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 | ₩52,479 | ₩52,479 | ₩52,479 | ₩52,479 | 0.00% | 100 |
| 2026.10.08 | ₩52,372 | ₩52,465 | ₩52,372 | ₩52,465 | +0.18% | 500 |
| 2026.10.07 | ₩52,185 | ₩52,284 | ₩52,185 | ₩52,284 | +0.19% | 400 |
| 2026.10.06 | ₩52,291 | ₩52,291 | ₩52,291 | ₩52,291 | 0.00% | 100 |
| 2026.10.05 | ₩52,177 | ₩52,177 | ₩52,177 | ₩52,177 | 0.00% | 100 |
| 2026.10.02 | ₩52,258 | ₩52,258 | ₩52,197 | ₩52,224 | -0.06% | 600 |
| 2026.10.01 | ₩51,634 | ₩52,264 | ₩51,634 | ₩52,264 | +1.22% | 2.1천 |
| 2026.09.30 | ₩52,358 | ₩52,363 | ₩52,291 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,291 |
| -0.13% |
| 700 |
| 2026.09.29 | ₩52,378 | ₩52,378 | ₩52,378 | ₩52,378 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩52,457 | ₩52,457 | ₩52,457 | ₩52,457 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩52,714 | ₩52,714 | ₩52,714 | ₩52,714 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩52,734 | ₩52,814 | ₩52,593 | ₩52,593 | -0.27% | 1.4천 |
|---|
| 2026.09.23 | ₩53,042 | ₩53,042 | ₩52,889 | ₩52,889 | -0.29% | 200 |
|---|
| 2026.09.22 | ₩53,377 | ₩53,377 | ₩53,324 | ₩53,324 | -0.10% | 700 |
|---|
| 2026.09.21 | ₩53,377 | ₩53,377 | ₩53,365 | ₩53,365 | -0.02% | 300 |
|---|
| 2026.09.18 | ₩53,237 | ₩53,237 | ₩53,237 | ₩53,237 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩53,397 | ₩53,397 | ₩53,397 | ₩53,397 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩53,297 | ₩53,324 | ₩53,123 | ₩53,123 | -0.33% | 1.3천 |
|---|
| 2026.09.15 | ₩53,140 | ₩53,149 | ₩53,140 | ₩53,149 | +0.02% | 200 |
|---|
| 2026.09.14 | ₩53,155 | ₩53,155 | ₩53,155 | ₩53,155 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩53,351 | ₩53,351 | ₩53,222 | ₩53,222 | -0.24% | 200 |
|---|
| 2026.09.10 | ₩53,293 | ₩53,293 | ₩53,293 | ₩53,293 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩53,666 | ₩53,666 | ₩53,666 | ₩53,666 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩53,739 | ₩53,739 | ₩53,739 | ₩53,739 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩53,833 | ₩53,860 | ₩53,813 | ₩53,813 | -0.04% | 900 |
|---|
| 2026.09.03 | ₩53,845 | ₩53,845 | ₩53,760 | ₩53,760 | -0.16% | 400 |
|---|
| 2026.09.02 | ₩53,766 | ₩53,887 | ₩53,719 | ₩53,719 | -0.09% | 2.4천 |
|---|
| 2026.09.01 | ₩53,807 | ₩53,807 | ₩53,686 | ₩53,686 | -0.22% | 100 |
|---|
| 2026.08.31 | ₩54,102 | ₩54,115 | ₩54,055 | ₩54,055 | -0.09% | 1천 |
|---|
| 2026.08.28 | ₩54,289 | ₩54,289 | ₩54,122 | ₩54,122 | -0.31% | 200 |
|---|
| 2026.08.27 | ₩54,289 | ₩54,289 | ₩54,289 | ₩54,289 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩54,331 | ₩54,331 | ₩54,331 | ₩54,331 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩54,343 | ₩54,385 | ₩54,343 | ₩54,385 | +0.08% | 1.8천 |
|---|
| 2026.08.24 | ₩54,222 | ₩54,222 | ₩54,209 | ₩54,209 | -0.02% | 1.1천 |
|---|
| 2026.08.21 | ₩54,052 | ₩54,052 | ₩54,048 | ₩54,048 | -0.01% | 100 |
|---|
| 2026.08.20 | ₩54,140 | ₩54,140 | ₩54,061 | ₩54,128 | -0.02% | 700 |
|---|
| 2026.08.19 | ₩54,277 | ₩54,277 | ₩54,277 | ₩54,277 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩53,947 | ₩53,947 | ₩53,947 | ₩53,947 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩53,961 | ₩53,961 | ₩53,947 | ₩53,947 | -0.02% | 300 |
|---|
| 2026.08.14 | ₩54,106 | ₩54,106 | ₩54,041 | ₩54,041 | -0.12% | 100 |
|---|
| 2026.08.13 | ₩54,128 | ₩54,162 | ₩54,115 | ₩54,162 | +0.06% | 400 |
|---|
| 2026.08.12 | ₩53,994 | ₩53,994 | ₩53,994 | ₩53,994 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩53,961 | ₩53,961 | ₩53,961 | ₩53,961 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩53,934 | ₩53,934 | ₩53,934 | ₩53,934 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩54,075 | ₩54,182 | ₩54,075 | ₩54,088 | +0.02% | 500 |
|---|
| 2026.08.06 | ₩54,035 | ₩54,035 | ₩54,004 | ₩54,004 | -0.06% | 300 |
|---|
| 2026.08.05 | ₩54,090 | ₩54,209 | ₩54,090 | ₩54,149 | +0.11% | 900 |
|---|
| 2026.08.04 | ₩54,108 | ₩54,108 | ₩54,108 | ₩54,108 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩53,840 | ₩53,840 | ₩53,840 | ₩53,840 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩53,981 | ₩53,984 | ₩53,967 | ₩53,984 | +0.00% | 1.2천 |
|---|
| 2026.07.30 | ₩54,068 | ₩54,154 | ₩54,068 | ₩54,135 | +0.12% | 800 |
|---|
| 2026.07.29 | ₩54,195 | ₩54,303 | ₩54,068 | ₩54,068 | -0.24% | 2.2천 |
|---|
| 2026.07.28 | ₩54,285 | ₩54,285 | ₩54,269 | ₩54,269 | -0.03% | 1천 |
|---|
| 2026.07.27 | ₩54,122 | ₩54,135 | ₩54,122 | ₩54,135 | +0.02% | 200 |
|---|
| 2026.07.24 | ₩53,994 | ₩54,035 | ₩53,994 | ₩54,008 | +0.02% | 500 |
|---|
| 2026.07.23 | ₩54,000 | ₩54,000 | ₩54,000 | ₩54,000 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩54,102 | ₩54,127 | ₩54,095 | ₩54,095 | -0.01% | 500 |
|---|
| 2026.07.21 | ₩54,249 | ₩54,303 | ₩54,202 | ₩54,202 | -0.09% | 600 |
|---|
| 2026.07.20 | ₩54,263 | ₩54,283 | ₩54,263 | ₩54,283 | +0.04% | 600 |
|---|
| 2026.07.17 | ₩54,423 | ₩54,441 | ₩54,403 | ₩54,403 | -0.04% | 1.3천 |
|---|
| 2026.07.16 | ₩54,374 | ₩54,374 | ₩54,374 | ₩54,374 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩54,330 | ₩54,409 | ₩54,330 | ₩54,390 | +0.11% | 4천 |
|---|
| 2026.07.14 | ₩54,263 | ₩54,283 | ₩54,229 | ₩54,283 | +0.04% | 300 |
|---|
| 2026.07.13 | ₩54,189 | ₩54,189 | ₩54,135 | ₩54,135 | -0.10% | 400 |
|---|
| 2026.07.10 | ₩54,323 | ₩54,323 | ₩54,316 | ₩54,316 | -0.01% | 500 |
|---|
| 2026.07.09 | ₩54,343 | ₩54,360 | ₩54,343 | ₩54,360 | +0.03% | 500 |
|---|
| 2026.07.08 | ₩54,303 | ₩54,303 | ₩54,303 | ₩54,303 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩54,356 | ₩54,383 | ₩54,356 | ₩54,383 | +0.05% | 200 |
|---|
| 2026.07.06 | ₩54,611 | ₩54,611 | ₩54,611 | ₩54,611 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩54,558 | ₩54,558 | ₩54,558 | ₩54,558 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩54,517 | ₩54,517 | ₩54,517 | ₩54,517 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩54,947 | ₩54,947 | ₩54,846 | ₩54,846 | -0.18% | 300 |
|---|
| 2026.06.29 | ₩54,993 | ₩55,007 | ₩54,987 | ₩55,007 | +0.02% | 200 |
|---|
| 2026.06.26 | ₩54,987 | ₩54,987 | ₩54,947 | ₩54,973 | -0.02% | 500 |
|---|
| 2026.06.25 | ₩55,014 | ₩55,014 | ₩54,933 | ₩54,933 | -0.15% | 300 |
|---|
| 2026.06.24 | ₩54,873 | ₩54,873 | ₩54,866 | ₩54,866 | -0.01% | 300 |
|---|
| 2026.06.23 | ₩54,625 | ₩54,625 | ₩54,625 | ₩54,625 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩54,598 | ₩54,598 | ₩54,598 | ₩54,598 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩54,720 | ₩54,720 | ₩54,720 | ₩54,720 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩54,806 | ₩54,806 | ₩54,685 | ₩54,685 | -0.22% | 300 |
|---|
| 2026.06.16 | ₩54,772 | ₩54,947 | ₩54,772 | ₩54,779 | +0.01% | 1.4천 |
|---|
| 2026.06.15 | ₩54,705 | ₩54,705 | ₩54,658 | ₩54,665 | -0.07% | 500 |
|---|
| 2026.06.12 | ₩54,651 | ₩54,651 | ₩54,584 | ₩54,618 | -0.06% | 800 |
|---|
| 2026.06.11 | ₩54,464 | ₩54,651 | ₩54,464 | ₩54,651 | +0.34% | 400 |
|---|
| 2026.06.10 | ₩54,363 | ₩54,363 | ₩54,363 | ₩54,363 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩54,397 | ₩54,397 | ₩54,397 | ₩54,397 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩54,343 | ₩54,343 | ₩54,292 | ₩54,292 | -0.09% | 500 |
|---|
| 2026.06.05 | ₩54,422 | ₩54,422 | ₩54,347 | ₩54,347 | -0.14% | 400 |
|---|
| 2026.06.04 | ₩54,623 | ₩54,623 | ₩54,423 | ₩54,558 | -0.12% | 4.9천 |
|---|
| 2026.06.03 | ₩54,558 | ₩54,571 | ₩54,491 | ₩54,563 | +0.01% | 4.4천 |
|---|
| 2026.06.02 | ₩54,584 | ₩54,584 | ₩54,564 | ₩54,564 | -0.04% | 2.4천 |
|---|
| 2026.06.01 | ₩54,512 | ₩54,512 | ₩54,512 | ₩54,512 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩54,665 | ₩54,893 | ₩54,665 | ₩54,710 | +0.08% | 6.5천 |
|---|
| 2026.05.28 | ₩54,705 | ₩54,705 | ₩54,665 | ₩54,665 | -0.07% | 200 |
|---|
| 2026.05.27 | ₩54,591 | ₩54,591 | ₩54,591 | ₩54,591 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩54,504 | ₩54,504 | ₩54,504 | ₩54,504 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩54,375 | ₩54,375 | ₩54,375 | ₩54,375 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩54,265 | ₩54,265 | ₩54,265 | ₩54,265 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩54,221 | ₩54,221 | ₩54,221 | ₩54,221 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩53,947 | ₩53,994 | ₩53,900 | ₩53,927 | -0.04% | 2천 |
|---|
| 2026.05.18 | ₩54,108 | ₩54,108 | ₩54,108 | ₩54,108 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩54,128 | ₩54,169 | ₩54,108 | ₩54,108 | -0.04% | 700 |
|---|
| 2026.05.14 | ₩54,524 | ₩54,524 | ₩54,524 | ₩54,524 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩54,450 | ₩54,450 | ₩54,430 | ₩54,430 | -0.04% | 2.1천 |
|---|
| 2026.05.12 | ₩54,444 | ₩54,444 | ₩54,444 | ₩54,444 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩54,665 | ₩54,759 | ₩54,631 | ₩54,631 | -0.06% | 1.4천 |
|---|
| 2026.05.08 | ₩54,732 | ₩54,847 | ₩54,698 | ₩54,698 | -0.06% | 800 |
|---|
| 2026.05.07 | ₩54,720 | ₩54,720 | ₩54,712 | ₩54,712 | -0.01% | 300 |
|---|
| 2026.05.06 | ₩54,692 | ₩54,772 | ₩54,625 | ₩54,665 | -0.05% | 2.2천 |
|---|
| 2026.05.05 | ₩54,448 | ₩54,448 | ₩54,430 | ₩54,430 | -0.03% | 600 |
|---|
| 2026.05.04 | ₩54,464 | ₩54,464 | ₩54,383 | ₩54,383 | -0.15% | 700 |
|---|
| 2026.05.01 | ₩54,584 | ₩54,678 | ₩54,531 | ₩54,531 | -0.10% | 700 |
|---|
| 2026.04.30 | ₩54,611 | ₩54,665 | ₩54,611 | ₩54,614 | +0.00% | 1.1천 |
|---|
| 2026.04.29 | ₩54,618 | ₩54,618 | ₩54,618 | ₩54,618 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩54,772 | ₩54,792 | ₩54,651 | ₩54,792 | +0.04% | 800 |
|---|
| 2026.04.27 | ₩54,866 | ₩54,866 | ₩54,866 | ₩54,866 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩54,949 | ₩54,949 | ₩54,949 | ₩54,949 | 0.00% | 300 |
|---|
| 2026.04.23 | ₩54,906 | ₩54,906 | ₩54,906 | ₩54,906 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩54,973 | ₩54,973 | ₩54,973 | ₩54,973 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩55,047 | ₩55,047 | ₩54,926 | ₩54,926 | -0.22% | 300 |
|---|
| 2026.04.20 | ₩55,081 | ₩55,101 | ₩55,081 | ₩55,101 | +0.04% | 300 |
|---|
| 2026.04.17 | ₩55,054 | ₩55,087 | ₩55,054 | ₩55,087 | +0.06% | 700 |
|---|
| 2026.04.16 | ₩55,034 | ₩55,034 | ₩54,792 | ₩54,906 | -0.23% | 2.8천 |
|---|
| 2026.04.15 | ₩54,973 | ₩54,973 | ₩54,973 | ₩54,973 | 0.00% | 600 |
|---|
| 2026.04.14 | ₩54,839 | ₩55,014 | ₩54,839 | ₩55,014 | +0.32% | 600 |
|---|
| 2026.04.13 | ₩54,866 | ₩54,897 | ₩54,866 | ₩54,897 | +0.06% | 1.4천 |
|---|
| 2026.04.10 | ₩54,858 | ₩54,858 | ₩54,799 | ₩54,799 | -0.11% | 200 |
|---|
| 2026.04.09 | ₩54,900 | ₩54,900 | ₩54,900 | ₩54,900 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩54,947 | ₩54,947 | ₩54,893 | ₩54,897 | -0.09% | 400 |
|---|
| 2026.04.07 | ₩54,625 | ₩54,739 | ₩54,625 | ₩54,739 | +0.21% | 400 |
|---|
| 2026.04.06 | ₩54,701 | ₩54,705 | ₩54,701 | ₩54,705 | +0.01% | 600 |
|---|
| 2026.04.02 | ₩54,759 | ₩54,759 | ₩54,759 | ₩54,759 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩54,658 | ₩54,658 | ₩54,642 | ₩54,642 | -0.03% | 300 |
|---|
| 2026.03.31 | ₩54,806 | ₩54,806 | ₩54,806 | ₩54,806 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩54,717 | ₩54,717 | ₩54,685 | ₩54,685 | -0.06% | 200 |
|---|
| 2026.03.27 | ₩54,381 | ₩54,381 | ₩54,370 | ₩54,370 | -0.02% | 400 |
|---|
| 2026.03.26 | ₩54,584 | ₩54,584 | ₩54,444 | ₩54,444 | -0.26% | 1.2천 |
|---|
| 2026.03.25 | ₩54,759 | ₩54,759 | ₩54,733 | ₩54,733 | -0.05% | 200 |
|---|
| 2026.03.24 | ₩54,651 | ₩54,651 | ₩54,564 | ₩54,564 | -0.16% | 300 |
|---|
| 2026.03.23 | ₩54,651 | ₩54,705 | ₩54,638 | ₩54,705 | +0.10% | 700 |
|---|
| 2026.03.20 | ₩54,504 | ₩54,504 | ₩54,504 | ₩54,504 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩54,933 | ₩54,933 | ₩54,886 | ₩54,886 | -0.09% | 200 |
|---|
| 2026.03.18 | ₩54,947 | ₩54,957 | ₩54,936 | ₩54,936 | -0.02% | 900 |
|---|
| 2026.03.17 | ₩55,148 | ₩55,268 | ₩55,111 | ₩55,221 | +0.13% | 5.9천 |
|---|
| 2026.03.16 | ₩55,027 | ₩55,027 | ₩54,980 | ₩54,980 | -0.09% | 300 |
|---|
| 2026.03.13 | ₩54,893 | ₩54,893 | ₩54,765 | ₩54,765 | -0.23% | 400 |
|---|
| 2026.03.12 | ₩55,034 | ₩55,040 | ₩54,905 | ₩54,905 | -0.23% | 1만 |
|---|
| 2026.03.11 | ₩55,094 | ₩55,126 | ₩55,094 | ₩55,126 | +0.06% | 600 |
|---|
| 2026.03.10 | ₩55,470 | ₩55,483 | ₩55,369 | ₩55,369 | -0.18% | 200 |
|---|
| 2026.03.09 | ₩55,335 | ₩55,550 | ₩55,335 | ₩55,550 | +0.39% | 700 |
|---|
| 2026.03.06 | ₩55,282 | ₩55,563 | ₩55,282 | ₩55,428 | +0.26% | 9.9천 |
|---|
| 2026.03.05 | ₩55,470 | ₩55,470 | ₩55,402 | ₩55,456 | -0.02% | 700 |
|---|
| 2026.03.04 | ₩55,630 | ₩55,738 | ₩55,596 | ₩55,596 | -0.06% | 400 |
|---|
| 2026.03.03 | ₩55,530 | ₩55,617 | ₩55,530 | ₩55,617 | +0.16% | 600 |
|---|
| 2026.03.02 | ₩55,724 | ₩55,724 | ₩55,668 | ₩55,687 | -0.07% | 5천 |
|---|
| 2026.02.27 | ₩56,080 | ₩56,092 | ₩56,073 | ₩56,073 | -0.01% | 1천 |
|---|
| 2026.02.26 | ₩55,939 | ₩55,964 | ₩55,899 | ₩55,959 | +0.04% | 700 |
|---|
| 2026.02.25 | ₩55,885 | ₩55,912 | ₩55,885 | ₩55,912 | +0.05% | 100 |
|---|
| 2026.02.24 | ₩55,946 | ₩55,946 | ₩55,946 | ₩55,946 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩55,966 | ₩55,966 | ₩55,926 | ₩55,926 | -0.07% | 1.7천 |
|---|
| 2026.02.20 | ₩55,771 | ₩55,966 | ₩55,771 | ₩55,885 | +0.20% | 2.3천 |
|---|
| 2026.02.19 | ₩55,812 | ₩55,812 | ₩55,812 | ₩55,812 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩55,785 | ₩55,785 | ₩55,785 | ₩55,785 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩55,899 | ₩55,899 | ₩55,865 | ₩55,885 | -0.02% | 2.2천 |
|---|
| 2026.02.13 | ₩55,869 | ₩55,885 | ₩55,858 | ₩55,879 | +0.02% | 1.8천 |
|---|
| 2026.02.12 | ₩55,563 | ₩55,699 | ₩55,563 | ₩55,699 | +0.24% | 300 |
|---|
| 2026.02.11 | ₩55,496 | ₩55,537 | ₩55,483 | ₩55,484 | -0.02% | 1.2천 |
|---|
| 2026.02.10 | ₩55,523 | ₩55,543 | ₩55,523 | ₩55,543 | +0.04% | 900 |
|---|
| 2026.02.09 | ₩55,402 | ₩55,523 | ₩55,376 | ₩55,376 | -0.05% | 1.9천 |
|---|
| 2026.02.06 | ₩55,356 | ₩55,369 | ₩55,349 | ₩55,369 | +0.02% | 900 |
|---|
| 2026.02.05 | ₩55,201 | ₩55,443 | ₩55,201 | ₩55,402 | +0.36% | 6천 |
|---|
| 2026.02.04 | ₩55,121 | ₩55,121 | ₩55,087 | ₩55,087 | -0.06% | 5.3천 |
|---|
| 2026.02.03 | ₩55,114 | ₩55,255 | ₩55,081 | ₩55,148 | +0.06% | 1.8천 |
|---|
| 2026.02.02 | ₩55,242 | ₩55,242 | ₩55,124 | ₩55,124 | -0.21% | 400 |
|---|
| 2026.01.30 | ₩55,362 | ₩55,409 | ₩55,362 | ₩55,409 | +0.08% | 600 |
|---|
| 2026.01.29 | ₩55,416 | ₩55,483 | ₩55,362 | ₩55,416 | 0.00% | 3.2천 |
|---|
| 2026.01.28 | ₩55,376 | ₩55,376 | ₩55,376 | ₩55,376 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩55,402 | ₩55,510 | ₩55,402 | ₩55,464 | +0.11% | 3.8천 |
|---|
| 2026.01.26 | ₩55,433 | ₩55,449 | ₩55,433 | ₩55,449 | +0.03% | 400 |
|---|
| 2026.01.23 | ₩55,356 | ₩55,377 | ₩55,329 | ₩55,377 | +0.04% | 2.5천 |
|---|
| 2026.01.22 | ₩55,362 | ₩55,362 | ₩55,295 | ₩55,315 | -0.08% | 3.3천 |
|---|
| 2026.01.21 | ₩55,255 | ₩55,333 | ₩55,255 | ₩55,333 | +0.14% | 200 |
|---|
| 2026.01.20 | ₩55,242 | ₩55,242 | ₩55,188 | ₩55,188 | -0.10% | 9.2천 |
|---|
| 2026.01.16 | ₩55,470 | ₩55,470 | ₩55,416 | ₩55,416 | -0.10% | 100 |
|---|
| 2026.01.15 | ₩55,577 | ₩55,577 | ₩55,530 | ₩55,530 | -0.08% | 700 |
|---|
| 2026.01.14 | ₩55,577 | ₩55,577 | ₩55,563 | ₩55,563 | -0.02% | 400 |
|---|
| 2026.01.13 | ₩55,443 | ₩55,456 | ₩55,443 | ₩55,456 | +0.02% | 400 |
|---|
| 2026.01.12 | ₩55,443 | ₩55,496 | ₩55,416 | ₩55,463 | +0.04% | 600 |
|---|
| 2026.01.09 | ₩55,456 | ₩55,456 | ₩55,429 | ₩55,456 | 0.00% | 1.2천 |
|---|
| 2026.01.08 | ₩55,349 | ₩55,470 | ₩55,315 | ₩55,315 | -0.06% | 3.8천 |
|---|
| 2026.01.07 | ₩55,402 | ₩55,402 | ₩55,382 | ₩55,382 | -0.04% | 100 |
|---|
| 2026.01.06 | ₩55,302 | ₩55,302 | ₩55,302 | ₩55,302 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩55,369 | ₩55,369 | ₩55,369 | ₩55,369 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩55,295 | ₩55,416 | ₩55,235 | ₩55,235 | -0.11% | 700 |
|---|
| 2025.12.31 | ₩55,282 | ₩55,282 | ₩55,282 | ₩55,282 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩55,389 | ₩55,389 | ₩55,389 | ₩55,389 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩55,389 | ₩55,389 | ₩55,389 | ₩55,389 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩55,349 | ₩55,349 | ₩55,349 | ₩55,349 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩55,315 | ₩55,315 | ₩55,315 | ₩55,315 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩55,161 | ₩55,174 | ₩55,161 | ₩55,168 | +0.01% | 2.4천 |
|---|
| 2025.12.22 | ₩55,148 | ₩55,199 | ₩55,148 | ₩55,199 | +0.09% | 300 |
|---|
| 2025.12.19 | ₩55,235 | ₩55,235 | ₩55,235 | ₩55,235 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩55,899 | ₩55,979 | ₩55,858 | ₩55,858 | -0.07% | 400 |
|---|
| 2025.12.17 | ₩55,711 | ₩55,738 | ₩55,711 | ₩55,738 | +0.05% | 100 |
|---|
| 2025.12.16 | ₩55,671 | ₩55,781 | ₩55,671 | ₩55,738 | +0.12% | 700 |
|---|
| 2025.12.15 | ₩55,604 | ₩55,624 | ₩55,604 | ₩55,624 | +0.04% | 200 |
|---|
| 2025.12.12 | ₩55,604 | ₩55,604 | ₩55,577 | ₩55,577 | -0.05% | 200 |
|---|
| 2025.12.11 | ₩55,785 | ₩55,785 | ₩55,785 | ₩55,785 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩55,711 | ₩55,711 | ₩55,711 | ₩55,711 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩55,456 | ₩55,577 | ₩55,456 | ₩55,577 | +0.22% | 600 |
|---|
| 2025.12.08 | ₩55,563 | ₩55,617 | ₩55,563 | ₩55,617 | +0.10% | 1.7천 |
|---|
| 2025.12.05 | ₩55,704 | ₩55,704 | ₩55,704 | ₩55,704 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩55,798 | ₩55,798 | ₩55,798 | ₩55,798 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩55,868 | ₩55,868 | ₩55,868 | ₩55,868 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩55,698 | ₩55,778 | ₩55,698 | ₩55,778 | +0.14% | 900 |
|---|
| 2025.12.01 | ₩55,952 | ₩55,952 | ₩55,952 | ₩55,952 | 0.00% | 400 |
|---|
| 2025.11.28 | ₩56,183 | ₩56,183 | ₩56,183 | ₩56,183 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩56,284 | ₩56,284 | ₩56,284 | ₩56,284 | 0.00% | 1.5천 |
|---|
| 2025.11.25 | ₩56,100 | ₩56,160 | ₩55,994 | ₩56,160 | +0.11% | 800 |
|---|
| 2025.11.24 | ₩56,066 | ₩56,066 | ₩56,066 | ₩56,066 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩55,946 | ₩55,952 | ₩55,805 | ₩55,952 | +0.01% | 1천 |
|---|
| 2025.11.20 | ₩55,832 | ₩55,952 | ₩55,805 | ₩55,915 | +0.15% | 5.6천 |
|---|
| 2025.11.19 | ₩55,832 | ₩55,832 | ₩55,751 | ₩55,751 | -0.14% | 300 |
|---|
| 2025.11.18 | ₩55,993 | ₩55,993 | ₩55,751 | ₩55,778 | -0.38% | 7.9천 |
|---|
| 2025.11.17 | ₩55,763 | ₩55,765 | ₩55,625 | ₩55,738 | -0.05% | 2.4천 |
|---|
| 2025.11.14 | ₩55,858 | ₩55,858 | ₩55,731 | ₩55,731 | -0.23% | 900 |
|---|
| 2025.11.13 | ₩55,872 | ₩55,979 | ₩55,865 | ₩55,865 | -0.01% | 900 |
|---|
| 2025.11.12 | ₩55,952 | ₩56,019 | ₩55,952 | ₩55,981 | +0.05% | 5.4천 |
|---|
| 2025.11.11 | ₩55,923 | ₩56,046 | ₩55,923 | ₩55,939 | +0.03% | 1천 |
|---|
| 2025.11.10 | ₩55,818 | ₩55,966 | ₩55,816 | ₩55,825 | +0.01% | 4천 |
|---|
| 2025.11.07 | ₩55,854 | ₩55,952 | ₩55,854 | ₩55,899 | +0.08% | 1.5천 |
|---|
| 2025.11.06 | ₩55,858 | ₩55,858 | ₩55,858 | ₩55,858 | 0.00% | 1.1천 |
|---|
| 2025.11.05 | ₩55,736 | ₩55,738 | ₩55,711 | ₩55,718 | -0.03% | 2.5천 |
|---|
| 2025.11.04 | ₩55,883 | ₩55,899 | ₩55,883 | ₩55,885 | +0.00% | 1.5천 |
|---|
| 2025.11.03 | ₩56,034 | ₩56,034 | ₩56,034 | ₩56,034 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩56,147 | ₩56,180 | ₩56,140 | ₩56,154 | +0.01% | 3천 |
|---|
| 2025.10.30 | ₩56,128 | ₩56,128 | ₩56,128 | ₩56,128 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩56,368 | ₩56,368 | ₩56,254 | ₩56,254 | -0.20% | 100 |
|---|
| 2025.10.28 | ₩56,516 | ₩56,516 | ₩56,461 | ₩56,482 | -0.06% | 2.3천 |
|---|
| 2025.10.27 | ₩56,341 | ₩56,428 | ₩56,341 | ₩56,428 | +0.15% | 1.4천 |
|---|
| 2025.10.24 | ₩56,407 | ₩56,407 | ₩56,388 | ₩56,388 | -0.03% | 600 |
|---|
| 2025.10.23 | ₩56,357 | ₩56,357 | ₩56,357 | ₩56,357 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩56,447 | ₩56,447 | ₩56,442 | ₩56,442 | -0.01% | 200 |
|---|
| 2025.10.21 | ₩56,428 | ₩56,428 | ₩56,428 | ₩56,428 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩56,312 | ₩56,368 | ₩56,312 | ₩56,335 | +0.04% | 1.5천 |
|---|
| 2025.10.17 | ₩56,294 | ₩56,294 | ₩56,294 | ₩56,294 | 0.00% | 1천 |
|---|
| 2025.10.16 | ₩56,180 | ₩56,308 | ₩56,152 | ₩56,308 | +0.23% | 1천 |
|---|
| 2025.10.15 | ₩56,136 | ₩56,141 | ₩56,136 | ₩56,141 | +0.01% | 400 |
|---|
| 2025.10.14 | ₩56,086 | ₩56,180 | ₩56,086 | ₩56,166 | +0.14% | 700 |
|---|
| 2025.10.13 | ₩56,033 | ₩56,033 | ₩56,033 | ₩56,033 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩56,033 | ₩56,033 | ₩55,986 | ₩55,986 | -0.08% | 1.3천 |
|---|