시장 데이터를 불러오는 중
전체 종목
Harbor Active Small Cap ETF 과거 주가
Harbor Active Small Cap ETF · SMLL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Harbor Active Small Cap ETF · SMLL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,247 | ₩27,407 | ₩27,247 | ₩27,407 | +0.59% | 2.3천 |
| 2026.10.08 | ₩27,034 | ₩27,234 | ₩26,847 | ₩27,221 | +0.69% | 2.9천 |
| 2026.10.07 | ₩26,787 | ₩27,034 | ₩26,787 | ₩26,919 | +0.49% | 1.5천 |
| 2026.10.06 | ₩27,354 | ₩27,354 | ₩27,167 | ₩27,209 | -0.53% | 400 |
| 2026.10.05 | ₩27,047 | ₩27,127 | ₩27,021 | ₩27,127 | +0.30% | 1.7천 |
| 2026.10.02 | ₩26,874 | ₩26,887 | ₩26,874 | ₩26,882 | +0.03% | 300 |
| 2026.10.01 | ₩26,554 | ₩26,855 | ₩26,554 | ₩26,855 | +1.14% | 700 |
| 2026.09.30 | ₩26,767 | ₩26,767 | ₩26,647 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,680 |
| -0.32% |
| 600 |
| 2026.09.29 | ₩26,554 | ₩26,716 | ₩26,460 | ₩26,716 | +0.61% | 800 |
|---|
| 2026.09.28 | ₩26,794 | ₩26,855 | ₩26,794 | ₩26,855 | +0.23% | 600 |
|---|
| 2026.09.25 | ₩27,105 | ₩27,105 | ₩27,105 | ₩27,105 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩26,914 | ₩26,914 | ₩26,914 | ₩26,914 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩27,141 | ₩27,141 | ₩27,107 | ₩27,107 | -0.12% | 200 |
|---|
| 2026.09.22 | ₩27,327 | ₩27,381 | ₩27,323 | ₩27,323 | -0.01% | 400 |
|---|
| 2026.09.21 | ₩27,594 | ₩27,594 | ₩27,435 | ₩27,435 | -0.58% | 400 |
|---|
| 2026.09.18 | ₩27,461 | ₩27,461 | ₩27,367 | ₩27,426 | -0.13% | 800 |
|---|
| 2026.09.17 | ₩27,583 | ₩27,583 | ₩27,583 | ₩27,583 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩27,575 | ₩27,575 | ₩27,575 | ₩27,575 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩27,655 | ₩27,655 | ₩27,655 | ₩27,655 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩27,911 | ₩27,911 | ₩27,911 | ₩27,911 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩27,727 | ₩27,730 | ₩27,707 | ₩27,730 | +0.01% | 300 |
|---|
| 2026.09.10 | ₩27,727 | ₩27,781 | ₩27,625 | ₩27,625 | -0.37% | 5만 |
|---|
| 2026.09.09 | ₩28,061 | ₩28,061 | ₩27,926 | ₩27,926 | -0.48% | 200 |
|---|
| 2026.09.08 | ₩28,380 | ₩28,380 | ₩28,380 | ₩28,380 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩28,941 | ₩29,026 | ₩28,941 | ₩29,026 | +0.29% | 200 |
|---|
| 2026.09.03 | ₩29,061 | ₩29,108 | ₩28,928 | ₩29,086 | +0.09% | 900 |
|---|
| 2026.09.02 | ₩28,981 | ₩29,008 | ₩28,920 | ₩28,920 | -0.21% | 300 |
|---|
| 2026.09.01 | ₩28,624 | ₩28,624 | ₩28,624 | ₩28,624 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩29,116 | ₩29,116 | ₩29,116 | ₩29,116 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩29,347 | ₩29,347 | ₩29,347 | ₩29,347 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩29,141 | ₩29,383 | ₩29,141 | ₩29,383 | +0.83% | 200 |
|---|
| 2026.08.26 | ₩29,295 | ₩29,295 | ₩29,295 | ₩29,295 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩29,331 | ₩29,331 | ₩29,331 | ₩29,331 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩29,441 | ₩29,472 | ₩29,441 | ₩29,472 | +0.10% | 200 |
|---|
| 2026.08.21 | ₩29,408 | ₩29,475 | ₩29,408 | ₩29,451 | +0.15% | 300 |
|---|
| 2026.08.20 | ₩29,341 | ₩29,348 | ₩29,321 | ₩29,321 | -0.07% | 400 |
|---|
| 2026.08.19 | ₩29,541 | ₩29,541 | ₩29,448 | ₩29,448 | -0.32% | 6.2천 |
|---|
| 2026.08.18 | ₩29,435 | ₩29,435 | ₩29,221 | ₩29,221 | -0.72% | 1.7천 |
|---|
| 2026.08.17 | ₩29,395 | ₩29,421 | ₩29,395 | ₩29,408 | +0.05% | 4.1천 |
|---|
| 2026.08.14 | ₩29,691 | ₩29,691 | ₩29,691 | ₩29,691 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩29,288 | ₩29,755 | ₩29,288 | ₩29,755 | +1.59% | 500 |
|---|
| 2026.08.12 | ₩29,034 | ₩29,162 | ₩29,034 | ₩29,162 | +0.44% | 900 |
|---|
| 2026.08.11 | ₩29,341 | ₩29,341 | ₩29,256 | ₩29,256 | -0.29% | 900 |
|---|
| 2026.08.10 | ₩29,368 | ₩29,368 | ₩29,301 | ₩29,308 | -0.20% | 1.7천 |
|---|
| 2026.08.07 | ₩29,915 | ₩29,915 | ₩29,691 | ₩29,691 | -0.75% | 3.9만 |
|---|
| 2026.08.06 | ₩29,568 | ₩29,568 | ₩29,513 | ₩29,513 | -0.18% | 600 |
|---|
| 2026.08.05 | ₩30,088 | ₩30,088 | ₩29,781 | ₩29,905 | -0.61% | 1천 |
|---|
| 2026.08.04 | ₩29,848 | ₩29,897 | ₩29,848 | ₩29,897 | +0.17% | 1천 |
|---|
| 2026.08.03 | ₩29,274 | ₩29,304 | ₩29,234 | ₩29,304 | +0.10% | 200 |
|---|
| 2026.07.31 | ₩28,680 | ₩28,680 | ₩28,680 | ₩28,680 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩28,441 | ₩28,661 | ₩28,441 | ₩28,661 | +0.77% | 3천 |
|---|
| 2026.07.29 | ₩29,248 | ₩29,248 | ₩28,873 | ₩28,873 | -1.28% | 300 |
|---|
| 2026.07.28 | ₩29,202 | ₩29,202 | ₩29,202 | ₩29,202 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩28,661 | ₩28,661 | ₩28,661 | ₩28,661 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩28,274 | ₩28,274 | ₩28,196 | ₩28,196 | -0.28% | 700 |
|---|
| 2026.07.23 | ₩27,767 | ₩27,767 | ₩27,767 | ₩27,767 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩28,121 | ₩28,121 | ₩28,121 | ₩28,121 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩28,514 | ₩28,514 | ₩28,261 | ₩28,314 | -0.70% | 500 |
|---|
| 2026.07.20 | ₩29,021 | ₩29,021 | ₩28,408 | ₩28,546 | -1.64% | 800 |
|---|
| 2026.07.17 | ₩28,660 | ₩28,660 | ₩28,660 | ₩28,660 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩28,968 | ₩28,994 | ₩28,941 | ₩28,968 | 0.00% | 700 |
|---|
| 2026.07.15 | ₩28,528 | ₩28,528 | ₩28,521 | ₩28,521 | -0.02% | 500 |
|---|
| 2026.07.14 | ₩28,377 | ₩28,377 | ₩28,377 | ₩28,377 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩28,314 | ₩28,408 | ₩28,314 | ₩28,378 | +0.23% | 700 |
|---|
| 2026.07.10 | ₩28,114 | ₩28,174 | ₩28,114 | ₩28,174 | +0.21% | 1.1천 |
|---|
| 2026.07.09 | ₩28,074 | ₩28,110 | ₩28,074 | ₩28,110 | +0.13% | 1.3천 |
|---|
| 2026.07.08 | ₩27,774 | ₩27,807 | ₩27,774 | ₩27,782 | +0.03% | 900 |
|---|
| 2026.07.07 | ₩28,568 | ₩28,568 | ₩28,474 | ₩28,492 | -0.27% | 2.1천 |
|---|
| 2026.07.06 | ₩28,401 | ₩28,594 | ₩28,401 | ₩28,586 | +0.65% | 700 |
|---|
| 2026.07.02 | ₩28,514 | ₩28,661 | ₩28,514 | ₩28,650 | +0.48% | 1천 |
|---|
| 2026.07.01 | ₩28,513 | ₩28,513 | ₩28,513 | ₩28,513 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩28,488 | ₩28,532 | ₩28,488 | ₩28,532 | +0.15% | 1.6천 |
|---|
| 2026.06.29 | ₩28,314 | ₩28,434 | ₩28,314 | ₩28,413 | +0.35% | 1.2천 |
|---|
| 2026.06.26 | ₩28,194 | ₩28,440 | ₩28,194 | ₩28,440 | +0.87% | 300 |
|---|
| 2026.06.25 | ₩27,921 | ₩27,921 | ₩27,921 | ₩27,921 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩27,742 | ₩27,841 | ₩27,742 | ₩27,841 | +0.36% | 1.9천 |
|---|
| 2026.06.23 | ₩27,341 | ₩27,421 | ₩27,341 | ₩27,402 | +0.22% | 200 |
|---|
| 2026.06.22 | ₩27,414 | ₩27,439 | ₩27,414 | ₩27,439 | +0.09% | 1.1천 |
|---|
| 2026.06.18 | ₩27,555 | ₩27,555 | ₩27,555 | ₩27,555 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩27,807 | ₩27,981 | ₩27,269 | ₩27,269 | -1.94% | 1.5천 |
|---|
| 2026.06.16 | ₩27,807 | ₩27,807 | ₩27,765 | ₩27,765 | -0.15% | 200 |
|---|
| 2026.06.15 | ₩27,754 | ₩27,754 | ₩27,605 | ₩27,605 | -0.54% | 100 |
|---|
| 2026.06.12 | ₩27,661 | ₩27,661 | ₩27,661 | ₩27,661 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩27,431 | ₩27,431 | ₩27,431 | ₩27,431 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩27,287 | ₩27,341 | ₩27,034 | ₩27,127 | -0.59% | 6천 |
|---|
| 2026.06.09 | ₩27,061 | ₩27,391 | ₩27,061 | ₩27,391 | +1.22% | 500 |
|---|
| 2026.06.08 | ₩27,207 | ₩27,207 | ₩26,977 | ₩26,977 | -0.85% | 2.1만 |
|---|
| 2026.06.05 | ₩27,191 | ₩27,191 | ₩27,191 | ₩27,191 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩27,381 | ₩27,407 | ₩27,381 | ₩27,407 | +0.10% | 500 |
|---|
| 2026.06.03 | ₩27,007 | ₩27,081 | ₩27,007 | ₩27,061 | +0.20% | 2.6만 |
|---|
| 2026.06.02 | ₩27,347 | ₩27,407 | ₩27,347 | ₩27,407 | +0.22% | 600 |
|---|
| 2026.06.01 | ₩27,287 | ₩27,649 | ₩27,287 | ₩27,649 | +1.32% | 900 |
|---|
| 2026.05.29 | ₩27,317 | ₩27,317 | ₩27,317 | ₩27,317 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩27,234 | ₩27,269 | ₩27,227 | ₩27,269 | +0.13% | 600 |
|---|
| 2026.05.27 | ₩27,347 | ₩27,381 | ₩27,207 | ₩27,207 | -0.51% | 1.6천 |
|---|
| 2026.05.26 | ₩27,287 | ₩27,314 | ₩27,261 | ₩27,261 | -0.10% | 1.1천 |
|---|
| 2026.05.22 | ₩27,074 | ₩27,141 | ₩27,067 | ₩27,137 | +0.23% | 500 |
|---|
| 2026.05.21 | ₩26,660 | ₩26,914 | ₩26,660 | ₩26,901 | +0.90% | 700 |
|---|
| 2026.05.20 | ₩26,434 | ₩26,827 | ₩26,434 | ₩26,827 | +1.49% | 1.5천 |
|---|
| 2026.05.19 | ₩26,587 | ₩26,587 | ₩26,396 | ₩26,396 | -0.72% | 600 |
|---|
| 2026.05.18 | ₩26,434 | ₩26,786 | ₩26,434 | ₩26,786 | +1.33% | 200 |
|---|
| 2026.05.15 | ₩26,490 | ₩26,490 | ₩26,490 | ₩26,490 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩26,772 | ₩26,772 | ₩26,772 | ₩26,772 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩26,767 | ₩26,810 | ₩26,767 | ₩26,810 | +0.16% | 2.1만 |
|---|
| 2026.05.12 | ₩27,034 | ₩27,194 | ₩27,034 | ₩27,167 | +0.49% | 2.6천 |
|---|
| 2026.05.11 | ₩27,581 | ₩27,581 | ₩27,394 | ₩27,394 | -0.68% | 300 |
|---|
| 2026.05.08 | ₩27,434 | ₩27,621 | ₩27,434 | ₩27,601 | +0.61% | 1.1천 |
|---|
| 2026.05.07 | ₩27,351 | ₩27,351 | ₩27,351 | ₩27,351 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩27,387 | ₩27,387 | ₩27,353 | ₩27,353 | -0.13% | 400 |
|---|
| 2026.05.05 | ₩27,414 | ₩27,414 | ₩27,355 | ₩27,355 | -0.21% | 300 |
|---|
| 2026.05.04 | ₩27,261 | ₩27,261 | ₩27,047 | ₩27,047 | -0.78% | 300 |
|---|
| 2026.05.01 | ₩27,234 | ₩27,234 | ₩27,234 | ₩27,234 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩27,314 | ₩27,314 | ₩27,305 | ₩27,305 | -0.03% | 1.6천 |
|---|
| 2026.04.29 | ₩27,179 | ₩27,179 | ₩27,179 | ₩27,179 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩27,461 | ₩27,461 | ₩27,461 | ₩27,461 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩27,427 | ₩27,427 | ₩27,427 | ₩27,427 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩27,207 | ₩27,318 | ₩27,194 | ₩27,318 | +0.41% | 3.7천 |
|---|
| 2026.04.23 | ₩27,487 | ₩27,527 | ₩27,154 | ₩27,311 | -0.64% | 5.6천 |
|---|
| 2026.04.22 | ₩27,487 | ₩27,546 | ₩27,421 | ₩27,546 | +0.21% | 6.3천 |
|---|
| 2026.04.21 | ₩27,674 | ₩27,874 | ₩27,381 | ₩27,410 | -0.95% | 2.3만 |
|---|
| 2026.04.20 | ₩27,434 | ₩27,474 | ₩27,434 | ₩27,465 | +0.11% | 2만 |
|---|
| 2026.04.17 | ₩27,074 | ₩27,407 | ₩27,074 | ₩27,161 | +0.32% | 2.9천 |
|---|
| 2026.04.16 | ₩26,934 | ₩26,934 | ₩26,700 | ₩26,748 | -0.69% | 900 |
|---|
| 2026.04.15 | ₩26,700 | ₩26,744 | ₩26,667 | ₩26,744 | +0.16% | 900 |
|---|
| 2026.04.14 | ₩26,607 | ₩26,607 | ₩26,500 | ₩26,560 | -0.18% | 1.4천 |
|---|
| 2026.04.13 | ₩26,020 | ₩26,550 | ₩26,020 | ₩26,550 | +2.03% | 2.2천 |
|---|
| 2026.04.10 | ₩26,027 | ₩26,071 | ₩26,027 | ₩26,071 | +0.17% | 600 |
|---|
| 2026.04.09 | ₩26,227 | ₩26,227 | ₩26,227 | ₩26,227 | 0.00% | 1천 |
|---|
| 2026.04.08 | ₩26,287 | ₩26,287 | ₩26,110 | ₩26,110 | -0.67% | 400 |
|---|
| 2026.04.07 | ₩25,727 | ₩25,727 | ₩25,500 | ₩25,547 | -0.70% | 400 |
|---|
| 2026.04.06 | ₩25,500 | ₩25,620 | ₩25,500 | ₩25,620 | +0.47% | 400 |
|---|
| 2026.04.02 | ₩25,353 | ₩25,452 | ₩25,353 | ₩25,452 | +0.39% | 300 |
|---|
| 2026.04.01 | ₩25,580 | ₩25,580 | ₩25,436 | ₩25,436 | -0.56% | 5.3천 |
|---|
| 2026.03.31 | ₩25,100 | ₩25,387 | ₩25,047 | ₩25,343 | +0.97% | 2.7천 |
|---|
| 2026.03.30 | ₩24,888 | ₩24,888 | ₩24,888 | ₩24,888 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩24,992 | ₩25,073 | ₩24,775 | ₩24,775 | -0.87% | 700 |
|---|
| 2026.03.26 | ₩25,353 | ₩25,353 | ₩25,323 | ₩25,323 | -0.12% | 200 |
|---|
| 2026.03.25 | ₩25,447 | ₩25,493 | ₩25,313 | ₩25,432 | -0.06% | 2.5천 |
|---|
| 2026.03.24 | ₩25,594 | ₩25,594 | ₩25,440 | ₩25,440 | -0.60% | 1.3천 |
|---|
| 2026.03.23 | ₩25,407 | ₩25,687 | ₩25,407 | ₩25,441 | +0.14% | 900 |
|---|
| 2026.03.20 | ₩25,207 | ₩25,207 | ₩25,047 | ₩25,113 | -0.37% | 400 |
|---|
| 2026.03.19 | ₩25,393 | ₩25,393 | ₩25,380 | ₩25,380 | -0.05% | 600 |
|---|
| 2026.03.18 | ₩25,540 | ₩25,687 | ₩25,509 | ₩25,509 | -0.12% | 900 |
|---|
| 2026.03.17 | ₩25,647 | ₩25,647 | ₩25,576 | ₩25,576 | -0.28% | 200 |
|---|
| 2026.03.16 | ₩25,367 | ₩25,500 | ₩25,353 | ₩25,379 | +0.05% | 2.2천 |
|---|
| 2026.03.13 | ₩25,487 | ₩25,914 | ₩25,207 | ₩25,207 | -1.10% | 4.5천 |
|---|
| 2026.03.12 | ₩25,620 | ₩25,620 | ₩25,383 | ₩25,383 | -0.93% | 4.7천 |
|---|
| 2026.03.11 | ₩25,687 | ₩25,930 | ₩25,687 | ₩25,930 | +0.94% | 300 |
|---|
| 2026.03.10 | ₩25,887 | ₩26,020 | ₩25,700 | ₩25,959 | +0.28% | 6.7천 |
|---|
| 2026.03.09 | ₩25,567 | ₩26,131 | ₩25,567 | ₩26,131 | +2.21% | 600 |
|---|
| 2026.03.06 | ₩26,007 | ₩26,155 | ₩26,007 | ₩26,155 | +0.57% | 1.8천 |
|---|
| 2026.03.05 | ₩26,620 | ₩26,660 | ₩26,620 | ₩26,660 | +0.15% | 200 |
|---|
| 2026.03.04 | ₩27,021 | ₩27,047 | ₩27,018 | ₩27,029 | +0.03% | 1.6천 |
|---|
| 2026.03.03 | ₩26,354 | ₩26,895 | ₩26,307 | ₩26,895 | +2.05% | 1.4천 |
|---|
| 2026.03.02 | ₩26,807 | ₩27,081 | ₩26,807 | ₩27,081 | +1.02% | 3.1천 |
|---|
| 2026.02.27 | ₩26,780 | ₩26,874 | ₩26,687 | ₩26,819 | +0.14% | 2.7천 |
|---|
| 2026.02.26 | ₩26,847 | ₩27,095 | ₩26,847 | ₩27,095 | +0.92% | 600 |
|---|
| 2026.02.25 | ₩26,394 | ₩26,607 | ₩26,394 | ₩26,540 | +0.56% | 700 |
|---|
| 2026.02.24 | ₩26,500 | ₩26,554 | ₩26,367 | ₩26,532 | +0.12% | 2.5천 |
|---|
| 2026.02.23 | ₩26,834 | ₩26,834 | ₩26,194 | ₩26,203 | -2.35% | 1천 |
|---|
| 2026.02.20 | ₩26,727 | ₩26,889 | ₩26,727 | ₩26,889 | +0.60% | 300 |
|---|
| 2026.02.19 | ₩26,821 | ₩26,887 | ₩26,821 | ₩26,853 | +0.12% | 2.2천 |
|---|
| 2026.02.18 | ₩26,788 | ₩26,927 | ₩26,767 | ₩26,855 | +0.25% | 1.3천 |
|---|
| 2026.02.17 | ₩26,380 | ₩26,599 | ₩26,380 | ₩26,599 | +0.83% | 2.1만 |
|---|
| 2026.02.13 | ₩26,754 | ₩26,780 | ₩26,655 | ₩26,655 | -0.37% | 400 |
|---|
| 2026.02.12 | ₩26,300 | ₩26,404 | ₩26,300 | ₩26,404 | +0.40% | 300 |
|---|
| 2026.02.11 | ₩27,114 | ₩27,114 | ₩26,883 | ₩26,883 | -0.85% | 200 |
|---|
| 2026.02.10 | ₩27,527 | ₩27,621 | ₩27,314 | ₩27,353 | -0.63% | 3.2천 |
|---|
| 2026.02.09 | ₩27,167 | ₩27,181 | ₩27,167 | ₩27,181 | +0.05% | 200 |
|---|
| 2026.02.06 | ₩27,234 | ₩27,433 | ₩27,234 | ₩27,433 | +0.73% | 600 |
|---|
| 2026.02.05 | ₩26,809 | ₩26,954 | ₩26,780 | ₩26,815 | +0.02% | 4천 |
|---|
| 2026.02.04 | ₩26,994 | ₩27,243 | ₩26,994 | ₩27,243 | +0.92% | 500 |
|---|
| 2026.02.03 | ₩26,634 | ₩26,718 | ₩26,634 | ₩26,718 | +0.32% | 500 |
|---|
| 2026.02.02 | ₩27,327 | ₩27,447 | ₩27,167 | ₩27,378 | +0.19% | 3.1만 |
|---|
| 2026.01.30 | ₩26,981 | ₩27,207 | ₩26,981 | ₩27,142 | +0.60% | 600 |
|---|
| 2026.01.29 | ₩27,141 | ₩27,249 | ₩27,141 | ₩27,249 | +0.40% | 300 |
|---|
| 2026.01.28 | ₩27,367 | ₩27,367 | ₩27,285 | ₩27,285 | -0.30% | 400 |
|---|
| 2026.01.27 | ₩27,547 | ₩27,547 | ₩27,474 | ₩27,543 | -0.01% | 900 |
|---|
| 2026.01.26 | ₩27,861 | ₩27,866 | ₩27,821 | ₩27,866 | +0.02% | 500 |
|---|
| 2026.01.23 | ₩27,821 | ₩27,867 | ₩27,821 | ₩27,867 | +0.17% | 600 |
|---|
| 2026.01.22 | ₩28,261 | ₩28,288 | ₩28,197 | ₩28,197 | -0.23% | 1.7천 |
|---|
| 2026.01.21 | ₩27,767 | ₩27,969 | ₩27,767 | ₩27,969 | +0.73% | 300 |
|---|
| 2026.01.20 | ₩27,567 | ₩27,687 | ₩27,357 | ₩27,393 | -0.63% | 1.4만 |
|---|
| 2026.01.16 | ₩27,781 | ₩27,967 | ₩27,781 | ₩27,947 | +0.60% | 3.8천 |
|---|
| 2026.01.15 | ₩27,954 | ₩28,039 | ₩27,927 | ₩28,039 | +0.31% | 4.1천 |
|---|
| 2026.01.14 | ₩27,701 | ₩27,767 | ₩27,674 | ₩27,734 | +0.12% | 1천 |
|---|
| 2026.01.13 | ₩27,567 | ₩27,641 | ₩27,567 | ₩27,641 | +0.27% | 400 |
|---|
| 2026.01.12 | ₩27,807 | ₩27,827 | ₩27,805 | ₩27,805 | -0.01% | 1천 |
|---|
| 2026.01.09 | ₩27,661 | ₩27,934 | ₩27,661 | ₩27,934 | +0.99% | 500 |
|---|
| 2026.01.08 | ₩27,474 | ₩27,721 | ₩27,474 | ₩27,721 | +0.90% | 300 |
|---|
| 2026.01.07 | ₩27,354 | ₩27,414 | ₩27,354 | ₩27,373 | +0.07% | 1.3천 |
|---|
| 2026.01.06 | ₩27,154 | ₩27,501 | ₩27,154 | ₩27,501 | +1.28% | 3.1천 |
|---|
| 2026.01.05 | ₩26,807 | ₩27,241 | ₩26,794 | ₩27,054 | +0.92% | 6.1천 |
|---|
| 2026.01.02 | ₩26,447 | ₩26,554 | ₩26,384 | ₩26,538 | +0.34% | 3.2천 |
|---|
| 2025.12.31 | ₩26,794 | ₩26,794 | ₩26,567 | ₩26,567 | -0.85% | 1.4만 |
|---|
| 2025.12.30 | ₩26,981 | ₩26,981 | ₩26,847 | ₩26,847 | -0.49% | 500 |
|---|
| 2025.12.29 | ₩27,077 | ₩27,077 | ₩26,954 | ₩26,970 | -0.39% | 2.9만 |
|---|
| 2025.12.26 | ₩27,119 | ₩27,119 | ₩27,119 | ₩27,119 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩27,101 | ₩27,207 | ₩26,967 | ₩27,134 | +0.12% | 2.9만 |
|---|
| 2025.12.23 | ₩27,074 | ₩27,074 | ₩27,074 | ₩27,074 | 0.00% | 400 |
|---|
| 2025.12.22 | ₩27,261 | ₩27,274 | ₩27,154 | ₩27,205 | -0.21% | 3.5천 |
|---|
| 2025.12.19 | ₩26,886 | ₩26,886 | ₩26,886 | ₩26,886 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩27,541 | ₩27,541 | ₩27,539 | ₩27,539 | -0.00% | 300 |
|---|
| 2025.12.17 | ₩27,621 | ₩27,621 | ₩27,449 | ₩27,455 | -0.60% | 2.8천 |
|---|
| 2025.12.16 | ₩27,547 | ₩27,547 | ₩27,394 | ₩27,445 | -0.37% | 3.4천 |
|---|
| 2025.12.15 | ₩27,694 | ₩27,694 | ₩27,595 | ₩27,613 | -0.29% | 1.8천 |
|---|
| 2025.12.12 | ₩27,895 | ₩27,895 | ₩27,895 | ₩27,895 | 0.00% | 300 |
|---|
| 2025.12.11 | ₩28,101 | ₩28,101 | ₩28,007 | ₩28,046 | -0.19% | 4.9천 |
|---|
| 2025.12.10 | ₩27,377 | ₩27,841 | ₩27,354 | ₩27,841 | +1.70% | 6.4천 |
|---|
| 2025.12.09 | ₩27,114 | ₩27,201 | ₩27,114 | ₩27,169 | +0.20% | 16.4만 |
|---|
| 2025.12.08 | ₩27,087 | ₩27,087 | ₩27,087 | ₩27,087 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩27,487 | ₩27,487 | ₩27,229 | ₩27,229 | -0.94% | 200 |
|---|
| 2025.12.04 | ₩27,434 | ₩27,461 | ₩27,298 | ₩27,298 | -0.50% | 6천 |
|---|
| 2025.12.03 | ₩27,087 | ₩27,367 | ₩27,087 | ₩27,277 | +0.70% | 7.7천 |
|---|
| 2025.12.02 | ₩26,914 | ₩26,967 | ₩26,847 | ₩26,854 | -0.22% | 2.6천 |
|---|
| 2025.12.01 | ₩27,074 | ₩27,074 | ₩26,906 | ₩26,906 | -0.62% | 800 |
|---|
| 2025.11.28 | ₩26,978 | ₩26,978 | ₩26,978 | ₩26,978 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩26,834 | ₩27,061 | ₩26,834 | ₩26,930 | +0.36% | 600 |
|---|
| 2025.11.25 | ₩26,487 | ₩26,853 | ₩26,487 | ₩26,853 | +1.38% | 3.6천 |
|---|
| 2025.11.24 | ₩26,240 | ₩26,240 | ₩26,194 | ₩26,194 | -0.18% | 300 |
|---|
| 2025.11.21 | ₩25,820 | ₩26,140 | ₩25,820 | ₩26,140 | +1.24% | 300 |
|---|
| 2025.11.20 | ₩25,509 | ₩25,513 | ₩25,408 | ₩25,408 | -0.40% | 1.1천 |
|---|
| 2025.11.19 | ₩25,860 | ₩25,860 | ₩25,495 | ₩25,591 | -1.04% | 700 |
|---|
| 2025.11.18 | ₩25,652 | ₩25,652 | ₩25,473 | ₩25,628 | -0.09% | 1천 |
|---|
| 2025.11.17 | ₩26,142 | ₩26,142 | ₩25,608 | ₩25,608 | -2.04% | 3.3천 |
|---|
| 2025.11.14 | ₩26,007 | ₩26,164 | ₩26,007 | ₩26,164 | +0.61% | 1천 |
|---|
| 2025.11.13 | ₩26,487 | ₩26,487 | ₩26,236 | ₩26,236 | -0.95% | 400 |
|---|
| 2025.11.12 | ₩26,847 | ₩26,847 | ₩26,640 | ₩26,640 | -0.77% | 200 |
|---|
| 2025.11.11 | ₩26,580 | ₩26,699 | ₩26,580 | ₩26,699 | +0.45% | 1.6천 |
|---|
| 2025.11.10 | ₩26,402 | ₩26,727 | ₩26,402 | ₩26,620 | +0.83% | 6.3천 |
|---|
| 2025.11.07 | ₩26,076 | ₩26,452 | ₩26,075 | ₩26,452 | +1.44% | 1.9천 |
|---|
| 2025.11.06 | ₩26,554 | ₩26,563 | ₩26,554 | ₩26,563 | +0.04% | 800 |
|---|
| 2025.11.05 | ₩27,487 | ₩27,687 | ₩27,434 | ₩27,589 | +0.37% | 1.3천 |
|---|
| 2025.11.04 | ₩27,541 | ₩27,607 | ₩27,381 | ₩27,418 | -0.45% | 4.6천 |
|---|
| 2025.11.03 | ₩27,647 | ₩27,821 | ₩27,410 | ₩27,619 | -0.10% | 17만 |
|---|
| 2025.10.31 | ₩27,727 | ₩27,874 | ₩27,727 | ₩27,874 | +0.53% | 3.9천 |
|---|
| 2025.10.30 | ₩28,154 | ₩28,154 | ₩27,849 | ₩27,849 | -1.08% | 500 |
|---|
| 2025.10.29 | ₩28,110 | ₩28,110 | ₩28,110 | ₩28,110 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩28,608 | ₩28,608 | ₩28,408 | ₩28,469 | -0.48% | 3.5천 |
|---|
| 2025.10.27 | ₩28,794 | ₩28,810 | ₩28,501 | ₩28,632 | -0.57% | 6.2만 |
|---|
| 2025.10.24 | ₩28,681 | ₩28,682 | ₩28,598 | ₩28,598 | -0.29% | 4.3천 |
|---|
| 2025.10.23 | ₩28,334 | ₩28,334 | ₩28,334 | ₩28,334 | 0.00% | 400 |
|---|
| 2025.10.22 | ₩28,528 | ₩28,528 | ₩28,168 | ₩28,190 | -1.18% | 1.7천 |
|---|
| 2025.10.21 | ₩28,048 | ₩28,548 | ₩28,048 | ₩28,548 | +1.78% | 3천 |
|---|
| 2025.10.20 | ₩27,687 | ₩28,209 | ₩27,687 | ₩28,174 | +1.76% | 3.3천 |
|---|
| 2025.10.17 | ₩27,407 | ₩27,691 | ₩27,407 | ₩27,691 | +1.04% | 1.6천 |
|---|
| 2025.10.16 | ₩27,593 | ₩27,593 | ₩27,313 | ₩27,313 | -1.02% | 1천 |
|---|
| 2025.10.15 | ₩28,074 | ₩28,074 | ₩27,699 | ₩27,699 | -1.33% | 2.6천 |
|---|
| 2025.10.14 | ₩27,314 | ₩27,831 | ₩27,314 | ₩27,831 | +1.89% | 9.7천 |
|---|
| 2025.10.13 | ₩27,374 | ₩27,446 | ₩27,314 | ₩27,446 | +0.26% | 2천 |
|---|
| 2025.10.10 | ₩27,173 | ₩27,173 | ₩27,173 | ₩27,173 | 0.00% | 200 |
|---|