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 | ₩52,406 | ₩52,406 | ₩52,406 | ₩52,406 | 0.00% | 100 |
| 2026.10.08 | ₩52,299 | ₩52,393 | ₩52,299 | ₩52,393 | +0.18% | 500 |
| 2026.10.07 | ₩52,113 | ₩52,212 | ₩52,113 | ₩52,212 | +0.19% | 400 |
| 2026.10.06 | ₩52,219 | ₩52,219 | ₩52,219 | ₩52,219 | 0.00% | 100 |
| 2026.10.05 | ₩52,105 | ₩52,105 | ₩52,105 | ₩52,105 | 0.00% | 100 |
| 2026.10.02 | ₩52,185 | ₩52,185 | ₩52,125 | ₩52,152 | -0.06% | 600 |
| 2026.10.01 | ₩51,562 | ₩52,192 | ₩51,562 | ₩52,192 | +1.22% | 2.1천 |
| 2026.09.30 | ₩52,285 | ₩52,291 | ₩52,219 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,219 |
| -0.13% |
| 700 |
| 2026.09.29 | ₩52,306 | ₩52,306 | ₩52,306 | ₩52,306 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩52,385 | ₩52,385 | ₩52,385 | ₩52,385 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩52,640 | ₩52,640 | ₩52,640 | ₩52,640 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩52,660 | ₩52,741 | ₩52,520 | ₩52,520 | -0.27% | 1.4천 |
|---|
| 2026.09.23 | ₩52,969 | ₩52,969 | ₩52,816 | ₩52,816 | -0.29% | 200 |
|---|
| 2026.09.22 | ₩53,303 | ₩53,303 | ₩53,250 | ₩53,250 | -0.10% | 700 |
|---|
| 2026.09.21 | ₩53,303 | ₩53,303 | ₩53,291 | ₩53,291 | -0.02% | 300 |
|---|
| 2026.09.18 | ₩53,163 | ₩53,163 | ₩53,163 | ₩53,163 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩53,323 | ₩53,323 | ₩53,323 | ₩53,323 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩53,223 | ₩53,250 | ₩53,049 | ₩53,049 | -0.33% | 1.3천 |
|---|
| 2026.09.15 | ₩53,066 | ₩53,076 | ₩53,066 | ₩53,076 | +0.02% | 200 |
|---|
| 2026.09.14 | ₩53,081 | ₩53,081 | ₩53,081 | ₩53,081 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩53,277 | ₩53,277 | ₩53,148 | ₩53,148 | -0.24% | 200 |
|---|
| 2026.09.10 | ₩53,219 | ₩53,219 | ₩53,219 | ₩53,219 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩53,591 | ₩53,591 | ₩53,591 | ₩53,591 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩53,665 | ₩53,665 | ₩53,665 | ₩53,665 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩53,759 | ₩53,785 | ₩53,739 | ₩53,739 | -0.04% | 900 |
|---|
| 2026.09.03 | ₩53,771 | ₩53,771 | ₩53,685 | ₩53,685 | -0.16% | 400 |
|---|
| 2026.09.02 | ₩53,692 | ₩53,812 | ₩53,645 | ₩53,645 | -0.09% | 2.4천 |
|---|
| 2026.09.01 | ₩53,732 | ₩53,732 | ₩53,611 | ₩53,611 | -0.22% | 100 |
|---|
| 2026.08.31 | ₩54,027 | ₩54,040 | ₩53,980 | ₩53,980 | -0.09% | 1천 |
|---|
| 2026.08.28 | ₩54,214 | ₩54,214 | ₩54,047 | ₩54,047 | -0.31% | 200 |
|---|
| 2026.08.27 | ₩54,214 | ₩54,214 | ₩54,214 | ₩54,214 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩54,256 | ₩54,256 | ₩54,256 | ₩54,256 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩54,268 | ₩54,309 | ₩54,268 | ₩54,309 | +0.08% | 1.8천 |
|---|
| 2026.08.24 | ₩54,147 | ₩54,147 | ₩54,134 | ₩54,134 | -0.02% | 1.1천 |
|---|
| 2026.08.21 | ₩53,977 | ₩53,977 | ₩53,973 | ₩53,973 | -0.01% | 100 |
|---|
| 2026.08.20 | ₩54,065 | ₩54,065 | ₩53,986 | ₩54,053 | -0.02% | 700 |
|---|
| 2026.08.19 | ₩54,202 | ₩54,202 | ₩54,202 | ₩54,202 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩53,873 | ₩53,873 | ₩53,873 | ₩53,873 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩53,886 | ₩53,886 | ₩53,873 | ₩53,873 | -0.02% | 300 |
|---|
| 2026.08.14 | ₩54,031 | ₩54,031 | ₩53,966 | ₩53,966 | -0.12% | 100 |
|---|
| 2026.08.13 | ₩54,053 | ₩54,087 | ₩54,040 | ₩54,087 | +0.06% | 400 |
|---|
| 2026.08.12 | ₩53,919 | ₩53,919 | ₩53,919 | ₩53,919 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩53,886 | ₩53,886 | ₩53,886 | ₩53,886 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩53,859 | ₩53,859 | ₩53,859 | ₩53,859 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩54,000 | ₩54,107 | ₩54,000 | ₩54,013 | +0.02% | 500 |
|---|
| 2026.08.06 | ₩53,960 | ₩53,960 | ₩53,929 | ₩53,929 | -0.06% | 300 |
|---|
| 2026.08.05 | ₩54,015 | ₩54,134 | ₩54,015 | ₩54,073 | +0.11% | 900 |
|---|
| 2026.08.04 | ₩54,033 | ₩54,033 | ₩54,033 | ₩54,033 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩53,765 | ₩53,765 | ₩53,765 | ₩53,765 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩53,906 | ₩53,909 | ₩53,893 | ₩53,909 | +0.00% | 1.2천 |
|---|
| 2026.07.30 | ₩53,993 | ₩54,079 | ₩53,993 | ₩54,060 | +0.12% | 800 |
|---|
| 2026.07.29 | ₩54,120 | ₩54,227 | ₩53,993 | ₩53,993 | -0.24% | 2.2천 |
|---|
| 2026.07.28 | ₩54,210 | ₩54,210 | ₩54,194 | ₩54,194 | -0.03% | 1천 |
|---|
| 2026.07.27 | ₩54,047 | ₩54,060 | ₩54,047 | ₩54,060 | +0.02% | 200 |
|---|
| 2026.07.24 | ₩53,919 | ₩53,960 | ₩53,919 | ₩53,933 | +0.02% | 500 |
|---|
| 2026.07.23 | ₩53,925 | ₩53,925 | ₩53,925 | ₩53,925 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩54,027 | ₩54,052 | ₩54,020 | ₩54,020 | -0.01% | 500 |
|---|
| 2026.07.21 | ₩54,174 | ₩54,227 | ₩54,127 | ₩54,127 | -0.09% | 600 |
|---|
| 2026.07.20 | ₩54,187 | ₩54,207 | ₩54,187 | ₩54,207 | +0.04% | 600 |
|---|
| 2026.07.17 | ₩54,348 | ₩54,365 | ₩54,328 | ₩54,328 | -0.04% | 1.3천 |
|---|
| 2026.07.16 | ₩54,298 | ₩54,298 | ₩54,298 | ₩54,298 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩54,254 | ₩54,333 | ₩54,254 | ₩54,315 | +0.11% | 4천 |
|---|
| 2026.07.14 | ₩54,187 | ₩54,207 | ₩54,154 | ₩54,207 | +0.04% | 300 |
|---|
| 2026.07.13 | ₩54,114 | ₩54,114 | ₩54,060 | ₩54,060 | -0.10% | 400 |
|---|
| 2026.07.10 | ₩54,248 | ₩54,248 | ₩54,241 | ₩54,241 | -0.01% | 500 |
|---|
| 2026.07.09 | ₩54,268 | ₩54,285 | ₩54,268 | ₩54,285 | +0.03% | 500 |
|---|
| 2026.07.08 | ₩54,227 | ₩54,227 | ₩54,227 | ₩54,227 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩54,281 | ₩54,308 | ₩54,281 | ₩54,308 | +0.05% | 200 |
|---|
| 2026.07.06 | ₩54,535 | ₩54,535 | ₩54,535 | ₩54,535 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩54,482 | ₩54,482 | ₩54,482 | ₩54,482 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩54,442 | ₩54,442 | ₩54,442 | ₩54,442 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩54,870 | ₩54,870 | ₩54,770 | ₩54,770 | -0.18% | 300 |
|---|
| 2026.06.29 | ₩54,917 | ₩54,931 | ₩54,910 | ₩54,931 | +0.02% | 200 |
|---|
| 2026.06.26 | ₩54,910 | ₩54,910 | ₩54,870 | ₩54,897 | -0.02% | 500 |
|---|
| 2026.06.25 | ₩54,937 | ₩54,937 | ₩54,857 | ₩54,857 | -0.15% | 300 |
|---|
| 2026.06.24 | ₩54,797 | ₩54,797 | ₩54,790 | ₩54,790 | -0.01% | 300 |
|---|
| 2026.06.23 | ₩54,549 | ₩54,549 | ₩54,549 | ₩54,549 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩54,522 | ₩54,522 | ₩54,522 | ₩54,522 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩54,644 | ₩54,644 | ₩54,644 | ₩54,644 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩54,730 | ₩54,730 | ₩54,609 | ₩54,609 | -0.22% | 300 |
|---|
| 2026.06.16 | ₩54,696 | ₩54,870 | ₩54,696 | ₩54,703 | +0.01% | 1.4천 |
|---|
| 2026.06.15 | ₩54,629 | ₩54,629 | ₩54,582 | ₩54,589 | -0.07% | 500 |
|---|
| 2026.06.12 | ₩54,576 | ₩54,576 | ₩54,509 | ₩54,542 | -0.06% | 800 |
|---|
| 2026.06.11 | ₩54,388 | ₩54,576 | ₩54,388 | ₩54,576 | +0.34% | 400 |
|---|
| 2026.06.10 | ₩54,288 | ₩54,288 | ₩54,288 | ₩54,288 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩54,321 | ₩54,321 | ₩54,321 | ₩54,321 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩54,268 | ₩54,268 | ₩54,217 | ₩54,217 | -0.09% | 500 |
|---|
| 2026.06.05 | ₩54,347 | ₩54,347 | ₩54,272 | ₩54,272 | -0.14% | 400 |
|---|
| 2026.06.04 | ₩54,548 | ₩54,548 | ₩54,348 | ₩54,482 | -0.12% | 4.9천 |
|---|
| 2026.06.03 | ₩54,482 | ₩54,495 | ₩54,415 | ₩54,487 | +0.01% | 4.4천 |
|---|
| 2026.06.02 | ₩54,509 | ₩54,509 | ₩54,489 | ₩54,489 | -0.04% | 2.4천 |
|---|
| 2026.06.01 | ₩54,436 | ₩54,436 | ₩54,436 | ₩54,436 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩54,589 | ₩54,817 | ₩54,589 | ₩54,635 | +0.08% | 6.5천 |
|---|
| 2026.05.28 | ₩54,629 | ₩54,629 | ₩54,589 | ₩54,589 | -0.07% | 200 |
|---|
| 2026.05.27 | ₩54,515 | ₩54,515 | ₩54,515 | ₩54,515 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩54,428 | ₩54,428 | ₩54,428 | ₩54,428 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩54,300 | ₩54,300 | ₩54,300 | ₩54,300 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩54,190 | ₩54,190 | ₩54,190 | ₩54,190 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩54,146 | ₩54,146 | ₩54,146 | ₩54,146 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩53,873 | ₩53,919 | ₩53,826 | ₩53,852 | -0.04% | 2천 |
|---|
| 2026.05.18 | ₩54,033 | ₩54,033 | ₩54,033 | ₩54,033 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩54,053 | ₩54,094 | ₩54,033 | ₩54,033 | -0.04% | 700 |
|---|
| 2026.05.14 | ₩54,448 | ₩54,448 | ₩54,448 | ₩54,448 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩54,375 | ₩54,375 | ₩54,355 | ₩54,355 | -0.04% | 2.1천 |
|---|
| 2026.05.12 | ₩54,368 | ₩54,368 | ₩54,368 | ₩54,368 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩54,589 | ₩54,683 | ₩54,556 | ₩54,556 | -0.06% | 1.4천 |
|---|
| 2026.05.08 | ₩54,656 | ₩54,771 | ₩54,623 | ₩54,623 | -0.06% | 800 |
|---|
| 2026.05.07 | ₩54,644 | ₩54,644 | ₩54,636 | ₩54,636 | -0.01% | 300 |
|---|
| 2026.05.06 | ₩54,616 | ₩54,696 | ₩54,549 | ₩54,589 | -0.05% | 2.2천 |
|---|
| 2026.05.05 | ₩54,372 | ₩54,372 | ₩54,355 | ₩54,355 | -0.03% | 600 |
|---|
| 2026.05.04 | ₩54,388 | ₩54,388 | ₩54,308 | ₩54,308 | -0.15% | 700 |
|---|
| 2026.05.01 | ₩54,509 | ₩54,602 | ₩54,455 | ₩54,455 | -0.10% | 700 |
|---|
| 2026.04.30 | ₩54,535 | ₩54,589 | ₩54,535 | ₩54,538 | +0.00% | 1.1천 |
|---|
| 2026.04.29 | ₩54,542 | ₩54,542 | ₩54,542 | ₩54,542 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩54,696 | ₩54,716 | ₩54,576 | ₩54,716 | +0.04% | 800 |
|---|
| 2026.04.27 | ₩54,790 | ₩54,790 | ₩54,790 | ₩54,790 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩54,873 | ₩54,873 | ₩54,873 | ₩54,873 | 0.00% | 300 |
|---|
| 2026.04.23 | ₩54,830 | ₩54,830 | ₩54,830 | ₩54,830 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩54,897 | ₩54,897 | ₩54,897 | ₩54,897 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩54,971 | ₩54,971 | ₩54,850 | ₩54,850 | -0.22% | 300 |
|---|
| 2026.04.20 | ₩55,004 | ₩55,024 | ₩55,004 | ₩55,024 | +0.04% | 300 |
|---|
| 2026.04.17 | ₩54,977 | ₩55,011 | ₩54,977 | ₩55,011 | +0.06% | 700 |
|---|
| 2026.04.16 | ₩54,957 | ₩54,957 | ₩54,716 | ₩54,830 | -0.23% | 2.8천 |
|---|
| 2026.04.15 | ₩54,897 | ₩54,897 | ₩54,897 | ₩54,897 | 0.00% | 600 |
|---|
| 2026.04.14 | ₩54,763 | ₩54,937 | ₩54,763 | ₩54,937 | +0.32% | 600 |
|---|
| 2026.04.13 | ₩54,790 | ₩54,821 | ₩54,790 | ₩54,821 | +0.06% | 1.4천 |
|---|
| 2026.04.10 | ₩54,782 | ₩54,782 | ₩54,723 | ₩54,723 | -0.11% | 200 |
|---|
| 2026.04.09 | ₩54,823 | ₩54,823 | ₩54,823 | ₩54,823 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩54,870 | ₩54,870 | ₩54,817 | ₩54,821 | -0.09% | 400 |
|---|
| 2026.04.07 | ₩54,549 | ₩54,663 | ₩54,549 | ₩54,663 | +0.21% | 400 |
|---|
| 2026.04.06 | ₩54,625 | ₩54,629 | ₩54,625 | ₩54,629 | +0.01% | 600 |
|---|
| 2026.04.02 | ₩54,683 | ₩54,683 | ₩54,683 | ₩54,683 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩54,582 | ₩54,582 | ₩54,566 | ₩54,566 | -0.03% | 300 |
|---|
| 2026.03.31 | ₩54,730 | ₩54,730 | ₩54,730 | ₩54,730 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩54,641 | ₩54,641 | ₩54,609 | ₩54,609 | -0.06% | 200 |
|---|
| 2026.03.27 | ₩54,305 | ₩54,305 | ₩54,294 | ₩54,294 | -0.02% | 400 |
|---|
| 2026.03.26 | ₩54,509 | ₩54,509 | ₩54,368 | ₩54,368 | -0.26% | 1.2천 |
|---|
| 2026.03.25 | ₩54,683 | ₩54,683 | ₩54,657 | ₩54,657 | -0.05% | 200 |
|---|
| 2026.03.24 | ₩54,576 | ₩54,576 | ₩54,489 | ₩54,489 | -0.16% | 300 |
|---|
| 2026.03.23 | ₩54,576 | ₩54,629 | ₩54,562 | ₩54,629 | +0.10% | 700 |
|---|
| 2026.03.20 | ₩54,428 | ₩54,428 | ₩54,428 | ₩54,428 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩54,857 | ₩54,857 | ₩54,810 | ₩54,810 | -0.09% | 200 |
|---|
| 2026.03.18 | ₩54,870 | ₩54,881 | ₩54,860 | ₩54,860 | -0.02% | 900 |
|---|
| 2026.03.17 | ₩55,071 | ₩55,192 | ₩55,035 | ₩55,145 | +0.13% | 5.9천 |
|---|
| 2026.03.16 | ₩54,951 | ₩54,951 | ₩54,904 | ₩54,904 | -0.09% | 300 |
|---|
| 2026.03.13 | ₩54,817 | ₩54,817 | ₩54,689 | ₩54,689 | -0.23% | 400 |
|---|
| 2026.03.12 | ₩54,957 | ₩54,964 | ₩54,829 | ₩54,829 | -0.23% | 1만 |
|---|
| 2026.03.11 | ₩55,018 | ₩55,050 | ₩55,018 | ₩55,050 | +0.06% | 600 |
|---|
| 2026.03.10 | ₩55,393 | ₩55,406 | ₩55,292 | ₩55,292 | -0.18% | 200 |
|---|
| 2026.03.09 | ₩55,259 | ₩55,473 | ₩55,259 | ₩55,473 | +0.39% | 700 |
|---|
| 2026.03.06 | ₩55,205 | ₩55,486 | ₩55,205 | ₩55,351 | +0.26% | 9.9천 |
|---|
| 2026.03.05 | ₩55,393 | ₩55,393 | ₩55,326 | ₩55,379 | -0.02% | 700 |
|---|
| 2026.03.04 | ₩55,553 | ₩55,660 | ₩55,519 | ₩55,519 | -0.06% | 400 |
|---|
| 2026.03.03 | ₩55,453 | ₩55,540 | ₩55,453 | ₩55,540 | +0.16% | 600 |
|---|
| 2026.03.02 | ₩55,647 | ₩55,647 | ₩55,591 | ₩55,610 | -0.07% | 5천 |
|---|
| 2026.02.27 | ₩56,002 | ₩56,014 | ₩55,995 | ₩55,995 | -0.01% | 1천 |
|---|
| 2026.02.26 | ₩55,861 | ₩55,887 | ₩55,821 | ₩55,881 | +0.04% | 700 |
|---|
| 2026.02.25 | ₩55,808 | ₩55,835 | ₩55,808 | ₩55,835 | +0.05% | 100 |
|---|
| 2026.02.24 | ₩55,868 | ₩55,868 | ₩55,868 | ₩55,868 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩55,888 | ₩55,888 | ₩55,848 | ₩55,848 | -0.07% | 1.7천 |
|---|
| 2026.02.20 | ₩55,694 | ₩55,888 | ₩55,694 | ₩55,808 | +0.20% | 2.3천 |
|---|
| 2026.02.19 | ₩55,734 | ₩55,734 | ₩55,734 | ₩55,734 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩55,707 | ₩55,707 | ₩55,707 | ₩55,707 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩55,821 | ₩55,821 | ₩55,788 | ₩55,808 | -0.02% | 2.2천 |
|---|
| 2026.02.13 | ₩55,792 | ₩55,808 | ₩55,781 | ₩55,801 | +0.02% | 1.8천 |
|---|
| 2026.02.12 | ₩55,486 | ₩55,622 | ₩55,486 | ₩55,622 | +0.24% | 300 |
|---|
| 2026.02.11 | ₩55,419 | ₩55,460 | ₩55,406 | ₩55,407 | -0.02% | 1.2천 |
|---|
| 2026.02.10 | ₩55,446 | ₩55,466 | ₩55,446 | ₩55,466 | +0.04% | 900 |
|---|
| 2026.02.09 | ₩55,326 | ₩55,446 | ₩55,299 | ₩55,299 | -0.05% | 1.9천 |
|---|
| 2026.02.06 | ₩55,279 | ₩55,292 | ₩55,272 | ₩55,292 | +0.02% | 900 |
|---|
| 2026.02.05 | ₩55,125 | ₩55,366 | ₩55,125 | ₩55,326 | +0.36% | 6천 |
|---|
| 2026.02.04 | ₩55,044 | ₩55,044 | ₩55,011 | ₩55,011 | -0.06% | 5.3천 |
|---|
| 2026.02.03 | ₩55,038 | ₩55,178 | ₩55,004 | ₩55,071 | +0.06% | 1.8천 |
|---|
| 2026.02.02 | ₩55,165 | ₩55,165 | ₩55,047 | ₩55,047 | -0.21% | 400 |
|---|
| 2026.01.30 | ₩55,285 | ₩55,332 | ₩55,285 | ₩55,332 | +0.08% | 600 |
|---|
| 2026.01.29 | ₩55,339 | ₩55,406 | ₩55,285 | ₩55,339 | 0.00% | 3.2천 |
|---|
| 2026.01.28 | ₩55,299 | ₩55,299 | ₩55,299 | ₩55,299 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩55,326 | ₩55,433 | ₩55,326 | ₩55,387 | +0.11% | 3.8천 |
|---|
| 2026.01.26 | ₩55,356 | ₩55,373 | ₩55,356 | ₩55,373 | +0.03% | 400 |
|---|
| 2026.01.23 | ₩55,279 | ₩55,300 | ₩55,252 | ₩55,300 | +0.04% | 2.5천 |
|---|
| 2026.01.22 | ₩55,285 | ₩55,285 | ₩55,219 | ₩55,239 | -0.08% | 3.3천 |
|---|
| 2026.01.21 | ₩55,178 | ₩55,256 | ₩55,178 | ₩55,256 | +0.14% | 200 |
|---|
| 2026.01.20 | ₩55,165 | ₩55,165 | ₩55,111 | ₩55,111 | -0.10% | 9.2천 |
|---|
| 2026.01.16 | ₩55,393 | ₩55,393 | ₩55,339 | ₩55,339 | -0.10% | 100 |
|---|
| 2026.01.15 | ₩55,500 | ₩55,500 | ₩55,453 | ₩55,453 | -0.08% | 700 |
|---|
| 2026.01.14 | ₩55,500 | ₩55,500 | ₩55,486 | ₩55,486 | -0.02% | 400 |
|---|
| 2026.01.13 | ₩55,366 | ₩55,379 | ₩55,366 | ₩55,379 | +0.02% | 400 |
|---|
| 2026.01.12 | ₩55,366 | ₩55,419 | ₩55,339 | ₩55,386 | +0.04% | 600 |
|---|
| 2026.01.09 | ₩55,379 | ₩55,379 | ₩55,352 | ₩55,379 | 0.00% | 1.2천 |
|---|
| 2026.01.08 | ₩55,272 | ₩55,393 | ₩55,239 | ₩55,239 | -0.06% | 3.8천 |
|---|
| 2026.01.07 | ₩55,326 | ₩55,326 | ₩55,306 | ₩55,306 | -0.04% | 100 |
|---|
| 2026.01.06 | ₩55,225 | ₩55,225 | ₩55,225 | ₩55,225 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩55,292 | ₩55,292 | ₩55,292 | ₩55,292 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩55,219 | ₩55,339 | ₩55,158 | ₩55,158 | -0.11% | 700 |
|---|
| 2025.12.31 | ₩55,205 | ₩55,205 | ₩55,205 | ₩55,205 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩55,312 | ₩55,312 | ₩55,312 | ₩55,312 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩55,312 | ₩55,312 | ₩55,312 | ₩55,312 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩55,272 | ₩55,272 | ₩55,272 | ₩55,272 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩55,239 | ₩55,239 | ₩55,239 | ₩55,239 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩55,085 | ₩55,098 | ₩55,085 | ₩55,091 | +0.01% | 2.4천 |
|---|
| 2025.12.22 | ₩55,071 | ₩55,122 | ₩55,071 | ₩55,122 | +0.09% | 300 |
|---|
| 2025.12.19 | ₩55,158 | ₩55,158 | ₩55,158 | ₩55,158 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩55,821 | ₩55,902 | ₩55,781 | ₩55,781 | -0.07% | 400 |
|---|
| 2025.12.17 | ₩55,634 | ₩55,660 | ₩55,634 | ₩55,660 | +0.05% | 100 |
|---|
| 2025.12.16 | ₩55,594 | ₩55,703 | ₩55,594 | ₩55,660 | +0.12% | 700 |
|---|
| 2025.12.15 | ₩55,527 | ₩55,547 | ₩55,527 | ₩55,547 | +0.04% | 200 |
|---|
| 2025.12.12 | ₩55,527 | ₩55,527 | ₩55,500 | ₩55,500 | -0.05% | 200 |
|---|
| 2025.12.11 | ₩55,707 | ₩55,707 | ₩55,707 | ₩55,707 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩55,634 | ₩55,634 | ₩55,634 | ₩55,634 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩55,379 | ₩55,500 | ₩55,379 | ₩55,500 | +0.22% | 600 |
|---|
| 2025.12.08 | ₩55,486 | ₩55,540 | ₩55,486 | ₩55,540 | +0.10% | 1.7천 |
|---|
| 2025.12.05 | ₩55,627 | ₩55,627 | ₩55,627 | ₩55,627 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩55,721 | ₩55,721 | ₩55,721 | ₩55,721 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩55,790 | ₩55,790 | ₩55,790 | ₩55,790 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩55,620 | ₩55,701 | ₩55,620 | ₩55,701 | +0.14% | 900 |
|---|
| 2025.12.01 | ₩55,875 | ₩55,875 | ₩55,875 | ₩55,875 | 0.00% | 400 |
|---|
| 2025.11.28 | ₩56,105 | ₩56,105 | ₩56,105 | ₩56,105 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩56,206 | ₩56,206 | ₩56,206 | ₩56,206 | 0.00% | 1.5천 |
|---|
| 2025.11.25 | ₩56,022 | ₩56,082 | ₩55,916 | ₩56,082 | +0.11% | 800 |
|---|
| 2025.11.24 | ₩55,989 | ₩55,989 | ₩55,989 | ₩55,989 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩55,868 | ₩55,875 | ₩55,727 | ₩55,875 | +0.01% | 1천 |
|---|
| 2025.11.20 | ₩55,754 | ₩55,875 | ₩55,727 | ₩55,837 | +0.15% | 5.6천 |
|---|
| 2025.11.19 | ₩55,754 | ₩55,754 | ₩55,674 | ₩55,674 | -0.14% | 300 |
|---|
| 2025.11.18 | ₩55,915 | ₩55,915 | ₩55,674 | ₩55,701 | -0.38% | 7.9천 |
|---|
| 2025.11.17 | ₩55,686 | ₩55,687 | ₩55,548 | ₩55,660 | -0.05% | 2.4천 |
|---|
| 2025.11.14 | ₩55,781 | ₩55,781 | ₩55,654 | ₩55,654 | -0.23% | 900 |
|---|
| 2025.11.13 | ₩55,794 | ₩55,902 | ₩55,788 | ₩55,788 | -0.01% | 900 |
|---|
| 2025.11.12 | ₩55,875 | ₩55,942 | ₩55,875 | ₩55,903 | +0.05% | 5.4천 |
|---|
| 2025.11.11 | ₩55,845 | ₩55,969 | ₩55,845 | ₩55,861 | +0.03% | 1천 |
|---|
| 2025.11.10 | ₩55,741 | ₩55,888 | ₩55,738 | ₩55,748 | +0.01% | 4천 |
|---|
| 2025.11.07 | ₩55,777 | ₩55,875 | ₩55,777 | ₩55,821 | +0.08% | 1.5천 |
|---|
| 2025.11.06 | ₩55,781 | ₩55,781 | ₩55,781 | ₩55,781 | 0.00% | 1.1천 |
|---|
| 2025.11.05 | ₩55,659 | ₩55,660 | ₩55,634 | ₩55,640 | -0.03% | 2.5천 |
|---|
| 2025.11.04 | ₩55,805 | ₩55,821 | ₩55,805 | ₩55,808 | +0.00% | 1.5천 |
|---|
| 2025.11.03 | ₩55,956 | ₩55,956 | ₩55,956 | ₩55,956 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩56,069 | ₩56,102 | ₩56,062 | ₩56,076 | +0.01% | 3천 |
|---|
| 2025.10.30 | ₩56,050 | ₩56,050 | ₩56,050 | ₩56,050 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩56,290 | ₩56,290 | ₩56,176 | ₩56,176 | -0.20% | 100 |
|---|
| 2025.10.28 | ₩56,437 | ₩56,437 | ₩56,382 | ₩56,404 | -0.06% | 2.3천 |
|---|
| 2025.10.27 | ₩56,263 | ₩56,350 | ₩56,263 | ₩56,350 | +0.15% | 1.4천 |
|---|
| 2025.10.24 | ₩56,329 | ₩56,329 | ₩56,310 | ₩56,310 | -0.03% | 600 |
|---|
| 2025.10.23 | ₩56,279 | ₩56,279 | ₩56,279 | ₩56,279 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩56,369 | ₩56,369 | ₩56,364 | ₩56,364 | -0.01% | 200 |
|---|
| 2025.10.21 | ₩56,350 | ₩56,350 | ₩56,350 | ₩56,350 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩56,234 | ₩56,290 | ₩56,234 | ₩56,256 | +0.04% | 1.5천 |
|---|
| 2025.10.17 | ₩56,216 | ₩56,216 | ₩56,216 | ₩56,216 | 0.00% | 1천 |
|---|
| 2025.10.16 | ₩56,102 | ₩56,230 | ₩56,074 | ₩56,230 | +0.23% | 1천 |
|---|
| 2025.10.15 | ₩56,058 | ₩56,064 | ₩56,058 | ₩56,064 | +0.01% | 400 |
|---|
| 2025.10.14 | ₩56,009 | ₩56,102 | ₩56,009 | ₩56,088 | +0.14% | 700 |
|---|
| 2025.10.13 | ₩55,955 | ₩55,955 | ₩55,955 | ₩55,955 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩55,955 | ₩55,955 | ₩55,908 | ₩55,908 | -0.08% | 1.3천 |
|---|