시장 데이터를 불러오는 중
전체 종목
Hartford Schroders Tax-Aware Bond ETF 과거 주가
Hartford Schroders Tax-Aware Bond ETF · HTAB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hartford Schroders Tax-Aware Bond ETF · HTAB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,005 | ₩24,138 | ₩24,005 | ₩24,092 | +0.36% | 11.4만 |
| 2026.10.08 | ₩23,884 | ₩24,052 | ₩23,884 | ₩24,025 | +0.59% | 14만 |
| 2026.10.07 | ₩23,911 | ₩24,019 | ₩23,891 | ₩23,938 | +0.11% | 29.7만 |
| 2026.10.06 | ₩24,099 | ₩24,099 | ₩24,005 | ₩24,032 | -0.28% | 17.3만 |
| 2026.10.05 | ₩24,112 | ₩24,112 | ₩23,978 | ₩24,059 | -0.22% | 14.8만 |
| 2026.10.02 | ₩24,220 | ₩24,247 | ₩24,005 | ₩24,005 | -0.89% | 27.1만 |
| 2026.10.01 | ₩23,952 | ₩24,166 | ₩23,952 | ₩24,072 | +0.50% | 35.8만 |
| 2026.09.30 | ₩24,005 | ₩24,112 | ₩23,992 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,992 |
| -0.06% |
| 10.3만 |
| 2026.09.29 | ₩24,045 | ₩24,045 | ₩23,831 | ₩23,911 | -0.56% | 63.3만 |
|---|
| 2026.09.28 | ₩24,139 | ₩24,139 | ₩24,005 | ₩24,086 | -0.22% | 15.6만 |
|---|
| 2026.09.25 | ₩24,354 | ₩24,354 | ₩24,247 | ₩24,287 | -0.28% | 5.9만 |
|---|
| 2026.09.24 | ₩24,475 | ₩24,475 | ₩24,340 | ₩24,381 | -0.38% | 6.9만 |
|---|
| 2026.09.23 | ₩24,676 | ₩24,703 | ₩24,428 | ₩24,501 | -0.71% | 7만 |
|---|
| 2026.09.22 | ₩24,743 | ₩24,810 | ₩24,649 | ₩24,662 | -0.33% | 11.6만 |
|---|
| 2026.09.21 | ₩24,756 | ₩24,756 | ₩24,676 | ₩24,716 | -0.16% | 4.2만 |
|---|
| 2026.09.18 | ₩24,716 | ₩24,721 | ₩24,646 | ₩24,703 | -0.05% | 4.6만 |
|---|
| 2026.09.17 | ₩24,930 | ₩24,930 | ₩24,689 | ₩24,743 | -0.75% | 9만 |
|---|
| 2026.09.16 | ₩24,662 | ₩24,723 | ₩24,609 | ₩24,635 | -0.11% | 14.9만 |
|---|
| 2026.09.15 | ₩24,796 | ₩24,796 | ₩24,635 | ₩24,635 | -0.65% | 9.3만 |
|---|
| 2026.09.14 | ₩24,743 | ₩24,803 | ₩24,595 | ₩24,716 | -0.11% | 13.3만 |
|---|
| 2026.09.11 | ₩24,756 | ₩24,842 | ₩24,716 | ₩24,770 | +0.05% | 17.2만 |
|---|
| 2026.09.10 | ₩24,783 | ₩24,796 | ₩24,676 | ₩24,729 | -0.22% | 6.1만 |
|---|
| 2026.09.09 | ₩25,024 | ₩25,024 | ₩24,877 | ₩24,904 | -0.48% | 4.2만 |
|---|
| 2026.09.08 | ₩24,957 | ₩24,998 | ₩24,917 | ₩24,944 | -0.05% | 6.4만 |
|---|
| 2026.09.04 | ₩24,984 | ₩25,011 | ₩24,944 | ₩24,984 | 0.00% | 15.4만 |
|---|
| 2026.09.03 | ₩25,065 | ₩25,065 | ₩24,937 | ₩24,971 | -0.37% | 6.2만 |
|---|
| 2026.09.02 | ₩25,011 | ₩25,011 | ₩24,930 | ₩24,971 | -0.16% | 7.3만 |
|---|
| 2026.09.01 | ₩25,051 | ₩25,078 | ₩24,917 | ₩24,971 | -0.32% | 11.2만 |
|---|
| 2026.08.31 | ₩25,145 | ₩25,145 | ₩25,091 | ₩25,105 | -0.16% | 238.6만 |
|---|
| 2026.08.28 | ₩25,226 | ₩25,252 | ₩25,158 | ₩25,172 | -0.21% | 5.1만 |
|---|
| 2026.08.27 | ₩25,319 | ₩25,333 | ₩25,266 | ₩25,293 | -0.11% | 6만 |
|---|
| 2026.08.26 | ₩25,373 | ₩25,373 | ₩25,293 | ₩25,306 | -0.26% | 3.8만 |
|---|
| 2026.08.25 | ₩25,360 | ₩25,360 | ₩25,239 | ₩25,333 | -0.11% | 10.1만 |
|---|
| 2026.08.24 | ₩25,333 | ₩25,346 | ₩25,232 | ₩25,306 | -0.11% | 8.3만 |
|---|
| 2026.08.21 | ₩25,427 | ₩25,427 | ₩25,293 | ₩25,333 | -0.37% | 1.6만 |
|---|
| 2026.08.20 | ₩25,333 | ₩25,346 | ₩25,306 | ₩25,346 | +0.05% | 1.2만 |
|---|
| 2026.08.19 | ₩25,413 | ₩25,413 | ₩25,346 | ₩25,380 | -0.13% | 5.7만 |
|---|
| 2026.08.18 | ₩25,319 | ₩25,319 | ₩25,266 | ₩25,279 | -0.16% | 2.9만 |
|---|
| 2026.08.17 | ₩25,373 | ₩25,373 | ₩25,319 | ₩25,335 | -0.15% | 4.8만 |
|---|
| 2026.08.14 | ₩25,440 | ₩25,440 | ₩25,346 | ₩25,373 | -0.26% | 2.6만 |
|---|
| 2026.08.13 | ₩25,467 | ₩25,521 | ₩25,427 | ₩25,440 | -0.11% | 6.8만 |
|---|
| 2026.08.12 | ₩25,454 | ₩25,464 | ₩25,413 | ₩25,440 | -0.05% | 2.3만 |
|---|
| 2026.08.11 | ₩25,413 | ₩25,427 | ₩25,346 | ₩25,427 | +0.05% | 1.9만 |
|---|
| 2026.08.10 | ₩25,400 | ₩25,405 | ₩25,346 | ₩25,400 | 0.00% | 2.8만 |
|---|
| 2026.08.07 | ₩25,427 | ₩25,427 | ₩25,360 | ₩25,413 | -0.05% | 2.5만 |
|---|
| 2026.08.06 | ₩25,386 | ₩25,388 | ₩25,306 | ₩25,334 | -0.21% | 5.2만 |
|---|
| 2026.08.05 | ₩25,400 | ₩25,427 | ₩25,346 | ₩25,400 | 0.00% | 5.9만 |
|---|
| 2026.08.04 | ₩25,319 | ₩25,404 | ₩25,319 | ₩25,373 | +0.21% | 4.7만 |
|---|
| 2026.08.03 | ₩25,279 | ₩25,306 | ₩25,266 | ₩25,279 | 0.00% | 4.5만 |
|---|
| 2026.07.31 | ₩25,266 | ₩25,266 | ₩25,212 | ₩25,239 | -0.11% | 13만 |
|---|
| 2026.07.30 | ₩25,279 | ₩25,279 | ₩25,212 | ₩25,266 | -0.05% | 1만 |
|---|
| 2026.07.29 | ₩25,400 | ₩25,439 | ₩25,386 | ₩25,393 | -0.03% | 3.2만 |
|---|
| 2026.07.28 | ₩25,413 | ₩25,467 | ₩25,400 | ₩25,440 | +0.11% | 2.7만 |
|---|
| 2026.07.27 | ₩25,400 | ₩25,413 | ₩25,346 | ₩25,386 | -0.05% | 3.6만 |
|---|
| 2026.07.24 | ₩25,306 | ₩25,400 | ₩25,306 | ₩25,333 | +0.11% | 5.6만 |
|---|
| 2026.07.23 | ₩25,346 | ₩25,346 | ₩25,132 | ₩25,252 | -0.37% | 4.3만 |
|---|
| 2026.07.22 | ₩25,427 | ₩25,480 | ₩25,400 | ₩25,413 | -0.05% | 2.4만 |
|---|
| 2026.07.21 | ₩25,521 | ₩25,521 | ₩25,454 | ₩25,480 | -0.16% | 2.8만 |
|---|
| 2026.07.20 | ₩25,561 | ₩25,561 | ₩25,494 | ₩25,521 | -0.16% | 3만 |
|---|
| 2026.07.17 | ₩25,601 | ₩25,601 | ₩25,521 | ₩25,588 | -0.05% | 2.4만 |
|---|
| 2026.07.16 | ₩25,589 | ₩25,614 | ₩25,521 | ₩25,588 | -0.01% | 5만 |
|---|
| 2026.07.15 | ₩25,614 | ₩25,681 | ₩25,561 | ₩25,614 | 0.00% | 3.6만 |
|---|
| 2026.07.14 | ₩25,641 | ₩25,656 | ₩25,601 | ₩25,621 | -0.08% | 3.6만 |
|---|
| 2026.07.13 | ₩25,628 | ₩25,628 | ₩25,588 | ₩25,608 | -0.08% | 6만 |
|---|
| 2026.07.10 | ₩25,641 | ₩25,643 | ₩25,574 | ₩25,614 | -0.10% | 2.2만 |
|---|
| 2026.07.09 | ₩25,614 | ₩25,663 | ₩25,602 | ₩25,614 | 0.00% | 1.3만 |
|---|
| 2026.07.08 | ₩25,601 | ₩25,641 | ₩25,568 | ₩25,588 | -0.05% | 2.2만 |
|---|
| 2026.07.07 | ₩25,722 | ₩25,722 | ₩25,628 | ₩25,661 | -0.23% | 7만 |
|---|
| 2026.07.06 | ₩25,735 | ₩25,749 | ₩25,695 | ₩25,749 | +0.05% | 5.9만 |
|---|
| 2026.07.02 | ₩25,749 | ₩25,749 | ₩25,695 | ₩25,749 | 0.00% | 4.2만 |
|---|
| 2026.07.01 | ₩25,695 | ₩25,722 | ₩25,681 | ₩25,722 | +0.10% | 6만 |
|---|
| 2026.06.30 | ₩25,762 | ₩25,775 | ₩25,722 | ₩25,724 | -0.15% | 3.5만 |
|---|
| 2026.06.29 | ₩25,735 | ₩25,762 | ₩25,695 | ₩25,762 | +0.10% | 3.5만 |
|---|
| 2026.06.26 | ₩25,775 | ₩25,836 | ₩25,749 | ₩25,802 | +0.10% | 3.2만 |
|---|
| 2026.06.25 | ₩25,789 | ₩25,896 | ₩25,762 | ₩25,769 | -0.08% | 4만 |
|---|
| 2026.06.24 | ₩25,762 | ₩25,789 | ₩25,762 | ₩25,789 | +0.10% | 1.4만 |
|---|
| 2026.06.23 | ₩25,722 | ₩25,722 | ₩25,655 | ₩25,708 | -0.05% | 3.9만 |
|---|
| 2026.06.22 | ₩25,883 | ₩25,883 | ₩25,681 | ₩25,722 | -0.62% | 4.2만 |
|---|
| 2026.06.18 | ₩25,722 | ₩25,742 | ₩25,668 | ₩25,722 | 0.00% | 2.9만 |
|---|
| 2026.06.17 | ₩25,722 | ₩25,723 | ₩25,628 | ₩25,655 | -0.26% | 13.1만 |
|---|
| 2026.06.16 | ₩25,708 | ₩25,762 | ₩25,681 | ₩25,695 | -0.05% | 4.6만 |
|---|
| 2026.06.15 | ₩25,722 | ₩25,722 | ₩25,628 | ₩25,708 | -0.05% | 4.3만 |
|---|
| 2026.06.12 | ₩25,668 | ₩25,681 | ₩25,614 | ₩25,668 | 0.00% | 4.3만 |
|---|
| 2026.06.11 | ₩25,655 | ₩25,715 | ₩25,621 | ₩25,708 | +0.21% | 12.8만 |
|---|
| 2026.06.10 | ₩25,695 | ₩25,695 | ₩25,601 | ₩25,628 | -0.26% | 4만 |
|---|
| 2026.06.09 | ₩25,655 | ₩25,695 | ₩25,628 | ₩25,681 | +0.10% | 9.1만 |
|---|
| 2026.06.08 | ₩25,735 | ₩25,735 | ₩25,614 | ₩25,628 | -0.42% | 5.1만 |
|---|
| 2026.06.05 | ₩25,614 | ₩25,641 | ₩25,588 | ₩25,628 | +0.05% | 3.8만 |
|---|
| 2026.06.04 | ₩25,722 | ₩25,722 | ₩25,668 | ₩25,695 | -0.10% | 4.1만 |
|---|
| 2026.06.03 | ₩25,655 | ₩25,681 | ₩25,601 | ₩25,668 | +0.05% | 3.9만 |
|---|
| 2026.06.02 | ₩25,708 | ₩25,708 | ₩25,655 | ₩25,681 | -0.10% | 2.6만 |
|---|
| 2026.06.01 | ₩25,574 | ₩25,655 | ₩25,561 | ₩25,655 | +0.31% | 3.3만 |
|---|
| 2026.05.29 | ₩25,601 | ₩25,695 | ₩25,561 | ₩25,655 | +0.21% | 14.2만 |
|---|
| 2026.05.28 | ₩25,440 | ₩25,574 | ₩25,440 | ₩25,574 | +0.53% | 4.9만 |
|---|
| 2026.05.27 | ₩25,574 | ₩25,601 | ₩25,547 | ₩25,601 | +0.10% | 3.6만 |
|---|
| 2026.05.26 | ₩25,534 | ₩25,554 | ₩25,521 | ₩25,547 | +0.05% | 2.4만 |
|---|
| 2026.05.22 | ₩25,427 | ₩25,440 | ₩25,360 | ₩25,413 | -0.05% | 2.4만 |
|---|
| 2026.05.21 | ₩25,306 | ₩25,386 | ₩25,212 | ₩25,386 | +0.32% | 8.3만 |
|---|
| 2026.05.20 | ₩25,306 | ₩25,400 | ₩25,279 | ₩25,386 | +0.32% | 17.3만 |
|---|
| 2026.05.19 | ₩25,293 | ₩25,319 | ₩25,212 | ₩25,293 | 0.00% | 4.6만 |
|---|
| 2026.05.18 | ₩25,360 | ₩25,400 | ₩25,333 | ₩25,373 | +0.05% | 5.4만 |
|---|
| 2026.05.15 | ₩25,400 | ₩25,400 | ₩25,333 | ₩25,373 | -0.11% | 5.1만 |
|---|
| 2026.05.14 | ₩25,588 | ₩25,614 | ₩25,534 | ₩25,534 | -0.21% | 6.9만 |
|---|
| 2026.05.13 | ₩25,574 | ₩25,588 | ₩25,514 | ₩25,561 | -0.05% | 5.5만 |
|---|
| 2026.05.12 | ₩25,601 | ₩25,641 | ₩25,574 | ₩25,574 | -0.10% | 6.7만 |
|---|
| 2026.05.11 | ₩25,668 | ₩25,695 | ₩25,628 | ₩25,695 | +0.10% | 5.2만 |
|---|
| 2026.05.08 | ₩25,722 | ₩25,722 | ₩25,655 | ₩25,695 | -0.10% | 3.7천 |
|---|
| 2026.05.07 | ₩25,668 | ₩25,708 | ₩25,641 | ₩25,655 | -0.05% | 2.5만 |
|---|
| 2026.05.06 | ₩25,708 | ₩25,711 | ₩25,681 | ₩25,695 | -0.05% | 4만 |
|---|
| 2026.05.05 | ₩25,628 | ₩25,681 | ₩25,561 | ₩25,625 | -0.01% | 23.3만 |
|---|
| 2026.05.04 | ₩25,628 | ₩25,695 | ₩25,561 | ₩25,574 | -0.21% | 5.9만 |
|---|
| 2026.05.01 | ₩25,655 | ₩25,668 | ₩25,614 | ₩25,668 | +0.05% | 3만 |
|---|
| 2026.04.30 | ₩25,722 | ₩25,722 | ₩25,588 | ₩25,655 | -0.26% | 4.7만 |
|---|
| 2026.04.29 | ₩25,668 | ₩25,668 | ₩25,574 | ₩25,588 | -0.31% | 3.5만 |
|---|
| 2026.04.28 | ₩25,749 | ₩25,775 | ₩25,708 | ₩25,775 | +0.10% | 1.3만 |
|---|
| 2026.04.27 | ₩25,829 | ₩25,883 | ₩25,779 | ₩25,802 | -0.10% | 3.4만 |
|---|
| 2026.04.24 | ₩25,816 | ₩25,842 | ₩25,789 | ₩25,842 | +0.10% | 2.2만 |
|---|
| 2026.04.23 | ₩25,816 | ₩25,842 | ₩25,762 | ₩25,822 | +0.03% | 5.2만 |
|---|
| 2026.04.22 | ₩25,802 | ₩25,816 | ₩25,749 | ₩25,802 | 0.00% | 3.2만 |
|---|
| 2026.04.21 | ₩25,802 | ₩25,869 | ₩25,763 | ₩25,869 | +0.26% | 3.2만 |
|---|
| 2026.04.20 | ₩25,802 | ₩25,856 | ₩25,762 | ₩25,765 | -0.15% | 2.4만 |
|---|
| 2026.04.17 | ₩25,762 | ₩25,856 | ₩25,762 | ₩25,842 | +0.31% | 8.6만 |
|---|
| 2026.04.16 | ₩25,735 | ₩25,749 | ₩25,708 | ₩25,749 | +0.05% | 3.3만 |
|---|
| 2026.04.15 | ₩25,735 | ₩25,802 | ₩25,641 | ₩25,695 | -0.16% | 3.6만 |
|---|
| 2026.04.14 | ₩25,722 | ₩25,762 | ₩25,668 | ₩25,735 | +0.05% | 2.8만 |
|---|
| 2026.04.13 | ₩25,695 | ₩25,775 | ₩25,668 | ₩25,749 | +0.21% | 9.7만 |
|---|
| 2026.04.10 | ₩25,708 | ₩25,708 | ₩25,655 | ₩25,659 | -0.19% | 2.9만 |
|---|
| 2026.04.09 | ₩25,708 | ₩25,749 | ₩25,561 | ₩25,735 | +0.10% | 5.1만 |
|---|
| 2026.04.08 | ₩25,749 | ₩25,793 | ₩25,614 | ₩25,681 | -0.26% | 7.4만 |
|---|
| 2026.04.07 | ₩25,547 | ₩25,614 | ₩25,507 | ₩25,614 | +0.26% | 5.7만 |
|---|
| 2026.04.06 | ₩25,628 | ₩25,641 | ₩25,561 | ₩25,614 | -0.05% | 6만 |
|---|
| 2026.04.02 | ₩25,480 | ₩25,628 | ₩25,480 | ₩25,628 | +0.58% | 6.8만 |
|---|
| 2026.04.01 | ₩25,574 | ₩25,588 | ₩25,534 | ₩25,574 | 0.00% | 5.2만 |
|---|
| 2026.03.31 | ₩25,427 | ₩25,521 | ₩25,427 | ₩25,480 | +0.21% | 5.6만 |
|---|
| 2026.03.30 | ₩25,400 | ₩25,454 | ₩25,266 | ₩25,372 | -0.11% | 7.2만 |
|---|
| 2026.03.27 | ₩25,413 | ₩25,413 | ₩25,319 | ₩25,388 | -0.10% | 3.8만 |
|---|
| 2026.03.26 | ₩25,454 | ₩25,460 | ₩25,386 | ₩25,413 | -0.16% | 5.7만 |
|---|
| 2026.03.25 | ₩25,454 | ₩25,478 | ₩25,413 | ₩25,467 | +0.05% | 6.4만 |
|---|
| 2026.03.24 | ₩25,494 | ₩25,494 | ₩25,346 | ₩25,386 | -0.42% | 4.1만 |
|---|
| 2026.03.23 | ₩25,521 | ₩25,547 | ₩25,482 | ₩25,507 | -0.05% | 3.4만 |
|---|
| 2026.03.20 | ₩25,601 | ₩25,628 | ₩25,420 | ₩25,427 | -0.68% | 3.2만 |
|---|
| 2026.03.19 | ₩25,708 | ₩25,722 | ₩25,668 | ₩25,722 | +0.05% | 11.1만 |
|---|
| 2026.03.18 | ₩25,749 | ₩25,775 | ₩25,708 | ₩25,708 | -0.16% | 5만 |
|---|
| 2026.03.17 | ₩25,816 | ₩25,829 | ₩25,735 | ₩25,762 | -0.21% | 9.3만 |
|---|
| 2026.03.16 | ₩25,775 | ₩25,881 | ₩25,735 | ₩25,775 | 0.00% | 11.6만 |
|---|
| 2026.03.13 | ₩25,681 | ₩25,723 | ₩25,668 | ₩25,723 | +0.16% | 5.1만 |
|---|
| 2026.03.12 | ₩25,722 | ₩25,735 | ₩25,601 | ₩25,668 | -0.21% | 4.5만 |
|---|
| 2026.03.11 | ₩25,789 | ₩25,816 | ₩25,742 | ₩25,750 | -0.15% | 13만 |
|---|
| 2026.03.10 | ₩25,883 | ₩25,883 | ₩25,802 | ₩25,816 | -0.26% | 10.1만 |
|---|
| 2026.03.09 | ₩25,856 | ₩25,896 | ₩25,816 | ₩25,896 | +0.16% | 11.8만 |
|---|
| 2026.03.06 | ₩25,869 | ₩25,883 | ₩25,816 | ₩25,849 | -0.08% | 28.1만 |
|---|
| 2026.03.05 | ₩25,869 | ₩25,903 | ₩25,842 | ₩25,883 | +0.05% | 5.2만 |
|---|
| 2026.03.04 | ₩25,896 | ₩25,977 | ₩25,896 | ₩25,950 | +0.21% | 2만 |
|---|
| 2026.03.03 | ₩25,936 | ₩25,950 | ₩25,842 | ₩25,896 | -0.16% | 3.9만 |
|---|
| 2026.03.02 | ₩26,084 | ₩26,103 | ₩26,030 | ₩26,070 | -0.05% | 3.2만 |
|---|
| 2026.02.27 | ₩26,111 | ₩26,137 | ₩26,111 | ₩26,131 | +0.08% | 2.2만 |
|---|
| 2026.02.26 | ₩26,151 | ₩26,231 | ₩26,151 | ₩26,205 | +0.21% | 4.6만 |
|---|
| 2026.02.25 | ₩26,124 | ₩26,151 | ₩26,111 | ₩26,137 | +0.05% | 4.8만 |
|---|
| 2026.02.24 | ₩25,936 | ₩26,124 | ₩25,936 | ₩26,097 | +0.62% | 5.5만 |
|---|
| 2026.02.23 | ₩26,097 | ₩26,111 | ₩26,064 | ₩26,070 | -0.10% | 4.2만 |
|---|
| 2026.02.20 | ₩26,097 | ₩26,097 | ₩26,057 | ₩26,084 | -0.05% | 7.8만 |
|---|
| 2026.02.19 | ₩26,057 | ₩26,077 | ₩26,044 | ₩26,070 | +0.05% | 2.7만 |
|---|
| 2026.02.18 | ₩26,030 | ₩26,070 | ₩26,010 | ₩26,030 | 0.00% | 6.5만 |
|---|
| 2026.02.17 | ₩26,044 | ₩26,057 | ₩26,030 | ₩26,050 | +0.03% | 2.6만 |
|---|
| 2026.02.13 | ₩26,044 | ₩26,084 | ₩25,990 | ₩26,010 | -0.13% | 4.6만 |
|---|
| 2026.02.12 | ₩25,963 | ₩26,017 | ₩25,936 | ₩26,003 | +0.15% | 4.2만 |
|---|
| 2026.02.11 | ₩25,950 | ₩25,950 | ₩25,909 | ₩25,936 | -0.05% | 6.2만 |
|---|
| 2026.02.10 | ₩26,003 | ₩26,017 | ₩25,950 | ₩25,950 | -0.21% | 6.4만 |
|---|
| 2026.02.09 | ₩25,883 | ₩25,923 | ₩25,856 | ₩25,909 | +0.10% | 5.3만 |
|---|
| 2026.02.06 | ₩25,829 | ₩25,856 | ₩25,787 | ₩25,836 | +0.03% | 4.7만 |
|---|
| 2026.02.05 | ₩25,816 | ₩25,829 | ₩25,802 | ₩25,809 | -0.03% | 6만 |
|---|
| 2026.02.04 | ₩25,735 | ₩25,775 | ₩25,722 | ₩25,775 | +0.16% | 8.6만 |
|---|
| 2026.02.03 | ₩25,708 | ₩25,749 | ₩25,690 | ₩25,747 | +0.15% | 6.3만 |
|---|
| 2026.02.02 | ₩25,681 | ₩25,735 | ₩25,655 | ₩25,671 | -0.04% | 5.4만 |
|---|
| 2026.01.30 | ₩25,695 | ₩25,722 | ₩25,681 | ₩25,695 | 0.00% | 2.7만 |
|---|
| 2026.01.29 | ₩25,722 | ₩25,785 | ₩25,722 | ₩25,751 | +0.11% | 2.6만 |
|---|
| 2026.01.28 | ₩25,735 | ₩25,775 | ₩25,714 | ₩25,759 | +0.09% | 3.5만 |
|---|
| 2026.01.27 | ₩25,789 | ₩25,802 | ₩25,755 | ₩25,789 | 0.00% | 3.5만 |
|---|
| 2026.01.26 | ₩25,856 | ₩25,856 | ₩25,775 | ₩25,816 | -0.16% | 2.3만 |
|---|
| 2026.01.23 | ₩25,789 | ₩25,789 | ₩25,749 | ₩25,789 | 0.00% | 5.8만 |
|---|
| 2026.01.22 | ₩25,735 | ₩25,789 | ₩25,712 | ₩25,749 | +0.05% | 5.3만 |
|---|
| 2026.01.21 | ₩25,655 | ₩25,735 | ₩25,641 | ₩25,728 | +0.29% | 4.4만 |
|---|
| 2026.01.20 | ₩25,735 | ₩25,749 | ₩25,628 | ₩25,648 | -0.34% | 5.4만 |
|---|
| 2026.01.16 | ₩25,842 | ₩25,842 | ₩25,749 | ₩25,755 | -0.34% | 3.2만 |
|---|
| 2026.01.15 | ₩25,856 | ₩25,856 | ₩25,789 | ₩25,802 | -0.21% | 2만 |
|---|
| 2026.01.14 | ₩25,816 | ₩25,829 | ₩25,802 | ₩25,802 | -0.05% | 6.4만 |
|---|
| 2026.01.13 | ₩25,842 | ₩25,842 | ₩25,782 | ₩25,791 | -0.20% | 1.8만 |
|---|
| 2026.01.12 | ₩25,829 | ₩25,829 | ₩25,775 | ₩25,795 | -0.13% | 3.3만 |
|---|
| 2026.01.09 | ₩25,802 | ₩25,836 | ₩25,789 | ₩25,822 | +0.08% | 2.3만 |
|---|
| 2026.01.08 | ₩25,816 | ₩25,856 | ₩25,789 | ₩25,809 | -0.03% | 6.7만 |
|---|
| 2026.01.07 | ₩25,842 | ₩25,842 | ₩25,816 | ₩25,842 | 0.00% | 3.8만 |
|---|
| 2026.01.06 | ₩25,775 | ₩25,802 | ₩25,735 | ₩25,789 | +0.05% | 7.6만 |
|---|
| 2026.01.05 | ₩25,816 | ₩25,816 | ₩25,743 | ₩25,775 | -0.16% | 3만 |
|---|
| 2026.01.02 | ₩25,775 | ₩25,775 | ₩25,735 | ₩25,775 | 0.00% | 2만 |
|---|
| 2025.12.31 | ₩25,735 | ₩25,775 | ₩25,681 | ₩25,681 | -0.21% | 9.8만 |
|---|
| 2025.12.30 | ₩25,735 | ₩25,775 | ₩25,735 | ₩25,762 | +0.10% | 3.8만 |
|---|
| 2025.12.29 | ₩25,842 | ₩25,856 | ₩25,802 | ₩25,829 | -0.05% | 3.4만 |
|---|
| 2025.12.26 | ₩25,896 | ₩25,896 | ₩25,787 | ₩25,795 | -0.39% | 1.4만 |
|---|
| 2025.12.24 | ₩25,816 | ₩25,856 | ₩25,801 | ₩25,856 | +0.16% | 2만 |
|---|
| 2025.12.23 | ₩25,762 | ₩25,816 | ₩25,749 | ₩25,816 | +0.21% | 4.1만 |
|---|
| 2025.12.22 | ₩25,789 | ₩25,802 | ₩25,708 | ₩25,749 | -0.16% | 5.2만 |
|---|
| 2025.12.19 | ₩25,762 | ₩25,829 | ₩25,749 | ₩25,775 | +0.05% | 3만 |
|---|
| 2025.12.18 | ₩25,816 | ₩25,841 | ₩25,681 | ₩25,762 | -0.21% | 5.1만 |
|---|
| 2025.12.17 | ₩25,775 | ₩25,775 | ₩25,735 | ₩25,762 | -0.05% | 2.5만 |
|---|
| 2025.12.16 | ₩25,695 | ₩25,777 | ₩25,695 | ₩25,775 | +0.31% | 4.6만 |
|---|
| 2025.12.15 | ₩25,802 | ₩25,802 | ₩25,708 | ₩25,722 | -0.31% | 8.4만 |
|---|
| 2025.12.12 | ₩25,735 | ₩25,775 | ₩25,668 | ₩25,722 | -0.05% | 21만 |
|---|
| 2025.12.11 | ₩25,856 | ₩25,856 | ₩25,762 | ₩25,816 | -0.16% | 8.9만 |
|---|
| 2025.12.10 | ₩25,762 | ₩25,816 | ₩25,735 | ₩25,802 | +0.16% | 2.3만 |
|---|
| 2025.12.09 | ₩25,829 | ₩25,833 | ₩25,769 | ₩25,775 | -0.21% | 4.4만 |
|---|
| 2025.12.08 | ₩25,842 | ₩25,842 | ₩25,749 | ₩25,802 | -0.16% | 5.5만 |
|---|
| 2025.12.05 | ₩25,735 | ₩25,829 | ₩25,728 | ₩25,829 | +0.36% | 8.5만 |
|---|
| 2025.12.04 | ₩25,722 | ₩25,762 | ₩25,708 | ₩25,749 | +0.10% | 5.6만 |
|---|
| 2025.12.03 | ₩25,762 | ₩25,802 | ₩25,681 | ₩25,735 | -0.10% | 3.7만 |
|---|
| 2025.12.02 | ₩25,762 | ₩25,789 | ₩25,708 | ₩25,789 | +0.10% | 5.3만 |
|---|
| 2025.12.01 | ₩25,816 | ₩25,816 | ₩25,775 | ₩25,802 | -0.05% | 5.3만 |
|---|
| 2025.11.28 | ₩25,869 | ₩25,896 | ₩25,869 | ₩25,896 | +0.10% | 1.7만 |
|---|
| 2025.11.26 | ₩25,829 | ₩25,889 | ₩25,816 | ₩25,883 | +0.21% | 5.4만 |
|---|
| 2025.11.25 | ₩25,936 | ₩25,936 | ₩25,869 | ₩25,909 | -0.10% | 11.6만 |
|---|
| 2025.11.24 | ₩25,950 | ₩25,950 | ₩25,883 | ₩25,896 | -0.21% | 3.6만 |
|---|
| 2025.11.21 | ₩25,936 | ₩25,943 | ₩25,869 | ₩25,903 | -0.13% | 6.1만 |
|---|
| 2025.11.20 | ₩25,909 | ₩25,923 | ₩25,869 | ₩25,883 | -0.10% | 7.8만 |
|---|
| 2025.11.19 | ₩25,963 | ₩25,977 | ₩25,876 | ₩25,883 | -0.31% | 3.4만 |
|---|
| 2025.11.18 | ₩25,909 | ₩25,950 | ₩25,872 | ₩25,950 | +0.16% | 7.4만 |
|---|
| 2025.11.17 | ₩25,869 | ₩25,896 | ₩25,842 | ₩25,842 | -0.10% | 5.1만 |
|---|
| 2025.11.14 | ₩26,070 | ₩26,070 | ₩25,809 | ₩25,809 | -1.00% | 6.2만 |
|---|
| 2025.11.13 | ₩25,869 | ₩25,883 | ₩25,842 | ₩25,869 | 0.00% | 7.2만 |
|---|
| 2025.11.12 | ₩25,950 | ₩25,950 | ₩25,883 | ₩25,883 | -0.26% | 6.5만 |
|---|
| 2025.11.11 | ₩25,923 | ₩25,936 | ₩25,896 | ₩25,923 | 0.00% | 4.9만 |
|---|
| 2025.11.10 | ₩25,909 | ₩25,909 | ₩25,856 | ₩25,883 | -0.10% | 4만 |
|---|
| 2025.11.07 | ₩25,842 | ₩25,909 | ₩25,842 | ₩25,869 | +0.10% | 1.7만 |
|---|
| 2025.11.06 | ₩25,896 | ₩25,896 | ₩25,829 | ₩25,869 | -0.10% | 22.8만 |
|---|
| 2025.11.05 | ₩25,896 | ₩25,896 | ₩25,816 | ₩25,816 | -0.31% | 4만 |
|---|
| 2025.11.04 | ₩25,802 | ₩25,909 | ₩25,802 | ₩25,909 | +0.42% | 4.1만 |
|---|
| 2025.11.03 | ₩25,883 | ₩25,883 | ₩25,822 | ₩25,842 | -0.16% | 3.6만 |
|---|
| 2025.10.31 | ₩25,883 | ₩25,923 | ₩25,869 | ₩25,883 | 0.00% | 5.3만 |
|---|
| 2025.10.30 | ₩25,789 | ₩25,869 | ₩25,789 | ₩25,869 | +0.31% | 21.4만 |
|---|
| 2025.10.29 | ₩26,017 | ₩26,017 | ₩25,936 | ₩25,977 | -0.15% | 4.5만 |
|---|
| 2025.10.28 | ₩26,044 | ₩26,070 | ₩26,017 | ₩26,030 | -0.05% | 3.8만 |
|---|
| 2025.10.27 | ₩25,990 | ₩26,057 | ₩25,983 | ₩26,044 | +0.21% | 11.6만 |
|---|
| 2025.10.24 | ₩26,084 | ₩26,084 | ₩25,990 | ₩26,017 | -0.26% | 8.6만 |
|---|
| 2025.10.23 | ₩25,977 | ₩26,017 | ₩25,977 | ₩26,017 | +0.15% | 18.2만 |
|---|
| 2025.10.22 | ₩26,017 | ₩26,064 | ₩25,990 | ₩26,017 | 0.00% | 12.6만 |
|---|
| 2025.10.21 | ₩26,070 | ₩26,097 | ₩26,003 | ₩26,003 | -0.26% | 7만 |
|---|
| 2025.10.20 | ₩26,030 | ₩26,057 | ₩26,003 | ₩26,044 | +0.05% | 20만 |
|---|
| 2025.10.17 | ₩26,017 | ₩26,017 | ₩25,963 | ₩26,003 | -0.05% | 3.8만 |
|---|
| 2025.10.16 | ₩25,896 | ₩26,044 | ₩25,896 | ₩26,030 | +0.52% | 5.6만 |
|---|
| 2025.10.15 | ₩25,896 | ₩25,943 | ₩25,889 | ₩25,923 | +0.10% | 2.7만 |
|---|
| 2025.10.14 | ₩25,883 | ₩25,930 | ₩25,883 | ₩25,903 | +0.08% | 3.2만 |
|---|
| 2025.10.13 | ₩25,856 | ₩25,923 | ₩25,826 | ₩25,923 | +0.26% | 1.8만 |
|---|
| 2025.10.10 | ₩25,842 | ₩25,842 | ₩25,695 | ₩25,789 | -0.21% | 7.2만 |
|---|