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 | ₩24,004 | ₩24,136 | ₩24,004 | ₩24,091 | +0.36% | 11.4만 |
| 2026.10.08 | ₩23,883 | ₩24,051 | ₩23,883 | ₩24,024 | +0.59% | 14만 |
| 2026.10.07 | ₩23,910 | ₩24,017 | ₩23,890 | ₩23,937 | +0.11% | 29.7만 |
| 2026.10.06 | ₩24,098 | ₩24,098 | ₩24,004 | ₩24,031 | -0.28% | 17.3만 |
| 2026.10.05 | ₩24,111 | ₩24,111 | ₩23,977 | ₩24,057 | -0.22% | 14.8만 |
| 2026.10.02 | ₩24,218 | ₩24,245 | ₩24,004 | ₩24,004 | -0.89% | 27.1만 |
| 2026.10.01 | ₩23,950 | ₩24,165 | ₩23,950 | ₩24,071 | +0.50% | 35.8만 |
| 2026.09.30 | ₩24,004 | ₩24,111 | ₩23,990 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,990 |
| -0.06% |
| 10.3만 |
| 2026.09.29 | ₩24,044 | ₩24,044 | ₩23,829 | ₩23,910 | -0.56% | 63.3만 |
|---|
| 2026.09.28 | ₩24,138 | ₩24,138 | ₩24,004 | ₩24,084 | -0.22% | 15.6만 |
|---|
| 2026.09.25 | ₩24,352 | ₩24,352 | ₩24,245 | ₩24,285 | -0.28% | 5.9만 |
|---|
| 2026.09.24 | ₩24,473 | ₩24,473 | ₩24,339 | ₩24,379 | -0.38% | 6.9만 |
|---|
| 2026.09.23 | ₩24,674 | ₩24,701 | ₩24,426 | ₩24,500 | -0.71% | 7만 |
|---|
| 2026.09.22 | ₩24,741 | ₩24,808 | ₩24,647 | ₩24,661 | -0.33% | 11.6만 |
|---|
| 2026.09.21 | ₩24,755 | ₩24,755 | ₩24,674 | ₩24,714 | -0.16% | 4.2만 |
|---|
| 2026.09.18 | ₩24,714 | ₩24,720 | ₩24,645 | ₩24,701 | -0.05% | 4.6만 |
|---|
| 2026.09.17 | ₩24,929 | ₩24,929 | ₩24,688 | ₩24,741 | -0.75% | 9만 |
|---|
| 2026.09.16 | ₩24,661 | ₩24,721 | ₩24,607 | ₩24,634 | -0.11% | 14.9만 |
|---|
| 2026.09.15 | ₩24,795 | ₩24,795 | ₩24,634 | ₩24,634 | -0.65% | 9.3만 |
|---|
| 2026.09.14 | ₩24,741 | ₩24,802 | ₩24,594 | ₩24,714 | -0.11% | 13.3만 |
|---|
| 2026.09.11 | ₩24,755 | ₩24,840 | ₩24,714 | ₩24,768 | +0.05% | 17.2만 |
|---|
| 2026.09.10 | ₩24,781 | ₩24,795 | ₩24,674 | ₩24,728 | -0.22% | 6.1만 |
|---|
| 2026.09.09 | ₩25,023 | ₩25,023 | ₩24,875 | ₩24,902 | -0.48% | 4.2만 |
|---|
| 2026.09.08 | ₩24,956 | ₩24,996 | ₩24,916 | ₩24,942 | -0.05% | 6.4만 |
|---|
| 2026.09.04 | ₩24,983 | ₩25,009 | ₩24,942 | ₩24,983 | 0.00% | 15.4만 |
|---|
| 2026.09.03 | ₩25,063 | ₩25,063 | ₩24,936 | ₩24,969 | -0.37% | 6.2만 |
|---|
| 2026.09.02 | ₩25,009 | ₩25,009 | ₩24,929 | ₩24,969 | -0.16% | 7.3만 |
|---|
| 2026.09.01 | ₩25,050 | ₩25,077 | ₩24,916 | ₩24,969 | -0.32% | 11.2만 |
|---|
| 2026.08.31 | ₩25,144 | ₩25,144 | ₩25,090 | ₩25,103 | -0.16% | 238.6만 |
|---|
| 2026.08.28 | ₩25,224 | ₩25,251 | ₩25,157 | ₩25,170 | -0.21% | 5.1만 |
|---|
| 2026.08.27 | ₩25,318 | ₩25,331 | ₩25,264 | ₩25,291 | -0.11% | 6만 |
|---|
| 2026.08.26 | ₩25,372 | ₩25,372 | ₩25,291 | ₩25,304 | -0.26% | 3.8만 |
|---|
| 2026.08.25 | ₩25,358 | ₩25,358 | ₩25,237 | ₩25,331 | -0.11% | 10.1만 |
|---|
| 2026.08.24 | ₩25,331 | ₩25,345 | ₩25,231 | ₩25,304 | -0.11% | 8.3만 |
|---|
| 2026.08.21 | ₩25,425 | ₩25,425 | ₩25,291 | ₩25,331 | -0.37% | 1.6만 |
|---|
| 2026.08.20 | ₩25,331 | ₩25,345 | ₩25,304 | ₩25,345 | +0.05% | 1.2만 |
|---|
| 2026.08.19 | ₩25,412 | ₩25,412 | ₩25,345 | ₩25,378 | -0.13% | 5.7만 |
|---|
| 2026.08.18 | ₩25,318 | ₩25,318 | ₩25,264 | ₩25,278 | -0.16% | 2.9만 |
|---|
| 2026.08.17 | ₩25,372 | ₩25,372 | ₩25,318 | ₩25,334 | -0.15% | 4.8만 |
|---|
| 2026.08.14 | ₩25,439 | ₩25,439 | ₩25,345 | ₩25,372 | -0.26% | 2.6만 |
|---|
| 2026.08.13 | ₩25,465 | ₩25,519 | ₩25,425 | ₩25,439 | -0.11% | 6.8만 |
|---|
| 2026.08.12 | ₩25,452 | ₩25,463 | ₩25,412 | ₩25,439 | -0.05% | 2.3만 |
|---|
| 2026.08.11 | ₩25,412 | ₩25,425 | ₩25,345 | ₩25,425 | +0.05% | 1.9만 |
|---|
| 2026.08.10 | ₩25,398 | ₩25,404 | ₩25,345 | ₩25,398 | 0.00% | 2.8만 |
|---|
| 2026.08.07 | ₩25,425 | ₩25,425 | ₩25,358 | ₩25,412 | -0.05% | 2.5만 |
|---|
| 2026.08.06 | ₩25,385 | ₩25,386 | ₩25,304 | ₩25,333 | -0.21% | 5.2만 |
|---|
| 2026.08.05 | ₩25,398 | ₩25,425 | ₩25,345 | ₩25,398 | 0.00% | 5.9만 |
|---|
| 2026.08.04 | ₩25,318 | ₩25,402 | ₩25,318 | ₩25,372 | +0.21% | 4.7만 |
|---|
| 2026.08.03 | ₩25,278 | ₩25,304 | ₩25,264 | ₩25,278 | 0.00% | 4.5만 |
|---|
| 2026.07.31 | ₩25,264 | ₩25,264 | ₩25,211 | ₩25,237 | -0.11% | 13만 |
|---|
| 2026.07.30 | ₩25,278 | ₩25,278 | ₩25,211 | ₩25,264 | -0.05% | 1만 |
|---|
| 2026.07.29 | ₩25,398 | ₩25,437 | ₩25,385 | ₩25,392 | -0.03% | 3.2만 |
|---|
| 2026.07.28 | ₩25,412 | ₩25,465 | ₩25,398 | ₩25,439 | +0.11% | 2.7만 |
|---|
| 2026.07.27 | ₩25,398 | ₩25,412 | ₩25,345 | ₩25,385 | -0.05% | 3.6만 |
|---|
| 2026.07.24 | ₩25,304 | ₩25,398 | ₩25,304 | ₩25,331 | +0.11% | 5.6만 |
|---|
| 2026.07.23 | ₩25,345 | ₩25,345 | ₩25,130 | ₩25,251 | -0.37% | 4.3만 |
|---|
| 2026.07.22 | ₩25,425 | ₩25,479 | ₩25,398 | ₩25,412 | -0.05% | 2.4만 |
|---|
| 2026.07.21 | ₩25,519 | ₩25,519 | ₩25,452 | ₩25,479 | -0.16% | 2.8만 |
|---|
| 2026.07.20 | ₩25,559 | ₩25,559 | ₩25,492 | ₩25,519 | -0.16% | 3만 |
|---|
| 2026.07.17 | ₩25,599 | ₩25,599 | ₩25,519 | ₩25,586 | -0.05% | 2.4만 |
|---|
| 2026.07.16 | ₩25,587 | ₩25,613 | ₩25,519 | ₩25,586 | -0.01% | 5만 |
|---|
| 2026.07.15 | ₩25,613 | ₩25,680 | ₩25,559 | ₩25,613 | 0.00% | 3.6만 |
|---|
| 2026.07.14 | ₩25,640 | ₩25,654 | ₩25,599 | ₩25,620 | -0.08% | 3.6만 |
|---|
| 2026.07.13 | ₩25,626 | ₩25,626 | ₩25,586 | ₩25,606 | -0.08% | 6만 |
|---|
| 2026.07.10 | ₩25,640 | ₩25,641 | ₩25,573 | ₩25,613 | -0.10% | 2.2만 |
|---|
| 2026.07.09 | ₩25,613 | ₩25,661 | ₩25,601 | ₩25,613 | 0.00% | 1.3만 |
|---|
| 2026.07.08 | ₩25,599 | ₩25,640 | ₩25,566 | ₩25,586 | -0.05% | 2.2만 |
|---|
| 2026.07.07 | ₩25,720 | ₩25,720 | ₩25,626 | ₩25,660 | -0.23% | 7만 |
|---|
| 2026.07.06 | ₩25,734 | ₩25,747 | ₩25,693 | ₩25,747 | +0.05% | 5.9만 |
|---|
| 2026.07.02 | ₩25,747 | ₩25,747 | ₩25,693 | ₩25,747 | 0.00% | 4.2만 |
|---|
| 2026.07.01 | ₩25,693 | ₩25,720 | ₩25,680 | ₩25,720 | +0.10% | 6만 |
|---|
| 2026.06.30 | ₩25,760 | ₩25,774 | ₩25,720 | ₩25,723 | -0.15% | 3.5만 |
|---|
| 2026.06.29 | ₩25,734 | ₩25,760 | ₩25,693 | ₩25,760 | +0.10% | 3.5만 |
|---|
| 2026.06.26 | ₩25,774 | ₩25,834 | ₩25,747 | ₩25,801 | +0.10% | 3.2만 |
|---|
| 2026.06.25 | ₩25,787 | ₩25,895 | ₩25,760 | ₩25,767 | -0.08% | 4만 |
|---|
| 2026.06.24 | ₩25,760 | ₩25,787 | ₩25,760 | ₩25,787 | +0.10% | 1.4만 |
|---|
| 2026.06.23 | ₩25,720 | ₩25,720 | ₩25,653 | ₩25,707 | -0.05% | 3.9만 |
|---|
| 2026.06.22 | ₩25,881 | ₩25,881 | ₩25,680 | ₩25,720 | -0.62% | 4.2만 |
|---|
| 2026.06.18 | ₩25,720 | ₩25,740 | ₩25,667 | ₩25,720 | 0.00% | 2.9만 |
|---|
| 2026.06.17 | ₩25,720 | ₩25,722 | ₩25,626 | ₩25,653 | -0.26% | 13.1만 |
|---|
| 2026.06.16 | ₩25,707 | ₩25,760 | ₩25,680 | ₩25,693 | -0.05% | 4.6만 |
|---|
| 2026.06.15 | ₩25,720 | ₩25,720 | ₩25,626 | ₩25,707 | -0.05% | 4.3만 |
|---|
| 2026.06.12 | ₩25,667 | ₩25,680 | ₩25,613 | ₩25,667 | 0.00% | 4.3만 |
|---|
| 2026.06.11 | ₩25,653 | ₩25,713 | ₩25,620 | ₩25,707 | +0.21% | 12.8만 |
|---|
| 2026.06.10 | ₩25,693 | ₩25,693 | ₩25,599 | ₩25,626 | -0.26% | 4만 |
|---|
| 2026.06.09 | ₩25,653 | ₩25,693 | ₩25,626 | ₩25,680 | +0.10% | 9.1만 |
|---|
| 2026.06.08 | ₩25,734 | ₩25,734 | ₩25,613 | ₩25,626 | -0.42% | 5.1만 |
|---|
| 2026.06.05 | ₩25,613 | ₩25,640 | ₩25,586 | ₩25,626 | +0.05% | 3.8만 |
|---|
| 2026.06.04 | ₩25,720 | ₩25,720 | ₩25,667 | ₩25,693 | -0.10% | 4.1만 |
|---|
| 2026.06.03 | ₩25,653 | ₩25,680 | ₩25,599 | ₩25,667 | +0.05% | 3.9만 |
|---|
| 2026.06.02 | ₩25,707 | ₩25,707 | ₩25,653 | ₩25,680 | -0.10% | 2.6만 |
|---|
| 2026.06.01 | ₩25,573 | ₩25,653 | ₩25,559 | ₩25,653 | +0.31% | 3.3만 |
|---|
| 2026.05.29 | ₩25,599 | ₩25,693 | ₩25,559 | ₩25,653 | +0.21% | 14.2만 |
|---|
| 2026.05.28 | ₩25,439 | ₩25,573 | ₩25,439 | ₩25,573 | +0.53% | 4.9만 |
|---|
| 2026.05.27 | ₩25,573 | ₩25,599 | ₩25,546 | ₩25,599 | +0.10% | 3.6만 |
|---|
| 2026.05.26 | ₩25,532 | ₩25,553 | ₩25,519 | ₩25,546 | +0.05% | 2.4만 |
|---|
| 2026.05.22 | ₩25,425 | ₩25,439 | ₩25,358 | ₩25,412 | -0.05% | 2.4만 |
|---|
| 2026.05.21 | ₩25,304 | ₩25,385 | ₩25,211 | ₩25,385 | +0.32% | 8.3만 |
|---|
| 2026.05.20 | ₩25,304 | ₩25,398 | ₩25,278 | ₩25,385 | +0.32% | 17.3만 |
|---|
| 2026.05.19 | ₩25,291 | ₩25,318 | ₩25,211 | ₩25,291 | 0.00% | 4.6만 |
|---|
| 2026.05.18 | ₩25,358 | ₩25,398 | ₩25,331 | ₩25,372 | +0.05% | 5.4만 |
|---|
| 2026.05.15 | ₩25,398 | ₩25,398 | ₩25,331 | ₩25,372 | -0.11% | 5.1만 |
|---|
| 2026.05.14 | ₩25,586 | ₩25,613 | ₩25,532 | ₩25,532 | -0.21% | 6.9만 |
|---|
| 2026.05.13 | ₩25,573 | ₩25,586 | ₩25,512 | ₩25,559 | -0.05% | 5.5만 |
|---|
| 2026.05.12 | ₩25,599 | ₩25,640 | ₩25,573 | ₩25,573 | -0.10% | 6.7만 |
|---|
| 2026.05.11 | ₩25,667 | ₩25,693 | ₩25,626 | ₩25,693 | +0.10% | 5.2만 |
|---|
| 2026.05.08 | ₩25,720 | ₩25,720 | ₩25,653 | ₩25,693 | -0.10% | 3.7천 |
|---|
| 2026.05.07 | ₩25,667 | ₩25,707 | ₩25,640 | ₩25,653 | -0.05% | 2.5만 |
|---|
| 2026.05.06 | ₩25,707 | ₩25,709 | ₩25,680 | ₩25,693 | -0.05% | 4만 |
|---|
| 2026.05.05 | ₩25,626 | ₩25,680 | ₩25,559 | ₩25,624 | -0.01% | 23.3만 |
|---|
| 2026.05.04 | ₩25,626 | ₩25,693 | ₩25,559 | ₩25,573 | -0.21% | 5.9만 |
|---|
| 2026.05.01 | ₩25,653 | ₩25,667 | ₩25,613 | ₩25,667 | +0.05% | 3만 |
|---|
| 2026.04.30 | ₩25,720 | ₩25,720 | ₩25,586 | ₩25,653 | -0.26% | 4.7만 |
|---|
| 2026.04.29 | ₩25,667 | ₩25,667 | ₩25,573 | ₩25,586 | -0.31% | 3.5만 |
|---|
| 2026.04.28 | ₩25,747 | ₩25,774 | ₩25,707 | ₩25,774 | +0.10% | 1.3만 |
|---|
| 2026.04.27 | ₩25,827 | ₩25,881 | ₩25,778 | ₩25,801 | -0.10% | 3.4만 |
|---|
| 2026.04.24 | ₩25,814 | ₩25,841 | ₩25,787 | ₩25,841 | +0.10% | 2.2만 |
|---|
| 2026.04.23 | ₩25,814 | ₩25,841 | ₩25,760 | ₩25,821 | +0.03% | 5.2만 |
|---|
| 2026.04.22 | ₩25,801 | ₩25,814 | ₩25,747 | ₩25,801 | 0.00% | 3.2만 |
|---|
| 2026.04.21 | ₩25,801 | ₩25,868 | ₩25,762 | ₩25,868 | +0.26% | 3.2만 |
|---|
| 2026.04.20 | ₩25,801 | ₩25,854 | ₩25,760 | ₩25,763 | -0.15% | 2.4만 |
|---|
| 2026.04.17 | ₩25,760 | ₩25,854 | ₩25,760 | ₩25,841 | +0.31% | 8.6만 |
|---|
| 2026.04.16 | ₩25,734 | ₩25,747 | ₩25,707 | ₩25,747 | +0.05% | 3.3만 |
|---|
| 2026.04.15 | ₩25,734 | ₩25,801 | ₩25,640 | ₩25,693 | -0.16% | 3.6만 |
|---|
| 2026.04.14 | ₩25,720 | ₩25,760 | ₩25,667 | ₩25,734 | +0.05% | 2.8만 |
|---|
| 2026.04.13 | ₩25,693 | ₩25,774 | ₩25,667 | ₩25,747 | +0.21% | 9.7만 |
|---|
| 2026.04.10 | ₩25,707 | ₩25,707 | ₩25,653 | ₩25,657 | -0.19% | 2.9만 |
|---|
| 2026.04.09 | ₩25,707 | ₩25,747 | ₩25,559 | ₩25,734 | +0.10% | 5.1만 |
|---|
| 2026.04.08 | ₩25,747 | ₩25,791 | ₩25,613 | ₩25,680 | -0.26% | 7.4만 |
|---|
| 2026.04.07 | ₩25,546 | ₩25,613 | ₩25,506 | ₩25,613 | +0.26% | 5.7만 |
|---|
| 2026.04.06 | ₩25,626 | ₩25,640 | ₩25,559 | ₩25,613 | -0.05% | 6만 |
|---|
| 2026.04.02 | ₩25,479 | ₩25,626 | ₩25,479 | ₩25,626 | +0.58% | 6.8만 |
|---|
| 2026.04.01 | ₩25,573 | ₩25,586 | ₩25,532 | ₩25,573 | 0.00% | 5.2만 |
|---|
| 2026.03.31 | ₩25,425 | ₩25,519 | ₩25,425 | ₩25,479 | +0.21% | 5.6만 |
|---|
| 2026.03.30 | ₩25,398 | ₩25,452 | ₩25,264 | ₩25,370 | -0.11% | 7.2만 |
|---|
| 2026.03.27 | ₩25,412 | ₩25,412 | ₩25,318 | ₩25,386 | -0.10% | 3.8만 |
|---|
| 2026.03.26 | ₩25,452 | ₩25,459 | ₩25,385 | ₩25,412 | -0.16% | 5.7만 |
|---|
| 2026.03.25 | ₩25,452 | ₩25,476 | ₩25,412 | ₩25,465 | +0.05% | 6.4만 |
|---|
| 2026.03.24 | ₩25,492 | ₩25,492 | ₩25,345 | ₩25,385 | -0.42% | 4.1만 |
|---|
| 2026.03.23 | ₩25,519 | ₩25,546 | ₩25,480 | ₩25,506 | -0.05% | 3.4만 |
|---|
| 2026.03.20 | ₩25,599 | ₩25,626 | ₩25,418 | ₩25,425 | -0.68% | 3.2만 |
|---|
| 2026.03.19 | ₩25,707 | ₩25,720 | ₩25,667 | ₩25,720 | +0.05% | 11.1만 |
|---|
| 2026.03.18 | ₩25,747 | ₩25,774 | ₩25,707 | ₩25,707 | -0.16% | 5만 |
|---|
| 2026.03.17 | ₩25,814 | ₩25,827 | ₩25,734 | ₩25,760 | -0.21% | 9.3만 |
|---|
| 2026.03.16 | ₩25,774 | ₩25,880 | ₩25,734 | ₩25,774 | 0.00% | 11.6만 |
|---|
| 2026.03.13 | ₩25,680 | ₩25,722 | ₩25,667 | ₩25,722 | +0.16% | 5.1만 |
|---|
| 2026.03.12 | ₩25,720 | ₩25,734 | ₩25,599 | ₩25,667 | -0.21% | 4.5만 |
|---|
| 2026.03.11 | ₩25,787 | ₩25,814 | ₩25,740 | ₩25,748 | -0.15% | 13만 |
|---|
| 2026.03.10 | ₩25,881 | ₩25,881 | ₩25,801 | ₩25,814 | -0.26% | 10.1만 |
|---|
| 2026.03.09 | ₩25,854 | ₩25,895 | ₩25,814 | ₩25,895 | +0.16% | 11.8만 |
|---|
| 2026.03.06 | ₩25,868 | ₩25,881 | ₩25,814 | ₩25,848 | -0.08% | 28.1만 |
|---|
| 2026.03.05 | ₩25,868 | ₩25,901 | ₩25,841 | ₩25,881 | +0.05% | 5.2만 |
|---|
| 2026.03.04 | ₩25,895 | ₩25,975 | ₩25,895 | ₩25,948 | +0.21% | 2만 |
|---|
| 2026.03.03 | ₩25,935 | ₩25,948 | ₩25,841 | ₩25,895 | -0.16% | 3.9만 |
|---|
| 2026.03.02 | ₩26,082 | ₩26,101 | ₩26,029 | ₩26,069 | -0.05% | 3.2만 |
|---|
| 2026.02.27 | ₩26,109 | ₩26,136 | ₩26,109 | ₩26,129 | +0.08% | 2.2만 |
|---|
| 2026.02.26 | ₩26,149 | ₩26,230 | ₩26,149 | ₩26,203 | +0.21% | 4.6만 |
|---|
| 2026.02.25 | ₩26,122 | ₩26,149 | ₩26,109 | ₩26,136 | +0.05% | 4.8만 |
|---|
| 2026.02.24 | ₩25,935 | ₩26,122 | ₩25,935 | ₩26,096 | +0.62% | 5.5만 |
|---|
| 2026.02.23 | ₩26,096 | ₩26,109 | ₩26,062 | ₩26,069 | -0.10% | 4.2만 |
|---|
| 2026.02.20 | ₩26,096 | ₩26,096 | ₩26,055 | ₩26,082 | -0.05% | 7.8만 |
|---|
| 2026.02.19 | ₩26,055 | ₩26,076 | ₩26,042 | ₩26,069 | +0.05% | 2.7만 |
|---|
| 2026.02.18 | ₩26,029 | ₩26,069 | ₩26,009 | ₩26,029 | 0.00% | 6.5만 |
|---|
| 2026.02.17 | ₩26,042 | ₩26,055 | ₩26,029 | ₩26,049 | +0.03% | 2.6만 |
|---|
| 2026.02.13 | ₩26,042 | ₩26,082 | ₩25,988 | ₩26,009 | -0.13% | 4.6만 |
|---|
| 2026.02.12 | ₩25,962 | ₩26,015 | ₩25,935 | ₩26,002 | +0.15% | 4.2만 |
|---|
| 2026.02.11 | ₩25,948 | ₩25,948 | ₩25,908 | ₩25,935 | -0.05% | 6.2만 |
|---|
| 2026.02.10 | ₩26,002 | ₩26,015 | ₩25,948 | ₩25,948 | -0.21% | 6.4만 |
|---|
| 2026.02.09 | ₩25,881 | ₩25,921 | ₩25,854 | ₩25,908 | +0.10% | 5.3만 |
|---|
| 2026.02.06 | ₩25,827 | ₩25,854 | ₩25,786 | ₩25,834 | +0.03% | 4.7만 |
|---|
| 2026.02.05 | ₩25,814 | ₩25,827 | ₩25,801 | ₩25,807 | -0.03% | 6만 |
|---|
| 2026.02.04 | ₩25,734 | ₩25,774 | ₩25,720 | ₩25,774 | +0.16% | 8.6만 |
|---|
| 2026.02.03 | ₩25,707 | ₩25,747 | ₩25,688 | ₩25,746 | +0.15% | 6.3만 |
|---|
| 2026.02.02 | ₩25,680 | ₩25,734 | ₩25,653 | ₩25,669 | -0.04% | 5.4만 |
|---|
| 2026.01.30 | ₩25,693 | ₩25,720 | ₩25,680 | ₩25,693 | 0.00% | 2.7만 |
|---|
| 2026.01.29 | ₩25,720 | ₩25,783 | ₩25,720 | ₩25,750 | +0.11% | 2.6만 |
|---|
| 2026.01.28 | ₩25,734 | ₩25,774 | ₩25,712 | ₩25,758 | +0.09% | 3.5만 |
|---|
| 2026.01.27 | ₩25,787 | ₩25,801 | ₩25,754 | ₩25,787 | 0.00% | 3.5만 |
|---|
| 2026.01.26 | ₩25,854 | ₩25,854 | ₩25,774 | ₩25,814 | -0.16% | 2.3만 |
|---|
| 2026.01.23 | ₩25,787 | ₩25,787 | ₩25,747 | ₩25,787 | 0.00% | 5.8만 |
|---|
| 2026.01.22 | ₩25,734 | ₩25,787 | ₩25,711 | ₩25,747 | +0.05% | 5.3만 |
|---|
| 2026.01.21 | ₩25,653 | ₩25,734 | ₩25,640 | ₩25,727 | +0.29% | 4.4만 |
|---|
| 2026.01.20 | ₩25,734 | ₩25,747 | ₩25,626 | ₩25,646 | -0.34% | 5.4만 |
|---|
| 2026.01.16 | ₩25,841 | ₩25,841 | ₩25,747 | ₩25,754 | -0.34% | 3.2만 |
|---|
| 2026.01.15 | ₩25,854 | ₩25,854 | ₩25,787 | ₩25,801 | -0.21% | 2만 |
|---|
| 2026.01.14 | ₩25,814 | ₩25,827 | ₩25,801 | ₩25,801 | -0.05% | 6.4만 |
|---|
| 2026.01.13 | ₩25,841 | ₩25,841 | ₩25,781 | ₩25,790 | -0.20% | 1.8만 |
|---|
| 2026.01.12 | ₩25,827 | ₩25,827 | ₩25,774 | ₩25,794 | -0.13% | 3.3만 |
|---|
| 2026.01.09 | ₩25,801 | ₩25,834 | ₩25,787 | ₩25,821 | +0.08% | 2.3만 |
|---|
| 2026.01.08 | ₩25,814 | ₩25,854 | ₩25,787 | ₩25,807 | -0.03% | 6.7만 |
|---|
| 2026.01.07 | ₩25,841 | ₩25,841 | ₩25,814 | ₩25,841 | 0.00% | 3.8만 |
|---|
| 2026.01.06 | ₩25,774 | ₩25,801 | ₩25,734 | ₩25,787 | +0.05% | 7.6만 |
|---|
| 2026.01.05 | ₩25,814 | ₩25,814 | ₩25,742 | ₩25,774 | -0.16% | 3만 |
|---|
| 2026.01.02 | ₩25,774 | ₩25,774 | ₩25,734 | ₩25,774 | 0.00% | 2만 |
|---|
| 2025.12.31 | ₩25,734 | ₩25,774 | ₩25,680 | ₩25,680 | -0.21% | 9.8만 |
|---|
| 2025.12.30 | ₩25,734 | ₩25,774 | ₩25,734 | ₩25,760 | +0.10% | 3.8만 |
|---|
| 2025.12.29 | ₩25,841 | ₩25,854 | ₩25,801 | ₩25,827 | -0.05% | 3.4만 |
|---|
| 2025.12.26 | ₩25,895 | ₩25,895 | ₩25,786 | ₩25,794 | -0.39% | 1.4만 |
|---|
| 2025.12.24 | ₩25,814 | ₩25,854 | ₩25,799 | ₩25,854 | +0.16% | 2만 |
|---|
| 2025.12.23 | ₩25,760 | ₩25,814 | ₩25,747 | ₩25,814 | +0.21% | 4.1만 |
|---|
| 2025.12.22 | ₩25,787 | ₩25,801 | ₩25,707 | ₩25,747 | -0.16% | 5.2만 |
|---|
| 2025.12.19 | ₩25,760 | ₩25,827 | ₩25,747 | ₩25,774 | +0.05% | 3만 |
|---|
| 2025.12.18 | ₩25,814 | ₩25,840 | ₩25,680 | ₩25,760 | -0.21% | 5.1만 |
|---|
| 2025.12.17 | ₩25,774 | ₩25,774 | ₩25,734 | ₩25,760 | -0.05% | 2.5만 |
|---|
| 2025.12.16 | ₩25,693 | ₩25,775 | ₩25,693 | ₩25,774 | +0.31% | 4.6만 |
|---|
| 2025.12.15 | ₩25,801 | ₩25,801 | ₩25,707 | ₩25,720 | -0.31% | 8.4만 |
|---|
| 2025.12.12 | ₩25,734 | ₩25,774 | ₩25,667 | ₩25,720 | -0.05% | 21만 |
|---|
| 2025.12.11 | ₩25,854 | ₩25,854 | ₩25,760 | ₩25,814 | -0.16% | 8.9만 |
|---|
| 2025.12.10 | ₩25,760 | ₩25,814 | ₩25,734 | ₩25,801 | +0.16% | 2.3만 |
|---|
| 2025.12.09 | ₩25,827 | ₩25,831 | ₩25,767 | ₩25,774 | -0.21% | 4.4만 |
|---|
| 2025.12.08 | ₩25,841 | ₩25,841 | ₩25,747 | ₩25,801 | -0.16% | 5.5만 |
|---|
| 2025.12.05 | ₩25,734 | ₩25,827 | ₩25,727 | ₩25,827 | +0.36% | 8.5만 |
|---|
| 2025.12.04 | ₩25,720 | ₩25,760 | ₩25,707 | ₩25,747 | +0.10% | 5.6만 |
|---|
| 2025.12.03 | ₩25,760 | ₩25,801 | ₩25,680 | ₩25,734 | -0.10% | 3.7만 |
|---|
| 2025.12.02 | ₩25,760 | ₩25,787 | ₩25,707 | ₩25,787 | +0.10% | 5.3만 |
|---|
| 2025.12.01 | ₩25,814 | ₩25,814 | ₩25,774 | ₩25,801 | -0.05% | 5.3만 |
|---|
| 2025.11.28 | ₩25,868 | ₩25,895 | ₩25,868 | ₩25,895 | +0.10% | 1.7만 |
|---|
| 2025.11.26 | ₩25,827 | ₩25,888 | ₩25,814 | ₩25,881 | +0.21% | 5.4만 |
|---|
| 2025.11.25 | ₩25,935 | ₩25,935 | ₩25,868 | ₩25,908 | -0.10% | 11.6만 |
|---|
| 2025.11.24 | ₩25,948 | ₩25,948 | ₩25,881 | ₩25,895 | -0.21% | 3.6만 |
|---|
| 2025.11.21 | ₩25,935 | ₩25,941 | ₩25,868 | ₩25,901 | -0.13% | 6.1만 |
|---|
| 2025.11.20 | ₩25,908 | ₩25,921 | ₩25,868 | ₩25,881 | -0.10% | 7.8만 |
|---|
| 2025.11.19 | ₩25,962 | ₩25,975 | ₩25,874 | ₩25,881 | -0.31% | 3.4만 |
|---|
| 2025.11.18 | ₩25,908 | ₩25,948 | ₩25,870 | ₩25,948 | +0.16% | 7.4만 |
|---|
| 2025.11.17 | ₩25,868 | ₩25,895 | ₩25,841 | ₩25,841 | -0.10% | 5.1만 |
|---|
| 2025.11.14 | ₩26,069 | ₩26,069 | ₩25,807 | ₩25,807 | -1.00% | 6.2만 |
|---|
| 2025.11.13 | ₩25,868 | ₩25,881 | ₩25,841 | ₩25,868 | 0.00% | 7.2만 |
|---|
| 2025.11.12 | ₩25,948 | ₩25,948 | ₩25,881 | ₩25,881 | -0.26% | 6.5만 |
|---|
| 2025.11.11 | ₩25,921 | ₩25,935 | ₩25,895 | ₩25,921 | 0.00% | 4.9만 |
|---|
| 2025.11.10 | ₩25,908 | ₩25,908 | ₩25,854 | ₩25,881 | -0.10% | 4만 |
|---|
| 2025.11.07 | ₩25,841 | ₩25,908 | ₩25,841 | ₩25,868 | +0.10% | 1.7만 |
|---|
| 2025.11.06 | ₩25,895 | ₩25,895 | ₩25,827 | ₩25,868 | -0.10% | 22.8만 |
|---|
| 2025.11.05 | ₩25,895 | ₩25,895 | ₩25,814 | ₩25,814 | -0.31% | 4만 |
|---|
| 2025.11.04 | ₩25,801 | ₩25,908 | ₩25,801 | ₩25,908 | +0.42% | 4.1만 |
|---|
| 2025.11.03 | ₩25,881 | ₩25,881 | ₩25,821 | ₩25,841 | -0.16% | 3.6만 |
|---|
| 2025.10.31 | ₩25,881 | ₩25,921 | ₩25,868 | ₩25,881 | 0.00% | 5.3만 |
|---|
| 2025.10.30 | ₩25,787 | ₩25,868 | ₩25,787 | ₩25,868 | +0.31% | 21.4만 |
|---|
| 2025.10.29 | ₩26,015 | ₩26,015 | ₩25,935 | ₩25,975 | -0.15% | 4.5만 |
|---|
| 2025.10.28 | ₩26,042 | ₩26,069 | ₩26,015 | ₩26,029 | -0.05% | 3.8만 |
|---|
| 2025.10.27 | ₩25,988 | ₩26,055 | ₩25,982 | ₩26,042 | +0.21% | 11.6만 |
|---|
| 2025.10.24 | ₩26,082 | ₩26,082 | ₩25,988 | ₩26,015 | -0.26% | 8.6만 |
|---|
| 2025.10.23 | ₩25,975 | ₩26,015 | ₩25,975 | ₩26,015 | +0.15% | 18.2만 |
|---|
| 2025.10.22 | ₩26,015 | ₩26,062 | ₩25,988 | ₩26,015 | 0.00% | 12.6만 |
|---|
| 2025.10.21 | ₩26,069 | ₩26,096 | ₩26,002 | ₩26,002 | -0.26% | 7만 |
|---|
| 2025.10.20 | ₩26,029 | ₩26,055 | ₩26,002 | ₩26,042 | +0.05% | 20만 |
|---|
| 2025.10.17 | ₩26,015 | ₩26,015 | ₩25,962 | ₩26,002 | -0.05% | 3.8만 |
|---|
| 2025.10.16 | ₩25,895 | ₩26,042 | ₩25,895 | ₩26,029 | +0.52% | 5.6만 |
|---|
| 2025.10.15 | ₩25,895 | ₩25,941 | ₩25,888 | ₩25,921 | +0.10% | 2.7만 |
|---|
| 2025.10.14 | ₩25,881 | ₩25,928 | ₩25,881 | ₩25,901 | +0.08% | 3.2만 |
|---|
| 2025.10.13 | ₩25,854 | ₩25,921 | ₩25,825 | ₩25,921 | +0.26% | 1.8만 |
|---|
| 2025.10.10 | ₩25,841 | ₩25,841 | ₩25,693 | ₩25,787 | -0.21% | 7.2만 |
|---|