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 | ₩52,477 | ₩52,477 | ₩52,477 | ₩52,477 | 0.00% | 100 |
| 2026.10.08 | ₩52,370 | ₩52,464 | ₩52,370 | ₩52,464 | +0.18% | 500 |
| 2026.10.07 | ₩52,184 | ₩52,283 | ₩52,184 | ₩52,283 | +0.19% | 400 |
| 2026.10.06 | ₩52,289 | ₩52,289 | ₩52,289 | ₩52,289 | 0.00% | 100 |
| 2026.10.05 | ₩52,175 | ₩52,175 | ₩52,175 | ₩52,175 | 0.00% | 100 |
| 2026.10.02 | ₩52,256 | ₩52,256 | ₩52,196 | ₩52,222 | -0.06% | 600 |
| 2026.10.01 | ₩51,632 | ₩52,263 | ₩51,632 | ₩52,263 | +1.22% | 2.1천 |
| 2026.09.30 | ₩52,357 | ₩52,362 | ₩52,289 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,289 |
| -0.13% |
| 700 |
| 2026.09.29 | ₩52,377 | ₩52,377 | ₩52,377 | ₩52,377 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩52,456 | ₩52,456 | ₩52,456 | ₩52,456 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩52,712 | ₩52,712 | ₩52,712 | ₩52,712 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩52,732 | ₩52,813 | ₩52,591 | ₩52,591 | -0.27% | 1.4천 |
|---|
| 2026.09.23 | ₩53,041 | ₩53,041 | ₩52,888 | ₩52,888 | -0.29% | 200 |
|---|
| 2026.09.22 | ₩53,376 | ₩53,376 | ₩53,322 | ₩53,322 | -0.10% | 700 |
|---|
| 2026.09.21 | ₩53,376 | ₩53,376 | ₩53,364 | ₩53,364 | -0.02% | 300 |
|---|
| 2026.09.18 | ₩53,235 | ₩53,235 | ₩53,235 | ₩53,235 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩53,396 | ₩53,396 | ₩53,396 | ₩53,396 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩53,295 | ₩53,322 | ₩53,121 | ₩53,121 | -0.33% | 1.3천 |
|---|
| 2026.09.15 | ₩53,138 | ₩53,148 | ₩53,138 | ₩53,148 | +0.02% | 200 |
|---|
| 2026.09.14 | ₩53,153 | ₩53,153 | ₩53,153 | ₩53,153 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩53,349 | ₩53,349 | ₩53,220 | ₩53,220 | -0.24% | 200 |
|---|
| 2026.09.10 | ₩53,291 | ₩53,291 | ₩53,291 | ₩53,291 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩53,664 | ₩53,664 | ₩53,664 | ₩53,664 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩53,738 | ₩53,738 | ₩53,738 | ₩53,738 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩53,832 | ₩53,859 | ₩53,812 | ₩53,812 | -0.04% | 900 |
|---|
| 2026.09.03 | ₩53,844 | ₩53,844 | ₩53,758 | ₩53,758 | -0.16% | 400 |
|---|
| 2026.09.02 | ₩53,765 | ₩53,885 | ₩53,718 | ₩53,718 | -0.09% | 2.4천 |
|---|
| 2026.09.01 | ₩53,805 | ₩53,805 | ₩53,684 | ₩53,684 | -0.22% | 100 |
|---|
| 2026.08.31 | ₩54,100 | ₩54,113 | ₩54,053 | ₩54,053 | -0.09% | 1천 |
|---|
| 2026.08.28 | ₩54,288 | ₩54,288 | ₩54,120 | ₩54,120 | -0.31% | 200 |
|---|
| 2026.08.27 | ₩54,288 | ₩54,288 | ₩54,288 | ₩54,288 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩54,329 | ₩54,329 | ₩54,329 | ₩54,329 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩54,341 | ₩54,383 | ₩54,341 | ₩54,383 | +0.08% | 1.8천 |
|---|
| 2026.08.24 | ₩54,221 | ₩54,221 | ₩54,207 | ₩54,207 | -0.02% | 1.1천 |
|---|
| 2026.08.21 | ₩54,050 | ₩54,050 | ₩54,046 | ₩54,046 | -0.01% | 100 |
|---|
| 2026.08.20 | ₩54,139 | ₩54,139 | ₩54,060 | ₩54,127 | -0.02% | 700 |
|---|
| 2026.08.19 | ₩54,276 | ₩54,276 | ₩54,276 | ₩54,276 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩53,946 | ₩53,946 | ₩53,946 | ₩53,946 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩53,959 | ₩53,959 | ₩53,946 | ₩53,946 | -0.02% | 300 |
|---|
| 2026.08.14 | ₩54,104 | ₩54,104 | ₩54,040 | ₩54,040 | -0.12% | 100 |
|---|
| 2026.08.13 | ₩54,127 | ₩54,160 | ₩54,113 | ₩54,160 | +0.06% | 400 |
|---|
| 2026.08.12 | ₩53,993 | ₩53,993 | ₩53,993 | ₩53,993 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩53,959 | ₩53,959 | ₩53,959 | ₩53,959 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩53,932 | ₩53,932 | ₩53,932 | ₩53,932 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩54,073 | ₩54,180 | ₩54,073 | ₩54,087 | +0.02% | 500 |
|---|
| 2026.08.06 | ₩54,033 | ₩54,033 | ₩54,002 | ₩54,002 | -0.06% | 300 |
|---|
| 2026.08.05 | ₩54,088 | ₩54,207 | ₩54,088 | ₩54,147 | +0.11% | 900 |
|---|
| 2026.08.04 | ₩54,107 | ₩54,107 | ₩54,107 | ₩54,107 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩53,838 | ₩53,838 | ₩53,838 | ₩53,838 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩53,979 | ₩53,982 | ₩53,966 | ₩53,982 | +0.00% | 1.2천 |
|---|
| 2026.07.30 | ₩54,066 | ₩54,152 | ₩54,066 | ₩54,134 | +0.12% | 800 |
|---|
| 2026.07.29 | ₩54,194 | ₩54,301 | ₩54,066 | ₩54,066 | -0.24% | 2.2천 |
|---|
| 2026.07.28 | ₩54,284 | ₩54,284 | ₩54,268 | ₩54,268 | -0.03% | 1천 |
|---|
| 2026.07.27 | ₩54,120 | ₩54,134 | ₩54,120 | ₩54,134 | +0.02% | 200 |
|---|
| 2026.07.24 | ₩53,993 | ₩54,033 | ₩53,993 | ₩54,006 | +0.02% | 500 |
|---|
| 2026.07.23 | ₩53,998 | ₩53,998 | ₩53,998 | ₩53,998 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩54,100 | ₩54,125 | ₩54,093 | ₩54,093 | -0.01% | 500 |
|---|
| 2026.07.21 | ₩54,247 | ₩54,301 | ₩54,201 | ₩54,201 | -0.09% | 600 |
|---|
| 2026.07.20 | ₩54,261 | ₩54,281 | ₩54,261 | ₩54,281 | +0.04% | 600 |
|---|
| 2026.07.17 | ₩54,422 | ₩54,439 | ₩54,402 | ₩54,402 | -0.04% | 1.3천 |
|---|
| 2026.07.16 | ₩54,372 | ₩54,372 | ₩54,372 | ₩54,372 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩54,328 | ₩54,407 | ₩54,328 | ₩54,388 | +0.11% | 4천 |
|---|
| 2026.07.14 | ₩54,261 | ₩54,281 | ₩54,227 | ₩54,281 | +0.04% | 300 |
|---|
| 2026.07.13 | ₩54,187 | ₩54,187 | ₩54,134 | ₩54,134 | -0.10% | 400 |
|---|
| 2026.07.10 | ₩54,321 | ₩54,321 | ₩54,315 | ₩54,315 | -0.01% | 500 |
|---|
| 2026.07.09 | ₩54,341 | ₩54,359 | ₩54,341 | ₩54,359 | +0.03% | 500 |
|---|
| 2026.07.08 | ₩54,301 | ₩54,301 | ₩54,301 | ₩54,301 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩54,355 | ₩54,382 | ₩54,355 | ₩54,382 | +0.05% | 200 |
|---|
| 2026.07.06 | ₩54,610 | ₩54,610 | ₩54,610 | ₩54,610 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩54,556 | ₩54,556 | ₩54,556 | ₩54,556 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩54,516 | ₩54,516 | ₩54,516 | ₩54,516 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩54,945 | ₩54,945 | ₩54,844 | ₩54,844 | -0.18% | 300 |
|---|
| 2026.06.29 | ₩54,992 | ₩55,005 | ₩54,985 | ₩55,005 | +0.02% | 200 |
|---|
| 2026.06.26 | ₩54,985 | ₩54,985 | ₩54,945 | ₩54,972 | -0.02% | 500 |
|---|
| 2026.06.25 | ₩55,012 | ₩55,012 | ₩54,931 | ₩54,931 | -0.15% | 300 |
|---|
| 2026.06.24 | ₩54,871 | ₩54,871 | ₩54,864 | ₩54,864 | -0.01% | 300 |
|---|
| 2026.06.23 | ₩54,623 | ₩54,623 | ₩54,623 | ₩54,623 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩54,596 | ₩54,596 | ₩54,596 | ₩54,596 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩54,718 | ₩54,718 | ₩54,718 | ₩54,718 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩54,804 | ₩54,804 | ₩54,683 | ₩54,683 | -0.22% | 300 |
|---|
| 2026.06.16 | ₩54,771 | ₩54,945 | ₩54,771 | ₩54,777 | +0.01% | 1.4천 |
|---|
| 2026.06.15 | ₩54,703 | ₩54,703 | ₩54,657 | ₩54,663 | -0.07% | 500 |
|---|
| 2026.06.12 | ₩54,650 | ₩54,650 | ₩54,583 | ₩54,616 | -0.06% | 800 |
|---|
| 2026.06.11 | ₩54,462 | ₩54,650 | ₩54,462 | ₩54,650 | +0.34% | 400 |
|---|
| 2026.06.10 | ₩54,361 | ₩54,361 | ₩54,361 | ₩54,361 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩54,395 | ₩54,395 | ₩54,395 | ₩54,395 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩54,341 | ₩54,341 | ₩54,290 | ₩54,290 | -0.09% | 500 |
|---|
| 2026.06.05 | ₩54,420 | ₩54,420 | ₩54,345 | ₩54,345 | -0.14% | 400 |
|---|
| 2026.06.04 | ₩54,622 | ₩54,622 | ₩54,422 | ₩54,556 | -0.12% | 4.9천 |
|---|
| 2026.06.03 | ₩54,556 | ₩54,569 | ₩54,489 | ₩54,561 | +0.01% | 4.4천 |
|---|
| 2026.06.02 | ₩54,583 | ₩54,583 | ₩54,563 | ₩54,563 | -0.04% | 2.4천 |
|---|
| 2026.06.01 | ₩54,510 | ₩54,510 | ₩54,510 | ₩54,510 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩54,663 | ₩54,891 | ₩54,663 | ₩54,709 | +0.08% | 6.5천 |
|---|
| 2026.05.28 | ₩54,703 | ₩54,703 | ₩54,663 | ₩54,663 | -0.07% | 200 |
|---|
| 2026.05.27 | ₩54,589 | ₩54,589 | ₩54,589 | ₩54,589 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩54,502 | ₩54,502 | ₩54,502 | ₩54,502 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩54,374 | ₩54,374 | ₩54,374 | ₩54,374 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩54,264 | ₩54,264 | ₩54,264 | ₩54,264 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩54,219 | ₩54,219 | ₩54,219 | ₩54,219 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩53,946 | ₩53,993 | ₩53,899 | ₩53,926 | -0.04% | 2천 |
|---|
| 2026.05.18 | ₩54,107 | ₩54,107 | ₩54,107 | ₩54,107 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩54,127 | ₩54,167 | ₩54,107 | ₩54,107 | -0.04% | 700 |
|---|
| 2026.05.14 | ₩54,522 | ₩54,522 | ₩54,522 | ₩54,522 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩54,449 | ₩54,449 | ₩54,429 | ₩54,429 | -0.04% | 2.1천 |
|---|
| 2026.05.12 | ₩54,442 | ₩54,442 | ₩54,442 | ₩54,442 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩54,663 | ₩54,757 | ₩54,630 | ₩54,630 | -0.06% | 1.4천 |
|---|
| 2026.05.08 | ₩54,730 | ₩54,846 | ₩54,697 | ₩54,697 | -0.06% | 800 |
|---|
| 2026.05.07 | ₩54,718 | ₩54,718 | ₩54,710 | ₩54,710 | -0.01% | 300 |
|---|
| 2026.05.06 | ₩54,690 | ₩54,771 | ₩54,623 | ₩54,663 | -0.05% | 2.2천 |
|---|
| 2026.05.05 | ₩54,446 | ₩54,446 | ₩54,429 | ₩54,429 | -0.03% | 600 |
|---|
| 2026.05.04 | ₩54,462 | ₩54,462 | ₩54,382 | ₩54,382 | -0.15% | 700 |
|---|
| 2026.05.01 | ₩54,583 | ₩54,677 | ₩54,529 | ₩54,529 | -0.10% | 700 |
|---|
| 2026.04.30 | ₩54,610 | ₩54,663 | ₩54,610 | ₩54,612 | +0.00% | 1.1천 |
|---|
| 2026.04.29 | ₩54,616 | ₩54,616 | ₩54,616 | ₩54,616 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩54,771 | ₩54,791 | ₩54,650 | ₩54,791 | +0.04% | 800 |
|---|
| 2026.04.27 | ₩54,864 | ₩54,864 | ₩54,864 | ₩54,864 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩54,948 | ₩54,948 | ₩54,948 | ₩54,948 | 0.00% | 300 |
|---|
| 2026.04.23 | ₩54,905 | ₩54,905 | ₩54,905 | ₩54,905 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩54,972 | ₩54,972 | ₩54,972 | ₩54,972 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩55,045 | ₩55,045 | ₩54,925 | ₩54,925 | -0.22% | 300 |
|---|
| 2026.04.20 | ₩55,079 | ₩55,099 | ₩55,079 | ₩55,099 | +0.04% | 300 |
|---|
| 2026.04.17 | ₩55,052 | ₩55,086 | ₩55,052 | ₩55,086 | +0.06% | 700 |
|---|
| 2026.04.16 | ₩55,032 | ₩55,032 | ₩54,791 | ₩54,905 | -0.23% | 2.8천 |
|---|
| 2026.04.15 | ₩54,972 | ₩54,972 | ₩54,972 | ₩54,972 | 0.00% | 600 |
|---|
| 2026.04.14 | ₩54,838 | ₩55,012 | ₩54,838 | ₩55,012 | +0.32% | 600 |
|---|
| 2026.04.13 | ₩54,864 | ₩54,895 | ₩54,864 | ₩54,895 | +0.06% | 1.4천 |
|---|
| 2026.04.10 | ₩54,856 | ₩54,856 | ₩54,797 | ₩54,797 | -0.11% | 200 |
|---|
| 2026.04.09 | ₩54,898 | ₩54,898 | ₩54,898 | ₩54,898 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩54,945 | ₩54,945 | ₩54,891 | ₩54,895 | -0.09% | 400 |
|---|
| 2026.04.07 | ₩54,623 | ₩54,737 | ₩54,623 | ₩54,737 | +0.21% | 400 |
|---|
| 2026.04.06 | ₩54,699 | ₩54,703 | ₩54,699 | ₩54,703 | +0.01% | 600 |
|---|
| 2026.04.02 | ₩54,757 | ₩54,757 | ₩54,757 | ₩54,757 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩54,657 | ₩54,657 | ₩54,640 | ₩54,640 | -0.03% | 300 |
|---|
| 2026.03.31 | ₩54,804 | ₩54,804 | ₩54,804 | ₩54,804 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩54,716 | ₩54,716 | ₩54,683 | ₩54,683 | -0.06% | 200 |
|---|
| 2026.03.27 | ₩54,379 | ₩54,379 | ₩54,368 | ₩54,368 | -0.02% | 400 |
|---|
| 2026.03.26 | ₩54,583 | ₩54,583 | ₩54,442 | ₩54,442 | -0.26% | 1.2천 |
|---|
| 2026.03.25 | ₩54,757 | ₩54,757 | ₩54,732 | ₩54,732 | -0.05% | 200 |
|---|
| 2026.03.24 | ₩54,650 | ₩54,650 | ₩54,563 | ₩54,563 | -0.16% | 300 |
|---|
| 2026.03.23 | ₩54,650 | ₩54,703 | ₩54,636 | ₩54,703 | +0.10% | 700 |
|---|
| 2026.03.20 | ₩54,502 | ₩54,502 | ₩54,502 | ₩54,502 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩54,931 | ₩54,931 | ₩54,885 | ₩54,885 | -0.09% | 200 |
|---|
| 2026.03.18 | ₩54,945 | ₩54,956 | ₩54,934 | ₩54,934 | -0.02% | 900 |
|---|
| 2026.03.17 | ₩55,146 | ₩55,267 | ₩55,110 | ₩55,220 | +0.13% | 5.9천 |
|---|
| 2026.03.16 | ₩55,025 | ₩55,025 | ₩54,978 | ₩54,978 | -0.09% | 300 |
|---|
| 2026.03.13 | ₩54,891 | ₩54,891 | ₩54,764 | ₩54,764 | -0.23% | 400 |
|---|
| 2026.03.12 | ₩55,032 | ₩55,039 | ₩54,903 | ₩54,903 | -0.23% | 1만 |
|---|
| 2026.03.11 | ₩55,092 | ₩55,125 | ₩55,092 | ₩55,125 | +0.06% | 600 |
|---|
| 2026.03.10 | ₩55,468 | ₩55,481 | ₩55,367 | ₩55,367 | -0.18% | 200 |
|---|
| 2026.03.09 | ₩55,334 | ₩55,548 | ₩55,334 | ₩55,548 | +0.39% | 700 |
|---|
| 2026.03.06 | ₩55,280 | ₩55,562 | ₩55,280 | ₩55,426 | +0.26% | 9.9천 |
|---|
| 2026.03.05 | ₩55,468 | ₩55,468 | ₩55,401 | ₩55,454 | -0.02% | 700 |
|---|
| 2026.03.04 | ₩55,629 | ₩55,736 | ₩55,594 | ₩55,594 | -0.06% | 400 |
|---|
| 2026.03.03 | ₩55,528 | ₩55,615 | ₩55,528 | ₩55,615 | +0.16% | 600 |
|---|
| 2026.03.02 | ₩55,723 | ₩55,723 | ₩55,666 | ₩55,685 | -0.07% | 5천 |
|---|
| 2026.02.27 | ₩56,078 | ₩56,090 | ₩56,071 | ₩56,071 | -0.01% | 1천 |
|---|
| 2026.02.26 | ₩55,937 | ₩55,963 | ₩55,897 | ₩55,957 | +0.04% | 700 |
|---|
| 2026.02.25 | ₩55,884 | ₩55,910 | ₩55,884 | ₩55,910 | +0.05% | 100 |
|---|
| 2026.02.24 | ₩55,944 | ₩55,944 | ₩55,944 | ₩55,944 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩55,964 | ₩55,964 | ₩55,924 | ₩55,924 | -0.07% | 1.7천 |
|---|
| 2026.02.20 | ₩55,770 | ₩55,964 | ₩55,770 | ₩55,884 | +0.20% | 2.3천 |
|---|
| 2026.02.19 | ₩55,810 | ₩55,810 | ₩55,810 | ₩55,810 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩55,783 | ₩55,783 | ₩55,783 | ₩55,783 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩55,897 | ₩55,897 | ₩55,864 | ₩55,884 | -0.02% | 2.2천 |
|---|
| 2026.02.13 | ₩55,868 | ₩55,884 | ₩55,857 | ₩55,877 | +0.02% | 1.8천 |
|---|
| 2026.02.12 | ₩55,562 | ₩55,697 | ₩55,562 | ₩55,697 | +0.24% | 300 |
|---|
| 2026.02.11 | ₩55,495 | ₩55,535 | ₩55,481 | ₩55,483 | -0.02% | 1.2천 |
|---|
| 2026.02.10 | ₩55,522 | ₩55,542 | ₩55,522 | ₩55,542 | +0.04% | 900 |
|---|
| 2026.02.09 | ₩55,401 | ₩55,522 | ₩55,374 | ₩55,374 | -0.05% | 1.9천 |
|---|
| 2026.02.06 | ₩55,354 | ₩55,367 | ₩55,347 | ₩55,367 | +0.02% | 900 |
|---|
| 2026.02.05 | ₩55,200 | ₩55,441 | ₩55,200 | ₩55,401 | +0.36% | 6천 |
|---|
| 2026.02.04 | ₩55,119 | ₩55,119 | ₩55,086 | ₩55,086 | -0.06% | 5.3천 |
|---|
| 2026.02.03 | ₩55,113 | ₩55,253 | ₩55,079 | ₩55,146 | +0.06% | 1.8천 |
|---|
| 2026.02.02 | ₩55,240 | ₩55,240 | ₩55,122 | ₩55,122 | -0.21% | 400 |
|---|
| 2026.01.30 | ₩55,361 | ₩55,408 | ₩55,361 | ₩55,408 | +0.08% | 600 |
|---|
| 2026.01.29 | ₩55,414 | ₩55,481 | ₩55,361 | ₩55,414 | 0.00% | 3.2천 |
|---|
| 2026.01.28 | ₩55,374 | ₩55,374 | ₩55,374 | ₩55,374 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩55,401 | ₩55,508 | ₩55,401 | ₩55,463 | +0.11% | 3.8천 |
|---|
| 2026.01.26 | ₩55,432 | ₩55,448 | ₩55,432 | ₩55,448 | +0.03% | 400 |
|---|
| 2026.01.23 | ₩55,354 | ₩55,375 | ₩55,327 | ₩55,375 | +0.04% | 2.5천 |
|---|
| 2026.01.22 | ₩55,361 | ₩55,361 | ₩55,294 | ₩55,314 | -0.08% | 3.3천 |
|---|
| 2026.01.21 | ₩55,253 | ₩55,331 | ₩55,253 | ₩55,331 | +0.14% | 200 |
|---|
| 2026.01.20 | ₩55,240 | ₩55,240 | ₩55,186 | ₩55,186 | -0.10% | 9.2천 |
|---|
| 2026.01.16 | ₩55,468 | ₩55,468 | ₩55,414 | ₩55,414 | -0.10% | 100 |
|---|
| 2026.01.15 | ₩55,575 | ₩55,575 | ₩55,528 | ₩55,528 | -0.08% | 700 |
|---|
| 2026.01.14 | ₩55,575 | ₩55,575 | ₩55,562 | ₩55,562 | -0.02% | 400 |
|---|
| 2026.01.13 | ₩55,441 | ₩55,454 | ₩55,441 | ₩55,454 | +0.02% | 400 |
|---|
| 2026.01.12 | ₩55,441 | ₩55,495 | ₩55,414 | ₩55,461 | +0.04% | 600 |
|---|
| 2026.01.09 | ₩55,454 | ₩55,454 | ₩55,428 | ₩55,454 | 0.00% | 1.2천 |
|---|
| 2026.01.08 | ₩55,347 | ₩55,468 | ₩55,314 | ₩55,314 | -0.06% | 3.8천 |
|---|
| 2026.01.07 | ₩55,401 | ₩55,401 | ₩55,381 | ₩55,381 | -0.04% | 100 |
|---|
| 2026.01.06 | ₩55,300 | ₩55,300 | ₩55,300 | ₩55,300 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩55,367 | ₩55,367 | ₩55,367 | ₩55,367 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩55,294 | ₩55,414 | ₩55,233 | ₩55,233 | -0.11% | 700 |
|---|
| 2025.12.31 | ₩55,280 | ₩55,280 | ₩55,280 | ₩55,280 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩55,387 | ₩55,387 | ₩55,387 | ₩55,387 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩55,387 | ₩55,387 | ₩55,387 | ₩55,387 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩55,347 | ₩55,347 | ₩55,347 | ₩55,347 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩55,314 | ₩55,314 | ₩55,314 | ₩55,314 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩55,159 | ₩55,173 | ₩55,159 | ₩55,166 | +0.01% | 2.4천 |
|---|
| 2025.12.22 | ₩55,146 | ₩55,197 | ₩55,146 | ₩55,197 | +0.09% | 300 |
|---|
| 2025.12.19 | ₩55,233 | ₩55,233 | ₩55,233 | ₩55,233 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩55,897 | ₩55,978 | ₩55,857 | ₩55,857 | -0.07% | 400 |
|---|
| 2025.12.17 | ₩55,709 | ₩55,736 | ₩55,709 | ₩55,736 | +0.05% | 100 |
|---|
| 2025.12.16 | ₩55,669 | ₩55,779 | ₩55,669 | ₩55,736 | +0.12% | 700 |
|---|
| 2025.12.15 | ₩55,602 | ₩55,622 | ₩55,602 | ₩55,622 | +0.04% | 200 |
|---|
| 2025.12.12 | ₩55,602 | ₩55,602 | ₩55,575 | ₩55,575 | -0.05% | 200 |
|---|
| 2025.12.11 | ₩55,783 | ₩55,783 | ₩55,783 | ₩55,783 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩55,709 | ₩55,709 | ₩55,709 | ₩55,709 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩55,454 | ₩55,575 | ₩55,454 | ₩55,575 | +0.22% | 600 |
|---|
| 2025.12.08 | ₩55,562 | ₩55,615 | ₩55,562 | ₩55,615 | +0.10% | 1.7천 |
|---|
| 2025.12.05 | ₩55,703 | ₩55,703 | ₩55,703 | ₩55,703 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩55,796 | ₩55,796 | ₩55,796 | ₩55,796 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩55,866 | ₩55,866 | ₩55,866 | ₩55,866 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩55,696 | ₩55,776 | ₩55,696 | ₩55,776 | +0.14% | 900 |
|---|
| 2025.12.01 | ₩55,951 | ₩55,951 | ₩55,951 | ₩55,951 | 0.00% | 400 |
|---|
| 2025.11.28 | ₩56,181 | ₩56,181 | ₩56,181 | ₩56,181 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩56,282 | ₩56,282 | ₩56,282 | ₩56,282 | 0.00% | 1.5천 |
|---|
| 2025.11.25 | ₩56,098 | ₩56,159 | ₩55,992 | ₩56,159 | +0.11% | 800 |
|---|
| 2025.11.24 | ₩56,065 | ₩56,065 | ₩56,065 | ₩56,065 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩55,944 | ₩55,951 | ₩55,803 | ₩55,951 | +0.01% | 1천 |
|---|
| 2025.11.20 | ₩55,830 | ₩55,951 | ₩55,803 | ₩55,913 | +0.15% | 5.6천 |
|---|
| 2025.11.19 | ₩55,830 | ₩55,830 | ₩55,750 | ₩55,750 | -0.14% | 300 |
|---|
| 2025.11.18 | ₩55,991 | ₩55,991 | ₩55,750 | ₩55,776 | -0.38% | 7.9천 |
|---|
| 2025.11.17 | ₩55,762 | ₩55,763 | ₩55,623 | ₩55,736 | -0.05% | 2.4천 |
|---|
| 2025.11.14 | ₩55,857 | ₩55,857 | ₩55,729 | ₩55,729 | -0.23% | 900 |
|---|
| 2025.11.13 | ₩55,870 | ₩55,978 | ₩55,864 | ₩55,864 | -0.01% | 900 |
|---|
| 2025.11.12 | ₩55,951 | ₩56,018 | ₩55,951 | ₩55,979 | +0.05% | 5.4천 |
|---|
| 2025.11.11 | ₩55,921 | ₩56,045 | ₩55,921 | ₩55,937 | +0.03% | 1천 |
|---|
| 2025.11.10 | ₩55,817 | ₩55,964 | ₩55,814 | ₩55,823 | +0.01% | 4천 |
|---|
| 2025.11.07 | ₩55,853 | ₩55,951 | ₩55,853 | ₩55,897 | +0.08% | 1.5천 |
|---|
| 2025.11.06 | ₩55,857 | ₩55,857 | ₩55,857 | ₩55,857 | 0.00% | 1.1천 |
|---|
| 2025.11.05 | ₩55,735 | ₩55,736 | ₩55,709 | ₩55,716 | -0.03% | 2.5천 |
|---|
| 2025.11.04 | ₩55,881 | ₩55,897 | ₩55,881 | ₩55,884 | +0.00% | 1.5천 |
|---|
| 2025.11.03 | ₩56,032 | ₩56,032 | ₩56,032 | ₩56,032 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩56,145 | ₩56,179 | ₩56,138 | ₩56,152 | +0.01% | 3천 |
|---|
| 2025.10.30 | ₩56,126 | ₩56,126 | ₩56,126 | ₩56,126 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩56,366 | ₩56,366 | ₩56,252 | ₩56,252 | -0.20% | 100 |
|---|
| 2025.10.28 | ₩56,514 | ₩56,514 | ₩56,459 | ₩56,480 | -0.06% | 2.3천 |
|---|
| 2025.10.27 | ₩56,340 | ₩56,427 | ₩56,340 | ₩56,427 | +0.15% | 1.4천 |
|---|
| 2025.10.24 | ₩56,405 | ₩56,405 | ₩56,387 | ₩56,387 | -0.03% | 600 |
|---|
| 2025.10.23 | ₩56,356 | ₩56,356 | ₩56,356 | ₩56,356 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩56,446 | ₩56,446 | ₩56,440 | ₩56,440 | -0.01% | 200 |
|---|
| 2025.10.21 | ₩56,427 | ₩56,427 | ₩56,427 | ₩56,427 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩56,310 | ₩56,366 | ₩56,310 | ₩56,333 | +0.04% | 1.5천 |
|---|
| 2025.10.17 | ₩56,293 | ₩56,293 | ₩56,293 | ₩56,293 | 0.00% | 1천 |
|---|
| 2025.10.16 | ₩56,179 | ₩56,306 | ₩56,151 | ₩56,306 | +0.23% | 1천 |
|---|
| 2025.10.15 | ₩56,134 | ₩56,140 | ₩56,134 | ₩56,140 | +0.01% | 400 |
|---|
| 2025.10.14 | ₩56,085 | ₩56,179 | ₩56,085 | ₩56,164 | +0.14% | 700 |
|---|
| 2025.10.13 | ₩56,031 | ₩56,031 | ₩56,031 | ₩56,031 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩56,031 | ₩56,031 | ₩55,984 | ₩55,984 | -0.08% | 1.3천 |
|---|