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 | ₩46,849 | ₩47,103 | ₩46,756 | ₩47,090 | +0.51% | 20.9만 |
| 2026.10.08 | ₩47,063 | ₩47,063 | ₩46,355 | ₩46,569 | -1.05% | 36.9만 |
| 2026.10.07 | ₩46,943 | ₩47,083 | ₩46,762 | ₩47,070 | +0.27% | 7만 |
| 2026.10.06 | ₩47,130 | ₩47,357 | ₩47,063 | ₩47,170 | +0.09% | 9.3만 |
| 2026.10.05 | ₩46,435 | ₩46,859 | ₩46,355 | ₩46,756 | +0.69% | 12.1만 |
| 2026.10.02 | ₩46,288 | ₩46,535 | ₩46,221 | ₩46,302 | +0.03% | 11.9만 |
| 2026.10.01 | ₩46,008 | ₩46,008 | ₩45,620 | ₩45,781 | -0.49% | 6만 |
| 2026.09.30 | ₩46,155 | ₩46,248 | ₩45,821 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,834 |
| -0.69% |
| 12.3만 |
| 2026.09.29 | ₩46,034 | ₩46,034 | ₩45,714 | ₩45,847 | -0.41% | 6.5만 |
|---|
| 2026.09.28 | ₩45,941 | ₩46,128 | ₩45,660 | ₩45,861 | -0.17% | 7.4만 |
|---|
| 2026.09.25 | ₩46,288 | ₩46,288 | ₩45,928 | ₩46,181 | -0.23% | 6.8만 |
|---|
| 2026.09.24 | ₩45,540 | ₩46,021 | ₩45,540 | ₩46,008 | +1.03% | 11.1만 |
|---|
| 2026.09.23 | ₩46,221 | ₩46,221 | ₩45,714 | ₩45,834 | -0.84% | 5.1만 |
|---|
| 2026.09.22 | ₩46,201 | ₩46,328 | ₩46,155 | ₩46,221 | +0.04% | 6.2만 |
|---|
| 2026.09.21 | ₩45,326 | ₩46,167 | ₩45,326 | ₩46,128 | +1.77% | 10.1만 |
|---|
| 2026.09.18 | ₩44,832 | ₩45,086 | ₩44,792 | ₩45,086 | +0.57% | 9.3만 |
|---|
| 2026.09.17 | ₩44,752 | ₩44,950 | ₩44,739 | ₩44,912 | +0.36% | 5.7만 |
|---|
| 2026.09.16 | ₩44,418 | ₩44,632 | ₩44,007 | ₩44,178 | -0.54% | 15.4만 |
|---|
| 2026.09.15 | ₩44,445 | ₩44,471 | ₩44,135 | ₩44,204 | -0.54% | 9.3만 |
|---|
| 2026.09.14 | ₩44,178 | ₩44,705 | ₩44,151 | ₩44,512 | +0.76% | 6.7만 |
|---|
| 2026.09.11 | ₩44,618 | ₩44,765 | ₩44,598 | ₩44,632 | +0.03% | 6.8만 |
|---|
| 2026.09.10 | ₩44,124 | ₩44,378 | ₩44,124 | ₩44,284 | +0.36% | 9.7만 |
|---|
| 2026.09.09 | ₩44,525 | ₩44,592 | ₩44,405 | ₩44,485 | -0.09% | 9.7만 |
|---|
| 2026.09.08 | ₩44,926 | ₩44,926 | ₩44,618 | ₩44,685 | -0.54% | 13.5만 |
|---|
| 2026.09.04 | ₩45,246 | ₩45,286 | ₩44,839 | ₩44,926 | -0.71% | 7.9만 |
|---|
| 2026.09.03 | ₩44,859 | ₩45,260 | ₩44,819 | ₩45,166 | +0.68% | 5.6만 |
|---|
| 2026.09.02 | ₩44,324 | ₩44,592 | ₩44,290 | ₩44,445 | +0.27% | 7.9만 |
|---|
| 2026.09.01 | ₩44,498 | ₩44,645 | ₩44,258 | ₩44,418 | -0.18% | 5.4만 |
|---|
| 2026.08.31 | ₩44,926 | ₩45,033 | ₩44,752 | ₩45,033 | +0.24% | 6.8만 |
|---|
| 2026.08.28 | ₩45,193 | ₩45,493 | ₩45,004 | ₩45,033 | -0.35% | 10만 |
|---|
| 2026.08.27 | ₩45,006 | ₩45,297 | ₩44,872 | ₩45,273 | +0.59% | 11.5만 |
|---|
| 2026.08.26 | ₩44,525 | ₩44,618 | ₩44,327 | ₩44,471 | -0.12% | 18.2만 |
|---|
| 2026.08.25 | ₩44,672 | ₩44,699 | ₩44,418 | ₩44,658 | -0.03% | 19.6만 |
|---|
| 2026.08.24 | ₩44,405 | ₩44,497 | ₩44,231 | ₩44,391 | -0.03% | 11.9만 |
|---|
| 2026.08.21 | ₩44,538 | ₩44,759 | ₩44,405 | ₩44,739 | +0.45% | 11.3만 |
|---|
| 2026.08.20 | ₩44,632 | ₩44,699 | ₩44,331 | ₩44,525 | -0.24% | 5.5만 |
|---|
| 2026.08.19 | ₩44,979 | ₩44,999 | ₩44,692 | ₩44,832 | -0.33% | 6.5만 |
|---|
| 2026.08.18 | ₩44,765 | ₩45,019 | ₩44,765 | ₩44,872 | +0.24% | 9.8만 |
|---|
| 2026.08.17 | ₩45,594 | ₩45,594 | ₩45,340 | ₩45,353 | -0.53% | 8.2만 |
|---|
| 2026.08.14 | ₩45,794 | ₩45,794 | ₩45,507 | ₩45,580 | -0.47% | 6.3만 |
|---|
| 2026.08.13 | ₩45,620 | ₩45,908 | ₩45,620 | ₩45,801 | +0.40% | 7.7만 |
|---|
| 2026.08.12 | ₩45,660 | ₩45,660 | ₩45,366 | ₩45,487 | -0.38% | 8.2만 |
|---|
| 2026.08.11 | ₩45,660 | ₩45,714 | ₩45,260 | ₩45,380 | -0.61% | 10.7만 |
|---|
| 2026.08.10 | ₩45,500 | ₩45,779 | ₩45,500 | ₩45,620 | +0.26% | 9.8만 |
|---|
| 2026.08.07 | ₩45,393 | ₩45,567 | ₩45,309 | ₩45,500 | +0.24% | 11.3만 |
|---|
| 2026.08.06 | ₩45,179 | ₩45,366 | ₩45,019 | ₩45,099 | -0.18% | 20.5만 |
|---|
| 2026.08.05 | ₩45,767 | ₩45,847 | ₩45,153 | ₩45,206 | -1.23% | 12.1만 |
|---|
| 2026.08.04 | ₩44,632 | ₩45,380 | ₩44,632 | ₩45,220 | +1.32% | 8.4만 |
|---|
| 2026.08.03 | ₩43,456 | ₩44,324 | ₩43,456 | ₩44,284 | +1.91% | 11.8만 |
|---|
| 2026.07.31 | ₩43,202 | ₩43,376 | ₩42,655 | ₩43,269 | +0.15% | 8.1만 |
|---|
| 2026.07.30 | ₩42,294 | ₩42,868 | ₩42,247 | ₩42,868 | +1.36% | 8.7만 |
|---|
| 2026.07.29 | ₩42,254 | ₩42,715 | ₩41,808 | ₩41,893 | -0.85% | 10.9만 |
|---|
| 2026.07.28 | ₩42,200 | ₩42,595 | ₩41,920 | ₩42,434 | +0.55% | 6만 |
|---|
| 2026.07.27 | ₩42,828 | ₩42,895 | ₩42,187 | ₩42,387 | -1.03% | 7.4만 |
|---|
| 2026.07.24 | ₩42,548 | ₩42,788 | ₩42,294 | ₩42,401 | -0.35% | 5.7만 |
|---|
| 2026.07.23 | ₩42,695 | ₩42,882 | ₩42,307 | ₩42,494 | -0.47% | 9.1만 |
|---|
| 2026.07.22 | ₩43,389 | ₩43,556 | ₩43,295 | ₩43,403 | +0.03% | 3.7만 |
|---|
| 2026.07.21 | ₩43,470 | ₩43,603 | ₩43,403 | ₩43,588 | +0.27% | 6.4만 |
|---|
| 2026.07.20 | ₩43,697 | ₩43,729 | ₩43,317 | ₩43,317 | -0.87% | 11.3만 |
|---|
| 2026.07.17 | ₩43,042 | ₩43,563 | ₩42,855 | ₩43,309 | +0.62% | 25.6만 |
|---|
| 2026.07.16 | ₩44,311 | ₩44,365 | ₩43,750 | ₩44,004 | -0.69% | 7만 |
|---|
| 2026.07.15 | ₩44,458 | ₩44,552 | ₩44,187 | ₩44,525 | +0.15% | 6.8만 |
|---|
| 2026.07.14 | ₩43,830 | ₩44,284 | ₩43,830 | ₩44,218 | +0.88% | 21.1만 |
|---|
| 2026.07.13 | ₩44,044 | ₩44,151 | ₩43,723 | ₩43,750 | -0.67% | 7.4만 |
|---|
| 2026.07.10 | ₩44,218 | ₩44,311 | ₩43,857 | ₩44,271 | +0.12% | 8.6만 |
|---|
| 2026.07.09 | ₩43,523 | ₩44,218 | ₩43,523 | ₩44,111 | +1.35% | 9.2만 |
|---|
| 2026.07.08 | ₩43,403 | ₩43,699 | ₩43,196 | ₩43,657 | +0.58% | 8.7만 |
|---|
| 2026.07.07 | ₩43,924 | ₩43,938 | ₩43,470 | ₩43,670 | -0.58% | 8.2만 |
|---|
| 2026.07.06 | ₩43,657 | ₩44,004 | ₩43,576 | ₩43,922 | +0.61% | 35만 |
|---|
| 2026.07.02 | ₩43,536 | ₩43,857 | ₩43,156 | ₩43,363 | -0.40% | 8.6만 |
|---|
| 2026.07.01 | ₩43,323 | ₩43,750 | ₩43,296 | ₩43,429 | +0.25% | 13만 |
|---|
| 2026.06.30 | ₩43,015 | ₩43,449 | ₩42,949 | ₩43,376 | +0.84% | 15.9만 |
|---|
| 2026.06.29 | ₩42,748 | ₩43,094 | ₩42,561 | ₩42,922 | +0.41% | 8.9만 |
|---|
| 2026.06.26 | ₩41,559 | ₩42,374 | ₩41,559 | ₩42,080 | +1.25% | 6.9만 |
|---|
| 2026.06.25 | ₩42,521 | ₩42,548 | ₩41,800 | ₩41,840 | -1.60% | 10.7만 |
|---|
| 2026.06.24 | ₩42,468 | ₩42,842 | ₩42,200 | ₩42,321 | -0.35% | 16.4만 |
|---|
| 2026.06.23 | ₩42,361 | ₩42,721 | ₩42,321 | ₩42,321 | -0.09% | 43.6만 |
|---|
| 2026.06.22 | ₩43,523 | ₩43,603 | ₩42,895 | ₩42,949 | -1.32% | 10만 |
|---|
| 2026.06.18 | ₩43,256 | ₩43,694 | ₩43,176 | ₩43,643 | +0.90% | 7.5만 |
|---|
| 2026.06.17 | ₩43,723 | ₩43,723 | ₩42,942 | ₩43,055 | -1.53% | 6.8만 |
|---|
| 2026.06.16 | ₩43,857 | ₩43,924 | ₩43,560 | ₩43,603 | -0.58% | 5.2만 |
|---|
| 2026.06.15 | ₩43,470 | ₩44,031 | ₩42,882 | ₩43,950 | +1.11% | 10.9만 |
|---|
| 2026.06.12 | ₩42,775 | ₩42,998 | ₩42,474 | ₩42,708 | -0.16% | 6.2만 |
|---|
| 2026.06.11 | ₩42,054 | ₩42,895 | ₩41,872 | ₩42,815 | +1.81% | 12.2만 |
|---|
| 2026.06.10 | ₩42,681 | ₩42,815 | ₩42,000 | ₩42,027 | -1.53% | 6.3만 |
|---|
| 2026.06.09 | ₩43,443 | ₩43,750 | ₩41,960 | ₩42,922 | -1.20% | 8.6만 |
|---|
| 2026.06.08 | ₩43,576 | ₩43,630 | ₩43,176 | ₩43,296 | -0.64% | 6만 |
|---|
| 2026.06.05 | ₩44,244 | ₩44,244 | ₩43,022 | ₩43,095 | -2.60% | 6.8만 |
|---|
| 2026.06.04 | ₩44,164 | ₩44,752 | ₩44,131 | ₩44,578 | +0.94% | 8.1만 |
|---|
| 2026.06.03 | ₩45,019 | ₩45,019 | ₩44,538 | ₩44,592 | -0.95% | 8.3만 |
|---|
| 2026.06.02 | ₩45,300 | ₩45,340 | ₩45,113 | ₩45,126 | -0.38% | 5.3만 |
|---|
| 2026.06.01 | ₩45,113 | ₩45,578 | ₩45,006 | ₩45,433 | +0.71% | 8.9만 |
|---|
| 2026.05.29 | ₩44,912 | ₩45,093 | ₩44,805 | ₩45,066 | +0.34% | 6.6만 |
|---|
| 2026.05.28 | ₩44,178 | ₩44,819 | ₩44,137 | ₩44,819 | +1.45% | 31.9만 |
|---|
| 2026.05.27 | ₩44,071 | ₩44,097 | ₩43,897 | ₩44,044 | -0.06% | 10.4만 |
|---|
| 2026.05.26 | ₩43,950 | ₩44,204 | ₩43,884 | ₩44,071 | +0.27% | 12.9만 |
|---|
| 2026.05.22 | ₩43,857 | ₩43,950 | ₩43,657 | ₩43,683 | -0.40% | 7.5만 |
|---|
| 2026.05.21 | ₩43,429 | ₩43,804 | ₩43,283 | ₩43,616 | +0.43% | 7.4만 |
|---|
| 2026.05.20 | ₩43,149 | ₩43,616 | ₩43,042 | ₩43,603 | +1.05% | 19.8만 |
|---|
| 2026.05.19 | ₩43,256 | ₩43,323 | ₩42,908 | ₩43,029 | -0.53% | 13.2만 |
|---|
| 2026.05.18 | ₩43,416 | ₩43,556 | ₩43,069 | ₩43,443 | +0.06% | 6.1만 |
|---|
| 2026.05.15 | ₩43,443 | ₩43,804 | ₩43,242 | ₩43,429 | -0.03% | 18.9만 |
|---|
| 2026.05.14 | ₩43,630 | ₩44,057 | ₩43,630 | ₩44,044 | +0.95% | 9.1만 |
|---|
| 2026.05.13 | ₩43,136 | ₩43,616 | ₩42,880 | ₩43,510 | +0.87% | 7.3만 |
|---|
| 2026.05.12 | ₩43,055 | ₩43,196 | ₩42,748 | ₩43,189 | +0.31% | 10.7만 |
|---|
| 2026.05.11 | ₩43,095 | ₩43,403 | ₩43,095 | ₩43,229 | +0.31% | 8.5만 |
|---|
| 2026.05.08 | ₩43,162 | ₩43,389 | ₩43,162 | ₩43,389 | +0.53% | 22.5만 |
|---|
| 2026.05.07 | ₩43,309 | ₩43,496 | ₩43,042 | ₩43,176 | -0.31% | 8.1만 |
|---|
| 2026.05.06 | ₩42,748 | ₩43,162 | ₩42,668 | ₩43,162 | +0.97% | 6.5만 |
|---|
| 2026.05.05 | ₩42,615 | ₩42,655 | ₩42,387 | ₩42,468 | -0.34% | 8.4만 |
|---|
| 2026.05.04 | ₩42,307 | ₩42,508 | ₩42,000 | ₩42,294 | -0.03% | 9.8만 |
|---|
| 2026.05.01 | ₩42,401 | ₩42,521 | ₩42,227 | ₩42,227 | -0.41% | 8.1만 |
|---|
| 2026.04.30 | ₩41,933 | ₩42,087 | ₩41,399 | ₩42,013 | +0.19% | 11.2만 |
|---|
| 2026.04.29 | ₩41,679 | ₩41,766 | ₩41,466 | ₩41,746 | +0.16% | 8.8만 |
|---|
| 2026.04.28 | ₩41,746 | ₩41,987 | ₩41,639 | ₩41,853 | +0.26% | 9.9만 |
|---|
| 2026.04.27 | ₩42,013 | ₩42,321 | ₩41,987 | ₩42,294 | +0.67% | 12.1만 |
|---|
| 2026.04.24 | ₩41,720 | ₩42,241 | ₩41,626 | ₩42,224 | +1.21% | 11.5만 |
|---|
| 2026.04.23 | ₩41,893 | ₩42,027 | ₩41,232 | ₩41,639 | -0.61% | 10.1만 |
|---|
| 2026.04.22 | ₩41,679 | ₩42,120 | ₩41,626 | ₩42,120 | +1.06% | 8.8만 |
|---|
| 2026.04.21 | ₩41,626 | ₩41,784 | ₩41,299 | ₩41,319 | -0.74% | 6.3만 |
|---|
| 2026.04.20 | ₩41,706 | ₩41,720 | ₩41,279 | ₩41,613 | -0.22% | 11.5만 |
|---|
| 2026.04.17 | ₩41,452 | ₩41,840 | ₩41,292 | ₩41,746 | +0.71% | 21.8만 |
|---|
| 2026.04.16 | ₩41,265 | ₩41,319 | ₩40,985 | ₩41,195 | -0.17% | 4.8만 |
|---|
| 2026.04.15 | ₩40,678 | ₩41,199 | ₩40,651 | ₩41,199 | +1.28% | 7.8만 |
|---|
| 2026.04.14 | ₩40,116 | ₩40,504 | ₩40,090 | ₩40,504 | +0.97% | 11.2만 |
|---|
| 2026.04.13 | ₩38,954 | ₩39,769 | ₩38,954 | ₩39,769 | +2.09% | 10만 |
|---|
| 2026.04.10 | ₩39,141 | ₩39,315 | ₩39,008 | ₩39,141 | 0.00% | 14.2만 |
|---|
| 2026.04.09 | ₩38,700 | ₩39,121 | ₩38,560 | ₩39,101 | +1.04% | 14.9만 |
|---|
| 2026.04.08 | ₩39,061 | ₩39,115 | ₩38,674 | ₩38,821 | -0.62% | 13만 |
|---|
| 2026.04.07 | ₩37,512 | ₩37,792 | ₩37,044 | ₩37,779 | +0.71% | 37.5만 |
|---|
| 2026.04.06 | ₩37,525 | ₩37,685 | ₩37,405 | ₩37,658 | +0.36% | 26.3만 |
|---|
| 2026.04.02 | ₩36,803 | ₩37,538 | ₩36,683 | ₩37,431 | +1.71% | 12.2만 |
|---|
| 2026.04.01 | ₩37,525 | ₩37,739 | ₩37,351 | ₩37,458 | -0.18% | 19.6만 |
|---|
| 2026.03.31 | ₩36,189 | ₩37,151 | ₩36,189 | ₩37,041 | +2.36% | 12.8만 |
|---|
| 2026.03.30 | ₩36,189 | ₩36,216 | ₩35,561 | ₩35,748 | -1.22% | 11.2만 |
|---|
| 2026.03.27 | ₩36,323 | ₩36,443 | ₩35,842 | ₩35,895 | -1.18% | 11.6만 |
|---|
| 2026.03.26 | ₩37,271 | ₩37,458 | ₩36,723 | ₩36,777 | -1.33% | 12.4만 |
|---|
| 2026.03.25 | ₩37,939 | ₩37,939 | ₩37,552 | ₩37,605 | -0.88% | 10.5만 |
|---|
| 2026.03.24 | ₩37,525 | ₩37,632 | ₩37,298 | ₩37,324 | -0.53% | 17.2만 |
|---|
| 2026.03.23 | ₩37,792 | ₩38,153 | ₩37,692 | ₩37,845 | +0.14% | 23.9만 |
|---|
| 2026.03.20 | ₩37,672 | ₩37,685 | ₩36,964 | ₩37,204 | -1.24% | 9.4만 |
|---|
| 2026.03.19 | ₩37,712 | ₩38,059 | ₩37,658 | ₩37,926 | +0.57% | 11.6만 |
|---|
| 2026.03.18 | ₩38,580 | ₩38,627 | ₩38,126 | ₩38,126 | -1.18% | 8.6만 |
|---|
| 2026.03.17 | ₩38,807 | ₩38,887 | ₩38,547 | ₩38,634 | -0.45% | 11.4만 |
|---|
| 2026.03.16 | ₩38,513 | ₩38,834 | ₩38,473 | ₩38,607 | +0.24% | 11.2만 |
|---|
| 2026.03.13 | ₩38,754 | ₩38,874 | ₩38,099 | ₩38,179 | -1.48% | 8.9만 |
|---|
| 2026.03.12 | ₩38,954 | ₩38,994 | ₩38,513 | ₩38,513 | -1.13% | 11.3만 |
|---|
| 2026.03.11 | ₩39,515 | ₩39,569 | ₩39,074 | ₩39,275 | -0.61% | 14.4만 |
|---|
| 2026.03.10 | ₩39,529 | ₩39,689 | ₩39,208 | ₩39,355 | -0.44% | 5.7만 |
|---|
| 2026.03.09 | ₩38,527 | ₩39,449 | ₩38,440 | ₩39,435 | +2.36% | 5.9만 |
|---|
| 2026.03.06 | ₩38,928 | ₩39,248 | ₩38,807 | ₩38,968 | +0.10% | 16.9만 |
|---|
| 2026.03.05 | ₩39,315 | ₩39,542 | ₩38,954 | ₩39,435 | +0.31% | 15.9만 |
|---|
| 2026.03.04 | ₩39,008 | ₩39,542 | ₩38,994 | ₩39,422 | +1.06% | 40.6만 |
|---|
| 2026.03.03 | ₩38,487 | ₩39,048 | ₩38,159 | ₩38,881 | +1.02% | 10.2만 |
|---|
| 2026.03.02 | ₩38,407 | ₩39,288 | ₩38,380 | ₩39,195 | +2.05% | 16.5만 |
|---|
| 2026.02.27 | ₩38,901 | ₩39,155 | ₩38,887 | ₩39,128 | +0.58% | 10.8만 |
|---|
| 2026.02.26 | ₩39,595 | ₩39,595 | ₩38,941 | ₩39,328 | -0.67% | 9만 |
|---|
| 2026.02.25 | ₩39,542 | ₩39,809 | ₩39,529 | ₩39,742 | +0.51% | 6.2만 |
|---|
| 2026.02.24 | ₩38,553 | ₩39,262 | ₩38,553 | ₩39,208 | +1.70% | 8.4만 |
|---|
| 2026.02.23 | ₩39,248 | ₩39,342 | ₩38,660 | ₩38,834 | -1.06% | 14.9만 |
|---|
| 2026.02.20 | ₩39,155 | ₩39,713 | ₩39,155 | ₩39,408 | +0.65% | 9.6만 |
|---|
| 2026.02.19 | ₩39,128 | ₩39,355 | ₩39,088 | ₩39,219 | +0.23% | 21만 |
|---|
| 2026.02.18 | ₩39,141 | ₩39,595 | ₩39,115 | ₩39,380 | +0.61% | 12.9만 |
|---|
| 2026.02.17 | ₩39,008 | ₩39,275 | ₩38,607 | ₩39,101 | +0.24% | 9.8만 |
|---|
| 2026.02.13 | ₩39,235 | ₩39,368 | ₩38,934 | ₩39,088 | -0.37% | 7.7만 |
|---|
| 2026.02.12 | ₩39,903 | ₩39,956 | ₩38,994 | ₩39,088 | -2.04% | 8.3만 |
|---|
| 2026.02.11 | ₩40,277 | ₩40,277 | ₩39,673 | ₩39,884 | -0.98% | 7.1만 |
|---|
| 2026.02.10 | ₩40,223 | ₩40,384 | ₩39,983 | ₩40,010 | -0.53% | 6.4만 |
|---|
| 2026.02.09 | ₩39,475 | ₩40,169 | ₩39,475 | ₩39,983 | +1.29% | 8.6만 |
|---|
| 2026.02.06 | ₩38,981 | ₩39,642 | ₩38,874 | ₩39,529 | +1.41% | 17.7만 |
|---|
| 2026.02.05 | ₩38,994 | ₩39,235 | ₩38,540 | ₩38,647 | -0.89% | 20.5만 |
|---|
| 2026.02.04 | ₩39,849 | ₩39,889 | ₩39,058 | ₩39,475 | -0.94% | 52만 |
|---|
| 2026.02.03 | ₩40,771 | ₩40,838 | ₩39,595 | ₩39,996 | -1.90% | 14.6만 |
|---|
| 2026.02.02 | ₩40,691 | ₩41,065 | ₩40,691 | ₩40,905 | +0.53% | 18.1만 |
|---|
| 2026.01.30 | ₩41,078 | ₩41,120 | ₩40,671 | ₩40,824 | -0.62% | 6.1만 |
|---|
| 2026.01.29 | ₩41,239 | ₩41,279 | ₩40,370 | ₩41,078 | -0.39% | 8.9만 |
|---|
| 2026.01.28 | ₩41,679 | ₩41,746 | ₩41,372 | ₩41,533 | -0.35% | 9.7만 |
|---|
| 2026.01.27 | ₩41,452 | ₩41,746 | ₩41,446 | ₩41,599 | +0.35% | 11.6만 |
|---|
| 2026.01.26 | ₩41,078 | ₩41,400 | ₩41,078 | ₩41,239 | +0.39% | 20.6만 |
|---|
| 2026.01.23 | ₩40,718 | ₩41,145 | ₩40,718 | ₩40,958 | +0.59% | 13.3만 |
|---|
| 2026.01.22 | ₩40,851 | ₩40,918 | ₩40,672 | ₩40,811 | -0.10% | 16.5만 |
|---|
| 2026.01.21 | ₩40,263 | ₩40,763 | ₩40,056 | ₩40,512 | +0.62% | 24.6만 |
|---|
| 2026.01.20 | ₩40,557 | ₩40,744 | ₩40,170 | ₩40,237 | -0.79% | 14.3만 |
|---|
| 2026.01.16 | ₩41,412 | ₩41,466 | ₩41,179 | ₩41,305 | -0.26% | 11.1만 |
|---|
| 2026.01.15 | ₩41,666 | ₩41,706 | ₩41,279 | ₩41,345 | -0.77% | 11.7만 |
|---|
| 2026.01.14 | ₩41,666 | ₩41,666 | ₩41,036 | ₩41,319 | -0.83% | 7.1만 |
|---|
| 2026.01.13 | ₩41,920 | ₩42,107 | ₩41,746 | ₩41,933 | +0.03% | 25.2만 |
|---|
| 2026.01.12 | ₩41,907 | ₩42,174 | ₩41,816 | ₩41,973 | +0.16% | 7.6만 |
|---|
| 2026.01.09 | ₩41,666 | ₩42,000 | ₩41,538 | ₩41,913 | +0.59% | 12.8만 |
|---|
| 2026.01.08 | ₩42,027 | ₩42,027 | ₩41,466 | ₩41,635 | -0.93% | 11.3만 |
|---|
| 2026.01.07 | ₩41,960 | ₩42,287 | ₩41,960 | ₩42,003 | +0.10% | 4.4만 |
|---|
| 2026.01.06 | ₩41,773 | ₩41,960 | ₩41,639 | ₩41,893 | +0.29% | 11.6만 |
|---|
| 2026.01.05 | ₩41,693 | ₩41,853 | ₩41,619 | ₩41,720 | +0.06% | 9.5만 |
|---|
| 2026.01.02 | ₩41,786 | ₩41,960 | ₩41,251 | ₩41,426 | -0.86% | 8.4만 |
|---|
| 2025.12.31 | ₩41,893 | ₩41,893 | ₩41,533 | ₩41,551 | -0.82% | 9.2만 |
|---|
| 2025.12.30 | ₩41,866 | ₩41,980 | ₩41,840 | ₩41,853 | -0.03% | 6만 |
|---|
| 2025.12.29 | ₩41,826 | ₩42,040 | ₩41,806 | ₩41,947 | +0.29% | 16만 |
|---|
| 2025.12.26 | ₩42,187 | ₩42,208 | ₩42,075 | ₩42,134 | -0.13% | 10.4만 |
|---|
| 2025.12.24 | ₩42,067 | ₩42,134 | ₩41,960 | ₩42,120 | +0.13% | 2.4만 |
|---|
| 2025.12.23 | ₩41,760 | ₩42,040 | ₩41,720 | ₩42,027 | +0.64% | 5.7만 |
|---|
| 2025.12.22 | ₩41,760 | ₩41,786 | ₩41,678 | ₩41,773 | +0.03% | 7.3만 |
|---|
| 2025.12.19 | ₩41,292 | ₩41,519 | ₩41,225 | ₩41,467 | +0.42% | 6.2만 |
|---|
| 2025.12.18 | ₩40,971 | ₩41,239 | ₩40,865 | ₩41,012 | +0.10% | 6.9만 |
|---|
| 2025.12.17 | ₩41,225 | ₩41,252 | ₩40,424 | ₩40,491 | -1.78% | 5.9만 |
|---|
| 2025.12.16 | ₩40,958 | ₩41,239 | ₩40,841 | ₩41,165 | +0.51% | 7만 |
|---|
| 2025.12.15 | ₩41,546 | ₩41,546 | ₩40,998 | ₩40,998 | -1.32% | 27.6만 |
|---|
| 2025.12.12 | ₩41,947 | ₩41,947 | ₩41,223 | ₩41,331 | -1.47% | 10.5만 |
|---|
| 2025.12.11 | ₩42,067 | ₩42,147 | ₩41,547 | ₩42,147 | +0.19% | 9.2만 |
|---|
| 2025.12.10 | ₩41,987 | ₩42,227 | ₩41,805 | ₩42,114 | +0.30% | 7.8만 |
|---|
| 2025.12.09 | ₩42,067 | ₩42,187 | ₩41,973 | ₩42,120 | +0.13% | 14.5만 |
|---|
| 2025.12.08 | ₩42,281 | ₩42,281 | ₩41,947 | ₩42,120 | -0.38% | 13.4만 |
|---|
| 2025.12.05 | ₩42,241 | ₩42,387 | ₩42,040 | ₩42,160 | -0.19% | 36.5만 |
|---|
| 2025.12.04 | ₩42,147 | ₩42,147 | ₩41,899 | ₩42,134 | -0.03% | 10.1만 |
|---|
| 2025.12.03 | ₩41,893 | ₩42,187 | ₩41,813 | ₩42,107 | +0.51% | 9.8만 |
|---|
| 2025.12.02 | ₩42,214 | ₩42,338 | ₩42,007 | ₩42,147 | -0.16% | 9.2만 |
|---|
| 2025.12.01 | ₩41,653 | ₩42,000 | ₩41,653 | ₩41,826 | +0.42% | 5.7만 |
|---|
| 2025.11.28 | ₩41,920 | ₩42,027 | ₩41,893 | ₩41,996 | +0.18% | 2.6만 |
|---|
| 2025.11.26 | ₩41,760 | ₩41,947 | ₩41,623 | ₩41,840 | +0.19% | 9.5만 |
|---|
| 2025.11.25 | ₩40,971 | ₩41,506 | ₩40,714 | ₩41,492 | +1.27% | 8.8만 |
|---|
| 2025.11.24 | ₩40,718 | ₩41,201 | ₩40,611 | ₩41,172 | +1.12% | 5.2만 |
|---|
| 2025.11.21 | ₩40,263 | ₩40,580 | ₩39,609 | ₩40,183 | -0.20% | 8.4만 |
|---|
| 2025.11.20 | ₩41,826 | ₩41,893 | ₩40,076 | ₩40,143 | -4.02% | 7.8만 |
|---|
| 2025.11.19 | ₩40,678 | ₩41,259 | ₩40,651 | ₩40,958 | +0.69% | 10.4만 |
|---|
| 2025.11.18 | ₩40,878 | ₩41,049 | ₩40,382 | ₩40,691 | -0.46% | 17만 |
|---|
| 2025.11.17 | ₩41,332 | ₩41,626 | ₩40,902 | ₩41,185 | -0.36% | 8.9만 |
|---|
| 2025.11.14 | ₩40,784 | ₩41,864 | ₩40,784 | ₩41,573 | +1.93% | 10.7만 |
|---|
| 2025.11.13 | ₩42,254 | ₩42,254 | ₩41,439 | ₩41,599 | -1.55% | 11.2만 |
|---|
| 2025.11.12 | ₩42,721 | ₩42,721 | ₩42,298 | ₩42,494 | -0.53% | 6만 |
|---|
| 2025.11.11 | ₩42,508 | ₩42,643 | ₩42,307 | ₩42,580 | +0.17% | 5.5만 |
|---|
| 2025.11.10 | ₩42,414 | ₩42,748 | ₩42,281 | ₩42,681 | +0.63% | 3.9만 |
|---|
| 2025.11.07 | ₩41,533 | ₩41,773 | ₩40,945 | ₩41,773 | +0.58% | 9.9만 |
|---|
| 2025.11.06 | ₩42,461 | ₩42,508 | ₩41,800 | ₩41,893 | -1.34% | 11.7만 |
|---|
| 2025.11.05 | ₩42,334 | ₩42,882 | ₩42,294 | ₩42,601 | +0.63% | 41.7만 |
|---|
| 2025.11.04 | ₩42,655 | ₩42,999 | ₩42,481 | ₩42,521 | -0.31% | 5.1만 |
|---|
| 2025.11.03 | ₩43,590 | ₩43,590 | ₩43,202 | ₩43,296 | -0.67% | 20.5만 |
|---|
| 2025.10.31 | ₩43,416 | ₩43,483 | ₩42,971 | ₩43,216 | -0.46% | 12.5만 |
|---|
| 2025.10.30 | ₩43,122 | ₩43,309 | ₩42,868 | ₩42,908 | -0.50% | 10.6만 |
|---|
| 2025.10.29 | ₩43,697 | ₩43,737 | ₩43,376 | ₩43,630 | -0.15% | 5.6만 |
|---|
| 2025.10.28 | ₩43,296 | ₩43,616 | ₩43,189 | ₩43,483 | +0.43% | 10.8만 |
|---|
| 2025.10.27 | ₩42,882 | ₩43,149 | ₩42,843 | ₩43,117 | +0.55% | 12.3만 |
|---|
| 2025.10.24 | ₩42,307 | ₩42,548 | ₩42,307 | ₩42,428 | +0.28% | 5.4만 |
|---|
| 2025.10.23 | ₩41,613 | ₩42,094 | ₩41,613 | ₩42,040 | +1.03% | 4.1만 |
|---|
| 2025.10.22 | ₩41,866 | ₩41,947 | ₩41,220 | ₩41,666 | -0.48% | 22만 |
|---|
| 2025.10.21 | ₩41,960 | ₩42,080 | ₩41,880 | ₩41,987 | +0.06% | 6만 |
|---|
| 2025.10.20 | ₩41,720 | ₩42,040 | ₩41,720 | ₩41,960 | +0.58% | 6.7만 |
|---|
| 2025.10.17 | ₩41,185 | ₩41,533 | ₩41,092 | ₩41,225 | +0.10% | 3.7만 |
|---|
| 2025.10.16 | ₩41,720 | ₩41,830 | ₩41,052 | ₩41,345 | -0.90% | 4.7만 |
|---|
| 2025.10.15 | ₩41,666 | ₩41,850 | ₩41,185 | ₩41,519 | -0.35% | 6.5만 |
|---|
| 2025.10.14 | ₩40,918 | ₩41,585 | ₩40,878 | ₩41,279 | +0.88% | 9.7만 |
|---|
| 2025.10.13 | ₩41,533 | ₩41,801 | ₩41,452 | ₩41,746 | +0.51% | 6.3만 |
|---|
| 2025.10.10 | ₩42,387 | ₩42,468 | ₩40,878 | ₩40,878 | -3.56% | 17.7만 |
|---|