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 | ₩39,575 | ₩39,709 | ₩39,495 | ₩39,696 | +0.30% | 2.7만 |
| 2026.10.08 | ₩39,146 | ₩39,320 | ₩38,945 | ₩39,081 | -0.16% | 6.9만 |
| 2026.10.07 | ₩39,079 | ₩39,238 | ₩39,012 | ₩39,146 | +0.17% | 3.2만 |
| 2026.10.06 | ₩39,773 | ₩39,773 | ₩39,508 | ₩39,535 | -0.60% | 1.3만 |
| 2026.10.05 | ₩39,213 | ₩39,562 | ₩39,213 | ₩39,496 | +0.72% | 3만 |
| 2026.10.02 | ₩39,307 | ₩39,390 | ₩39,166 | ₩39,284 | -0.06% | 2.4만 |
| 2026.10.01 | ₩39,407 | ₩39,407 | ₩38,837 | ₩39,039 | -0.94% | 6.5만 |
| 2026.09.30 | ₩39,441 | ₩39,441 | ₩39,213 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,240 |
| -0.51% |
| 5.2만 |
| 2026.09.29 | ₩39,401 | ₩39,482 | ₩39,213 | ₩39,409 | +0.02% | 5.7만 |
|---|
| 2026.09.28 | ₩39,401 | ₩39,588 | ₩39,253 | ₩39,473 | +0.18% | 20.2만 |
|---|
| 2026.09.25 | ₩39,548 | ₩39,669 | ₩39,401 | ₩39,588 | +0.10% | 4.7만 |
|---|
| 2026.09.24 | ₩39,414 | ₩39,508 | ₩39,199 | ₩39,423 | +0.02% | 3.9만 |
|---|
| 2026.09.23 | ₩39,763 | ₩39,763 | ₩39,387 | ₩39,468 | -0.74% | 4.1만 |
|---|
| 2026.09.22 | ₩40,018 | ₩40,091 | ₩39,790 | ₩40,031 | +0.03% | 21만 |
|---|
| 2026.09.21 | ₩39,763 | ₩39,950 | ₩39,709 | ₩39,889 | +0.32% | 19.2만 |
|---|
| 2026.09.18 | ₩39,293 | ₩39,454 | ₩39,106 | ₩39,312 | +0.05% | 9.1만 |
|---|
| 2026.09.17 | ₩39,521 | ₩39,582 | ₩39,360 | ₩39,441 | -0.20% | 6.2만 |
|---|
| 2026.09.16 | ₩39,307 | ₩39,307 | ₩38,797 | ₩38,958 | -0.89% | 11.5만 |
|---|
| 2026.09.15 | ₩39,427 | ₩39,427 | ₩39,025 | ₩39,186 | -0.61% | 38.6만 |
|---|
| 2026.09.14 | ₩39,427 | ₩39,816 | ₩39,414 | ₩39,602 | +0.44% | 3.1만 |
|---|
| 2026.09.11 | ₩39,924 | ₩39,950 | ₩39,655 | ₩39,722 | -0.50% | 8.7만 |
|---|
| 2026.09.10 | ₩39,588 | ₩39,749 | ₩39,495 | ₩39,563 | -0.06% | 42.8만 |
|---|
| 2026.09.09 | ₩40,232 | ₩40,259 | ₩39,776 | ₩39,803 | -1.07% | 52.3만 |
|---|
| 2026.09.08 | ₩40,769 | ₩40,789 | ₩40,420 | ₩40,420 | -0.86% | 1.6만 |
|---|
| 2026.09.04 | ₩40,581 | ₩40,836 | ₩40,581 | ₩40,661 | +0.20% | 5.3만 |
|---|
| 2026.09.03 | ₩40,688 | ₩40,728 | ₩40,353 | ₩40,608 | -0.20% | 9.9만 |
|---|
| 2026.09.02 | ₩40,366 | ₩40,581 | ₩39,079 | ₩40,460 | +0.23% | 7.7만 |
|---|
| 2026.09.01 | ₩40,701 | ₩40,755 | ₩40,380 | ₩40,460 | -0.59% | 14.1만 |
|---|
| 2026.08.31 | ₩41,077 | ₩41,187 | ₩40,903 | ₩40,903 | -0.42% | 3.4만 |
|---|
| 2026.08.28 | ₩41,345 | ₩41,522 | ₩41,157 | ₩41,269 | -0.18% | 22.5만 |
|---|
| 2026.08.27 | ₩41,198 | ₩41,388 | ₩41,102 | ₩41,204 | +0.02% | 4.3만 |
|---|
| 2026.08.26 | ₩41,399 | ₩41,600 | ₩41,117 | ₩41,305 | -0.23% | 39.4만 |
|---|
| 2026.08.25 | ₩41,359 | ₩41,580 | ₩41,359 | ₩41,452 | +0.23% | 5.6만 |
|---|
| 2026.08.24 | ₩41,214 | ₩41,399 | ₩41,204 | ₩41,332 | +0.29% | 1.9만 |
|---|
| 2026.08.21 | ₩41,439 | ₩41,654 | ₩41,406 | ₩41,548 | +0.26% | 3.6만 |
|---|
| 2026.08.20 | ₩41,131 | ₩41,218 | ₩40,769 | ₩41,131 | 0.00% | 9.4만 |
|---|
| 2026.08.19 | ₩41,090 | ₩41,345 | ₩40,997 | ₩41,242 | +0.37% | 6.2만 |
|---|
| 2026.08.18 | ₩41,050 | ₩41,050 | ₩40,889 | ₩40,991 | -0.14% | 5.6만 |
|---|
| 2026.08.17 | ₩41,493 | ₩41,493 | ₩41,195 | ₩41,292 | -0.48% | 6.1만 |
|---|
| 2026.08.14 | ₩41,560 | ₩41,613 | ₩41,251 | ₩41,406 | -0.37% | 7.8만 |
|---|
| 2026.08.13 | ₩41,399 | ₩41,560 | ₩41,332 | ₩41,486 | +0.21% | 145만 |
|---|
| 2026.08.12 | ₩41,573 | ₩41,640 | ₩41,278 | ₩41,332 | -0.58% | 3.5만 |
|---|
| 2026.08.11 | ₩41,600 | ₩41,721 | ₩41,399 | ₩41,526 | -0.18% | 3.5만 |
|---|
| 2026.08.10 | ₩41,533 | ₩41,667 | ₩41,432 | ₩41,503 | -0.07% | 3.3만 |
|---|
| 2026.08.07 | ₩41,573 | ₩41,680 | ₩41,479 | ₩41,627 | +0.13% | 3.2만 |
|---|
| 2026.08.06 | ₩41,385 | ₩41,385 | ₩41,184 | ₩41,245 | -0.34% | 5만 |
|---|
| 2026.08.05 | ₩41,935 | ₩41,935 | ₩41,654 | ₩41,761 | -0.42% | 4.5만 |
|---|
| 2026.08.04 | ₩41,385 | ₩41,801 | ₩41,385 | ₩41,600 | +0.52% | 4.8만 |
|---|
| 2026.08.03 | ₩40,916 | ₩41,064 | ₩40,862 | ₩40,970 | +0.13% | 5.6만 |
|---|
| 2026.07.31 | ₩40,836 | ₩41,144 | ₩40,480 | ₩40,849 | +0.03% | 5.1만 |
|---|
| 2026.07.30 | ₩40,715 | ₩41,171 | ₩40,715 | ₩41,030 | +0.77% | 5.9만 |
|---|
| 2026.07.29 | ₩40,232 | ₩40,601 | ₩40,011 | ₩40,138 | -0.23% | 18만 |
|---|
| 2026.07.28 | ₩39,629 | ₩40,162 | ₩39,629 | ₩40,123 | +1.25% | 2.2만 |
|---|
| 2026.07.27 | ₩40,018 | ₩40,018 | ₩39,655 | ₩39,763 | -0.64% | 2.1만 |
|---|
| 2026.07.24 | ₩39,562 | ₩39,776 | ₩39,441 | ₩39,548 | -0.03% | 6.2만 |
|---|
| 2026.07.23 | ₩39,387 | ₩39,397 | ₩39,186 | ₩39,260 | -0.32% | 2.6만 |
|---|
| 2026.07.22 | ₩39,857 | ₩40,018 | ₩39,803 | ₩39,883 | +0.07% | 3.4만 |
|---|
| 2026.07.21 | ₩39,803 | ₩40,018 | ₩39,642 | ₩39,936 | +0.33% | 3.3만 |
|---|
| 2026.07.20 | ₩39,696 | ₩39,924 | ₩39,591 | ₩39,591 | -0.26% | 4.9만 |
|---|
| 2026.07.17 | ₩39,776 | ₩40,004 | ₩39,763 | ₩39,763 | -0.03% | 3만 |
|---|
| 2026.07.16 | ₩39,857 | ₩40,219 | ₩39,857 | ₩40,111 | +0.64% | 3만 |
|---|
| 2026.07.15 | ₩40,152 | ₩40,380 | ₩40,004 | ₩40,203 | +0.13% | 3.6만 |
|---|
| 2026.07.14 | ₩39,929 | ₩40,111 | ₩39,776 | ₩39,790 | -0.35% | 2.8만 |
|---|
| 2026.07.13 | ₩39,977 | ₩40,095 | ₩39,682 | ₩39,722 | -0.64% | 4.7만 |
|---|
| 2026.07.10 | ₩40,085 | ₩40,286 | ₩40,044 | ₩40,138 | +0.13% | 3만 |
|---|
| 2026.07.09 | ₩40,219 | ₩40,339 | ₩40,058 | ₩40,299 | +0.20% | 5.8만 |
|---|
| 2026.07.08 | ₩40,111 | ₩40,232 | ₩39,883 | ₩40,125 | +0.03% | 4만 |
|---|
| 2026.07.07 | ₩40,929 | ₩41,077 | ₩40,473 | ₩40,514 | -1.02% | 3.8만 |
|---|
| 2026.07.06 | ₩40,715 | ₩41,064 | ₩40,715 | ₩41,017 | +0.74% | 1.8만 |
|---|
| 2026.07.02 | ₩40,634 | ₩40,929 | ₩40,473 | ₩40,648 | +0.03% | 8.3만 |
|---|
| 2026.07.01 | ₩40,500 | ₩40,634 | ₩40,272 | ₩40,420 | -0.20% | 20만 |
|---|
| 2026.06.30 | ₩40,420 | ₩40,956 | ₩40,420 | ₩40,956 | +1.33% | 6.1만 |
|---|
| 2026.06.29 | ₩40,225 | ₩40,581 | ₩40,225 | ₩40,506 | +0.70% | 3.2만 |
|---|
| 2026.06.26 | ₩39,655 | ₩40,105 | ₩39,655 | ₩40,018 | +0.91% | 5.7만 |
|---|
| 2026.06.25 | ₩40,406 | ₩40,594 | ₩39,950 | ₩39,977 | -1.06% | 11.8만 |
|---|
| 2026.06.24 | ₩39,870 | ₩40,406 | ₩39,870 | ₩40,098 | +0.57% | 22.1만 |
|---|
| 2026.06.23 | ₩39,997 | ₩40,366 | ₩39,897 | ₩39,924 | -0.18% | 9.1만 |
|---|
| 2026.06.22 | ₩40,956 | ₩40,956 | ₩40,701 | ₩40,836 | -0.29% | 1.5만 |
|---|
| 2026.06.18 | ₩40,849 | ₩41,104 | ₩40,755 | ₩40,889 | +0.10% | 15.1만 |
|---|
| 2026.06.17 | ₩41,131 | ₩41,466 | ₩40,675 | ₩40,697 | -1.05% | 4만 |
|---|
| 2026.06.16 | ₩41,064 | ₩41,171 | ₩40,806 | ₩40,916 | -0.36% | 3.6만 |
|---|
| 2026.06.15 | ₩41,070 | ₩41,144 | ₩40,917 | ₩41,010 | -0.15% | 1.6만 |
|---|
| 2026.06.12 | ₩40,514 | ₩40,648 | ₩40,299 | ₩40,520 | +0.02% | 2.4만 |
|---|
| 2026.06.11 | ₩39,790 | ₩40,527 | ₩39,575 | ₩40,514 | +1.82% | 7.1만 |
|---|
| 2026.06.10 | ₩39,790 | ₩40,246 | ₩39,481 | ₩39,575 | -0.54% | 4.9만 |
|---|
| 2026.06.09 | ₩40,527 | ₩40,621 | ₩39,535 | ₩40,246 | -0.69% | 3.1만 |
|---|
| 2026.06.08 | ₩40,111 | ₩40,500 | ₩39,984 | ₩39,992 | -0.30% | 1.1만 |
|---|
| 2026.06.05 | ₩40,661 | ₩40,862 | ₩39,776 | ₩39,942 | -1.77% | 2.7만 |
|---|
| 2026.06.04 | ₩40,889 | ₩41,077 | ₩40,793 | ₩40,990 | +0.25% | 3만 |
|---|
| 2026.06.03 | ₩41,037 | ₩41,090 | ₩40,809 | ₩40,889 | -0.36% | 5.9만 |
|---|
| 2026.06.02 | ₩41,211 | ₩41,278 | ₩40,997 | ₩41,251 | +0.10% | 4.4만 |
|---|
| 2026.06.01 | ₩40,688 | ₩41,104 | ₩40,661 | ₩40,983 | +0.73% | 9.2만 |
|---|
| 2026.05.29 | ₩40,903 | ₩41,157 | ₩40,862 | ₩40,862 | -0.10% | 4.6만 |
|---|
| 2026.05.28 | ₩40,701 | ₩41,025 | ₩40,581 | ₩40,889 | +0.46% | 2.4만 |
|---|
| 2026.05.27 | ₩40,889 | ₩40,983 | ₩40,675 | ₩40,889 | 0.00% | 4.4만 |
|---|
| 2026.05.26 | ₩40,722 | ₩40,755 | ₩40,535 | ₩40,567 | -0.38% | 2.3만 |
|---|
| 2026.05.22 | ₩40,769 | ₩40,849 | ₩40,482 | ₩40,688 | -0.20% | 4.6만 |
|---|
| 2026.05.21 | ₩40,071 | ₩40,901 | ₩40,071 | ₩40,815 | +1.86% | 4.2만 |
|---|
| 2026.05.20 | ₩39,991 | ₩40,567 | ₩39,804 | ₩40,567 | +1.44% | 4.4만 |
|---|
| 2026.05.19 | ₩40,031 | ₩40,058 | ₩39,850 | ₩39,924 | -0.27% | 5.1만 |
|---|
| 2026.05.18 | ₩40,259 | ₩40,353 | ₩40,004 | ₩40,251 | -0.02% | 2.8만 |
|---|
| 2026.05.15 | ₩40,071 | ₩40,152 | ₩39,830 | ₩39,950 | -0.30% | 5.9만 |
|---|
| 2026.05.14 | ₩40,701 | ₩40,956 | ₩40,701 | ₩40,791 | +0.22% | 2.1만 |
|---|
| 2026.05.13 | ₩40,406 | ₩40,767 | ₩40,339 | ₩40,742 | +0.83% | 4.6만 |
|---|
| 2026.05.12 | ₩40,447 | ₩40,648 | ₩40,205 | ₩40,554 | +0.27% | 4.8만 |
|---|
| 2026.05.11 | ₩40,943 | ₩41,023 | ₩40,795 | ₩40,885 | -0.14% | 3.1만 |
|---|
| 2026.05.08 | ₩41,439 | ₩41,439 | ₩41,050 | ₩41,243 | -0.47% | 3만 |
|---|
| 2026.05.07 | ₩41,828 | ₩41,828 | ₩41,171 | ₩41,220 | -1.45% | 4.3만 |
|---|
| 2026.05.06 | ₩41,640 | ₩42,163 | ₩41,640 | ₩42,163 | +1.26% | 8.3만 |
|---|
| 2026.05.05 | ₩40,822 | ₩40,983 | ₩40,621 | ₩40,876 | +0.13% | 3.6만 |
|---|
| 2026.05.04 | ₩40,701 | ₩40,822 | ₩40,313 | ₩40,461 | -0.59% | 3.5만 |
|---|
| 2026.05.01 | ₩40,876 | ₩41,231 | ₩40,876 | ₩41,002 | +0.31% | 2.3만 |
|---|
| 2026.04.30 | ₩40,620 | ₩41,090 | ₩40,460 | ₩41,043 | +1.04% | 2.2만 |
|---|
| 2026.04.29 | ₩40,487 | ₩40,500 | ₩40,205 | ₩40,291 | -0.48% | 3.2만 |
|---|
| 2026.04.28 | ₩40,795 | ₩40,903 | ₩40,594 | ₩40,762 | -0.08% | 9.4천 |
|---|
| 2026.04.27 | ₩41,426 | ₩41,426 | ₩41,224 | ₩41,277 | -0.36% | 2.6만 |
|---|
| 2026.04.24 | ₩41,077 | ₩41,353 | ₩40,943 | ₩41,297 | +0.54% | 6.5천 |
|---|
| 2026.04.23 | ₩41,050 | ₩41,157 | ₩40,287 | ₩40,740 | -0.75% | 3.3만 |
|---|
| 2026.04.22 | ₩41,037 | ₩41,172 | ₩40,943 | ₩41,077 | +0.10% | 6.3만 |
|---|
| 2026.04.21 | ₩41,385 | ₩41,406 | ₩40,809 | ₩40,862 | -1.26% | 3.1만 |
|---|
| 2026.04.20 | ₩41,439 | ₩41,560 | ₩41,211 | ₩41,438 | -0.00% | 2.3만 |
|---|
| 2026.04.17 | ₩41,721 | ₩41,825 | ₩41,452 | ₩41,566 | -0.37% | 2만 |
|---|
| 2026.04.16 | ₩41,305 | ₩41,305 | ₩40,889 | ₩41,077 | -0.55% | 7.5만 |
|---|
| 2026.04.15 | ₩41,251 | ₩41,265 | ₩40,970 | ₩41,144 | -0.26% | 5.8만 |
|---|
| 2026.04.14 | ₩41,131 | ₩41,385 | ₩41,131 | ₩41,292 | +0.39% | 2.5만 |
|---|
| 2026.04.13 | ₩40,608 | ₩41,117 | ₩40,567 | ₩41,064 | +1.12% | 1.4만 |
|---|
| 2026.04.10 | ₩41,224 | ₩41,224 | ₩40,815 | ₩40,970 | -0.62% | 1만 |
|---|
| 2026.04.09 | ₩40,621 | ₩40,849 | ₩40,232 | ₩40,769 | +0.36% | 4.3만 |
|---|
| 2026.04.08 | ₩41,144 | ₩41,144 | ₩40,581 | ₩40,822 | -0.78% | 2.7만 |
|---|
| 2026.04.07 | ₩39,173 | ₩39,387 | ₩38,803 | ₩39,387 | +0.55% | 3.5만 |
|---|
| 2026.04.06 | ₩39,287 | ₩39,615 | ₩39,287 | ₩39,562 | +0.70% | 2.1만 |
|---|
| 2026.04.02 | ₩38,676 | ₩39,347 | ₩38,650 | ₩39,213 | +1.39% | 5.4만 |
|---|
| 2026.04.01 | ₩39,307 | ₩39,732 | ₩39,253 | ₩39,500 | +0.49% | 5.6만 |
|---|
| 2026.03.31 | ₩38,167 | ₩38,931 | ₩38,046 | ₩38,824 | +1.72% | 4.2만 |
|---|
| 2026.03.30 | ₩37,711 | ₩37,939 | ₩37,523 | ₩37,671 | -0.11% | 5만 |
|---|
| 2026.03.27 | ₩37,778 | ₩37,838 | ₩37,469 | ₩37,469 | -0.82% | 3.8만 |
|---|
| 2026.03.26 | ₩38,435 | ₩38,623 | ₩37,952 | ₩37,979 | -1.19% | 24.5만 |
|---|
| 2026.03.25 | ₩38,958 | ₩39,106 | ₩38,785 | ₩38,971 | +0.03% | 10.3만 |
|---|
| 2026.03.24 | ₩38,274 | ₩38,784 | ₩38,274 | ₩38,475 | +0.53% | 9.2만 |
|---|
| 2026.03.23 | ₩38,985 | ₩39,119 | ₩38,509 | ₩38,690 | -0.76% | 5.1만 |
|---|
| 2026.03.20 | ₩38,904 | ₩39,079 | ₩38,006 | ₩38,086 | -2.10% | 3.3만 |
|---|
| 2026.03.19 | ₩38,489 | ₩39,226 | ₩38,462 | ₩38,931 | +1.15% | 5.8만 |
|---|
| 2026.03.18 | ₩39,776 | ₩39,836 | ₩38,998 | ₩39,092 | -1.72% | 5.4만 |
|---|
| 2026.03.17 | ₩40,299 | ₩40,460 | ₩40,031 | ₩40,165 | -0.33% | 4만 |
|---|
| 2026.03.16 | ₩40,004 | ₩40,326 | ₩39,991 | ₩40,182 | +0.45% | 2.7만 |
|---|
| 2026.03.13 | ₩40,058 | ₩40,098 | ₩39,407 | ₩39,543 | -1.29% | 2.2만 |
|---|
| 2026.03.12 | ₩40,004 | ₩40,111 | ₩39,669 | ₩39,716 | -0.72% | 4만 |
|---|
| 2026.03.11 | ₩40,339 | ₩40,393 | ₩40,032 | ₩40,313 | -0.07% | 10.4만 |
|---|
| 2026.03.10 | ₩40,541 | ₩40,970 | ₩40,178 | ₩40,366 | -0.43% | 48.1만 |
|---|
| 2026.03.09 | ₩39,293 | ₩40,353 | ₩39,159 | ₩40,138 | +2.15% | 8.3만 |
|---|
| 2026.03.06 | ₩39,655 | ₩40,205 | ₩39,655 | ₩39,870 | +0.54% | 4.6만 |
|---|
| 2026.03.05 | ₩40,594 | ₩40,648 | ₩39,883 | ₩40,295 | -0.74% | 5.4만 |
|---|
| 2026.03.04 | ₩40,567 | ₩40,782 | ₩40,286 | ₩40,782 | +0.53% | 3.2만 |
|---|
| 2026.03.03 | ₩39,897 | ₩40,541 | ₩39,429 | ₩40,382 | +1.22% | 3.3만 |
|---|
| 2026.03.02 | ₩41,023 | ₩41,412 | ₩41,023 | ₩41,332 | +0.75% | 2.6만 |
|---|
| 2026.02.27 | ₩41,908 | ₩42,203 | ₩41,707 | ₩41,955 | +0.11% | 5.1만 |
|---|
| 2026.02.26 | ₩42,284 | ₩42,284 | ₩41,761 | ₩42,002 | -0.67% | 3.1만 |
|---|
| 2026.02.25 | ₩42,230 | ₩42,371 | ₩41,975 | ₩42,136 | -0.22% | 2.6만 |
|---|
| 2026.02.24 | ₩41,868 | ₩42,271 | ₩41,868 | ₩42,043 | +0.42% | 10.3만 |
|---|
| 2026.02.23 | ₩41,949 | ₩42,026 | ₩41,619 | ₩41,815 | -0.32% | 4.4만 |
|---|
| 2026.02.20 | ₩41,533 | ₩42,123 | ₩41,533 | ₩42,123 | +1.42% | 3.8만 |
|---|
| 2026.02.19 | ₩41,439 | ₩41,627 | ₩41,439 | ₩41,560 | +0.29% | 3.1만 |
|---|
| 2026.02.18 | ₩41,587 | ₩41,935 | ₩41,546 | ₩41,734 | +0.35% | 4.1만 |
|---|
| 2026.02.17 | ₩41,238 | ₩41,613 | ₩41,050 | ₩41,560 | +0.78% | 3만 |
|---|
| 2026.02.13 | ₩41,318 | ₩41,627 | ₩41,279 | ₩41,533 | +0.52% | 10.8만 |
|---|
| 2026.02.12 | ₩41,882 | ₩41,975 | ₩41,184 | ₩41,410 | -1.13% | 5.6만 |
|---|
| 2026.02.11 | ₩41,613 | ₩41,748 | ₩41,318 | ₩41,694 | +0.19% | 3.2만 |
|---|
| 2026.02.10 | ₩41,560 | ₩41,786 | ₩41,520 | ₩41,627 | +0.16% | 4.2만 |
|---|
| 2026.02.09 | ₩41,050 | ₩41,546 | ₩41,014 | ₩41,439 | +0.95% | 6.2만 |
|---|
| 2026.02.06 | ₩40,594 | ₩41,104 | ₩40,594 | ₩41,023 | +1.06% | 2.2만 |
|---|
| 2026.02.05 | ₩40,487 | ₩40,620 | ₩40,232 | ₩40,393 | -0.23% | 5.6만 |
|---|
| 2026.02.04 | ₩40,916 | ₩40,916 | ₩40,284 | ₩40,581 | -0.82% | 3.8만 |
|---|
| 2026.02.03 | ₩40,822 | ₩40,889 | ₩40,452 | ₩40,648 | -0.43% | 5.2만 |
|---|
| 2026.02.02 | ₩40,876 | ₩41,278 | ₩40,876 | ₩41,180 | +0.74% | 20만 |
|---|
| 2026.01.30 | ₩41,023 | ₩41,077 | ₩40,701 | ₩40,739 | -0.69% | 6만 |
|---|
| 2026.01.29 | ₩41,305 | ₩41,305 | ₩40,769 | ₩41,104 | -0.49% | 9.1만 |
|---|
| 2026.01.28 | ₩41,305 | ₩41,305 | ₩40,956 | ₩41,090 | -0.52% | 4만 |
|---|
| 2026.01.27 | ₩41,251 | ₩41,560 | ₩41,251 | ₩41,452 | +0.49% | 5만 |
|---|
| 2026.01.26 | ₩40,929 | ₩41,131 | ₩40,929 | ₩40,990 | +0.15% | 9.4만 |
|---|
| 2026.01.23 | ₩40,460 | ₩40,889 | ₩40,460 | ₩40,809 | +0.86% | 3.4만 |
|---|
| 2026.01.22 | ₩40,594 | ₩40,769 | ₩40,561 | ₩40,692 | +0.24% | 2.6만 |
|---|
| 2026.01.21 | ₩40,500 | ₩40,675 | ₩40,172 | ₩40,554 | +0.13% | 4.5만 |
|---|
| 2026.01.20 | ₩40,527 | ₩40,696 | ₩40,259 | ₩40,259 | -0.66% | 9.3만 |
|---|
| 2026.01.16 | ₩41,251 | ₩41,333 | ₩41,077 | ₩41,167 | -0.20% | 3.2만 |
|---|
| 2026.01.15 | ₩41,372 | ₩41,427 | ₩41,198 | ₩41,198 | -0.42% | 2.4만 |
|---|
| 2026.01.14 | ₩41,157 | ₩41,385 | ₩40,963 | ₩41,064 | -0.23% | 5.7만 |
|---|
| 2026.01.13 | ₩41,452 | ₩41,452 | ₩41,037 | ₩41,144 | -0.74% | 4.1만 |
|---|
| 2026.01.12 | ₩41,399 | ₩41,680 | ₩41,372 | ₩41,627 | +0.55% | 3.1만 |
|---|
| 2026.01.09 | ₩41,305 | ₩41,439 | ₩41,198 | ₩41,395 | +0.22% | 3.2만 |
|---|
| 2026.01.08 | ₩40,997 | ₩41,010 | ₩40,755 | ₩40,903 | -0.23% | 232.5만 |
|---|
| 2026.01.07 | ₩41,412 | ₩41,439 | ₩41,184 | ₩41,251 | -0.39% | 2만 |
|---|
| 2026.01.06 | ₩41,265 | ₩41,466 | ₩41,251 | ₩41,292 | +0.06% | 12만 |
|---|
| 2026.01.05 | ₩40,943 | ₩41,332 | ₩40,943 | ₩41,223 | +0.68% | 3.5만 |
|---|
| 2026.01.02 | ₩40,795 | ₩40,889 | ₩40,648 | ₩40,675 | -0.30% | 7.1만 |
|---|
| 2025.12.31 | ₩40,460 | ₩40,634 | ₩40,366 | ₩40,567 | +0.27% | 1.9만 |
|---|
| 2025.12.30 | ₩40,554 | ₩40,755 | ₩40,487 | ₩40,487 | -0.17% | 5만 |
|---|
| 2025.12.29 | ₩40,420 | ₩40,581 | ₩40,366 | ₩40,554 | +0.33% | 3.4만 |
|---|
| 2025.12.26 | ₩40,648 | ₩40,715 | ₩40,500 | ₩40,688 | +0.10% | 1.2만 |
|---|
| 2025.12.24 | ₩40,487 | ₩40,646 | ₩40,433 | ₩40,567 | +0.20% | 2.6만 |
|---|
| 2025.12.23 | ₩40,473 | ₩40,608 | ₩40,329 | ₩40,581 | +0.27% | 6만 |
|---|
| 2025.12.22 | ₩40,313 | ₩40,420 | ₩40,212 | ₩40,406 | +0.23% | 6.2만 |
|---|
| 2025.12.19 | ₩40,031 | ₩40,420 | ₩40,031 | ₩40,272 | +0.60% | 3.9만 |
|---|
| 2025.12.18 | ₩40,581 | ₩40,782 | ₩40,460 | ₩40,581 | 0.00% | 5.8만 |
|---|
| 2025.12.17 | ₩40,512 | ₩40,594 | ₩40,165 | ₩40,219 | -0.72% | 4.6만 |
|---|
| 2025.12.16 | ₩40,701 | ₩40,836 | ₩40,448 | ₩40,755 | +0.13% | 6.7만 |
|---|
| 2025.12.15 | ₩41,050 | ₩41,171 | ₩40,755 | ₩40,970 | -0.20% | 5.3만 |
|---|
| 2025.12.12 | ₩40,916 | ₩41,115 | ₩40,527 | ₩40,554 | -0.88% | 2.8만 |
|---|
| 2025.12.11 | ₩40,836 | ₩41,064 | ₩40,836 | ₩40,936 | +0.25% | 3.5만 |
|---|
| 2025.12.10 | ₩40,299 | ₩40,889 | ₩40,266 | ₩40,795 | +1.23% | 2.9만 |
|---|
| 2025.12.09 | ₩40,473 | ₩40,554 | ₩40,353 | ₩40,447 | -0.07% | 9.1만 |
|---|
| 2025.12.08 | ₩40,742 | ₩40,742 | ₩40,447 | ₩40,667 | -0.18% | 4.3만 |
|---|
| 2025.12.05 | ₩41,023 | ₩41,043 | ₩40,701 | ₩40,752 | -0.66% | 15.3만 |
|---|
| 2025.12.04 | ₩40,889 | ₩40,954 | ₩40,750 | ₩40,836 | -0.13% | 14.4만 |
|---|
| 2025.12.03 | ₩40,487 | ₩40,862 | ₩40,420 | ₩40,795 | +0.76% | 27.2만 |
|---|
| 2025.12.02 | ₩40,541 | ₩40,661 | ₩40,420 | ₩40,608 | +0.17% | 29.9만 |
|---|
| 2025.12.01 | ₩40,541 | ₩40,675 | ₩40,353 | ₩40,514 | -0.07% | 36.2만 |
|---|
| 2025.11.28 | ₩40,581 | ₩40,795 | ₩40,581 | ₩40,754 | +0.43% | 5.3천 |
|---|
| 2025.11.26 | ₩40,473 | ₩40,769 | ₩40,366 | ₩40,633 | +0.39% | 4.8만 |
|---|
| 2025.11.25 | ₩39,950 | ₩40,246 | ₩39,740 | ₩40,246 | +0.74% | 7.9만 |
|---|
| 2025.11.24 | ₩39,602 | ₩39,889 | ₩39,551 | ₩39,816 | +0.54% | 4.4만 |
|---|
| 2025.11.21 | ₩39,468 | ₩39,769 | ₩39,280 | ₩39,548 | +0.20% | 2.7만 |
|---|
| 2025.11.20 | ₩40,044 | ₩40,044 | ₩39,119 | ₩39,119 | -2.31% | 3만 |
|---|
| 2025.11.19 | ₩39,763 | ₩39,937 | ₩39,562 | ₩39,749 | -0.03% | 4만 |
|---|
| 2025.11.18 | ₩39,722 | ₩39,996 | ₩39,568 | ₩39,790 | +0.17% | 3.2만 |
|---|
| 2025.11.17 | ₩40,299 | ₩40,406 | ₩39,901 | ₩40,007 | -0.73% | 2.5만 |
|---|
| 2025.11.14 | ₩40,380 | ₩40,728 | ₩40,380 | ₩40,621 | +0.60% | 1.9만 |
|---|
| 2025.11.13 | ₩41,157 | ₩41,157 | ₩40,734 | ₩40,789 | -0.90% | 2.4만 |
|---|
| 2025.11.12 | ₩41,332 | ₩41,424 | ₩41,305 | ₩41,352 | +0.05% | 1.6만 |
|---|
| 2025.11.11 | ₩40,782 | ₩41,092 | ₩40,782 | ₩41,010 | +0.56% | 2.8만 |
|---|
| 2025.11.10 | ₩40,701 | ₩40,787 | ₩40,406 | ₩40,608 | -0.23% | 1.2만 |
|---|
| 2025.11.07 | ₩40,083 | ₩40,380 | ₩39,952 | ₩40,271 | +0.47% | 2.1만 |
|---|
| 2025.11.06 | ₩40,742 | ₩40,742 | ₩40,232 | ₩40,313 | -1.05% | 2.7만 |
|---|
| 2025.11.05 | ₩40,460 | ₩40,836 | ₩40,420 | ₩40,648 | +0.46% | 23.9만 |
|---|
| 2025.11.04 | ₩40,594 | ₩40,815 | ₩40,433 | ₩40,701 | +0.26% | 2.6만 |
|---|
| 2025.11.03 | ₩40,885 | ₩41,049 | ₩40,715 | ₩40,970 | +0.21% | 5만 |
|---|
| 2025.10.31 | ₩40,903 | ₩40,903 | ₩40,555 | ₩40,782 | -0.30% | 4.8만 |
|---|
| 2025.10.30 | ₩40,849 | ₩41,211 | ₩40,849 | ₩41,077 | +0.56% | 3.4만 |
|---|
| 2025.10.29 | ₩41,493 | ₩41,506 | ₩41,111 | ₩41,171 | -0.78% | 3.4만 |
|---|
| 2025.10.28 | ₩41,466 | ₩41,575 | ₩41,396 | ₩41,560 | +0.23% | 3.5만 |
|---|
| 2025.10.27 | ₩41,533 | ₩41,600 | ₩41,481 | ₩41,573 | +0.10% | 3.4만 |
|---|
| 2025.10.24 | ₩41,251 | ₩41,318 | ₩41,092 | ₩41,238 | -0.03% | 3.2만 |
|---|
| 2025.10.23 | ₩40,836 | ₩41,157 | ₩40,822 | ₩41,104 | +0.66% | 4만 |
|---|
| 2025.10.22 | ₩41,064 | ₩41,171 | ₩40,701 | ₩40,943 | -0.29% | 3.4만 |
|---|
| 2025.10.21 | ₩41,211 | ₩41,345 | ₩41,010 | ₩41,151 | -0.15% | 2.1만 |
|---|
| 2025.10.20 | ₩41,211 | ₩41,399 | ₩41,064 | ₩41,318 | +0.26% | 2.6만 |
|---|
| 2025.10.17 | ₩40,594 | ₩40,889 | ₩40,594 | ₩40,856 | +0.64% | 28.4만 |
|---|
| 2025.10.16 | ₩40,903 | ₩40,929 | ₩40,527 | ₩40,648 | -0.62% | 2.8만 |
|---|
| 2025.10.15 | ₩40,484 | ₩40,661 | ₩40,386 | ₩40,661 | +0.44% | 2.7만 |
|---|
| 2025.10.14 | ₩39,803 | ₩40,460 | ₩39,790 | ₩40,272 | +1.18% | 4.9만 |
|---|
| 2025.10.13 | ₩40,085 | ₩40,366 | ₩40,003 | ₩40,339 | +0.64% | 5.9만 |
|---|
| 2025.10.10 | ₩40,594 | ₩40,594 | ₩39,677 | ₩39,776 | -2.02% | 3.6만 |
|---|