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 | ₩39,516 | ₩39,650 | ₩39,436 | ₩39,637 | +0.30% | 2.7만 |
| 2026.10.08 | ₩39,088 | ₩39,262 | ₩38,887 | ₩39,023 | -0.16% | 6.9만 |
| 2026.10.07 | ₩39,021 | ₩39,180 | ₩38,954 | ₩39,088 | +0.17% | 3.2만 |
| 2026.10.06 | ₩39,714 | ₩39,714 | ₩39,449 | ₩39,476 | -0.60% | 1.3만 |
| 2026.10.05 | ₩39,155 | ₩39,503 | ₩39,155 | ₩39,437 | +0.72% | 3만 |
| 2026.10.02 | ₩39,248 | ₩39,331 | ₩39,108 | ₩39,226 | -0.06% | 2.4만 |
| 2026.10.01 | ₩39,349 | ₩39,349 | ₩38,780 | ₩38,981 | -0.94% | 6.5만 |
| 2026.09.30 | ₩39,382 | ₩39,382 | ₩39,155 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,181 |
| -0.51% |
| 5.2만 |
| 2026.09.29 | ₩39,342 | ₩39,424 | ₩39,155 | ₩39,350 | +0.02% | 5.7만 |
|---|
| 2026.09.28 | ₩39,342 | ₩39,530 | ₩39,195 | ₩39,414 | +0.18% | 20.2만 |
|---|
| 2026.09.25 | ₩39,489 | ₩39,610 | ₩39,342 | ₩39,530 | +0.10% | 4.7만 |
|---|
| 2026.09.24 | ₩39,356 | ₩39,449 | ₩39,141 | ₩39,365 | +0.02% | 3.9만 |
|---|
| 2026.09.23 | ₩39,704 | ₩39,704 | ₩39,329 | ₩39,409 | -0.74% | 4.1만 |
|---|
| 2026.09.22 | ₩39,958 | ₩40,032 | ₩39,731 | ₩39,972 | +0.03% | 21만 |
|---|
| 2026.09.21 | ₩39,704 | ₩39,891 | ₩39,650 | ₩39,830 | +0.32% | 19.2만 |
|---|
| 2026.09.18 | ₩39,235 | ₩39,396 | ₩39,048 | ₩39,254 | +0.05% | 9.1만 |
|---|
| 2026.09.17 | ₩39,463 | ₩39,523 | ₩39,302 | ₩39,382 | -0.20% | 6.2만 |
|---|
| 2026.09.16 | ₩39,248 | ₩39,248 | ₩38,740 | ₩38,900 | -0.89% | 11.5만 |
|---|
| 2026.09.15 | ₩39,369 | ₩39,369 | ₩38,967 | ₩39,128 | -0.61% | 38.6만 |
|---|
| 2026.09.14 | ₩39,369 | ₩39,757 | ₩39,356 | ₩39,543 | +0.44% | 3.1만 |
|---|
| 2026.09.11 | ₩39,864 | ₩39,891 | ₩39,597 | ₩39,664 | -0.50% | 8.7만 |
|---|
| 2026.09.10 | ₩39,530 | ₩39,690 | ₩39,436 | ₩39,504 | -0.06% | 42.8만 |
|---|
| 2026.09.09 | ₩40,172 | ₩40,199 | ₩39,717 | ₩39,744 | -1.07% | 52.3만 |
|---|
| 2026.09.08 | ₩40,708 | ₩40,728 | ₩40,360 | ₩40,360 | -0.86% | 1.6만 |
|---|
| 2026.09.04 | ₩40,521 | ₩40,775 | ₩40,521 | ₩40,601 | +0.20% | 5.3만 |
|---|
| 2026.09.03 | ₩40,628 | ₩40,668 | ₩40,293 | ₩40,547 | -0.20% | 9.9만 |
|---|
| 2026.09.02 | ₩40,306 | ₩40,521 | ₩39,021 | ₩40,400 | +0.23% | 7.7만 |
|---|
| 2026.09.01 | ₩40,641 | ₩40,695 | ₩40,320 | ₩40,400 | -0.59% | 14.1만 |
|---|
| 2026.08.31 | ₩41,016 | ₩41,126 | ₩40,842 | ₩40,842 | -0.42% | 3.4만 |
|---|
| 2026.08.28 | ₩41,284 | ₩41,461 | ₩41,096 | ₩41,208 | -0.18% | 22.5만 |
|---|
| 2026.08.27 | ₩41,137 | ₩41,327 | ₩41,041 | ₩41,143 | +0.02% | 4.3만 |
|---|
| 2026.08.26 | ₩41,337 | ₩41,538 | ₩41,056 | ₩41,244 | -0.23% | 39.4만 |
|---|
| 2026.08.25 | ₩41,297 | ₩41,518 | ₩41,297 | ₩41,391 | +0.23% | 5.6만 |
|---|
| 2026.08.24 | ₩41,153 | ₩41,337 | ₩41,143 | ₩41,270 | +0.29% | 1.9만 |
|---|
| 2026.08.21 | ₩41,378 | ₩41,592 | ₩41,344 | ₩41,486 | +0.26% | 3.6만 |
|---|
| 2026.08.20 | ₩41,070 | ₩41,157 | ₩40,708 | ₩41,070 | 0.00% | 9.4만 |
|---|
| 2026.08.19 | ₩41,029 | ₩41,284 | ₩40,936 | ₩41,181 | +0.37% | 6.2만 |
|---|
| 2026.08.18 | ₩40,989 | ₩40,989 | ₩40,829 | ₩40,930 | -0.14% | 5.6만 |
|---|
| 2026.08.17 | ₩41,431 | ₩41,431 | ₩41,134 | ₩41,230 | -0.48% | 6.1만 |
|---|
| 2026.08.14 | ₩41,498 | ₩41,552 | ₩41,190 | ₩41,344 | -0.37% | 7.8만 |
|---|
| 2026.08.13 | ₩41,337 | ₩41,498 | ₩41,270 | ₩41,424 | +0.21% | 145만 |
|---|
| 2026.08.12 | ₩41,511 | ₩41,578 | ₩41,217 | ₩41,270 | -0.58% | 3.5만 |
|---|
| 2026.08.11 | ₩41,538 | ₩41,659 | ₩41,337 | ₩41,465 | -0.18% | 3.5만 |
|---|
| 2026.08.10 | ₩41,471 | ₩41,605 | ₩41,371 | ₩41,442 | -0.07% | 3.3만 |
|---|
| 2026.08.07 | ₩41,511 | ₩41,619 | ₩41,418 | ₩41,565 | +0.13% | 3.2만 |
|---|
| 2026.08.06 | ₩41,324 | ₩41,324 | ₩41,123 | ₩41,183 | -0.34% | 5만 |
|---|
| 2026.08.05 | ₩41,873 | ₩41,873 | ₩41,592 | ₩41,699 | -0.42% | 4.5만 |
|---|
| 2026.08.04 | ₩41,324 | ₩41,739 | ₩41,324 | ₩41,538 | +0.52% | 4.8만 |
|---|
| 2026.08.03 | ₩40,855 | ₩41,003 | ₩40,802 | ₩40,909 | +0.13% | 5.6만 |
|---|
| 2026.07.31 | ₩40,775 | ₩41,083 | ₩40,420 | ₩40,788 | +0.03% | 5.1만 |
|---|
| 2026.07.30 | ₩40,654 | ₩41,110 | ₩40,654 | ₩40,969 | +0.77% | 5.9만 |
|---|
| 2026.07.29 | ₩40,172 | ₩40,541 | ₩39,951 | ₩40,079 | -0.23% | 18만 |
|---|
| 2026.07.28 | ₩39,570 | ₩40,103 | ₩39,570 | ₩40,064 | +1.25% | 2.2만 |
|---|
| 2026.07.27 | ₩39,958 | ₩39,958 | ₩39,597 | ₩39,704 | -0.64% | 2.1만 |
|---|
| 2026.07.24 | ₩39,503 | ₩39,717 | ₩39,382 | ₩39,489 | -0.03% | 6.2만 |
|---|
| 2026.07.23 | ₩39,329 | ₩39,338 | ₩39,128 | ₩39,202 | -0.32% | 2.6만 |
|---|
| 2026.07.22 | ₩39,797 | ₩39,958 | ₩39,744 | ₩39,824 | +0.07% | 3.4만 |
|---|
| 2026.07.21 | ₩39,744 | ₩39,958 | ₩39,583 | ₩39,876 | +0.33% | 3.3만 |
|---|
| 2026.07.20 | ₩39,637 | ₩39,864 | ₩39,532 | ₩39,532 | -0.26% | 4.9만 |
|---|
| 2026.07.17 | ₩39,717 | ₩39,945 | ₩39,704 | ₩39,704 | -0.03% | 3만 |
|---|
| 2026.07.16 | ₩39,797 | ₩40,159 | ₩39,797 | ₩40,052 | +0.64% | 3만 |
|---|
| 2026.07.15 | ₩40,092 | ₩40,320 | ₩39,945 | ₩40,143 | +0.13% | 3.6만 |
|---|
| 2026.07.14 | ₩39,870 | ₩40,052 | ₩39,717 | ₩39,731 | -0.35% | 2.8만 |
|---|
| 2026.07.13 | ₩39,918 | ₩40,036 | ₩39,623 | ₩39,664 | -0.64% | 4.7만 |
|---|
| 2026.07.10 | ₩40,025 | ₩40,226 | ₩39,985 | ₩40,079 | +0.13% | 3만 |
|---|
| 2026.07.09 | ₩40,159 | ₩40,280 | ₩39,998 | ₩40,239 | +0.20% | 5.8만 |
|---|
| 2026.07.08 | ₩40,052 | ₩40,172 | ₩39,824 | ₩40,065 | +0.03% | 4만 |
|---|
| 2026.07.07 | ₩40,869 | ₩41,016 | ₩40,413 | ₩40,454 | -1.02% | 3.8만 |
|---|
| 2026.07.06 | ₩40,654 | ₩41,003 | ₩40,654 | ₩40,956 | +0.74% | 1.8만 |
|---|
| 2026.07.02 | ₩40,574 | ₩40,869 | ₩40,413 | ₩40,588 | +0.03% | 8.3만 |
|---|
| 2026.07.01 | ₩40,440 | ₩40,574 | ₩40,213 | ₩40,360 | -0.20% | 20만 |
|---|
| 2026.06.30 | ₩40,360 | ₩40,896 | ₩40,360 | ₩40,896 | +1.33% | 6.1만 |
|---|
| 2026.06.29 | ₩40,166 | ₩40,521 | ₩40,166 | ₩40,446 | +0.70% | 3.2만 |
|---|
| 2026.06.26 | ₩39,597 | ₩40,045 | ₩39,597 | ₩39,958 | +0.91% | 5.7만 |
|---|
| 2026.06.25 | ₩40,346 | ₩40,534 | ₩39,891 | ₩39,918 | -1.06% | 11.8만 |
|---|
| 2026.06.24 | ₩39,811 | ₩40,346 | ₩39,811 | ₩40,038 | +0.57% | 22.1만 |
|---|
| 2026.06.23 | ₩39,938 | ₩40,306 | ₩39,838 | ₩39,864 | -0.18% | 9.1만 |
|---|
| 2026.06.22 | ₩40,896 | ₩40,896 | ₩40,641 | ₩40,775 | -0.29% | 1.5만 |
|---|
| 2026.06.18 | ₩40,788 | ₩41,043 | ₩40,695 | ₩40,829 | +0.10% | 15.1만 |
|---|
| 2026.06.17 | ₩41,070 | ₩41,404 | ₩40,614 | ₩40,637 | -1.05% | 4만 |
|---|
| 2026.06.16 | ₩41,003 | ₩41,110 | ₩40,746 | ₩40,855 | -0.36% | 3.6만 |
|---|
| 2026.06.15 | ₩41,009 | ₩41,083 | ₩40,857 | ₩40,949 | -0.15% | 1.6만 |
|---|
| 2026.06.12 | ₩40,454 | ₩40,588 | ₩40,239 | ₩40,460 | +0.02% | 2.4만 |
|---|
| 2026.06.11 | ₩39,731 | ₩40,467 | ₩39,516 | ₩40,454 | +1.82% | 7.1만 |
|---|
| 2026.06.10 | ₩39,731 | ₩40,186 | ₩39,423 | ₩39,516 | -0.54% | 4.9만 |
|---|
| 2026.06.09 | ₩40,467 | ₩40,561 | ₩39,476 | ₩40,186 | -0.69% | 3.1만 |
|---|
| 2026.06.08 | ₩40,052 | ₩40,440 | ₩39,925 | ₩39,933 | -0.30% | 1.1만 |
|---|
| 2026.06.05 | ₩40,601 | ₩40,802 | ₩39,717 | ₩39,883 | -1.77% | 2.7만 |
|---|
| 2026.06.04 | ₩40,829 | ₩41,016 | ₩40,732 | ₩40,929 | +0.25% | 3만 |
|---|
| 2026.06.03 | ₩40,976 | ₩41,029 | ₩40,748 | ₩40,829 | -0.36% | 5.9만 |
|---|
| 2026.06.02 | ₩41,150 | ₩41,217 | ₩40,936 | ₩41,190 | +0.10% | 4.4만 |
|---|
| 2026.06.01 | ₩40,628 | ₩41,043 | ₩40,601 | ₩40,922 | +0.73% | 9.2만 |
|---|
| 2026.05.29 | ₩40,842 | ₩41,096 | ₩40,802 | ₩40,802 | -0.10% | 4.6만 |
|---|
| 2026.05.28 | ₩40,641 | ₩40,964 | ₩40,521 | ₩40,829 | +0.46% | 2.4만 |
|---|
| 2026.05.27 | ₩40,829 | ₩40,922 | ₩40,614 | ₩40,829 | 0.00% | 4.4만 |
|---|
| 2026.05.26 | ₩40,661 | ₩40,695 | ₩40,475 | ₩40,507 | -0.38% | 2.3만 |
|---|
| 2026.05.22 | ₩40,708 | ₩40,788 | ₩40,421 | ₩40,628 | -0.20% | 4.6만 |
|---|
| 2026.05.21 | ₩40,012 | ₩40,841 | ₩40,012 | ₩40,755 | +1.86% | 4.2만 |
|---|
| 2026.05.20 | ₩39,931 | ₩40,507 | ₩39,745 | ₩40,507 | +1.44% | 4.4만 |
|---|
| 2026.05.19 | ₩39,972 | ₩39,998 | ₩39,791 | ₩39,864 | -0.27% | 5.1만 |
|---|
| 2026.05.18 | ₩40,199 | ₩40,293 | ₩39,945 | ₩40,191 | -0.02% | 2.8만 |
|---|
| 2026.05.15 | ₩40,012 | ₩40,092 | ₩39,771 | ₩39,891 | -0.30% | 5.9만 |
|---|
| 2026.05.14 | ₩40,641 | ₩40,896 | ₩40,641 | ₩40,731 | +0.22% | 2.1만 |
|---|
| 2026.05.13 | ₩40,346 | ₩40,707 | ₩40,280 | ₩40,681 | +0.83% | 4.6만 |
|---|
| 2026.05.12 | ₩40,387 | ₩40,588 | ₩40,146 | ₩40,494 | +0.27% | 4.8만 |
|---|
| 2026.05.11 | ₩40,882 | ₩40,962 | ₩40,735 | ₩40,825 | -0.14% | 3.1만 |
|---|
| 2026.05.08 | ₩41,378 | ₩41,378 | ₩40,989 | ₩41,182 | -0.47% | 3만 |
|---|
| 2026.05.07 | ₩41,766 | ₩41,766 | ₩41,110 | ₩41,159 | -1.45% | 4.3만 |
|---|
| 2026.05.06 | ₩41,578 | ₩42,101 | ₩41,578 | ₩42,101 | +1.26% | 8.3만 |
|---|
| 2026.05.05 | ₩40,762 | ₩40,922 | ₩40,561 | ₩40,815 | +0.13% | 3.6만 |
|---|
| 2026.05.04 | ₩40,641 | ₩40,762 | ₩40,253 | ₩40,401 | -0.59% | 3.5만 |
|---|
| 2026.05.01 | ₩40,815 | ₩41,170 | ₩40,815 | ₩40,941 | +0.31% | 2.3만 |
|---|
| 2026.04.30 | ₩40,559 | ₩41,029 | ₩40,400 | ₩40,983 | +1.04% | 2.2만 |
|---|
| 2026.04.29 | ₩40,427 | ₩40,440 | ₩40,146 | ₩40,231 | -0.48% | 3.2만 |
|---|
| 2026.04.28 | ₩40,735 | ₩40,842 | ₩40,534 | ₩40,701 | -0.08% | 9.4천 |
|---|
| 2026.04.27 | ₩41,364 | ₩41,364 | ₩41,163 | ₩41,216 | -0.36% | 2.6만 |
|---|
| 2026.04.24 | ₩41,016 | ₩41,292 | ₩40,882 | ₩41,236 | +0.54% | 6.5천 |
|---|
| 2026.04.23 | ₩40,989 | ₩41,096 | ₩40,227 | ₩40,680 | -0.75% | 3.3만 |
|---|
| 2026.04.22 | ₩40,976 | ₩41,111 | ₩40,882 | ₩41,016 | +0.10% | 6.3만 |
|---|
| 2026.04.21 | ₩41,324 | ₩41,344 | ₩40,748 | ₩40,802 | -1.26% | 3.1만 |
|---|
| 2026.04.20 | ₩41,378 | ₩41,498 | ₩41,150 | ₩41,376 | -0.00% | 2.3만 |
|---|
| 2026.04.17 | ₩41,659 | ₩41,763 | ₩41,391 | ₩41,505 | -0.37% | 2만 |
|---|
| 2026.04.16 | ₩41,244 | ₩41,244 | ₩40,829 | ₩41,016 | -0.55% | 7.5만 |
|---|
| 2026.04.15 | ₩41,190 | ₩41,203 | ₩40,909 | ₩41,083 | -0.26% | 5.8만 |
|---|
| 2026.04.14 | ₩41,070 | ₩41,324 | ₩41,070 | ₩41,230 | +0.39% | 2.5만 |
|---|
| 2026.04.13 | ₩40,547 | ₩41,056 | ₩40,507 | ₩41,003 | +1.12% | 1.4만 |
|---|
| 2026.04.10 | ₩41,163 | ₩41,163 | ₩40,755 | ₩40,909 | -0.62% | 1만 |
|---|
| 2026.04.09 | ₩40,561 | ₩40,788 | ₩40,172 | ₩40,708 | +0.36% | 4.3만 |
|---|
| 2026.04.08 | ₩41,083 | ₩41,083 | ₩40,521 | ₩40,762 | -0.78% | 2.7만 |
|---|
| 2026.04.07 | ₩39,115 | ₩39,329 | ₩38,745 | ₩39,329 | +0.55% | 3.5만 |
|---|
| 2026.04.06 | ₩39,228 | ₩39,556 | ₩39,228 | ₩39,503 | +0.70% | 2.1만 |
|---|
| 2026.04.02 | ₩38,619 | ₩39,289 | ₩38,592 | ₩39,155 | +1.39% | 5.4만 |
|---|
| 2026.04.01 | ₩39,248 | ₩39,673 | ₩39,195 | ₩39,441 | +0.49% | 5.6만 |
|---|
| 2026.03.31 | ₩38,110 | ₩38,873 | ₩37,990 | ₩38,766 | +1.72% | 4.2만 |
|---|
| 2026.03.30 | ₩37,655 | ₩37,883 | ₩37,467 | ₩37,615 | -0.11% | 5만 |
|---|
| 2026.03.27 | ₩37,722 | ₩37,782 | ₩37,414 | ₩37,414 | -0.82% | 3.8만 |
|---|
| 2026.03.26 | ₩38,378 | ₩38,566 | ₩37,896 | ₩37,923 | -1.19% | 24.5만 |
|---|
| 2026.03.25 | ₩38,900 | ₩39,048 | ₩38,728 | ₩38,914 | +0.03% | 10.3만 |
|---|
| 2026.03.24 | ₩38,217 | ₩38,726 | ₩38,217 | ₩38,418 | +0.53% | 9.2만 |
|---|
| 2026.03.23 | ₩38,927 | ₩39,061 | ₩38,452 | ₩38,632 | -0.76% | 5.1만 |
|---|
| 2026.03.20 | ₩38,847 | ₩39,021 | ₩37,950 | ₩38,030 | -2.10% | 3.3만 |
|---|
| 2026.03.19 | ₩38,432 | ₩39,168 | ₩38,405 | ₩38,873 | +1.15% | 5.8만 |
|---|
| 2026.03.18 | ₩39,717 | ₩39,777 | ₩38,940 | ₩39,034 | -1.72% | 5.4만 |
|---|
| 2026.03.17 | ₩40,239 | ₩40,400 | ₩39,972 | ₩40,105 | -0.33% | 4만 |
|---|
| 2026.03.16 | ₩39,945 | ₩40,266 | ₩39,931 | ₩40,123 | +0.45% | 2.7만 |
|---|
| 2026.03.13 | ₩39,998 | ₩40,038 | ₩39,349 | ₩39,484 | -1.29% | 2.2만 |
|---|
| 2026.03.12 | ₩39,945 | ₩40,052 | ₩39,610 | ₩39,657 | -0.72% | 4만 |
|---|
| 2026.03.11 | ₩40,280 | ₩40,333 | ₩39,973 | ₩40,253 | -0.07% | 10.4만 |
|---|
| 2026.03.10 | ₩40,480 | ₩40,909 | ₩40,119 | ₩40,306 | -0.43% | 48.1만 |
|---|
| 2026.03.09 | ₩39,235 | ₩40,293 | ₩39,101 | ₩40,079 | +2.15% | 8.3만 |
|---|
| 2026.03.06 | ₩39,597 | ₩40,146 | ₩39,597 | ₩39,811 | +0.54% | 4.6만 |
|---|
| 2026.03.05 | ₩40,534 | ₩40,588 | ₩39,824 | ₩40,235 | -0.74% | 5.4만 |
|---|
| 2026.03.04 | ₩40,507 | ₩40,721 | ₩40,226 | ₩40,721 | +0.53% | 3.2만 |
|---|
| 2026.03.03 | ₩39,838 | ₩40,480 | ₩39,370 | ₩40,322 | +1.22% | 3.3만 |
|---|
| 2026.03.02 | ₩40,962 | ₩41,351 | ₩40,962 | ₩41,270 | +0.75% | 2.6만 |
|---|
| 2026.02.27 | ₩41,846 | ₩42,141 | ₩41,645 | ₩41,893 | +0.11% | 5.1만 |
|---|
| 2026.02.26 | ₩42,221 | ₩42,221 | ₩41,699 | ₩41,940 | -0.67% | 3.1만 |
|---|
| 2026.02.25 | ₩42,168 | ₩42,308 | ₩41,913 | ₩42,074 | -0.22% | 2.6만 |
|---|
| 2026.02.24 | ₩41,806 | ₩42,208 | ₩41,806 | ₩41,980 | +0.42% | 10.3만 |
|---|
| 2026.02.23 | ₩41,886 | ₩41,964 | ₩41,557 | ₩41,753 | -0.32% | 4.4만 |
|---|
| 2026.02.20 | ₩41,471 | ₩42,061 | ₩41,471 | ₩42,061 | +1.42% | 3.8만 |
|---|
| 2026.02.19 | ₩41,378 | ₩41,565 | ₩41,378 | ₩41,498 | +0.29% | 3.1만 |
|---|
| 2026.02.18 | ₩41,525 | ₩41,873 | ₩41,485 | ₩41,672 | +0.35% | 4.1만 |
|---|
| 2026.02.17 | ₩41,177 | ₩41,552 | ₩40,989 | ₩41,498 | +0.78% | 3만 |
|---|
| 2026.02.13 | ₩41,257 | ₩41,565 | ₩41,218 | ₩41,471 | +0.52% | 10.8만 |
|---|
| 2026.02.12 | ₩41,819 | ₩41,913 | ₩41,123 | ₩41,348 | -1.13% | 5.6만 |
|---|
| 2026.02.11 | ₩41,552 | ₩41,686 | ₩41,257 | ₩41,632 | +0.19% | 3.2만 |
|---|
| 2026.02.10 | ₩41,498 | ₩41,724 | ₩41,458 | ₩41,565 | +0.16% | 4.2만 |
|---|
| 2026.02.09 | ₩40,989 | ₩41,485 | ₩40,953 | ₩41,378 | +0.95% | 6.2만 |
|---|
| 2026.02.06 | ₩40,534 | ₩41,043 | ₩40,534 | ₩40,962 | +1.06% | 2.2만 |
|---|
| 2026.02.05 | ₩40,427 | ₩40,559 | ₩40,172 | ₩40,333 | -0.23% | 5.6만 |
|---|
| 2026.02.04 | ₩40,855 | ₩40,855 | ₩40,225 | ₩40,521 | -0.82% | 3.8만 |
|---|
| 2026.02.03 | ₩40,762 | ₩40,829 | ₩40,392 | ₩40,588 | -0.43% | 5.2만 |
|---|
| 2026.02.02 | ₩40,815 | ₩41,217 | ₩40,815 | ₩41,119 | +0.74% | 20만 |
|---|
| 2026.01.30 | ₩40,962 | ₩41,016 | ₩40,641 | ₩40,679 | -0.69% | 6만 |
|---|
| 2026.01.29 | ₩41,244 | ₩41,244 | ₩40,708 | ₩41,043 | -0.49% | 9.1만 |
|---|
| 2026.01.28 | ₩41,244 | ₩41,244 | ₩40,896 | ₩41,029 | -0.52% | 4만 |
|---|
| 2026.01.27 | ₩41,190 | ₩41,498 | ₩41,190 | ₩41,391 | +0.49% | 5만 |
|---|
| 2026.01.26 | ₩40,869 | ₩41,070 | ₩40,869 | ₩40,929 | +0.15% | 9.4만 |
|---|
| 2026.01.23 | ₩40,400 | ₩40,829 | ₩40,400 | ₩40,748 | +0.86% | 3.4만 |
|---|
| 2026.01.22 | ₩40,534 | ₩40,708 | ₩40,500 | ₩40,632 | +0.24% | 2.6만 |
|---|
| 2026.01.21 | ₩40,440 | ₩40,614 | ₩40,112 | ₩40,494 | +0.13% | 4.5만 |
|---|
| 2026.01.20 | ₩40,467 | ₩40,636 | ₩40,199 | ₩40,199 | -0.66% | 9.3만 |
|---|
| 2026.01.16 | ₩41,190 | ₩41,272 | ₩41,016 | ₩41,106 | -0.20% | 3.2만 |
|---|
| 2026.01.15 | ₩41,311 | ₩41,366 | ₩41,137 | ₩41,137 | -0.42% | 2.4만 |
|---|
| 2026.01.14 | ₩41,096 | ₩41,324 | ₩40,902 | ₩41,003 | -0.23% | 5.7만 |
|---|
| 2026.01.13 | ₩41,391 | ₩41,391 | ₩40,976 | ₩41,083 | -0.74% | 4.1만 |
|---|
| 2026.01.12 | ₩41,337 | ₩41,619 | ₩41,311 | ₩41,565 | +0.55% | 3.1만 |
|---|
| 2026.01.09 | ₩41,244 | ₩41,378 | ₩41,137 | ₩41,333 | +0.22% | 3.2만 |
|---|
| 2026.01.08 | ₩40,936 | ₩40,949 | ₩40,695 | ₩40,842 | -0.23% | 232.5만 |
|---|
| 2026.01.07 | ₩41,351 | ₩41,378 | ₩41,123 | ₩41,190 | -0.39% | 2만 |
|---|
| 2026.01.06 | ₩41,203 | ₩41,404 | ₩41,190 | ₩41,230 | +0.06% | 12만 |
|---|
| 2026.01.05 | ₩40,882 | ₩41,270 | ₩40,882 | ₩41,162 | +0.68% | 3.5만 |
|---|
| 2026.01.02 | ₩40,735 | ₩40,829 | ₩40,588 | ₩40,614 | -0.30% | 7.1만 |
|---|
| 2025.12.31 | ₩40,400 | ₩40,574 | ₩40,306 | ₩40,507 | +0.27% | 1.9만 |
|---|
| 2025.12.30 | ₩40,494 | ₩40,695 | ₩40,427 | ₩40,427 | -0.17% | 5만 |
|---|
| 2025.12.29 | ₩40,360 | ₩40,521 | ₩40,306 | ₩40,494 | +0.33% | 3.4만 |
|---|
| 2025.12.26 | ₩40,588 | ₩40,654 | ₩40,440 | ₩40,628 | +0.10% | 1.2만 |
|---|
| 2025.12.24 | ₩40,427 | ₩40,586 | ₩40,373 | ₩40,507 | +0.20% | 2.6만 |
|---|
| 2025.12.23 | ₩40,413 | ₩40,547 | ₩40,269 | ₩40,521 | +0.27% | 6만 |
|---|
| 2025.12.22 | ₩40,253 | ₩40,360 | ₩40,152 | ₩40,346 | +0.23% | 6.2만 |
|---|
| 2025.12.19 | ₩39,972 | ₩40,360 | ₩39,972 | ₩40,213 | +0.60% | 3.9만 |
|---|
| 2025.12.18 | ₩40,521 | ₩40,721 | ₩40,400 | ₩40,521 | 0.00% | 5.8만 |
|---|
| 2025.12.17 | ₩40,452 | ₩40,534 | ₩40,105 | ₩40,159 | -0.72% | 4.6만 |
|---|
| 2025.12.16 | ₩40,641 | ₩40,775 | ₩40,388 | ₩40,695 | +0.13% | 6.7만 |
|---|
| 2025.12.15 | ₩40,989 | ₩41,110 | ₩40,695 | ₩40,909 | -0.20% | 5.3만 |
|---|
| 2025.12.12 | ₩40,855 | ₩41,054 | ₩40,467 | ₩40,494 | -0.88% | 2.8만 |
|---|
| 2025.12.11 | ₩40,775 | ₩41,003 | ₩40,775 | ₩40,875 | +0.25% | 3.5만 |
|---|
| 2025.12.10 | ₩40,239 | ₩40,829 | ₩40,206 | ₩40,735 | +1.23% | 2.9만 |
|---|
| 2025.12.09 | ₩40,413 | ₩40,494 | ₩40,293 | ₩40,387 | -0.07% | 9.1만 |
|---|
| 2025.12.08 | ₩40,681 | ₩40,681 | ₩40,387 | ₩40,606 | -0.18% | 4.3만 |
|---|
| 2025.12.05 | ₩40,962 | ₩40,983 | ₩40,641 | ₩40,692 | -0.66% | 15.3만 |
|---|
| 2025.12.04 | ₩40,829 | ₩40,893 | ₩40,689 | ₩40,775 | -0.13% | 14.4만 |
|---|
| 2025.12.03 | ₩40,427 | ₩40,802 | ₩40,360 | ₩40,735 | +0.76% | 27.2만 |
|---|
| 2025.12.02 | ₩40,480 | ₩40,601 | ₩40,360 | ₩40,547 | +0.17% | 29.9만 |
|---|
| 2025.12.01 | ₩40,480 | ₩40,614 | ₩40,293 | ₩40,454 | -0.07% | 36.2만 |
|---|
| 2025.11.28 | ₩40,521 | ₩40,735 | ₩40,521 | ₩40,693 | +0.43% | 5.3천 |
|---|
| 2025.11.26 | ₩40,413 | ₩40,708 | ₩40,306 | ₩40,573 | +0.39% | 4.8만 |
|---|
| 2025.11.25 | ₩39,891 | ₩40,186 | ₩39,681 | ₩40,186 | +0.74% | 7.9만 |
|---|
| 2025.11.24 | ₩39,543 | ₩39,830 | ₩39,492 | ₩39,757 | +0.54% | 4.4만 |
|---|
| 2025.11.21 | ₩39,409 | ₩39,710 | ₩39,222 | ₩39,489 | +0.20% | 2.7만 |
|---|
| 2025.11.20 | ₩39,985 | ₩39,985 | ₩39,061 | ₩39,061 | -2.31% | 3만 |
|---|
| 2025.11.19 | ₩39,704 | ₩39,878 | ₩39,503 | ₩39,690 | -0.03% | 4만 |
|---|
| 2025.11.18 | ₩39,664 | ₩39,937 | ₩39,510 | ₩39,731 | +0.17% | 3.2만 |
|---|
| 2025.11.17 | ₩40,239 | ₩40,346 | ₩39,842 | ₩39,947 | -0.73% | 2.5만 |
|---|
| 2025.11.14 | ₩40,320 | ₩40,668 | ₩40,320 | ₩40,561 | +0.60% | 1.9만 |
|---|
| 2025.11.13 | ₩41,096 | ₩41,096 | ₩40,673 | ₩40,728 | -0.90% | 2.4만 |
|---|
| 2025.11.12 | ₩41,270 | ₩41,363 | ₩41,244 | ₩41,291 | +0.05% | 1.6만 |
|---|
| 2025.11.11 | ₩40,721 | ₩41,031 | ₩40,721 | ₩40,949 | +0.56% | 2.8만 |
|---|
| 2025.11.10 | ₩40,641 | ₩40,727 | ₩40,346 | ₩40,547 | -0.23% | 1.2만 |
|---|
| 2025.11.07 | ₩40,024 | ₩40,320 | ₩39,893 | ₩40,211 | +0.47% | 2.1만 |
|---|
| 2025.11.06 | ₩40,681 | ₩40,681 | ₩40,172 | ₩40,253 | -1.05% | 2.7만 |
|---|
| 2025.11.05 | ₩40,400 | ₩40,775 | ₩40,360 | ₩40,588 | +0.46% | 23.9만 |
|---|
| 2025.11.04 | ₩40,534 | ₩40,755 | ₩40,373 | ₩40,641 | +0.26% | 2.6만 |
|---|
| 2025.11.03 | ₩40,825 | ₩40,988 | ₩40,654 | ₩40,909 | +0.21% | 5만 |
|---|
| 2025.10.31 | ₩40,842 | ₩40,842 | ₩40,495 | ₩40,721 | -0.30% | 4.8만 |
|---|
| 2025.10.30 | ₩40,788 | ₩41,150 | ₩40,788 | ₩41,016 | +0.56% | 3.4만 |
|---|
| 2025.10.29 | ₩41,431 | ₩41,445 | ₩41,049 | ₩41,110 | -0.78% | 3.4만 |
|---|
| 2025.10.28 | ₩41,404 | ₩41,513 | ₩41,335 | ₩41,498 | +0.23% | 3.5만 |
|---|
| 2025.10.27 | ₩41,471 | ₩41,538 | ₩41,419 | ₩41,511 | +0.10% | 3.4만 |
|---|
| 2025.10.24 | ₩41,190 | ₩41,257 | ₩41,031 | ₩41,177 | -0.03% | 3.2만 |
|---|
| 2025.10.23 | ₩40,775 | ₩41,096 | ₩40,762 | ₩41,043 | +0.66% | 4만 |
|---|
| 2025.10.22 | ₩41,003 | ₩41,110 | ₩40,641 | ₩40,882 | -0.29% | 3.4만 |
|---|
| 2025.10.21 | ₩41,150 | ₩41,284 | ₩40,949 | ₩41,090 | -0.15% | 2.1만 |
|---|
| 2025.10.20 | ₩41,150 | ₩41,337 | ₩41,003 | ₩41,257 | +0.26% | 2.6만 |
|---|
| 2025.10.17 | ₩40,534 | ₩40,829 | ₩40,534 | ₩40,795 | +0.64% | 28.4만 |
|---|
| 2025.10.16 | ₩40,842 | ₩40,869 | ₩40,467 | ₩40,588 | -0.62% | 2.8만 |
|---|
| 2025.10.15 | ₩40,424 | ₩40,601 | ₩40,326 | ₩40,601 | +0.44% | 2.7만 |
|---|
| 2025.10.14 | ₩39,744 | ₩40,400 | ₩39,731 | ₩40,213 | +1.18% | 4.9만 |
|---|
| 2025.10.13 | ₩40,025 | ₩40,306 | ₩39,943 | ₩40,280 | +0.64% | 5.9만 |
|---|
| 2025.10.10 | ₩40,534 | ₩40,534 | ₩39,618 | ₩39,717 | -2.02% | 3.6만 |
|---|