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 | ₩52,495 | ₩52,495 | ₩52,495 | ₩52,495 | 0.00% | 100 |
| 2026.10.08 | ₩52,388 | ₩52,481 | ₩52,388 | ₩52,481 | +0.18% | 500 |
| 2026.10.07 | ₩52,201 | ₩52,300 | ₩52,201 | ₩52,300 | +0.19% | 400 |
| 2026.10.06 | ₩52,307 | ₩52,307 | ₩52,307 | ₩52,307 | 0.00% | 100 |
| 2026.10.05 | ₩52,193 | ₩52,193 | ₩52,193 | ₩52,193 | 0.00% | 100 |
| 2026.10.02 | ₩52,273 | ₩52,273 | ₩52,213 | ₩52,240 | -0.06% | 600 |
| 2026.10.01 | ₩51,650 | ₩52,280 | ₩51,650 | ₩52,280 | +1.22% | 2.1천 |
| 2026.09.30 | ₩52,374 | ₩52,379 | ₩52,307 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,307 |
| -0.13% |
| 700 |
| 2026.09.29 | ₩52,394 | ₩52,394 | ₩52,394 | ₩52,394 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩52,473 | ₩52,473 | ₩52,473 | ₩52,473 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩52,730 | ₩52,730 | ₩52,730 | ₩52,730 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩52,750 | ₩52,830 | ₩52,609 | ₩52,609 | -0.27% | 1.4천 |
|---|
| 2026.09.23 | ₩53,058 | ₩53,058 | ₩52,905 | ₩52,905 | -0.29% | 200 |
|---|
| 2026.09.22 | ₩53,394 | ₩53,394 | ₩53,340 | ₩53,340 | -0.10% | 700 |
|---|
| 2026.09.21 | ₩53,394 | ₩53,394 | ₩53,382 | ₩53,382 | -0.02% | 300 |
|---|
| 2026.09.18 | ₩53,253 | ₩53,253 | ₩53,253 | ₩53,253 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩53,414 | ₩53,414 | ₩53,414 | ₩53,414 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩53,313 | ₩53,340 | ₩53,139 | ₩53,139 | -0.33% | 1.3천 |
|---|
| 2026.09.15 | ₩53,156 | ₩53,166 | ₩53,156 | ₩53,166 | +0.02% | 200 |
|---|
| 2026.09.14 | ₩53,171 | ₩53,171 | ₩53,171 | ₩53,171 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩53,367 | ₩53,367 | ₩53,238 | ₩53,238 | -0.24% | 200 |
|---|
| 2026.09.10 | ₩53,309 | ₩53,309 | ₩53,309 | ₩53,309 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩53,682 | ₩53,682 | ₩53,682 | ₩53,682 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩53,756 | ₩53,756 | ₩53,756 | ₩53,756 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩53,850 | ₩53,877 | ₩53,830 | ₩53,830 | -0.04% | 900 |
|---|
| 2026.09.03 | ₩53,862 | ₩53,862 | ₩53,776 | ₩53,776 | -0.16% | 400 |
|---|
| 2026.09.02 | ₩53,783 | ₩53,903 | ₩53,736 | ₩53,736 | -0.09% | 2.4천 |
|---|
| 2026.09.01 | ₩53,823 | ₩53,823 | ₩53,702 | ₩53,702 | -0.22% | 100 |
|---|
| 2026.08.31 | ₩54,118 | ₩54,132 | ₩54,071 | ₩54,071 | -0.09% | 1천 |
|---|
| 2026.08.28 | ₩54,306 | ₩54,306 | ₩54,138 | ₩54,138 | -0.31% | 200 |
|---|
| 2026.08.27 | ₩54,306 | ₩54,306 | ₩54,306 | ₩54,306 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩54,348 | ₩54,348 | ₩54,348 | ₩54,348 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩54,360 | ₩54,401 | ₩54,360 | ₩54,401 | +0.08% | 1.8천 |
|---|
| 2026.08.24 | ₩54,239 | ₩54,239 | ₩54,225 | ₩54,225 | -0.02% | 1.1천 |
|---|
| 2026.08.21 | ₩54,068 | ₩54,068 | ₩54,064 | ₩54,064 | -0.01% | 100 |
|---|
| 2026.08.20 | ₩54,157 | ₩54,157 | ₩54,078 | ₩54,145 | -0.02% | 700 |
|---|
| 2026.08.19 | ₩54,294 | ₩54,294 | ₩54,294 | ₩54,294 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩53,964 | ₩53,964 | ₩53,964 | ₩53,964 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩53,977 | ₩53,977 | ₩53,964 | ₩53,964 | -0.02% | 300 |
|---|
| 2026.08.14 | ₩54,122 | ₩54,122 | ₩54,058 | ₩54,058 | -0.12% | 100 |
|---|
| 2026.08.13 | ₩54,145 | ₩54,178 | ₩54,132 | ₩54,178 | +0.06% | 400 |
|---|
| 2026.08.12 | ₩54,011 | ₩54,011 | ₩54,011 | ₩54,011 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩53,977 | ₩53,977 | ₩53,977 | ₩53,977 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩53,950 | ₩53,950 | ₩53,950 | ₩53,950 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩54,091 | ₩54,199 | ₩54,091 | ₩54,105 | +0.02% | 500 |
|---|
| 2026.08.06 | ₩54,051 | ₩54,051 | ₩54,020 | ₩54,020 | -0.06% | 300 |
|---|
| 2026.08.05 | ₩54,106 | ₩54,225 | ₩54,106 | ₩54,165 | +0.11% | 900 |
|---|
| 2026.08.04 | ₩54,125 | ₩54,125 | ₩54,125 | ₩54,125 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩53,857 | ₩53,857 | ₩53,857 | ₩53,857 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩53,997 | ₩54,000 | ₩53,984 | ₩54,000 | +0.00% | 1.2천 |
|---|
| 2026.07.30 | ₩54,085 | ₩54,170 | ₩54,085 | ₩54,152 | +0.12% | 800 |
|---|
| 2026.07.29 | ₩54,212 | ₩54,319 | ₩54,085 | ₩54,085 | -0.24% | 2.2천 |
|---|
| 2026.07.28 | ₩54,302 | ₩54,302 | ₩54,286 | ₩54,286 | -0.03% | 1천 |
|---|
| 2026.07.27 | ₩54,138 | ₩54,152 | ₩54,138 | ₩54,152 | +0.02% | 200 |
|---|
| 2026.07.24 | ₩54,011 | ₩54,051 | ₩54,011 | ₩54,024 | +0.02% | 500 |
|---|
| 2026.07.23 | ₩54,016 | ₩54,016 | ₩54,016 | ₩54,016 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩54,118 | ₩54,144 | ₩54,111 | ₩54,111 | -0.01% | 500 |
|---|
| 2026.07.21 | ₩54,266 | ₩54,319 | ₩54,219 | ₩54,219 | -0.09% | 600 |
|---|
| 2026.07.20 | ₩54,279 | ₩54,299 | ₩54,279 | ₩54,299 | +0.04% | 600 |
|---|
| 2026.07.17 | ₩54,440 | ₩54,458 | ₩54,420 | ₩54,420 | -0.04% | 1.3천 |
|---|
| 2026.07.16 | ₩54,390 | ₩54,390 | ₩54,390 | ₩54,390 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩54,346 | ₩54,425 | ₩54,346 | ₩54,407 | +0.11% | 4천 |
|---|
| 2026.07.14 | ₩54,279 | ₩54,299 | ₩54,246 | ₩54,299 | +0.04% | 300 |
|---|
| 2026.07.13 | ₩54,205 | ₩54,205 | ₩54,152 | ₩54,152 | -0.10% | 400 |
|---|
| 2026.07.10 | ₩54,339 | ₩54,339 | ₩54,333 | ₩54,333 | -0.01% | 500 |
|---|
| 2026.07.09 | ₩54,360 | ₩54,377 | ₩54,360 | ₩54,377 | +0.03% | 500 |
|---|
| 2026.07.08 | ₩54,319 | ₩54,319 | ₩54,319 | ₩54,319 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩54,373 | ₩54,400 | ₩54,373 | ₩54,400 | +0.05% | 200 |
|---|
| 2026.07.06 | ₩54,628 | ₩54,628 | ₩54,628 | ₩54,628 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩54,574 | ₩54,574 | ₩54,574 | ₩54,574 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩54,534 | ₩54,534 | ₩54,534 | ₩54,534 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩54,963 | ₩54,963 | ₩54,863 | ₩54,863 | -0.18% | 300 |
|---|
| 2026.06.29 | ₩55,010 | ₩55,024 | ₩55,004 | ₩55,024 | +0.02% | 200 |
|---|
| 2026.06.26 | ₩55,004 | ₩55,004 | ₩54,963 | ₩54,990 | -0.02% | 500 |
|---|
| 2026.06.25 | ₩55,030 | ₩55,030 | ₩54,950 | ₩54,950 | -0.15% | 300 |
|---|
| 2026.06.24 | ₩54,890 | ₩54,890 | ₩54,883 | ₩54,883 | -0.01% | 300 |
|---|
| 2026.06.23 | ₩54,641 | ₩54,641 | ₩54,641 | ₩54,641 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩54,614 | ₩54,614 | ₩54,614 | ₩54,614 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩54,737 | ₩54,737 | ₩54,737 | ₩54,737 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩54,822 | ₩54,822 | ₩54,702 | ₩54,702 | -0.22% | 300 |
|---|
| 2026.06.16 | ₩54,789 | ₩54,963 | ₩54,789 | ₩54,796 | +0.01% | 1.4천 |
|---|
| 2026.06.15 | ₩54,722 | ₩54,722 | ₩54,675 | ₩54,682 | -0.07% | 500 |
|---|
| 2026.06.12 | ₩54,668 | ₩54,668 | ₩54,601 | ₩54,635 | -0.06% | 800 |
|---|
| 2026.06.11 | ₩54,480 | ₩54,668 | ₩54,480 | ₩54,668 | +0.34% | 400 |
|---|
| 2026.06.10 | ₩54,380 | ₩54,380 | ₩54,380 | ₩54,380 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩54,413 | ₩54,413 | ₩54,413 | ₩54,413 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩54,360 | ₩54,360 | ₩54,309 | ₩54,309 | -0.09% | 500 |
|---|
| 2026.06.05 | ₩54,439 | ₩54,439 | ₩54,364 | ₩54,364 | -0.14% | 400 |
|---|
| 2026.06.04 | ₩54,640 | ₩54,640 | ₩54,440 | ₩54,574 | -0.12% | 4.9천 |
|---|
| 2026.06.03 | ₩54,574 | ₩54,588 | ₩54,507 | ₩54,580 | +0.01% | 4.4천 |
|---|
| 2026.06.02 | ₩54,601 | ₩54,601 | ₩54,581 | ₩54,581 | -0.04% | 2.4천 |
|---|
| 2026.06.01 | ₩54,529 | ₩54,529 | ₩54,529 | ₩54,529 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩54,682 | ₩54,910 | ₩54,682 | ₩54,727 | +0.08% | 6.5천 |
|---|
| 2026.05.28 | ₩54,722 | ₩54,722 | ₩54,682 | ₩54,682 | -0.07% | 200 |
|---|
| 2026.05.27 | ₩54,608 | ₩54,608 | ₩54,608 | ₩54,608 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩54,521 | ₩54,521 | ₩54,521 | ₩54,521 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩54,392 | ₩54,392 | ₩54,392 | ₩54,392 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩54,282 | ₩54,282 | ₩54,282 | ₩54,282 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩54,238 | ₩54,238 | ₩54,238 | ₩54,238 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩53,964 | ₩54,011 | ₩53,917 | ₩53,944 | -0.04% | 2천 |
|---|
| 2026.05.18 | ₩54,125 | ₩54,125 | ₩54,125 | ₩54,125 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩54,145 | ₩54,185 | ₩54,125 | ₩54,125 | -0.04% | 700 |
|---|
| 2026.05.14 | ₩54,541 | ₩54,541 | ₩54,541 | ₩54,541 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩54,467 | ₩54,467 | ₩54,447 | ₩54,447 | -0.04% | 2.1천 |
|---|
| 2026.05.12 | ₩54,460 | ₩54,460 | ₩54,460 | ₩54,460 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩54,682 | ₩54,775 | ₩54,648 | ₩54,648 | -0.06% | 1.4천 |
|---|
| 2026.05.08 | ₩54,749 | ₩54,864 | ₩54,715 | ₩54,715 | -0.06% | 800 |
|---|
| 2026.05.07 | ₩54,737 | ₩54,737 | ₩54,729 | ₩54,729 | -0.01% | 300 |
|---|
| 2026.05.06 | ₩54,708 | ₩54,789 | ₩54,641 | ₩54,682 | -0.05% | 2.2천 |
|---|
| 2026.05.05 | ₩54,464 | ₩54,464 | ₩54,447 | ₩54,447 | -0.03% | 600 |
|---|
| 2026.05.04 | ₩54,480 | ₩54,480 | ₩54,400 | ₩54,400 | -0.15% | 700 |
|---|
| 2026.05.01 | ₩54,601 | ₩54,695 | ₩54,547 | ₩54,547 | -0.10% | 700 |
|---|
| 2026.04.30 | ₩54,628 | ₩54,682 | ₩54,628 | ₩54,631 | +0.00% | 1.1천 |
|---|
| 2026.04.29 | ₩54,635 | ₩54,635 | ₩54,635 | ₩54,635 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩54,789 | ₩54,809 | ₩54,668 | ₩54,809 | +0.04% | 800 |
|---|
| 2026.04.27 | ₩54,883 | ₩54,883 | ₩54,883 | ₩54,883 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩54,966 | ₩54,966 | ₩54,966 | ₩54,966 | 0.00% | 300 |
|---|
| 2026.04.23 | ₩54,923 | ₩54,923 | ₩54,923 | ₩54,923 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩54,990 | ₩54,990 | ₩54,990 | ₩54,990 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩55,064 | ₩55,064 | ₩54,943 | ₩54,943 | -0.22% | 300 |
|---|
| 2026.04.20 | ₩55,097 | ₩55,118 | ₩55,097 | ₩55,118 | +0.04% | 300 |
|---|
| 2026.04.17 | ₩55,071 | ₩55,104 | ₩55,071 | ₩55,104 | +0.06% | 700 |
|---|
| 2026.04.16 | ₩55,051 | ₩55,051 | ₩54,809 | ₩54,923 | -0.23% | 2.8천 |
|---|
| 2026.04.15 | ₩54,990 | ₩54,990 | ₩54,990 | ₩54,990 | 0.00% | 600 |
|---|
| 2026.04.14 | ₩54,856 | ₩55,030 | ₩54,856 | ₩55,030 | +0.32% | 600 |
|---|
| 2026.04.13 | ₩54,883 | ₩54,914 | ₩54,883 | ₩54,914 | +0.06% | 1.4천 |
|---|
| 2026.04.10 | ₩54,875 | ₩54,875 | ₩54,816 | ₩54,816 | -0.11% | 200 |
|---|
| 2026.04.09 | ₩54,916 | ₩54,916 | ₩54,916 | ₩54,916 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩54,963 | ₩54,963 | ₩54,910 | ₩54,914 | -0.09% | 400 |
|---|
| 2026.04.07 | ₩54,641 | ₩54,755 | ₩54,641 | ₩54,755 | +0.21% | 400 |
|---|
| 2026.04.06 | ₩54,718 | ₩54,722 | ₩54,718 | ₩54,722 | +0.01% | 600 |
|---|
| 2026.04.02 | ₩54,775 | ₩54,775 | ₩54,775 | ₩54,775 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩54,675 | ₩54,675 | ₩54,659 | ₩54,659 | -0.03% | 300 |
|---|
| 2026.03.31 | ₩54,822 | ₩54,822 | ₩54,822 | ₩54,822 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩54,734 | ₩54,734 | ₩54,702 | ₩54,702 | -0.06% | 200 |
|---|
| 2026.03.27 | ₩54,397 | ₩54,397 | ₩54,386 | ₩54,386 | -0.02% | 400 |
|---|
| 2026.03.26 | ₩54,601 | ₩54,601 | ₩54,460 | ₩54,460 | -0.26% | 1.2천 |
|---|
| 2026.03.25 | ₩54,775 | ₩54,775 | ₩54,750 | ₩54,750 | -0.05% | 200 |
|---|
| 2026.03.24 | ₩54,668 | ₩54,668 | ₩54,581 | ₩54,581 | -0.16% | 300 |
|---|
| 2026.03.23 | ₩54,668 | ₩54,722 | ₩54,655 | ₩54,722 | +0.10% | 700 |
|---|
| 2026.03.20 | ₩54,521 | ₩54,521 | ₩54,521 | ₩54,521 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩54,950 | ₩54,950 | ₩54,903 | ₩54,903 | -0.09% | 200 |
|---|
| 2026.03.18 | ₩54,963 | ₩54,974 | ₩54,953 | ₩54,953 | -0.02% | 900 |
|---|
| 2026.03.17 | ₩55,165 | ₩55,285 | ₩55,128 | ₩55,238 | +0.13% | 5.9천 |
|---|
| 2026.03.16 | ₩55,044 | ₩55,044 | ₩54,997 | ₩54,997 | -0.09% | 300 |
|---|
| 2026.03.13 | ₩54,910 | ₩54,910 | ₩54,782 | ₩54,782 | -0.23% | 400 |
|---|
| 2026.03.12 | ₩55,051 | ₩55,057 | ₩54,922 | ₩54,922 | -0.23% | 1만 |
|---|
| 2026.03.11 | ₩55,111 | ₩55,143 | ₩55,111 | ₩55,143 | +0.06% | 600 |
|---|
| 2026.03.10 | ₩55,487 | ₩55,500 | ₩55,386 | ₩55,386 | -0.18% | 200 |
|---|
| 2026.03.09 | ₩55,352 | ₩55,567 | ₩55,352 | ₩55,567 | +0.39% | 700 |
|---|
| 2026.03.06 | ₩55,299 | ₩55,580 | ₩55,299 | ₩55,445 | +0.26% | 9.9천 |
|---|
| 2026.03.05 | ₩55,487 | ₩55,487 | ₩55,419 | ₩55,473 | -0.02% | 700 |
|---|
| 2026.03.04 | ₩55,647 | ₩55,755 | ₩55,613 | ₩55,613 | -0.06% | 400 |
|---|
| 2026.03.03 | ₩55,547 | ₩55,634 | ₩55,547 | ₩55,634 | +0.16% | 600 |
|---|
| 2026.03.02 | ₩55,741 | ₩55,741 | ₩55,685 | ₩55,704 | -0.07% | 5천 |
|---|
| 2026.02.27 | ₩56,097 | ₩56,109 | ₩56,090 | ₩56,090 | -0.01% | 1천 |
|---|
| 2026.02.26 | ₩55,956 | ₩55,982 | ₩55,916 | ₩55,976 | +0.04% | 700 |
|---|
| 2026.02.25 | ₩55,902 | ₩55,929 | ₩55,902 | ₩55,929 | +0.05% | 100 |
|---|
| 2026.02.24 | ₩55,963 | ₩55,963 | ₩55,963 | ₩55,963 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩55,983 | ₩55,983 | ₩55,943 | ₩55,943 | -0.07% | 1.7천 |
|---|
| 2026.02.20 | ₩55,788 | ₩55,983 | ₩55,788 | ₩55,902 | +0.20% | 2.3천 |
|---|
| 2026.02.19 | ₩55,829 | ₩55,829 | ₩55,829 | ₩55,829 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩55,802 | ₩55,802 | ₩55,802 | ₩55,802 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩55,916 | ₩55,916 | ₩55,882 | ₩55,902 | -0.02% | 2.2천 |
|---|
| 2026.02.13 | ₩55,886 | ₩55,902 | ₩55,876 | ₩55,896 | +0.02% | 1.8천 |
|---|
| 2026.02.12 | ₩55,580 | ₩55,716 | ₩55,580 | ₩55,716 | +0.24% | 300 |
|---|
| 2026.02.11 | ₩55,513 | ₩55,554 | ₩55,500 | ₩55,501 | -0.02% | 1.2천 |
|---|
| 2026.02.10 | ₩55,540 | ₩55,560 | ₩55,540 | ₩55,560 | +0.04% | 900 |
|---|
| 2026.02.09 | ₩55,419 | ₩55,540 | ₩55,393 | ₩55,393 | -0.05% | 1.9천 |
|---|
| 2026.02.06 | ₩55,372 | ₩55,386 | ₩55,366 | ₩55,386 | +0.02% | 900 |
|---|
| 2026.02.05 | ₩55,218 | ₩55,460 | ₩55,218 | ₩55,419 | +0.36% | 6천 |
|---|
| 2026.02.04 | ₩55,138 | ₩55,138 | ₩55,104 | ₩55,104 | -0.06% | 5.3천 |
|---|
| 2026.02.03 | ₩55,131 | ₩55,272 | ₩55,097 | ₩55,165 | +0.06% | 1.8천 |
|---|
| 2026.02.02 | ₩55,258 | ₩55,258 | ₩55,140 | ₩55,140 | -0.21% | 400 |
|---|
| 2026.01.30 | ₩55,379 | ₩55,426 | ₩55,379 | ₩55,426 | +0.08% | 600 |
|---|
| 2026.01.29 | ₩55,433 | ₩55,500 | ₩55,379 | ₩55,433 | 0.00% | 3.2천 |
|---|
| 2026.01.28 | ₩55,393 | ₩55,393 | ₩55,393 | ₩55,393 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩55,419 | ₩55,527 | ₩55,419 | ₩55,481 | +0.11% | 3.8천 |
|---|
| 2026.01.26 | ₩55,450 | ₩55,466 | ₩55,450 | ₩55,466 | +0.03% | 400 |
|---|
| 2026.01.23 | ₩55,372 | ₩55,394 | ₩55,346 | ₩55,394 | +0.04% | 2.5천 |
|---|
| 2026.01.22 | ₩55,379 | ₩55,379 | ₩55,312 | ₩55,332 | -0.08% | 3.3천 |
|---|
| 2026.01.21 | ₩55,272 | ₩55,350 | ₩55,272 | ₩55,350 | +0.14% | 200 |
|---|
| 2026.01.20 | ₩55,258 | ₩55,258 | ₩55,205 | ₩55,205 | -0.10% | 9.2천 |
|---|
| 2026.01.16 | ₩55,487 | ₩55,487 | ₩55,433 | ₩55,433 | -0.10% | 100 |
|---|
| 2026.01.15 | ₩55,594 | ₩55,594 | ₩55,547 | ₩55,547 | -0.08% | 700 |
|---|
| 2026.01.14 | ₩55,594 | ₩55,594 | ₩55,580 | ₩55,580 | -0.02% | 400 |
|---|
| 2026.01.13 | ₩55,460 | ₩55,473 | ₩55,460 | ₩55,473 | +0.02% | 400 |
|---|
| 2026.01.12 | ₩55,460 | ₩55,513 | ₩55,433 | ₩55,480 | +0.04% | 600 |
|---|
| 2026.01.09 | ₩55,473 | ₩55,473 | ₩55,446 | ₩55,473 | 0.00% | 1.2천 |
|---|
| 2026.01.08 | ₩55,366 | ₩55,487 | ₩55,332 | ₩55,332 | -0.06% | 3.8천 |
|---|
| 2026.01.07 | ₩55,419 | ₩55,419 | ₩55,399 | ₩55,399 | -0.04% | 100 |
|---|
| 2026.01.06 | ₩55,319 | ₩55,319 | ₩55,319 | ₩55,319 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩55,386 | ₩55,386 | ₩55,386 | ₩55,386 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩55,312 | ₩55,433 | ₩55,252 | ₩55,252 | -0.11% | 700 |
|---|
| 2025.12.31 | ₩55,299 | ₩55,299 | ₩55,299 | ₩55,299 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩55,406 | ₩55,406 | ₩55,406 | ₩55,406 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩55,406 | ₩55,406 | ₩55,406 | ₩55,406 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩55,366 | ₩55,366 | ₩55,366 | ₩55,366 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩55,332 | ₩55,332 | ₩55,332 | ₩55,332 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩55,178 | ₩55,191 | ₩55,178 | ₩55,185 | +0.01% | 2.4천 |
|---|
| 2025.12.22 | ₩55,165 | ₩55,216 | ₩55,165 | ₩55,216 | +0.09% | 300 |
|---|
| 2025.12.19 | ₩55,252 | ₩55,252 | ₩55,252 | ₩55,252 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩55,916 | ₩55,996 | ₩55,876 | ₩55,876 | -0.07% | 400 |
|---|
| 2025.12.17 | ₩55,728 | ₩55,755 | ₩55,728 | ₩55,755 | +0.05% | 100 |
|---|
| 2025.12.16 | ₩55,688 | ₩55,798 | ₩55,688 | ₩55,755 | +0.12% | 700 |
|---|
| 2025.12.15 | ₩55,621 | ₩55,641 | ₩55,621 | ₩55,641 | +0.04% | 200 |
|---|
| 2025.12.12 | ₩55,621 | ₩55,621 | ₩55,594 | ₩55,594 | -0.05% | 200 |
|---|
| 2025.12.11 | ₩55,802 | ₩55,802 | ₩55,802 | ₩55,802 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩55,728 | ₩55,728 | ₩55,728 | ₩55,728 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩55,473 | ₩55,594 | ₩55,473 | ₩55,594 | +0.22% | 600 |
|---|
| 2025.12.08 | ₩55,580 | ₩55,634 | ₩55,580 | ₩55,634 | +0.10% | 1.7천 |
|---|
| 2025.12.05 | ₩55,721 | ₩55,721 | ₩55,721 | ₩55,721 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩55,815 | ₩55,815 | ₩55,815 | ₩55,815 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩55,885 | ₩55,885 | ₩55,885 | ₩55,885 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩55,715 | ₩55,795 | ₩55,715 | ₩55,795 | +0.14% | 900 |
|---|
| 2025.12.01 | ₩55,969 | ₩55,969 | ₩55,969 | ₩55,969 | 0.00% | 400 |
|---|
| 2025.11.28 | ₩56,200 | ₩56,200 | ₩56,200 | ₩56,200 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩56,301 | ₩56,301 | ₩56,301 | ₩56,301 | 0.00% | 1.5천 |
|---|
| 2025.11.25 | ₩56,117 | ₩56,177 | ₩56,011 | ₩56,177 | +0.11% | 800 |
|---|
| 2025.11.24 | ₩56,083 | ₩56,083 | ₩56,083 | ₩56,083 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩55,963 | ₩55,969 | ₩55,822 | ₩55,969 | +0.01% | 1천 |
|---|
| 2025.11.20 | ₩55,849 | ₩55,969 | ₩55,822 | ₩55,932 | +0.15% | 5.6천 |
|---|
| 2025.11.19 | ₩55,849 | ₩55,849 | ₩55,768 | ₩55,768 | -0.14% | 300 |
|---|
| 2025.11.18 | ₩56,010 | ₩56,010 | ₩55,768 | ₩55,795 | -0.38% | 7.9천 |
|---|
| 2025.11.17 | ₩55,780 | ₩55,782 | ₩55,642 | ₩55,755 | -0.05% | 2.4천 |
|---|
| 2025.11.14 | ₩55,876 | ₩55,876 | ₩55,748 | ₩55,748 | -0.23% | 900 |
|---|
| 2025.11.13 | ₩55,889 | ₩55,996 | ₩55,882 | ₩55,882 | -0.01% | 900 |
|---|
| 2025.11.12 | ₩55,969 | ₩56,037 | ₩55,969 | ₩55,998 | +0.05% | 5.4천 |
|---|
| 2025.11.11 | ₩55,940 | ₩56,063 | ₩55,940 | ₩55,956 | +0.03% | 1천 |
|---|
| 2025.11.10 | ₩55,835 | ₩55,983 | ₩55,833 | ₩55,842 | +0.01% | 4천 |
|---|
| 2025.11.07 | ₩55,872 | ₩55,969 | ₩55,872 | ₩55,916 | +0.08% | 1.5천 |
|---|
| 2025.11.06 | ₩55,876 | ₩55,876 | ₩55,876 | ₩55,876 | 0.00% | 1.1천 |
|---|
| 2025.11.05 | ₩55,753 | ₩55,755 | ₩55,728 | ₩55,735 | -0.03% | 2.5천 |
|---|
| 2025.11.04 | ₩55,900 | ₩55,916 | ₩55,900 | ₩55,902 | +0.00% | 1.5천 |
|---|
| 2025.11.03 | ₩56,051 | ₩56,051 | ₩56,051 | ₩56,051 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩56,164 | ₩56,198 | ₩56,157 | ₩56,171 | +0.01% | 3천 |
|---|
| 2025.10.30 | ₩56,145 | ₩56,145 | ₩56,145 | ₩56,145 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩56,385 | ₩56,385 | ₩56,271 | ₩56,271 | -0.20% | 100 |
|---|
| 2025.10.28 | ₩56,533 | ₩56,533 | ₩56,478 | ₩56,499 | -0.06% | 2.3천 |
|---|
| 2025.10.27 | ₩56,359 | ₩56,446 | ₩56,359 | ₩56,446 | +0.15% | 1.4천 |
|---|
| 2025.10.24 | ₩56,424 | ₩56,424 | ₩56,405 | ₩56,405 | -0.03% | 600 |
|---|
| 2025.10.23 | ₩56,375 | ₩56,375 | ₩56,375 | ₩56,375 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩56,464 | ₩56,464 | ₩56,459 | ₩56,459 | -0.01% | 200 |
|---|
| 2025.10.21 | ₩56,446 | ₩56,446 | ₩56,446 | ₩56,446 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩56,329 | ₩56,385 | ₩56,329 | ₩56,352 | +0.04% | 1.5천 |
|---|
| 2025.10.17 | ₩56,312 | ₩56,312 | ₩56,312 | ₩56,312 | 0.00% | 1천 |
|---|
| 2025.10.16 | ₩56,198 | ₩56,325 | ₩56,169 | ₩56,325 | +0.23% | 1천 |
|---|
| 2025.10.15 | ₩56,153 | ₩56,159 | ₩56,153 | ₩56,159 | +0.01% | 400 |
|---|
| 2025.10.14 | ₩56,104 | ₩56,198 | ₩56,104 | ₩56,183 | +0.14% | 700 |
|---|
| 2025.10.13 | ₩56,050 | ₩56,050 | ₩56,050 | ₩56,050 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩56,050 | ₩56,050 | ₩56,003 | ₩56,003 | -0.08% | 1.3천 |
|---|