시장 데이터를 불러오는 중
전체 종목
Harbor Disciplined Bond ETF 과거 주가
Harbor Disciplined Bond ETF · AGGS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Harbor Disciplined Bond ETF · AGGS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,485 | ₩52,485 | ₩52,485 | ₩52,485 | 0.00% | 100 |
| 2026.10.08 | ₩52,377 | ₩52,471 | ₩52,377 | ₩52,471 | +0.18% | 500 |
| 2026.10.07 | ₩52,191 | ₩52,290 | ₩52,191 | ₩52,290 | +0.19% | 400 |
| 2026.10.06 | ₩52,297 | ₩52,297 | ₩52,297 | ₩52,297 | 0.00% | 100 |
| 2026.10.05 | ₩52,183 | ₩52,183 | ₩52,183 | ₩52,183 | 0.00% | 100 |
| 2026.10.02 | ₩52,263 | ₩52,263 | ₩52,203 | ₩52,230 | -0.06% | 600 |
| 2026.10.01 | ₩51,640 | ₩52,270 | ₩51,640 | ₩52,270 | +1.22% | 2.1천 |
| 2026.09.30 | ₩52,364 | ₩52,369 | ₩52,297 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,297 |
| -0.13% |
| 700 |
| 2026.09.29 | ₩52,384 | ₩52,384 | ₩52,384 | ₩52,384 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩52,463 | ₩52,463 | ₩52,463 | ₩52,463 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩52,719 | ₩52,719 | ₩52,719 | ₩52,719 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩52,740 | ₩52,820 | ₩52,599 | ₩52,599 | -0.27% | 1.4천 |
|---|
| 2026.09.23 | ₩53,048 | ₩53,048 | ₩52,895 | ₩52,895 | -0.29% | 200 |
|---|
| 2026.09.22 | ₩53,383 | ₩53,383 | ₩53,330 | ₩53,330 | -0.10% | 700 |
|---|
| 2026.09.21 | ₩53,383 | ₩53,383 | ₩53,371 | ₩53,371 | -0.02% | 300 |
|---|
| 2026.09.18 | ₩53,243 | ₩53,243 | ₩53,243 | ₩53,243 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩53,403 | ₩53,403 | ₩53,403 | ₩53,403 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩53,303 | ₩53,330 | ₩53,128 | ₩53,128 | -0.33% | 1.3천 |
|---|
| 2026.09.15 | ₩53,146 | ₩53,155 | ₩53,146 | ₩53,155 | +0.02% | 200 |
|---|
| 2026.09.14 | ₩53,161 | ₩53,161 | ₩53,161 | ₩53,161 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩53,357 | ₩53,357 | ₩53,228 | ₩53,228 | -0.24% | 200 |
|---|
| 2026.09.10 | ₩53,299 | ₩53,299 | ₩53,299 | ₩53,299 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩53,672 | ₩53,672 | ₩53,672 | ₩53,672 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩53,745 | ₩53,745 | ₩53,745 | ₩53,745 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩53,839 | ₩53,866 | ₩53,819 | ₩53,819 | -0.04% | 900 |
|---|
| 2026.09.03 | ₩53,851 | ₩53,851 | ₩53,766 | ₩53,766 | -0.16% | 400 |
|---|
| 2026.09.02 | ₩53,772 | ₩53,893 | ₩53,725 | ₩53,725 | -0.09% | 2.4천 |
|---|
| 2026.09.01 | ₩53,813 | ₩53,813 | ₩53,692 | ₩53,692 | -0.22% | 100 |
|---|
| 2026.08.31 | ₩54,108 | ₩54,121 | ₩54,061 | ₩54,061 | -0.09% | 1천 |
|---|
| 2026.08.28 | ₩54,295 | ₩54,295 | ₩54,128 | ₩54,128 | -0.31% | 200 |
|---|
| 2026.08.27 | ₩54,295 | ₩54,295 | ₩54,295 | ₩54,295 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩54,337 | ₩54,337 | ₩54,337 | ₩54,337 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩54,349 | ₩54,391 | ₩54,349 | ₩54,391 | +0.08% | 1.8천 |
|---|
| 2026.08.24 | ₩54,228 | ₩54,228 | ₩54,215 | ₩54,215 | -0.02% | 1.1천 |
|---|
| 2026.08.21 | ₩54,058 | ₩54,058 | ₩54,054 | ₩54,054 | -0.01% | 100 |
|---|
| 2026.08.20 | ₩54,147 | ₩54,147 | ₩54,067 | ₩54,134 | -0.02% | 700 |
|---|
| 2026.08.19 | ₩54,283 | ₩54,283 | ₩54,283 | ₩54,283 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩53,953 | ₩53,953 | ₩53,953 | ₩53,953 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩53,967 | ₩53,967 | ₩53,953 | ₩53,953 | -0.02% | 300 |
|---|
| 2026.08.14 | ₩54,112 | ₩54,112 | ₩54,047 | ₩54,047 | -0.12% | 100 |
|---|
| 2026.08.13 | ₩54,134 | ₩54,168 | ₩54,121 | ₩54,168 | +0.06% | 400 |
|---|
| 2026.08.12 | ₩54,000 | ₩54,000 | ₩54,000 | ₩54,000 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩53,967 | ₩53,967 | ₩53,967 | ₩53,967 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩53,940 | ₩53,940 | ₩53,940 | ₩53,940 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩54,081 | ₩54,188 | ₩54,081 | ₩54,094 | +0.02% | 500 |
|---|
| 2026.08.06 | ₩54,041 | ₩54,041 | ₩54,010 | ₩54,010 | -0.06% | 300 |
|---|
| 2026.08.05 | ₩54,096 | ₩54,215 | ₩54,096 | ₩54,155 | +0.11% | 900 |
|---|
| 2026.08.04 | ₩54,114 | ₩54,114 | ₩54,114 | ₩54,114 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩53,846 | ₩53,846 | ₩53,846 | ₩53,846 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩53,987 | ₩53,990 | ₩53,974 | ₩53,990 | +0.00% | 1.2천 |
|---|
| 2026.07.30 | ₩54,074 | ₩54,160 | ₩54,074 | ₩54,141 | +0.12% | 800 |
|---|
| 2026.07.29 | ₩54,202 | ₩54,309 | ₩54,074 | ₩54,074 | -0.24% | 2.2천 |
|---|
| 2026.07.28 | ₩54,291 | ₩54,291 | ₩54,275 | ₩54,275 | -0.03% | 1천 |
|---|
| 2026.07.27 | ₩54,128 | ₩54,141 | ₩54,128 | ₩54,141 | +0.02% | 200 |
|---|
| 2026.07.24 | ₩54,000 | ₩54,041 | ₩54,000 | ₩54,014 | +0.02% | 500 |
|---|
| 2026.07.23 | ₩54,006 | ₩54,006 | ₩54,006 | ₩54,006 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩54,108 | ₩54,133 | ₩54,101 | ₩54,101 | -0.01% | 500 |
|---|
| 2026.07.21 | ₩54,255 | ₩54,309 | ₩54,208 | ₩54,208 | -0.09% | 600 |
|---|
| 2026.07.20 | ₩54,269 | ₩54,289 | ₩54,269 | ₩54,289 | +0.04% | 600 |
|---|
| 2026.07.17 | ₩54,430 | ₩54,447 | ₩54,409 | ₩54,409 | -0.04% | 1.3천 |
|---|
| 2026.07.16 | ₩54,380 | ₩54,380 | ₩54,380 | ₩54,380 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩54,336 | ₩54,415 | ₩54,336 | ₩54,396 | +0.11% | 4천 |
|---|
| 2026.07.14 | ₩54,269 | ₩54,289 | ₩54,235 | ₩54,289 | +0.04% | 300 |
|---|
| 2026.07.13 | ₩54,195 | ₩54,195 | ₩54,141 | ₩54,141 | -0.10% | 400 |
|---|
| 2026.07.10 | ₩54,329 | ₩54,329 | ₩54,322 | ₩54,322 | -0.01% | 500 |
|---|
| 2026.07.09 | ₩54,349 | ₩54,367 | ₩54,349 | ₩54,367 | +0.03% | 500 |
|---|
| 2026.07.08 | ₩54,309 | ₩54,309 | ₩54,309 | ₩54,309 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩54,362 | ₩54,389 | ₩54,362 | ₩54,389 | +0.05% | 200 |
|---|
| 2026.07.06 | ₩54,617 | ₩54,617 | ₩54,617 | ₩54,617 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩54,564 | ₩54,564 | ₩54,564 | ₩54,564 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩54,523 | ₩54,523 | ₩54,523 | ₩54,523 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩54,953 | ₩54,953 | ₩54,852 | ₩54,852 | -0.18% | 300 |
|---|
| 2026.06.29 | ₩55,000 | ₩55,013 | ₩54,993 | ₩55,013 | +0.02% | 200 |
|---|
| 2026.06.26 | ₩54,993 | ₩54,993 | ₩54,953 | ₩54,979 | -0.02% | 500 |
|---|
| 2026.06.25 | ₩55,020 | ₩55,020 | ₩54,939 | ₩54,939 | -0.15% | 300 |
|---|
| 2026.06.24 | ₩54,879 | ₩54,879 | ₩54,872 | ₩54,872 | -0.01% | 300 |
|---|
| 2026.06.23 | ₩54,631 | ₩54,631 | ₩54,631 | ₩54,631 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩54,604 | ₩54,604 | ₩54,604 | ₩54,604 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩54,726 | ₩54,726 | ₩54,726 | ₩54,726 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩54,812 | ₩54,812 | ₩54,691 | ₩54,691 | -0.22% | 300 |
|---|
| 2026.06.16 | ₩54,778 | ₩54,953 | ₩54,778 | ₩54,785 | +0.01% | 1.4천 |
|---|
| 2026.06.15 | ₩54,711 | ₩54,711 | ₩54,664 | ₩54,671 | -0.07% | 500 |
|---|
| 2026.06.12 | ₩54,658 | ₩54,658 | ₩54,591 | ₩54,624 | -0.06% | 800 |
|---|
| 2026.06.11 | ₩54,470 | ₩54,658 | ₩54,470 | ₩54,658 | +0.34% | 400 |
|---|
| 2026.06.10 | ₩54,369 | ₩54,369 | ₩54,369 | ₩54,369 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩54,403 | ₩54,403 | ₩54,403 | ₩54,403 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩54,349 | ₩54,349 | ₩54,298 | ₩54,298 | -0.09% | 500 |
|---|
| 2026.06.05 | ₩54,428 | ₩54,428 | ₩54,353 | ₩54,353 | -0.14% | 400 |
|---|
| 2026.06.04 | ₩54,629 | ₩54,629 | ₩54,430 | ₩54,564 | -0.12% | 4.9천 |
|---|
| 2026.06.03 | ₩54,564 | ₩54,577 | ₩54,497 | ₩54,569 | +0.01% | 4.4천 |
|---|
| 2026.06.02 | ₩54,591 | ₩54,591 | ₩54,570 | ₩54,570 | -0.04% | 2.4천 |
|---|
| 2026.06.01 | ₩54,518 | ₩54,518 | ₩54,518 | ₩54,518 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩54,671 | ₩54,899 | ₩54,671 | ₩54,717 | +0.08% | 6.5천 |
|---|
| 2026.05.28 | ₩54,711 | ₩54,711 | ₩54,671 | ₩54,671 | -0.07% | 200 |
|---|
| 2026.05.27 | ₩54,597 | ₩54,597 | ₩54,597 | ₩54,597 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩54,510 | ₩54,510 | ₩54,510 | ₩54,510 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩54,381 | ₩54,381 | ₩54,381 | ₩54,381 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩54,271 | ₩54,271 | ₩54,271 | ₩54,271 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩54,227 | ₩54,227 | ₩54,227 | ₩54,227 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩53,953 | ₩54,000 | ₩53,906 | ₩53,933 | -0.04% | 2천 |
|---|
| 2026.05.18 | ₩54,114 | ₩54,114 | ₩54,114 | ₩54,114 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩54,134 | ₩54,175 | ₩54,114 | ₩54,114 | -0.04% | 700 |
|---|
| 2026.05.14 | ₩54,530 | ₩54,530 | ₩54,530 | ₩54,530 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩54,456 | ₩54,456 | ₩54,436 | ₩54,436 | -0.04% | 2.1천 |
|---|
| 2026.05.12 | ₩54,450 | ₩54,450 | ₩54,450 | ₩54,450 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩54,671 | ₩54,765 | ₩54,637 | ₩54,637 | -0.06% | 1.4천 |
|---|
| 2026.05.08 | ₩54,738 | ₩54,853 | ₩54,705 | ₩54,705 | -0.06% | 800 |
|---|
| 2026.05.07 | ₩54,726 | ₩54,726 | ₩54,718 | ₩54,718 | -0.01% | 300 |
|---|
| 2026.05.06 | ₩54,698 | ₩54,778 | ₩54,631 | ₩54,671 | -0.05% | 2.2천 |
|---|
| 2026.05.05 | ₩54,454 | ₩54,454 | ₩54,436 | ₩54,436 | -0.03% | 600 |
|---|
| 2026.05.04 | ₩54,470 | ₩54,470 | ₩54,389 | ₩54,389 | -0.15% | 700 |
|---|
| 2026.05.01 | ₩54,591 | ₩54,684 | ₩54,537 | ₩54,537 | -0.10% | 700 |
|---|
| 2026.04.30 | ₩54,617 | ₩54,671 | ₩54,617 | ₩54,620 | +0.00% | 1.1천 |
|---|
| 2026.04.29 | ₩54,624 | ₩54,624 | ₩54,624 | ₩54,624 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩54,778 | ₩54,798 | ₩54,658 | ₩54,798 | +0.04% | 800 |
|---|
| 2026.04.27 | ₩54,872 | ₩54,872 | ₩54,872 | ₩54,872 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩54,955 | ₩54,955 | ₩54,955 | ₩54,955 | 0.00% | 300 |
|---|
| 2026.04.23 | ₩54,912 | ₩54,912 | ₩54,912 | ₩54,912 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩54,979 | ₩54,979 | ₩54,979 | ₩54,979 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩55,053 | ₩55,053 | ₩54,933 | ₩54,933 | -0.22% | 300 |
|---|
| 2026.04.20 | ₩55,087 | ₩55,107 | ₩55,087 | ₩55,107 | +0.04% | 300 |
|---|
| 2026.04.17 | ₩55,060 | ₩55,093 | ₩55,060 | ₩55,093 | +0.06% | 700 |
|---|
| 2026.04.16 | ₩55,040 | ₩55,040 | ₩54,798 | ₩54,912 | -0.23% | 2.8천 |
|---|
| 2026.04.15 | ₩54,979 | ₩54,979 | ₩54,979 | ₩54,979 | 0.00% | 600 |
|---|
| 2026.04.14 | ₩54,845 | ₩55,020 | ₩54,845 | ₩55,020 | +0.32% | 600 |
|---|
| 2026.04.13 | ₩54,872 | ₩54,903 | ₩54,872 | ₩54,903 | +0.06% | 1.4천 |
|---|
| 2026.04.10 | ₩54,864 | ₩54,864 | ₩54,805 | ₩54,805 | -0.11% | 200 |
|---|
| 2026.04.09 | ₩54,906 | ₩54,906 | ₩54,906 | ₩54,906 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩54,953 | ₩54,953 | ₩54,899 | ₩54,903 | -0.09% | 400 |
|---|
| 2026.04.07 | ₩54,631 | ₩54,745 | ₩54,631 | ₩54,745 | +0.21% | 400 |
|---|
| 2026.04.06 | ₩54,707 | ₩54,711 | ₩54,707 | ₩54,711 | +0.01% | 600 |
|---|
| 2026.04.02 | ₩54,765 | ₩54,765 | ₩54,765 | ₩54,765 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩54,664 | ₩54,664 | ₩54,648 | ₩54,648 | -0.03% | 300 |
|---|
| 2026.03.31 | ₩54,812 | ₩54,812 | ₩54,812 | ₩54,812 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩54,723 | ₩54,723 | ₩54,691 | ₩54,691 | -0.06% | 200 |
|---|
| 2026.03.27 | ₩54,387 | ₩54,387 | ₩54,376 | ₩54,376 | -0.02% | 400 |
|---|
| 2026.03.26 | ₩54,591 | ₩54,591 | ₩54,450 | ₩54,450 | -0.26% | 1.2천 |
|---|
| 2026.03.25 | ₩54,765 | ₩54,765 | ₩54,739 | ₩54,739 | -0.05% | 200 |
|---|
| 2026.03.24 | ₩54,658 | ₩54,658 | ₩54,570 | ₩54,570 | -0.16% | 300 |
|---|
| 2026.03.23 | ₩54,658 | ₩54,711 | ₩54,644 | ₩54,711 | +0.10% | 700 |
|---|
| 2026.03.20 | ₩54,510 | ₩54,510 | ₩54,510 | ₩54,510 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩54,939 | ₩54,939 | ₩54,892 | ₩54,892 | -0.09% | 200 |
|---|
| 2026.03.18 | ₩54,953 | ₩54,963 | ₩54,942 | ₩54,942 | -0.02% | 900 |
|---|
| 2026.03.17 | ₩55,154 | ₩55,275 | ₩55,118 | ₩55,228 | +0.13% | 5.9천 |
|---|
| 2026.03.16 | ₩55,033 | ₩55,033 | ₩54,986 | ₩54,986 | -0.09% | 300 |
|---|
| 2026.03.13 | ₩54,899 | ₩54,899 | ₩54,772 | ₩54,772 | -0.23% | 400 |
|---|
| 2026.03.12 | ₩55,040 | ₩55,047 | ₩54,911 | ₩54,911 | -0.23% | 1만 |
|---|
| 2026.03.11 | ₩55,100 | ₩55,132 | ₩55,100 | ₩55,132 | +0.06% | 600 |
|---|
| 2026.03.10 | ₩55,476 | ₩55,489 | ₩55,375 | ₩55,375 | -0.18% | 200 |
|---|
| 2026.03.09 | ₩55,342 | ₩55,556 | ₩55,342 | ₩55,556 | +0.39% | 700 |
|---|
| 2026.03.06 | ₩55,288 | ₩55,570 | ₩55,288 | ₩55,434 | +0.26% | 9.9천 |
|---|
| 2026.03.05 | ₩55,476 | ₩55,476 | ₩55,409 | ₩55,462 | -0.02% | 700 |
|---|
| 2026.03.04 | ₩55,637 | ₩55,744 | ₩55,602 | ₩55,602 | -0.06% | 400 |
|---|
| 2026.03.03 | ₩55,536 | ₩55,623 | ₩55,536 | ₩55,623 | +0.16% | 600 |
|---|
| 2026.03.02 | ₩55,731 | ₩55,731 | ₩55,674 | ₩55,693 | -0.07% | 5천 |
|---|
| 2026.02.27 | ₩56,086 | ₩56,098 | ₩56,079 | ₩56,079 | -0.01% | 1천 |
|---|
| 2026.02.26 | ₩55,945 | ₩55,971 | ₩55,905 | ₩55,965 | +0.04% | 700 |
|---|
| 2026.02.25 | ₩55,892 | ₩55,918 | ₩55,892 | ₩55,918 | +0.05% | 100 |
|---|
| 2026.02.24 | ₩55,952 | ₩55,952 | ₩55,952 | ₩55,952 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩55,972 | ₩55,972 | ₩55,932 | ₩55,932 | -0.07% | 1.7천 |
|---|
| 2026.02.20 | ₩55,778 | ₩55,972 | ₩55,778 | ₩55,892 | +0.20% | 2.3천 |
|---|
| 2026.02.19 | ₩55,818 | ₩55,818 | ₩55,818 | ₩55,818 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩55,791 | ₩55,791 | ₩55,791 | ₩55,791 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩55,905 | ₩55,905 | ₩55,871 | ₩55,892 | -0.02% | 2.2천 |
|---|
| 2026.02.13 | ₩55,875 | ₩55,892 | ₩55,865 | ₩55,885 | +0.02% | 1.8천 |
|---|
| 2026.02.12 | ₩55,570 | ₩55,705 | ₩55,570 | ₩55,705 | +0.24% | 300 |
|---|
| 2026.02.11 | ₩55,503 | ₩55,543 | ₩55,489 | ₩55,491 | -0.02% | 1.2천 |
|---|
| 2026.02.10 | ₩55,529 | ₩55,550 | ₩55,529 | ₩55,550 | +0.04% | 900 |
|---|
| 2026.02.09 | ₩55,409 | ₩55,529 | ₩55,382 | ₩55,382 | -0.05% | 1.9천 |
|---|
| 2026.02.06 | ₩55,362 | ₩55,375 | ₩55,355 | ₩55,375 | +0.02% | 900 |
|---|
| 2026.02.05 | ₩55,207 | ₩55,449 | ₩55,207 | ₩55,409 | +0.36% | 6천 |
|---|
| 2026.02.04 | ₩55,127 | ₩55,127 | ₩55,093 | ₩55,093 | -0.06% | 5.3천 |
|---|
| 2026.02.03 | ₩55,120 | ₩55,261 | ₩55,087 | ₩55,154 | +0.06% | 1.8천 |
|---|
| 2026.02.02 | ₩55,248 | ₩55,248 | ₩55,130 | ₩55,130 | -0.21% | 400 |
|---|
| 2026.01.30 | ₩55,368 | ₩55,415 | ₩55,368 | ₩55,415 | +0.08% | 600 |
|---|
| 2026.01.29 | ₩55,422 | ₩55,489 | ₩55,368 | ₩55,422 | 0.00% | 3.2천 |
|---|
| 2026.01.28 | ₩55,382 | ₩55,382 | ₩55,382 | ₩55,382 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩55,409 | ₩55,516 | ₩55,409 | ₩55,470 | +0.11% | 3.8천 |
|---|
| 2026.01.26 | ₩55,440 | ₩55,456 | ₩55,440 | ₩55,456 | +0.03% | 400 |
|---|
| 2026.01.23 | ₩55,362 | ₩55,383 | ₩55,335 | ₩55,383 | +0.04% | 2.5천 |
|---|
| 2026.01.22 | ₩55,368 | ₩55,368 | ₩55,301 | ₩55,322 | -0.08% | 3.3천 |
|---|
| 2026.01.21 | ₩55,261 | ₩55,339 | ₩55,261 | ₩55,339 | +0.14% | 200 |
|---|
| 2026.01.20 | ₩55,248 | ₩55,248 | ₩55,194 | ₩55,194 | -0.10% | 9.2천 |
|---|
| 2026.01.16 | ₩55,476 | ₩55,476 | ₩55,422 | ₩55,422 | -0.10% | 100 |
|---|
| 2026.01.15 | ₩55,583 | ₩55,583 | ₩55,536 | ₩55,536 | -0.08% | 700 |
|---|
| 2026.01.14 | ₩55,583 | ₩55,583 | ₩55,570 | ₩55,570 | -0.02% | 400 |
|---|
| 2026.01.13 | ₩55,449 | ₩55,462 | ₩55,449 | ₩55,462 | +0.02% | 400 |
|---|
| 2026.01.12 | ₩55,449 | ₩55,503 | ₩55,422 | ₩55,469 | +0.04% | 600 |
|---|
| 2026.01.09 | ₩55,462 | ₩55,462 | ₩55,436 | ₩55,462 | 0.00% | 1.2천 |
|---|
| 2026.01.08 | ₩55,355 | ₩55,476 | ₩55,322 | ₩55,322 | -0.06% | 3.8천 |
|---|
| 2026.01.07 | ₩55,409 | ₩55,409 | ₩55,389 | ₩55,389 | -0.04% | 100 |
|---|
| 2026.01.06 | ₩55,308 | ₩55,308 | ₩55,308 | ₩55,308 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩55,375 | ₩55,375 | ₩55,375 | ₩55,375 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩55,301 | ₩55,422 | ₩55,241 | ₩55,241 | -0.11% | 700 |
|---|
| 2025.12.31 | ₩55,288 | ₩55,288 | ₩55,288 | ₩55,288 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩55,395 | ₩55,395 | ₩55,395 | ₩55,395 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩55,395 | ₩55,395 | ₩55,395 | ₩55,395 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩55,355 | ₩55,355 | ₩55,355 | ₩55,355 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩55,322 | ₩55,322 | ₩55,322 | ₩55,322 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩55,167 | ₩55,181 | ₩55,167 | ₩55,174 | +0.01% | 2.4천 |
|---|
| 2025.12.22 | ₩55,154 | ₩55,205 | ₩55,154 | ₩55,205 | +0.09% | 300 |
|---|
| 2025.12.19 | ₩55,241 | ₩55,241 | ₩55,241 | ₩55,241 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩55,905 | ₩55,985 | ₩55,865 | ₩55,865 | -0.07% | 400 |
|---|
| 2025.12.17 | ₩55,717 | ₩55,744 | ₩55,717 | ₩55,744 | +0.05% | 100 |
|---|
| 2025.12.16 | ₩55,677 | ₩55,787 | ₩55,677 | ₩55,744 | +0.12% | 700 |
|---|
| 2025.12.15 | ₩55,610 | ₩55,630 | ₩55,610 | ₩55,630 | +0.04% | 200 |
|---|
| 2025.12.12 | ₩55,610 | ₩55,610 | ₩55,583 | ₩55,583 | -0.05% | 200 |
|---|
| 2025.12.11 | ₩55,791 | ₩55,791 | ₩55,791 | ₩55,791 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩55,717 | ₩55,717 | ₩55,717 | ₩55,717 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩55,462 | ₩55,583 | ₩55,462 | ₩55,583 | +0.22% | 600 |
|---|
| 2025.12.08 | ₩55,570 | ₩55,623 | ₩55,570 | ₩55,623 | +0.10% | 1.7천 |
|---|
| 2025.12.05 | ₩55,710 | ₩55,710 | ₩55,710 | ₩55,710 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩55,804 | ₩55,804 | ₩55,804 | ₩55,804 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩55,874 | ₩55,874 | ₩55,874 | ₩55,874 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩55,704 | ₩55,784 | ₩55,704 | ₩55,784 | +0.14% | 900 |
|---|
| 2025.12.01 | ₩55,959 | ₩55,959 | ₩55,959 | ₩55,959 | 0.00% | 400 |
|---|
| 2025.11.28 | ₩56,189 | ₩56,189 | ₩56,189 | ₩56,189 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩56,290 | ₩56,290 | ₩56,290 | ₩56,290 | 0.00% | 1.5천 |
|---|
| 2025.11.25 | ₩56,106 | ₩56,167 | ₩56,000 | ₩56,167 | +0.11% | 800 |
|---|
| 2025.11.24 | ₩56,073 | ₩56,073 | ₩56,073 | ₩56,073 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩55,952 | ₩55,959 | ₩55,811 | ₩55,959 | +0.01% | 1천 |
|---|
| 2025.11.20 | ₩55,838 | ₩55,959 | ₩55,811 | ₩55,921 | +0.15% | 5.6천 |
|---|
| 2025.11.19 | ₩55,838 | ₩55,838 | ₩55,757 | ₩55,757 | -0.14% | 300 |
|---|
| 2025.11.18 | ₩55,999 | ₩55,999 | ₩55,757 | ₩55,784 | -0.38% | 7.9천 |
|---|
| 2025.11.17 | ₩55,769 | ₩55,771 | ₩55,631 | ₩55,744 | -0.05% | 2.4천 |
|---|
| 2025.11.14 | ₩55,865 | ₩55,865 | ₩55,737 | ₩55,737 | -0.23% | 900 |
|---|
| 2025.11.13 | ₩55,878 | ₩55,985 | ₩55,871 | ₩55,871 | -0.01% | 900 |
|---|
| 2025.11.12 | ₩55,959 | ₩56,026 | ₩55,959 | ₩55,987 | +0.05% | 5.4천 |
|---|
| 2025.11.11 | ₩55,929 | ₩56,053 | ₩55,929 | ₩55,945 | +0.03% | 1천 |
|---|
| 2025.11.10 | ₩55,824 | ₩55,972 | ₩55,822 | ₩55,831 | +0.01% | 4천 |
|---|
| 2025.11.07 | ₩55,861 | ₩55,959 | ₩55,861 | ₩55,905 | +0.08% | 1.5천 |
|---|
| 2025.11.06 | ₩55,865 | ₩55,865 | ₩55,865 | ₩55,865 | 0.00% | 1.1천 |
|---|
| 2025.11.05 | ₩55,743 | ₩55,744 | ₩55,717 | ₩55,724 | -0.03% | 2.5천 |
|---|
| 2025.11.04 | ₩55,889 | ₩55,905 | ₩55,889 | ₩55,892 | +0.00% | 1.5천 |
|---|
| 2025.11.03 | ₩56,040 | ₩56,040 | ₩56,040 | ₩56,040 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩56,153 | ₩56,187 | ₩56,146 | ₩56,160 | +0.01% | 3천 |
|---|
| 2025.10.30 | ₩56,134 | ₩56,134 | ₩56,134 | ₩56,134 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩56,374 | ₩56,374 | ₩56,260 | ₩56,260 | -0.20% | 100 |
|---|
| 2025.10.28 | ₩56,522 | ₩56,522 | ₩56,467 | ₩56,488 | -0.06% | 2.3천 |
|---|
| 2025.10.27 | ₩56,348 | ₩56,435 | ₩56,348 | ₩56,435 | +0.15% | 1.4천 |
|---|
| 2025.10.24 | ₩56,413 | ₩56,413 | ₩56,395 | ₩56,395 | -0.03% | 600 |
|---|
| 2025.10.23 | ₩56,364 | ₩56,364 | ₩56,364 | ₩56,364 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩56,454 | ₩56,454 | ₩56,448 | ₩56,448 | -0.01% | 200 |
|---|
| 2025.10.21 | ₩56,435 | ₩56,435 | ₩56,435 | ₩56,435 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩56,318 | ₩56,374 | ₩56,318 | ₩56,341 | +0.04% | 1.5천 |
|---|
| 2025.10.17 | ₩56,301 | ₩56,301 | ₩56,301 | ₩56,301 | 0.00% | 1천 |
|---|
| 2025.10.16 | ₩56,187 | ₩56,314 | ₩56,158 | ₩56,314 | +0.23% | 1천 |
|---|
| 2025.10.15 | ₩56,142 | ₩56,148 | ₩56,142 | ₩56,148 | +0.01% | 400 |
|---|
| 2025.10.14 | ₩56,093 | ₩56,187 | ₩56,093 | ₩56,172 | +0.14% | 700 |
|---|
| 2025.10.13 | ₩56,039 | ₩56,039 | ₩56,039 | ₩56,039 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩56,039 | ₩56,039 | ₩55,992 | ₩55,992 | -0.08% | 1.3천 |
|---|