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 | ₩23,986 | ₩24,119 | ₩23,986 | ₩24,073 | +0.36% | 11.4만 |
| 2026.10.08 | ₩23,866 | ₩24,033 | ₩23,866 | ₩24,006 | +0.59% | 14만 |
| 2026.10.07 | ₩23,893 | ₩24,000 | ₩23,872 | ₩23,919 | +0.11% | 29.7만 |
| 2026.10.06 | ₩24,080 | ₩24,080 | ₩23,986 | ₩24,013 | -0.28% | 17.3만 |
| 2026.10.05 | ₩24,094 | ₩24,094 | ₩23,960 | ₩24,040 | -0.22% | 14.8만 |
| 2026.10.02 | ₩24,201 | ₩24,228 | ₩23,986 | ₩23,986 | -0.89% | 27.1만 |
| 2026.10.01 | ₩23,933 | ₩24,147 | ₩23,933 | ₩24,053 | +0.50% | 35.8만 |
| 2026.09.30 | ₩23,986 | ₩24,094 | ₩23,973 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,973 |
| -0.06% |
| 10.3만 |
| 2026.09.29 | ₩24,027 | ₩24,027 | ₩23,812 | ₩23,893 | -0.56% | 63.3만 |
|---|
| 2026.09.28 | ₩24,120 | ₩24,120 | ₩23,986 | ₩24,067 | -0.22% | 15.6만 |
|---|
| 2026.09.25 | ₩24,335 | ₩24,335 | ₩24,228 | ₩24,268 | -0.28% | 5.9만 |
|---|
| 2026.09.24 | ₩24,455 | ₩24,455 | ₩24,321 | ₩24,362 | -0.38% | 6.9만 |
|---|
| 2026.09.23 | ₩24,656 | ₩24,683 | ₩24,408 | ₩24,482 | -0.71% | 7만 |
|---|
| 2026.09.22 | ₩24,723 | ₩24,790 | ₩24,630 | ₩24,643 | -0.33% | 11.6만 |
|---|
| 2026.09.21 | ₩24,737 | ₩24,737 | ₩24,656 | ₩24,697 | -0.16% | 4.2만 |
|---|
| 2026.09.18 | ₩24,697 | ₩24,702 | ₩24,627 | ₩24,683 | -0.05% | 4.6만 |
|---|
| 2026.09.17 | ₩24,911 | ₩24,911 | ₩24,670 | ₩24,723 | -0.75% | 9만 |
|---|
| 2026.09.16 | ₩24,643 | ₩24,703 | ₩24,589 | ₩24,616 | -0.11% | 14.9만 |
|---|
| 2026.09.15 | ₩24,777 | ₩24,777 | ₩24,616 | ₩24,616 | -0.65% | 9.3만 |
|---|
| 2026.09.14 | ₩24,723 | ₩24,784 | ₩24,576 | ₩24,697 | -0.11% | 13.3만 |
|---|
| 2026.09.11 | ₩24,737 | ₩24,823 | ₩24,697 | ₩24,750 | +0.05% | 17.2만 |
|---|
| 2026.09.10 | ₩24,764 | ₩24,777 | ₩24,656 | ₩24,710 | -0.22% | 6.1만 |
|---|
| 2026.09.09 | ₩25,005 | ₩25,005 | ₩24,857 | ₩24,884 | -0.48% | 4.2만 |
|---|
| 2026.09.08 | ₩24,938 | ₩24,978 | ₩24,898 | ₩24,924 | -0.05% | 6.4만 |
|---|
| 2026.09.04 | ₩24,965 | ₩24,991 | ₩24,924 | ₩24,965 | 0.00% | 15.4만 |
|---|
| 2026.09.03 | ₩25,045 | ₩25,045 | ₩24,918 | ₩24,951 | -0.37% | 6.2만 |
|---|
| 2026.09.02 | ₩24,991 | ₩24,991 | ₩24,911 | ₩24,951 | -0.16% | 7.3만 |
|---|
| 2026.09.01 | ₩25,032 | ₩25,058 | ₩24,898 | ₩24,951 | -0.32% | 11.2만 |
|---|
| 2026.08.31 | ₩25,125 | ₩25,125 | ₩25,072 | ₩25,085 | -0.16% | 238.6만 |
|---|
| 2026.08.28 | ₩25,206 | ₩25,233 | ₩25,139 | ₩25,152 | -0.21% | 5.1만 |
|---|
| 2026.08.27 | ₩25,300 | ₩25,313 | ₩25,246 | ₩25,273 | -0.11% | 6만 |
|---|
| 2026.08.26 | ₩25,353 | ₩25,353 | ₩25,273 | ₩25,286 | -0.26% | 3.8만 |
|---|
| 2026.08.25 | ₩25,340 | ₩25,340 | ₩25,219 | ₩25,313 | -0.11% | 10.1만 |
|---|
| 2026.08.24 | ₩25,313 | ₩25,326 | ₩25,212 | ₩25,286 | -0.11% | 8.3만 |
|---|
| 2026.08.21 | ₩25,407 | ₩25,407 | ₩25,273 | ₩25,313 | -0.37% | 1.6만 |
|---|
| 2026.08.20 | ₩25,313 | ₩25,326 | ₩25,286 | ₩25,326 | +0.05% | 1.2만 |
|---|
| 2026.08.19 | ₩25,393 | ₩25,393 | ₩25,326 | ₩25,360 | -0.13% | 5.7만 |
|---|
| 2026.08.18 | ₩25,300 | ₩25,300 | ₩25,246 | ₩25,259 | -0.16% | 2.9만 |
|---|
| 2026.08.17 | ₩25,353 | ₩25,353 | ₩25,300 | ₩25,316 | -0.15% | 4.8만 |
|---|
| 2026.08.14 | ₩25,420 | ₩25,420 | ₩25,326 | ₩25,353 | -0.26% | 2.6만 |
|---|
| 2026.08.13 | ₩25,447 | ₩25,501 | ₩25,407 | ₩25,420 | -0.11% | 6.8만 |
|---|
| 2026.08.12 | ₩25,434 | ₩25,444 | ₩25,393 | ₩25,420 | -0.05% | 2.3만 |
|---|
| 2026.08.11 | ₩25,393 | ₩25,407 | ₩25,326 | ₩25,407 | +0.05% | 1.9만 |
|---|
| 2026.08.10 | ₩25,380 | ₩25,385 | ₩25,326 | ₩25,380 | 0.00% | 2.8만 |
|---|
| 2026.08.07 | ₩25,407 | ₩25,407 | ₩25,340 | ₩25,393 | -0.05% | 2.5만 |
|---|
| 2026.08.06 | ₩25,367 | ₩25,368 | ₩25,286 | ₩25,314 | -0.21% | 5.2만 |
|---|
| 2026.08.05 | ₩25,380 | ₩25,407 | ₩25,326 | ₩25,380 | 0.00% | 5.9만 |
|---|
| 2026.08.04 | ₩25,300 | ₩25,384 | ₩25,300 | ₩25,353 | +0.21% | 4.7만 |
|---|
| 2026.08.03 | ₩25,259 | ₩25,286 | ₩25,246 | ₩25,259 | 0.00% | 4.5만 |
|---|
| 2026.07.31 | ₩25,246 | ₩25,246 | ₩25,192 | ₩25,219 | -0.11% | 13만 |
|---|
| 2026.07.30 | ₩25,259 | ₩25,259 | ₩25,192 | ₩25,246 | -0.05% | 1만 |
|---|
| 2026.07.29 | ₩25,380 | ₩25,419 | ₩25,367 | ₩25,373 | -0.03% | 3.2만 |
|---|
| 2026.07.28 | ₩25,393 | ₩25,447 | ₩25,380 | ₩25,420 | +0.11% | 2.7만 |
|---|
| 2026.07.27 | ₩25,380 | ₩25,393 | ₩25,326 | ₩25,367 | -0.05% | 3.6만 |
|---|
| 2026.07.24 | ₩25,286 | ₩25,380 | ₩25,286 | ₩25,313 | +0.11% | 5.6만 |
|---|
| 2026.07.23 | ₩25,326 | ₩25,326 | ₩25,112 | ₩25,233 | -0.37% | 4.3만 |
|---|
| 2026.07.22 | ₩25,407 | ₩25,460 | ₩25,380 | ₩25,393 | -0.05% | 2.4만 |
|---|
| 2026.07.21 | ₩25,501 | ₩25,501 | ₩25,434 | ₩25,460 | -0.16% | 2.8만 |
|---|
| 2026.07.20 | ₩25,541 | ₩25,541 | ₩25,474 | ₩25,501 | -0.16% | 3만 |
|---|
| 2026.07.17 | ₩25,581 | ₩25,581 | ₩25,501 | ₩25,568 | -0.05% | 2.4만 |
|---|
| 2026.07.16 | ₩25,569 | ₩25,594 | ₩25,501 | ₩25,568 | -0.01% | 5만 |
|---|
| 2026.07.15 | ₩25,594 | ₩25,661 | ₩25,541 | ₩25,594 | 0.00% | 3.6만 |
|---|
| 2026.07.14 | ₩25,621 | ₩25,636 | ₩25,581 | ₩25,601 | -0.08% | 3.6만 |
|---|
| 2026.07.13 | ₩25,608 | ₩25,608 | ₩25,568 | ₩25,588 | -0.08% | 6만 |
|---|
| 2026.07.10 | ₩25,621 | ₩25,623 | ₩25,554 | ₩25,594 | -0.10% | 2.2만 |
|---|
| 2026.07.09 | ₩25,594 | ₩25,643 | ₩25,582 | ₩25,594 | 0.00% | 1.3만 |
|---|
| 2026.07.08 | ₩25,581 | ₩25,621 | ₩25,547 | ₩25,568 | -0.05% | 2.2만 |
|---|
| 2026.07.07 | ₩25,702 | ₩25,702 | ₩25,608 | ₩25,641 | -0.23% | 7만 |
|---|
| 2026.07.06 | ₩25,715 | ₩25,728 | ₩25,675 | ₩25,728 | +0.05% | 5.9만 |
|---|
| 2026.07.02 | ₩25,728 | ₩25,728 | ₩25,675 | ₩25,728 | 0.00% | 4.2만 |
|---|
| 2026.07.01 | ₩25,675 | ₩25,702 | ₩25,661 | ₩25,702 | +0.10% | 6만 |
|---|
| 2026.06.30 | ₩25,742 | ₩25,755 | ₩25,702 | ₩25,704 | -0.15% | 3.5만 |
|---|
| 2026.06.29 | ₩25,715 | ₩25,742 | ₩25,675 | ₩25,742 | +0.10% | 3.5만 |
|---|
| 2026.06.26 | ₩25,755 | ₩25,815 | ₩25,728 | ₩25,782 | +0.10% | 3.2만 |
|---|
| 2026.06.25 | ₩25,769 | ₩25,876 | ₩25,742 | ₩25,748 | -0.08% | 4만 |
|---|
| 2026.06.24 | ₩25,742 | ₩25,769 | ₩25,742 | ₩25,769 | +0.10% | 1.4만 |
|---|
| 2026.06.23 | ₩25,702 | ₩25,702 | ₩25,635 | ₩25,688 | -0.05% | 3.9만 |
|---|
| 2026.06.22 | ₩25,862 | ₩25,862 | ₩25,661 | ₩25,702 | -0.62% | 4.2만 |
|---|
| 2026.06.18 | ₩25,702 | ₩25,722 | ₩25,648 | ₩25,702 | 0.00% | 2.9만 |
|---|
| 2026.06.17 | ₩25,702 | ₩25,703 | ₩25,608 | ₩25,635 | -0.26% | 13.1만 |
|---|
| 2026.06.16 | ₩25,688 | ₩25,742 | ₩25,661 | ₩25,675 | -0.05% | 4.6만 |
|---|
| 2026.06.15 | ₩25,702 | ₩25,702 | ₩25,608 | ₩25,688 | -0.05% | 4.3만 |
|---|
| 2026.06.12 | ₩25,648 | ₩25,661 | ₩25,594 | ₩25,648 | 0.00% | 4.3만 |
|---|
| 2026.06.11 | ₩25,635 | ₩25,695 | ₩25,601 | ₩25,688 | +0.21% | 12.8만 |
|---|
| 2026.06.10 | ₩25,675 | ₩25,675 | ₩25,581 | ₩25,608 | -0.26% | 4만 |
|---|
| 2026.06.09 | ₩25,635 | ₩25,675 | ₩25,608 | ₩25,661 | +0.10% | 9.1만 |
|---|
| 2026.06.08 | ₩25,715 | ₩25,715 | ₩25,594 | ₩25,608 | -0.42% | 5.1만 |
|---|
| 2026.06.05 | ₩25,594 | ₩25,621 | ₩25,568 | ₩25,608 | +0.05% | 3.8만 |
|---|
| 2026.06.04 | ₩25,702 | ₩25,702 | ₩25,648 | ₩25,675 | -0.10% | 4.1만 |
|---|
| 2026.06.03 | ₩25,635 | ₩25,661 | ₩25,581 | ₩25,648 | +0.05% | 3.9만 |
|---|
| 2026.06.02 | ₩25,688 | ₩25,688 | ₩25,635 | ₩25,661 | -0.10% | 2.6만 |
|---|
| 2026.06.01 | ₩25,554 | ₩25,635 | ₩25,541 | ₩25,635 | +0.31% | 3.3만 |
|---|
| 2026.05.29 | ₩25,581 | ₩25,675 | ₩25,541 | ₩25,635 | +0.21% | 14.2만 |
|---|
| 2026.05.28 | ₩25,420 | ₩25,554 | ₩25,420 | ₩25,554 | +0.53% | 4.9만 |
|---|
| 2026.05.27 | ₩25,554 | ₩25,581 | ₩25,527 | ₩25,581 | +0.10% | 3.6만 |
|---|
| 2026.05.26 | ₩25,514 | ₩25,534 | ₩25,501 | ₩25,527 | +0.05% | 2.4만 |
|---|
| 2026.05.22 | ₩25,407 | ₩25,420 | ₩25,340 | ₩25,393 | -0.05% | 2.4만 |
|---|
| 2026.05.21 | ₩25,286 | ₩25,367 | ₩25,192 | ₩25,367 | +0.32% | 8.3만 |
|---|
| 2026.05.20 | ₩25,286 | ₩25,380 | ₩25,259 | ₩25,367 | +0.32% | 17.3만 |
|---|
| 2026.05.19 | ₩25,273 | ₩25,300 | ₩25,192 | ₩25,273 | 0.00% | 4.6만 |
|---|
| 2026.05.18 | ₩25,340 | ₩25,380 | ₩25,313 | ₩25,353 | +0.05% | 5.4만 |
|---|
| 2026.05.15 | ₩25,380 | ₩25,380 | ₩25,313 | ₩25,353 | -0.11% | 5.1만 |
|---|
| 2026.05.14 | ₩25,568 | ₩25,594 | ₩25,514 | ₩25,514 | -0.21% | 6.9만 |
|---|
| 2026.05.13 | ₩25,554 | ₩25,568 | ₩25,494 | ₩25,541 | -0.05% | 5.5만 |
|---|
| 2026.05.12 | ₩25,581 | ₩25,621 | ₩25,554 | ₩25,554 | -0.10% | 6.7만 |
|---|
| 2026.05.11 | ₩25,648 | ₩25,675 | ₩25,608 | ₩25,675 | +0.10% | 5.2만 |
|---|
| 2026.05.08 | ₩25,702 | ₩25,702 | ₩25,635 | ₩25,675 | -0.10% | 3.7천 |
|---|
| 2026.05.07 | ₩25,648 | ₩25,688 | ₩25,621 | ₩25,635 | -0.05% | 2.5만 |
|---|
| 2026.05.06 | ₩25,688 | ₩25,691 | ₩25,661 | ₩25,675 | -0.05% | 4만 |
|---|
| 2026.05.05 | ₩25,608 | ₩25,661 | ₩25,541 | ₩25,605 | -0.01% | 23.3만 |
|---|
| 2026.05.04 | ₩25,608 | ₩25,675 | ₩25,541 | ₩25,554 | -0.21% | 5.9만 |
|---|
| 2026.05.01 | ₩25,635 | ₩25,648 | ₩25,594 | ₩25,648 | +0.05% | 3만 |
|---|
| 2026.04.30 | ₩25,702 | ₩25,702 | ₩25,568 | ₩25,635 | -0.26% | 4.7만 |
|---|
| 2026.04.29 | ₩25,648 | ₩25,648 | ₩25,554 | ₩25,568 | -0.31% | 3.5만 |
|---|
| 2026.04.28 | ₩25,728 | ₩25,755 | ₩25,688 | ₩25,755 | +0.10% | 1.3만 |
|---|
| 2026.04.27 | ₩25,809 | ₩25,862 | ₩25,759 | ₩25,782 | -0.10% | 3.4만 |
|---|
| 2026.04.24 | ₩25,795 | ₩25,822 | ₩25,769 | ₩25,822 | +0.10% | 2.2만 |
|---|
| 2026.04.23 | ₩25,795 | ₩25,822 | ₩25,742 | ₩25,802 | +0.03% | 5.2만 |
|---|
| 2026.04.22 | ₩25,782 | ₩25,795 | ₩25,728 | ₩25,782 | 0.00% | 3.2만 |
|---|
| 2026.04.21 | ₩25,782 | ₩25,849 | ₩25,743 | ₩25,849 | +0.26% | 3.2만 |
|---|
| 2026.04.20 | ₩25,782 | ₩25,836 | ₩25,742 | ₩25,744 | -0.15% | 2.4만 |
|---|
| 2026.04.17 | ₩25,742 | ₩25,836 | ₩25,742 | ₩25,822 | +0.31% | 8.6만 |
|---|
| 2026.04.16 | ₩25,715 | ₩25,728 | ₩25,688 | ₩25,728 | +0.05% | 3.3만 |
|---|
| 2026.04.15 | ₩25,715 | ₩25,782 | ₩25,621 | ₩25,675 | -0.16% | 3.6만 |
|---|
| 2026.04.14 | ₩25,702 | ₩25,742 | ₩25,648 | ₩25,715 | +0.05% | 2.8만 |
|---|
| 2026.04.13 | ₩25,675 | ₩25,755 | ₩25,648 | ₩25,728 | +0.21% | 9.7만 |
|---|
| 2026.04.10 | ₩25,688 | ₩25,688 | ₩25,635 | ₩25,639 | -0.19% | 2.9만 |
|---|
| 2026.04.09 | ₩25,688 | ₩25,728 | ₩25,541 | ₩25,715 | +0.10% | 5.1만 |
|---|
| 2026.04.08 | ₩25,728 | ₩25,773 | ₩25,594 | ₩25,661 | -0.26% | 7.4만 |
|---|
| 2026.04.07 | ₩25,527 | ₩25,594 | ₩25,487 | ₩25,594 | +0.26% | 5.7만 |
|---|
| 2026.04.06 | ₩25,608 | ₩25,621 | ₩25,541 | ₩25,594 | -0.05% | 6만 |
|---|
| 2026.04.02 | ₩25,460 | ₩25,608 | ₩25,460 | ₩25,608 | +0.58% | 6.8만 |
|---|
| 2026.04.01 | ₩25,554 | ₩25,568 | ₩25,514 | ₩25,554 | 0.00% | 5.2만 |
|---|
| 2026.03.31 | ₩25,407 | ₩25,501 | ₩25,407 | ₩25,460 | +0.21% | 5.6만 |
|---|
| 2026.03.30 | ₩25,380 | ₩25,434 | ₩25,246 | ₩25,352 | -0.11% | 7.2만 |
|---|
| 2026.03.27 | ₩25,393 | ₩25,393 | ₩25,300 | ₩25,368 | -0.10% | 3.8만 |
|---|
| 2026.03.26 | ₩25,434 | ₩25,440 | ₩25,367 | ₩25,393 | -0.16% | 5.7만 |
|---|
| 2026.03.25 | ₩25,434 | ₩25,458 | ₩25,393 | ₩25,447 | +0.05% | 6.4만 |
|---|
| 2026.03.24 | ₩25,474 | ₩25,474 | ₩25,326 | ₩25,367 | -0.42% | 4.1만 |
|---|
| 2026.03.23 | ₩25,501 | ₩25,527 | ₩25,462 | ₩25,487 | -0.05% | 3.4만 |
|---|
| 2026.03.20 | ₩25,581 | ₩25,608 | ₩25,400 | ₩25,407 | -0.68% | 3.2만 |
|---|
| 2026.03.19 | ₩25,688 | ₩25,702 | ₩25,648 | ₩25,702 | +0.05% | 11.1만 |
|---|
| 2026.03.18 | ₩25,728 | ₩25,755 | ₩25,688 | ₩25,688 | -0.16% | 5만 |
|---|
| 2026.03.17 | ₩25,795 | ₩25,809 | ₩25,715 | ₩25,742 | -0.21% | 9.3만 |
|---|
| 2026.03.16 | ₩25,755 | ₩25,861 | ₩25,715 | ₩25,755 | 0.00% | 11.6만 |
|---|
| 2026.03.13 | ₩25,661 | ₩25,703 | ₩25,648 | ₩25,703 | +0.16% | 5.1만 |
|---|
| 2026.03.12 | ₩25,702 | ₩25,715 | ₩25,581 | ₩25,648 | -0.21% | 4.5만 |
|---|
| 2026.03.11 | ₩25,769 | ₩25,795 | ₩25,722 | ₩25,730 | -0.15% | 13만 |
|---|
| 2026.03.10 | ₩25,862 | ₩25,862 | ₩25,782 | ₩25,795 | -0.26% | 10.1만 |
|---|
| 2026.03.09 | ₩25,836 | ₩25,876 | ₩25,795 | ₩25,876 | +0.16% | 11.8만 |
|---|
| 2026.03.06 | ₩25,849 | ₩25,862 | ₩25,795 | ₩25,829 | -0.08% | 28.1만 |
|---|
| 2026.03.05 | ₩25,849 | ₩25,882 | ₩25,822 | ₩25,862 | +0.05% | 5.2만 |
|---|
| 2026.03.04 | ₩25,876 | ₩25,956 | ₩25,876 | ₩25,929 | +0.21% | 2만 |
|---|
| 2026.03.03 | ₩25,916 | ₩25,929 | ₩25,822 | ₩25,876 | -0.16% | 3.9만 |
|---|
| 2026.03.02 | ₩26,063 | ₩26,082 | ₩26,010 | ₩26,050 | -0.05% | 3.2만 |
|---|
| 2026.02.27 | ₩26,090 | ₩26,117 | ₩26,090 | ₩26,110 | +0.08% | 2.2만 |
|---|
| 2026.02.26 | ₩26,130 | ₩26,211 | ₩26,130 | ₩26,184 | +0.21% | 4.6만 |
|---|
| 2026.02.25 | ₩26,104 | ₩26,130 | ₩26,090 | ₩26,117 | +0.05% | 4.8만 |
|---|
| 2026.02.24 | ₩25,916 | ₩26,104 | ₩25,916 | ₩26,077 | +0.62% | 5.5만 |
|---|
| 2026.02.23 | ₩26,077 | ₩26,090 | ₩26,043 | ₩26,050 | -0.10% | 4.2만 |
|---|
| 2026.02.20 | ₩26,077 | ₩26,077 | ₩26,037 | ₩26,063 | -0.05% | 7.8만 |
|---|
| 2026.02.19 | ₩26,037 | ₩26,057 | ₩26,023 | ₩26,050 | +0.05% | 2.7만 |
|---|
| 2026.02.18 | ₩26,010 | ₩26,050 | ₩25,990 | ₩26,010 | 0.00% | 6.5만 |
|---|
| 2026.02.17 | ₩26,023 | ₩26,037 | ₩26,010 | ₩26,030 | +0.03% | 2.6만 |
|---|
| 2026.02.13 | ₩26,023 | ₩26,063 | ₩25,970 | ₩25,990 | -0.13% | 4.6만 |
|---|
| 2026.02.12 | ₩25,943 | ₩25,996 | ₩25,916 | ₩25,983 | +0.15% | 4.2만 |
|---|
| 2026.02.11 | ₩25,929 | ₩25,929 | ₩25,889 | ₩25,916 | -0.05% | 6.2만 |
|---|
| 2026.02.10 | ₩25,983 | ₩25,996 | ₩25,929 | ₩25,929 | -0.21% | 6.4만 |
|---|
| 2026.02.09 | ₩25,862 | ₩25,903 | ₩25,836 | ₩25,889 | +0.10% | 5.3만 |
|---|
| 2026.02.06 | ₩25,809 | ₩25,836 | ₩25,767 | ₩25,815 | +0.03% | 4.7만 |
|---|
| 2026.02.05 | ₩25,795 | ₩25,809 | ₩25,782 | ₩25,789 | -0.03% | 6만 |
|---|
| 2026.02.04 | ₩25,715 | ₩25,755 | ₩25,702 | ₩25,755 | +0.16% | 8.6만 |
|---|
| 2026.02.03 | ₩25,688 | ₩25,728 | ₩25,669 | ₩25,727 | +0.15% | 6.3만 |
|---|
| 2026.02.02 | ₩25,661 | ₩25,715 | ₩25,635 | ₩25,651 | -0.04% | 5.4만 |
|---|
| 2026.01.30 | ₩25,675 | ₩25,702 | ₩25,661 | ₩25,675 | 0.00% | 2.7만 |
|---|
| 2026.01.29 | ₩25,702 | ₩25,765 | ₩25,702 | ₩25,731 | +0.11% | 2.6만 |
|---|
| 2026.01.28 | ₩25,715 | ₩25,755 | ₩25,694 | ₩25,739 | +0.09% | 3.5만 |
|---|
| 2026.01.27 | ₩25,769 | ₩25,782 | ₩25,735 | ₩25,769 | 0.00% | 3.5만 |
|---|
| 2026.01.26 | ₩25,836 | ₩25,836 | ₩25,755 | ₩25,795 | -0.16% | 2.3만 |
|---|
| 2026.01.23 | ₩25,769 | ₩25,769 | ₩25,728 | ₩25,769 | 0.00% | 5.8만 |
|---|
| 2026.01.22 | ₩25,715 | ₩25,769 | ₩25,692 | ₩25,728 | +0.05% | 5.3만 |
|---|
| 2026.01.21 | ₩25,635 | ₩25,715 | ₩25,621 | ₩25,708 | +0.29% | 4.4만 |
|---|
| 2026.01.20 | ₩25,715 | ₩25,728 | ₩25,608 | ₩25,628 | -0.34% | 5.4만 |
|---|
| 2026.01.16 | ₩25,822 | ₩25,822 | ₩25,728 | ₩25,735 | -0.34% | 3.2만 |
|---|
| 2026.01.15 | ₩25,836 | ₩25,836 | ₩25,769 | ₩25,782 | -0.21% | 2만 |
|---|
| 2026.01.14 | ₩25,795 | ₩25,809 | ₩25,782 | ₩25,782 | -0.05% | 6.4만 |
|---|
| 2026.01.13 | ₩25,822 | ₩25,822 | ₩25,762 | ₩25,771 | -0.20% | 1.8만 |
|---|
| 2026.01.12 | ₩25,809 | ₩25,809 | ₩25,755 | ₩25,775 | -0.13% | 3.3만 |
|---|
| 2026.01.09 | ₩25,782 | ₩25,815 | ₩25,769 | ₩25,802 | +0.08% | 2.3만 |
|---|
| 2026.01.08 | ₩25,795 | ₩25,836 | ₩25,769 | ₩25,789 | -0.03% | 6.7만 |
|---|
| 2026.01.07 | ₩25,822 | ₩25,822 | ₩25,795 | ₩25,822 | 0.00% | 3.8만 |
|---|
| 2026.01.06 | ₩25,755 | ₩25,782 | ₩25,715 | ₩25,769 | +0.05% | 7.6만 |
|---|
| 2026.01.05 | ₩25,795 | ₩25,795 | ₩25,723 | ₩25,755 | -0.16% | 3만 |
|---|
| 2026.01.02 | ₩25,755 | ₩25,755 | ₩25,715 | ₩25,755 | 0.00% | 2만 |
|---|
| 2025.12.31 | ₩25,715 | ₩25,755 | ₩25,661 | ₩25,661 | -0.21% | 9.8만 |
|---|
| 2025.12.30 | ₩25,715 | ₩25,755 | ₩25,715 | ₩25,742 | +0.10% | 3.8만 |
|---|
| 2025.12.29 | ₩25,822 | ₩25,836 | ₩25,782 | ₩25,809 | -0.05% | 3.4만 |
|---|
| 2025.12.26 | ₩25,876 | ₩25,876 | ₩25,767 | ₩25,775 | -0.39% | 1.4만 |
|---|
| 2025.12.24 | ₩25,795 | ₩25,836 | ₩25,781 | ₩25,836 | +0.16% | 2만 |
|---|
| 2025.12.23 | ₩25,742 | ₩25,795 | ₩25,728 | ₩25,795 | +0.21% | 4.1만 |
|---|
| 2025.12.22 | ₩25,769 | ₩25,782 | ₩25,688 | ₩25,728 | -0.16% | 5.2만 |
|---|
| 2025.12.19 | ₩25,742 | ₩25,809 | ₩25,728 | ₩25,755 | +0.05% | 3만 |
|---|
| 2025.12.18 | ₩25,795 | ₩25,821 | ₩25,661 | ₩25,742 | -0.21% | 5.1만 |
|---|
| 2025.12.17 | ₩25,755 | ₩25,755 | ₩25,715 | ₩25,742 | -0.05% | 2.5만 |
|---|
| 2025.12.16 | ₩25,675 | ₩25,757 | ₩25,675 | ₩25,755 | +0.31% | 4.6만 |
|---|
| 2025.12.15 | ₩25,782 | ₩25,782 | ₩25,688 | ₩25,702 | -0.31% | 8.4만 |
|---|
| 2025.12.12 | ₩25,715 | ₩25,755 | ₩25,648 | ₩25,702 | -0.05% | 21만 |
|---|
| 2025.12.11 | ₩25,836 | ₩25,836 | ₩25,742 | ₩25,795 | -0.16% | 8.9만 |
|---|
| 2025.12.10 | ₩25,742 | ₩25,795 | ₩25,715 | ₩25,782 | +0.16% | 2.3만 |
|---|
| 2025.12.09 | ₩25,809 | ₩25,813 | ₩25,748 | ₩25,755 | -0.21% | 4.4만 |
|---|
| 2025.12.08 | ₩25,822 | ₩25,822 | ₩25,728 | ₩25,782 | -0.16% | 5.5만 |
|---|
| 2025.12.05 | ₩25,715 | ₩25,809 | ₩25,708 | ₩25,809 | +0.36% | 8.5만 |
|---|
| 2025.12.04 | ₩25,702 | ₩25,742 | ₩25,688 | ₩25,728 | +0.10% | 5.6만 |
|---|
| 2025.12.03 | ₩25,742 | ₩25,782 | ₩25,661 | ₩25,715 | -0.10% | 3.7만 |
|---|
| 2025.12.02 | ₩25,742 | ₩25,769 | ₩25,688 | ₩25,769 | +0.10% | 5.3만 |
|---|
| 2025.12.01 | ₩25,795 | ₩25,795 | ₩25,755 | ₩25,782 | -0.05% | 5.3만 |
|---|
| 2025.11.28 | ₩25,849 | ₩25,876 | ₩25,849 | ₩25,876 | +0.10% | 1.7만 |
|---|
| 2025.11.26 | ₩25,809 | ₩25,869 | ₩25,795 | ₩25,862 | +0.21% | 5.4만 |
|---|
| 2025.11.25 | ₩25,916 | ₩25,916 | ₩25,849 | ₩25,889 | -0.10% | 11.6만 |
|---|
| 2025.11.24 | ₩25,929 | ₩25,929 | ₩25,862 | ₩25,876 | -0.21% | 3.6만 |
|---|
| 2025.11.21 | ₩25,916 | ₩25,923 | ₩25,849 | ₩25,882 | -0.13% | 6.1만 |
|---|
| 2025.11.20 | ₩25,889 | ₩25,903 | ₩25,849 | ₩25,862 | -0.10% | 7.8만 |
|---|
| 2025.11.19 | ₩25,943 | ₩25,956 | ₩25,856 | ₩25,862 | -0.31% | 3.4만 |
|---|
| 2025.11.18 | ₩25,889 | ₩25,929 | ₩25,852 | ₩25,929 | +0.16% | 7.4만 |
|---|
| 2025.11.17 | ₩25,849 | ₩25,876 | ₩25,822 | ₩25,822 | -0.10% | 5.1만 |
|---|
| 2025.11.14 | ₩26,050 | ₩26,050 | ₩25,789 | ₩25,789 | -1.00% | 6.2만 |
|---|
| 2025.11.13 | ₩25,849 | ₩25,862 | ₩25,822 | ₩25,849 | 0.00% | 7.2만 |
|---|
| 2025.11.12 | ₩25,929 | ₩25,929 | ₩25,862 | ₩25,862 | -0.26% | 6.5만 |
|---|
| 2025.11.11 | ₩25,903 | ₩25,916 | ₩25,876 | ₩25,903 | 0.00% | 4.9만 |
|---|
| 2025.11.10 | ₩25,889 | ₩25,889 | ₩25,836 | ₩25,862 | -0.10% | 4만 |
|---|
| 2025.11.07 | ₩25,822 | ₩25,889 | ₩25,822 | ₩25,849 | +0.10% | 1.7만 |
|---|
| 2025.11.06 | ₩25,876 | ₩25,876 | ₩25,809 | ₩25,849 | -0.10% | 22.8만 |
|---|
| 2025.11.05 | ₩25,876 | ₩25,876 | ₩25,795 | ₩25,795 | -0.31% | 4만 |
|---|
| 2025.11.04 | ₩25,782 | ₩25,889 | ₩25,782 | ₩25,889 | +0.42% | 4.1만 |
|---|
| 2025.11.03 | ₩25,862 | ₩25,862 | ₩25,802 | ₩25,822 | -0.16% | 3.6만 |
|---|
| 2025.10.31 | ₩25,862 | ₩25,903 | ₩25,849 | ₩25,862 | 0.00% | 5.3만 |
|---|
| 2025.10.30 | ₩25,769 | ₩25,849 | ₩25,769 | ₩25,849 | +0.31% | 21.4만 |
|---|
| 2025.10.29 | ₩25,996 | ₩25,996 | ₩25,916 | ₩25,956 | -0.15% | 4.5만 |
|---|
| 2025.10.28 | ₩26,023 | ₩26,050 | ₩25,996 | ₩26,010 | -0.05% | 3.8만 |
|---|
| 2025.10.27 | ₩25,970 | ₩26,037 | ₩25,963 | ₩26,023 | +0.21% | 11.6만 |
|---|
| 2025.10.24 | ₩26,063 | ₩26,063 | ₩25,970 | ₩25,996 | -0.26% | 8.6만 |
|---|
| 2025.10.23 | ₩25,956 | ₩25,996 | ₩25,956 | ₩25,996 | +0.15% | 18.2만 |
|---|
| 2025.10.22 | ₩25,996 | ₩26,043 | ₩25,970 | ₩25,996 | 0.00% | 12.6만 |
|---|
| 2025.10.21 | ₩26,050 | ₩26,077 | ₩25,983 | ₩25,983 | -0.26% | 7만 |
|---|
| 2025.10.20 | ₩26,010 | ₩26,037 | ₩25,983 | ₩26,023 | +0.05% | 20만 |
|---|
| 2025.10.17 | ₩25,996 | ₩25,996 | ₩25,943 | ₩25,983 | -0.05% | 3.8만 |
|---|
| 2025.10.16 | ₩25,876 | ₩26,023 | ₩25,876 | ₩26,010 | +0.52% | 5.6만 |
|---|
| 2025.10.15 | ₩25,876 | ₩25,923 | ₩25,869 | ₩25,903 | +0.10% | 2.7만 |
|---|
| 2025.10.14 | ₩25,862 | ₩25,909 | ₩25,862 | ₩25,882 | +0.08% | 3.2만 |
|---|
| 2025.10.13 | ₩25,836 | ₩25,903 | ₩25,806 | ₩25,903 | +0.26% | 1.8만 |
|---|
| 2025.10.10 | ₩25,822 | ₩25,822 | ₩25,675 | ₩25,769 | -0.21% | 7.2만 |
|---|