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 | ₩52,476 | ₩52,476 | ₩52,476 | ₩52,476 | 0.00% | 100 |
| 2026.10.08 | ₩52,369 | ₩52,463 | ₩52,369 | ₩52,463 | +0.18% | 500 |
| 2026.10.07 | ₩52,182 | ₩52,282 | ₩52,182 | ₩52,282 | +0.19% | 400 |
| 2026.10.06 | ₩52,288 | ₩52,288 | ₩52,288 | ₩52,288 | 0.00% | 100 |
| 2026.10.05 | ₩52,174 | ₩52,174 | ₩52,174 | ₩52,174 | 0.00% | 100 |
| 2026.10.02 | ₩52,255 | ₩52,255 | ₩52,194 | ₩52,221 | -0.06% | 600 |
| 2026.10.01 | ₩51,631 | ₩52,261 | ₩51,631 | ₩52,261 | +1.22% | 2.1천 |
| 2026.09.30 | ₩52,355 | ₩52,361 | ₩52,288 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,288 |
| -0.13% |
| 700 |
| 2026.09.29 | ₩52,375 | ₩52,375 | ₩52,375 | ₩52,375 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩52,455 | ₩52,455 | ₩52,455 | ₩52,455 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩52,711 | ₩52,711 | ₩52,711 | ₩52,711 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩52,731 | ₩52,811 | ₩52,590 | ₩52,590 | -0.27% | 1.4천 |
|---|
| 2026.09.23 | ₩53,039 | ₩53,039 | ₩52,886 | ₩52,886 | -0.29% | 200 |
|---|
| 2026.09.22 | ₩53,375 | ₩53,375 | ₩53,321 | ₩53,321 | -0.10% | 700 |
|---|
| 2026.09.21 | ₩53,375 | ₩53,375 | ₩53,363 | ₩53,363 | -0.02% | 300 |
|---|
| 2026.09.18 | ₩53,234 | ₩53,234 | ₩53,234 | ₩53,234 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩53,395 | ₩53,395 | ₩53,395 | ₩53,395 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩53,294 | ₩53,321 | ₩53,120 | ₩53,120 | -0.33% | 1.3천 |
|---|
| 2026.09.15 | ₩53,137 | ₩53,147 | ₩53,137 | ₩53,147 | +0.02% | 200 |
|---|
| 2026.09.14 | ₩53,152 | ₩53,152 | ₩53,152 | ₩53,152 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩53,348 | ₩53,348 | ₩53,219 | ₩53,219 | -0.24% | 200 |
|---|
| 2026.09.10 | ₩53,290 | ₩53,290 | ₩53,290 | ₩53,290 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩53,663 | ₩53,663 | ₩53,663 | ₩53,663 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩53,737 | ₩53,737 | ₩53,737 | ₩53,737 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩53,831 | ₩53,857 | ₩53,810 | ₩53,810 | -0.04% | 900 |
|---|
| 2026.09.03 | ₩53,843 | ₩53,843 | ₩53,757 | ₩53,757 | -0.16% | 400 |
|---|
| 2026.09.02 | ₩53,763 | ₩53,884 | ₩53,717 | ₩53,717 | -0.09% | 2.4천 |
|---|
| 2026.09.01 | ₩53,804 | ₩53,804 | ₩53,683 | ₩53,683 | -0.22% | 100 |
|---|
| 2026.08.31 | ₩54,099 | ₩54,112 | ₩54,052 | ₩54,052 | -0.09% | 1천 |
|---|
| 2026.08.28 | ₩54,287 | ₩54,287 | ₩54,119 | ₩54,119 | -0.31% | 200 |
|---|
| 2026.08.27 | ₩54,287 | ₩54,287 | ₩54,287 | ₩54,287 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩54,328 | ₩54,328 | ₩54,328 | ₩54,328 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩54,340 | ₩54,382 | ₩54,340 | ₩54,382 | +0.08% | 1.8천 |
|---|
| 2026.08.24 | ₩54,219 | ₩54,219 | ₩54,206 | ₩54,206 | -0.02% | 1.1천 |
|---|
| 2026.08.21 | ₩54,049 | ₩54,049 | ₩54,045 | ₩54,045 | -0.01% | 100 |
|---|
| 2026.08.20 | ₩54,138 | ₩54,138 | ₩54,059 | ₩54,126 | -0.02% | 700 |
|---|
| 2026.08.19 | ₩54,274 | ₩54,274 | ₩54,274 | ₩54,274 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩53,945 | ₩53,945 | ₩53,945 | ₩53,945 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩53,958 | ₩53,958 | ₩53,945 | ₩53,945 | -0.02% | 300 |
|---|
| 2026.08.14 | ₩54,103 | ₩54,103 | ₩54,038 | ₩54,038 | -0.12% | 100 |
|---|
| 2026.08.13 | ₩54,126 | ₩54,159 | ₩54,112 | ₩54,159 | +0.06% | 400 |
|---|
| 2026.08.12 | ₩53,991 | ₩53,991 | ₩53,991 | ₩53,991 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩53,958 | ₩53,958 | ₩53,958 | ₩53,958 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩53,931 | ₩53,931 | ₩53,931 | ₩53,931 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩54,072 | ₩54,179 | ₩54,072 | ₩54,085 | +0.02% | 500 |
|---|
| 2026.08.06 | ₩54,032 | ₩54,032 | ₩54,001 | ₩54,001 | -0.06% | 300 |
|---|
| 2026.08.05 | ₩54,087 | ₩54,206 | ₩54,087 | ₩54,146 | +0.11% | 900 |
|---|
| 2026.08.04 | ₩54,105 | ₩54,105 | ₩54,105 | ₩54,105 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩53,837 | ₩53,837 | ₩53,837 | ₩53,837 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩53,978 | ₩53,981 | ₩53,965 | ₩53,981 | +0.00% | 1.2천 |
|---|
| 2026.07.30 | ₩54,065 | ₩54,151 | ₩54,065 | ₩54,132 | +0.12% | 800 |
|---|
| 2026.07.29 | ₩54,193 | ₩54,300 | ₩54,065 | ₩54,065 | -0.24% | 2.2천 |
|---|
| 2026.07.28 | ₩54,282 | ₩54,282 | ₩54,266 | ₩54,266 | -0.03% | 1천 |
|---|
| 2026.07.27 | ₩54,119 | ₩54,132 | ₩54,119 | ₩54,132 | +0.02% | 200 |
|---|
| 2026.07.24 | ₩53,991 | ₩54,032 | ₩53,991 | ₩54,005 | +0.02% | 500 |
|---|
| 2026.07.23 | ₩53,997 | ₩53,997 | ₩53,997 | ₩53,997 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩54,099 | ₩54,124 | ₩54,092 | ₩54,092 | -0.01% | 500 |
|---|
| 2026.07.21 | ₩54,246 | ₩54,300 | ₩54,199 | ₩54,199 | -0.09% | 600 |
|---|
| 2026.07.20 | ₩54,260 | ₩54,280 | ₩54,260 | ₩54,280 | +0.04% | 600 |
|---|
| 2026.07.17 | ₩54,421 | ₩54,438 | ₩54,401 | ₩54,401 | -0.04% | 1.3천 |
|---|
| 2026.07.16 | ₩54,371 | ₩54,371 | ₩54,371 | ₩54,371 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩54,327 | ₩54,406 | ₩54,327 | ₩54,387 | +0.11% | 4천 |
|---|
| 2026.07.14 | ₩54,260 | ₩54,280 | ₩54,226 | ₩54,280 | +0.04% | 300 |
|---|
| 2026.07.13 | ₩54,186 | ₩54,186 | ₩54,132 | ₩54,132 | -0.10% | 400 |
|---|
| 2026.07.10 | ₩54,320 | ₩54,320 | ₩54,313 | ₩54,313 | -0.01% | 500 |
|---|
| 2026.07.09 | ₩54,340 | ₩54,358 | ₩54,340 | ₩54,358 | +0.03% | 500 |
|---|
| 2026.07.08 | ₩54,300 | ₩54,300 | ₩54,300 | ₩54,300 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩54,354 | ₩54,380 | ₩54,354 | ₩54,380 | +0.05% | 200 |
|---|
| 2026.07.06 | ₩54,608 | ₩54,608 | ₩54,608 | ₩54,608 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩54,555 | ₩54,555 | ₩54,555 | ₩54,555 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩54,514 | ₩54,514 | ₩54,514 | ₩54,514 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩54,944 | ₩54,944 | ₩54,843 | ₩54,843 | -0.18% | 300 |
|---|
| 2026.06.29 | ₩54,991 | ₩55,004 | ₩54,984 | ₩55,004 | +0.02% | 200 |
|---|
| 2026.06.26 | ₩54,984 | ₩54,984 | ₩54,944 | ₩54,970 | -0.02% | 500 |
|---|
| 2026.06.25 | ₩55,011 | ₩55,011 | ₩54,930 | ₩54,930 | -0.15% | 300 |
|---|
| 2026.06.24 | ₩54,870 | ₩54,870 | ₩54,863 | ₩54,863 | -0.01% | 300 |
|---|
| 2026.06.23 | ₩54,622 | ₩54,622 | ₩54,622 | ₩54,622 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩54,595 | ₩54,595 | ₩54,595 | ₩54,595 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩54,717 | ₩54,717 | ₩54,717 | ₩54,717 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩54,803 | ₩54,803 | ₩54,682 | ₩54,682 | -0.22% | 300 |
|---|
| 2026.06.16 | ₩54,769 | ₩54,944 | ₩54,769 | ₩54,776 | +0.01% | 1.4천 |
|---|
| 2026.06.15 | ₩54,702 | ₩54,702 | ₩54,655 | ₩54,662 | -0.07% | 500 |
|---|
| 2026.06.12 | ₩54,649 | ₩54,649 | ₩54,582 | ₩54,615 | -0.06% | 800 |
|---|
| 2026.06.11 | ₩54,461 | ₩54,649 | ₩54,461 | ₩54,649 | +0.34% | 400 |
|---|
| 2026.06.10 | ₩54,360 | ₩54,360 | ₩54,360 | ₩54,360 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩54,394 | ₩54,394 | ₩54,394 | ₩54,394 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩54,340 | ₩54,340 | ₩54,289 | ₩54,289 | -0.09% | 500 |
|---|
| 2026.06.05 | ₩54,419 | ₩54,419 | ₩54,344 | ₩54,344 | -0.14% | 400 |
|---|
| 2026.06.04 | ₩54,620 | ₩54,620 | ₩54,421 | ₩54,555 | -0.12% | 4.9천 |
|---|
| 2026.06.03 | ₩54,555 | ₩54,568 | ₩54,488 | ₩54,560 | +0.01% | 4.4천 |
|---|
| 2026.06.02 | ₩54,582 | ₩54,582 | ₩54,561 | ₩54,561 | -0.04% | 2.4천 |
|---|
| 2026.06.01 | ₩54,509 | ₩54,509 | ₩54,509 | ₩54,509 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩54,662 | ₩54,890 | ₩54,662 | ₩54,708 | +0.08% | 6.5천 |
|---|
| 2026.05.28 | ₩54,702 | ₩54,702 | ₩54,662 | ₩54,662 | -0.07% | 200 |
|---|
| 2026.05.27 | ₩54,588 | ₩54,588 | ₩54,588 | ₩54,588 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩54,501 | ₩54,501 | ₩54,501 | ₩54,501 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩54,372 | ₩54,372 | ₩54,372 | ₩54,372 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩54,262 | ₩54,262 | ₩54,262 | ₩54,262 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩54,218 | ₩54,218 | ₩54,218 | ₩54,218 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩53,945 | ₩53,991 | ₩53,898 | ₩53,924 | -0.04% | 2천 |
|---|
| 2026.05.18 | ₩54,105 | ₩54,105 | ₩54,105 | ₩54,105 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩54,126 | ₩54,166 | ₩54,105 | ₩54,105 | -0.04% | 700 |
|---|
| 2026.05.14 | ₩54,521 | ₩54,521 | ₩54,521 | ₩54,521 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩54,447 | ₩54,447 | ₩54,427 | ₩54,427 | -0.04% | 2.1천 |
|---|
| 2026.05.12 | ₩54,441 | ₩54,441 | ₩54,441 | ₩54,441 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩54,662 | ₩54,756 | ₩54,628 | ₩54,628 | -0.06% | 1.4천 |
|---|
| 2026.05.08 | ₩54,729 | ₩54,844 | ₩54,696 | ₩54,696 | -0.06% | 800 |
|---|
| 2026.05.07 | ₩54,717 | ₩54,717 | ₩54,709 | ₩54,709 | -0.01% | 300 |
|---|
| 2026.05.06 | ₩54,689 | ₩54,769 | ₩54,622 | ₩54,662 | -0.05% | 2.2천 |
|---|
| 2026.05.05 | ₩54,445 | ₩54,445 | ₩54,427 | ₩54,427 | -0.03% | 600 |
|---|
| 2026.05.04 | ₩54,461 | ₩54,461 | ₩54,380 | ₩54,380 | -0.15% | 700 |
|---|
| 2026.05.01 | ₩54,582 | ₩54,675 | ₩54,528 | ₩54,528 | -0.10% | 700 |
|---|
| 2026.04.30 | ₩54,608 | ₩54,662 | ₩54,608 | ₩54,611 | +0.00% | 1.1천 |
|---|
| 2026.04.29 | ₩54,615 | ₩54,615 | ₩54,615 | ₩54,615 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩54,769 | ₩54,789 | ₩54,649 | ₩54,789 | +0.04% | 800 |
|---|
| 2026.04.27 | ₩54,863 | ₩54,863 | ₩54,863 | ₩54,863 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩54,946 | ₩54,946 | ₩54,946 | ₩54,946 | 0.00% | 300 |
|---|
| 2026.04.23 | ₩54,903 | ₩54,903 | ₩54,903 | ₩54,903 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩54,970 | ₩54,970 | ₩54,970 | ₩54,970 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩55,044 | ₩55,044 | ₩54,924 | ₩54,924 | -0.22% | 300 |
|---|
| 2026.04.20 | ₩55,078 | ₩55,098 | ₩55,078 | ₩55,098 | +0.04% | 300 |
|---|
| 2026.04.17 | ₩55,051 | ₩55,084 | ₩55,051 | ₩55,084 | +0.06% | 700 |
|---|
| 2026.04.16 | ₩55,031 | ₩55,031 | ₩54,789 | ₩54,903 | -0.23% | 2.8천 |
|---|
| 2026.04.15 | ₩54,970 | ₩54,970 | ₩54,970 | ₩54,970 | 0.00% | 600 |
|---|
| 2026.04.14 | ₩54,836 | ₩55,011 | ₩54,836 | ₩55,011 | +0.32% | 600 |
|---|
| 2026.04.13 | ₩54,863 | ₩54,894 | ₩54,863 | ₩54,894 | +0.06% | 1.4천 |
|---|
| 2026.04.10 | ₩54,855 | ₩54,855 | ₩54,796 | ₩54,796 | -0.11% | 200 |
|---|
| 2026.04.09 | ₩54,897 | ₩54,897 | ₩54,897 | ₩54,897 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩54,944 | ₩54,944 | ₩54,890 | ₩54,894 | -0.09% | 400 |
|---|
| 2026.04.07 | ₩54,622 | ₩54,736 | ₩54,622 | ₩54,736 | +0.21% | 400 |
|---|
| 2026.04.06 | ₩54,698 | ₩54,702 | ₩54,698 | ₩54,702 | +0.01% | 600 |
|---|
| 2026.04.02 | ₩54,756 | ₩54,756 | ₩54,756 | ₩54,756 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩54,655 | ₩54,655 | ₩54,639 | ₩54,639 | -0.03% | 300 |
|---|
| 2026.03.31 | ₩54,803 | ₩54,803 | ₩54,803 | ₩54,803 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩54,714 | ₩54,714 | ₩54,682 | ₩54,682 | -0.06% | 200 |
|---|
| 2026.03.27 | ₩54,378 | ₩54,378 | ₩54,367 | ₩54,367 | -0.02% | 400 |
|---|
| 2026.03.26 | ₩54,582 | ₩54,582 | ₩54,441 | ₩54,441 | -0.26% | 1.2천 |
|---|
| 2026.03.25 | ₩54,756 | ₩54,756 | ₩54,730 | ₩54,730 | -0.05% | 200 |
|---|
| 2026.03.24 | ₩54,649 | ₩54,649 | ₩54,561 | ₩54,561 | -0.16% | 300 |
|---|
| 2026.03.23 | ₩54,649 | ₩54,702 | ₩54,635 | ₩54,702 | +0.10% | 700 |
|---|
| 2026.03.20 | ₩54,501 | ₩54,501 | ₩54,501 | ₩54,501 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩54,930 | ₩54,930 | ₩54,883 | ₩54,883 | -0.09% | 200 |
|---|
| 2026.03.18 | ₩54,944 | ₩54,954 | ₩54,933 | ₩54,933 | -0.02% | 900 |
|---|
| 2026.03.17 | ₩55,145 | ₩55,265 | ₩55,109 | ₩55,219 | +0.13% | 5.9천 |
|---|
| 2026.03.16 | ₩55,024 | ₩55,024 | ₩54,977 | ₩54,977 | -0.09% | 300 |
|---|
| 2026.03.13 | ₩54,890 | ₩54,890 | ₩54,763 | ₩54,763 | -0.23% | 400 |
|---|
| 2026.03.12 | ₩55,031 | ₩55,038 | ₩54,902 | ₩54,902 | -0.23% | 1만 |
|---|
| 2026.03.11 | ₩55,091 | ₩55,123 | ₩55,091 | ₩55,123 | +0.06% | 600 |
|---|
| 2026.03.10 | ₩55,467 | ₩55,480 | ₩55,366 | ₩55,366 | -0.18% | 200 |
|---|
| 2026.03.09 | ₩55,333 | ₩55,547 | ₩55,333 | ₩55,547 | +0.39% | 700 |
|---|
| 2026.03.06 | ₩55,279 | ₩55,561 | ₩55,279 | ₩55,425 | +0.26% | 9.9천 |
|---|
| 2026.03.05 | ₩55,467 | ₩55,467 | ₩55,400 | ₩55,453 | -0.02% | 700 |
|---|
| 2026.03.04 | ₩55,628 | ₩55,735 | ₩55,593 | ₩55,593 | -0.06% | 400 |
|---|
| 2026.03.03 | ₩55,527 | ₩55,614 | ₩55,527 | ₩55,614 | +0.16% | 600 |
|---|
| 2026.03.02 | ₩55,721 | ₩55,721 | ₩55,665 | ₩55,684 | -0.07% | 5천 |
|---|
| 2026.02.27 | ₩56,077 | ₩56,089 | ₩56,070 | ₩56,070 | -0.01% | 1천 |
|---|
| 2026.02.26 | ₩55,936 | ₩55,962 | ₩55,896 | ₩55,956 | +0.04% | 700 |
|---|
| 2026.02.25 | ₩55,882 | ₩55,909 | ₩55,882 | ₩55,909 | +0.05% | 100 |
|---|
| 2026.02.24 | ₩55,943 | ₩55,943 | ₩55,943 | ₩55,943 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩55,963 | ₩55,963 | ₩55,923 | ₩55,923 | -0.07% | 1.7천 |
|---|
| 2026.02.20 | ₩55,768 | ₩55,963 | ₩55,768 | ₩55,882 | +0.20% | 2.3천 |
|---|
| 2026.02.19 | ₩55,809 | ₩55,809 | ₩55,809 | ₩55,809 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩55,782 | ₩55,782 | ₩55,782 | ₩55,782 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩55,896 | ₩55,896 | ₩55,862 | ₩55,882 | -0.02% | 2.2천 |
|---|
| 2026.02.13 | ₩55,866 | ₩55,882 | ₩55,856 | ₩55,876 | +0.02% | 1.8천 |
|---|
| 2026.02.12 | ₩55,561 | ₩55,696 | ₩55,561 | ₩55,696 | +0.24% | 300 |
|---|
| 2026.02.11 | ₩55,493 | ₩55,534 | ₩55,480 | ₩55,481 | -0.02% | 1.2천 |
|---|
| 2026.02.10 | ₩55,520 | ₩55,540 | ₩55,520 | ₩55,540 | +0.04% | 900 |
|---|
| 2026.02.09 | ₩55,400 | ₩55,520 | ₩55,373 | ₩55,373 | -0.05% | 1.9천 |
|---|
| 2026.02.06 | ₩55,353 | ₩55,366 | ₩55,346 | ₩55,366 | +0.02% | 900 |
|---|
| 2026.02.05 | ₩55,198 | ₩55,440 | ₩55,198 | ₩55,400 | +0.36% | 6천 |
|---|
| 2026.02.04 | ₩55,118 | ₩55,118 | ₩55,084 | ₩55,084 | -0.06% | 5.3천 |
|---|
| 2026.02.03 | ₩55,111 | ₩55,252 | ₩55,078 | ₩55,145 | +0.06% | 1.8천 |
|---|
| 2026.02.02 | ₩55,239 | ₩55,239 | ₩55,121 | ₩55,121 | -0.21% | 400 |
|---|
| 2026.01.30 | ₩55,359 | ₩55,406 | ₩55,359 | ₩55,406 | +0.08% | 600 |
|---|
| 2026.01.29 | ₩55,413 | ₩55,480 | ₩55,359 | ₩55,413 | 0.00% | 3.2천 |
|---|
| 2026.01.28 | ₩55,373 | ₩55,373 | ₩55,373 | ₩55,373 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩55,400 | ₩55,507 | ₩55,400 | ₩55,461 | +0.11% | 3.8천 |
|---|
| 2026.01.26 | ₩55,430 | ₩55,447 | ₩55,430 | ₩55,447 | +0.03% | 400 |
|---|
| 2026.01.23 | ₩55,353 | ₩55,374 | ₩55,326 | ₩55,374 | +0.04% | 2.5천 |
|---|
| 2026.01.22 | ₩55,359 | ₩55,359 | ₩55,292 | ₩55,312 | -0.08% | 3.3천 |
|---|
| 2026.01.21 | ₩55,252 | ₩55,330 | ₩55,252 | ₩55,330 | +0.14% | 200 |
|---|
| 2026.01.20 | ₩55,239 | ₩55,239 | ₩55,185 | ₩55,185 | -0.10% | 9.2천 |
|---|
| 2026.01.16 | ₩55,467 | ₩55,467 | ₩55,413 | ₩55,413 | -0.10% | 100 |
|---|
| 2026.01.15 | ₩55,574 | ₩55,574 | ₩55,527 | ₩55,527 | -0.08% | 700 |
|---|
| 2026.01.14 | ₩55,574 | ₩55,574 | ₩55,561 | ₩55,561 | -0.02% | 400 |
|---|
| 2026.01.13 | ₩55,440 | ₩55,453 | ₩55,440 | ₩55,453 | +0.02% | 400 |
|---|
| 2026.01.12 | ₩55,440 | ₩55,493 | ₩55,413 | ₩55,460 | +0.04% | 600 |
|---|
| 2026.01.09 | ₩55,453 | ₩55,453 | ₩55,426 | ₩55,453 | 0.00% | 1.2천 |
|---|
| 2026.01.08 | ₩55,346 | ₩55,467 | ₩55,312 | ₩55,312 | -0.06% | 3.8천 |
|---|
| 2026.01.07 | ₩55,400 | ₩55,400 | ₩55,379 | ₩55,379 | -0.04% | 100 |
|---|
| 2026.01.06 | ₩55,299 | ₩55,299 | ₩55,299 | ₩55,299 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩55,366 | ₩55,366 | ₩55,366 | ₩55,366 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩55,292 | ₩55,413 | ₩55,232 | ₩55,232 | -0.11% | 700 |
|---|
| 2025.12.31 | ₩55,279 | ₩55,279 | ₩55,279 | ₩55,279 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩55,386 | ₩55,386 | ₩55,386 | ₩55,386 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩55,386 | ₩55,386 | ₩55,386 | ₩55,386 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩55,346 | ₩55,346 | ₩55,346 | ₩55,346 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩55,312 | ₩55,312 | ₩55,312 | ₩55,312 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩55,158 | ₩55,172 | ₩55,158 | ₩55,165 | +0.01% | 2.4천 |
|---|
| 2025.12.22 | ₩55,145 | ₩55,196 | ₩55,145 | ₩55,196 | +0.09% | 300 |
|---|
| 2025.12.19 | ₩55,232 | ₩55,232 | ₩55,232 | ₩55,232 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩55,896 | ₩55,976 | ₩55,856 | ₩55,856 | -0.07% | 400 |
|---|
| 2025.12.17 | ₩55,708 | ₩55,735 | ₩55,708 | ₩55,735 | +0.05% | 100 |
|---|
| 2025.12.16 | ₩55,668 | ₩55,778 | ₩55,668 | ₩55,735 | +0.12% | 700 |
|---|
| 2025.12.15 | ₩55,601 | ₩55,621 | ₩55,601 | ₩55,621 | +0.04% | 200 |
|---|
| 2025.12.12 | ₩55,601 | ₩55,601 | ₩55,574 | ₩55,574 | -0.05% | 200 |
|---|
| 2025.12.11 | ₩55,782 | ₩55,782 | ₩55,782 | ₩55,782 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩55,708 | ₩55,708 | ₩55,708 | ₩55,708 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩55,453 | ₩55,574 | ₩55,453 | ₩55,574 | +0.22% | 600 |
|---|
| 2025.12.08 | ₩55,561 | ₩55,614 | ₩55,561 | ₩55,614 | +0.10% | 1.7천 |
|---|
| 2025.12.05 | ₩55,701 | ₩55,701 | ₩55,701 | ₩55,701 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩55,795 | ₩55,795 | ₩55,795 | ₩55,795 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩55,865 | ₩55,865 | ₩55,865 | ₩55,865 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩55,695 | ₩55,775 | ₩55,695 | ₩55,775 | +0.14% | 900 |
|---|
| 2025.12.01 | ₩55,949 | ₩55,949 | ₩55,949 | ₩55,949 | 0.00% | 400 |
|---|
| 2025.11.28 | ₩56,180 | ₩56,180 | ₩56,180 | ₩56,180 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩56,281 | ₩56,281 | ₩56,281 | ₩56,281 | 0.00% | 1.5천 |
|---|
| 2025.11.25 | ₩56,097 | ₩56,157 | ₩55,991 | ₩56,157 | +0.11% | 800 |
|---|
| 2025.11.24 | ₩56,063 | ₩56,063 | ₩56,063 | ₩56,063 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩55,943 | ₩55,949 | ₩55,802 | ₩55,949 | +0.01% | 1천 |
|---|
| 2025.11.20 | ₩55,829 | ₩55,949 | ₩55,802 | ₩55,912 | +0.15% | 5.6천 |
|---|
| 2025.11.19 | ₩55,829 | ₩55,829 | ₩55,748 | ₩55,748 | -0.14% | 300 |
|---|
| 2025.11.18 | ₩55,990 | ₩55,990 | ₩55,748 | ₩55,775 | -0.38% | 7.9천 |
|---|
| 2025.11.17 | ₩55,760 | ₩55,762 | ₩55,622 | ₩55,735 | -0.05% | 2.4천 |
|---|
| 2025.11.14 | ₩55,856 | ₩55,856 | ₩55,728 | ₩55,728 | -0.23% | 900 |
|---|
| 2025.11.13 | ₩55,869 | ₩55,976 | ₩55,862 | ₩55,862 | -0.01% | 900 |
|---|
| 2025.11.12 | ₩55,949 | ₩56,016 | ₩55,949 | ₩55,978 | +0.05% | 5.4천 |
|---|
| 2025.11.11 | ₩55,920 | ₩56,043 | ₩55,920 | ₩55,936 | +0.03% | 1천 |
|---|
| 2025.11.10 | ₩55,815 | ₩55,963 | ₩55,813 | ₩55,822 | +0.01% | 4천 |
|---|
| 2025.11.07 | ₩55,852 | ₩55,949 | ₩55,852 | ₩55,896 | +0.08% | 1.5천 |
|---|
| 2025.11.06 | ₩55,856 | ₩55,856 | ₩55,856 | ₩55,856 | 0.00% | 1.1천 |
|---|
| 2025.11.05 | ₩55,734 | ₩55,735 | ₩55,708 | ₩55,715 | -0.03% | 2.5천 |
|---|
| 2025.11.04 | ₩55,880 | ₩55,896 | ₩55,880 | ₩55,882 | +0.00% | 1.5천 |
|---|
| 2025.11.03 | ₩56,031 | ₩56,031 | ₩56,031 | ₩56,031 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩56,144 | ₩56,177 | ₩56,137 | ₩56,151 | +0.01% | 3천 |
|---|
| 2025.10.30 | ₩56,125 | ₩56,125 | ₩56,125 | ₩56,125 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩56,365 | ₩56,365 | ₩56,251 | ₩56,251 | -0.20% | 100 |
|---|
| 2025.10.28 | ₩56,513 | ₩56,513 | ₩56,458 | ₩56,479 | -0.06% | 2.3천 |
|---|
| 2025.10.27 | ₩56,338 | ₩56,426 | ₩56,338 | ₩56,426 | +0.15% | 1.4천 |
|---|
| 2025.10.24 | ₩56,404 | ₩56,404 | ₩56,385 | ₩56,385 | -0.03% | 600 |
|---|
| 2025.10.23 | ₩56,354 | ₩56,354 | ₩56,354 | ₩56,354 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩56,444 | ₩56,444 | ₩56,439 | ₩56,439 | -0.01% | 200 |
|---|
| 2025.10.21 | ₩56,426 | ₩56,426 | ₩56,426 | ₩56,426 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩56,309 | ₩56,365 | ₩56,309 | ₩56,332 | +0.04% | 1.5천 |
|---|
| 2025.10.17 | ₩56,291 | ₩56,291 | ₩56,291 | ₩56,291 | 0.00% | 1천 |
|---|
| 2025.10.16 | ₩56,177 | ₩56,305 | ₩56,149 | ₩56,305 | +0.23% | 1천 |
|---|
| 2025.10.15 | ₩56,133 | ₩56,139 | ₩56,133 | ₩56,139 | +0.01% | 400 |
|---|
| 2025.10.14 | ₩56,084 | ₩56,177 | ₩56,084 | ₩56,163 | +0.14% | 700 |
|---|
| 2025.10.13 | ₩56,030 | ₩56,030 | ₩56,030 | ₩56,030 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩56,030 | ₩56,030 | ₩55,983 | ₩55,983 | -0.08% | 1.3천 |
|---|