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 | ₩39,590 | ₩39,724 | ₩39,509 | ₩39,710 | +0.30% | 2.7만 |
| 2026.10.08 | ₩39,160 | ₩39,335 | ₩38,959 | ₩39,096 | -0.16% | 6.9만 |
| 2026.10.07 | ₩39,093 | ₩39,253 | ₩39,026 | ₩39,160 | +0.17% | 3.2만 |
| 2026.10.06 | ₩39,788 | ₩39,788 | ₩39,523 | ₩39,549 | -0.60% | 1.3만 |
| 2026.10.05 | ₩39,228 | ₩39,576 | ₩39,228 | ₩39,511 | +0.72% | 3만 |
| 2026.10.02 | ₩39,321 | ₩39,405 | ₩39,181 | ₩39,299 | -0.06% | 2.4만 |
| 2026.10.01 | ₩39,422 | ₩39,422 | ₩38,852 | ₩39,053 | -0.94% | 6.5만 |
| 2026.09.30 | ₩39,456 | ₩39,456 | ₩39,228 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,254 |
| -0.51% |
| 5.2만 |
| 2026.09.29 | ₩39,415 | ₩39,497 | ₩39,228 | ₩39,423 | +0.02% | 5.7만 |
|---|
| 2026.09.28 | ₩39,415 | ₩39,603 | ₩39,268 | ₩39,488 | +0.18% | 20.2만 |
|---|
| 2026.09.25 | ₩39,563 | ₩39,684 | ₩39,415 | ₩39,603 | +0.10% | 4.7만 |
|---|
| 2026.09.24 | ₩39,429 | ₩39,523 | ₩39,214 | ₩39,438 | +0.02% | 3.9만 |
|---|
| 2026.09.23 | ₩39,778 | ₩39,778 | ₩39,402 | ₩39,482 | -0.74% | 4.1만 |
|---|
| 2026.09.22 | ₩40,032 | ₩40,106 | ₩39,804 | ₩40,046 | +0.03% | 21만 |
|---|
| 2026.09.21 | ₩39,778 | ₩39,965 | ₩39,724 | ₩39,904 | +0.32% | 19.2만 |
|---|
| 2026.09.18 | ₩39,308 | ₩39,469 | ₩39,120 | ₩39,327 | +0.05% | 9.1만 |
|---|
| 2026.09.17 | ₩39,536 | ₩39,596 | ₩39,375 | ₩39,456 | -0.20% | 6.2만 |
|---|
| 2026.09.16 | ₩39,321 | ₩39,321 | ₩38,812 | ₩38,973 | -0.89% | 11.5만 |
|---|
| 2026.09.15 | ₩39,442 | ₩39,442 | ₩39,040 | ₩39,201 | -0.61% | 38.6만 |
|---|
| 2026.09.14 | ₩39,442 | ₩39,831 | ₩39,429 | ₩39,617 | +0.44% | 3.1만 |
|---|
| 2026.09.11 | ₩39,939 | ₩39,965 | ₩39,670 | ₩39,737 | -0.50% | 8.7만 |
|---|
| 2026.09.10 | ₩39,603 | ₩39,764 | ₩39,509 | ₩39,578 | -0.06% | 42.8만 |
|---|
| 2026.09.09 | ₩40,247 | ₩40,274 | ₩39,791 | ₩39,818 | -1.07% | 52.3만 |
|---|
| 2026.09.08 | ₩40,784 | ₩40,804 | ₩40,435 | ₩40,435 | -0.86% | 1.6만 |
|---|
| 2026.09.04 | ₩40,596 | ₩40,851 | ₩40,596 | ₩40,676 | +0.20% | 5.3만 |
|---|
| 2026.09.03 | ₩40,703 | ₩40,743 | ₩40,368 | ₩40,623 | -0.20% | 9.9만 |
|---|
| 2026.09.02 | ₩40,381 | ₩40,596 | ₩39,093 | ₩40,475 | +0.23% | 7.7만 |
|---|
| 2026.09.01 | ₩40,717 | ₩40,770 | ₩40,395 | ₩40,475 | -0.59% | 14.1만 |
|---|
| 2026.08.31 | ₩41,092 | ₩41,202 | ₩40,918 | ₩40,918 | -0.42% | 3.4만 |
|---|
| 2026.08.28 | ₩41,361 | ₩41,538 | ₩41,173 | ₩41,284 | -0.18% | 22.5만 |
|---|
| 2026.08.27 | ₩41,213 | ₩41,404 | ₩41,118 | ₩41,220 | +0.02% | 4.3만 |
|---|
| 2026.08.26 | ₩41,414 | ₩41,616 | ₩41,133 | ₩41,320 | -0.23% | 39.4만 |
|---|
| 2026.08.25 | ₩41,374 | ₩41,595 | ₩41,374 | ₩41,468 | +0.23% | 5.6만 |
|---|
| 2026.08.24 | ₩41,229 | ₩41,414 | ₩41,220 | ₩41,347 | +0.29% | 1.9만 |
|---|
| 2026.08.21 | ₩41,455 | ₩41,669 | ₩41,421 | ₩41,563 | +0.26% | 3.6만 |
|---|
| 2026.08.20 | ₩41,146 | ₩41,233 | ₩40,784 | ₩41,146 | 0.00% | 9.4만 |
|---|
| 2026.08.19 | ₩41,106 | ₩41,361 | ₩41,012 | ₩41,257 | +0.37% | 6.2만 |
|---|
| 2026.08.18 | ₩41,065 | ₩41,065 | ₩40,904 | ₩41,006 | -0.14% | 5.6만 |
|---|
| 2026.08.17 | ₩41,508 | ₩41,508 | ₩41,210 | ₩41,307 | -0.48% | 6.1만 |
|---|
| 2026.08.14 | ₩41,575 | ₩41,629 | ₩41,267 | ₩41,421 | -0.37% | 7.8만 |
|---|
| 2026.08.13 | ₩41,414 | ₩41,575 | ₩41,347 | ₩41,501 | +0.21% | 145만 |
|---|
| 2026.08.12 | ₩41,589 | ₩41,656 | ₩41,294 | ₩41,347 | -0.58% | 3.5만 |
|---|
| 2026.08.11 | ₩41,616 | ₩41,736 | ₩41,414 | ₩41,542 | -0.18% | 3.5만 |
|---|
| 2026.08.10 | ₩41,548 | ₩41,683 | ₩41,448 | ₩41,519 | -0.07% | 3.3만 |
|---|
| 2026.08.07 | ₩41,589 | ₩41,696 | ₩41,495 | ₩41,642 | +0.13% | 3.2만 |
|---|
| 2026.08.06 | ₩41,401 | ₩41,401 | ₩41,200 | ₩41,260 | -0.34% | 5만 |
|---|
| 2026.08.05 | ₩41,951 | ₩41,951 | ₩41,669 | ₩41,776 | -0.42% | 4.5만 |
|---|
| 2026.08.04 | ₩41,401 | ₩41,817 | ₩41,401 | ₩41,616 | +0.52% | 4.8만 |
|---|
| 2026.08.03 | ₩40,931 | ₩41,079 | ₩40,878 | ₩40,985 | +0.13% | 5.6만 |
|---|
| 2026.07.31 | ₩40,851 | ₩41,159 | ₩40,495 | ₩40,864 | +0.03% | 5.1만 |
|---|
| 2026.07.30 | ₩40,730 | ₩41,186 | ₩40,730 | ₩41,045 | +0.77% | 5.9만 |
|---|
| 2026.07.29 | ₩40,247 | ₩40,616 | ₩40,026 | ₩40,153 | -0.23% | 18만 |
|---|
| 2026.07.28 | ₩39,643 | ₩40,177 | ₩39,643 | ₩40,138 | +1.25% | 2.2만 |
|---|
| 2026.07.27 | ₩40,032 | ₩40,032 | ₩39,670 | ₩39,778 | -0.64% | 2.1만 |
|---|
| 2026.07.24 | ₩39,576 | ₩39,791 | ₩39,456 | ₩39,563 | -0.03% | 6.2만 |
|---|
| 2026.07.23 | ₩39,402 | ₩39,411 | ₩39,201 | ₩39,274 | -0.32% | 2.6만 |
|---|
| 2026.07.22 | ₩39,871 | ₩40,032 | ₩39,818 | ₩39,898 | +0.07% | 3.4만 |
|---|
| 2026.07.21 | ₩39,818 | ₩40,032 | ₩39,657 | ₩39,951 | +0.33% | 3.3만 |
|---|
| 2026.07.20 | ₩39,710 | ₩39,939 | ₩39,606 | ₩39,606 | -0.26% | 4.9만 |
|---|
| 2026.07.17 | ₩39,791 | ₩40,019 | ₩39,778 | ₩39,778 | -0.03% | 3만 |
|---|
| 2026.07.16 | ₩39,871 | ₩40,234 | ₩39,871 | ₩40,126 | +0.64% | 3만 |
|---|
| 2026.07.15 | ₩40,167 | ₩40,395 | ₩40,019 | ₩40,218 | +0.13% | 3.6만 |
|---|
| 2026.07.14 | ₩39,944 | ₩40,126 | ₩39,791 | ₩39,804 | -0.35% | 2.8만 |
|---|
| 2026.07.13 | ₩39,992 | ₩40,110 | ₩39,697 | ₩39,737 | -0.64% | 4.7만 |
|---|
| 2026.07.10 | ₩40,100 | ₩40,301 | ₩40,059 | ₩40,153 | +0.13% | 3만 |
|---|
| 2026.07.09 | ₩40,234 | ₩40,354 | ₩40,073 | ₩40,314 | +0.20% | 5.8만 |
|---|
| 2026.07.08 | ₩40,126 | ₩40,247 | ₩39,898 | ₩40,140 | +0.03% | 4만 |
|---|
| 2026.07.07 | ₩40,945 | ₩41,092 | ₩40,489 | ₩40,529 | -1.02% | 3.8만 |
|---|
| 2026.07.06 | ₩40,730 | ₩41,079 | ₩40,730 | ₩41,032 | +0.74% | 1.8만 |
|---|
| 2026.07.02 | ₩40,650 | ₩40,945 | ₩40,489 | ₩40,663 | +0.03% | 8.3만 |
|---|
| 2026.07.01 | ₩40,515 | ₩40,650 | ₩40,287 | ₩40,435 | -0.20% | 20만 |
|---|
| 2026.06.30 | ₩40,435 | ₩40,972 | ₩40,435 | ₩40,972 | +1.33% | 6.1만 |
|---|
| 2026.06.29 | ₩40,240 | ₩40,596 | ₩40,240 | ₩40,521 | +0.70% | 3.2만 |
|---|
| 2026.06.26 | ₩39,670 | ₩40,120 | ₩39,670 | ₩40,032 | +0.91% | 5.7만 |
|---|
| 2026.06.25 | ₩40,422 | ₩40,609 | ₩39,965 | ₩39,992 | -1.06% | 11.8만 |
|---|
| 2026.06.24 | ₩39,885 | ₩40,422 | ₩39,885 | ₩40,113 | +0.57% | 22.1만 |
|---|
| 2026.06.23 | ₩40,012 | ₩40,381 | ₩39,912 | ₩39,939 | -0.18% | 9.1만 |
|---|
| 2026.06.22 | ₩40,972 | ₩40,972 | ₩40,717 | ₩40,851 | -0.29% | 1.5만 |
|---|
| 2026.06.18 | ₩40,864 | ₩41,119 | ₩40,770 | ₩40,904 | +0.10% | 15.1만 |
|---|
| 2026.06.17 | ₩41,146 | ₩41,481 | ₩40,690 | ₩40,713 | -1.05% | 4만 |
|---|
| 2026.06.16 | ₩41,079 | ₩41,186 | ₩40,821 | ₩40,931 | -0.36% | 3.6만 |
|---|
| 2026.06.15 | ₩41,086 | ₩41,159 | ₩40,933 | ₩41,025 | -0.15% | 1.6만 |
|---|
| 2026.06.12 | ₩40,529 | ₩40,663 | ₩40,314 | ₩40,536 | +0.02% | 2.4만 |
|---|
| 2026.06.11 | ₩39,804 | ₩40,542 | ₩39,590 | ₩40,529 | +1.82% | 7.1만 |
|---|
| 2026.06.10 | ₩39,804 | ₩40,261 | ₩39,496 | ₩39,590 | -0.54% | 4.9만 |
|---|
| 2026.06.09 | ₩40,542 | ₩40,636 | ₩39,549 | ₩40,261 | -0.69% | 3.1만 |
|---|
| 2026.06.08 | ₩40,126 | ₩40,515 | ₩39,999 | ₩40,007 | -0.30% | 1.1만 |
|---|
| 2026.06.05 | ₩40,676 | ₩40,878 | ₩39,791 | ₩39,957 | -1.77% | 2.7만 |
|---|
| 2026.06.04 | ₩40,904 | ₩41,092 | ₩40,808 | ₩41,005 | +0.25% | 3만 |
|---|
| 2026.06.03 | ₩41,052 | ₩41,106 | ₩40,824 | ₩40,904 | -0.36% | 5.9만 |
|---|
| 2026.06.02 | ₩41,226 | ₩41,294 | ₩41,012 | ₩41,267 | +0.10% | 4.4만 |
|---|
| 2026.06.01 | ₩40,703 | ₩41,119 | ₩40,676 | ₩40,998 | +0.73% | 9.2만 |
|---|
| 2026.05.29 | ₩40,918 | ₩41,173 | ₩40,878 | ₩40,878 | -0.10% | 4.6만 |
|---|
| 2026.05.28 | ₩40,717 | ₩41,040 | ₩40,596 | ₩40,904 | +0.46% | 2.4만 |
|---|
| 2026.05.27 | ₩40,904 | ₩40,998 | ₩40,690 | ₩40,904 | 0.00% | 4.4만 |
|---|
| 2026.05.26 | ₩40,737 | ₩40,770 | ₩40,550 | ₩40,582 | -0.38% | 2.3만 |
|---|
| 2026.05.22 | ₩40,784 | ₩40,864 | ₩40,497 | ₩40,703 | -0.20% | 4.6만 |
|---|
| 2026.05.21 | ₩40,086 | ₩40,917 | ₩40,086 | ₩40,831 | +1.86% | 4.2만 |
|---|
| 2026.05.20 | ₩40,006 | ₩40,582 | ₩39,819 | ₩40,582 | +1.44% | 4.4만 |
|---|
| 2026.05.19 | ₩40,046 | ₩40,073 | ₩39,865 | ₩39,939 | -0.27% | 5.1만 |
|---|
| 2026.05.18 | ₩40,274 | ₩40,368 | ₩40,019 | ₩40,266 | -0.02% | 2.8만 |
|---|
| 2026.05.15 | ₩40,086 | ₩40,167 | ₩39,845 | ₩39,965 | -0.30% | 5.9만 |
|---|
| 2026.05.14 | ₩40,717 | ₩40,972 | ₩40,717 | ₩40,807 | +0.22% | 2.1만 |
|---|
| 2026.05.13 | ₩40,422 | ₩40,782 | ₩40,354 | ₩40,757 | +0.83% | 4.6만 |
|---|
| 2026.05.12 | ₩40,462 | ₩40,663 | ₩40,220 | ₩40,569 | +0.27% | 4.8만 |
|---|
| 2026.05.11 | ₩40,958 | ₩41,039 | ₩40,811 | ₩40,900 | -0.14% | 3.1만 |
|---|
| 2026.05.08 | ₩41,455 | ₩41,455 | ₩41,065 | ₩41,259 | -0.47% | 3만 |
|---|
| 2026.05.07 | ₩41,844 | ₩41,844 | ₩41,186 | ₩41,236 | -1.45% | 4.3만 |
|---|
| 2026.05.06 | ₩41,656 | ₩42,179 | ₩41,656 | ₩42,179 | +1.26% | 8.3만 |
|---|
| 2026.05.05 | ₩40,837 | ₩40,998 | ₩40,636 | ₩40,891 | +0.13% | 3.6만 |
|---|
| 2026.05.04 | ₩40,717 | ₩40,837 | ₩40,328 | ₩40,477 | -0.59% | 3.5만 |
|---|
| 2026.05.01 | ₩40,891 | ₩41,247 | ₩40,891 | ₩41,017 | +0.31% | 2.3만 |
|---|
| 2026.04.30 | ₩40,635 | ₩41,106 | ₩40,475 | ₩41,059 | +1.04% | 2.2만 |
|---|
| 2026.04.29 | ₩40,502 | ₩40,515 | ₩40,220 | ₩40,306 | -0.48% | 3.2만 |
|---|
| 2026.04.28 | ₩40,811 | ₩40,918 | ₩40,609 | ₩40,777 | -0.08% | 9.4천 |
|---|
| 2026.04.27 | ₩41,441 | ₩41,441 | ₩41,240 | ₩41,292 | -0.36% | 2.6만 |
|---|
| 2026.04.24 | ₩41,092 | ₩41,369 | ₩40,958 | ₩41,312 | +0.54% | 6.5천 |
|---|
| 2026.04.23 | ₩41,065 | ₩41,173 | ₩40,302 | ₩40,756 | -0.75% | 3.3만 |
|---|
| 2026.04.22 | ₩41,052 | ₩41,188 | ₩40,958 | ₩41,092 | +0.10% | 6.3만 |
|---|
| 2026.04.21 | ₩41,401 | ₩41,421 | ₩40,824 | ₩40,878 | -1.26% | 3.1만 |
|---|
| 2026.04.20 | ₩41,455 | ₩41,575 | ₩41,226 | ₩41,453 | -0.00% | 2.3만 |
|---|
| 2026.04.17 | ₩41,736 | ₩41,841 | ₩41,468 | ₩41,582 | -0.37% | 2만 |
|---|
| 2026.04.16 | ₩41,320 | ₩41,320 | ₩40,904 | ₩41,092 | -0.55% | 7.5만 |
|---|
| 2026.04.15 | ₩41,267 | ₩41,280 | ₩40,985 | ₩41,159 | -0.26% | 5.8만 |
|---|
| 2026.04.14 | ₩41,146 | ₩41,401 | ₩41,146 | ₩41,307 | +0.39% | 2.5만 |
|---|
| 2026.04.13 | ₩40,623 | ₩41,133 | ₩40,582 | ₩41,079 | +1.12% | 1.4만 |
|---|
| 2026.04.10 | ₩41,240 | ₩41,240 | ₩40,831 | ₩40,985 | -0.62% | 1만 |
|---|
| 2026.04.09 | ₩40,636 | ₩40,864 | ₩40,247 | ₩40,784 | +0.36% | 4.3만 |
|---|
| 2026.04.08 | ₩41,159 | ₩41,159 | ₩40,596 | ₩40,837 | -0.78% | 2.7만 |
|---|
| 2026.04.07 | ₩39,187 | ₩39,402 | ₩38,817 | ₩39,402 | +0.55% | 3.5만 |
|---|
| 2026.04.06 | ₩39,301 | ₩39,630 | ₩39,301 | ₩39,576 | +0.70% | 2.1만 |
|---|
| 2026.04.02 | ₩38,691 | ₩39,362 | ₩38,664 | ₩39,228 | +1.39% | 5.4만 |
|---|
| 2026.04.01 | ₩39,321 | ₩39,747 | ₩39,268 | ₩39,515 | +0.49% | 5.6만 |
|---|
| 2026.03.31 | ₩38,181 | ₩38,946 | ₩38,060 | ₩38,838 | +1.72% | 4.2만 |
|---|
| 2026.03.30 | ₩37,725 | ₩37,953 | ₩37,537 | ₩37,685 | -0.11% | 5만 |
|---|
| 2026.03.27 | ₩37,792 | ₩37,852 | ₩37,483 | ₩37,483 | -0.82% | 3.8만 |
|---|
| 2026.03.26 | ₩38,449 | ₩38,637 | ₩37,966 | ₩37,993 | -1.19% | 24.5만 |
|---|
| 2026.03.25 | ₩38,973 | ₩39,120 | ₩38,800 | ₩38,986 | +0.03% | 10.3만 |
|---|
| 2026.03.24 | ₩38,288 | ₩38,798 | ₩38,288 | ₩38,490 | +0.53% | 9.2만 |
|---|
| 2026.03.23 | ₩38,999 | ₩39,134 | ₩38,523 | ₩38,704 | -0.76% | 5.1만 |
|---|
| 2026.03.20 | ₩38,919 | ₩39,093 | ₩38,020 | ₩38,101 | -2.10% | 3.3만 |
|---|
| 2026.03.19 | ₩38,503 | ₩39,241 | ₩38,476 | ₩38,946 | +1.15% | 5.8만 |
|---|
| 2026.03.18 | ₩39,791 | ₩39,851 | ₩39,013 | ₩39,107 | -1.72% | 5.4만 |
|---|
| 2026.03.17 | ₩40,314 | ₩40,475 | ₩40,046 | ₩40,180 | -0.33% | 4만 |
|---|
| 2026.03.16 | ₩40,019 | ₩40,341 | ₩40,006 | ₩40,197 | +0.45% | 2.7만 |
|---|
| 2026.03.13 | ₩40,073 | ₩40,113 | ₩39,422 | ₩39,558 | -1.29% | 2.2만 |
|---|
| 2026.03.12 | ₩40,019 | ₩40,126 | ₩39,684 | ₩39,731 | -0.72% | 4만 |
|---|
| 2026.03.11 | ₩40,354 | ₩40,408 | ₩40,047 | ₩40,328 | -0.07% | 10.4만 |
|---|
| 2026.03.10 | ₩40,556 | ₩40,985 | ₩40,193 | ₩40,381 | -0.43% | 48.1만 |
|---|
| 2026.03.09 | ₩39,308 | ₩40,368 | ₩39,174 | ₩40,153 | +2.15% | 8.3만 |
|---|
| 2026.03.06 | ₩39,670 | ₩40,220 | ₩39,670 | ₩39,885 | +0.54% | 4.6만 |
|---|
| 2026.03.05 | ₩40,609 | ₩40,663 | ₩39,898 | ₩40,310 | -0.74% | 5.4만 |
|---|
| 2026.03.04 | ₩40,582 | ₩40,797 | ₩40,301 | ₩40,797 | +0.53% | 3.2만 |
|---|
| 2026.03.03 | ₩39,912 | ₩40,556 | ₩39,443 | ₩40,397 | +1.22% | 3.3만 |
|---|
| 2026.03.02 | ₩41,039 | ₩41,428 | ₩41,039 | ₩41,347 | +0.75% | 2.6만 |
|---|
| 2026.02.27 | ₩41,924 | ₩42,219 | ₩41,723 | ₩41,971 | +0.11% | 5.1만 |
|---|
| 2026.02.26 | ₩42,300 | ₩42,300 | ₩41,776 | ₩42,018 | -0.67% | 3.1만 |
|---|
| 2026.02.25 | ₩42,246 | ₩42,387 | ₩41,991 | ₩42,152 | -0.22% | 2.6만 |
|---|
| 2026.02.24 | ₩41,884 | ₩42,286 | ₩41,884 | ₩42,058 | +0.42% | 10.3만 |
|---|
| 2026.02.23 | ₩41,964 | ₩42,042 | ₩41,634 | ₩41,830 | -0.32% | 4.4만 |
|---|
| 2026.02.20 | ₩41,548 | ₩42,139 | ₩41,548 | ₩42,139 | +1.42% | 3.8만 |
|---|
| 2026.02.19 | ₩41,455 | ₩41,642 | ₩41,455 | ₩41,575 | +0.29% | 3.1만 |
|---|
| 2026.02.18 | ₩41,602 | ₩41,951 | ₩41,562 | ₩41,750 | +0.35% | 4.1만 |
|---|
| 2026.02.17 | ₩41,253 | ₩41,629 | ₩41,065 | ₩41,575 | +0.78% | 3만 |
|---|
| 2026.02.13 | ₩41,334 | ₩41,642 | ₩41,295 | ₩41,548 | +0.52% | 10.8만 |
|---|
| 2026.02.12 | ₩41,897 | ₩41,991 | ₩41,200 | ₩41,425 | -1.13% | 5.6만 |
|---|
| 2026.02.11 | ₩41,629 | ₩41,763 | ₩41,334 | ₩41,709 | +0.19% | 3.2만 |
|---|
| 2026.02.10 | ₩41,575 | ₩41,802 | ₩41,535 | ₩41,642 | +0.16% | 4.2만 |
|---|
| 2026.02.09 | ₩41,065 | ₩41,562 | ₩41,029 | ₩41,455 | +0.95% | 6.2만 |
|---|
| 2026.02.06 | ₩40,609 | ₩41,119 | ₩40,609 | ₩41,039 | +1.06% | 2.2만 |
|---|
| 2026.02.05 | ₩40,502 | ₩40,635 | ₩40,247 | ₩40,408 | -0.23% | 5.6만 |
|---|
| 2026.02.04 | ₩40,931 | ₩40,931 | ₩40,299 | ₩40,596 | -0.82% | 3.8만 |
|---|
| 2026.02.03 | ₩40,837 | ₩40,904 | ₩40,467 | ₩40,663 | -0.43% | 5.2만 |
|---|
| 2026.02.02 | ₩40,891 | ₩41,294 | ₩40,891 | ₩41,196 | +0.74% | 20만 |
|---|
| 2026.01.30 | ₩41,039 | ₩41,092 | ₩40,717 | ₩40,754 | -0.69% | 6만 |
|---|
| 2026.01.29 | ₩41,320 | ₩41,320 | ₩40,784 | ₩41,119 | -0.49% | 9.1만 |
|---|
| 2026.01.28 | ₩41,320 | ₩41,320 | ₩40,972 | ₩41,106 | -0.52% | 4만 |
|---|
| 2026.01.27 | ₩41,267 | ₩41,575 | ₩41,267 | ₩41,468 | +0.49% | 5만 |
|---|
| 2026.01.26 | ₩40,945 | ₩41,146 | ₩40,945 | ₩41,005 | +0.15% | 9.4만 |
|---|
| 2026.01.23 | ₩40,475 | ₩40,904 | ₩40,475 | ₩40,824 | +0.86% | 3.4만 |
|---|
| 2026.01.22 | ₩40,609 | ₩40,784 | ₩40,576 | ₩40,707 | +0.24% | 2.6만 |
|---|
| 2026.01.21 | ₩40,515 | ₩40,690 | ₩40,187 | ₩40,569 | +0.13% | 4.5만 |
|---|
| 2026.01.20 | ₩40,542 | ₩40,711 | ₩40,274 | ₩40,274 | -0.66% | 9.3만 |
|---|
| 2026.01.16 | ₩41,267 | ₩41,349 | ₩41,092 | ₩41,182 | -0.20% | 3.2만 |
|---|
| 2026.01.15 | ₩41,387 | ₩41,442 | ₩41,213 | ₩41,213 | -0.42% | 2.4만 |
|---|
| 2026.01.14 | ₩41,173 | ₩41,401 | ₩40,978 | ₩41,079 | -0.23% | 5.7만 |
|---|
| 2026.01.13 | ₩41,468 | ₩41,468 | ₩41,052 | ₩41,159 | -0.74% | 4.1만 |
|---|
| 2026.01.12 | ₩41,414 | ₩41,696 | ₩41,387 | ₩41,642 | +0.55% | 3.1만 |
|---|
| 2026.01.09 | ₩41,320 | ₩41,455 | ₩41,213 | ₩41,410 | +0.22% | 3.2만 |
|---|
| 2026.01.08 | ₩41,012 | ₩41,025 | ₩40,770 | ₩40,918 | -0.23% | 232.5만 |
|---|
| 2026.01.07 | ₩41,428 | ₩41,455 | ₩41,200 | ₩41,267 | -0.39% | 2만 |
|---|
| 2026.01.06 | ₩41,280 | ₩41,481 | ₩41,267 | ₩41,307 | +0.06% | 12만 |
|---|
| 2026.01.05 | ₩40,958 | ₩41,347 | ₩40,958 | ₩41,239 | +0.68% | 3.5만 |
|---|
| 2026.01.02 | ₩40,811 | ₩40,904 | ₩40,663 | ₩40,690 | -0.30% | 7.1만 |
|---|
| 2025.12.31 | ₩40,475 | ₩40,650 | ₩40,381 | ₩40,582 | +0.27% | 1.9만 |
|---|
| 2025.12.30 | ₩40,569 | ₩40,770 | ₩40,502 | ₩40,502 | -0.17% | 5만 |
|---|
| 2025.12.29 | ₩40,435 | ₩40,596 | ₩40,381 | ₩40,569 | +0.33% | 3.4만 |
|---|
| 2025.12.26 | ₩40,663 | ₩40,730 | ₩40,515 | ₩40,703 | +0.10% | 1.2만 |
|---|
| 2025.12.24 | ₩40,502 | ₩40,662 | ₩40,448 | ₩40,582 | +0.20% | 2.6만 |
|---|
| 2025.12.23 | ₩40,489 | ₩40,623 | ₩40,344 | ₩40,596 | +0.27% | 6만 |
|---|
| 2025.12.22 | ₩40,328 | ₩40,435 | ₩40,227 | ₩40,422 | +0.23% | 6.2만 |
|---|
| 2025.12.19 | ₩40,046 | ₩40,435 | ₩40,046 | ₩40,287 | +0.60% | 3.9만 |
|---|
| 2025.12.18 | ₩40,596 | ₩40,797 | ₩40,475 | ₩40,596 | 0.00% | 5.8만 |
|---|
| 2025.12.17 | ₩40,527 | ₩40,609 | ₩40,180 | ₩40,234 | -0.72% | 4.6만 |
|---|
| 2025.12.16 | ₩40,717 | ₩40,851 | ₩40,463 | ₩40,770 | +0.13% | 6.7만 |
|---|
| 2025.12.15 | ₩41,065 | ₩41,186 | ₩40,770 | ₩40,985 | -0.20% | 5.3만 |
|---|
| 2025.12.12 | ₩40,931 | ₩41,130 | ₩40,542 | ₩40,569 | -0.88% | 2.8만 |
|---|
| 2025.12.11 | ₩40,851 | ₩41,079 | ₩40,851 | ₩40,951 | +0.25% | 3.5만 |
|---|
| 2025.12.10 | ₩40,314 | ₩40,904 | ₩40,281 | ₩40,811 | +1.23% | 2.9만 |
|---|
| 2025.12.09 | ₩40,489 | ₩40,569 | ₩40,368 | ₩40,462 | -0.07% | 9.1만 |
|---|
| 2025.12.08 | ₩40,757 | ₩40,757 | ₩40,462 | ₩40,682 | -0.18% | 4.3만 |
|---|
| 2025.12.05 | ₩41,039 | ₩41,059 | ₩40,717 | ₩40,768 | -0.66% | 15.3만 |
|---|
| 2025.12.04 | ₩40,904 | ₩40,969 | ₩40,765 | ₩40,851 | -0.13% | 14.4만 |
|---|
| 2025.12.03 | ₩40,502 | ₩40,878 | ₩40,435 | ₩40,811 | +0.76% | 27.2만 |
|---|
| 2025.12.02 | ₩40,556 | ₩40,676 | ₩40,435 | ₩40,623 | +0.17% | 29.9만 |
|---|
| 2025.12.01 | ₩40,556 | ₩40,690 | ₩40,368 | ₩40,529 | -0.07% | 36.2만 |
|---|
| 2025.11.28 | ₩40,596 | ₩40,811 | ₩40,596 | ₩40,769 | +0.43% | 5.3천 |
|---|
| 2025.11.26 | ₩40,489 | ₩40,784 | ₩40,381 | ₩40,648 | +0.39% | 4.8만 |
|---|
| 2025.11.25 | ₩39,965 | ₩40,261 | ₩39,755 | ₩40,261 | +0.74% | 7.9만 |
|---|
| 2025.11.24 | ₩39,617 | ₩39,904 | ₩39,566 | ₩39,831 | +0.54% | 4.4만 |
|---|
| 2025.11.21 | ₩39,482 | ₩39,784 | ₩39,295 | ₩39,563 | +0.20% | 2.7만 |
|---|
| 2025.11.20 | ₩40,059 | ₩40,059 | ₩39,134 | ₩39,134 | -2.31% | 3만 |
|---|
| 2025.11.19 | ₩39,778 | ₩39,952 | ₩39,576 | ₩39,764 | -0.03% | 4만 |
|---|
| 2025.11.18 | ₩39,737 | ₩40,011 | ₩39,583 | ₩39,804 | +0.17% | 3.2만 |
|---|
| 2025.11.17 | ₩40,314 | ₩40,422 | ₩39,916 | ₩40,022 | -0.73% | 2.5만 |
|---|
| 2025.11.14 | ₩40,395 | ₩40,743 | ₩40,395 | ₩40,636 | +0.60% | 1.9만 |
|---|
| 2025.11.13 | ₩41,173 | ₩41,173 | ₩40,749 | ₩40,804 | -0.90% | 2.4만 |
|---|
| 2025.11.12 | ₩41,347 | ₩41,440 | ₩41,320 | ₩41,367 | +0.05% | 1.6만 |
|---|
| 2025.11.11 | ₩40,797 | ₩41,107 | ₩40,797 | ₩41,025 | +0.56% | 2.8만 |
|---|
| 2025.11.10 | ₩40,717 | ₩40,803 | ₩40,422 | ₩40,623 | -0.23% | 1.2만 |
|---|
| 2025.11.07 | ₩40,098 | ₩40,395 | ₩39,967 | ₩40,286 | +0.47% | 2.1만 |
|---|
| 2025.11.06 | ₩40,757 | ₩40,757 | ₩40,247 | ₩40,328 | -1.05% | 2.7만 |
|---|
| 2025.11.05 | ₩40,475 | ₩40,851 | ₩40,435 | ₩40,663 | +0.46% | 23.9만 |
|---|
| 2025.11.04 | ₩40,609 | ₩40,831 | ₩40,448 | ₩40,717 | +0.26% | 2.6만 |
|---|
| 2025.11.03 | ₩40,900 | ₩41,064 | ₩40,730 | ₩40,985 | +0.21% | 5만 |
|---|
| 2025.10.31 | ₩40,918 | ₩40,918 | ₩40,570 | ₩40,797 | -0.30% | 4.8만 |
|---|
| 2025.10.30 | ₩40,864 | ₩41,226 | ₩40,864 | ₩41,092 | +0.56% | 3.4만 |
|---|
| 2025.10.29 | ₩41,508 | ₩41,522 | ₩41,126 | ₩41,186 | -0.78% | 3.4만 |
|---|
| 2025.10.28 | ₩41,481 | ₩41,590 | ₩41,412 | ₩41,575 | +0.23% | 3.5만 |
|---|
| 2025.10.27 | ₩41,548 | ₩41,616 | ₩41,496 | ₩41,589 | +0.10% | 3.4만 |
|---|
| 2025.10.24 | ₩41,267 | ₩41,334 | ₩41,107 | ₩41,253 | -0.03% | 3.2만 |
|---|
| 2025.10.23 | ₩40,851 | ₩41,173 | ₩40,837 | ₩41,119 | +0.66% | 4만 |
|---|
| 2025.10.22 | ₩41,079 | ₩41,186 | ₩40,717 | ₩40,958 | -0.29% | 3.4만 |
|---|
| 2025.10.21 | ₩41,226 | ₩41,361 | ₩41,025 | ₩41,166 | -0.15% | 2.1만 |
|---|
| 2025.10.20 | ₩41,226 | ₩41,414 | ₩41,079 | ₩41,334 | +0.26% | 2.6만 |
|---|
| 2025.10.17 | ₩40,609 | ₩40,904 | ₩40,609 | ₩40,871 | +0.64% | 28.4만 |
|---|
| 2025.10.16 | ₩40,918 | ₩40,945 | ₩40,542 | ₩40,663 | -0.62% | 2.8만 |
|---|
| 2025.10.15 | ₩40,499 | ₩40,676 | ₩40,401 | ₩40,676 | +0.44% | 2.7만 |
|---|
| 2025.10.14 | ₩39,818 | ₩40,475 | ₩39,804 | ₩40,287 | +1.18% | 4.9만 |
|---|
| 2025.10.13 | ₩40,100 | ₩40,381 | ₩40,018 | ₩40,354 | +0.64% | 5.9만 |
|---|
| 2025.10.10 | ₩40,609 | ₩40,609 | ₩39,692 | ₩39,791 | -2.02% | 3.6만 |
|---|