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 | ₩46,782 | ₩47,036 | ₩46,689 | ₩47,022 | +0.51% | 20.9만 |
| 2026.10.08 | ₩46,996 | ₩46,996 | ₩46,289 | ₩46,502 | -1.05% | 36.9만 |
| 2026.10.07 | ₩46,876 | ₩47,016 | ₩46,696 | ₩47,002 | +0.27% | 7만 |
| 2026.10.06 | ₩47,062 | ₩47,289 | ₩46,996 | ₩47,102 | +0.09% | 9.3만 |
| 2026.10.05 | ₩46,369 | ₩46,792 | ₩46,289 | ₩46,689 | +0.69% | 12.1만 |
| 2026.10.02 | ₩46,222 | ₩46,469 | ₩46,155 | ₩46,235 | +0.03% | 11.9만 |
| 2026.10.01 | ₩45,942 | ₩45,942 | ₩45,555 | ₩45,715 | -0.49% | 6만 |
| 2026.09.30 | ₩46,089 | ₩46,182 | ₩45,755 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,769 |
| -0.69% |
| 12.3만 |
| 2026.09.29 | ₩45,969 | ₩45,969 | ₩45,648 | ₩45,782 | -0.41% | 6.5만 |
|---|
| 2026.09.28 | ₩45,875 | ₩46,062 | ₩45,595 | ₩45,795 | -0.17% | 7.4만 |
|---|
| 2026.09.25 | ₩46,222 | ₩46,222 | ₩45,862 | ₩46,115 | -0.23% | 6.8만 |
|---|
| 2026.09.24 | ₩45,475 | ₩45,955 | ₩45,475 | ₩45,942 | +1.03% | 11.1만 |
|---|
| 2026.09.23 | ₩46,155 | ₩46,155 | ₩45,648 | ₩45,769 | -0.84% | 5.1만 |
|---|
| 2026.09.22 | ₩46,135 | ₩46,262 | ₩46,089 | ₩46,155 | +0.04% | 6.2만 |
|---|
| 2026.09.21 | ₩45,262 | ₩46,101 | ₩45,262 | ₩46,062 | +1.77% | 10.1만 |
|---|
| 2026.09.18 | ₩44,768 | ₩45,021 | ₩44,728 | ₩45,021 | +0.57% | 9.3만 |
|---|
| 2026.09.17 | ₩44,688 | ₩44,885 | ₩44,675 | ₩44,848 | +0.36% | 5.7만 |
|---|
| 2026.09.16 | ₩44,355 | ₩44,568 | ₩43,944 | ₩44,114 | -0.54% | 15.4만 |
|---|
| 2026.09.15 | ₩44,381 | ₩44,408 | ₩44,072 | ₩44,141 | -0.54% | 9.3만 |
|---|
| 2026.09.14 | ₩44,114 | ₩44,641 | ₩44,088 | ₩44,448 | +0.76% | 6.7만 |
|---|
| 2026.09.11 | ₩44,555 | ₩44,701 | ₩44,535 | ₩44,568 | +0.03% | 6.8만 |
|---|
| 2026.09.10 | ₩44,061 | ₩44,314 | ₩44,061 | ₩44,221 | +0.36% | 9.7만 |
|---|
| 2026.09.09 | ₩44,461 | ₩44,528 | ₩44,341 | ₩44,421 | -0.09% | 9.7만 |
|---|
| 2026.09.08 | ₩44,861 | ₩44,861 | ₩44,555 | ₩44,621 | -0.54% | 13.5만 |
|---|
| 2026.09.04 | ₩45,182 | ₩45,222 | ₩44,775 | ₩44,861 | -0.71% | 7.9만 |
|---|
| 2026.09.03 | ₩44,795 | ₩45,195 | ₩44,755 | ₩45,102 | +0.68% | 5.6만 |
|---|
| 2026.09.02 | ₩44,261 | ₩44,528 | ₩44,226 | ₩44,381 | +0.27% | 7.9만 |
|---|
| 2026.09.01 | ₩44,435 | ₩44,581 | ₩44,194 | ₩44,355 | -0.18% | 5.4만 |
|---|
| 2026.08.31 | ₩44,861 | ₩44,968 | ₩44,688 | ₩44,968 | +0.24% | 6.8만 |
|---|
| 2026.08.28 | ₩45,128 | ₩45,428 | ₩44,940 | ₩44,968 | -0.35% | 10만 |
|---|
| 2026.08.27 | ₩44,941 | ₩45,232 | ₩44,808 | ₩45,208 | +0.59% | 11.5만 |
|---|
| 2026.08.26 | ₩44,461 | ₩44,555 | ₩44,264 | ₩44,408 | -0.12% | 18.2만 |
|---|
| 2026.08.25 | ₩44,608 | ₩44,635 | ₩44,355 | ₩44,595 | -0.03% | 19.6만 |
|---|
| 2026.08.24 | ₩44,341 | ₩44,433 | ₩44,168 | ₩44,328 | -0.03% | 11.9만 |
|---|
| 2026.08.21 | ₩44,475 | ₩44,695 | ₩44,341 | ₩44,675 | +0.45% | 11.3만 |
|---|
| 2026.08.20 | ₩44,568 | ₩44,635 | ₩44,268 | ₩44,461 | -0.24% | 5.5만 |
|---|
| 2026.08.19 | ₩44,915 | ₩44,935 | ₩44,628 | ₩44,768 | -0.33% | 6.5만 |
|---|
| 2026.08.18 | ₩44,701 | ₩44,955 | ₩44,701 | ₩44,808 | +0.24% | 9.8만 |
|---|
| 2026.08.17 | ₩45,528 | ₩45,528 | ₩45,275 | ₩45,288 | -0.53% | 8.2만 |
|---|
| 2026.08.14 | ₩45,728 | ₩45,728 | ₩45,442 | ₩45,515 | -0.47% | 6.3만 |
|---|
| 2026.08.13 | ₩45,555 | ₩45,842 | ₩45,555 | ₩45,735 | +0.40% | 7.7만 |
|---|
| 2026.08.12 | ₩45,595 | ₩45,595 | ₩45,302 | ₩45,422 | -0.38% | 8.2만 |
|---|
| 2026.08.11 | ₩45,595 | ₩45,648 | ₩45,195 | ₩45,315 | -0.61% | 10.7만 |
|---|
| 2026.08.10 | ₩45,435 | ₩45,714 | ₩45,435 | ₩45,555 | +0.26% | 9.8만 |
|---|
| 2026.08.07 | ₩45,328 | ₩45,502 | ₩45,244 | ₩45,435 | +0.24% | 11.3만 |
|---|
| 2026.08.06 | ₩45,115 | ₩45,302 | ₩44,955 | ₩45,035 | -0.18% | 20.5만 |
|---|
| 2026.08.05 | ₩45,702 | ₩45,782 | ₩45,088 | ₩45,142 | -1.23% | 12.1만 |
|---|
| 2026.08.04 | ₩44,568 | ₩45,315 | ₩44,568 | ₩45,155 | +1.32% | 8.4만 |
|---|
| 2026.08.03 | ₩43,394 | ₩44,261 | ₩43,394 | ₩44,221 | +1.91% | 11.8만 |
|---|
| 2026.07.31 | ₩43,141 | ₩43,314 | ₩42,594 | ₩43,207 | +0.15% | 8.1만 |
|---|
| 2026.07.30 | ₩42,233 | ₩42,807 | ₩42,187 | ₩42,807 | +1.36% | 8.7만 |
|---|
| 2026.07.29 | ₩42,193 | ₩42,654 | ₩41,748 | ₩41,833 | -0.85% | 10.9만 |
|---|
| 2026.07.28 | ₩42,140 | ₩42,534 | ₩41,860 | ₩42,374 | +0.55% | 6만 |
|---|
| 2026.07.27 | ₩42,767 | ₩42,834 | ₩42,127 | ₩42,327 | -1.03% | 7.4만 |
|---|
| 2026.07.24 | ₩42,487 | ₩42,727 | ₩42,233 | ₩42,340 | -0.35% | 5.7만 |
|---|
| 2026.07.23 | ₩42,634 | ₩42,820 | ₩42,247 | ₩42,434 | -0.47% | 9.1만 |
|---|
| 2026.07.22 | ₩43,327 | ₩43,494 | ₩43,233 | ₩43,341 | +0.03% | 3.7만 |
|---|
| 2026.07.21 | ₩43,407 | ₩43,541 | ₩43,341 | ₩43,526 | +0.27% | 6.4만 |
|---|
| 2026.07.20 | ₩43,634 | ₩43,666 | ₩43,255 | ₩43,255 | -0.87% | 11.3만 |
|---|
| 2026.07.17 | ₩42,981 | ₩43,501 | ₩42,794 | ₩43,247 | +0.62% | 25.6만 |
|---|
| 2026.07.16 | ₩44,248 | ₩44,301 | ₩43,688 | ₩43,941 | -0.69% | 7만 |
|---|
| 2026.07.15 | ₩44,395 | ₩44,488 | ₩44,124 | ₩44,461 | +0.15% | 6.8만 |
|---|
| 2026.07.14 | ₩43,768 | ₩44,221 | ₩43,768 | ₩44,154 | +0.88% | 21.1만 |
|---|
| 2026.07.13 | ₩43,981 | ₩44,088 | ₩43,661 | ₩43,688 | -0.67% | 7.4만 |
|---|
| 2026.07.10 | ₩44,154 | ₩44,248 | ₩43,794 | ₩44,208 | +0.12% | 8.6만 |
|---|
| 2026.07.09 | ₩43,461 | ₩44,154 | ₩43,461 | ₩44,048 | +1.35% | 9.2만 |
|---|
| 2026.07.08 | ₩43,341 | ₩43,637 | ₩43,134 | ₩43,594 | +0.58% | 8.7만 |
|---|
| 2026.07.07 | ₩43,861 | ₩43,876 | ₩43,407 | ₩43,607 | -0.58% | 8.2만 |
|---|
| 2026.07.06 | ₩43,594 | ₩43,941 | ₩43,514 | ₩43,860 | +0.61% | 35만 |
|---|
| 2026.07.02 | ₩43,474 | ₩43,794 | ₩43,094 | ₩43,301 | -0.40% | 8.6만 |
|---|
| 2026.07.01 | ₩43,261 | ₩43,688 | ₩43,234 | ₩43,367 | +0.25% | 13만 |
|---|
| 2026.06.30 | ₩42,954 | ₩43,387 | ₩42,887 | ₩43,314 | +0.84% | 15.9만 |
|---|
| 2026.06.29 | ₩42,687 | ₩43,033 | ₩42,500 | ₩42,860 | +0.41% | 8.9만 |
|---|
| 2026.06.26 | ₩41,500 | ₩42,314 | ₩41,500 | ₩42,020 | +1.25% | 6.9만 |
|---|
| 2026.06.25 | ₩42,460 | ₩42,487 | ₩41,740 | ₩41,780 | -1.60% | 10.7만 |
|---|
| 2026.06.24 | ₩42,407 | ₩42,780 | ₩42,140 | ₩42,260 | -0.35% | 16.4만 |
|---|
| 2026.06.23 | ₩42,300 | ₩42,660 | ₩42,260 | ₩42,260 | -0.09% | 43.6만 |
|---|
| 2026.06.22 | ₩43,461 | ₩43,541 | ₩42,834 | ₩42,887 | -1.32% | 10만 |
|---|
| 2026.06.18 | ₩43,194 | ₩43,631 | ₩43,114 | ₩43,581 | +0.90% | 7.5만 |
|---|
| 2026.06.17 | ₩43,661 | ₩43,661 | ₩42,880 | ₩42,994 | -1.53% | 6.8만 |
|---|
| 2026.06.16 | ₩43,794 | ₩43,861 | ₩43,498 | ₩43,541 | -0.58% | 5.2만 |
|---|
| 2026.06.15 | ₩43,407 | ₩43,968 | ₩42,820 | ₩43,888 | +1.11% | 10.9만 |
|---|
| 2026.06.12 | ₩42,714 | ₩42,936 | ₩42,414 | ₩42,647 | -0.16% | 6.2만 |
|---|
| 2026.06.11 | ₩41,993 | ₩42,834 | ₩41,812 | ₩42,754 | +1.81% | 12.2만 |
|---|
| 2026.06.10 | ₩42,620 | ₩42,754 | ₩41,940 | ₩41,967 | -1.53% | 6.3만 |
|---|
| 2026.06.09 | ₩43,381 | ₩43,688 | ₩41,900 | ₩42,860 | -1.20% | 8.6만 |
|---|
| 2026.06.08 | ₩43,514 | ₩43,567 | ₩43,114 | ₩43,234 | -0.64% | 6만 |
|---|
| 2026.06.05 | ₩44,181 | ₩44,181 | ₩42,961 | ₩43,034 | -2.60% | 6.8만 |
|---|
| 2026.06.04 | ₩44,101 | ₩44,688 | ₩44,068 | ₩44,515 | +0.94% | 8.1만 |
|---|
| 2026.06.03 | ₩44,955 | ₩44,955 | ₩44,475 | ₩44,528 | -0.95% | 8.3만 |
|---|
| 2026.06.02 | ₩45,235 | ₩45,275 | ₩45,048 | ₩45,062 | -0.38% | 5.3만 |
|---|
| 2026.06.01 | ₩45,048 | ₩45,512 | ₩44,941 | ₩45,368 | +0.71% | 8.9만 |
|---|
| 2026.05.29 | ₩44,848 | ₩45,028 | ₩44,741 | ₩45,001 | +0.34% | 6.6만 |
|---|
| 2026.05.28 | ₩44,114 | ₩44,755 | ₩44,074 | ₩44,755 | +1.45% | 31.9만 |
|---|
| 2026.05.27 | ₩44,008 | ₩44,034 | ₩43,834 | ₩43,981 | -0.06% | 10.4만 |
|---|
| 2026.05.26 | ₩43,888 | ₩44,141 | ₩43,821 | ₩44,008 | +0.27% | 12.9만 |
|---|
| 2026.05.22 | ₩43,794 | ₩43,888 | ₩43,594 | ₩43,621 | -0.40% | 7.5만 |
|---|
| 2026.05.21 | ₩43,367 | ₩43,741 | ₩43,221 | ₩43,554 | +0.43% | 7.4만 |
|---|
| 2026.05.20 | ₩43,087 | ₩43,554 | ₩42,981 | ₩43,541 | +1.05% | 19.8만 |
|---|
| 2026.05.19 | ₩43,194 | ₩43,261 | ₩42,847 | ₩42,967 | -0.53% | 13.2만 |
|---|
| 2026.05.18 | ₩43,354 | ₩43,494 | ₩43,007 | ₩43,381 | +0.06% | 6.1만 |
|---|
| 2026.05.15 | ₩43,381 | ₩43,741 | ₩43,181 | ₩43,367 | -0.03% | 18.9만 |
|---|
| 2026.05.14 | ₩43,567 | ₩43,994 | ₩43,567 | ₩43,981 | +0.95% | 9.1만 |
|---|
| 2026.05.13 | ₩43,074 | ₩43,554 | ₩42,819 | ₩43,447 | +0.87% | 7.3만 |
|---|
| 2026.05.12 | ₩42,994 | ₩43,134 | ₩42,687 | ₩43,127 | +0.31% | 10.7만 |
|---|
| 2026.05.11 | ₩43,034 | ₩43,341 | ₩43,034 | ₩43,167 | +0.31% | 8.5만 |
|---|
| 2026.05.08 | ₩43,101 | ₩43,327 | ₩43,101 | ₩43,327 | +0.53% | 22.5만 |
|---|
| 2026.05.07 | ₩43,247 | ₩43,434 | ₩42,981 | ₩43,114 | -0.31% | 8.1만 |
|---|
| 2026.05.06 | ₩42,687 | ₩43,101 | ₩42,607 | ₩43,101 | +0.97% | 6.5만 |
|---|
| 2026.05.05 | ₩42,554 | ₩42,594 | ₩42,327 | ₩42,407 | -0.34% | 8.4만 |
|---|
| 2026.05.04 | ₩42,247 | ₩42,447 | ₩41,940 | ₩42,233 | -0.03% | 9.8만 |
|---|
| 2026.05.01 | ₩42,340 | ₩42,460 | ₩42,167 | ₩42,167 | -0.41% | 8.1만 |
|---|
| 2026.04.30 | ₩41,873 | ₩42,027 | ₩41,340 | ₩41,953 | +0.19% | 11.2만 |
|---|
| 2026.04.29 | ₩41,620 | ₩41,707 | ₩41,406 | ₩41,687 | +0.16% | 8.8만 |
|---|
| 2026.04.28 | ₩41,687 | ₩41,927 | ₩41,580 | ₩41,793 | +0.26% | 9.9만 |
|---|
| 2026.04.27 | ₩41,953 | ₩42,260 | ₩41,927 | ₩42,233 | +0.67% | 12.1만 |
|---|
| 2026.04.24 | ₩41,660 | ₩42,180 | ₩41,567 | ₩42,164 | +1.21% | 11.5만 |
|---|
| 2026.04.23 | ₩41,833 | ₩41,967 | ₩41,173 | ₩41,580 | -0.61% | 10.1만 |
|---|
| 2026.04.22 | ₩41,620 | ₩42,060 | ₩41,567 | ₩42,060 | +1.06% | 8.8만 |
|---|
| 2026.04.21 | ₩41,567 | ₩41,724 | ₩41,240 | ₩41,260 | -0.74% | 6.3만 |
|---|
| 2026.04.20 | ₩41,647 | ₩41,660 | ₩41,220 | ₩41,553 | -0.22% | 11.5만 |
|---|
| 2026.04.17 | ₩41,393 | ₩41,780 | ₩41,233 | ₩41,687 | +0.71% | 21.8만 |
|---|
| 2026.04.16 | ₩41,206 | ₩41,260 | ₩40,926 | ₩41,136 | -0.17% | 4.8만 |
|---|
| 2026.04.15 | ₩40,619 | ₩41,140 | ₩40,593 | ₩41,140 | +1.28% | 7.8만 |
|---|
| 2026.04.14 | ₩40,059 | ₩40,446 | ₩40,032 | ₩40,446 | +0.97% | 11.2만 |
|---|
| 2026.04.13 | ₩38,899 | ₩39,712 | ₩38,899 | ₩39,712 | +2.09% | 10만 |
|---|
| 2026.04.10 | ₩39,085 | ₩39,259 | ₩38,952 | ₩39,085 | 0.00% | 14.2만 |
|---|
| 2026.04.09 | ₩38,645 | ₩39,065 | ₩38,505 | ₩39,045 | +1.04% | 14.9만 |
|---|
| 2026.04.08 | ₩39,005 | ₩39,059 | ₩38,618 | ₩38,765 | -0.62% | 13만 |
|---|
| 2026.04.07 | ₩37,458 | ₩37,738 | ₩36,991 | ₩37,725 | +0.71% | 37.5만 |
|---|
| 2026.04.06 | ₩37,471 | ₩37,631 | ₩37,351 | ₩37,605 | +0.36% | 26.3만 |
|---|
| 2026.04.02 | ₩36,751 | ₩37,485 | ₩36,631 | ₩37,378 | +1.71% | 12.2만 |
|---|
| 2026.04.01 | ₩37,471 | ₩37,685 | ₩37,298 | ₩37,405 | -0.18% | 19.6만 |
|---|
| 2026.03.31 | ₩36,137 | ₩37,098 | ₩36,137 | ₩36,988 | +2.36% | 12.8만 |
|---|
| 2026.03.30 | ₩36,137 | ₩36,164 | ₩35,510 | ₩35,697 | -1.22% | 11.2만 |
|---|
| 2026.03.27 | ₩36,271 | ₩36,391 | ₩35,790 | ₩35,844 | -1.18% | 11.6만 |
|---|
| 2026.03.26 | ₩37,218 | ₩37,405 | ₩36,671 | ₩36,724 | -1.33% | 12.4만 |
|---|
| 2026.03.25 | ₩37,885 | ₩37,885 | ₩37,498 | ₩37,551 | -0.88% | 10.5만 |
|---|
| 2026.03.24 | ₩37,471 | ₩37,578 | ₩37,244 | ₩37,271 | -0.53% | 17.2만 |
|---|
| 2026.03.23 | ₩37,738 | ₩38,098 | ₩37,638 | ₩37,791 | +0.14% | 23.9만 |
|---|
| 2026.03.20 | ₩37,618 | ₩37,631 | ₩36,911 | ₩37,151 | -1.24% | 9.4만 |
|---|
| 2026.03.19 | ₩37,658 | ₩38,005 | ₩37,605 | ₩37,871 | +0.57% | 11.6만 |
|---|
| 2026.03.18 | ₩38,525 | ₩38,572 | ₩38,072 | ₩38,072 | -1.18% | 8.6만 |
|---|
| 2026.03.17 | ₩38,752 | ₩38,832 | ₩38,492 | ₩38,578 | -0.45% | 11.4만 |
|---|
| 2026.03.16 | ₩38,458 | ₩38,779 | ₩38,418 | ₩38,552 | +0.24% | 11.2만 |
|---|
| 2026.03.13 | ₩38,698 | ₩38,819 | ₩38,045 | ₩38,125 | -1.48% | 8.9만 |
|---|
| 2026.03.12 | ₩38,899 | ₩38,939 | ₩38,458 | ₩38,458 | -1.13% | 11.3만 |
|---|
| 2026.03.11 | ₩39,459 | ₩39,512 | ₩39,019 | ₩39,219 | -0.61% | 14.4만 |
|---|
| 2026.03.10 | ₩39,472 | ₩39,632 | ₩39,152 | ₩39,299 | -0.44% | 5.7만 |
|---|
| 2026.03.09 | ₩38,472 | ₩39,392 | ₩38,385 | ₩39,379 | +2.36% | 5.9만 |
|---|
| 2026.03.06 | ₩38,872 | ₩39,192 | ₩38,752 | ₩38,912 | +0.10% | 16.9만 |
|---|
| 2026.03.05 | ₩39,259 | ₩39,486 | ₩38,899 | ₩39,379 | +0.31% | 15.9만 |
|---|
| 2026.03.04 | ₩38,952 | ₩39,486 | ₩38,939 | ₩39,365 | +1.06% | 40.6만 |
|---|
| 2026.03.03 | ₩38,432 | ₩38,992 | ₩38,105 | ₩38,825 | +1.02% | 10.2만 |
|---|
| 2026.03.02 | ₩38,352 | ₩39,232 | ₩38,325 | ₩39,139 | +2.05% | 16.5만 |
|---|
| 2026.02.27 | ₩38,845 | ₩39,099 | ₩38,832 | ₩39,072 | +0.58% | 10.8만 |
|---|
| 2026.02.26 | ₩39,539 | ₩39,539 | ₩38,885 | ₩39,272 | -0.67% | 9만 |
|---|
| 2026.02.25 | ₩39,486 | ₩39,752 | ₩39,472 | ₩39,686 | +0.51% | 6.2만 |
|---|
| 2026.02.24 | ₩38,498 | ₩39,205 | ₩38,498 | ₩39,152 | +1.70% | 8.4만 |
|---|
| 2026.02.23 | ₩39,192 | ₩39,285 | ₩38,605 | ₩38,779 | -1.06% | 14.9만 |
|---|
| 2026.02.20 | ₩39,099 | ₩39,656 | ₩39,099 | ₩39,352 | +0.65% | 9.6만 |
|---|
| 2026.02.19 | ₩39,072 | ₩39,299 | ₩39,032 | ₩39,163 | +0.23% | 21만 |
|---|
| 2026.02.18 | ₩39,085 | ₩39,539 | ₩39,059 | ₩39,324 | +0.61% | 12.9만 |
|---|
| 2026.02.17 | ₩38,952 | ₩39,219 | ₩38,552 | ₩39,045 | +0.24% | 9.8만 |
|---|
| 2026.02.13 | ₩39,179 | ₩39,312 | ₩38,879 | ₩39,032 | -0.37% | 7.7만 |
|---|
| 2026.02.12 | ₩39,846 | ₩39,899 | ₩38,939 | ₩39,032 | -2.04% | 8.3만 |
|---|
| 2026.02.11 | ₩40,219 | ₩40,219 | ₩39,616 | ₩39,827 | -0.98% | 7.1만 |
|---|
| 2026.02.10 | ₩40,166 | ₩40,326 | ₩39,926 | ₩39,952 | -0.53% | 6.4만 |
|---|
| 2026.02.09 | ₩39,419 | ₩40,111 | ₩39,419 | ₩39,926 | +1.29% | 8.6만 |
|---|
| 2026.02.06 | ₩38,925 | ₩39,586 | ₩38,819 | ₩39,472 | +1.41% | 17.7만 |
|---|
| 2026.02.05 | ₩38,939 | ₩39,179 | ₩38,485 | ₩38,592 | -0.89% | 20.5만 |
|---|
| 2026.02.04 | ₩39,792 | ₩39,832 | ₩39,003 | ₩39,419 | -0.94% | 52만 |
|---|
| 2026.02.03 | ₩40,713 | ₩40,779 | ₩39,539 | ₩39,939 | -1.90% | 14.6만 |
|---|
| 2026.02.02 | ₩40,633 | ₩41,006 | ₩40,633 | ₩40,846 | +0.53% | 18.1만 |
|---|
| 2026.01.30 | ₩41,020 | ₩41,061 | ₩40,613 | ₩40,766 | -0.62% | 6.1만 |
|---|
| 2026.01.29 | ₩41,180 | ₩41,220 | ₩40,313 | ₩41,020 | -0.39% | 8.9만 |
|---|
| 2026.01.28 | ₩41,620 | ₩41,687 | ₩41,313 | ₩41,473 | -0.35% | 9.7만 |
|---|
| 2026.01.27 | ₩41,393 | ₩41,687 | ₩41,386 | ₩41,540 | +0.35% | 11.6만 |
|---|
| 2026.01.26 | ₩41,020 | ₩41,341 | ₩41,020 | ₩41,180 | +0.39% | 20.6만 |
|---|
| 2026.01.23 | ₩40,659 | ₩41,086 | ₩40,659 | ₩40,900 | +0.59% | 13.3만 |
|---|
| 2026.01.22 | ₩40,793 | ₩40,859 | ₩40,614 | ₩40,753 | -0.10% | 16.5만 |
|---|
| 2026.01.21 | ₩40,206 | ₩40,705 | ₩39,999 | ₩40,454 | +0.62% | 24.6만 |
|---|
| 2026.01.20 | ₩40,499 | ₩40,686 | ₩40,112 | ₩40,179 | -0.79% | 14.3만 |
|---|
| 2026.01.16 | ₩41,353 | ₩41,406 | ₩41,120 | ₩41,246 | -0.26% | 11.1만 |
|---|
| 2026.01.15 | ₩41,607 | ₩41,647 | ₩41,220 | ₩41,286 | -0.77% | 11.7만 |
|---|
| 2026.01.14 | ₩41,607 | ₩41,607 | ₩40,977 | ₩41,260 | -0.83% | 7.1만 |
|---|
| 2026.01.13 | ₩41,860 | ₩42,047 | ₩41,687 | ₩41,873 | +0.03% | 25.2만 |
|---|
| 2026.01.12 | ₩41,847 | ₩42,113 | ₩41,756 | ₩41,913 | +0.16% | 7.6만 |
|---|
| 2026.01.09 | ₩41,607 | ₩41,940 | ₩41,478 | ₩41,853 | +0.59% | 12.8만 |
|---|
| 2026.01.08 | ₩41,967 | ₩41,967 | ₩41,406 | ₩41,576 | -0.93% | 11.3만 |
|---|
| 2026.01.07 | ₩41,900 | ₩42,227 | ₩41,900 | ₩41,943 | +0.10% | 4.4만 |
|---|
| 2026.01.06 | ₩41,713 | ₩41,900 | ₩41,580 | ₩41,833 | +0.29% | 11.6만 |
|---|
| 2026.01.05 | ₩41,633 | ₩41,793 | ₩41,560 | ₩41,660 | +0.06% | 9.5만 |
|---|
| 2026.01.02 | ₩41,727 | ₩41,900 | ₩41,192 | ₩41,366 | -0.86% | 8.4만 |
|---|
| 2025.12.31 | ₩41,833 | ₩41,833 | ₩41,473 | ₩41,492 | -0.82% | 9.2만 |
|---|
| 2025.12.30 | ₩41,807 | ₩41,920 | ₩41,780 | ₩41,793 | -0.03% | 6만 |
|---|
| 2025.12.29 | ₩41,767 | ₩41,980 | ₩41,747 | ₩41,887 | +0.29% | 16만 |
|---|
| 2025.12.26 | ₩42,127 | ₩42,148 | ₩42,015 | ₩42,073 | -0.13% | 10.4만 |
|---|
| 2025.12.24 | ₩42,007 | ₩42,073 | ₩41,900 | ₩42,060 | +0.13% | 2.4만 |
|---|
| 2025.12.23 | ₩41,700 | ₩41,980 | ₩41,660 | ₩41,967 | +0.64% | 5.7만 |
|---|
| 2025.12.22 | ₩41,700 | ₩41,727 | ₩41,619 | ₩41,713 | +0.03% | 7.3만 |
|---|
| 2025.12.19 | ₩41,233 | ₩41,460 | ₩41,166 | ₩41,408 | +0.42% | 6.2만 |
|---|
| 2025.12.18 | ₩40,913 | ₩41,180 | ₩40,806 | ₩40,953 | +0.10% | 6.9만 |
|---|
| 2025.12.17 | ₩41,166 | ₩41,193 | ₩40,366 | ₩40,433 | -1.78% | 5.9만 |
|---|
| 2025.12.16 | ₩40,900 | ₩41,180 | ₩40,782 | ₩41,106 | +0.51% | 7만 |
|---|
| 2025.12.15 | ₩41,486 | ₩41,486 | ₩40,940 | ₩40,940 | -1.32% | 27.6만 |
|---|
| 2025.12.12 | ₩41,887 | ₩41,887 | ₩41,164 | ₩41,272 | -1.47% | 10.5만 |
|---|
| 2025.12.11 | ₩42,007 | ₩42,087 | ₩41,488 | ₩42,087 | +0.19% | 9.2만 |
|---|
| 2025.12.10 | ₩41,927 | ₩42,167 | ₩41,745 | ₩42,053 | +0.30% | 7.8만 |
|---|
| 2025.12.09 | ₩42,007 | ₩42,127 | ₩41,913 | ₩42,060 | +0.13% | 14.5만 |
|---|
| 2025.12.08 | ₩42,220 | ₩42,220 | ₩41,887 | ₩42,060 | -0.38% | 13.4만 |
|---|
| 2025.12.05 | ₩42,180 | ₩42,327 | ₩41,980 | ₩42,100 | -0.19% | 36.5만 |
|---|
| 2025.12.04 | ₩42,087 | ₩42,087 | ₩41,839 | ₩42,073 | -0.03% | 10.1만 |
|---|
| 2025.12.03 | ₩41,833 | ₩42,127 | ₩41,753 | ₩42,047 | +0.51% | 9.8만 |
|---|
| 2025.12.02 | ₩42,153 | ₩42,278 | ₩41,947 | ₩42,087 | -0.16% | 9.2만 |
|---|
| 2025.12.01 | ₩41,593 | ₩41,940 | ₩41,593 | ₩41,767 | +0.42% | 5.7만 |
|---|
| 2025.11.28 | ₩41,860 | ₩41,967 | ₩41,833 | ₩41,936 | +0.18% | 2.6만 |
|---|
| 2025.11.26 | ₩41,700 | ₩41,887 | ₩41,564 | ₩41,780 | +0.19% | 9.5만 |
|---|
| 2025.11.25 | ₩40,913 | ₩41,446 | ₩40,655 | ₩41,433 | +1.27% | 8.8만 |
|---|
| 2025.11.24 | ₩40,659 | ₩41,142 | ₩40,553 | ₩41,113 | +1.12% | 5.2만 |
|---|
| 2025.11.21 | ₩40,206 | ₩40,522 | ₩39,552 | ₩40,126 | -0.20% | 8.4만 |
|---|
| 2025.11.20 | ₩41,767 | ₩41,833 | ₩40,019 | ₩40,086 | -4.02% | 7.8만 |
|---|
| 2025.11.19 | ₩40,619 | ₩41,200 | ₩40,593 | ₩40,900 | +0.69% | 10.4만 |
|---|
| 2025.11.18 | ₩40,819 | ₩40,990 | ₩40,325 | ₩40,633 | -0.46% | 17만 |
|---|
| 2025.11.17 | ₩41,273 | ₩41,567 | ₩40,843 | ₩41,126 | -0.36% | 8.9만 |
|---|
| 2025.11.14 | ₩40,726 | ₩41,804 | ₩40,726 | ₩41,513 | +1.93% | 10.7만 |
|---|
| 2025.11.13 | ₩42,193 | ₩42,193 | ₩41,380 | ₩41,540 | -1.55% | 11.2만 |
|---|
| 2025.11.12 | ₩42,660 | ₩42,660 | ₩42,237 | ₩42,434 | -0.53% | 6만 |
|---|
| 2025.11.11 | ₩42,447 | ₩42,582 | ₩42,247 | ₩42,519 | +0.17% | 5.5만 |
|---|
| 2025.11.10 | ₩42,354 | ₩42,687 | ₩42,220 | ₩42,620 | +0.63% | 3.9만 |
|---|
| 2025.11.07 | ₩41,473 | ₩41,713 | ₩40,886 | ₩41,713 | +0.58% | 9.9만 |
|---|
| 2025.11.06 | ₩42,400 | ₩42,447 | ₩41,740 | ₩41,833 | -1.34% | 11.7만 |
|---|
| 2025.11.05 | ₩42,274 | ₩42,820 | ₩42,233 | ₩42,540 | +0.63% | 41.7만 |
|---|
| 2025.11.04 | ₩42,594 | ₩42,938 | ₩42,420 | ₩42,460 | -0.31% | 5.1만 |
|---|
| 2025.11.03 | ₩43,527 | ₩43,527 | ₩43,141 | ₩43,234 | -0.67% | 20.5만 |
|---|
| 2025.10.31 | ₩43,354 | ₩43,421 | ₩42,910 | ₩43,154 | -0.46% | 12.5만 |
|---|
| 2025.10.30 | ₩43,061 | ₩43,247 | ₩42,807 | ₩42,847 | -0.50% | 10.6만 |
|---|
| 2025.10.29 | ₩43,634 | ₩43,674 | ₩43,314 | ₩43,567 | -0.15% | 5.6만 |
|---|
| 2025.10.28 | ₩43,234 | ₩43,554 | ₩43,127 | ₩43,421 | +0.43% | 10.8만 |
|---|
| 2025.10.27 | ₩42,820 | ₩43,087 | ₩42,782 | ₩43,055 | +0.55% | 12.3만 |
|---|
| 2025.10.24 | ₩42,247 | ₩42,487 | ₩42,247 | ₩42,367 | +0.28% | 5.4만 |
|---|
| 2025.10.23 | ₩41,553 | ₩42,033 | ₩41,553 | ₩41,980 | +1.03% | 4.1만 |
|---|
| 2025.10.22 | ₩41,807 | ₩41,887 | ₩41,161 | ₩41,607 | -0.48% | 22만 |
|---|
| 2025.10.21 | ₩41,900 | ₩42,020 | ₩41,820 | ₩41,927 | +0.06% | 6만 |
|---|
| 2025.10.20 | ₩41,660 | ₩41,980 | ₩41,660 | ₩41,900 | +0.58% | 6.7만 |
|---|
| 2025.10.17 | ₩41,126 | ₩41,473 | ₩41,033 | ₩41,166 | +0.10% | 3.7만 |
|---|
| 2025.10.16 | ₩41,660 | ₩41,771 | ₩40,993 | ₩41,286 | -0.90% | 4.7만 |
|---|
| 2025.10.15 | ₩41,607 | ₩41,791 | ₩41,126 | ₩41,460 | -0.35% | 6.5만 |
|---|
| 2025.10.14 | ₩40,859 | ₩41,525 | ₩40,819 | ₩41,220 | +0.88% | 9.7만 |
|---|
| 2025.10.13 | ₩41,473 | ₩41,741 | ₩41,393 | ₩41,687 | +0.51% | 6.3만 |
|---|
| 2025.10.10 | ₩42,327 | ₩42,407 | ₩40,819 | ₩40,819 | -3.56% | 17.7만 |
|---|