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 | ₩46,818 | ₩47,071 | ₩46,724 | ₩47,058 | +0.51% | 20.9만 |
| 2026.10.08 | ₩47,031 | ₩47,031 | ₩46,324 | ₩46,537 | -1.05% | 36.9만 |
| 2026.10.07 | ₩46,911 | ₩47,051 | ₩46,731 | ₩47,038 | +0.27% | 7만 |
| 2026.10.06 | ₩47,098 | ₩47,325 | ₩47,031 | ₩47,138 | +0.09% | 9.3만 |
| 2026.10.05 | ₩46,404 | ₩46,827 | ₩46,324 | ₩46,724 | +0.69% | 12.1만 |
| 2026.10.02 | ₩46,257 | ₩46,504 | ₩46,190 | ₩46,270 | +0.03% | 11.9만 |
| 2026.10.01 | ₩45,977 | ₩45,977 | ₩45,590 | ₩45,750 | -0.49% | 6만 |
| 2026.09.30 | ₩46,124 | ₩46,217 | ₩45,790 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,803 |
| -0.69% |
| 12.3만 |
| 2026.09.29 | ₩46,003 | ₩46,003 | ₩45,683 | ₩45,817 | -0.41% | 6.5만 |
|---|
| 2026.09.28 | ₩45,910 | ₩46,097 | ₩45,630 | ₩45,830 | -0.17% | 7.4만 |
|---|
| 2026.09.25 | ₩46,257 | ₩46,257 | ₩45,897 | ₩46,150 | -0.23% | 6.8만 |
|---|
| 2026.09.24 | ₩45,509 | ₩45,990 | ₩45,509 | ₩45,977 | +1.03% | 11.1만 |
|---|
| 2026.09.23 | ₩46,190 | ₩46,190 | ₩45,683 | ₩45,803 | -0.84% | 5.1만 |
|---|
| 2026.09.22 | ₩46,170 | ₩46,297 | ₩46,124 | ₩46,190 | +0.04% | 6.2만 |
|---|
| 2026.09.21 | ₩45,296 | ₩46,136 | ₩45,296 | ₩46,097 | +1.77% | 10.1만 |
|---|
| 2026.09.18 | ₩44,802 | ₩45,056 | ₩44,762 | ₩45,056 | +0.57% | 9.3만 |
|---|
| 2026.09.17 | ₩44,722 | ₩44,919 | ₩44,708 | ₩44,882 | +0.36% | 5.7만 |
|---|
| 2026.09.16 | ₩44,388 | ₩44,602 | ₩43,977 | ₩44,148 | -0.54% | 15.4만 |
|---|
| 2026.09.15 | ₩44,415 | ₩44,441 | ₩44,105 | ₩44,174 | -0.54% | 9.3만 |
|---|
| 2026.09.14 | ₩44,148 | ₩44,675 | ₩44,121 | ₩44,482 | +0.76% | 6.7만 |
|---|
| 2026.09.11 | ₩44,588 | ₩44,735 | ₩44,568 | ₩44,602 | +0.03% | 6.8만 |
|---|
| 2026.09.10 | ₩44,094 | ₩44,348 | ₩44,094 | ₩44,255 | +0.36% | 9.7만 |
|---|
| 2026.09.09 | ₩44,495 | ₩44,562 | ₩44,375 | ₩44,455 | -0.09% | 9.7만 |
|---|
| 2026.09.08 | ₩44,895 | ₩44,895 | ₩44,588 | ₩44,655 | -0.54% | 13.5만 |
|---|
| 2026.09.04 | ₩45,216 | ₩45,256 | ₩44,809 | ₩44,895 | -0.71% | 7.9만 |
|---|
| 2026.09.03 | ₩44,829 | ₩45,229 | ₩44,789 | ₩45,136 | +0.68% | 5.6만 |
|---|
| 2026.09.02 | ₩44,295 | ₩44,562 | ₩44,260 | ₩44,415 | +0.27% | 7.9만 |
|---|
| 2026.09.01 | ₩44,468 | ₩44,615 | ₩44,228 | ₩44,388 | -0.18% | 5.4만 |
|---|
| 2026.08.31 | ₩44,895 | ₩45,002 | ₩44,722 | ₩45,002 | +0.24% | 6.8만 |
|---|
| 2026.08.28 | ₩45,162 | ₩45,463 | ₩44,974 | ₩45,002 | -0.35% | 10만 |
|---|
| 2026.08.27 | ₩44,975 | ₩45,267 | ₩44,842 | ₩45,242 | +0.59% | 11.5만 |
|---|
| 2026.08.26 | ₩44,495 | ₩44,588 | ₩44,297 | ₩44,441 | -0.12% | 18.2만 |
|---|
| 2026.08.25 | ₩44,642 | ₩44,668 | ₩44,388 | ₩44,628 | -0.03% | 19.6만 |
|---|
| 2026.08.24 | ₩44,375 | ₩44,467 | ₩44,201 | ₩44,361 | -0.03% | 11.9만 |
|---|
| 2026.08.21 | ₩44,508 | ₩44,729 | ₩44,375 | ₩44,708 | +0.45% | 11.3만 |
|---|
| 2026.08.20 | ₩44,602 | ₩44,668 | ₩44,301 | ₩44,495 | -0.24% | 5.5만 |
|---|
| 2026.08.19 | ₩44,949 | ₩44,969 | ₩44,662 | ₩44,802 | -0.33% | 6.5만 |
|---|
| 2026.08.18 | ₩44,735 | ₩44,989 | ₩44,735 | ₩44,842 | +0.24% | 9.8만 |
|---|
| 2026.08.17 | ₩45,563 | ₩45,563 | ₩45,309 | ₩45,323 | -0.53% | 8.2만 |
|---|
| 2026.08.14 | ₩45,763 | ₩45,763 | ₩45,476 | ₩45,550 | -0.47% | 6.3만 |
|---|
| 2026.08.13 | ₩45,590 | ₩45,877 | ₩45,590 | ₩45,770 | +0.40% | 7.7만 |
|---|
| 2026.08.12 | ₩45,630 | ₩45,630 | ₩45,336 | ₩45,456 | -0.38% | 8.2만 |
|---|
| 2026.08.11 | ₩45,630 | ₩45,683 | ₩45,229 | ₩45,349 | -0.61% | 10.7만 |
|---|
| 2026.08.10 | ₩45,469 | ₩45,748 | ₩45,469 | ₩45,590 | +0.26% | 9.8만 |
|---|
| 2026.08.07 | ₩45,363 | ₩45,536 | ₩45,279 | ₩45,469 | +0.24% | 11.3만 |
|---|
| 2026.08.06 | ₩45,149 | ₩45,336 | ₩44,989 | ₩45,069 | -0.18% | 20.5만 |
|---|
| 2026.08.05 | ₩45,736 | ₩45,817 | ₩45,122 | ₩45,176 | -1.23% | 12.1만 |
|---|
| 2026.08.04 | ₩44,602 | ₩45,349 | ₩44,602 | ₩45,189 | +1.32% | 8.4만 |
|---|
| 2026.08.03 | ₩43,427 | ₩44,295 | ₩43,427 | ₩44,255 | +1.91% | 11.8만 |
|---|
| 2026.07.31 | ₩43,173 | ₩43,347 | ₩42,626 | ₩43,240 | +0.15% | 8.1만 |
|---|
| 2026.07.30 | ₩42,265 | ₩42,840 | ₩42,219 | ₩42,840 | +1.36% | 8.7만 |
|---|
| 2026.07.29 | ₩42,225 | ₩42,686 | ₩41,780 | ₩41,865 | -0.85% | 10.9만 |
|---|
| 2026.07.28 | ₩42,172 | ₩42,566 | ₩41,892 | ₩42,406 | +0.55% | 6만 |
|---|
| 2026.07.27 | ₩42,799 | ₩42,866 | ₩42,159 | ₩42,359 | -1.03% | 7.4만 |
|---|
| 2026.07.24 | ₩42,519 | ₩42,759 | ₩42,265 | ₩42,372 | -0.35% | 5.7만 |
|---|
| 2026.07.23 | ₩42,666 | ₩42,853 | ₩42,279 | ₩42,466 | -0.47% | 9.1만 |
|---|
| 2026.07.22 | ₩43,360 | ₩43,527 | ₩43,265 | ₩43,374 | +0.03% | 3.7만 |
|---|
| 2026.07.21 | ₩43,440 | ₩43,574 | ₩43,374 | ₩43,559 | +0.27% | 6.4만 |
|---|
| 2026.07.20 | ₩43,667 | ₩43,699 | ₩43,288 | ₩43,288 | -0.87% | 11.3만 |
|---|
| 2026.07.17 | ₩43,013 | ₩43,534 | ₩42,826 | ₩43,280 | +0.62% | 25.6만 |
|---|
| 2026.07.16 | ₩44,281 | ₩44,335 | ₩43,721 | ₩43,974 | -0.69% | 7만 |
|---|
| 2026.07.15 | ₩44,428 | ₩44,522 | ₩44,157 | ₩44,495 | +0.15% | 6.8만 |
|---|
| 2026.07.14 | ₩43,801 | ₩44,255 | ₩43,801 | ₩44,188 | +0.88% | 21.1만 |
|---|
| 2026.07.13 | ₩44,014 | ₩44,121 | ₩43,694 | ₩43,721 | -0.67% | 7.4만 |
|---|
| 2026.07.10 | ₩44,188 | ₩44,281 | ₩43,827 | ₩44,241 | +0.12% | 8.6만 |
|---|
| 2026.07.09 | ₩43,494 | ₩44,188 | ₩43,494 | ₩44,081 | +1.35% | 9.2만 |
|---|
| 2026.07.08 | ₩43,374 | ₩43,670 | ₩43,167 | ₩43,627 | +0.58% | 8.7만 |
|---|
| 2026.07.07 | ₩43,894 | ₩43,909 | ₩43,440 | ₩43,640 | -0.58% | 8.2만 |
|---|
| 2026.07.06 | ₩43,627 | ₩43,974 | ₩43,547 | ₩43,893 | +0.61% | 35만 |
|---|
| 2026.07.02 | ₩43,507 | ₩43,827 | ₩43,127 | ₩43,333 | -0.40% | 8.6만 |
|---|
| 2026.07.01 | ₩43,293 | ₩43,721 | ₩43,267 | ₩43,400 | +0.25% | 13만 |
|---|
| 2026.06.30 | ₩42,986 | ₩43,420 | ₩42,920 | ₩43,347 | +0.84% | 15.9만 |
|---|
| 2026.06.29 | ₩42,719 | ₩43,065 | ₩42,532 | ₩42,893 | +0.41% | 8.9만 |
|---|
| 2026.06.26 | ₩41,531 | ₩42,346 | ₩41,531 | ₩42,052 | +1.25% | 6.9만 |
|---|
| 2026.06.25 | ₩42,492 | ₩42,519 | ₩41,772 | ₩41,812 | -1.60% | 10.7만 |
|---|
| 2026.06.24 | ₩42,439 | ₩42,813 | ₩42,172 | ₩42,292 | -0.35% | 16.4만 |
|---|
| 2026.06.23 | ₩42,332 | ₩42,693 | ₩42,292 | ₩42,292 | -0.09% | 43.6만 |
|---|
| 2026.06.22 | ₩43,494 | ₩43,574 | ₩42,866 | ₩42,920 | -1.32% | 10만 |
|---|
| 2026.06.18 | ₩43,227 | ₩43,665 | ₩43,147 | ₩43,614 | +0.90% | 7.5만 |
|---|
| 2026.06.17 | ₩43,694 | ₩43,694 | ₩42,913 | ₩43,026 | -1.53% | 6.8만 |
|---|
| 2026.06.16 | ₩43,827 | ₩43,894 | ₩43,531 | ₩43,574 | -0.58% | 5.2만 |
|---|
| 2026.06.15 | ₩43,440 | ₩44,001 | ₩42,853 | ₩43,921 | +1.11% | 10.9만 |
|---|
| 2026.06.12 | ₩42,746 | ₩42,969 | ₩42,446 | ₩42,679 | -0.16% | 6.2만 |
|---|
| 2026.06.11 | ₩42,025 | ₩42,866 | ₩41,844 | ₩42,786 | +1.81% | 12.2만 |
|---|
| 2026.06.10 | ₩42,653 | ₩42,786 | ₩41,972 | ₩41,998 | -1.53% | 6.3만 |
|---|
| 2026.06.09 | ₩43,414 | ₩43,721 | ₩41,932 | ₩42,893 | -1.20% | 8.6만 |
|---|
| 2026.06.08 | ₩43,547 | ₩43,600 | ₩43,147 | ₩43,267 | -0.64% | 6만 |
|---|
| 2026.06.05 | ₩44,215 | ₩44,215 | ₩42,993 | ₩43,066 | -2.60% | 6.8만 |
|---|
| 2026.06.04 | ₩44,134 | ₩44,722 | ₩44,101 | ₩44,548 | +0.94% | 8.1만 |
|---|
| 2026.06.03 | ₩44,989 | ₩44,989 | ₩44,508 | ₩44,562 | -0.95% | 8.3만 |
|---|
| 2026.06.02 | ₩45,269 | ₩45,309 | ₩45,082 | ₩45,096 | -0.38% | 5.3만 |
|---|
| 2026.06.01 | ₩45,082 | ₩45,547 | ₩44,975 | ₩45,403 | +0.71% | 8.9만 |
|---|
| 2026.05.29 | ₩44,882 | ₩45,062 | ₩44,775 | ₩45,036 | +0.34% | 6.6만 |
|---|
| 2026.05.28 | ₩44,148 | ₩44,789 | ₩44,108 | ₩44,789 | +1.45% | 31.9만 |
|---|
| 2026.05.27 | ₩44,041 | ₩44,068 | ₩43,867 | ₩44,014 | -0.06% | 10.4만 |
|---|
| 2026.05.26 | ₩43,921 | ₩44,174 | ₩43,854 | ₩44,041 | +0.27% | 12.9만 |
|---|
| 2026.05.22 | ₩43,827 | ₩43,921 | ₩43,627 | ₩43,654 | -0.40% | 7.5만 |
|---|
| 2026.05.21 | ₩43,400 | ₩43,774 | ₩43,253 | ₩43,587 | +0.43% | 7.4만 |
|---|
| 2026.05.20 | ₩43,120 | ₩43,587 | ₩43,013 | ₩43,574 | +1.05% | 19.8만 |
|---|
| 2026.05.19 | ₩43,227 | ₩43,293 | ₩42,880 | ₩43,000 | -0.53% | 13.2만 |
|---|
| 2026.05.18 | ₩43,387 | ₩43,527 | ₩43,040 | ₩43,414 | +0.06% | 6.1만 |
|---|
| 2026.05.15 | ₩43,414 | ₩43,774 | ₩43,213 | ₩43,400 | -0.03% | 18.9만 |
|---|
| 2026.05.14 | ₩43,600 | ₩44,028 | ₩43,600 | ₩44,014 | +0.95% | 9.1만 |
|---|
| 2026.05.13 | ₩43,107 | ₩43,587 | ₩42,852 | ₩43,480 | +0.87% | 7.3만 |
|---|
| 2026.05.12 | ₩43,026 | ₩43,167 | ₩42,719 | ₩43,160 | +0.31% | 10.7만 |
|---|
| 2026.05.11 | ₩43,066 | ₩43,374 | ₩43,066 | ₩43,200 | +0.31% | 8.5만 |
|---|
| 2026.05.08 | ₩43,133 | ₩43,360 | ₩43,133 | ₩43,360 | +0.53% | 22.5만 |
|---|
| 2026.05.07 | ₩43,280 | ₩43,467 | ₩43,013 | ₩43,147 | -0.31% | 8.1만 |
|---|
| 2026.05.06 | ₩42,719 | ₩43,133 | ₩42,639 | ₩43,133 | +0.97% | 6.5만 |
|---|
| 2026.05.05 | ₩42,586 | ₩42,626 | ₩42,359 | ₩42,439 | -0.34% | 8.4만 |
|---|
| 2026.05.04 | ₩42,279 | ₩42,479 | ₩41,972 | ₩42,265 | -0.03% | 9.8만 |
|---|
| 2026.05.01 | ₩42,372 | ₩42,492 | ₩42,199 | ₩42,199 | -0.41% | 8.1만 |
|---|
| 2026.04.30 | ₩41,905 | ₩42,059 | ₩41,371 | ₩41,985 | +0.19% | 11.2만 |
|---|
| 2026.04.29 | ₩41,651 | ₩41,738 | ₩41,438 | ₩41,718 | +0.16% | 8.8만 |
|---|
| 2026.04.28 | ₩41,718 | ₩41,958 | ₩41,611 | ₩41,825 | +0.26% | 9.9만 |
|---|
| 2026.04.27 | ₩41,985 | ₩42,292 | ₩41,958 | ₩42,265 | +0.67% | 12.1만 |
|---|
| 2026.04.24 | ₩41,691 | ₩42,212 | ₩41,598 | ₩42,196 | +1.21% | 11.5만 |
|---|
| 2026.04.23 | ₩41,865 | ₩41,998 | ₩41,204 | ₩41,611 | -0.61% | 10.1만 |
|---|
| 2026.04.22 | ₩41,651 | ₩42,092 | ₩41,598 | ₩42,092 | +1.06% | 8.8만 |
|---|
| 2026.04.21 | ₩41,598 | ₩41,756 | ₩41,271 | ₩41,291 | -0.74% | 6.3만 |
|---|
| 2026.04.20 | ₩41,678 | ₩41,691 | ₩41,251 | ₩41,585 | -0.22% | 11.5만 |
|---|
| 2026.04.17 | ₩41,424 | ₩41,812 | ₩41,264 | ₩41,718 | +0.71% | 21.8만 |
|---|
| 2026.04.16 | ₩41,238 | ₩41,291 | ₩40,957 | ₩41,167 | -0.17% | 4.8만 |
|---|
| 2026.04.15 | ₩40,650 | ₩41,171 | ₩40,623 | ₩41,171 | +1.28% | 7.8만 |
|---|
| 2026.04.14 | ₩40,089 | ₩40,477 | ₩40,063 | ₩40,477 | +0.97% | 11.2만 |
|---|
| 2026.04.13 | ₩38,928 | ₩39,742 | ₩38,928 | ₩39,742 | +2.09% | 10만 |
|---|
| 2026.04.10 | ₩39,115 | ₩39,288 | ₩38,981 | ₩39,115 | 0.00% | 14.2만 |
|---|
| 2026.04.09 | ₩38,674 | ₩39,095 | ₩38,534 | ₩39,075 | +1.04% | 14.9만 |
|---|
| 2026.04.08 | ₩39,035 | ₩39,088 | ₩38,648 | ₩38,795 | -0.62% | 13만 |
|---|
| 2026.04.07 | ₩37,486 | ₩37,767 | ₩37,019 | ₩37,753 | +0.71% | 37.5만 |
|---|
| 2026.04.06 | ₩37,500 | ₩37,660 | ₩37,379 | ₩37,633 | +0.36% | 26.3만 |
|---|
| 2026.04.02 | ₩36,779 | ₩37,513 | ₩36,659 | ₩37,406 | +1.71% | 12.2만 |
|---|
| 2026.04.01 | ₩37,500 | ₩37,713 | ₩37,326 | ₩37,433 | -0.18% | 19.6만 |
|---|
| 2026.03.31 | ₩36,165 | ₩37,126 | ₩36,165 | ₩37,016 | +2.36% | 12.8만 |
|---|
| 2026.03.30 | ₩36,165 | ₩36,191 | ₩35,537 | ₩35,724 | -1.22% | 11.2만 |
|---|
| 2026.03.27 | ₩36,298 | ₩36,418 | ₩35,818 | ₩35,871 | -1.18% | 11.6만 |
|---|
| 2026.03.26 | ₩37,246 | ₩37,433 | ₩36,699 | ₩36,752 | -1.33% | 12.4만 |
|---|
| 2026.03.25 | ₩37,913 | ₩37,913 | ₩37,526 | ₩37,580 | -0.88% | 10.5만 |
|---|
| 2026.03.24 | ₩37,500 | ₩37,606 | ₩37,273 | ₩37,299 | -0.53% | 17.2만 |
|---|
| 2026.03.23 | ₩37,767 | ₩38,127 | ₩37,666 | ₩37,820 | +0.14% | 23.9만 |
|---|
| 2026.03.20 | ₩37,646 | ₩37,660 | ₩36,939 | ₩37,179 | -1.24% | 9.4만 |
|---|
| 2026.03.19 | ₩37,686 | ₩38,034 | ₩37,633 | ₩37,900 | +0.57% | 11.6만 |
|---|
| 2026.03.18 | ₩38,554 | ₩38,601 | ₩38,100 | ₩38,100 | -1.18% | 8.6만 |
|---|
| 2026.03.17 | ₩38,781 | ₩38,861 | ₩38,521 | ₩38,608 | -0.45% | 11.4만 |
|---|
| 2026.03.16 | ₩38,487 | ₩38,808 | ₩38,447 | ₩38,581 | +0.24% | 11.2만 |
|---|
| 2026.03.13 | ₩38,728 | ₩38,848 | ₩38,074 | ₩38,154 | -1.48% | 8.9만 |
|---|
| 2026.03.12 | ₩38,928 | ₩38,968 | ₩38,487 | ₩38,487 | -1.13% | 11.3만 |
|---|
| 2026.03.11 | ₩39,489 | ₩39,542 | ₩39,048 | ₩39,248 | -0.61% | 14.4만 |
|---|
| 2026.03.10 | ₩39,502 | ₩39,662 | ₩39,182 | ₩39,329 | -0.44% | 5.7만 |
|---|
| 2026.03.09 | ₩38,501 | ₩39,422 | ₩38,414 | ₩39,409 | +2.36% | 5.9만 |
|---|
| 2026.03.06 | ₩38,901 | ₩39,222 | ₩38,781 | ₩38,941 | +0.10% | 16.9만 |
|---|
| 2026.03.05 | ₩39,288 | ₩39,515 | ₩38,928 | ₩39,409 | +0.31% | 15.9만 |
|---|
| 2026.03.04 | ₩38,981 | ₩39,515 | ₩38,968 | ₩39,395 | +1.06% | 40.6만 |
|---|
| 2026.03.03 | ₩38,461 | ₩39,021 | ₩38,134 | ₩38,855 | +1.02% | 10.2만 |
|---|
| 2026.03.02 | ₩38,381 | ₩39,262 | ₩38,354 | ₩39,168 | +2.05% | 16.5만 |
|---|
| 2026.02.27 | ₩38,875 | ₩39,128 | ₩38,861 | ₩39,102 | +0.58% | 10.8만 |
|---|
| 2026.02.26 | ₩39,569 | ₩39,569 | ₩38,915 | ₩39,302 | -0.67% | 9만 |
|---|
| 2026.02.25 | ₩39,515 | ₩39,782 | ₩39,502 | ₩39,716 | +0.51% | 6.2만 |
|---|
| 2026.02.24 | ₩38,528 | ₩39,235 | ₩38,528 | ₩39,182 | +1.70% | 8.4만 |
|---|
| 2026.02.23 | ₩39,222 | ₩39,315 | ₩38,634 | ₩38,808 | -1.06% | 14.9만 |
|---|
| 2026.02.20 | ₩39,128 | ₩39,686 | ₩39,128 | ₩39,382 | +0.65% | 9.6만 |
|---|
| 2026.02.19 | ₩39,102 | ₩39,329 | ₩39,062 | ₩39,192 | +0.23% | 21만 |
|---|
| 2026.02.18 | ₩39,115 | ₩39,569 | ₩39,088 | ₩39,354 | +0.61% | 12.9만 |
|---|
| 2026.02.17 | ₩38,981 | ₩39,248 | ₩38,581 | ₩39,075 | +0.24% | 9.8만 |
|---|
| 2026.02.13 | ₩39,208 | ₩39,342 | ₩38,908 | ₩39,062 | -0.37% | 7.7만 |
|---|
| 2026.02.12 | ₩39,876 | ₩39,929 | ₩38,968 | ₩39,062 | -2.04% | 8.3만 |
|---|
| 2026.02.11 | ₩40,250 | ₩40,250 | ₩39,646 | ₩39,857 | -0.98% | 7.1만 |
|---|
| 2026.02.10 | ₩40,196 | ₩40,356 | ₩39,956 | ₩39,983 | -0.53% | 6.4만 |
|---|
| 2026.02.09 | ₩39,449 | ₩40,142 | ₩39,449 | ₩39,956 | +1.29% | 8.6만 |
|---|
| 2026.02.06 | ₩38,955 | ₩39,616 | ₩38,848 | ₩39,502 | +1.41% | 17.7만 |
|---|
| 2026.02.05 | ₩38,968 | ₩39,208 | ₩38,514 | ₩38,621 | -0.89% | 20.5만 |
|---|
| 2026.02.04 | ₩39,822 | ₩39,863 | ₩39,032 | ₩39,449 | -0.94% | 52만 |
|---|
| 2026.02.03 | ₩40,744 | ₩40,810 | ₩39,569 | ₩39,969 | -1.90% | 14.6만 |
|---|
| 2026.02.02 | ₩40,663 | ₩41,037 | ₩40,663 | ₩40,877 | +0.53% | 18.1만 |
|---|
| 2026.01.30 | ₩41,051 | ₩41,092 | ₩40,643 | ₩40,797 | -0.62% | 6.1만 |
|---|
| 2026.01.29 | ₩41,211 | ₩41,251 | ₩40,343 | ₩41,051 | -0.39% | 8.9만 |
|---|
| 2026.01.28 | ₩41,651 | ₩41,718 | ₩41,344 | ₩41,505 | -0.35% | 9.7만 |
|---|
| 2026.01.27 | ₩41,424 | ₩41,718 | ₩41,418 | ₩41,571 | +0.35% | 11.6만 |
|---|
| 2026.01.26 | ₩41,051 | ₩41,372 | ₩41,051 | ₩41,211 | +0.39% | 20.6만 |
|---|
| 2026.01.23 | ₩40,690 | ₩41,117 | ₩40,690 | ₩40,930 | +0.59% | 13.3만 |
|---|
| 2026.01.22 | ₩40,824 | ₩40,890 | ₩40,645 | ₩40,784 | -0.10% | 16.5만 |
|---|
| 2026.01.21 | ₩40,236 | ₩40,736 | ₩40,029 | ₩40,485 | +0.62% | 24.6만 |
|---|
| 2026.01.20 | ₩40,530 | ₩40,717 | ₩40,143 | ₩40,210 | -0.79% | 14.3만 |
|---|
| 2026.01.16 | ₩41,384 | ₩41,438 | ₩41,151 | ₩41,278 | -0.26% | 11.1만 |
|---|
| 2026.01.15 | ₩41,638 | ₩41,678 | ₩41,251 | ₩41,318 | -0.77% | 11.7만 |
|---|
| 2026.01.14 | ₩41,638 | ₩41,638 | ₩41,008 | ₩41,291 | -0.83% | 7.1만 |
|---|
| 2026.01.13 | ₩41,892 | ₩42,079 | ₩41,718 | ₩41,905 | +0.03% | 25.2만 |
|---|
| 2026.01.12 | ₩41,878 | ₩42,145 | ₩41,788 | ₩41,945 | +0.16% | 7.6만 |
|---|
| 2026.01.09 | ₩41,638 | ₩41,972 | ₩41,510 | ₩41,885 | +0.59% | 12.8만 |
|---|
| 2026.01.08 | ₩41,998 | ₩41,998 | ₩41,438 | ₩41,607 | -0.93% | 11.3만 |
|---|
| 2026.01.07 | ₩41,932 | ₩42,259 | ₩41,932 | ₩41,974 | +0.10% | 4.4만 |
|---|
| 2026.01.06 | ₩41,745 | ₩41,932 | ₩41,611 | ₩41,865 | +0.29% | 11.6만 |
|---|
| 2026.01.05 | ₩41,665 | ₩41,825 | ₩41,591 | ₩41,691 | +0.06% | 9.5만 |
|---|
| 2026.01.02 | ₩41,758 | ₩41,932 | ₩41,223 | ₩41,398 | -0.86% | 8.4만 |
|---|
| 2025.12.31 | ₩41,865 | ₩41,865 | ₩41,505 | ₩41,523 | -0.82% | 9.2만 |
|---|
| 2025.12.30 | ₩41,838 | ₩41,952 | ₩41,812 | ₩41,825 | -0.03% | 6만 |
|---|
| 2025.12.29 | ₩41,798 | ₩42,012 | ₩41,778 | ₩41,918 | +0.29% | 16만 |
|---|
| 2025.12.26 | ₩42,159 | ₩42,180 | ₩42,047 | ₩42,105 | -0.13% | 10.4만 |
|---|
| 2025.12.24 | ₩42,039 | ₩42,105 | ₩41,932 | ₩42,092 | +0.13% | 2.4만 |
|---|
| 2025.12.23 | ₩41,731 | ₩42,012 | ₩41,691 | ₩41,998 | +0.64% | 5.7만 |
|---|
| 2025.12.22 | ₩41,731 | ₩41,758 | ₩41,650 | ₩41,745 | +0.03% | 7.3만 |
|---|
| 2025.12.19 | ₩41,264 | ₩41,491 | ₩41,197 | ₩41,439 | +0.42% | 6.2만 |
|---|
| 2025.12.18 | ₩40,944 | ₩41,211 | ₩40,837 | ₩40,984 | +0.10% | 6.9만 |
|---|
| 2025.12.17 | ₩41,197 | ₩41,224 | ₩40,396 | ₩40,463 | -1.78% | 5.9만 |
|---|
| 2025.12.16 | ₩40,930 | ₩41,211 | ₩40,813 | ₩41,137 | +0.51% | 7만 |
|---|
| 2025.12.15 | ₩41,518 | ₩41,518 | ₩40,971 | ₩40,971 | -1.32% | 27.6만 |
|---|
| 2025.12.12 | ₩41,918 | ₩41,918 | ₩41,195 | ₩41,303 | -1.47% | 10.5만 |
|---|
| 2025.12.11 | ₩42,039 | ₩42,119 | ₩41,519 | ₩42,119 | +0.19% | 9.2만 |
|---|
| 2025.12.10 | ₩41,958 | ₩42,199 | ₩41,777 | ₩42,085 | +0.30% | 7.8만 |
|---|
| 2025.12.09 | ₩42,039 | ₩42,159 | ₩41,945 | ₩42,092 | +0.13% | 14.5만 |
|---|
| 2025.12.08 | ₩42,252 | ₩42,252 | ₩41,918 | ₩42,092 | -0.38% | 13.4만 |
|---|
| 2025.12.05 | ₩42,212 | ₩42,359 | ₩42,012 | ₩42,132 | -0.19% | 36.5만 |
|---|
| 2025.12.04 | ₩42,119 | ₩42,119 | ₩41,870 | ₩42,105 | -0.03% | 10.1만 |
|---|
| 2025.12.03 | ₩41,865 | ₩42,159 | ₩41,785 | ₩42,079 | +0.51% | 9.8만 |
|---|
| 2025.12.02 | ₩42,185 | ₩42,310 | ₩41,978 | ₩42,119 | -0.16% | 9.2만 |
|---|
| 2025.12.01 | ₩41,625 | ₩41,972 | ₩41,625 | ₩41,798 | +0.42% | 5.7만 |
|---|
| 2025.11.28 | ₩41,892 | ₩41,998 | ₩41,865 | ₩41,968 | +0.18% | 2.6만 |
|---|
| 2025.11.26 | ₩41,731 | ₩41,918 | ₩41,595 | ₩41,812 | +0.19% | 9.5만 |
|---|
| 2025.11.25 | ₩40,944 | ₩41,478 | ₩40,686 | ₩41,464 | +1.27% | 8.8만 |
|---|
| 2025.11.24 | ₩40,690 | ₩41,173 | ₩40,583 | ₩41,144 | +1.12% | 5.2만 |
|---|
| 2025.11.21 | ₩40,236 | ₩40,553 | ₩39,582 | ₩40,156 | -0.20% | 8.4만 |
|---|
| 2025.11.20 | ₩41,798 | ₩41,865 | ₩40,049 | ₩40,116 | -4.02% | 7.8만 |
|---|
| 2025.11.19 | ₩40,650 | ₩41,231 | ₩40,623 | ₩40,930 | +0.69% | 10.4만 |
|---|
| 2025.11.18 | ₩40,850 | ₩41,021 | ₩40,355 | ₩40,663 | -0.46% | 17만 |
|---|
| 2025.11.17 | ₩41,304 | ₩41,598 | ₩40,874 | ₩41,157 | -0.36% | 8.9만 |
|---|
| 2025.11.14 | ₩40,757 | ₩41,836 | ₩40,757 | ₩41,545 | +1.93% | 10.7만 |
|---|
| 2025.11.13 | ₩42,225 | ₩42,225 | ₩41,411 | ₩41,571 | -1.55% | 11.2만 |
|---|
| 2025.11.12 | ₩42,693 | ₩42,693 | ₩42,269 | ₩42,466 | -0.53% | 6만 |
|---|
| 2025.11.11 | ₩42,479 | ₩42,614 | ₩42,279 | ₩42,551 | +0.17% | 5.5만 |
|---|
| 2025.11.10 | ₩42,386 | ₩42,719 | ₩42,252 | ₩42,653 | +0.63% | 3.9만 |
|---|
| 2025.11.07 | ₩41,505 | ₩41,745 | ₩40,917 | ₩41,745 | +0.58% | 9.9만 |
|---|
| 2025.11.06 | ₩42,432 | ₩42,479 | ₩41,772 | ₩41,865 | -1.34% | 11.7만 |
|---|
| 2025.11.05 | ₩42,306 | ₩42,853 | ₩42,265 | ₩42,573 | +0.63% | 41.7만 |
|---|
| 2025.11.04 | ₩42,626 | ₩42,970 | ₩42,452 | ₩42,492 | -0.31% | 5.1만 |
|---|
| 2025.11.03 | ₩43,560 | ₩43,560 | ₩43,173 | ₩43,267 | -0.67% | 20.5만 |
|---|
| 2025.10.31 | ₩43,387 | ₩43,454 | ₩42,942 | ₩43,187 | -0.46% | 12.5만 |
|---|
| 2025.10.30 | ₩43,093 | ₩43,280 | ₩42,840 | ₩42,880 | -0.50% | 10.6만 |
|---|
| 2025.10.29 | ₩43,667 | ₩43,707 | ₩43,347 | ₩43,600 | -0.15% | 5.6만 |
|---|
| 2025.10.28 | ₩43,267 | ₩43,587 | ₩43,160 | ₩43,454 | +0.43% | 10.8만 |
|---|
| 2025.10.27 | ₩42,853 | ₩43,120 | ₩42,814 | ₩43,088 | +0.55% | 12.3만 |
|---|
| 2025.10.24 | ₩42,279 | ₩42,519 | ₩42,279 | ₩42,399 | +0.28% | 5.4만 |
|---|
| 2025.10.23 | ₩41,585 | ₩42,065 | ₩41,585 | ₩42,012 | +1.03% | 4.1만 |
|---|
| 2025.10.22 | ₩41,838 | ₩41,918 | ₩41,192 | ₩41,638 | -0.48% | 22만 |
|---|
| 2025.10.21 | ₩41,932 | ₩42,052 | ₩41,852 | ₩41,958 | +0.06% | 6만 |
|---|
| 2025.10.20 | ₩41,691 | ₩42,012 | ₩41,691 | ₩41,932 | +0.58% | 6.7만 |
|---|
| 2025.10.17 | ₩41,157 | ₩41,505 | ₩41,064 | ₩41,197 | +0.10% | 3.7만 |
|---|
| 2025.10.16 | ₩41,691 | ₩41,802 | ₩41,024 | ₩41,318 | -0.90% | 4.7만 |
|---|
| 2025.10.15 | ₩41,638 | ₩41,822 | ₩41,157 | ₩41,491 | -0.35% | 6.5만 |
|---|
| 2025.10.14 | ₩40,890 | ₩41,557 | ₩40,850 | ₩41,251 | +0.88% | 9.7만 |
|---|
| 2025.10.13 | ₩41,505 | ₩41,773 | ₩41,424 | ₩41,718 | +0.51% | 6.3만 |
|---|
| 2025.10.10 | ₩42,359 | ₩42,439 | ₩40,850 | ₩40,850 | -3.56% | 17.7만 |
|---|