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 | ₩39,589 | ₩39,723 | ₩39,508 | ₩39,710 | +0.30% | 2.7만 |
| 2026.10.08 | ₩39,160 | ₩39,334 | ₩38,958 | ₩39,095 | -0.16% | 6.9만 |
| 2026.10.07 | ₩39,092 | ₩39,252 | ₩39,025 | ₩39,160 | +0.17% | 3.2만 |
| 2026.10.06 | ₩39,787 | ₩39,787 | ₩39,522 | ₩39,549 | -0.60% | 1.3만 |
| 2026.10.05 | ₩39,227 | ₩39,575 | ₩39,227 | ₩39,510 | +0.72% | 3만 |
| 2026.10.02 | ₩39,321 | ₩39,404 | ₩39,180 | ₩39,298 | -0.06% | 2.4만 |
| 2026.10.01 | ₩39,421 | ₩39,421 | ₩38,851 | ₩39,052 | -0.94% | 6.5만 |
| 2026.09.30 | ₩39,455 | ₩39,455 | ₩39,227 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,253 |
| -0.51% |
| 5.2만 |
| 2026.09.29 | ₩39,414 | ₩39,496 | ₩39,227 | ₩39,422 | +0.02% | 5.7만 |
|---|
| 2026.09.28 | ₩39,414 | ₩39,602 | ₩39,267 | ₩39,487 | +0.18% | 20.2만 |
|---|
| 2026.09.25 | ₩39,562 | ₩39,683 | ₩39,414 | ₩39,602 | +0.10% | 4.7만 |
|---|
| 2026.09.24 | ₩39,428 | ₩39,522 | ₩39,213 | ₩39,437 | +0.02% | 3.9만 |
|---|
| 2026.09.23 | ₩39,777 | ₩39,777 | ₩39,401 | ₩39,482 | -0.74% | 4.1만 |
|---|
| 2026.09.22 | ₩40,032 | ₩40,105 | ₩39,803 | ₩40,045 | +0.03% | 21만 |
|---|
| 2026.09.21 | ₩39,777 | ₩39,964 | ₩39,723 | ₩39,903 | +0.32% | 19.2만 |
|---|
| 2026.09.18 | ₩39,307 | ₩39,468 | ₩39,119 | ₩39,326 | +0.05% | 9.1만 |
|---|
| 2026.09.17 | ₩39,535 | ₩39,596 | ₩39,374 | ₩39,455 | -0.20% | 6.2만 |
|---|
| 2026.09.16 | ₩39,321 | ₩39,321 | ₩38,811 | ₩38,972 | -0.89% | 11.5만 |
|---|
| 2026.09.15 | ₩39,441 | ₩39,441 | ₩39,039 | ₩39,200 | -0.61% | 38.6만 |
|---|
| 2026.09.14 | ₩39,441 | ₩39,830 | ₩39,428 | ₩39,616 | +0.44% | 3.1만 |
|---|
| 2026.09.11 | ₩39,938 | ₩39,964 | ₩39,669 | ₩39,736 | -0.50% | 8.7만 |
|---|
| 2026.09.10 | ₩39,602 | ₩39,763 | ₩39,508 | ₩39,577 | -0.06% | 42.8만 |
|---|
| 2026.09.09 | ₩40,246 | ₩40,273 | ₩39,790 | ₩39,817 | -1.07% | 52.3만 |
|---|
| 2026.09.08 | ₩40,783 | ₩40,803 | ₩40,434 | ₩40,434 | -0.86% | 1.6만 |
|---|
| 2026.09.04 | ₩40,595 | ₩40,850 | ₩40,595 | ₩40,675 | +0.20% | 5.3만 |
|---|
| 2026.09.03 | ₩40,702 | ₩40,743 | ₩40,367 | ₩40,622 | -0.20% | 9.9만 |
|---|
| 2026.09.02 | ₩40,380 | ₩40,595 | ₩39,092 | ₩40,474 | +0.23% | 7.7만 |
|---|
| 2026.09.01 | ₩40,716 | ₩40,769 | ₩40,394 | ₩40,474 | -0.59% | 14.1만 |
|---|
| 2026.08.31 | ₩41,091 | ₩41,201 | ₩40,917 | ₩40,917 | -0.42% | 3.4만 |
|---|
| 2026.08.28 | ₩41,360 | ₩41,537 | ₩41,172 | ₩41,283 | -0.18% | 22.5만 |
|---|
| 2026.08.27 | ₩41,212 | ₩41,403 | ₩41,117 | ₩41,219 | +0.02% | 4.3만 |
|---|
| 2026.08.26 | ₩41,413 | ₩41,615 | ₩41,132 | ₩41,319 | -0.23% | 39.4만 |
|---|
| 2026.08.25 | ₩41,373 | ₩41,594 | ₩41,373 | ₩41,467 | +0.23% | 5.6만 |
|---|
| 2026.08.24 | ₩41,228 | ₩41,413 | ₩41,219 | ₩41,346 | +0.29% | 1.9만 |
|---|
| 2026.08.21 | ₩41,454 | ₩41,668 | ₩41,420 | ₩41,562 | +0.26% | 3.6만 |
|---|
| 2026.08.20 | ₩41,145 | ₩41,232 | ₩40,783 | ₩41,145 | 0.00% | 9.4만 |
|---|
| 2026.08.19 | ₩41,105 | ₩41,360 | ₩41,011 | ₩41,256 | +0.37% | 6.2만 |
|---|
| 2026.08.18 | ₩41,065 | ₩41,065 | ₩40,904 | ₩41,006 | -0.14% | 5.6만 |
|---|
| 2026.08.17 | ₩41,507 | ₩41,507 | ₩41,209 | ₩41,306 | -0.48% | 6.1만 |
|---|
| 2026.08.14 | ₩41,574 | ₩41,628 | ₩41,266 | ₩41,420 | -0.37% | 7.8만 |
|---|
| 2026.08.13 | ₩41,413 | ₩41,574 | ₩41,346 | ₩41,501 | +0.21% | 145만 |
|---|
| 2026.08.12 | ₩41,588 | ₩41,655 | ₩41,293 | ₩41,346 | -0.58% | 3.5만 |
|---|
| 2026.08.11 | ₩41,615 | ₩41,735 | ₩41,413 | ₩41,541 | -0.18% | 3.5만 |
|---|
| 2026.08.10 | ₩41,547 | ₩41,682 | ₩41,447 | ₩41,518 | -0.07% | 3.3만 |
|---|
| 2026.08.07 | ₩41,588 | ₩41,695 | ₩41,494 | ₩41,641 | +0.13% | 3.2만 |
|---|
| 2026.08.06 | ₩41,400 | ₩41,400 | ₩41,199 | ₩41,259 | -0.34% | 5만 |
|---|
| 2026.08.05 | ₩41,950 | ₩41,950 | ₩41,668 | ₩41,776 | -0.42% | 4.5만 |
|---|
| 2026.08.04 | ₩41,400 | ₩41,816 | ₩41,400 | ₩41,615 | +0.52% | 4.8만 |
|---|
| 2026.08.03 | ₩40,930 | ₩41,078 | ₩40,877 | ₩40,984 | +0.13% | 5.6만 |
|---|
| 2026.07.31 | ₩40,850 | ₩41,158 | ₩40,494 | ₩40,863 | +0.03% | 5.1만 |
|---|
| 2026.07.30 | ₩40,729 | ₩41,185 | ₩40,729 | ₩41,044 | +0.77% | 5.9만 |
|---|
| 2026.07.29 | ₩40,246 | ₩40,615 | ₩40,025 | ₩40,152 | -0.23% | 18만 |
|---|
| 2026.07.28 | ₩39,643 | ₩40,176 | ₩39,643 | ₩40,138 | +1.25% | 2.2만 |
|---|
| 2026.07.27 | ₩40,032 | ₩40,032 | ₩39,669 | ₩39,777 | -0.64% | 2.1만 |
|---|
| 2026.07.24 | ₩39,575 | ₩39,790 | ₩39,455 | ₩39,562 | -0.03% | 6.2만 |
|---|
| 2026.07.23 | ₩39,401 | ₩39,410 | ₩39,200 | ₩39,274 | -0.32% | 2.6만 |
|---|
| 2026.07.22 | ₩39,871 | ₩40,032 | ₩39,817 | ₩39,897 | +0.07% | 3.4만 |
|---|
| 2026.07.21 | ₩39,817 | ₩40,032 | ₩39,656 | ₩39,950 | +0.33% | 3.3만 |
|---|
| 2026.07.20 | ₩39,710 | ₩39,938 | ₩39,605 | ₩39,605 | -0.26% | 4.9만 |
|---|
| 2026.07.17 | ₩39,790 | ₩40,018 | ₩39,777 | ₩39,777 | -0.03% | 3만 |
|---|
| 2026.07.16 | ₩39,871 | ₩40,233 | ₩39,871 | ₩40,125 | +0.64% | 3만 |
|---|
| 2026.07.15 | ₩40,166 | ₩40,394 | ₩40,018 | ₩40,217 | +0.13% | 3.6만 |
|---|
| 2026.07.14 | ₩39,943 | ₩40,125 | ₩39,790 | ₩39,803 | -0.35% | 2.8만 |
|---|
| 2026.07.13 | ₩39,991 | ₩40,109 | ₩39,696 | ₩39,736 | -0.64% | 4.7만 |
|---|
| 2026.07.10 | ₩40,099 | ₩40,300 | ₩40,058 | ₩40,152 | +0.13% | 3만 |
|---|
| 2026.07.09 | ₩40,233 | ₩40,354 | ₩40,072 | ₩40,313 | +0.20% | 5.8만 |
|---|
| 2026.07.08 | ₩40,125 | ₩40,246 | ₩39,897 | ₩40,139 | +0.03% | 4만 |
|---|
| 2026.07.07 | ₩40,944 | ₩41,091 | ₩40,488 | ₩40,528 | -1.02% | 3.8만 |
|---|
| 2026.07.06 | ₩40,729 | ₩41,078 | ₩40,729 | ₩41,031 | +0.74% | 1.8만 |
|---|
| 2026.07.02 | ₩40,649 | ₩40,944 | ₩40,488 | ₩40,662 | +0.03% | 8.3만 |
|---|
| 2026.07.01 | ₩40,515 | ₩40,649 | ₩40,286 | ₩40,434 | -0.20% | 20만 |
|---|
| 2026.06.30 | ₩40,434 | ₩40,971 | ₩40,434 | ₩40,971 | +1.33% | 6.1만 |
|---|
| 2026.06.29 | ₩40,239 | ₩40,595 | ₩40,239 | ₩40,520 | +0.70% | 3.2만 |
|---|
| 2026.06.26 | ₩39,669 | ₩40,119 | ₩39,669 | ₩40,032 | +0.91% | 5.7만 |
|---|
| 2026.06.25 | ₩40,421 | ₩40,608 | ₩39,964 | ₩39,991 | -1.06% | 11.8만 |
|---|
| 2026.06.24 | ₩39,884 | ₩40,421 | ₩39,884 | ₩40,112 | +0.57% | 22.1만 |
|---|
| 2026.06.23 | ₩40,011 | ₩40,380 | ₩39,911 | ₩39,938 | -0.18% | 9.1만 |
|---|
| 2026.06.22 | ₩40,971 | ₩40,971 | ₩40,716 | ₩40,850 | -0.29% | 1.5만 |
|---|
| 2026.06.18 | ₩40,863 | ₩41,118 | ₩40,769 | ₩40,904 | +0.10% | 15.1만 |
|---|
| 2026.06.17 | ₩41,145 | ₩41,480 | ₩40,689 | ₩40,712 | -1.05% | 4만 |
|---|
| 2026.06.16 | ₩41,078 | ₩41,185 | ₩40,820 | ₩40,930 | -0.36% | 3.6만 |
|---|
| 2026.06.15 | ₩41,085 | ₩41,158 | ₩40,932 | ₩41,024 | -0.15% | 1.6만 |
|---|
| 2026.06.12 | ₩40,528 | ₩40,662 | ₩40,313 | ₩40,535 | +0.02% | 2.4만 |
|---|
| 2026.06.11 | ₩39,803 | ₩40,541 | ₩39,589 | ₩40,528 | +1.82% | 7.1만 |
|---|
| 2026.06.10 | ₩39,803 | ₩40,260 | ₩39,495 | ₩39,589 | -0.54% | 4.9만 |
|---|
| 2026.06.09 | ₩40,541 | ₩40,635 | ₩39,549 | ₩40,260 | -0.69% | 3.1만 |
|---|
| 2026.06.08 | ₩40,125 | ₩40,515 | ₩39,998 | ₩40,006 | -0.30% | 1.1만 |
|---|
| 2026.06.05 | ₩40,675 | ₩40,877 | ₩39,790 | ₩39,956 | -1.77% | 2.7만 |
|---|
| 2026.06.04 | ₩40,904 | ₩41,091 | ₩40,807 | ₩41,004 | +0.25% | 3만 |
|---|
| 2026.06.03 | ₩41,051 | ₩41,105 | ₩40,823 | ₩40,904 | -0.36% | 5.9만 |
|---|
| 2026.06.02 | ₩41,226 | ₩41,293 | ₩41,011 | ₩41,266 | +0.10% | 4.4만 |
|---|
| 2026.06.01 | ₩40,702 | ₩41,118 | ₩40,675 | ₩40,997 | +0.73% | 9.2만 |
|---|
| 2026.05.29 | ₩40,917 | ₩41,172 | ₩40,877 | ₩40,877 | -0.10% | 4.6만 |
|---|
| 2026.05.28 | ₩40,716 | ₩41,039 | ₩40,595 | ₩40,904 | +0.46% | 2.4만 |
|---|
| 2026.05.27 | ₩40,904 | ₩40,997 | ₩40,689 | ₩40,904 | 0.00% | 4.4만 |
|---|
| 2026.05.26 | ₩40,736 | ₩40,769 | ₩40,549 | ₩40,582 | -0.38% | 2.3만 |
|---|
| 2026.05.22 | ₩40,783 | ₩40,863 | ₩40,496 | ₩40,702 | -0.20% | 4.6만 |
|---|
| 2026.05.21 | ₩40,085 | ₩40,916 | ₩40,085 | ₩40,830 | +1.86% | 4.2만 |
|---|
| 2026.05.20 | ₩40,005 | ₩40,582 | ₩39,818 | ₩40,582 | +1.44% | 4.4만 |
|---|
| 2026.05.19 | ₩40,045 | ₩40,072 | ₩39,864 | ₩39,938 | -0.27% | 5.1만 |
|---|
| 2026.05.18 | ₩40,273 | ₩40,367 | ₩40,018 | ₩40,265 | -0.02% | 2.8만 |
|---|
| 2026.05.15 | ₩40,085 | ₩40,166 | ₩39,844 | ₩39,964 | -0.30% | 5.9만 |
|---|
| 2026.05.14 | ₩40,716 | ₩40,971 | ₩40,716 | ₩40,806 | +0.22% | 2.1만 |
|---|
| 2026.05.13 | ₩40,421 | ₩40,781 | ₩40,354 | ₩40,756 | +0.83% | 4.6만 |
|---|
| 2026.05.12 | ₩40,461 | ₩40,662 | ₩40,219 | ₩40,568 | +0.27% | 4.8만 |
|---|
| 2026.05.11 | ₩40,957 | ₩41,038 | ₩40,810 | ₩40,900 | -0.14% | 3.1만 |
|---|
| 2026.05.08 | ₩41,454 | ₩41,454 | ₩41,065 | ₩41,258 | -0.47% | 3만 |
|---|
| 2026.05.07 | ₩41,843 | ₩41,843 | ₩41,185 | ₩41,235 | -1.45% | 4.3만 |
|---|
| 2026.05.06 | ₩41,655 | ₩42,178 | ₩41,655 | ₩42,178 | +1.26% | 8.3만 |
|---|
| 2026.05.05 | ₩40,836 | ₩40,997 | ₩40,635 | ₩40,890 | +0.13% | 3.6만 |
|---|
| 2026.05.04 | ₩40,716 | ₩40,836 | ₩40,327 | ₩40,476 | -0.59% | 3.5만 |
|---|
| 2026.05.01 | ₩40,890 | ₩41,246 | ₩40,890 | ₩41,016 | +0.31% | 2.3만 |
|---|
| 2026.04.30 | ₩40,634 | ₩41,105 | ₩40,474 | ₩41,058 | +1.04% | 2.2만 |
|---|
| 2026.04.29 | ₩40,501 | ₩40,515 | ₩40,219 | ₩40,305 | -0.48% | 3.2만 |
|---|
| 2026.04.28 | ₩40,810 | ₩40,917 | ₩40,608 | ₩40,776 | -0.08% | 9.4천 |
|---|
| 2026.04.27 | ₩41,440 | ₩41,440 | ₩41,239 | ₩41,291 | -0.36% | 2.6만 |
|---|
| 2026.04.24 | ₩41,091 | ₩41,368 | ₩40,957 | ₩41,311 | +0.54% | 6.5천 |
|---|
| 2026.04.23 | ₩41,065 | ₩41,172 | ₩40,301 | ₩40,755 | -0.75% | 3.3만 |
|---|
| 2026.04.22 | ₩41,051 | ₩41,187 | ₩40,957 | ₩41,091 | +0.10% | 6.3만 |
|---|
| 2026.04.21 | ₩41,400 | ₩41,420 | ₩40,823 | ₩40,877 | -1.26% | 3.1만 |
|---|
| 2026.04.20 | ₩41,454 | ₩41,574 | ₩41,226 | ₩41,452 | -0.00% | 2.3만 |
|---|
| 2026.04.17 | ₩41,735 | ₩41,840 | ₩41,467 | ₩41,581 | -0.37% | 2만 |
|---|
| 2026.04.16 | ₩41,319 | ₩41,319 | ₩40,904 | ₩41,091 | -0.55% | 7.5만 |
|---|
| 2026.04.15 | ₩41,266 | ₩41,279 | ₩40,984 | ₩41,158 | -0.26% | 5.8만 |
|---|
| 2026.04.14 | ₩41,145 | ₩41,400 | ₩41,145 | ₩41,306 | +0.39% | 2.5만 |
|---|
| 2026.04.13 | ₩40,622 | ₩41,132 | ₩40,582 | ₩41,078 | +1.12% | 1.4만 |
|---|
| 2026.04.10 | ₩41,239 | ₩41,239 | ₩40,830 | ₩40,984 | -0.62% | 1만 |
|---|
| 2026.04.09 | ₩40,635 | ₩40,863 | ₩40,246 | ₩40,783 | +0.36% | 4.3만 |
|---|
| 2026.04.08 | ₩41,158 | ₩41,158 | ₩40,595 | ₩40,836 | -0.78% | 2.7만 |
|---|
| 2026.04.07 | ₩39,186 | ₩39,401 | ₩38,816 | ₩39,401 | +0.55% | 3.5만 |
|---|
| 2026.04.06 | ₩39,300 | ₩39,629 | ₩39,300 | ₩39,575 | +0.70% | 2.1만 |
|---|
| 2026.04.02 | ₩38,690 | ₩39,361 | ₩38,663 | ₩39,227 | +1.39% | 5.4만 |
|---|
| 2026.04.01 | ₩39,321 | ₩39,746 | ₩39,267 | ₩39,514 | +0.49% | 5.6만 |
|---|
| 2026.03.31 | ₩38,180 | ₩38,945 | ₩38,059 | ₩38,838 | +1.72% | 4.2만 |
|---|
| 2026.03.30 | ₩37,724 | ₩37,952 | ₩37,536 | ₩37,684 | -0.11% | 5만 |
|---|
| 2026.03.27 | ₩37,791 | ₩37,852 | ₩37,483 | ₩37,483 | -0.82% | 3.8만 |
|---|
| 2026.03.26 | ₩38,449 | ₩38,636 | ₩37,966 | ₩37,992 | -1.19% | 24.5만 |
|---|
| 2026.03.25 | ₩38,972 | ₩39,119 | ₩38,799 | ₩38,985 | +0.03% | 10.3만 |
|---|
| 2026.03.24 | ₩38,288 | ₩38,797 | ₩38,288 | ₩38,489 | +0.53% | 9.2만 |
|---|
| 2026.03.23 | ₩38,999 | ₩39,133 | ₩38,522 | ₩38,703 | -0.76% | 5.1만 |
|---|
| 2026.03.20 | ₩38,918 | ₩39,092 | ₩38,019 | ₩38,100 | -2.10% | 3.3만 |
|---|
| 2026.03.19 | ₩38,502 | ₩39,240 | ₩38,475 | ₩38,945 | +1.15% | 5.8만 |
|---|
| 2026.03.18 | ₩39,790 | ₩39,850 | ₩39,012 | ₩39,106 | -1.72% | 5.4만 |
|---|
| 2026.03.17 | ₩40,313 | ₩40,474 | ₩40,045 | ₩40,179 | -0.33% | 4만 |
|---|
| 2026.03.16 | ₩40,018 | ₩40,340 | ₩40,005 | ₩40,197 | +0.45% | 2.7만 |
|---|
| 2026.03.13 | ₩40,072 | ₩40,112 | ₩39,421 | ₩39,557 | -1.29% | 2.2만 |
|---|
| 2026.03.12 | ₩40,018 | ₩40,125 | ₩39,683 | ₩39,730 | -0.72% | 4만 |
|---|
| 2026.03.11 | ₩40,354 | ₩40,407 | ₩40,046 | ₩40,327 | -0.07% | 10.4만 |
|---|
| 2026.03.10 | ₩40,555 | ₩40,984 | ₩40,193 | ₩40,380 | -0.43% | 48.1만 |
|---|
| 2026.03.09 | ₩39,307 | ₩40,367 | ₩39,173 | ₩40,152 | +2.15% | 8.3만 |
|---|
| 2026.03.06 | ₩39,669 | ₩40,219 | ₩39,669 | ₩39,884 | +0.54% | 4.6만 |
|---|
| 2026.03.05 | ₩40,608 | ₩40,662 | ₩39,897 | ₩40,309 | -0.74% | 5.4만 |
|---|
| 2026.03.04 | ₩40,582 | ₩40,796 | ₩40,300 | ₩40,796 | +0.53% | 3.2만 |
|---|
| 2026.03.03 | ₩39,911 | ₩40,555 | ₩39,443 | ₩40,396 | +1.22% | 3.3만 |
|---|
| 2026.03.02 | ₩41,038 | ₩41,427 | ₩41,038 | ₩41,346 | +0.75% | 2.6만 |
|---|
| 2026.02.27 | ₩41,923 | ₩42,218 | ₩41,722 | ₩41,970 | +0.11% | 5.1만 |
|---|
| 2026.02.26 | ₩42,299 | ₩42,299 | ₩41,776 | ₩42,017 | -0.67% | 3.1만 |
|---|
| 2026.02.25 | ₩42,245 | ₩42,386 | ₩41,990 | ₩42,151 | -0.22% | 2.6만 |
|---|
| 2026.02.24 | ₩41,883 | ₩42,285 | ₩41,883 | ₩42,057 | +0.42% | 10.3만 |
|---|
| 2026.02.23 | ₩41,963 | ₩42,041 | ₩41,633 | ₩41,829 | -0.32% | 4.4만 |
|---|
| 2026.02.20 | ₩41,547 | ₩42,138 | ₩41,547 | ₩42,138 | +1.42% | 3.8만 |
|---|
| 2026.02.19 | ₩41,454 | ₩41,641 | ₩41,454 | ₩41,574 | +0.29% | 3.1만 |
|---|
| 2026.02.18 | ₩41,601 | ₩41,950 | ₩41,561 | ₩41,749 | +0.35% | 4.1만 |
|---|
| 2026.02.17 | ₩41,252 | ₩41,628 | ₩41,065 | ₩41,574 | +0.78% | 3만 |
|---|
| 2026.02.13 | ₩41,333 | ₩41,641 | ₩41,294 | ₩41,547 | +0.52% | 10.8만 |
|---|
| 2026.02.12 | ₩41,896 | ₩41,990 | ₩41,199 | ₩41,424 | -1.13% | 5.6만 |
|---|
| 2026.02.11 | ₩41,628 | ₩41,762 | ₩41,333 | ₩41,708 | +0.19% | 3.2만 |
|---|
| 2026.02.10 | ₩41,574 | ₩41,801 | ₩41,534 | ₩41,641 | +0.16% | 4.2만 |
|---|
| 2026.02.09 | ₩41,065 | ₩41,561 | ₩41,028 | ₩41,454 | +0.95% | 6.2만 |
|---|
| 2026.02.06 | ₩40,608 | ₩41,118 | ₩40,608 | ₩41,038 | +1.06% | 2.2만 |
|---|
| 2026.02.05 | ₩40,501 | ₩40,634 | ₩40,246 | ₩40,407 | -0.23% | 5.6만 |
|---|
| 2026.02.04 | ₩40,930 | ₩40,930 | ₩40,299 | ₩40,595 | -0.82% | 3.8만 |
|---|
| 2026.02.03 | ₩40,836 | ₩40,904 | ₩40,466 | ₩40,662 | -0.43% | 5.2만 |
|---|
| 2026.02.02 | ₩40,890 | ₩41,293 | ₩40,890 | ₩41,195 | +0.74% | 20만 |
|---|
| 2026.01.30 | ₩41,038 | ₩41,091 | ₩40,716 | ₩40,753 | -0.69% | 6만 |
|---|
| 2026.01.29 | ₩41,319 | ₩41,319 | ₩40,783 | ₩41,118 | -0.49% | 9.1만 |
|---|
| 2026.01.28 | ₩41,319 | ₩41,319 | ₩40,971 | ₩41,105 | -0.52% | 4만 |
|---|
| 2026.01.27 | ₩41,266 | ₩41,574 | ₩41,266 | ₩41,467 | +0.49% | 5만 |
|---|
| 2026.01.26 | ₩40,944 | ₩41,145 | ₩40,944 | ₩41,004 | +0.15% | 9.4만 |
|---|
| 2026.01.23 | ₩40,474 | ₩40,904 | ₩40,474 | ₩40,823 | +0.86% | 3.4만 |
|---|
| 2026.01.22 | ₩40,608 | ₩40,783 | ₩40,575 | ₩40,706 | +0.24% | 2.6만 |
|---|
| 2026.01.21 | ₩40,515 | ₩40,689 | ₩40,186 | ₩40,568 | +0.13% | 4.5만 |
|---|
| 2026.01.20 | ₩40,541 | ₩40,710 | ₩40,273 | ₩40,273 | -0.66% | 9.3만 |
|---|
| 2026.01.16 | ₩41,266 | ₩41,348 | ₩41,091 | ₩41,181 | -0.20% | 3.2만 |
|---|
| 2026.01.15 | ₩41,387 | ₩41,442 | ₩41,212 | ₩41,212 | -0.42% | 2.4만 |
|---|
| 2026.01.14 | ₩41,172 | ₩41,400 | ₩40,977 | ₩41,078 | -0.23% | 5.7만 |
|---|
| 2026.01.13 | ₩41,467 | ₩41,467 | ₩41,051 | ₩41,158 | -0.74% | 4.1만 |
|---|
| 2026.01.12 | ₩41,413 | ₩41,695 | ₩41,387 | ₩41,641 | +0.55% | 3.1만 |
|---|
| 2026.01.09 | ₩41,319 | ₩41,454 | ₩41,212 | ₩41,409 | +0.22% | 3.2만 |
|---|
| 2026.01.08 | ₩41,011 | ₩41,024 | ₩40,769 | ₩40,917 | -0.23% | 232.5만 |
|---|
| 2026.01.07 | ₩41,427 | ₩41,454 | ₩41,199 | ₩41,266 | -0.39% | 2만 |
|---|
| 2026.01.06 | ₩41,279 | ₩41,480 | ₩41,266 | ₩41,306 | +0.06% | 12만 |
|---|
| 2026.01.05 | ₩40,957 | ₩41,346 | ₩40,957 | ₩41,238 | +0.68% | 3.5만 |
|---|
| 2026.01.02 | ₩40,810 | ₩40,904 | ₩40,662 | ₩40,689 | -0.30% | 7.1만 |
|---|
| 2025.12.31 | ₩40,474 | ₩40,649 | ₩40,380 | ₩40,582 | +0.27% | 1.9만 |
|---|
| 2025.12.30 | ₩40,568 | ₩40,769 | ₩40,501 | ₩40,501 | -0.17% | 5만 |
|---|
| 2025.12.29 | ₩40,434 | ₩40,595 | ₩40,380 | ₩40,568 | +0.33% | 3.4만 |
|---|
| 2025.12.26 | ₩40,662 | ₩40,729 | ₩40,515 | ₩40,702 | +0.10% | 1.2만 |
|---|
| 2025.12.24 | ₩40,501 | ₩40,661 | ₩40,447 | ₩40,582 | +0.20% | 2.6만 |
|---|
| 2025.12.23 | ₩40,488 | ₩40,622 | ₩40,343 | ₩40,595 | +0.27% | 6만 |
|---|
| 2025.12.22 | ₩40,327 | ₩40,434 | ₩40,226 | ₩40,421 | +0.23% | 6.2만 |
|---|
| 2025.12.19 | ₩40,045 | ₩40,434 | ₩40,045 | ₩40,286 | +0.60% | 3.9만 |
|---|
| 2025.12.18 | ₩40,595 | ₩40,796 | ₩40,474 | ₩40,595 | 0.00% | 5.8만 |
|---|
| 2025.12.17 | ₩40,527 | ₩40,608 | ₩40,179 | ₩40,233 | -0.72% | 4.6만 |
|---|
| 2025.12.16 | ₩40,716 | ₩40,850 | ₩40,462 | ₩40,769 | +0.13% | 6.7만 |
|---|
| 2025.12.15 | ₩41,065 | ₩41,185 | ₩40,769 | ₩40,984 | -0.20% | 5.3만 |
|---|
| 2025.12.12 | ₩40,930 | ₩41,129 | ₩40,541 | ₩40,568 | -0.88% | 2.8만 |
|---|
| 2025.12.11 | ₩40,850 | ₩41,078 | ₩40,850 | ₩40,951 | +0.25% | 3.5만 |
|---|
| 2025.12.10 | ₩40,313 | ₩40,904 | ₩40,280 | ₩40,810 | +1.23% | 2.9만 |
|---|
| 2025.12.09 | ₩40,488 | ₩40,568 | ₩40,367 | ₩40,461 | -0.07% | 9.1만 |
|---|
| 2025.12.08 | ₩40,756 | ₩40,756 | ₩40,461 | ₩40,681 | -0.18% | 4.3만 |
|---|
| 2025.12.05 | ₩41,038 | ₩41,058 | ₩40,716 | ₩40,767 | -0.66% | 15.3만 |
|---|
| 2025.12.04 | ₩40,904 | ₩40,968 | ₩40,764 | ₩40,850 | -0.13% | 14.4만 |
|---|
| 2025.12.03 | ₩40,501 | ₩40,877 | ₩40,434 | ₩40,810 | +0.76% | 27.2만 |
|---|
| 2025.12.02 | ₩40,555 | ₩40,675 | ₩40,434 | ₩40,622 | +0.17% | 29.9만 |
|---|
| 2025.12.01 | ₩40,555 | ₩40,689 | ₩40,367 | ₩40,528 | -0.07% | 36.2만 |
|---|
| 2025.11.28 | ₩40,595 | ₩40,810 | ₩40,595 | ₩40,768 | +0.43% | 5.3천 |
|---|
| 2025.11.26 | ₩40,488 | ₩40,783 | ₩40,380 | ₩40,647 | +0.39% | 4.8만 |
|---|
| 2025.11.25 | ₩39,964 | ₩40,260 | ₩39,754 | ₩40,260 | +0.74% | 7.9만 |
|---|
| 2025.11.24 | ₩39,616 | ₩39,903 | ₩39,565 | ₩39,830 | +0.54% | 4.4만 |
|---|
| 2025.11.21 | ₩39,482 | ₩39,783 | ₩39,294 | ₩39,562 | +0.20% | 2.7만 |
|---|
| 2025.11.20 | ₩40,058 | ₩40,058 | ₩39,133 | ₩39,133 | -2.31% | 3만 |
|---|
| 2025.11.19 | ₩39,777 | ₩39,951 | ₩39,575 | ₩39,763 | -0.03% | 4만 |
|---|
| 2025.11.18 | ₩39,736 | ₩40,010 | ₩39,582 | ₩39,803 | +0.17% | 3.2만 |
|---|
| 2025.11.17 | ₩40,313 | ₩40,421 | ₩39,915 | ₩40,021 | -0.73% | 2.5만 |
|---|
| 2025.11.14 | ₩40,394 | ₩40,743 | ₩40,394 | ₩40,635 | +0.60% | 1.9만 |
|---|
| 2025.11.13 | ₩41,172 | ₩41,172 | ₩40,748 | ₩40,803 | -0.90% | 2.4만 |
|---|
| 2025.11.12 | ₩41,346 | ₩41,439 | ₩41,319 | ₩41,366 | +0.05% | 1.6만 |
|---|
| 2025.11.11 | ₩40,796 | ₩41,106 | ₩40,796 | ₩41,024 | +0.56% | 2.8만 |
|---|
| 2025.11.10 | ₩40,716 | ₩40,802 | ₩40,421 | ₩40,622 | -0.23% | 1.2만 |
|---|
| 2025.11.07 | ₩40,097 | ₩40,394 | ₩39,966 | ₩40,285 | +0.47% | 2.1만 |
|---|
| 2025.11.06 | ₩40,756 | ₩40,756 | ₩40,246 | ₩40,327 | -1.05% | 2.7만 |
|---|
| 2025.11.05 | ₩40,474 | ₩40,850 | ₩40,434 | ₩40,662 | +0.46% | 23.9만 |
|---|
| 2025.11.04 | ₩40,608 | ₩40,830 | ₩40,447 | ₩40,716 | +0.26% | 2.6만 |
|---|
| 2025.11.03 | ₩40,900 | ₩41,063 | ₩40,729 | ₩40,984 | +0.21% | 5만 |
|---|
| 2025.10.31 | ₩40,917 | ₩40,917 | ₩40,570 | ₩40,796 | -0.30% | 4.8만 |
|---|
| 2025.10.30 | ₩40,863 | ₩41,226 | ₩40,863 | ₩41,091 | +0.56% | 3.4만 |
|---|
| 2025.10.29 | ₩41,507 | ₩41,521 | ₩41,125 | ₩41,185 | -0.78% | 3.4만 |
|---|
| 2025.10.28 | ₩41,480 | ₩41,589 | ₩41,411 | ₩41,574 | +0.23% | 3.5만 |
|---|
| 2025.10.27 | ₩41,547 | ₩41,615 | ₩41,495 | ₩41,588 | +0.10% | 3.4만 |
|---|
| 2025.10.24 | ₩41,266 | ₩41,333 | ₩41,106 | ₩41,252 | -0.03% | 3.2만 |
|---|
| 2025.10.23 | ₩40,850 | ₩41,172 | ₩40,836 | ₩41,118 | +0.66% | 4만 |
|---|
| 2025.10.22 | ₩41,078 | ₩41,185 | ₩40,716 | ₩40,957 | -0.29% | 3.4만 |
|---|
| 2025.10.21 | ₩41,226 | ₩41,360 | ₩41,024 | ₩41,165 | -0.15% | 2.1만 |
|---|
| 2025.10.20 | ₩41,226 | ₩41,413 | ₩41,078 | ₩41,333 | +0.26% | 2.6만 |
|---|
| 2025.10.17 | ₩40,608 | ₩40,904 | ₩40,608 | ₩40,870 | +0.64% | 28.4만 |
|---|
| 2025.10.16 | ₩40,917 | ₩40,944 | ₩40,541 | ₩40,662 | -0.62% | 2.8만 |
|---|
| 2025.10.15 | ₩40,498 | ₩40,675 | ₩40,400 | ₩40,675 | +0.44% | 2.7만 |
|---|
| 2025.10.14 | ₩39,817 | ₩40,474 | ₩39,803 | ₩40,286 | +1.18% | 4.9만 |
|---|
| 2025.10.13 | ₩40,099 | ₩40,380 | ₩40,017 | ₩40,354 | +0.64% | 5.9만 |
|---|
| 2025.10.10 | ₩40,608 | ₩40,608 | ₩39,691 | ₩39,790 | -2.02% | 3.6만 |
|---|