299 | +0.39% | 2.5만 |
|---|
| 2026.04.13 | ₩40,615 | ₩41,125 | ₩40,575 | ₩41,071 | +1.12% | 1.4만 |
|---|
| 2026.04.10 | ₩41,232 | ₩41,232 | ₩40,823 | ₩40,977 | -0.62% | 1만 |
|---|
| 2026.04.09 | ₩40,628 | ₩40,856 | ₩40,239 | ₩40,776 | +0.36% | 4.3만 |
|---|
| 2026.04.08 | ₩41,151 | ₩41,151 | ₩40,588 | ₩40,829 | -0.78% | 2.7만 |
|---|
| 2026.04.07 | ₩39,180 | ₩39,394 | ₩38,809 | ₩39,394 | +0.55% | 3.5만 |
|---|
| 2026.04.06 | ₩39,294 | ₩39,622 | ₩39,294 | ₩39,569 | +0.70% | 2.1만 |
|---|
| 2026.04.02 | ₩38,683 | ₩39,354 | ₩38,657 | ₩39,220 | +1.39% | 5.4만 |
|---|
| 2026.04.01 | ₩39,314 | ₩39,739 | ₩39,260 | ₩39,507 | +0.49% | 5.6만 |
|---|
| 2026.03.31 | ₩38,174 | ₩38,938 | ₩38,053 | ₩38,831 | +1.72% | 4.2만 |
|---|
| 2026.03.30 | ₩37,718 | ₩37,946 | ₩37,530 | ₩37,677 | -0.11% | 5만 |
|---|
| 2026.03.27 | ₩37,785 | ₩37,845 | ₩37,476 | ₩37,476 | -0.82% | 3.8만 |
|---|
| 2026.03.26 | ₩38,442 | ₩38,630 | ₩37,959 | ₩37,986 | -1.19% | 24.5만 |
|---|
| 2026.03.25 | ₩38,965 | ₩39,113 | ₩38,792 | ₩38,978 | +0.03% | 10.3만 |
|---|
| 2026.03.24 | ₩38,281 | ₩38,791 | ₩38,281 | ₩38,482 | +0.53% | 9.2만 |
|---|
| 2026.03.23 | ₩38,992 | ₩39,126 | ₩38,516 | ₩38,697 | -0.76% | 5.1만 |
|---|
| 2026.03.20 | ₩38,911 | ₩39,086 | ₩38,013 | ₩38,093 | -2.10% | 3.3만 |
|---|
| 2026.03.19 | ₩38,496 | ₩39,233 | ₩38,469 | ₩38,938 | +1.15% | 5.8만 |
|---|
| 2026.03.18 | ₩39,783 | ₩39,844 | ₩39,005 | ₩39,099 | -1.72% | 5.4만 |
|---|
| 2026.03.17 | ₩40,306 | ₩40,467 | ₩40,038 | ₩40,172 | -0.33% | 4만 |
|---|
| 2026.03.16 | ₩40,011 | ₩40,333 | ₩39,998 | ₩40,190 | +0.45% | 2.7만 |
|---|
| 2026.03.13 | ₩40,065 | ₩40,105 | ₩39,414 | ₩39,550 | -1.29% | 2.2만 |
|---|
| 2026.03.12 | ₩40,011 | ₩40,119 | ₩39,676 | ₩39,723 | -0.72% | 4만 |
|---|
| 2026.03.11 | ₩40,347 | ₩40,400 | ₩40,039 | ₩40,320 | -0.07% | 10.4만 |
|---|
| 2026.03.10 | ₩40,548 | ₩40,977 | ₩40,186 | ₩40,373 | -0.43% | 48.1만 |
|---|
| 2026.03.09 | ₩39,300 | ₩40,360 | ₩39,166 | ₩40,145 | +2.15% | 8.3만 |
|---|
| 2026.03.06 | ₩39,663 | ₩40,212 | ₩39,663 | ₩39,877 | +0.54% | 4.6만 |
|---|
| 2026.03.05 | ₩40,601 | ₩40,655 | ₩39,891 | ₩40,302 | -0.74% | 5.4만 |
|---|
| 2026.03.04 | ₩40,575 | ₩40,789 | ₩40,293 | ₩40,789 | +0.53% | 3.2만 |
|---|
| 2026.03.03 | ₩39,904 | ₩40,548 | ₩39,436 | ₩40,390 | +1.22% | 3.3만 |
|---|
| 2026.03.02 | ₩41,031 | ₩41,420 | ₩41,031 | ₩41,339 | +0.75% | 2.6만 |
|---|
| 2026.02.27 | ₩41,916 | ₩42,211 | ₩41,715 | ₩41,963 | +0.11% | 5.1만 |
|---|
| 2026.02.26 | ₩42,292 | ₩42,292 | ₩41,768 | ₩42,010 | -0.67% | 3.1만 |
|---|
| 2026.02.25 | ₩42,238 | ₩42,379 | ₩41,983 | ₩42,144 | -0.22% | 2.6만 |
|---|
| 2026.02.24 | ₩41,876 | ₩42,278 | ₩41,876 | ₩42,050 | +0.42% | 10.3만 |
|---|
| 2026.02.23 | ₩41,956 | ₩42,034 | ₩41,626 | ₩41,822 | -0.32% | 4.4만 |
|---|
| 2026.02.20 | ₩41,540 | ₩42,131 | ₩41,540 | ₩42,131 | +1.42% | 3.8만 |
|---|
| 2026.02.19 | ₩41,446 | ₩41,634 | ₩41,446 | ₩41,567 | +0.29% | 3.1만 |
|---|
| 2026.02.18 | ₩41,594 | ₩41,943 | ₩41,554 | ₩41,742 | +0.35% | 4.1만 |
|---|
| 2026.02.17 | ₩41,245 | ₩41,621 | ₩41,057 | ₩41,567 | +0.78% | 3만 |
|---|
| 2026.02.13 | ₩41,326 | ₩41,634 | ₩41,287 | ₩41,540 | +0.52% | 10.8만 |
|---|
| 2026.02.12 | ₩41,889 | ₩41,983 | ₩41,192 | ₩41,417 | -1.13% | 5.6만 |
|---|
| 2026.02.11 | ₩41,621 | ₩41,755 | ₩41,326 | ₩41,701 | +0.19% | 3.2만 |
|---|
| 2026.02.10 | ₩41,567 | ₩41,794 | ₩41,527 | ₩41,634 | +0.16% | 4.2만 |
|---|
| 2026.02.09 | ₩41,057 | ₩41,554 | ₩41,021 | ₩41,446 | +0.95% | 6.2만 |
|---|
| 2026.02.06 | ₩40,601 | ₩41,111 | ₩40,601 | ₩41,031 | +1.06% | 2.2만 |
|---|
| 2026.02.05 | ₩40,494 | ₩40,627 | ₩40,239 | ₩40,400 | -0.23% | 5.6만 |
|---|
| 2026.02.04 | ₩40,923 | ₩40,923 | ₩40,292 | ₩40,588 | -0.82% | 3.8만 |
|---|
| 2026.02.03 | ₩40,829 | ₩40,897 | ₩40,459 | ₩40,655 | -0.43% | 5.2만 |
|---|
| 2026.02.02 | ₩40,883 | ₩41,286 | ₩40,883 | ₩41,188 | +0.74% | 20만 |
|---|
| 2026.01.30 | ₩41,031 | ₩41,084 | ₩40,709 | ₩40,746 | -0.69% | 6만 |
|---|
| 2026.01.29 | ₩41,312 | ₩41,312 | ₩40,776 | ₩41,111 | -0.49% | 9.1만 |
|---|
| 2026.01.28 | ₩41,312 | ₩41,312 | ₩40,964 | ₩41,098 | -0.52% | 4만 |
|---|
| 2026.01.27 | ₩41,259 | ₩41,567 | ₩41,259 | ₩41,460 | +0.49% | 5만 |
|---|
| 2026.01.26 | ₩40,937 | ₩41,138 | ₩40,937 | ₩40,997 | +0.15% | 9.4만 |
|---|
| 2026.01.23 | ₩40,467 | ₩40,897 | ₩40,467 | ₩40,816 | +0.86% | 3.4만 |
|---|
| 2026.01.22 | ₩40,601 | ₩40,776 | ₩40,568 | ₩40,699 | +0.24% | 2.6만 |
|---|
| 2026.01.21 | ₩40,508 | ₩40,682 | ₩40,179 | ₩40,561 | +0.13% | 4.5만 |
|---|
| 2026.01.20 | ₩40,534 | ₩40,703 | ₩40,266 | ₩40,266 | -0.66% | 9.3만 |
|---|
| 2026.01.16 | ₩41,259 | ₩41,341 | ₩41,084 | ₩41,174 | -0.20% | 3.2만 |
|---|
| 2026.01.15 | ₩41,379 | ₩41,434 | ₩41,205 | ₩41,205 | -0.42% | 2.4만 |
|---|
| 2026.01.14 | ₩41,165 | ₩41,393 | ₩40,970 | ₩41,071 | -0.23% | 5.7만 |
|---|
| 2026.01.13 | ₩41,460 | ₩41,460 | ₩41,044 | ₩41,151 | -0.74% | 4.1만 |
|---|
| 2026.01.12 | ₩41,406 | ₩41,688 | ₩41,379 | ₩41,634 | +0.55% | 3.1만 |
|---|
| 2026.01.09 | ₩41,312 | ₩41,446 | ₩41,205 | ₩41,402 | +0.22% | 3.2만 |
|---|
| 2026.01.08 | ₩41,004 | ₩41,017 | ₩40,762 | ₩40,910 | -0.23% | 232.5만 |
|---|
| 2026.01.07 | ₩41,420 | ₩41,446 | ₩41,192 | ₩41,259 | -0.39% | 2만 |
|---|
| 2026.01.06 | ₩41,272 | ₩41,473 | ₩41,259 | ₩41,299 | +0.06% | 12만 |
|---|
| 2026.01.05 | ₩40,950 | ₩41,339 | ₩40,950 | ₩41,231 | +0.68% | 3.5만 |
|---|
| 2026.01.02 | ₩40,803 | ₩40,897 | ₩40,655 | ₩40,682 | -0.30% | 7.1만 |
|---|
| 2025.12.31 | ₩40,467 | ₩40,642 | ₩40,373 | ₩40,575 | +0.27% | 1.9만 |
|---|
| 2025.12.30 | ₩40,561 | ₩40,762 | ₩40,494 | ₩40,494 | -0.17% | 5만 |
|---|
| 2025.12.29 | ₩40,427 | ₩40,588 | ₩40,373 | ₩40,561 | +0.33% | 3.4만 |
|---|
| 2025.12.26 | ₩40,655 | ₩40,722 | ₩40,508 | ₩40,695 | +0.10% | 1.2만 |
|---|
| 2025.12.24 | ₩40,494 | ₩40,654 | ₩40,440 | ₩40,575 | +0.20% | 2.6만 |
|---|
| 2025.12.23 | ₩40,481 | ₩40,615 | ₩40,336 | ₩40,588 | +0.27% | 6만 |
|---|
| 2025.12.22 | ₩40,320 | ₩40,427 | ₩40,219 | ₩40,414 | +0.23% | 6.2만 |
|---|
| 2025.12.19 | ₩40,038 | ₩40,427 | ₩40,038 | ₩40,280 | +0.60% | 3.9만 |
|---|
| 2025.12.18 | ₩40,588 | ₩40,789 | ₩40,467 | ₩40,588 | 0.00% | 5.8만 |
|---|
| 2025.12.17 | ₩40,520 | ₩40,601 | ₩40,172 | ₩40,226 | -0.72% | 4.6만 |
|---|
| 2025.12.16 | ₩40,709 | ₩40,843 | ₩40,455 | ₩40,762 | +0.13% | 6.7만 |
|---|
| 2025.12.15 | ₩41,057 | ₩41,178 | ₩40,762 | ₩40,977 | -0.20% | 5.3만 |
|---|
| 2025.12.12 | ₩40,923 | ₩41,122 | ₩40,534 | ₩40,561 | -0.88% | 2.8만 |
|---|
| 2025.12.11 | ₩40,843 | ₩41,071 | ₩40,843 | ₩40,943 | +0.25% | 3.5만 |
|---|
| 2025.12.10 | ₩40,306 | ₩40,897 | ₩40,273 | ₩40,803 | +1.23% | 2.9만 |
|---|
| 2025.12.09 | ₩40,481 | ₩40,561 | ₩40,360 | ₩40,454 | -0.07% | 9.1만 |
|---|
| 2025.12.08 | ₩40,749 | ₩40,749 | ₩40,454 | ₩40,674 | -0.18% | 4.3만 |
|---|
| 2025.12.05 | ₩41,031 | ₩41,051 | ₩40,709 | ₩40,760 | -0.66% | 15.3만 |
|---|
| 2025.12.04 | ₩40,897 | ₩40,961 | ₩40,757 | ₩40,843 | -0.13% | 14.4만 |
|---|
| 2025.12.03 | ₩40,494 | ₩40,870 | ₩40,427 | ₩40,803 | +0.76% | 27.2만 |
|---|
| 2025.12.02 | ₩40,548 | ₩40,669 | ₩40,427 | ₩40,615 | +0.17% | 29.9만 |
|---|
| 2025.12.01 | ₩40,548 | ₩40,682 | ₩40,360 | ₩40,521 | -0.07% | 36.2만 |
|---|
| 2025.11.28 | ₩40,588 | ₩40,803 | ₩40,588 | ₩40,761 | +0.43% | 5.3천 |
|---|
| 2025.11.26 | ₩40,481 | ₩40,776 | ₩40,373 | ₩40,640 | +0.39% | 4.8만 |
|---|
| 2025.11.25 | ₩39,958 | ₩40,253 | ₩39,747 | ₩40,253 | +0.74% | 7.9만 |
|---|
| 2025.11.24 | ₩39,609 | ₩39,896 | ₩39,558 | ₩39,823 | +0.54% | 4.4만 |
|---|
| 2025.11.21 | ₩39,475 | ₩39,777 | ₩39,287 | ₩39,555 | +0.20% | 2.7만 |
|---|
| 2025.11.20 | ₩40,052 | ₩40,052 | ₩39,126 | ₩39,126 | -2.31% | 3만 |
|---|
| 2025.11.19 | ₩39,770 | ₩39,944 | ₩39,569 | ₩39,756 | -0.03% | 4만 |
|---|
| 2025.11.18 | ₩39,730 | ₩40,003 | ₩39,575 | ₩39,797 | +0.17% | 3.2만 |
|---|
| 2025.11.17 | ₩40,306 | ₩40,414 | ₩39,908 | ₩40,014 | -0.73% | 2.5만 |
|---|
| 2025.11.14 | ₩40,387 | ₩40,736 | ₩40,387 | ₩40,628 | +0.60% | 1.9만 |
|---|
| 2025.11.13 | ₩41,165 | ₩41,165 | ₩40,741 | ₩40,796 | -0.90% | 2.4만 |
|---|
| 2025.11.12 | ₩41,339 | ₩41,432 | ₩41,312 | ₩41,359 | +0.05% | 1.6만 |
|---|
| 2025.11.11 | ₩40,789 | ₩41,099 | ₩40,789 | ₩41,017 | +0.56% | 2.8만 |
|---|
| 2025.11.10 | ₩40,709 | ₩40,795 | ₩40,414 | ₩40,615 | -0.23% | 1.2만 |
|---|
| 2025.11.07 | ₩40,090 | ₩40,387 | ₩39,959 | ₩40,278 | +0.47% | 2.1만 |
|---|
| 2025.11.06 | ₩40,749 | ₩40,749 | ₩40,239 | ₩40,320 | -1.05% | 2.7만 |
|---|
| 2025.11.05 | ₩40,467 | ₩40,843 | ₩40,427 | ₩40,655 | +0.46% | 23.9만 |
|---|
| 2025.11.04 | ₩40,601 | ₩40,823 | ₩40,440 | ₩40,709 | +0.26% | 2.6만 |
|---|
| 2025.11.03 | ₩40,893 | ₩41,056 | ₩40,722 | ₩40,977 | +0.21% | 5만 |
|---|
| 2025.10.31 | ₩40,910 | ₩40,910 | ₩40,563 | ₩40,789 | -0.30% | 4.8만 |
|---|
| 2025.10.30 | ₩40,856 | ₩41,218 | ₩40,856 | ₩41,084 | +0.56% | 3.4만 |
|---|
| 2025.10.29 | ₩41,500 | ₩41,514 | ₩41,118 | ₩41,178 | -0.78% | 3.4만 |
|---|
| 2025.10.28 | ₩41,473 | ₩41,582 | ₩41,404 | ₩41,567 | +0.23% | 3.5만 |
|---|
| 2025.10.27 | ₩41,540 | ₩41,607 | ₩41,488 | ₩41,581 | +0.10% | 3.4만 |
|---|
| 2025.10.24 | ₩41,259 | ₩41,326 | ₩41,099 | ₩41,245 | -0.03% | 3.2만 |
|---|
| 2025.10.23 | ₩40,843 | ₩41,165 | ₩40,829 | ₩41,111 | +0.66% | 4만 |
|---|
| 2025.10.22 | ₩41,071 | ₩41,178 | ₩40,709 | ₩40,950 | -0.29% | 3.4만 |
|---|
| 2025.10.21 | ₩41,218 | ₩41,353 | ₩41,017 | ₩41,158 | -0.15% | 2.1만 |
|---|
| 2025.10.20 | ₩41,218 | ₩41,406 | ₩41,071 | ₩41,326 | +0.26% | 2.6만 |
|---|
| 2025.10.17 | ₩40,601 | ₩40,897 | ₩40,601 | ₩40,863 | +0.64% | 28.4만 |
|---|
| 2025.10.16 | ₩40,910 | ₩40,937 | ₩40,534 | ₩40,655 | -0.62% | 2.8만 |
|---|
| 2025.10.15 | ₩40,491 | ₩40,669 | ₩40,394 | ₩40,669 | +0.44% | 2.7만 |
|---|
| 2025.10.14 | ₩39,810 | ₩40,467 | ₩39,797 | ₩40,280 | +1.18% | 4.9만 |
|---|
| 2025.10.13 | ₩40,092 | ₩40,373 | ₩40,010 | ₩40,347 | +0.64% | 5.9만 |
|---|
| 2025.10.10 | ₩40,601 | ₩40,601 | ₩39,684 | ₩39,783 | -2.02% | 3.6만 |
|---|