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 | ₩46,874 | ₩47,128 | ₩46,780 | ₩47,114 | +0.51% | 20.9만 |
| 2026.10.08 | ₩47,088 | ₩47,088 | ₩46,379 | ₩46,593 | -1.05% | 36.9만 |
| 2026.10.07 | ₩46,967 | ₩47,108 | ₩46,787 | ₩47,094 | +0.27% | 7만 |
| 2026.10.06 | ₩47,155 | ₩47,382 | ₩47,088 | ₩47,195 | +0.09% | 9.3만 |
| 2026.10.05 | ₩46,460 | ₩46,883 | ₩46,379 | ₩46,780 | +0.69% | 12.1만 |
| 2026.10.02 | ₩46,312 | ₩46,560 | ₩46,246 | ₩46,326 | +0.03% | 11.9만 |
| 2026.10.01 | ₩46,032 | ₩46,032 | ₩45,644 | ₩45,805 | -0.49% | 6만 |
| 2026.09.30 | ₩46,179 | ₩46,272 | ₩45,845 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,858 |
| -0.69% |
| 12.3만 |
| 2026.09.29 | ₩46,059 | ₩46,059 | ₩45,738 | ₩45,871 | -0.41% | 6.5만 |
|---|
| 2026.09.28 | ₩45,965 | ₩46,152 | ₩45,684 | ₩45,885 | -0.17% | 7.4만 |
|---|
| 2026.09.25 | ₩46,312 | ₩46,312 | ₩45,952 | ₩46,206 | -0.23% | 6.8만 |
|---|
| 2026.09.24 | ₩45,564 | ₩46,045 | ₩45,564 | ₩46,032 | +1.03% | 11.1만 |
|---|
| 2026.09.23 | ₩46,246 | ₩46,246 | ₩45,738 | ₩45,858 | -0.84% | 5.1만 |
|---|
| 2026.09.22 | ₩46,226 | ₩46,353 | ₩46,179 | ₩46,246 | +0.04% | 6.2만 |
|---|
| 2026.09.21 | ₩45,350 | ₩46,191 | ₩45,350 | ₩46,152 | +1.77% | 10.1만 |
|---|
| 2026.09.18 | ₩44,856 | ₩45,110 | ₩44,816 | ₩45,110 | +0.57% | 9.3만 |
|---|
| 2026.09.17 | ₩44,775 | ₩44,973 | ₩44,762 | ₩44,936 | +0.36% | 5.7만 |
|---|
| 2026.09.16 | ₩44,441 | ₩44,655 | ₩44,030 | ₩44,201 | -0.54% | 15.4만 |
|---|
| 2026.09.15 | ₩44,468 | ₩44,495 | ₩44,158 | ₩44,227 | -0.54% | 9.3만 |
|---|
| 2026.09.14 | ₩44,201 | ₩44,729 | ₩44,174 | ₩44,535 | +0.76% | 6.7만 |
|---|
| 2026.09.11 | ₩44,642 | ₩44,789 | ₩44,622 | ₩44,655 | +0.03% | 6.8만 |
|---|
| 2026.09.10 | ₩44,147 | ₩44,401 | ₩44,147 | ₩44,308 | +0.36% | 9.7만 |
|---|
| 2026.09.09 | ₩44,548 | ₩44,615 | ₩44,428 | ₩44,508 | -0.09% | 9.7만 |
|---|
| 2026.09.08 | ₩44,949 | ₩44,949 | ₩44,642 | ₩44,709 | -0.54% | 13.5만 |
|---|
| 2026.09.04 | ₩45,270 | ₩45,310 | ₩44,862 | ₩44,949 | -0.71% | 7.9만 |
|---|
| 2026.09.03 | ₩44,882 | ₩45,283 | ₩44,842 | ₩45,190 | +0.68% | 5.6만 |
|---|
| 2026.09.02 | ₩44,348 | ₩44,615 | ₩44,313 | ₩44,468 | +0.27% | 7.9만 |
|---|
| 2026.09.01 | ₩44,521 | ₩44,669 | ₩44,281 | ₩44,441 | -0.18% | 5.4만 |
|---|
| 2026.08.31 | ₩44,949 | ₩45,056 | ₩44,775 | ₩45,056 | +0.24% | 6.8만 |
|---|
| 2026.08.28 | ₩45,217 | ₩45,517 | ₩45,028 | ₩45,056 | -0.35% | 10만 |
|---|
| 2026.08.27 | ₩45,029 | ₩45,321 | ₩44,896 | ₩45,297 | +0.59% | 11.5만 |
|---|
| 2026.08.26 | ₩44,548 | ₩44,642 | ₩44,350 | ₩44,495 | -0.12% | 18.2만 |
|---|
| 2026.08.25 | ₩44,695 | ₩44,722 | ₩44,441 | ₩44,682 | -0.03% | 19.6만 |
|---|
| 2026.08.24 | ₩44,428 | ₩44,520 | ₩44,254 | ₩44,415 | -0.03% | 11.9만 |
|---|
| 2026.08.21 | ₩44,562 | ₩44,782 | ₩44,428 | ₩44,762 | +0.45% | 11.3만 |
|---|
| 2026.08.20 | ₩44,655 | ₩44,722 | ₩44,354 | ₩44,548 | -0.24% | 5.5만 |
|---|
| 2026.08.19 | ₩45,003 | ₩45,023 | ₩44,715 | ₩44,856 | -0.33% | 6.5만 |
|---|
| 2026.08.18 | ₩44,789 | ₩45,043 | ₩44,789 | ₩44,896 | +0.24% | 9.8만 |
|---|
| 2026.08.17 | ₩45,617 | ₩45,617 | ₩45,364 | ₩45,377 | -0.53% | 8.2만 |
|---|
| 2026.08.14 | ₩45,818 | ₩45,818 | ₩45,531 | ₩45,604 | -0.47% | 6.3만 |
|---|
| 2026.08.13 | ₩45,644 | ₩45,932 | ₩45,644 | ₩45,825 | +0.40% | 7.7만 |
|---|
| 2026.08.12 | ₩45,684 | ₩45,684 | ₩45,390 | ₩45,511 | -0.38% | 8.2만 |
|---|
| 2026.08.11 | ₩45,684 | ₩45,738 | ₩45,283 | ₩45,404 | -0.61% | 10.7만 |
|---|
| 2026.08.10 | ₩45,524 | ₩45,803 | ₩45,524 | ₩45,644 | +0.26% | 9.8만 |
|---|
| 2026.08.07 | ₩45,417 | ₩45,591 | ₩45,333 | ₩45,524 | +0.24% | 11.3만 |
|---|
| 2026.08.06 | ₩45,203 | ₩45,390 | ₩45,043 | ₩45,123 | -0.18% | 20.5만 |
|---|
| 2026.08.05 | ₩45,791 | ₩45,871 | ₩45,176 | ₩45,230 | -1.23% | 12.1만 |
|---|
| 2026.08.04 | ₩44,655 | ₩45,404 | ₩44,655 | ₩45,243 | +1.32% | 8.4만 |
|---|
| 2026.08.03 | ₩43,479 | ₩44,348 | ₩43,479 | ₩44,308 | +1.91% | 11.8만 |
|---|
| 2026.07.31 | ₩43,225 | ₩43,399 | ₩42,677 | ₩43,292 | +0.15% | 8.1만 |
|---|
| 2026.07.30 | ₩42,316 | ₩42,891 | ₩42,269 | ₩42,891 | +1.36% | 8.7만 |
|---|
| 2026.07.29 | ₩42,276 | ₩42,737 | ₩41,830 | ₩41,915 | -0.85% | 10.9만 |
|---|
| 2026.07.28 | ₩42,223 | ₩42,617 | ₩41,942 | ₩42,456 | +0.55% | 6만 |
|---|
| 2026.07.27 | ₩42,851 | ₩42,918 | ₩42,209 | ₩42,410 | -1.03% | 7.4만 |
|---|
| 2026.07.24 | ₩42,570 | ₩42,811 | ₩42,316 | ₩42,423 | -0.35% | 5.7만 |
|---|
| 2026.07.23 | ₩42,717 | ₩42,904 | ₩42,329 | ₩42,517 | -0.47% | 9.1만 |
|---|
| 2026.07.22 | ₩43,412 | ₩43,579 | ₩43,317 | ₩43,425 | +0.03% | 3.7만 |
|---|
| 2026.07.21 | ₩43,492 | ₩43,626 | ₩43,425 | ₩43,611 | +0.27% | 6.4만 |
|---|
| 2026.07.20 | ₩43,720 | ₩43,752 | ₩43,340 | ₩43,340 | -0.87% | 11.3만 |
|---|
| 2026.07.17 | ₩43,065 | ₩43,586 | ₩42,877 | ₩43,332 | +0.62% | 25.6만 |
|---|
| 2026.07.16 | ₩44,334 | ₩44,388 | ₩43,773 | ₩44,027 | -0.69% | 7만 |
|---|
| 2026.07.15 | ₩44,481 | ₩44,575 | ₩44,210 | ₩44,548 | +0.15% | 6.8만 |
|---|
| 2026.07.14 | ₩43,853 | ₩44,308 | ₩43,853 | ₩44,241 | +0.88% | 21.1만 |
|---|
| 2026.07.13 | ₩44,067 | ₩44,174 | ₩43,746 | ₩43,773 | -0.67% | 7.4만 |
|---|
| 2026.07.10 | ₩44,241 | ₩44,334 | ₩43,880 | ₩44,294 | +0.12% | 8.6만 |
|---|
| 2026.07.09 | ₩43,546 | ₩44,241 | ₩43,546 | ₩44,134 | +1.35% | 9.2만 |
|---|
| 2026.07.08 | ₩43,425 | ₩43,722 | ₩43,218 | ₩43,679 | +0.58% | 8.7만 |
|---|
| 2026.07.07 | ₩43,947 | ₩43,961 | ₩43,492 | ₩43,693 | -0.58% | 8.2만 |
|---|
| 2026.07.06 | ₩43,679 | ₩44,027 | ₩43,599 | ₩43,945 | +0.61% | 35만 |
|---|
| 2026.07.02 | ₩43,559 | ₩43,880 | ₩43,178 | ₩43,385 | -0.40% | 8.6만 |
|---|
| 2026.07.01 | ₩43,345 | ₩43,773 | ₩43,319 | ₩43,452 | +0.25% | 13만 |
|---|
| 2026.06.30 | ₩43,038 | ₩43,472 | ₩42,971 | ₩43,399 | +0.84% | 15.9만 |
|---|
| 2026.06.29 | ₩42,771 | ₩43,117 | ₩42,583 | ₩42,944 | +0.41% | 8.9만 |
|---|
| 2026.06.26 | ₩41,581 | ₩42,396 | ₩41,581 | ₩42,102 | +1.25% | 6.9만 |
|---|
| 2026.06.25 | ₩42,543 | ₩42,570 | ₩41,822 | ₩41,862 | -1.60% | 10.7만 |
|---|
| 2026.06.24 | ₩42,490 | ₩42,864 | ₩42,223 | ₩42,343 | -0.35% | 16.4만 |
|---|
| 2026.06.23 | ₩42,383 | ₩42,744 | ₩42,343 | ₩42,343 | -0.09% | 43.6만 |
|---|
| 2026.06.22 | ₩43,546 | ₩43,626 | ₩42,918 | ₩42,971 | -1.32% | 10만 |
|---|
| 2026.06.18 | ₩43,278 | ₩43,717 | ₩43,198 | ₩43,666 | +0.90% | 7.5만 |
|---|
| 2026.06.17 | ₩43,746 | ₩43,746 | ₩42,964 | ₩43,078 | -1.53% | 6.8만 |
|---|
| 2026.06.16 | ₩43,880 | ₩43,947 | ₩43,583 | ₩43,626 | -0.58% | 5.2만 |
|---|
| 2026.06.15 | ₩43,492 | ₩44,054 | ₩42,904 | ₩43,973 | +1.11% | 10.9만 |
|---|
| 2026.06.12 | ₩42,797 | ₩43,021 | ₩42,497 | ₩42,730 | -0.16% | 6.2만 |
|---|
| 2026.06.11 | ₩42,076 | ₩42,918 | ₩41,894 | ₩42,837 | +1.81% | 12.2만 |
|---|
| 2026.06.10 | ₩42,704 | ₩42,837 | ₩42,022 | ₩42,049 | -1.53% | 6.3만 |
|---|
| 2026.06.09 | ₩43,466 | ₩43,773 | ₩41,982 | ₩42,944 | -1.20% | 8.6만 |
|---|
| 2026.06.08 | ₩43,599 | ₩43,653 | ₩43,198 | ₩43,319 | -0.64% | 6만 |
|---|
| 2026.06.05 | ₩44,268 | ₩44,268 | ₩43,045 | ₩43,118 | -2.60% | 6.8만 |
|---|
| 2026.06.04 | ₩44,187 | ₩44,775 | ₩44,154 | ₩44,602 | +0.94% | 8.1만 |
|---|
| 2026.06.03 | ₩45,043 | ₩45,043 | ₩44,562 | ₩44,615 | -0.95% | 8.3만 |
|---|
| 2026.06.02 | ₩45,323 | ₩45,364 | ₩45,136 | ₩45,150 | -0.38% | 5.3만 |
|---|
| 2026.06.01 | ₩45,136 | ₩45,601 | ₩45,029 | ₩45,457 | +0.71% | 8.9만 |
|---|
| 2026.05.29 | ₩44,936 | ₩45,116 | ₩44,829 | ₩45,090 | +0.34% | 6.6만 |
|---|
| 2026.05.28 | ₩44,201 | ₩44,842 | ₩44,161 | ₩44,842 | +1.45% | 31.9만 |
|---|
| 2026.05.27 | ₩44,094 | ₩44,121 | ₩43,920 | ₩44,067 | -0.06% | 10.4만 |
|---|
| 2026.05.26 | ₩43,973 | ₩44,227 | ₩43,907 | ₩44,094 | +0.27% | 12.9만 |
|---|
| 2026.05.22 | ₩43,880 | ₩43,973 | ₩43,679 | ₩43,706 | -0.40% | 7.5만 |
|---|
| 2026.05.21 | ₩43,452 | ₩43,826 | ₩43,305 | ₩43,639 | +0.43% | 7.4만 |
|---|
| 2026.05.20 | ₩43,172 | ₩43,639 | ₩43,065 | ₩43,626 | +1.05% | 19.8만 |
|---|
| 2026.05.19 | ₩43,278 | ₩43,345 | ₩42,931 | ₩43,051 | -0.53% | 13.2만 |
|---|
| 2026.05.18 | ₩43,439 | ₩43,579 | ₩43,091 | ₩43,466 | +0.06% | 6.1만 |
|---|
| 2026.05.15 | ₩43,466 | ₩43,826 | ₩43,265 | ₩43,452 | -0.03% | 18.9만 |
|---|
| 2026.05.14 | ₩43,653 | ₩44,080 | ₩43,653 | ₩44,067 | +0.95% | 9.1만 |
|---|
| 2026.05.13 | ₩43,158 | ₩43,639 | ₩42,903 | ₩43,532 | +0.87% | 7.3만 |
|---|
| 2026.05.12 | ₩43,078 | ₩43,218 | ₩42,771 | ₩43,212 | +0.31% | 10.7만 |
|---|
| 2026.05.11 | ₩43,118 | ₩43,425 | ₩43,118 | ₩43,252 | +0.31% | 8.5만 |
|---|
| 2026.05.08 | ₩43,185 | ₩43,412 | ₩43,185 | ₩43,412 | +0.53% | 22.5만 |
|---|
| 2026.05.07 | ₩43,332 | ₩43,519 | ₩43,065 | ₩43,198 | -0.31% | 8.1만 |
|---|
| 2026.05.06 | ₩42,771 | ₩43,185 | ₩42,690 | ₩43,185 | +0.97% | 6.5만 |
|---|
| 2026.05.05 | ₩42,637 | ₩42,677 | ₩42,410 | ₩42,490 | -0.34% | 8.4만 |
|---|
| 2026.05.04 | ₩42,329 | ₩42,530 | ₩42,022 | ₩42,316 | -0.03% | 9.8만 |
|---|
| 2026.05.01 | ₩42,423 | ₩42,543 | ₩42,249 | ₩42,249 | -0.41% | 8.1만 |
|---|
| 2026.04.30 | ₩41,955 | ₩42,109 | ₩41,421 | ₩42,035 | +0.19% | 11.2만 |
|---|
| 2026.04.29 | ₩41,701 | ₩41,788 | ₩41,487 | ₩41,768 | +0.16% | 8.8만 |
|---|
| 2026.04.28 | ₩41,768 | ₩42,009 | ₩41,661 | ₩41,875 | +0.26% | 9.9만 |
|---|
| 2026.04.27 | ₩42,035 | ₩42,343 | ₩42,009 | ₩42,316 | +0.67% | 12.1만 |
|---|
| 2026.04.24 | ₩41,741 | ₩42,263 | ₩41,648 | ₩42,247 | +1.21% | 11.5만 |
|---|
| 2026.04.23 | ₩41,915 | ₩42,049 | ₩41,254 | ₩41,661 | -0.61% | 10.1만 |
|---|
| 2026.04.22 | ₩41,701 | ₩42,142 | ₩41,648 | ₩42,142 | +1.06% | 8.8만 |
|---|
| 2026.04.21 | ₩41,648 | ₩41,806 | ₩41,320 | ₩41,340 | -0.74% | 6.3만 |
|---|
| 2026.04.20 | ₩41,728 | ₩41,741 | ₩41,300 | ₩41,634 | -0.22% | 11.5만 |
|---|
| 2026.04.17 | ₩41,474 | ₩41,862 | ₩41,314 | ₩41,768 | +0.71% | 21.8만 |
|---|
| 2026.04.16 | ₩41,287 | ₩41,340 | ₩41,006 | ₩41,216 | -0.17% | 4.8만 |
|---|
| 2026.04.15 | ₩40,699 | ₩41,220 | ₩40,672 | ₩41,220 | +1.28% | 7.8만 |
|---|
| 2026.04.14 | ₩40,137 | ₩40,525 | ₩40,111 | ₩40,525 | +0.97% | 11.2만 |
|---|
| 2026.04.13 | ₩38,975 | ₩39,790 | ₩38,975 | ₩39,790 | +2.09% | 10만 |
|---|
| 2026.04.10 | ₩39,162 | ₩39,336 | ₩39,028 | ₩39,162 | 0.00% | 14.2만 |
|---|
| 2026.04.09 | ₩38,721 | ₩39,142 | ₩38,580 | ₩39,122 | +1.04% | 14.9만 |
|---|
| 2026.04.08 | ₩39,082 | ₩39,135 | ₩38,694 | ₩38,841 | -0.62% | 13만 |
|---|
| 2026.04.07 | ₩37,531 | ₩37,812 | ₩37,063 | ₩37,798 | +0.71% | 37.5만 |
|---|
| 2026.04.06 | ₩37,545 | ₩37,705 | ₩37,424 | ₩37,678 | +0.36% | 26.3만 |
|---|
| 2026.04.02 | ₩36,823 | ₩37,558 | ₩36,702 | ₩37,451 | +1.71% | 12.2만 |
|---|
| 2026.04.01 | ₩37,545 | ₩37,758 | ₩37,371 | ₩37,478 | -0.18% | 19.6만 |
|---|
| 2026.03.31 | ₩36,208 | ₩37,170 | ₩36,208 | ₩37,061 | +2.36% | 12.8만 |
|---|
| 2026.03.30 | ₩36,208 | ₩36,235 | ₩35,580 | ₩35,767 | -1.22% | 11.2만 |
|---|
| 2026.03.27 | ₩36,342 | ₩36,462 | ₩35,860 | ₩35,914 | -1.18% | 11.6만 |
|---|
| 2026.03.26 | ₩37,291 | ₩37,478 | ₩36,743 | ₩36,796 | -1.33% | 12.4만 |
|---|
| 2026.03.25 | ₩37,959 | ₩37,959 | ₩37,571 | ₩37,625 | -0.88% | 10.5만 |
|---|
| 2026.03.24 | ₩37,545 | ₩37,651 | ₩37,317 | ₩37,344 | -0.53% | 17.2만 |
|---|
| 2026.03.23 | ₩37,812 | ₩38,173 | ₩37,712 | ₩37,865 | +0.14% | 23.9만 |
|---|
| 2026.03.20 | ₩37,692 | ₩37,705 | ₩36,983 | ₩37,224 | -1.24% | 9.4만 |
|---|
| 2026.03.19 | ₩37,732 | ₩38,079 | ₩37,678 | ₩37,946 | +0.57% | 11.6만 |
|---|
| 2026.03.18 | ₩38,600 | ₩38,647 | ₩38,146 | ₩38,146 | -1.18% | 8.6만 |
|---|
| 2026.03.17 | ₩38,828 | ₩38,908 | ₩38,567 | ₩38,654 | -0.45% | 11.4만 |
|---|
| 2026.03.16 | ₩38,534 | ₩38,854 | ₩38,494 | ₩38,627 | +0.24% | 11.2만 |
|---|
| 2026.03.13 | ₩38,774 | ₩38,894 | ₩38,119 | ₩38,199 | -1.48% | 8.9만 |
|---|
| 2026.03.12 | ₩38,975 | ₩39,015 | ₩38,534 | ₩38,534 | -1.13% | 11.3만 |
|---|
| 2026.03.11 | ₩39,536 | ₩39,590 | ₩39,095 | ₩39,295 | -0.61% | 14.4만 |
|---|
| 2026.03.10 | ₩39,549 | ₩39,710 | ₩39,229 | ₩39,376 | -0.44% | 5.7만 |
|---|
| 2026.03.09 | ₩38,547 | ₩39,469 | ₩38,460 | ₩39,456 | +2.36% | 5.9만 |
|---|
| 2026.03.06 | ₩38,948 | ₩39,269 | ₩38,828 | ₩38,988 | +0.10% | 16.9만 |
|---|
| 2026.03.05 | ₩39,336 | ₩39,563 | ₩38,975 | ₩39,456 | +0.31% | 15.9만 |
|---|
| 2026.03.04 | ₩39,028 | ₩39,563 | ₩39,015 | ₩39,442 | +1.06% | 40.6만 |
|---|
| 2026.03.03 | ₩38,507 | ₩39,068 | ₩38,179 | ₩38,901 | +1.02% | 10.2만 |
|---|
| 2026.03.02 | ₩38,427 | ₩39,309 | ₩38,400 | ₩39,215 | +2.05% | 16.5만 |
|---|
| 2026.02.27 | ₩38,921 | ₩39,175 | ₩38,908 | ₩39,148 | +0.58% | 10.8만 |
|---|
| 2026.02.26 | ₩39,616 | ₩39,616 | ₩38,961 | ₩39,349 | -0.67% | 9만 |
|---|
| 2026.02.25 | ₩39,563 | ₩39,830 | ₩39,549 | ₩39,763 | +0.51% | 6.2만 |
|---|
| 2026.02.24 | ₩38,574 | ₩39,282 | ₩38,574 | ₩39,229 | +1.70% | 8.4만 |
|---|
| 2026.02.23 | ₩39,269 | ₩39,362 | ₩38,681 | ₩38,854 | -1.06% | 14.9만 |
|---|
| 2026.02.20 | ₩39,175 | ₩39,734 | ₩39,175 | ₩39,429 | +0.65% | 9.6만 |
|---|
| 2026.02.19 | ₩39,148 | ₩39,376 | ₩39,108 | ₩39,239 | +0.23% | 21만 |
|---|
| 2026.02.18 | ₩39,162 | ₩39,616 | ₩39,135 | ₩39,401 | +0.61% | 12.9만 |
|---|
| 2026.02.17 | ₩39,028 | ₩39,295 | ₩38,627 | ₩39,122 | +0.24% | 9.8만 |
|---|
| 2026.02.13 | ₩39,255 | ₩39,389 | ₩38,955 | ₩39,108 | -0.37% | 7.7만 |
|---|
| 2026.02.12 | ₩39,924 | ₩39,977 | ₩39,015 | ₩39,108 | -2.04% | 8.3만 |
|---|
| 2026.02.11 | ₩40,298 | ₩40,298 | ₩39,694 | ₩39,905 | -0.98% | 7.1만 |
|---|
| 2026.02.10 | ₩40,244 | ₩40,405 | ₩40,004 | ₩40,031 | -0.53% | 6.4만 |
|---|
| 2026.02.09 | ₩39,496 | ₩40,190 | ₩39,496 | ₩40,004 | +1.29% | 8.6만 |
|---|
| 2026.02.06 | ₩39,001 | ₩39,663 | ₩38,894 | ₩39,549 | +1.41% | 17.7만 |
|---|
| 2026.02.05 | ₩39,015 | ₩39,255 | ₩38,560 | ₩38,667 | -0.89% | 20.5만 |
|---|
| 2026.02.04 | ₩39,870 | ₩39,910 | ₩39,079 | ₩39,496 | -0.94% | 52만 |
|---|
| 2026.02.03 | ₩40,792 | ₩40,859 | ₩39,616 | ₩40,017 | -1.90% | 14.6만 |
|---|
| 2026.02.02 | ₩40,712 | ₩41,086 | ₩40,712 | ₩40,926 | +0.53% | 18.1만 |
|---|
| 2026.01.30 | ₩41,100 | ₩41,141 | ₩40,692 | ₩40,846 | -0.62% | 6.1만 |
|---|
| 2026.01.29 | ₩41,260 | ₩41,300 | ₩40,391 | ₩41,100 | -0.39% | 8.9만 |
|---|
| 2026.01.28 | ₩41,701 | ₩41,768 | ₩41,394 | ₩41,554 | -0.35% | 9.7만 |
|---|
| 2026.01.27 | ₩41,474 | ₩41,768 | ₩41,467 | ₩41,621 | +0.35% | 11.6만 |
|---|
| 2026.01.26 | ₩41,100 | ₩41,422 | ₩41,100 | ₩41,260 | +0.39% | 20.6만 |
|---|
| 2026.01.23 | ₩40,739 | ₩41,167 | ₩40,739 | ₩40,980 | +0.59% | 13.3만 |
|---|
| 2026.01.22 | ₩40,873 | ₩40,939 | ₩40,694 | ₩40,833 | -0.10% | 16.5만 |
|---|
| 2026.01.21 | ₩40,285 | ₩40,784 | ₩40,077 | ₩40,533 | +0.62% | 24.6만 |
|---|
| 2026.01.20 | ₩40,579 | ₩40,766 | ₩40,191 | ₩40,258 | -0.79% | 14.3만 |
|---|
| 2026.01.16 | ₩41,434 | ₩41,487 | ₩41,200 | ₩41,327 | -0.26% | 11.1만 |
|---|
| 2026.01.15 | ₩41,688 | ₩41,728 | ₩41,300 | ₩41,367 | -0.77% | 11.7만 |
|---|
| 2026.01.14 | ₩41,688 | ₩41,688 | ₩41,057 | ₩41,340 | -0.83% | 7.1만 |
|---|
| 2026.01.13 | ₩41,942 | ₩42,129 | ₩41,768 | ₩41,955 | +0.03% | 25.2만 |
|---|
| 2026.01.12 | ₩41,929 | ₩42,196 | ₩41,838 | ₩41,995 | +0.16% | 7.6만 |
|---|
| 2026.01.09 | ₩41,688 | ₩42,022 | ₩41,560 | ₩41,935 | +0.59% | 12.8만 |
|---|
| 2026.01.08 | ₩42,049 | ₩42,049 | ₩41,487 | ₩41,657 | -0.93% | 11.3만 |
|---|
| 2026.01.07 | ₩41,982 | ₩42,309 | ₩41,982 | ₩42,025 | +0.10% | 4.4만 |
|---|
| 2026.01.06 | ₩41,795 | ₩41,982 | ₩41,661 | ₩41,915 | +0.29% | 11.6만 |
|---|
| 2026.01.05 | ₩41,715 | ₩41,875 | ₩41,641 | ₩41,741 | +0.06% | 9.5만 |
|---|
| 2026.01.02 | ₩41,808 | ₩41,982 | ₩41,272 | ₩41,447 | -0.86% | 8.4만 |
|---|
| 2025.12.31 | ₩41,915 | ₩41,915 | ₩41,554 | ₩41,573 | -0.82% | 9.2만 |
|---|
| 2025.12.30 | ₩41,888 | ₩42,002 | ₩41,862 | ₩41,875 | -0.03% | 6만 |
|---|
| 2025.12.29 | ₩41,848 | ₩42,062 | ₩41,828 | ₩41,969 | +0.29% | 16만 |
|---|
| 2025.12.26 | ₩42,209 | ₩42,231 | ₩42,097 | ₩42,156 | -0.13% | 10.4만 |
|---|
| 2025.12.24 | ₩42,089 | ₩42,156 | ₩41,982 | ₩42,142 | +0.13% | 2.4만 |
|---|
| 2025.12.23 | ₩41,781 | ₩42,062 | ₩41,741 | ₩42,049 | +0.64% | 5.7만 |
|---|
| 2025.12.22 | ₩41,781 | ₩41,808 | ₩41,700 | ₩41,795 | +0.03% | 7.3만 |
|---|
| 2025.12.19 | ₩41,314 | ₩41,541 | ₩41,247 | ₩41,489 | +0.42% | 6.2만 |
|---|
| 2025.12.18 | ₩40,993 | ₩41,260 | ₩40,886 | ₩41,033 | +0.10% | 6.9만 |
|---|
| 2025.12.17 | ₩41,247 | ₩41,274 | ₩40,445 | ₩40,512 | -1.78% | 5.9만 |
|---|
| 2025.12.16 | ₩40,980 | ₩41,260 | ₩40,862 | ₩41,187 | +0.51% | 7만 |
|---|
| 2025.12.15 | ₩41,568 | ₩41,568 | ₩41,020 | ₩41,020 | -1.32% | 27.6만 |
|---|
| 2025.12.12 | ₩41,969 | ₩41,969 | ₩41,244 | ₩41,352 | -1.47% | 10.5만 |
|---|
| 2025.12.11 | ₩42,089 | ₩42,169 | ₩41,569 | ₩42,169 | +0.19% | 9.2만 |
|---|
| 2025.12.10 | ₩42,009 | ₩42,249 | ₩41,827 | ₩42,136 | +0.30% | 7.8만 |
|---|
| 2025.12.09 | ₩42,089 | ₩42,209 | ₩41,995 | ₩42,142 | +0.13% | 14.5만 |
|---|
| 2025.12.08 | ₩42,303 | ₩42,303 | ₩41,969 | ₩42,142 | -0.38% | 13.4만 |
|---|
| 2025.12.05 | ₩42,263 | ₩42,410 | ₩42,062 | ₩42,182 | -0.19% | 36.5만 |
|---|
| 2025.12.04 | ₩42,169 | ₩42,169 | ₩41,920 | ₩42,156 | -0.03% | 10.1만 |
|---|
| 2025.12.03 | ₩41,915 | ₩42,209 | ₩41,835 | ₩42,129 | +0.51% | 9.8만 |
|---|
| 2025.12.02 | ₩42,236 | ₩42,360 | ₩42,029 | ₩42,169 | -0.16% | 9.2만 |
|---|
| 2025.12.01 | ₩41,675 | ₩42,022 | ₩41,675 | ₩41,848 | +0.42% | 5.7만 |
|---|
| 2025.11.28 | ₩41,942 | ₩42,049 | ₩41,915 | ₩42,018 | +0.18% | 2.6만 |
|---|
| 2025.11.26 | ₩41,781 | ₩41,969 | ₩41,645 | ₩41,862 | +0.19% | 9.5만 |
|---|
| 2025.11.25 | ₩40,993 | ₩41,528 | ₩40,735 | ₩41,514 | +1.27% | 8.8만 |
|---|
| 2025.11.24 | ₩40,739 | ₩41,223 | ₩40,632 | ₩41,193 | +1.12% | 5.2만 |
|---|
| 2025.11.21 | ₩40,285 | ₩40,601 | ₩39,630 | ₩40,204 | -0.20% | 8.4만 |
|---|
| 2025.11.20 | ₩41,848 | ₩41,915 | ₩40,097 | ₩40,164 | -4.02% | 7.8만 |
|---|
| 2025.11.19 | ₩40,699 | ₩41,280 | ₩40,672 | ₩40,980 | +0.69% | 10.4만 |
|---|
| 2025.11.18 | ₩40,899 | ₩41,070 | ₩40,403 | ₩40,712 | -0.46% | 17만 |
|---|
| 2025.11.17 | ₩41,354 | ₩41,648 | ₩40,923 | ₩41,207 | -0.36% | 8.9만 |
|---|
| 2025.11.14 | ₩40,806 | ₩41,886 | ₩40,806 | ₩41,594 | +1.93% | 10.7만 |
|---|
| 2025.11.13 | ₩42,276 | ₩42,276 | ₩41,461 | ₩41,621 | -1.55% | 11.2만 |
|---|
| 2025.11.12 | ₩42,744 | ₩42,744 | ₩42,320 | ₩42,517 | -0.53% | 6만 |
|---|
| 2025.11.11 | ₩42,530 | ₩42,665 | ₩42,329 | ₩42,602 | +0.17% | 5.5만 |
|---|
| 2025.11.10 | ₩42,436 | ₩42,771 | ₩42,303 | ₩42,704 | +0.63% | 3.9만 |
|---|
| 2025.11.07 | ₩41,554 | ₩41,795 | ₩40,966 | ₩41,795 | +0.58% | 9.9만 |
|---|
| 2025.11.06 | ₩42,483 | ₩42,530 | ₩41,822 | ₩41,915 | -1.34% | 11.7만 |
|---|
| 2025.11.05 | ₩42,356 | ₩42,904 | ₩42,316 | ₩42,624 | +0.63% | 41.7만 |
|---|
| 2025.11.04 | ₩42,677 | ₩43,022 | ₩42,503 | ₩42,543 | -0.31% | 5.1만 |
|---|
| 2025.11.03 | ₩43,613 | ₩43,613 | ₩43,225 | ₩43,319 | -0.67% | 20.5만 |
|---|
| 2025.10.31 | ₩43,439 | ₩43,506 | ₩42,994 | ₩43,238 | -0.46% | 12.5만 |
|---|
| 2025.10.30 | ₩43,145 | ₩43,332 | ₩42,891 | ₩42,931 | -0.50% | 10.6만 |
|---|
| 2025.10.29 | ₩43,720 | ₩43,760 | ₩43,399 | ₩43,653 | -0.15% | 5.6만 |
|---|
| 2025.10.28 | ₩43,319 | ₩43,639 | ₩43,212 | ₩43,506 | +0.43% | 10.8만 |
|---|
| 2025.10.27 | ₩42,904 | ₩43,172 | ₩42,865 | ₩43,139 | +0.55% | 12.3만 |
|---|
| 2025.10.24 | ₩42,329 | ₩42,570 | ₩42,329 | ₩42,450 | +0.28% | 5.4만 |
|---|
| 2025.10.23 | ₩41,634 | ₩42,116 | ₩41,634 | ₩42,062 | +1.03% | 4.1만 |
|---|
| 2025.10.22 | ₩41,888 | ₩41,969 | ₩41,242 | ₩41,688 | -0.48% | 22만 |
|---|
| 2025.10.21 | ₩41,982 | ₩42,102 | ₩41,902 | ₩42,009 | +0.06% | 6만 |
|---|
| 2025.10.20 | ₩41,741 | ₩42,062 | ₩41,741 | ₩41,982 | +0.58% | 6.7만 |
|---|
| 2025.10.17 | ₩41,207 | ₩41,554 | ₩41,113 | ₩41,247 | +0.10% | 3.7만 |
|---|
| 2025.10.16 | ₩41,741 | ₩41,852 | ₩41,073 | ₩41,367 | -0.90% | 4.7만 |
|---|
| 2025.10.15 | ₩41,688 | ₩41,872 | ₩41,207 | ₩41,541 | -0.35% | 6.5만 |
|---|
| 2025.10.14 | ₩40,939 | ₩41,606 | ₩40,899 | ₩41,300 | +0.88% | 9.7만 |
|---|
| 2025.10.13 | ₩41,554 | ₩41,823 | ₩41,474 | ₩41,768 | +0.51% | 6.3만 |
|---|
| 2025.10.10 | ₩42,410 | ₩42,490 | ₩40,899 | ₩40,899 | -3.56% | 17.7만 |
|---|