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 | ₩39,464 | ₩39,597 | ₩39,383 | ₩39,584 | +0.30% | 2.7만 |
| 2026.10.08 | ₩39,036 | ₩39,210 | ₩38,835 | ₩38,972 | -0.16% | 6.9만 |
| 2026.10.07 | ₩38,969 | ₩39,128 | ₩38,902 | ₩39,036 | +0.17% | 3.2만 |
| 2026.10.06 | ₩39,662 | ₩39,662 | ₩39,397 | ₩39,424 | -0.60% | 1.3만 |
| 2026.10.05 | ₩39,103 | ₩39,450 | ₩39,103 | ₩39,385 | +0.72% | 3만 |
| 2026.10.02 | ₩39,196 | ₩39,279 | ₩39,056 | ₩39,174 | -0.06% | 2.4만 |
| 2026.10.01 | ₩39,297 | ₩39,297 | ₩38,728 | ₩38,929 | -0.94% | 6.5만 |
| 2026.09.30 | ₩39,330 | ₩39,330 | ₩39,103 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,129 |
| -0.51% |
| 5.2만 |
| 2026.09.29 | ₩39,290 | ₩39,371 | ₩39,103 | ₩39,298 | +0.02% | 5.7만 |
|---|
| 2026.09.28 | ₩39,290 | ₩39,477 | ₩39,143 | ₩39,362 | +0.18% | 20.2만 |
|---|
| 2026.09.25 | ₩39,437 | ₩39,557 | ₩39,290 | ₩39,477 | +0.10% | 4.7만 |
|---|
| 2026.09.24 | ₩39,303 | ₩39,397 | ₩39,089 | ₩39,313 | +0.02% | 3.9만 |
|---|
| 2026.09.23 | ₩39,651 | ₩39,651 | ₩39,277 | ₩39,357 | -0.74% | 4.1만 |
|---|
| 2026.09.22 | ₩39,905 | ₩39,979 | ₩39,678 | ₩39,918 | +0.03% | 21만 |
|---|
| 2026.09.21 | ₩39,651 | ₩39,838 | ₩39,597 | ₩39,777 | +0.32% | 19.2만 |
|---|
| 2026.09.18 | ₩39,183 | ₩39,343 | ₩38,996 | ₩39,202 | +0.05% | 9.1만 |
|---|
| 2026.09.17 | ₩39,410 | ₩39,470 | ₩39,250 | ₩39,330 | -0.20% | 6.2만 |
|---|
| 2026.09.16 | ₩39,196 | ₩39,196 | ₩38,688 | ₩38,849 | -0.89% | 11.5만 |
|---|
| 2026.09.15 | ₩39,317 | ₩39,317 | ₩38,915 | ₩39,076 | -0.61% | 38.6만 |
|---|
| 2026.09.14 | ₩39,317 | ₩39,704 | ₩39,303 | ₩39,490 | +0.44% | 3.1만 |
|---|
| 2026.09.11 | ₩39,811 | ₩39,838 | ₩39,544 | ₩39,611 | -0.50% | 8.7만 |
|---|
| 2026.09.10 | ₩39,477 | ₩39,638 | ₩39,383 | ₩39,452 | -0.06% | 42.8만 |
|---|
| 2026.09.09 | ₩40,119 | ₩40,146 | ₩39,664 | ₩39,691 | -1.07% | 52.3만 |
|---|
| 2026.09.08 | ₩40,654 | ₩40,674 | ₩40,306 | ₩40,306 | -0.86% | 1.6만 |
|---|
| 2026.09.04 | ₩40,467 | ₩40,721 | ₩40,467 | ₩40,547 | +0.20% | 5.3만 |
|---|
| 2026.09.03 | ₩40,574 | ₩40,614 | ₩40,239 | ₩40,493 | -0.20% | 9.9만 |
|---|
| 2026.09.02 | ₩40,253 | ₩40,467 | ₩38,969 | ₩40,346 | +0.23% | 7.7만 |
|---|
| 2026.09.01 | ₩40,587 | ₩40,641 | ₩40,266 | ₩40,346 | -0.59% | 14.1만 |
|---|
| 2026.08.31 | ₩40,961 | ₩41,071 | ₩40,788 | ₩40,788 | -0.42% | 3.4만 |
|---|
| 2026.08.28 | ₩41,229 | ₩41,405 | ₩41,042 | ₩41,153 | -0.18% | 22.5만 |
|---|
| 2026.08.27 | ₩41,082 | ₩41,272 | ₩40,987 | ₩41,089 | +0.02% | 4.3만 |
|---|
| 2026.08.26 | ₩41,282 | ₩41,483 | ₩41,002 | ₩41,189 | -0.23% | 39.4만 |
|---|
| 2026.08.25 | ₩41,242 | ₩41,463 | ₩41,242 | ₩41,336 | +0.23% | 5.6만 |
|---|
| 2026.08.24 | ₩41,098 | ₩41,282 | ₩41,089 | ₩41,216 | +0.29% | 1.9만 |
|---|
| 2026.08.21 | ₩41,323 | ₩41,537 | ₩41,289 | ₩41,431 | +0.26% | 3.6만 |
|---|
| 2026.08.20 | ₩41,015 | ₩41,102 | ₩40,654 | ₩41,015 | 0.00% | 9.4만 |
|---|
| 2026.08.19 | ₩40,975 | ₩41,229 | ₩40,881 | ₩41,126 | +0.37% | 6.2만 |
|---|
| 2026.08.18 | ₩40,935 | ₩40,935 | ₩40,774 | ₩40,876 | -0.14% | 5.6만 |
|---|
| 2026.08.17 | ₩41,376 | ₩41,376 | ₩41,079 | ₩41,175 | -0.48% | 6.1만 |
|---|
| 2026.08.14 | ₩41,443 | ₩41,496 | ₩41,135 | ₩41,289 | -0.37% | 7.8만 |
|---|
| 2026.08.13 | ₩41,282 | ₩41,443 | ₩41,216 | ₩41,369 | +0.21% | 145만 |
|---|
| 2026.08.12 | ₩41,456 | ₩41,523 | ₩41,162 | ₩41,216 | -0.58% | 3.5만 |
|---|
| 2026.08.11 | ₩41,483 | ₩41,603 | ₩41,282 | ₩41,409 | -0.18% | 3.5만 |
|---|
| 2026.08.10 | ₩41,416 | ₩41,550 | ₩41,316 | ₩41,387 | -0.07% | 3.3만 |
|---|
| 2026.08.07 | ₩41,456 | ₩41,563 | ₩41,363 | ₩41,510 | +0.13% | 3.2만 |
|---|
| 2026.08.06 | ₩41,269 | ₩41,269 | ₩41,068 | ₩41,129 | -0.34% | 5만 |
|---|
| 2026.08.05 | ₩41,817 | ₩41,817 | ₩41,537 | ₩41,644 | -0.42% | 4.5만 |
|---|
| 2026.08.04 | ₩41,269 | ₩41,684 | ₩41,269 | ₩41,483 | +0.52% | 4.8만 |
|---|
| 2026.08.03 | ₩40,801 | ₩40,948 | ₩40,748 | ₩40,855 | +0.13% | 5.6만 |
|---|
| 2026.07.31 | ₩40,721 | ₩41,028 | ₩40,366 | ₩40,734 | +0.03% | 5.1만 |
|---|
| 2026.07.30 | ₩40,600 | ₩41,055 | ₩40,600 | ₩40,915 | +0.77% | 5.9만 |
|---|
| 2026.07.29 | ₩40,119 | ₩40,487 | ₩39,898 | ₩40,025 | -0.23% | 18만 |
|---|
| 2026.07.28 | ₩39,517 | ₩40,049 | ₩39,517 | ₩40,011 | +1.25% | 2.2만 |
|---|
| 2026.07.27 | ₩39,905 | ₩39,905 | ₩39,544 | ₩39,651 | -0.64% | 2.1만 |
|---|
| 2026.07.24 | ₩39,450 | ₩39,664 | ₩39,330 | ₩39,437 | -0.03% | 6.2만 |
|---|
| 2026.07.23 | ₩39,277 | ₩39,286 | ₩39,076 | ₩39,149 | -0.32% | 2.6만 |
|---|
| 2026.07.22 | ₩39,745 | ₩39,905 | ₩39,691 | ₩39,771 | +0.07% | 3.4만 |
|---|
| 2026.07.21 | ₩39,691 | ₩39,905 | ₩39,531 | ₩39,823 | +0.33% | 3.3만 |
|---|
| 2026.07.20 | ₩39,584 | ₩39,811 | ₩39,480 | ₩39,480 | -0.26% | 4.9만 |
|---|
| 2026.07.17 | ₩39,664 | ₩39,892 | ₩39,651 | ₩39,651 | -0.03% | 3만 |
|---|
| 2026.07.16 | ₩39,745 | ₩40,106 | ₩39,745 | ₩39,999 | +0.64% | 3만 |
|---|
| 2026.07.15 | ₩40,039 | ₩40,266 | ₩39,892 | ₩40,090 | +0.13% | 3.6만 |
|---|
| 2026.07.14 | ₩39,817 | ₩39,999 | ₩39,664 | ₩39,678 | -0.35% | 2.8만 |
|---|
| 2026.07.13 | ₩39,865 | ₩39,983 | ₩39,571 | ₩39,611 | -0.64% | 4.7만 |
|---|
| 2026.07.10 | ₩39,972 | ₩40,172 | ₩39,932 | ₩40,025 | +0.13% | 3만 |
|---|
| 2026.07.09 | ₩40,106 | ₩40,226 | ₩39,945 | ₩40,186 | +0.20% | 5.8만 |
|---|
| 2026.07.08 | ₩39,999 | ₩40,119 | ₩39,771 | ₩40,012 | +0.03% | 4만 |
|---|
| 2026.07.07 | ₩40,814 | ₩40,961 | ₩40,360 | ₩40,400 | -1.02% | 3.8만 |
|---|
| 2026.07.06 | ₩40,600 | ₩40,948 | ₩40,600 | ₩40,901 | +0.74% | 1.8만 |
|---|
| 2026.07.02 | ₩40,520 | ₩40,814 | ₩40,360 | ₩40,534 | +0.03% | 8.3만 |
|---|
| 2026.07.01 | ₩40,386 | ₩40,520 | ₩40,159 | ₩40,306 | -0.20% | 20만 |
|---|
| 2026.06.30 | ₩40,306 | ₩40,841 | ₩40,306 | ₩40,841 | +1.33% | 6.1만 |
|---|
| 2026.06.29 | ₩40,112 | ₩40,467 | ₩40,112 | ₩40,392 | +0.70% | 3.2만 |
|---|
| 2026.06.26 | ₩39,544 | ₩39,992 | ₩39,544 | ₩39,905 | +0.91% | 5.7만 |
|---|
| 2026.06.25 | ₩40,293 | ₩40,480 | ₩39,838 | ₩39,865 | -1.06% | 11.8만 |
|---|
| 2026.06.24 | ₩39,758 | ₩40,293 | ₩39,758 | ₩39,985 | +0.57% | 22.1만 |
|---|
| 2026.06.23 | ₩39,885 | ₩40,253 | ₩39,785 | ₩39,811 | -0.18% | 9.1만 |
|---|
| 2026.06.22 | ₩40,841 | ₩40,841 | ₩40,587 | ₩40,721 | -0.29% | 1.5만 |
|---|
| 2026.06.18 | ₩40,734 | ₩40,988 | ₩40,641 | ₩40,774 | +0.10% | 15.1만 |
|---|
| 2026.06.17 | ₩41,015 | ₩41,349 | ₩40,560 | ₩40,583 | -1.05% | 4만 |
|---|
| 2026.06.16 | ₩40,948 | ₩41,055 | ₩40,691 | ₩40,801 | -0.36% | 3.6만 |
|---|
| 2026.06.15 | ₩40,955 | ₩41,028 | ₩40,802 | ₩40,895 | -0.15% | 1.6만 |
|---|
| 2026.06.12 | ₩40,400 | ₩40,534 | ₩40,186 | ₩40,407 | +0.02% | 2.4만 |
|---|
| 2026.06.11 | ₩39,678 | ₩40,413 | ₩39,464 | ₩40,400 | +1.82% | 7.1만 |
|---|
| 2026.06.10 | ₩39,678 | ₩40,132 | ₩39,370 | ₩39,464 | -0.54% | 4.9만 |
|---|
| 2026.06.09 | ₩40,413 | ₩40,507 | ₩39,424 | ₩40,132 | -0.69% | 3.1만 |
|---|
| 2026.06.08 | ₩39,999 | ₩40,386 | ₩39,872 | ₩39,880 | -0.30% | 1.1만 |
|---|
| 2026.06.05 | ₩40,547 | ₩40,748 | ₩39,664 | ₩39,830 | -1.77% | 2.7만 |
|---|
| 2026.06.04 | ₩40,774 | ₩40,961 | ₩40,678 | ₩40,875 | +0.25% | 3만 |
|---|
| 2026.06.03 | ₩40,921 | ₩40,975 | ₩40,694 | ₩40,774 | -0.36% | 5.9만 |
|---|
| 2026.06.02 | ₩41,095 | ₩41,162 | ₩40,881 | ₩41,135 | +0.10% | 4.4만 |
|---|
| 2026.06.01 | ₩40,574 | ₩40,988 | ₩40,547 | ₩40,868 | +0.73% | 9.2만 |
|---|
| 2026.05.29 | ₩40,788 | ₩41,042 | ₩40,748 | ₩40,748 | -0.10% | 4.6만 |
|---|
| 2026.05.28 | ₩40,587 | ₩40,909 | ₩40,467 | ₩40,774 | +0.46% | 2.4만 |
|---|
| 2026.05.27 | ₩40,774 | ₩40,868 | ₩40,560 | ₩40,774 | 0.00% | 4.4만 |
|---|
| 2026.05.26 | ₩40,607 | ₩40,641 | ₩40,421 | ₩40,453 | -0.38% | 2.3만 |
|---|
| 2026.05.22 | ₩40,654 | ₩40,734 | ₩40,368 | ₩40,574 | -0.20% | 4.6만 |
|---|
| 2026.05.21 | ₩39,959 | ₩40,786 | ₩39,959 | ₩40,701 | +1.86% | 4.2만 |
|---|
| 2026.05.20 | ₩39,878 | ₩40,453 | ₩39,692 | ₩40,453 | +1.44% | 4.4만 |
|---|
| 2026.05.19 | ₩39,918 | ₩39,945 | ₩39,738 | ₩39,811 | -0.27% | 5.1만 |
|---|
| 2026.05.18 | ₩40,146 | ₩40,239 | ₩39,892 | ₩40,138 | -0.02% | 2.8만 |
|---|
| 2026.05.15 | ₩39,959 | ₩40,039 | ₩39,718 | ₩39,838 | -0.30% | 5.9만 |
|---|
| 2026.05.14 | ₩40,587 | ₩40,841 | ₩40,587 | ₩40,677 | +0.22% | 2.1만 |
|---|
| 2026.05.13 | ₩40,293 | ₩40,653 | ₩40,226 | ₩40,627 | +0.83% | 4.6만 |
|---|
| 2026.05.12 | ₩40,333 | ₩40,534 | ₩40,092 | ₩40,440 | +0.27% | 4.8만 |
|---|
| 2026.05.11 | ₩40,828 | ₩40,908 | ₩40,681 | ₩40,770 | -0.14% | 3.1만 |
|---|
| 2026.05.08 | ₩41,323 | ₩41,323 | ₩40,935 | ₩41,127 | -0.47% | 3만 |
|---|
| 2026.05.07 | ₩41,710 | ₩41,710 | ₩41,055 | ₩41,105 | -1.45% | 4.3만 |
|---|
| 2026.05.06 | ₩41,523 | ₩42,045 | ₩41,523 | ₩42,045 | +1.26% | 8.3만 |
|---|
| 2026.05.05 | ₩40,707 | ₩40,868 | ₩40,507 | ₩40,761 | +0.13% | 3.6만 |
|---|
| 2026.05.04 | ₩40,587 | ₩40,707 | ₩40,199 | ₩40,348 | -0.59% | 3.5만 |
|---|
| 2026.05.01 | ₩40,761 | ₩41,115 | ₩40,761 | ₩40,887 | +0.31% | 2.3만 |
|---|
| 2026.04.30 | ₩40,505 | ₩40,975 | ₩40,346 | ₩40,928 | +1.04% | 2.2만 |
|---|
| 2026.04.29 | ₩40,373 | ₩40,386 | ₩40,092 | ₩40,178 | -0.48% | 3.2만 |
|---|
| 2026.04.28 | ₩40,681 | ₩40,788 | ₩40,480 | ₩40,647 | -0.08% | 9.4천 |
|---|
| 2026.04.27 | ₩41,309 | ₩41,309 | ₩41,109 | ₩41,161 | -0.36% | 2.6만 |
|---|
| 2026.04.24 | ₩40,961 | ₩41,237 | ₩40,828 | ₩41,181 | +0.54% | 6.5천 |
|---|
| 2026.04.23 | ₩40,935 | ₩41,042 | ₩40,174 | ₩40,626 | -0.75% | 3.3만 |
|---|
| 2026.04.22 | ₩40,921 | ₩41,056 | ₩40,828 | ₩40,961 | +0.10% | 6.3만 |
|---|
| 2026.04.21 | ₩41,269 | ₩41,289 | ₩40,694 | ₩40,748 | -1.26% | 3.1만 |
|---|
| 2026.04.20 | ₩41,323 | ₩41,443 | ₩41,095 | ₩41,321 | -0.00% | 2.3만 |
|---|
| 2026.04.17 | ₩41,603 | ₩41,708 | ₩41,336 | ₩41,450 | -0.37% | 2만 |
|---|
| 2026.04.16 | ₩41,189 | ₩41,189 | ₩40,774 | ₩40,961 | -0.55% | 7.5만 |
|---|
| 2026.04.15 | ₩41,135 | ₩41,149 | ₩40,855 | ₩41,028 | -0.26% | 5.8만 |
|---|
| 2026.04.14 | ₩41,015 | ₩41,269 | ₩41,015 | ₩41,175 | +0.39% | 2.5만 |
|---|
| 2026.04.13 | ₩40,493 | ₩41,002 | ₩40,453 | ₩40,948 | +1.12% | 1.4만 |
|---|
| 2026.04.10 | ₩41,109 | ₩41,109 | ₩40,701 | ₩40,855 | -0.62% | 1만 |
|---|
| 2026.04.09 | ₩40,507 | ₩40,734 | ₩40,119 | ₩40,654 | +0.36% | 4.3만 |
|---|
| 2026.04.08 | ₩41,028 | ₩41,028 | ₩40,467 | ₩40,707 | -0.78% | 2.7만 |
|---|
| 2026.04.07 | ₩39,063 | ₩39,277 | ₩38,693 | ₩39,277 | +0.55% | 3.5만 |
|---|
| 2026.04.06 | ₩39,176 | ₩39,504 | ₩39,176 | ₩39,450 | +0.70% | 2.1만 |
|---|
| 2026.04.02 | ₩38,568 | ₩39,236 | ₩38,541 | ₩39,103 | +1.39% | 5.4만 |
|---|
| 2026.04.01 | ₩39,196 | ₩39,620 | ₩39,143 | ₩39,389 | +0.49% | 5.6만 |
|---|
| 2026.03.31 | ₩38,060 | ₩38,822 | ₩37,939 | ₩38,715 | +1.72% | 4.2만 |
|---|
| 2026.03.30 | ₩37,605 | ₩37,832 | ₩37,418 | ₩37,565 | -0.11% | 5만 |
|---|
| 2026.03.27 | ₩37,672 | ₩37,732 | ₩37,364 | ₩37,364 | -0.82% | 3.8만 |
|---|
| 2026.03.26 | ₩38,327 | ₩38,514 | ₩37,846 | ₩37,872 | -1.19% | 24.5만 |
|---|
| 2026.03.25 | ₩38,849 | ₩38,996 | ₩38,676 | ₩38,862 | +0.03% | 10.3만 |
|---|
| 2026.03.24 | ₩38,167 | ₩38,675 | ₩38,167 | ₩38,367 | +0.53% | 9.2만 |
|---|
| 2026.03.23 | ₩38,875 | ₩39,009 | ₩38,401 | ₩38,581 | -0.76% | 5.1만 |
|---|
| 2026.03.20 | ₩38,795 | ₩38,969 | ₩37,899 | ₩37,979 | -2.10% | 3.3만 |
|---|
| 2026.03.19 | ₩38,381 | ₩39,116 | ₩38,354 | ₩38,822 | +1.15% | 5.8만 |
|---|
| 2026.03.18 | ₩39,664 | ₩39,724 | ₩38,889 | ₩38,982 | -1.72% | 5.4만 |
|---|
| 2026.03.17 | ₩40,186 | ₩40,346 | ₩39,918 | ₩40,052 | -0.33% | 4만 |
|---|
| 2026.03.16 | ₩39,892 | ₩40,213 | ₩39,878 | ₩40,070 | +0.45% | 2.7만 |
|---|
| 2026.03.13 | ₩39,945 | ₩39,985 | ₩39,297 | ₩39,432 | -1.29% | 2.2만 |
|---|
| 2026.03.12 | ₩39,892 | ₩39,999 | ₩39,557 | ₩39,604 | -0.72% | 4만 |
|---|
| 2026.03.11 | ₩40,226 | ₩40,279 | ₩39,920 | ₩40,199 | -0.07% | 10.4만 |
|---|
| 2026.03.10 | ₩40,427 | ₩40,855 | ₩40,066 | ₩40,253 | -0.43% | 48.1만 |
|---|
| 2026.03.09 | ₩39,183 | ₩40,239 | ₩39,049 | ₩40,025 | +2.15% | 8.3만 |
|---|
| 2026.03.06 | ₩39,544 | ₩40,092 | ₩39,544 | ₩39,758 | +0.54% | 4.6만 |
|---|
| 2026.03.05 | ₩40,480 | ₩40,534 | ₩39,771 | ₩40,182 | -0.74% | 5.4만 |
|---|
| 2026.03.04 | ₩40,453 | ₩40,667 | ₩40,172 | ₩40,667 | +0.53% | 3.2만 |
|---|
| 2026.03.03 | ₩39,785 | ₩40,427 | ₩39,318 | ₩40,269 | +1.22% | 3.3만 |
|---|
| 2026.03.02 | ₩40,908 | ₩41,296 | ₩40,908 | ₩41,216 | +0.75% | 2.6만 |
|---|
| 2026.02.27 | ₩41,791 | ₩42,085 | ₩41,590 | ₩41,837 | +0.11% | 5.1만 |
|---|
| 2026.02.26 | ₩42,165 | ₩42,165 | ₩41,644 | ₩41,884 | -0.67% | 3.1만 |
|---|
| 2026.02.25 | ₩42,112 | ₩42,252 | ₩41,857 | ₩42,018 | -0.22% | 2.6만 |
|---|
| 2026.02.24 | ₩41,751 | ₩42,152 | ₩41,751 | ₩41,924 | +0.42% | 10.3만 |
|---|
| 2026.02.23 | ₩41,831 | ₩41,908 | ₩41,502 | ₩41,697 | -0.32% | 4.4만 |
|---|
| 2026.02.20 | ₩41,416 | ₩42,005 | ₩41,416 | ₩42,005 | +1.42% | 3.8만 |
|---|
| 2026.02.19 | ₩41,323 | ₩41,510 | ₩41,323 | ₩41,443 | +0.29% | 3.1만 |
|---|
| 2026.02.18 | ₩41,470 | ₩41,817 | ₩41,430 | ₩41,617 | +0.35% | 4.1만 |
|---|
| 2026.02.17 | ₩41,122 | ₩41,496 | ₩40,935 | ₩41,443 | +0.78% | 3만 |
|---|
| 2026.02.13 | ₩41,202 | ₩41,510 | ₩41,163 | ₩41,416 | +0.52% | 10.8만 |
|---|
| 2026.02.12 | ₩41,764 | ₩41,857 | ₩41,068 | ₩41,293 | -1.13% | 5.6만 |
|---|
| 2026.02.11 | ₩41,496 | ₩41,630 | ₩41,202 | ₩41,577 | +0.19% | 3.2만 |
|---|
| 2026.02.10 | ₩41,443 | ₩41,669 | ₩41,403 | ₩41,510 | +0.16% | 4.2만 |
|---|
| 2026.02.09 | ₩40,935 | ₩41,430 | ₩40,899 | ₩41,323 | +0.95% | 6.2만 |
|---|
| 2026.02.06 | ₩40,480 | ₩40,988 | ₩40,480 | ₩40,908 | +1.06% | 2.2만 |
|---|
| 2026.02.05 | ₩40,373 | ₩40,505 | ₩40,119 | ₩40,279 | -0.23% | 5.6만 |
|---|
| 2026.02.04 | ₩40,801 | ₩40,801 | ₩40,171 | ₩40,467 | -0.82% | 3.8만 |
|---|
| 2026.02.03 | ₩40,707 | ₩40,774 | ₩40,338 | ₩40,534 | -0.43% | 5.2만 |
|---|
| 2026.02.02 | ₩40,761 | ₩41,162 | ₩40,761 | ₩41,064 | +0.74% | 20만 |
|---|
| 2026.01.30 | ₩40,908 | ₩40,961 | ₩40,587 | ₩40,624 | -0.69% | 6만 |
|---|
| 2026.01.29 | ₩41,189 | ₩41,189 | ₩40,654 | ₩40,988 | -0.49% | 9.1만 |
|---|
| 2026.01.28 | ₩41,189 | ₩41,189 | ₩40,841 | ₩40,975 | -0.52% | 4만 |
|---|
| 2026.01.27 | ₩41,135 | ₩41,443 | ₩41,135 | ₩41,336 | +0.49% | 5만 |
|---|
| 2026.01.26 | ₩40,814 | ₩41,015 | ₩40,814 | ₩40,875 | +0.15% | 9.4만 |
|---|
| 2026.01.23 | ₩40,346 | ₩40,774 | ₩40,346 | ₩40,694 | +0.86% | 3.4만 |
|---|
| 2026.01.22 | ₩40,480 | ₩40,654 | ₩40,447 | ₩40,578 | +0.24% | 2.6만 |
|---|
| 2026.01.21 | ₩40,386 | ₩40,560 | ₩40,059 | ₩40,440 | +0.13% | 4.5만 |
|---|
| 2026.01.20 | ₩40,413 | ₩40,582 | ₩40,146 | ₩40,146 | -0.66% | 9.3만 |
|---|
| 2026.01.16 | ₩41,135 | ₩41,217 | ₩40,961 | ₩41,051 | -0.20% | 3.2만 |
|---|
| 2026.01.15 | ₩41,256 | ₩41,311 | ₩41,082 | ₩41,082 | -0.42% | 2.4만 |
|---|
| 2026.01.14 | ₩41,042 | ₩41,269 | ₩40,848 | ₩40,948 | -0.23% | 5.7만 |
|---|
| 2026.01.13 | ₩41,336 | ₩41,336 | ₩40,921 | ₩41,028 | -0.74% | 4.1만 |
|---|
| 2026.01.12 | ₩41,282 | ₩41,563 | ₩41,256 | ₩41,510 | +0.55% | 3.1만 |
|---|
| 2026.01.09 | ₩41,189 | ₩41,323 | ₩41,082 | ₩41,278 | +0.22% | 3.2만 |
|---|
| 2026.01.08 | ₩40,881 | ₩40,895 | ₩40,641 | ₩40,788 | -0.23% | 232.5만 |
|---|
| 2026.01.07 | ₩41,296 | ₩41,323 | ₩41,068 | ₩41,135 | -0.39% | 2만 |
|---|
| 2026.01.06 | ₩41,149 | ₩41,349 | ₩41,135 | ₩41,175 | +0.06% | 12만 |
|---|
| 2026.01.05 | ₩40,828 | ₩41,216 | ₩40,828 | ₩41,107 | +0.68% | 3.5만 |
|---|
| 2026.01.02 | ₩40,681 | ₩40,774 | ₩40,534 | ₩40,560 | -0.30% | 7.1만 |
|---|
| 2025.12.31 | ₩40,346 | ₩40,520 | ₩40,253 | ₩40,453 | +0.27% | 1.9만 |
|---|
| 2025.12.30 | ₩40,440 | ₩40,641 | ₩40,373 | ₩40,373 | -0.17% | 5만 |
|---|
| 2025.12.29 | ₩40,306 | ₩40,467 | ₩40,253 | ₩40,440 | +0.33% | 3.4만 |
|---|
| 2025.12.26 | ₩40,534 | ₩40,600 | ₩40,386 | ₩40,574 | +0.10% | 1.2만 |
|---|
| 2025.12.24 | ₩40,373 | ₩40,532 | ₩40,320 | ₩40,453 | +0.20% | 2.6만 |
|---|
| 2025.12.23 | ₩40,360 | ₩40,493 | ₩40,215 | ₩40,467 | +0.27% | 6만 |
|---|
| 2025.12.22 | ₩40,199 | ₩40,306 | ₩40,099 | ₩40,293 | +0.23% | 6.2만 |
|---|
| 2025.12.19 | ₩39,918 | ₩40,306 | ₩39,918 | ₩40,159 | +0.60% | 3.9만 |
|---|
| 2025.12.18 | ₩40,467 | ₩40,667 | ₩40,346 | ₩40,467 | 0.00% | 5.8만 |
|---|
| 2025.12.17 | ₩40,398 | ₩40,480 | ₩40,052 | ₩40,106 | -0.72% | 4.6만 |
|---|
| 2025.12.16 | ₩40,587 | ₩40,721 | ₩40,334 | ₩40,641 | +0.13% | 6.7만 |
|---|
| 2025.12.15 | ₩40,935 | ₩41,055 | ₩40,641 | ₩40,855 | -0.20% | 5.3만 |
|---|
| 2025.12.12 | ₩40,801 | ₩40,999 | ₩40,413 | ₩40,440 | -0.88% | 2.8만 |
|---|
| 2025.12.11 | ₩40,721 | ₩40,948 | ₩40,721 | ₩40,821 | +0.25% | 3.5만 |
|---|
| 2025.12.10 | ₩40,186 | ₩40,774 | ₩40,152 | ₩40,681 | +1.23% | 2.9만 |
|---|
| 2025.12.09 | ₩40,360 | ₩40,440 | ₩40,239 | ₩40,333 | -0.07% | 9.1만 |
|---|
| 2025.12.08 | ₩40,627 | ₩40,627 | ₩40,333 | ₩40,552 | -0.18% | 4.3만 |
|---|
| 2025.12.05 | ₩40,908 | ₩40,928 | ₩40,587 | ₩40,638 | -0.66% | 15.3만 |
|---|
| 2025.12.04 | ₩40,774 | ₩40,838 | ₩40,635 | ₩40,721 | -0.13% | 14.4만 |
|---|
| 2025.12.03 | ₩40,373 | ₩40,748 | ₩40,306 | ₩40,681 | +0.76% | 27.2만 |
|---|
| 2025.12.02 | ₩40,427 | ₩40,547 | ₩40,306 | ₩40,493 | +0.17% | 29.9만 |
|---|
| 2025.12.01 | ₩40,427 | ₩40,560 | ₩40,239 | ₩40,400 | -0.07% | 36.2만 |
|---|
| 2025.11.28 | ₩40,467 | ₩40,681 | ₩40,467 | ₩40,639 | +0.43% | 5.3천 |
|---|
| 2025.11.26 | ₩40,360 | ₩40,654 | ₩40,253 | ₩40,519 | +0.39% | 4.8만 |
|---|
| 2025.11.25 | ₩39,838 | ₩40,132 | ₩39,628 | ₩40,132 | +0.74% | 7.9만 |
|---|
| 2025.11.24 | ₩39,490 | ₩39,777 | ₩39,440 | ₩39,704 | +0.54% | 4.4만 |
|---|
| 2025.11.21 | ₩39,357 | ₩39,658 | ₩39,170 | ₩39,437 | +0.20% | 2.7만 |
|---|
| 2025.11.20 | ₩39,932 | ₩39,932 | ₩39,009 | ₩39,009 | -2.31% | 3만 |
|---|
| 2025.11.19 | ₩39,651 | ₩39,825 | ₩39,450 | ₩39,638 | -0.03% | 4만 |
|---|
| 2025.11.18 | ₩39,611 | ₩39,884 | ₩39,457 | ₩39,678 | +0.17% | 3.2만 |
|---|
| 2025.11.17 | ₩40,186 | ₩40,293 | ₩39,789 | ₩39,894 | -0.73% | 2.5만 |
|---|
| 2025.11.14 | ₩40,266 | ₩40,614 | ₩40,266 | ₩40,507 | +0.60% | 1.9만 |
|---|
| 2025.11.13 | ₩41,042 | ₩41,042 | ₩40,619 | ₩40,674 | -0.90% | 2.4만 |
|---|
| 2025.11.12 | ₩41,216 | ₩41,308 | ₩41,189 | ₩41,236 | +0.05% | 1.6만 |
|---|
| 2025.11.11 | ₩40,667 | ₩40,976 | ₩40,667 | ₩40,895 | +0.56% | 2.8만 |
|---|
| 2025.11.10 | ₩40,587 | ₩40,673 | ₩40,293 | ₩40,493 | -0.23% | 1.2만 |
|---|
| 2025.11.07 | ₩39,971 | ₩40,266 | ₩39,840 | ₩40,158 | +0.47% | 2.1만 |
|---|
| 2025.11.06 | ₩40,627 | ₩40,627 | ₩40,119 | ₩40,199 | -1.05% | 2.7만 |
|---|
| 2025.11.05 | ₩40,346 | ₩40,721 | ₩40,306 | ₩40,534 | +0.46% | 23.9만 |
|---|
| 2025.11.04 | ₩40,480 | ₩40,701 | ₩40,320 | ₩40,587 | +0.26% | 2.6만 |
|---|
| 2025.11.03 | ₩40,770 | ₩40,933 | ₩40,600 | ₩40,855 | +0.21% | 5만 |
|---|
| 2025.10.31 | ₩40,788 | ₩40,788 | ₩40,441 | ₩40,667 | -0.30% | 4.8만 |
|---|
| 2025.10.30 | ₩40,734 | ₩41,095 | ₩40,734 | ₩40,961 | +0.56% | 3.4만 |
|---|
| 2025.10.29 | ₩41,376 | ₩41,389 | ₩40,995 | ₩41,055 | -0.78% | 3.4만 |
|---|
| 2025.10.28 | ₩41,349 | ₩41,458 | ₩41,280 | ₩41,443 | +0.23% | 3.5만 |
|---|
| 2025.10.27 | ₩41,416 | ₩41,483 | ₩41,364 | ₩41,456 | +0.10% | 3.4만 |
|---|
| 2025.10.24 | ₩41,135 | ₩41,202 | ₩40,976 | ₩41,122 | -0.03% | 3.2만 |
|---|
| 2025.10.23 | ₩40,721 | ₩41,042 | ₩40,707 | ₩40,988 | +0.66% | 4만 |
|---|
| 2025.10.22 | ₩40,948 | ₩41,055 | ₩40,587 | ₩40,828 | -0.29% | 3.4만 |
|---|
| 2025.10.21 | ₩41,095 | ₩41,229 | ₩40,895 | ₩41,035 | -0.15% | 2.1만 |
|---|
| 2025.10.20 | ₩41,095 | ₩41,282 | ₩40,948 | ₩41,202 | +0.26% | 2.6만 |
|---|
| 2025.10.17 | ₩40,480 | ₩40,774 | ₩40,480 | ₩40,741 | +0.64% | 28.4만 |
|---|
| 2025.10.16 | ₩40,788 | ₩40,814 | ₩40,413 | ₩40,534 | -0.62% | 2.8만 |
|---|
| 2025.10.15 | ₩40,370 | ₩40,547 | ₩40,273 | ₩40,547 | +0.44% | 2.7만 |
|---|
| 2025.10.14 | ₩39,691 | ₩40,346 | ₩39,678 | ₩40,159 | +1.18% | 4.9만 |
|---|
| 2025.10.13 | ₩39,972 | ₩40,253 | ₩39,890 | ₩40,226 | +0.64% | 5.9만 |
|---|
| 2025.10.10 | ₩40,480 | ₩40,480 | ₩39,565 | ₩39,664 | -2.02% | 3.6만 |
|---|