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 | ₩52,435 | ₩52,435 | ₩52,435 | ₩52,435 | 0.00% | 100 |
| 2026.10.08 | ₩52,328 | ₩52,422 | ₩52,328 | ₩52,422 | +0.18% | 500 |
| 2026.10.07 | ₩52,142 | ₩52,241 | ₩52,142 | ₩52,241 | +0.19% | 400 |
| 2026.10.06 | ₩52,247 | ₩52,247 | ₩52,247 | ₩52,247 | 0.00% | 100 |
| 2026.10.05 | ₩52,133 | ₩52,133 | ₩52,133 | ₩52,133 | 0.00% | 100 |
| 2026.10.02 | ₩52,214 | ₩52,214 | ₩52,154 | ₩52,180 | -0.06% | 600 |
| 2026.10.01 | ₩51,591 | ₩52,221 | ₩51,591 | ₩52,221 | +1.22% | 2.1천 |
| 2026.09.30 | ₩52,314 | ₩52,320 | ₩52,247 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,247 |
| -0.13% |
| 700 |
| 2026.09.29 | ₩52,334 | ₩52,334 | ₩52,334 | ₩52,334 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩52,414 | ₩52,414 | ₩52,414 | ₩52,414 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩52,669 | ₩52,669 | ₩52,669 | ₩52,669 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩52,690 | ₩52,770 | ₩52,549 | ₩52,549 | -0.27% | 1.4천 |
|---|
| 2026.09.23 | ₩52,998 | ₩52,998 | ₩52,845 | ₩52,845 | -0.29% | 200 |
|---|
| 2026.09.22 | ₩53,333 | ₩53,333 | ₩53,279 | ₩53,279 | -0.10% | 700 |
|---|
| 2026.09.21 | ₩53,333 | ₩53,333 | ₩53,321 | ₩53,321 | -0.02% | 300 |
|---|
| 2026.09.18 | ₩53,192 | ₩53,192 | ₩53,192 | ₩53,192 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩53,353 | ₩53,353 | ₩53,353 | ₩53,353 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩53,252 | ₩53,279 | ₩53,078 | ₩53,078 | -0.33% | 1.3천 |
|---|
| 2026.09.15 | ₩53,096 | ₩53,105 | ₩53,096 | ₩53,105 | +0.02% | 200 |
|---|
| 2026.09.14 | ₩53,110 | ₩53,110 | ₩53,110 | ₩53,110 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩53,306 | ₩53,306 | ₩53,177 | ₩53,177 | -0.24% | 200 |
|---|
| 2026.09.10 | ₩53,248 | ₩53,248 | ₩53,248 | ₩53,248 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩53,621 | ₩53,621 | ₩53,621 | ₩53,621 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩53,695 | ₩53,695 | ₩53,695 | ₩53,695 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩53,788 | ₩53,815 | ₩53,768 | ₩53,768 | -0.04% | 900 |
|---|
| 2026.09.03 | ₩53,800 | ₩53,800 | ₩53,715 | ₩53,715 | -0.16% | 400 |
|---|
| 2026.09.02 | ₩53,721 | ₩53,842 | ₩53,675 | ₩53,675 | -0.09% | 2.4천 |
|---|
| 2026.09.01 | ₩53,762 | ₩53,762 | ₩53,641 | ₩53,641 | -0.22% | 100 |
|---|
| 2026.08.31 | ₩54,056 | ₩54,070 | ₩54,010 | ₩54,010 | -0.09% | 1천 |
|---|
| 2026.08.28 | ₩54,244 | ₩54,244 | ₩54,077 | ₩54,077 | -0.31% | 200 |
|---|
| 2026.08.27 | ₩54,244 | ₩54,244 | ₩54,244 | ₩54,244 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩54,286 | ₩54,286 | ₩54,286 | ₩54,286 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩54,298 | ₩54,339 | ₩54,298 | ₩54,339 | +0.08% | 1.8천 |
|---|
| 2026.08.24 | ₩54,177 | ₩54,177 | ₩54,164 | ₩54,164 | -0.02% | 1.1천 |
|---|
| 2026.08.21 | ₩54,007 | ₩54,007 | ₩54,003 | ₩54,003 | -0.01% | 100 |
|---|
| 2026.08.20 | ₩54,095 | ₩54,095 | ₩54,016 | ₩54,083 | -0.02% | 700 |
|---|
| 2026.08.19 | ₩54,232 | ₩54,232 | ₩54,232 | ₩54,232 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩53,902 | ₩53,902 | ₩53,902 | ₩53,902 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩53,916 | ₩53,916 | ₩53,902 | ₩53,902 | -0.02% | 300 |
|---|
| 2026.08.14 | ₩54,060 | ₩54,060 | ₩53,996 | ₩53,996 | -0.12% | 100 |
|---|
| 2026.08.13 | ₩54,083 | ₩54,117 | ₩54,070 | ₩54,117 | +0.06% | 400 |
|---|
| 2026.08.12 | ₩53,949 | ₩53,949 | ₩53,949 | ₩53,949 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩53,916 | ₩53,916 | ₩53,916 | ₩53,916 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩53,889 | ₩53,889 | ₩53,889 | ₩53,889 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩54,030 | ₩54,137 | ₩54,030 | ₩54,043 | +0.02% | 500 |
|---|
| 2026.08.06 | ₩53,989 | ₩53,989 | ₩53,959 | ₩53,959 | -0.06% | 300 |
|---|
| 2026.08.05 | ₩54,044 | ₩54,164 | ₩54,044 | ₩54,103 | +0.11% | 900 |
|---|
| 2026.08.04 | ₩54,063 | ₩54,063 | ₩54,063 | ₩54,063 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩53,795 | ₩53,795 | ₩53,795 | ₩53,795 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩53,936 | ₩53,938 | ₩53,922 | ₩53,938 | +0.00% | 1.2천 |
|---|
| 2026.07.30 | ₩54,023 | ₩54,109 | ₩54,023 | ₩54,090 | +0.12% | 800 |
|---|
| 2026.07.29 | ₩54,150 | ₩54,257 | ₩54,023 | ₩54,023 | -0.24% | 2.2천 |
|---|
| 2026.07.28 | ₩54,240 | ₩54,240 | ₩54,224 | ₩54,224 | -0.03% | 1천 |
|---|
| 2026.07.27 | ₩54,077 | ₩54,090 | ₩54,077 | ₩54,090 | +0.02% | 200 |
|---|
| 2026.07.24 | ₩53,949 | ₩53,989 | ₩53,949 | ₩53,963 | +0.02% | 500 |
|---|
| 2026.07.23 | ₩53,955 | ₩53,955 | ₩53,955 | ₩53,955 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩54,056 | ₩54,082 | ₩54,050 | ₩54,050 | -0.01% | 500 |
|---|
| 2026.07.21 | ₩54,204 | ₩54,257 | ₩54,157 | ₩54,157 | -0.09% | 600 |
|---|
| 2026.07.20 | ₩54,217 | ₩54,237 | ₩54,217 | ₩54,237 | +0.04% | 600 |
|---|
| 2026.07.17 | ₩54,378 | ₩54,395 | ₩54,358 | ₩54,358 | -0.04% | 1.3천 |
|---|
| 2026.07.16 | ₩54,328 | ₩54,328 | ₩54,328 | ₩54,328 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩54,284 | ₩54,363 | ₩54,284 | ₩54,345 | +0.11% | 4천 |
|---|
| 2026.07.14 | ₩54,217 | ₩54,237 | ₩54,184 | ₩54,237 | +0.04% | 300 |
|---|
| 2026.07.13 | ₩54,144 | ₩54,144 | ₩54,090 | ₩54,090 | -0.10% | 400 |
|---|
| 2026.07.10 | ₩54,278 | ₩54,278 | ₩54,271 | ₩54,271 | -0.01% | 500 |
|---|
| 2026.07.09 | ₩54,298 | ₩54,315 | ₩54,298 | ₩54,315 | +0.03% | 500 |
|---|
| 2026.07.08 | ₩54,257 | ₩54,257 | ₩54,257 | ₩54,257 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩54,311 | ₩54,338 | ₩54,311 | ₩54,338 | +0.05% | 200 |
|---|
| 2026.07.06 | ₩54,566 | ₩54,566 | ₩54,566 | ₩54,566 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩54,512 | ₩54,512 | ₩54,512 | ₩54,512 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩54,472 | ₩54,472 | ₩54,472 | ₩54,472 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩54,901 | ₩54,901 | ₩54,800 | ₩54,800 | -0.18% | 300 |
|---|
| 2026.06.29 | ₩54,948 | ₩54,961 | ₩54,941 | ₩54,961 | +0.02% | 200 |
|---|
| 2026.06.26 | ₩54,941 | ₩54,941 | ₩54,901 | ₩54,927 | -0.02% | 500 |
|---|
| 2026.06.25 | ₩54,968 | ₩54,968 | ₩54,887 | ₩54,887 | -0.15% | 300 |
|---|
| 2026.06.24 | ₩54,827 | ₩54,827 | ₩54,820 | ₩54,820 | -0.01% | 300 |
|---|
| 2026.06.23 | ₩54,579 | ₩54,579 | ₩54,579 | ₩54,579 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩54,552 | ₩54,552 | ₩54,552 | ₩54,552 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩54,674 | ₩54,674 | ₩54,674 | ₩54,674 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩54,760 | ₩54,760 | ₩54,639 | ₩54,639 | -0.22% | 300 |
|---|
| 2026.06.16 | ₩54,726 | ₩54,901 | ₩54,726 | ₩54,733 | +0.01% | 1.4천 |
|---|
| 2026.06.15 | ₩54,659 | ₩54,659 | ₩54,613 | ₩54,619 | -0.07% | 500 |
|---|
| 2026.06.12 | ₩54,606 | ₩54,606 | ₩54,539 | ₩54,572 | -0.06% | 800 |
|---|
| 2026.06.11 | ₩54,418 | ₩54,606 | ₩54,418 | ₩54,606 | +0.34% | 400 |
|---|
| 2026.06.10 | ₩54,318 | ₩54,318 | ₩54,318 | ₩54,318 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩54,351 | ₩54,351 | ₩54,351 | ₩54,351 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩54,298 | ₩54,298 | ₩54,247 | ₩54,247 | -0.09% | 500 |
|---|
| 2026.06.05 | ₩54,377 | ₩54,377 | ₩54,302 | ₩54,302 | -0.14% | 400 |
|---|
| 2026.06.04 | ₩54,578 | ₩54,578 | ₩54,378 | ₩54,512 | -0.12% | 4.9천 |
|---|
| 2026.06.03 | ₩54,512 | ₩54,525 | ₩54,445 | ₩54,517 | +0.01% | 4.4천 |
|---|
| 2026.06.02 | ₩54,539 | ₩54,539 | ₩54,519 | ₩54,519 | -0.04% | 2.4천 |
|---|
| 2026.06.01 | ₩54,466 | ₩54,466 | ₩54,466 | ₩54,466 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩54,619 | ₩54,847 | ₩54,619 | ₩54,665 | +0.08% | 6.5천 |
|---|
| 2026.05.28 | ₩54,659 | ₩54,659 | ₩54,619 | ₩54,619 | -0.07% | 200 |
|---|
| 2026.05.27 | ₩54,546 | ₩54,546 | ₩54,546 | ₩54,546 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩54,458 | ₩54,458 | ₩54,458 | ₩54,458 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩54,330 | ₩54,330 | ₩54,330 | ₩54,330 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩54,220 | ₩54,220 | ₩54,220 | ₩54,220 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩54,176 | ₩54,176 | ₩54,176 | ₩54,176 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩53,902 | ₩53,949 | ₩53,855 | ₩53,882 | -0.04% | 2천 |
|---|
| 2026.05.18 | ₩54,063 | ₩54,063 | ₩54,063 | ₩54,063 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩54,083 | ₩54,123 | ₩54,063 | ₩54,063 | -0.04% | 700 |
|---|
| 2026.05.14 | ₩54,479 | ₩54,479 | ₩54,479 | ₩54,479 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩54,405 | ₩54,405 | ₩54,385 | ₩54,385 | -0.04% | 2.1천 |
|---|
| 2026.05.12 | ₩54,398 | ₩54,398 | ₩54,398 | ₩54,398 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩54,619 | ₩54,713 | ₩54,586 | ₩54,586 | -0.06% | 1.4천 |
|---|
| 2026.05.08 | ₩54,686 | ₩54,801 | ₩54,653 | ₩54,653 | -0.06% | 800 |
|---|
| 2026.05.07 | ₩54,674 | ₩54,674 | ₩54,666 | ₩54,666 | -0.01% | 300 |
|---|
| 2026.05.06 | ₩54,646 | ₩54,726 | ₩54,579 | ₩54,619 | -0.05% | 2.2천 |
|---|
| 2026.05.05 | ₩54,402 | ₩54,402 | ₩54,385 | ₩54,385 | -0.03% | 600 |
|---|
| 2026.05.04 | ₩54,418 | ₩54,418 | ₩54,338 | ₩54,338 | -0.15% | 700 |
|---|
| 2026.05.01 | ₩54,539 | ₩54,633 | ₩54,485 | ₩54,485 | -0.10% | 700 |
|---|
| 2026.04.30 | ₩54,566 | ₩54,619 | ₩54,566 | ₩54,568 | +0.00% | 1.1천 |
|---|
| 2026.04.29 | ₩54,572 | ₩54,572 | ₩54,572 | ₩54,572 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩54,726 | ₩54,747 | ₩54,606 | ₩54,747 | +0.04% | 800 |
|---|
| 2026.04.27 | ₩54,820 | ₩54,820 | ₩54,820 | ₩54,820 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩54,903 | ₩54,903 | ₩54,903 | ₩54,903 | 0.00% | 300 |
|---|
| 2026.04.23 | ₩54,860 | ₩54,860 | ₩54,860 | ₩54,860 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩54,927 | ₩54,927 | ₩54,927 | ₩54,927 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩55,001 | ₩55,001 | ₩54,881 | ₩54,881 | -0.22% | 300 |
|---|
| 2026.04.20 | ₩55,035 | ₩55,055 | ₩55,035 | ₩55,055 | +0.04% | 300 |
|---|
| 2026.04.17 | ₩55,008 | ₩55,041 | ₩55,008 | ₩55,041 | +0.06% | 700 |
|---|
| 2026.04.16 | ₩54,988 | ₩54,988 | ₩54,747 | ₩54,860 | -0.23% | 2.8천 |
|---|
| 2026.04.15 | ₩54,927 | ₩54,927 | ₩54,927 | ₩54,927 | 0.00% | 600 |
|---|
| 2026.04.14 | ₩54,793 | ₩54,968 | ₩54,793 | ₩54,968 | +0.32% | 600 |
|---|
| 2026.04.13 | ₩54,820 | ₩54,851 | ₩54,820 | ₩54,851 | +0.06% | 1.4천 |
|---|
| 2026.04.10 | ₩54,812 | ₩54,812 | ₩54,753 | ₩54,753 | -0.11% | 200 |
|---|
| 2026.04.09 | ₩54,854 | ₩54,854 | ₩54,854 | ₩54,854 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩54,901 | ₩54,901 | ₩54,847 | ₩54,851 | -0.09% | 400 |
|---|
| 2026.04.07 | ₩54,579 | ₩54,693 | ₩54,579 | ₩54,693 | +0.21% | 400 |
|---|
| 2026.04.06 | ₩54,655 | ₩54,659 | ₩54,655 | ₩54,659 | +0.01% | 600 |
|---|
| 2026.04.02 | ₩54,713 | ₩54,713 | ₩54,713 | ₩54,713 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩54,613 | ₩54,613 | ₩54,596 | ₩54,596 | -0.03% | 300 |
|---|
| 2026.03.31 | ₩54,760 | ₩54,760 | ₩54,760 | ₩54,760 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩54,671 | ₩54,671 | ₩54,639 | ₩54,639 | -0.06% | 200 |
|---|
| 2026.03.27 | ₩54,335 | ₩54,335 | ₩54,324 | ₩54,324 | -0.02% | 400 |
|---|
| 2026.03.26 | ₩54,539 | ₩54,539 | ₩54,398 | ₩54,398 | -0.26% | 1.2천 |
|---|
| 2026.03.25 | ₩54,713 | ₩54,713 | ₩54,688 | ₩54,688 | -0.05% | 200 |
|---|
| 2026.03.24 | ₩54,606 | ₩54,606 | ₩54,519 | ₩54,519 | -0.16% | 300 |
|---|
| 2026.03.23 | ₩54,606 | ₩54,659 | ₩54,592 | ₩54,659 | +0.10% | 700 |
|---|
| 2026.03.20 | ₩54,458 | ₩54,458 | ₩54,458 | ₩54,458 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩54,887 | ₩54,887 | ₩54,840 | ₩54,840 | -0.09% | 200 |
|---|
| 2026.03.18 | ₩54,901 | ₩54,911 | ₩54,890 | ₩54,890 | -0.02% | 900 |
|---|
| 2026.03.17 | ₩55,102 | ₩55,222 | ₩55,065 | ₩55,175 | +0.13% | 5.9천 |
|---|
| 2026.03.16 | ₩54,981 | ₩54,981 | ₩54,934 | ₩54,934 | -0.09% | 300 |
|---|
| 2026.03.13 | ₩54,847 | ₩54,847 | ₩54,720 | ₩54,720 | -0.23% | 400 |
|---|
| 2026.03.12 | ₩54,988 | ₩54,994 | ₩54,859 | ₩54,859 | -0.23% | 1만 |
|---|
| 2026.03.11 | ₩55,048 | ₩55,080 | ₩55,048 | ₩55,080 | +0.06% | 600 |
|---|
| 2026.03.10 | ₩55,423 | ₩55,437 | ₩55,323 | ₩55,323 | -0.18% | 200 |
|---|
| 2026.03.09 | ₩55,289 | ₩55,504 | ₩55,289 | ₩55,504 | +0.39% | 700 |
|---|
| 2026.03.06 | ₩55,236 | ₩55,517 | ₩55,236 | ₩55,382 | +0.26% | 9.9천 |
|---|
| 2026.03.05 | ₩55,423 | ₩55,423 | ₩55,356 | ₩55,410 | -0.02% | 700 |
|---|
| 2026.03.04 | ₩55,584 | ₩55,691 | ₩55,549 | ₩55,549 | -0.06% | 400 |
|---|
| 2026.03.03 | ₩55,484 | ₩55,571 | ₩55,484 | ₩55,571 | +0.16% | 600 |
|---|
| 2026.03.02 | ₩55,678 | ₩55,678 | ₩55,622 | ₩55,640 | -0.07% | 5천 |
|---|
| 2026.02.27 | ₩56,033 | ₩56,045 | ₩56,026 | ₩56,026 | -0.01% | 1천 |
|---|
| 2026.02.26 | ₩55,892 | ₩55,918 | ₩55,852 | ₩55,912 | +0.04% | 700 |
|---|
| 2026.02.25 | ₩55,839 | ₩55,865 | ₩55,839 | ₩55,865 | +0.05% | 100 |
|---|
| 2026.02.24 | ₩55,899 | ₩55,899 | ₩55,899 | ₩55,899 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩55,919 | ₩55,919 | ₩55,879 | ₩55,879 | -0.07% | 1.7천 |
|---|
| 2026.02.20 | ₩55,725 | ₩55,919 | ₩55,725 | ₩55,839 | +0.20% | 2.3천 |
|---|
| 2026.02.19 | ₩55,765 | ₩55,765 | ₩55,765 | ₩55,765 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩55,738 | ₩55,738 | ₩55,738 | ₩55,738 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩55,852 | ₩55,852 | ₩55,819 | ₩55,839 | -0.02% | 2.2천 |
|---|
| 2026.02.13 | ₩55,823 | ₩55,839 | ₩55,812 | ₩55,832 | +0.02% | 1.8천 |
|---|
| 2026.02.12 | ₩55,517 | ₩55,652 | ₩55,517 | ₩55,652 | +0.24% | 300 |
|---|
| 2026.02.11 | ₩55,450 | ₩55,490 | ₩55,437 | ₩55,438 | -0.02% | 1.2천 |
|---|
| 2026.02.10 | ₩55,477 | ₩55,497 | ₩55,477 | ₩55,497 | +0.04% | 900 |
|---|
| 2026.02.09 | ₩55,356 | ₩55,477 | ₩55,329 | ₩55,329 | -0.05% | 1.9천 |
|---|
| 2026.02.06 | ₩55,309 | ₩55,323 | ₩55,303 | ₩55,323 | +0.02% | 900 |
|---|
| 2026.02.05 | ₩55,155 | ₩55,396 | ₩55,155 | ₩55,356 | +0.36% | 6천 |
|---|
| 2026.02.04 | ₩55,075 | ₩55,075 | ₩55,041 | ₩55,041 | -0.06% | 5.3천 |
|---|
| 2026.02.03 | ₩55,068 | ₩55,209 | ₩55,035 | ₩55,102 | +0.06% | 1.8천 |
|---|
| 2026.02.02 | ₩55,195 | ₩55,195 | ₩55,078 | ₩55,078 | -0.21% | 400 |
|---|
| 2026.01.30 | ₩55,316 | ₩55,363 | ₩55,316 | ₩55,363 | +0.08% | 600 |
|---|
| 2026.01.29 | ₩55,370 | ₩55,437 | ₩55,316 | ₩55,370 | 0.00% | 3.2천 |
|---|
| 2026.01.28 | ₩55,329 | ₩55,329 | ₩55,329 | ₩55,329 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩55,356 | ₩55,463 | ₩55,356 | ₩55,418 | +0.11% | 3.8천 |
|---|
| 2026.01.26 | ₩55,387 | ₩55,403 | ₩55,387 | ₩55,403 | +0.03% | 400 |
|---|
| 2026.01.23 | ₩55,309 | ₩55,331 | ₩55,283 | ₩55,331 | +0.04% | 2.5천 |
|---|
| 2026.01.22 | ₩55,316 | ₩55,316 | ₩55,249 | ₩55,269 | -0.08% | 3.3천 |
|---|
| 2026.01.21 | ₩55,209 | ₩55,287 | ₩55,209 | ₩55,287 | +0.14% | 200 |
|---|
| 2026.01.20 | ₩55,195 | ₩55,195 | ₩55,142 | ₩55,142 | -0.10% | 9.2천 |
|---|
| 2026.01.16 | ₩55,423 | ₩55,423 | ₩55,370 | ₩55,370 | -0.10% | 100 |
|---|
| 2026.01.15 | ₩55,530 | ₩55,530 | ₩55,484 | ₩55,484 | -0.08% | 700 |
|---|
| 2026.01.14 | ₩55,530 | ₩55,530 | ₩55,517 | ₩55,517 | -0.02% | 400 |
|---|
| 2026.01.13 | ₩55,396 | ₩55,410 | ₩55,396 | ₩55,410 | +0.02% | 400 |
|---|
| 2026.01.12 | ₩55,396 | ₩55,450 | ₩55,370 | ₩55,417 | +0.04% | 600 |
|---|
| 2026.01.09 | ₩55,410 | ₩55,410 | ₩55,383 | ₩55,410 | 0.00% | 1.2천 |
|---|
| 2026.01.08 | ₩55,303 | ₩55,423 | ₩55,269 | ₩55,269 | -0.06% | 3.8천 |
|---|
| 2026.01.07 | ₩55,356 | ₩55,356 | ₩55,336 | ₩55,336 | -0.04% | 100 |
|---|
| 2026.01.06 | ₩55,256 | ₩55,256 | ₩55,256 | ₩55,256 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩55,323 | ₩55,323 | ₩55,323 | ₩55,323 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩55,249 | ₩55,370 | ₩55,189 | ₩55,189 | -0.11% | 700 |
|---|
| 2025.12.31 | ₩55,236 | ₩55,236 | ₩55,236 | ₩55,236 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩55,343 | ₩55,343 | ₩55,343 | ₩55,343 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩55,343 | ₩55,343 | ₩55,343 | ₩55,343 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩55,303 | ₩55,303 | ₩55,303 | ₩55,303 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩55,269 | ₩55,269 | ₩55,269 | ₩55,269 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩55,115 | ₩55,128 | ₩55,115 | ₩55,122 | +0.01% | 2.4천 |
|---|
| 2025.12.22 | ₩55,102 | ₩55,153 | ₩55,102 | ₩55,153 | +0.09% | 300 |
|---|
| 2025.12.19 | ₩55,189 | ₩55,189 | ₩55,189 | ₩55,189 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩55,852 | ₩55,932 | ₩55,812 | ₩55,812 | -0.07% | 400 |
|---|
| 2025.12.17 | ₩55,664 | ₩55,691 | ₩55,664 | ₩55,691 | +0.05% | 100 |
|---|
| 2025.12.16 | ₩55,624 | ₩55,734 | ₩55,624 | ₩55,691 | +0.12% | 700 |
|---|
| 2025.12.15 | ₩55,557 | ₩55,577 | ₩55,557 | ₩55,577 | +0.04% | 200 |
|---|
| 2025.12.12 | ₩55,557 | ₩55,557 | ₩55,530 | ₩55,530 | -0.05% | 200 |
|---|
| 2025.12.11 | ₩55,738 | ₩55,738 | ₩55,738 | ₩55,738 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩55,664 | ₩55,664 | ₩55,664 | ₩55,664 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩55,410 | ₩55,530 | ₩55,410 | ₩55,530 | +0.22% | 600 |
|---|
| 2025.12.08 | ₩55,517 | ₩55,571 | ₩55,517 | ₩55,571 | +0.10% | 1.7천 |
|---|
| 2025.12.05 | ₩55,658 | ₩55,658 | ₩55,658 | ₩55,658 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩55,752 | ₩55,752 | ₩55,752 | ₩55,752 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩55,821 | ₩55,821 | ₩55,821 | ₩55,821 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩55,651 | ₩55,731 | ₩55,651 | ₩55,731 | +0.14% | 900 |
|---|
| 2025.12.01 | ₩55,906 | ₩55,906 | ₩55,906 | ₩55,906 | 0.00% | 400 |
|---|
| 2025.11.28 | ₩56,136 | ₩56,136 | ₩56,136 | ₩56,136 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩56,237 | ₩56,237 | ₩56,237 | ₩56,237 | 0.00% | 1.5천 |
|---|
| 2025.11.25 | ₩56,053 | ₩56,113 | ₩55,947 | ₩56,113 | +0.11% | 800 |
|---|
| 2025.11.24 | ₩56,020 | ₩56,020 | ₩56,020 | ₩56,020 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩55,899 | ₩55,906 | ₩55,758 | ₩55,906 | +0.01% | 1천 |
|---|
| 2025.11.20 | ₩55,785 | ₩55,906 | ₩55,758 | ₩55,868 | +0.15% | 5.6천 |
|---|
| 2025.11.19 | ₩55,785 | ₩55,785 | ₩55,705 | ₩55,705 | -0.14% | 300 |
|---|
| 2025.11.18 | ₩55,946 | ₩55,946 | ₩55,705 | ₩55,731 | -0.38% | 7.9천 |
|---|
| 2025.11.17 | ₩55,717 | ₩55,718 | ₩55,579 | ₩55,691 | -0.05% | 2.4천 |
|---|
| 2025.11.14 | ₩55,812 | ₩55,812 | ₩55,685 | ₩55,685 | -0.23% | 900 |
|---|
| 2025.11.13 | ₩55,825 | ₩55,932 | ₩55,819 | ₩55,819 | -0.01% | 900 |
|---|
| 2025.11.12 | ₩55,906 | ₩55,973 | ₩55,906 | ₩55,934 | +0.05% | 5.4천 |
|---|
| 2025.11.11 | ₩55,876 | ₩55,999 | ₩55,876 | ₩55,892 | +0.03% | 1천 |
|---|
| 2025.11.10 | ₩55,772 | ₩55,919 | ₩55,769 | ₩55,778 | +0.01% | 4천 |
|---|
| 2025.11.07 | ₩55,808 | ₩55,906 | ₩55,808 | ₩55,852 | +0.08% | 1.5천 |
|---|
| 2025.11.06 | ₩55,812 | ₩55,812 | ₩55,812 | ₩55,812 | 0.00% | 1.1천 |
|---|
| 2025.11.05 | ₩55,690 | ₩55,691 | ₩55,664 | ₩55,671 | -0.03% | 2.5천 |
|---|
| 2025.11.04 | ₩55,836 | ₩55,852 | ₩55,836 | ₩55,839 | +0.00% | 1.5천 |
|---|
| 2025.11.03 | ₩55,987 | ₩55,987 | ₩55,987 | ₩55,987 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩56,100 | ₩56,133 | ₩56,093 | ₩56,107 | +0.01% | 3천 |
|---|
| 2025.10.30 | ₩56,081 | ₩56,081 | ₩56,081 | ₩56,081 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩56,321 | ₩56,321 | ₩56,207 | ₩56,207 | -0.20% | 100 |
|---|
| 2025.10.28 | ₩56,468 | ₩56,468 | ₩56,414 | ₩56,435 | -0.06% | 2.3천 |
|---|
| 2025.10.27 | ₩56,294 | ₩56,381 | ₩56,294 | ₩56,381 | +0.15% | 1.4천 |
|---|
| 2025.10.24 | ₩56,360 | ₩56,360 | ₩56,341 | ₩56,341 | -0.03% | 600 |
|---|
| 2025.10.23 | ₩56,310 | ₩56,310 | ₩56,310 | ₩56,310 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩56,400 | ₩56,400 | ₩56,395 | ₩56,395 | -0.01% | 200 |
|---|
| 2025.10.21 | ₩56,381 | ₩56,381 | ₩56,381 | ₩56,381 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩56,265 | ₩56,321 | ₩56,265 | ₩56,288 | +0.04% | 1.5천 |
|---|
| 2025.10.17 | ₩56,247 | ₩56,247 | ₩56,247 | ₩56,247 | 0.00% | 1천 |
|---|
| 2025.10.16 | ₩56,133 | ₩56,261 | ₩56,105 | ₩56,261 | +0.23% | 1천 |
|---|
| 2025.10.15 | ₩56,089 | ₩56,095 | ₩56,089 | ₩56,095 | +0.01% | 400 |
|---|
| 2025.10.14 | ₩56,040 | ₩56,133 | ₩56,040 | ₩56,119 | +0.14% | 700 |
|---|
| 2025.10.13 | ₩55,986 | ₩55,986 | ₩55,986 | ₩55,986 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩55,986 | ₩55,986 | ₩55,939 | ₩55,939 | -0.08% | 1.3천 |
|---|