시장 데이터를 불러오는 중
전체 종목
Harbor Long-Term Growers ETF 과거 주가
Harbor Long-Term Growers ETF · WINN · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Harbor Long-Term Growers ETF · WINN · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,995 | ₩47,249 | ₩46,901 | ₩47,236 | +0.51% | 20.9만 |
| 2026.10.08 | ₩47,209 | ₩47,209 | ₩46,499 | ₩46,713 | -1.05% | 36.9만 |
| 2026.10.07 | ₩47,088 | ₩47,229 | ₩46,907 | ₩47,216 | +0.27% | 7만 |
| 2026.10.06 | ₩47,276 | ₩47,504 | ₩47,209 | ₩47,316 | +0.09% | 9.3만 |
| 2026.10.05 | ₩46,579 | ₩47,004 | ₩46,499 | ₩46,901 | +0.69% | 12.1만 |
| 2026.10.02 | ₩46,432 | ₩46,680 | ₩46,365 | ₩46,445 | +0.03% | 11.9만 |
| 2026.10.01 | ₩46,150 | ₩46,150 | ₩45,762 | ₩45,922 | -0.49% | 6만 |
| 2026.09.30 | ₩46,298 | ₩46,391 | ₩45,963 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,976 |
| -0.69% |
| 12.3만 |
| 2026.09.29 | ₩46,177 | ₩46,177 | ₩45,855 | ₩45,989 | -0.41% | 6.5만 |
|---|
| 2026.09.28 | ₩46,083 | ₩46,271 | ₩45,802 | ₩46,003 | -0.17% | 7.4만 |
|---|
| 2026.09.25 | ₩46,432 | ₩46,432 | ₩46,070 | ₩46,324 | -0.23% | 6.8만 |
|---|
| 2026.09.24 | ₩45,681 | ₩46,164 | ₩45,681 | ₩46,150 | +1.03% | 11.1만 |
|---|
| 2026.09.23 | ₩46,365 | ₩46,365 | ₩45,855 | ₩45,976 | -0.84% | 5.1만 |
|---|
| 2026.09.22 | ₩46,345 | ₩46,472 | ₩46,298 | ₩46,365 | +0.04% | 6.2만 |
|---|
| 2026.09.21 | ₩45,467 | ₩46,310 | ₩45,467 | ₩46,271 | +1.77% | 10.1만 |
|---|
| 2026.09.18 | ₩44,971 | ₩45,226 | ₩44,931 | ₩45,226 | +0.57% | 9.3만 |
|---|
| 2026.09.17 | ₩44,891 | ₩45,089 | ₩44,877 | ₩45,051 | +0.36% | 5.7만 |
|---|
| 2026.09.16 | ₩44,556 | ₩44,770 | ₩44,143 | ₩44,314 | -0.54% | 15.4만 |
|---|
| 2026.09.15 | ₩44,582 | ₩44,609 | ₩44,272 | ₩44,341 | -0.54% | 9.3만 |
|---|
| 2026.09.14 | ₩44,314 | ₩44,844 | ₩44,288 | ₩44,649 | +0.76% | 6.7만 |
|---|
| 2026.09.11 | ₩44,757 | ₩44,904 | ₩44,737 | ₩44,770 | +0.03% | 6.8만 |
|---|
| 2026.09.10 | ₩44,261 | ₩44,515 | ₩44,261 | ₩44,422 | +0.36% | 9.7만 |
|---|
| 2026.09.09 | ₩44,663 | ₩44,730 | ₩44,542 | ₩44,623 | -0.09% | 9.7만 |
|---|
| 2026.09.08 | ₩45,065 | ₩45,065 | ₩44,757 | ₩44,824 | -0.54% | 13.5만 |
|---|
| 2026.09.04 | ₩45,386 | ₩45,427 | ₩44,978 | ₩45,065 | -0.71% | 7.9만 |
|---|
| 2026.09.03 | ₩44,998 | ₩45,400 | ₩44,958 | ₩45,306 | +0.68% | 5.6만 |
|---|
| 2026.09.02 | ₩44,462 | ₩44,730 | ₩44,427 | ₩44,582 | +0.27% | 7.9만 |
|---|
| 2026.09.01 | ₩44,636 | ₩44,783 | ₩44,395 | ₩44,556 | -0.18% | 5.4만 |
|---|
| 2026.08.31 | ₩45,065 | ₩45,172 | ₩44,891 | ₩45,172 | +0.24% | 6.8만 |
|---|
| 2026.08.28 | ₩45,333 | ₩45,634 | ₩45,144 | ₩45,172 | -0.35% | 10만 |
|---|
| 2026.08.27 | ₩45,145 | ₩45,437 | ₩45,011 | ₩45,413 | +0.59% | 11.5만 |
|---|
| 2026.08.26 | ₩44,663 | ₩44,757 | ₩44,465 | ₩44,609 | -0.12% | 18.2만 |
|---|
| 2026.08.25 | ₩44,810 | ₩44,837 | ₩44,556 | ₩44,797 | -0.03% | 19.6만 |
|---|
| 2026.08.24 | ₩44,542 | ₩44,635 | ₩44,368 | ₩44,529 | -0.03% | 11.9만 |
|---|
| 2026.08.21 | ₩44,676 | ₩44,897 | ₩44,542 | ₩44,877 | +0.45% | 11.3만 |
|---|
| 2026.08.20 | ₩44,770 | ₩44,837 | ₩44,469 | ₩44,663 | -0.24% | 5.5만 |
|---|
| 2026.08.19 | ₩45,118 | ₩45,139 | ₩44,830 | ₩44,971 | -0.33% | 6.5만 |
|---|
| 2026.08.18 | ₩44,904 | ₩45,159 | ₩44,904 | ₩45,011 | +0.24% | 9.8만 |
|---|
| 2026.08.17 | ₩45,735 | ₩45,735 | ₩45,480 | ₩45,494 | -0.53% | 8.2만 |
|---|
| 2026.08.14 | ₩45,936 | ₩45,936 | ₩45,648 | ₩45,721 | -0.47% | 6.3만 |
|---|
| 2026.08.13 | ₩45,762 | ₩46,050 | ₩45,762 | ₩45,943 | +0.40% | 7.7만 |
|---|
| 2026.08.12 | ₩45,802 | ₩45,802 | ₩45,507 | ₩45,628 | -0.38% | 8.2만 |
|---|
| 2026.08.11 | ₩45,802 | ₩45,855 | ₩45,400 | ₩45,520 | -0.61% | 10.7만 |
|---|
| 2026.08.10 | ₩45,641 | ₩45,921 | ₩45,641 | ₩45,762 | +0.26% | 9.8만 |
|---|
| 2026.08.07 | ₩45,534 | ₩45,708 | ₩45,449 | ₩45,641 | +0.24% | 11.3만 |
|---|
| 2026.08.06 | ₩45,319 | ₩45,507 | ₩45,159 | ₩45,239 | -0.18% | 20.5만 |
|---|
| 2026.08.05 | ₩45,909 | ₩45,989 | ₩45,293 | ₩45,346 | -1.23% | 12.1만 |
|---|
| 2026.08.04 | ₩44,770 | ₩45,520 | ₩44,770 | ₩45,360 | +1.32% | 8.4만 |
|---|
| 2026.08.03 | ₩43,591 | ₩44,462 | ₩43,591 | ₩44,422 | +1.91% | 11.8만 |
|---|
| 2026.07.31 | ₩43,336 | ₩43,510 | ₩42,787 | ₩43,403 | +0.15% | 8.1만 |
|---|
| 2026.07.30 | ₩42,425 | ₩43,001 | ₩42,378 | ₩43,001 | +1.36% | 8.7만 |
|---|
| 2026.07.29 | ₩42,385 | ₩42,847 | ₩41,937 | ₩42,023 | -0.85% | 10.9만 |
|---|
| 2026.07.28 | ₩42,331 | ₩42,727 | ₩42,050 | ₩42,566 | +0.55% | 6만 |
|---|
| 2026.07.27 | ₩42,961 | ₩43,028 | ₩42,318 | ₩42,519 | -1.03% | 7.4만 |
|---|
| 2026.07.24 | ₩42,680 | ₩42,921 | ₩42,425 | ₩42,532 | -0.35% | 5.7만 |
|---|
| 2026.07.23 | ₩42,827 | ₩43,015 | ₩42,438 | ₩42,626 | -0.47% | 9.1만 |
|---|
| 2026.07.22 | ₩43,524 | ₩43,691 | ₩43,429 | ₩43,537 | +0.03% | 3.7만 |
|---|
| 2026.07.21 | ₩43,604 | ₩43,738 | ₩43,537 | ₩43,724 | +0.27% | 6.4만 |
|---|
| 2026.07.20 | ₩43,832 | ₩43,864 | ₩43,451 | ₩43,451 | -0.87% | 11.3만 |
|---|
| 2026.07.17 | ₩43,175 | ₩43,698 | ₩42,988 | ₩43,443 | +0.62% | 25.6만 |
|---|
| 2026.07.16 | ₩44,448 | ₩44,502 | ₩43,886 | ₩44,140 | -0.69% | 7만 |
|---|
| 2026.07.15 | ₩44,596 | ₩44,690 | ₩44,324 | ₩44,663 | +0.15% | 6.8만 |
|---|
| 2026.07.14 | ₩43,966 | ₩44,422 | ₩43,966 | ₩44,355 | +0.88% | 21.1만 |
|---|
| 2026.07.13 | ₩44,180 | ₩44,288 | ₩43,859 | ₩43,886 | -0.67% | 7.4만 |
|---|
| 2026.07.10 | ₩44,355 | ₩44,448 | ₩43,993 | ₩44,408 | +0.12% | 8.6만 |
|---|
| 2026.07.09 | ₩43,658 | ₩44,355 | ₩43,658 | ₩44,247 | +1.35% | 9.2만 |
|---|
| 2026.07.08 | ₩43,537 | ₩43,835 | ₩43,330 | ₩43,792 | +0.58% | 8.7만 |
|---|
| 2026.07.07 | ₩44,060 | ₩44,075 | ₩43,604 | ₩43,805 | -0.58% | 8.2만 |
|---|
| 2026.07.06 | ₩43,792 | ₩44,140 | ₩43,711 | ₩44,059 | +0.61% | 35만 |
|---|
| 2026.07.02 | ₩43,671 | ₩43,993 | ₩43,289 | ₩43,497 | -0.40% | 8.6만 |
|---|
| 2026.07.01 | ₩43,457 | ₩43,886 | ₩43,430 | ₩43,564 | +0.25% | 13만 |
|---|
| 2026.06.30 | ₩43,149 | ₩43,584 | ₩43,082 | ₩43,510 | +0.84% | 15.9만 |
|---|
| 2026.06.29 | ₩42,881 | ₩43,228 | ₩42,693 | ₩43,055 | +0.41% | 8.9만 |
|---|
| 2026.06.26 | ₩41,688 | ₩42,505 | ₩41,688 | ₩42,211 | +1.25% | 6.9만 |
|---|
| 2026.06.25 | ₩42,653 | ₩42,680 | ₩41,929 | ₩41,969 | -1.60% | 10.7만 |
|---|
| 2026.06.24 | ₩42,599 | ₩42,974 | ₩42,331 | ₩42,452 | -0.35% | 16.4만 |
|---|
| 2026.06.23 | ₩42,492 | ₩42,854 | ₩42,452 | ₩42,452 | -0.09% | 43.6만 |
|---|
| 2026.06.22 | ₩43,658 | ₩43,738 | ₩43,028 | ₩43,082 | -1.32% | 10만 |
|---|
| 2026.06.18 | ₩43,390 | ₩43,829 | ₩43,309 | ₩43,778 | +0.90% | 7.5만 |
|---|
| 2026.06.17 | ₩43,859 | ₩43,859 | ₩43,075 | ₩43,189 | -1.53% | 6.8만 |
|---|
| 2026.06.16 | ₩43,993 | ₩44,060 | ₩43,695 | ₩43,738 | -0.58% | 5.2만 |
|---|
| 2026.06.15 | ₩43,604 | ₩44,167 | ₩43,015 | ₩44,087 | +1.11% | 10.9만 |
|---|
| 2026.06.12 | ₩42,907 | ₩43,131 | ₩42,606 | ₩42,840 | -0.16% | 6.2만 |
|---|
| 2026.06.11 | ₩42,184 | ₩43,028 | ₩42,002 | ₩42,948 | +1.81% | 12.2만 |
|---|
| 2026.06.10 | ₩42,814 | ₩42,948 | ₩42,130 | ₩42,157 | -1.53% | 6.3만 |
|---|
| 2026.06.09 | ₩43,577 | ₩43,886 | ₩42,090 | ₩43,055 | -1.20% | 8.6만 |
|---|
| 2026.06.08 | ₩43,711 | ₩43,765 | ₩43,309 | ₩43,430 | -0.64% | 6만 |
|---|
| 2026.06.05 | ₩44,381 | ₩44,381 | ₩43,155 | ₩43,229 | -2.60% | 6.8만 |
|---|
| 2026.06.04 | ₩44,301 | ₩44,891 | ₩44,268 | ₩44,716 | +0.94% | 8.1만 |
|---|
| 2026.06.03 | ₩45,159 | ₩45,159 | ₩44,676 | ₩44,730 | -0.95% | 8.3만 |
|---|
| 2026.06.02 | ₩45,440 | ₩45,480 | ₩45,252 | ₩45,266 | -0.38% | 5.3만 |
|---|
| 2026.06.01 | ₩45,252 | ₩45,719 | ₩45,145 | ₩45,574 | +0.71% | 8.9만 |
|---|
| 2026.05.29 | ₩45,051 | ₩45,232 | ₩44,944 | ₩45,206 | +0.34% | 6.6만 |
|---|
| 2026.05.28 | ₩44,314 | ₩44,958 | ₩44,274 | ₩44,958 | +1.45% | 31.9만 |
|---|
| 2026.05.27 | ₩44,207 | ₩44,234 | ₩44,033 | ₩44,180 | -0.06% | 10.4만 |
|---|
| 2026.05.26 | ₩44,087 | ₩44,341 | ₩44,020 | ₩44,207 | +0.27% | 12.9만 |
|---|
| 2026.05.22 | ₩43,993 | ₩44,087 | ₩43,792 | ₩43,819 | -0.40% | 7.5만 |
|---|
| 2026.05.21 | ₩43,564 | ₩43,939 | ₩43,417 | ₩43,752 | +0.43% | 7.4만 |
|---|
| 2026.05.20 | ₩43,283 | ₩43,752 | ₩43,175 | ₩43,738 | +1.05% | 19.8만 |
|---|
| 2026.05.19 | ₩43,390 | ₩43,457 | ₩43,041 | ₩43,162 | -0.53% | 13.2만 |
|---|
| 2026.05.18 | ₩43,551 | ₩43,691 | ₩43,202 | ₩43,577 | +0.06% | 6.1만 |
|---|
| 2026.05.15 | ₩43,577 | ₩43,939 | ₩43,376 | ₩43,564 | -0.03% | 18.9만 |
|---|
| 2026.05.14 | ₩43,765 | ₩44,194 | ₩43,765 | ₩44,180 | +0.95% | 9.1만 |
|---|
| 2026.05.13 | ₩43,269 | ₩43,752 | ₩43,013 | ₩43,644 | +0.87% | 7.3만 |
|---|
| 2026.05.12 | ₩43,189 | ₩43,330 | ₩42,881 | ₩43,323 | +0.31% | 10.7만 |
|---|
| 2026.05.11 | ₩43,229 | ₩43,537 | ₩43,229 | ₩43,363 | +0.31% | 8.5만 |
|---|
| 2026.05.08 | ₩43,296 | ₩43,524 | ₩43,296 | ₩43,524 | +0.53% | 22.5만 |
|---|
| 2026.05.07 | ₩43,443 | ₩43,631 | ₩43,175 | ₩43,309 | -0.31% | 8.1만 |
|---|
| 2026.05.06 | ₩42,881 | ₩43,296 | ₩42,800 | ₩43,296 | +0.97% | 6.5만 |
|---|
| 2026.05.05 | ₩42,747 | ₩42,787 | ₩42,519 | ₩42,599 | -0.34% | 8.4만 |
|---|
| 2026.05.04 | ₩42,438 | ₩42,639 | ₩42,130 | ₩42,425 | -0.03% | 9.8만 |
|---|
| 2026.05.01 | ₩42,532 | ₩42,653 | ₩42,358 | ₩42,358 | -0.41% | 8.1만 |
|---|
| 2026.04.30 | ₩42,063 | ₩42,217 | ₩41,527 | ₩42,144 | +0.19% | 11.2만 |
|---|
| 2026.04.29 | ₩41,809 | ₩41,896 | ₩41,594 | ₩41,876 | +0.16% | 8.8만 |
|---|
| 2026.04.28 | ₩41,876 | ₩42,117 | ₩41,768 | ₩41,983 | +0.26% | 9.9만 |
|---|
| 2026.04.27 | ₩42,144 | ₩42,452 | ₩42,117 | ₩42,425 | +0.67% | 12.1만 |
|---|
| 2026.04.24 | ₩41,849 | ₩42,371 | ₩41,755 | ₩42,355 | +1.21% | 11.5만 |
|---|
| 2026.04.23 | ₩42,023 | ₩42,157 | ₩41,360 | ₩41,768 | -0.61% | 10.1만 |
|---|
| 2026.04.22 | ₩41,809 | ₩42,251 | ₩41,755 | ₩42,251 | +1.06% | 8.8만 |
|---|
| 2026.04.21 | ₩41,755 | ₩41,913 | ₩41,427 | ₩41,447 | -0.74% | 6.3만 |
|---|
| 2026.04.20 | ₩41,835 | ₩41,849 | ₩41,407 | ₩41,742 | -0.22% | 11.5만 |
|---|
| 2026.04.17 | ₩41,581 | ₩41,969 | ₩41,420 | ₩41,876 | +0.71% | 21.8만 |
|---|
| 2026.04.16 | ₩41,393 | ₩41,447 | ₩41,112 | ₩41,322 | -0.17% | 4.8만 |
|---|
| 2026.04.15 | ₩40,804 | ₩41,326 | ₩40,777 | ₩41,326 | +1.28% | 7.8만 |
|---|
| 2026.04.14 | ₩40,241 | ₩40,629 | ₩40,214 | ₩40,629 | +0.97% | 11.2만 |
|---|
| 2026.04.13 | ₩39,075 | ₩39,892 | ₩39,075 | ₩39,892 | +2.09% | 10만 |
|---|
| 2026.04.10 | ₩39,263 | ₩39,437 | ₩39,129 | ₩39,263 | 0.00% | 14.2만 |
|---|
| 2026.04.09 | ₩38,820 | ₩39,242 | ₩38,680 | ₩39,222 | +1.04% | 14.9만 |
|---|
| 2026.04.08 | ₩39,182 | ₩39,236 | ₩38,794 | ₩38,941 | -0.62% | 13만 |
|---|
| 2026.04.07 | ₩37,628 | ₩37,909 | ₩37,159 | ₩37,896 | +0.71% | 37.5만 |
|---|
| 2026.04.06 | ₩37,641 | ₩37,802 | ₩37,521 | ₩37,775 | +0.36% | 26.3만 |
|---|
| 2026.04.02 | ₩36,918 | ₩37,655 | ₩36,797 | ₩37,547 | +1.71% | 12.2만 |
|---|
| 2026.04.01 | ₩37,641 | ₩37,856 | ₩37,467 | ₩37,574 | -0.18% | 19.6만 |
|---|
| 2026.03.31 | ₩36,301 | ₩37,266 | ₩36,301 | ₩37,156 | +2.36% | 12.8만 |
|---|
| 2026.03.30 | ₩36,301 | ₩36,328 | ₩35,671 | ₩35,859 | -1.22% | 11.2만 |
|---|
| 2026.03.27 | ₩36,435 | ₩36,556 | ₩35,953 | ₩36,006 | -1.18% | 11.6만 |
|---|
| 2026.03.26 | ₩37,387 | ₩37,574 | ₩36,837 | ₩36,891 | -1.33% | 12.4만 |
|---|
| 2026.03.25 | ₩38,057 | ₩38,057 | ₩37,668 | ₩37,722 | -0.88% | 10.5만 |
|---|
| 2026.03.24 | ₩37,641 | ₩37,748 | ₩37,413 | ₩37,440 | -0.53% | 17.2만 |
|---|
| 2026.03.23 | ₩37,909 | ₩38,271 | ₩37,809 | ₩37,963 | +0.14% | 23.9만 |
|---|
| 2026.03.20 | ₩37,789 | ₩37,802 | ₩37,078 | ₩37,320 | -1.24% | 9.4만 |
|---|
| 2026.03.19 | ₩37,829 | ₩38,177 | ₩37,775 | ₩38,043 | +0.57% | 11.6만 |
|---|
| 2026.03.18 | ₩38,700 | ₩38,747 | ₩38,244 | ₩38,244 | -1.18% | 8.6만 |
|---|
| 2026.03.17 | ₩38,928 | ₩39,008 | ₩38,666 | ₩38,753 | -0.45% | 11.4만 |
|---|
| 2026.03.16 | ₩38,633 | ₩38,954 | ₩38,593 | ₩38,727 | +0.24% | 11.2만 |
|---|
| 2026.03.13 | ₩38,874 | ₩38,995 | ₩38,217 | ₩38,298 | -1.48% | 8.9만 |
|---|
| 2026.03.12 | ₩39,075 | ₩39,115 | ₩38,633 | ₩38,633 | -1.13% | 11.3만 |
|---|
| 2026.03.11 | ₩39,638 | ₩39,691 | ₩39,196 | ₩39,397 | -0.61% | 14.4만 |
|---|
| 2026.03.10 | ₩39,651 | ₩39,812 | ₩39,330 | ₩39,477 | -0.44% | 5.7만 |
|---|
| 2026.03.09 | ₩38,646 | ₩39,571 | ₩38,559 | ₩39,557 | +2.36% | 5.9만 |
|---|
| 2026.03.06 | ₩39,048 | ₩39,370 | ₩38,928 | ₩39,088 | +0.10% | 16.9만 |
|---|
| 2026.03.05 | ₩39,437 | ₩39,665 | ₩39,075 | ₩39,557 | +0.31% | 15.9만 |
|---|
| 2026.03.04 | ₩39,129 | ₩39,665 | ₩39,115 | ₩39,544 | +1.06% | 40.6만 |
|---|
| 2026.03.03 | ₩38,606 | ₩39,169 | ₩38,278 | ₩39,001 | +1.02% | 10.2만 |
|---|
| 2026.03.02 | ₩38,526 | ₩39,410 | ₩38,499 | ₩39,316 | +2.05% | 16.5만 |
|---|
| 2026.02.27 | ₩39,021 | ₩39,276 | ₩39,008 | ₩39,249 | +0.58% | 10.8만 |
|---|
| 2026.02.26 | ₩39,718 | ₩39,718 | ₩39,062 | ₩39,450 | -0.67% | 9만 |
|---|
| 2026.02.25 | ₩39,665 | ₩39,933 | ₩39,651 | ₩39,866 | +0.51% | 6.2만 |
|---|
| 2026.02.24 | ₩38,673 | ₩39,383 | ₩38,673 | ₩39,330 | +1.70% | 8.4만 |
|---|
| 2026.02.23 | ₩39,370 | ₩39,464 | ₩38,780 | ₩38,954 | -1.06% | 14.9만 |
|---|
| 2026.02.20 | ₩39,276 | ₩39,836 | ₩39,276 | ₩39,531 | +0.65% | 9.6만 |
|---|
| 2026.02.19 | ₩39,249 | ₩39,477 | ₩39,209 | ₩39,340 | +0.23% | 21만 |
|---|
| 2026.02.18 | ₩39,263 | ₩39,718 | ₩39,236 | ₩39,502 | +0.61% | 12.9만 |
|---|
| 2026.02.17 | ₩39,129 | ₩39,397 | ₩38,727 | ₩39,222 | +0.24% | 9.8만 |
|---|
| 2026.02.13 | ₩39,356 | ₩39,490 | ₩39,055 | ₩39,209 | -0.37% | 7.7만 |
|---|
| 2026.02.12 | ₩40,026 | ₩40,080 | ₩39,115 | ₩39,209 | -2.04% | 8.3만 |
|---|
| 2026.02.11 | ₩40,402 | ₩40,402 | ₩39,796 | ₩40,008 | -0.98% | 7.1만 |
|---|
| 2026.02.10 | ₩40,348 | ₩40,509 | ₩40,107 | ₩40,134 | -0.53% | 6.4만 |
|---|
| 2026.02.09 | ₩39,598 | ₩40,293 | ₩39,598 | ₩40,107 | +1.29% | 8.6만 |
|---|
| 2026.02.06 | ₩39,102 | ₩39,765 | ₩38,995 | ₩39,651 | +1.41% | 17.7만 |
|---|
| 2026.02.05 | ₩39,115 | ₩39,356 | ₩38,660 | ₩38,767 | -0.89% | 20.5만 |
|---|
| 2026.02.04 | ₩39,973 | ₩40,013 | ₩39,180 | ₩39,598 | -0.94% | 52만 |
|---|
| 2026.02.03 | ₩40,897 | ₩40,964 | ₩39,718 | ₩40,120 | -1.90% | 14.6만 |
|---|
| 2026.02.02 | ₩40,817 | ₩41,192 | ₩40,817 | ₩41,031 | +0.53% | 18.1만 |
|---|
| 2026.01.30 | ₩41,206 | ₩41,247 | ₩40,797 | ₩40,951 | -0.62% | 6.1만 |
|---|
| 2026.01.29 | ₩41,366 | ₩41,407 | ₩40,495 | ₩41,206 | -0.39% | 8.9만 |
|---|
| 2026.01.28 | ₩41,809 | ₩41,876 | ₩41,500 | ₩41,661 | -0.35% | 9.7만 |
|---|
| 2026.01.27 | ₩41,581 | ₩41,876 | ₩41,574 | ₩41,728 | +0.35% | 11.6만 |
|---|
| 2026.01.26 | ₩41,206 | ₩41,529 | ₩41,206 | ₩41,366 | +0.39% | 20.6만 |
|---|
| 2026.01.23 | ₩40,844 | ₩41,273 | ₩40,844 | ₩41,085 | +0.59% | 13.3만 |
|---|
| 2026.01.22 | ₩40,978 | ₩41,045 | ₩40,798 | ₩40,938 | -0.10% | 16.5만 |
|---|
| 2026.01.21 | ₩40,388 | ₩40,889 | ₩40,181 | ₩40,637 | +0.62% | 24.6만 |
|---|
| 2026.01.20 | ₩40,683 | ₩40,871 | ₩40,294 | ₩40,361 | -0.79% | 14.3만 |
|---|
| 2026.01.16 | ₩41,541 | ₩41,594 | ₩41,306 | ₩41,433 | -0.26% | 11.1만 |
|---|
| 2026.01.15 | ₩41,795 | ₩41,835 | ₩41,407 | ₩41,474 | -0.77% | 11.7만 |
|---|
| 2026.01.14 | ₩41,795 | ₩41,795 | ₩41,163 | ₩41,447 | -0.83% | 7.1만 |
|---|
| 2026.01.13 | ₩42,050 | ₩42,237 | ₩41,876 | ₩42,063 | +0.03% | 25.2만 |
|---|
| 2026.01.12 | ₩42,036 | ₩42,304 | ₩41,945 | ₩42,103 | +0.16% | 7.6만 |
|---|
| 2026.01.09 | ₩41,795 | ₩42,130 | ₩41,667 | ₩42,043 | +0.59% | 12.8만 |
|---|
| 2026.01.08 | ₩42,157 | ₩42,157 | ₩41,594 | ₩41,764 | -0.93% | 11.3만 |
|---|
| 2026.01.07 | ₩42,090 | ₩42,418 | ₩42,090 | ₩42,133 | +0.10% | 4.4만 |
|---|
| 2026.01.06 | ₩41,902 | ₩42,090 | ₩41,768 | ₩42,023 | +0.29% | 11.6만 |
|---|
| 2026.01.05 | ₩41,822 | ₩41,983 | ₩41,748 | ₩41,849 | +0.06% | 9.5만 |
|---|
| 2026.01.02 | ₩41,916 | ₩42,090 | ₩41,378 | ₩41,554 | -0.86% | 8.4만 |
|---|
| 2025.12.31 | ₩42,023 | ₩42,023 | ₩41,661 | ₩41,680 | -0.82% | 9.2만 |
|---|
| 2025.12.30 | ₩41,996 | ₩42,110 | ₩41,969 | ₩41,983 | -0.03% | 6만 |
|---|
| 2025.12.29 | ₩41,956 | ₩42,170 | ₩41,936 | ₩42,077 | +0.29% | 16만 |
|---|
| 2025.12.26 | ₩42,318 | ₩42,339 | ₩42,205 | ₩42,264 | -0.13% | 10.4만 |
|---|
| 2025.12.24 | ₩42,197 | ₩42,264 | ₩42,090 | ₩42,251 | +0.13% | 2.4만 |
|---|
| 2025.12.23 | ₩41,889 | ₩42,170 | ₩41,849 | ₩42,157 | +0.64% | 5.7만 |
|---|
| 2025.12.22 | ₩41,889 | ₩41,916 | ₩41,807 | ₩41,902 | +0.03% | 7.3만 |
|---|
| 2025.12.19 | ₩41,420 | ₩41,648 | ₩41,353 | ₩41,596 | +0.42% | 6.2만 |
|---|
| 2025.12.18 | ₩41,098 | ₩41,366 | ₩40,991 | ₩41,139 | +0.10% | 6.9만 |
|---|
| 2025.12.17 | ₩41,353 | ₩41,380 | ₩40,549 | ₩40,616 | -1.78% | 5.9만 |
|---|
| 2025.12.16 | ₩41,085 | ₩41,366 | ₩40,967 | ₩41,293 | +0.51% | 7만 |
|---|
| 2025.12.15 | ₩41,675 | ₩41,675 | ₩41,125 | ₩41,125 | -1.32% | 27.6만 |
|---|
| 2025.12.12 | ₩42,077 | ₩42,077 | ₩41,350 | ₩41,459 | -1.47% | 10.5만 |
|---|
| 2025.12.11 | ₩42,197 | ₩42,278 | ₩41,676 | ₩42,278 | +0.19% | 9.2만 |
|---|
| 2025.12.10 | ₩42,117 | ₩42,358 | ₩41,935 | ₩42,244 | +0.30% | 7.8만 |
|---|
| 2025.12.09 | ₩42,197 | ₩42,318 | ₩42,103 | ₩42,251 | +0.13% | 14.5만 |
|---|
| 2025.12.08 | ₩42,412 | ₩42,412 | ₩42,077 | ₩42,251 | -0.38% | 13.4만 |
|---|
| 2025.12.05 | ₩42,371 | ₩42,519 | ₩42,170 | ₩42,291 | -0.19% | 36.5만 |
|---|
| 2025.12.04 | ₩42,278 | ₩42,278 | ₩42,028 | ₩42,264 | -0.03% | 10.1만 |
|---|
| 2025.12.03 | ₩42,023 | ₩42,318 | ₩41,943 | ₩42,237 | +0.51% | 9.8만 |
|---|
| 2025.12.02 | ₩42,345 | ₩42,469 | ₩42,137 | ₩42,278 | -0.16% | 9.2만 |
|---|
| 2025.12.01 | ₩41,782 | ₩42,130 | ₩41,782 | ₩41,956 | +0.42% | 5.7만 |
|---|
| 2025.11.28 | ₩42,050 | ₩42,157 | ₩42,023 | ₩42,126 | +0.18% | 2.6만 |
|---|
| 2025.11.26 | ₩41,889 | ₩42,077 | ₩41,752 | ₩41,969 | +0.19% | 9.5만 |
|---|
| 2025.11.25 | ₩41,098 | ₩41,634 | ₩40,840 | ₩41,621 | +1.27% | 8.8만 |
|---|
| 2025.11.24 | ₩40,844 | ₩41,329 | ₩40,737 | ₩41,299 | +1.12% | 5.2만 |
|---|
| 2025.11.21 | ₩40,388 | ₩40,706 | ₩39,732 | ₩40,308 | -0.20% | 8.4만 |
|---|
| 2025.11.20 | ₩41,956 | ₩42,023 | ₩40,201 | ₩40,268 | -4.02% | 7.8만 |
|---|
| 2025.11.19 | ₩40,804 | ₩41,387 | ₩40,777 | ₩41,085 | +0.69% | 10.4만 |
|---|
| 2025.11.18 | ₩41,005 | ₩41,176 | ₩40,507 | ₩40,817 | -0.46% | 17만 |
|---|
| 2025.11.17 | ₩41,460 | ₩41,755 | ₩41,029 | ₩41,313 | -0.36% | 8.9만 |
|---|
| 2025.11.14 | ₩40,911 | ₩41,994 | ₩40,911 | ₩41,701 | +1.93% | 10.7만 |
|---|
| 2025.11.13 | ₩42,385 | ₩42,385 | ₩41,567 | ₩41,728 | -1.55% | 11.2만 |
|---|
| 2025.11.12 | ₩42,854 | ₩42,854 | ₩42,429 | ₩42,626 | -0.53% | 6만 |
|---|
| 2025.11.11 | ₩42,639 | ₩42,775 | ₩42,438 | ₩42,712 | +0.17% | 5.5만 |
|---|
| 2025.11.10 | ₩42,546 | ₩42,881 | ₩42,412 | ₩42,814 | +0.63% | 3.9만 |
|---|
| 2025.11.07 | ₩41,661 | ₩41,902 | ₩41,072 | ₩41,902 | +0.58% | 9.9만 |
|---|
| 2025.11.06 | ₩42,593 | ₩42,639 | ₩41,929 | ₩42,023 | -1.34% | 11.7만 |
|---|
| 2025.11.05 | ₩42,465 | ₩43,015 | ₩42,425 | ₩42,733 | +0.63% | 41.7만 |
|---|
| 2025.11.04 | ₩42,787 | ₩43,133 | ₩42,613 | ₩42,653 | -0.31% | 5.1만 |
|---|
| 2025.11.03 | ₩43,725 | ₩43,725 | ₩43,336 | ₩43,430 | -0.67% | 20.5만 |
|---|
| 2025.10.31 | ₩43,551 | ₩43,618 | ₩43,104 | ₩43,350 | -0.46% | 12.5만 |
|---|
| 2025.10.30 | ₩43,256 | ₩43,443 | ₩43,001 | ₩43,041 | -0.50% | 10.6만 |
|---|
| 2025.10.29 | ₩43,832 | ₩43,872 | ₩43,510 | ₩43,765 | -0.15% | 5.6만 |
|---|
| 2025.10.28 | ₩43,430 | ₩43,752 | ₩43,323 | ₩43,618 | +0.43% | 10.8만 |
|---|
| 2025.10.27 | ₩43,015 | ₩43,283 | ₩42,976 | ₩43,250 | +0.55% | 12.3만 |
|---|
| 2025.10.24 | ₩42,438 | ₩42,680 | ₩42,438 | ₩42,559 | +0.28% | 5.4만 |
|---|
| 2025.10.23 | ₩41,742 | ₩42,224 | ₩41,742 | ₩42,170 | +1.03% | 4.1만 |
|---|
| 2025.10.22 | ₩41,996 | ₩42,077 | ₩41,348 | ₩41,795 | -0.48% | 22만 |
|---|
| 2025.10.21 | ₩42,090 | ₩42,211 | ₩42,010 | ₩42,117 | +0.06% | 6만 |
|---|
| 2025.10.20 | ₩41,849 | ₩42,170 | ₩41,849 | ₩42,090 | +0.58% | 6.7만 |
|---|
| 2025.10.17 | ₩41,313 | ₩41,661 | ₩41,219 | ₩41,353 | +0.10% | 3.7만 |
|---|
| 2025.10.16 | ₩41,849 | ₩41,960 | ₩41,179 | ₩41,474 | -0.90% | 4.7만 |
|---|
| 2025.10.15 | ₩41,795 | ₩41,980 | ₩41,313 | ₩41,648 | -0.35% | 6.5만 |
|---|
| 2025.10.14 | ₩41,045 | ₩41,713 | ₩41,005 | ₩41,407 | +0.88% | 9.7만 |
|---|
| 2025.10.13 | ₩41,661 | ₩41,931 | ₩41,581 | ₩41,876 | +0.51% | 6.3만 |
|---|
| 2025.10.10 | ₩42,519 | ₩42,599 | ₩41,005 | ₩41,005 | -3.56% | 17.7만 |
|---|