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 | ₩24,006 | ₩24,138 | ₩24,006 | ₩24,093 | +0.36% | 11.4만 |
| 2026.10.08 | ₩23,885 | ₩24,053 | ₩23,885 | ₩24,026 | +0.59% | 14만 |
| 2026.10.07 | ₩23,912 | ₩24,019 | ₩23,892 | ₩23,939 | +0.11% | 29.7만 |
| 2026.10.06 | ₩24,100 | ₩24,100 | ₩24,006 | ₩24,033 | -0.28% | 17.3만 |
| 2026.10.05 | ₩24,113 | ₩24,113 | ₩23,979 | ₩24,059 | -0.22% | 14.8만 |
| 2026.10.02 | ₩24,220 | ₩24,247 | ₩24,006 | ₩24,006 | -0.89% | 27.1만 |
| 2026.10.01 | ₩23,952 | ₩24,167 | ₩23,952 | ₩24,073 | +0.50% | 35.8만 |
| 2026.09.30 | ₩24,006 | ₩24,113 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,992 |
| -0.06% |
| 10.3만 |
| 2026.09.29 | ₩24,046 | ₩24,046 | ₩23,831 | ₩23,912 | -0.56% | 63.3만 |
|---|
| 2026.09.28 | ₩24,140 | ₩24,140 | ₩24,006 | ₩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 | ₩24,341 | ₩24,381 | -0.38% | 6.9만 |
|---|
| 2026.09.23 | ₩24,676 | ₩24,703 | ₩24,428 | ₩24,502 | -0.71% | 7만 |
|---|
| 2026.09.22 | ₩24,743 | ₩24,810 | ₩24,649 | ₩24,663 | -0.33% | 11.6만 |
|---|
| 2026.09.21 | ₩24,757 | ₩24,757 | ₩24,676 | ₩24,716 | -0.16% | 4.2만 |
|---|
| 2026.09.18 | ₩24,716 | ₩24,722 | ₩24,647 | ₩24,703 | -0.05% | 4.6만 |
|---|
| 2026.09.17 | ₩24,931 | ₩24,931 | ₩24,690 | ₩24,743 | -0.75% | 9만 |
|---|
| 2026.09.16 | ₩24,663 | ₩24,723 | ₩24,609 | ₩24,636 | -0.11% | 14.9만 |
|---|
| 2026.09.15 | ₩24,797 | ₩24,797 | ₩24,636 | ₩24,636 | -0.65% | 9.3만 |
|---|
| 2026.09.14 | ₩24,743 | ₩24,804 | ₩24,596 | ₩24,716 | -0.11% | 13.3만 |
|---|
| 2026.09.11 | ₩24,757 | ₩24,843 | ₩24,716 | ₩24,770 | +0.05% | 17.2만 |
|---|
| 2026.09.10 | ₩24,784 | ₩24,797 | ₩24,676 | ₩24,730 | -0.22% | 6.1만 |
|---|
| 2026.09.09 | ₩25,025 | ₩25,025 | ₩24,877 | ₩24,904 | -0.48% | 4.2만 |
|---|
| 2026.09.08 | ₩24,958 | ₩24,998 | ₩24,918 | ₩24,944 | -0.05% | 6.4만 |
|---|
| 2026.09.04 | ₩24,985 | ₩25,012 | ₩24,944 | ₩24,985 | 0.00% | 15.4만 |
|---|
| 2026.09.03 | ₩25,065 | ₩25,065 | ₩24,938 | ₩24,971 | -0.37% | 6.2만 |
|---|
| 2026.09.02 | ₩25,012 | ₩25,012 | ₩24,931 | ₩24,971 | -0.16% | 7.3만 |
|---|
| 2026.09.01 | ₩25,052 | ₩25,079 | ₩24,918 | ₩24,971 | -0.32% | 11.2만 |
|---|
| 2026.08.31 | ₩25,146 | ₩25,146 | ₩25,092 | ₩25,105 | -0.16% | 238.6만 |
|---|
| 2026.08.28 | ₩25,226 | ₩25,253 | ₩25,159 | ₩25,172 | -0.21% | 5.1만 |
|---|
| 2026.08.27 | ₩25,320 | ₩25,333 | ₩25,266 | ₩25,293 | -0.11% | 6만 |
|---|
| 2026.08.26 | ₩25,374 | ₩25,374 | ₩25,293 | ₩25,307 | -0.26% | 3.8만 |
|---|
| 2026.08.25 | ₩25,360 | ₩25,360 | ₩25,240 | ₩25,333 | -0.11% | 10.1만 |
|---|
| 2026.08.24 | ₩25,333 | ₩25,347 | ₩25,233 | ₩25,307 | -0.11% | 8.3만 |
|---|
| 2026.08.21 | ₩25,427 | ₩25,427 | ₩25,293 | ₩25,333 | -0.37% | 1.6만 |
|---|
| 2026.08.20 | ₩25,333 | ₩25,347 | ₩25,307 | ₩25,347 | +0.05% | 1.2만 |
|---|
| 2026.08.19 | ₩25,414 | ₩25,414 | ₩25,347 | ₩25,380 | -0.13% | 5.7만 |
|---|
| 2026.08.18 | ₩25,320 | ₩25,320 | ₩25,266 | ₩25,280 | -0.16% | 2.9만 |
|---|
| 2026.08.17 | ₩25,374 | ₩25,374 | ₩25,320 | ₩25,336 | -0.15% | 4.8만 |
|---|
| 2026.08.14 | ₩25,441 | ₩25,441 | ₩25,347 | ₩25,374 | -0.26% | 2.6만 |
|---|
| 2026.08.13 | ₩25,467 | ₩25,521 | ₩25,427 | ₩25,441 | -0.11% | 6.8만 |
|---|
| 2026.08.12 | ₩25,454 | ₩25,465 | ₩25,414 | ₩25,441 | -0.05% | 2.3만 |
|---|
| 2026.08.11 | ₩25,414 | ₩25,427 | ₩25,347 | ₩25,427 | +0.05% | 1.9만 |
|---|
| 2026.08.10 | ₩25,400 | ₩25,406 | ₩25,347 | ₩25,400 | 0.00% | 2.8만 |
|---|
| 2026.08.07 | ₩25,427 | ₩25,427 | ₩25,360 | ₩25,414 | -0.05% | 2.5만 |
|---|
| 2026.08.06 | ₩25,387 | ₩25,388 | ₩25,307 | ₩25,335 | -0.21% | 5.2만 |
|---|
| 2026.08.05 | ₩25,400 | ₩25,427 | ₩25,347 | ₩25,400 | 0.00% | 5.9만 |
|---|
| 2026.08.04 | ₩25,320 | ₩25,404 | ₩25,320 | ₩25,374 | +0.21% | 4.7만 |
|---|
| 2026.08.03 | ₩25,280 | ₩25,307 | ₩25,266 | ₩25,280 | 0.00% | 4.5만 |
|---|
| 2026.07.31 | ₩25,266 | ₩25,266 | ₩25,213 | ₩25,240 | -0.11% | 13만 |
|---|
| 2026.07.30 | ₩25,280 | ₩25,280 | ₩25,213 | ₩25,266 | -0.05% | 1만 |
|---|
| 2026.07.29 | ₩25,400 | ₩25,439 | ₩25,387 | ₩25,394 | -0.03% | 3.2만 |
|---|
| 2026.07.28 | ₩25,414 | ₩25,467 | ₩25,400 | ₩25,441 | +0.11% | 2.7만 |
|---|
| 2026.07.27 | ₩25,400 | ₩25,414 | ₩25,347 | ₩25,387 | -0.05% | 3.6만 |
|---|
| 2026.07.24 | ₩25,307 | ₩25,400 | ₩25,307 | ₩25,333 | +0.11% | 5.6만 |
|---|
| 2026.07.23 | ₩25,347 | ₩25,347 | ₩25,132 | ₩25,253 | -0.37% | 4.3만 |
|---|
| 2026.07.22 | ₩25,427 | ₩25,481 | ₩25,400 | ₩25,414 | -0.05% | 2.4만 |
|---|
| 2026.07.21 | ₩25,521 | ₩25,521 | ₩25,454 | ₩25,481 | -0.16% | 2.8만 |
|---|
| 2026.07.20 | ₩25,561 | ₩25,561 | ₩25,494 | ₩25,521 | -0.16% | 3만 |
|---|
| 2026.07.17 | ₩25,602 | ₩25,602 | ₩25,521 | ₩25,588 | -0.05% | 2.4만 |
|---|
| 2026.07.16 | ₩25,590 | ₩25,615 | ₩25,521 | ₩25,588 | -0.01% | 5만 |
|---|
| 2026.07.15 | ₩25,615 | ₩25,682 | ₩25,561 | ₩25,615 | 0.00% | 3.6만 |
|---|
| 2026.07.14 | ₩25,642 | ₩25,657 | ₩25,602 | ₩25,622 | -0.08% | 3.6만 |
|---|
| 2026.07.13 | ₩25,628 | ₩25,628 | ₩25,588 | ₩25,608 | -0.08% | 6만 |
|---|
| 2026.07.10 | ₩25,642 | ₩25,643 | ₩25,575 | ₩25,615 | -0.10% | 2.2만 |
|---|
| 2026.07.09 | ₩25,615 | ₩25,663 | ₩25,603 | ₩25,615 | 0.00% | 1.3만 |
|---|
| 2026.07.08 | ₩25,602 | ₩25,642 | ₩25,568 | ₩25,588 | -0.05% | 2.2만 |
|---|
| 2026.07.07 | ₩25,722 | ₩25,722 | ₩25,628 | ₩25,662 | -0.23% | 7만 |
|---|
| 2026.07.06 | ₩25,736 | ₩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 | ₩25,682 | ₩25,722 | +0.10% | 6만 |
|---|
| 2026.06.30 | ₩25,763 | ₩25,776 | ₩25,722 | ₩25,725 | -0.15% | 3.5만 |
|---|
| 2026.06.29 | ₩25,736 | ₩25,763 | ₩25,695 | ₩25,763 | +0.10% | 3.5만 |
|---|
| 2026.06.26 | ₩25,776 | ₩25,836 | ₩25,749 | ₩25,803 | +0.10% | 3.2만 |
|---|
| 2026.06.25 | ₩25,789 | ₩25,897 | ₩25,763 | ₩25,769 | -0.08% | 4만 |
|---|
| 2026.06.24 | ₩25,763 | ₩25,789 | ₩25,763 | ₩25,789 | +0.10% | 1.4만 |
|---|
| 2026.06.23 | ₩25,722 | ₩25,722 | ₩25,655 | ₩25,709 | -0.05% | 3.9만 |
|---|
| 2026.06.22 | ₩25,883 | ₩25,883 | ₩25,682 | ₩25,722 | -0.62% | 4.2만 |
|---|
| 2026.06.18 | ₩25,722 | ₩25,742 | ₩25,669 | ₩25,722 | 0.00% | 2.9만 |
|---|
| 2026.06.17 | ₩25,722 | ₩25,724 | ₩25,628 | ₩25,655 | -0.26% | 13.1만 |
|---|
| 2026.06.16 | ₩25,709 | ₩25,763 | ₩25,682 | ₩25,695 | -0.05% | 4.6만 |
|---|
| 2026.06.15 | ₩25,722 | ₩25,722 | ₩25,628 | ₩25,709 | -0.05% | 4.3만 |
|---|
| 2026.06.12 | ₩25,669 | ₩25,682 | ₩25,615 | ₩25,669 | 0.00% | 4.3만 |
|---|
| 2026.06.11 | ₩25,655 | ₩25,716 | ₩25,622 | ₩25,709 | +0.21% | 12.8만 |
|---|
| 2026.06.10 | ₩25,695 | ₩25,695 | ₩25,602 | ₩25,628 | -0.26% | 4만 |
|---|
| 2026.06.09 | ₩25,655 | ₩25,695 | ₩25,628 | ₩25,682 | +0.10% | 9.1만 |
|---|
| 2026.06.08 | ₩25,736 | ₩25,736 | ₩25,615 | ₩25,628 | -0.42% | 5.1만 |
|---|
| 2026.06.05 | ₩25,615 | ₩25,642 | ₩25,588 | ₩25,628 | +0.05% | 3.8만 |
|---|
| 2026.06.04 | ₩25,722 | ₩25,722 | ₩25,669 | ₩25,695 | -0.10% | 4.1만 |
|---|
| 2026.06.03 | ₩25,655 | ₩25,682 | ₩25,602 | ₩25,669 | +0.05% | 3.9만 |
|---|
| 2026.06.02 | ₩25,709 | ₩25,709 | ₩25,655 | ₩25,682 | -0.10% | 2.6만 |
|---|
| 2026.06.01 | ₩25,575 | ₩25,655 | ₩25,561 | ₩25,655 | +0.31% | 3.3만 |
|---|
| 2026.05.29 | ₩25,602 | ₩25,695 | ₩25,561 | ₩25,655 | +0.21% | 14.2만 |
|---|
| 2026.05.28 | ₩25,441 | ₩25,575 | ₩25,441 | ₩25,575 | +0.53% | 4.9만 |
|---|
| 2026.05.27 | ₩25,575 | ₩25,602 | ₩25,548 | ₩25,602 | +0.10% | 3.6만 |
|---|
| 2026.05.26 | ₩25,535 | ₩25,555 | ₩25,521 | ₩25,548 | +0.05% | 2.4만 |
|---|
| 2026.05.22 | ₩25,427 | ₩25,441 | ₩25,360 | ₩25,414 | -0.05% | 2.4만 |
|---|
| 2026.05.21 | ₩25,307 | ₩25,387 | ₩25,213 | ₩25,387 | +0.32% | 8.3만 |
|---|
| 2026.05.20 | ₩25,307 | ₩25,400 | ₩25,280 | ₩25,387 | +0.32% | 17.3만 |
|---|
| 2026.05.19 | ₩25,293 | ₩25,320 | ₩25,213 | ₩25,293 | 0.00% | 4.6만 |
|---|
| 2026.05.18 | ₩25,360 | ₩25,400 | ₩25,333 | ₩25,374 | +0.05% | 5.4만 |
|---|
| 2026.05.15 | ₩25,400 | ₩25,400 | ₩25,333 | ₩25,374 | -0.11% | 5.1만 |
|---|
| 2026.05.14 | ₩25,588 | ₩25,615 | ₩25,535 | ₩25,535 | -0.21% | 6.9만 |
|---|
| 2026.05.13 | ₩25,575 | ₩25,588 | ₩25,514 | ₩25,561 | -0.05% | 5.5만 |
|---|
| 2026.05.12 | ₩25,602 | ₩25,642 | ₩25,575 | ₩25,575 | -0.10% | 6.7만 |
|---|
| 2026.05.11 | ₩25,669 | ₩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 | ₩25,669 | ₩25,709 | ₩25,642 | ₩25,655 | -0.05% | 2.5만 |
|---|
| 2026.05.06 | ₩25,709 | ₩25,712 | ₩25,682 | ₩25,695 | -0.05% | 4만 |
|---|
| 2026.05.05 | ₩25,628 | ₩25,682 | ₩25,561 | ₩25,626 | -0.01% | 23.3만 |
|---|
| 2026.05.04 | ₩25,628 | ₩25,695 | ₩25,561 | ₩25,575 | -0.21% | 5.9만 |
|---|
| 2026.05.01 | ₩25,655 | ₩25,669 | ₩25,615 | ₩25,669 | +0.05% | 3만 |
|---|
| 2026.04.30 | ₩25,722 | ₩25,722 | ₩25,588 | ₩25,655 | -0.26% | 4.7만 |
|---|
| 2026.04.29 | ₩25,669 | ₩25,669 | ₩25,575 | ₩25,588 | -0.31% | 3.5만 |
|---|
| 2026.04.28 | ₩25,749 | ₩25,776 | ₩25,709 | ₩25,776 | +0.10% | 1.3만 |
|---|
| 2026.04.27 | ₩25,830 | ₩25,883 | ₩25,780 | ₩25,803 | -0.10% | 3.4만 |
|---|
| 2026.04.24 | ₩25,816 | ₩25,843 | ₩25,789 | ₩25,843 | +0.10% | 2.2만 |
|---|
| 2026.04.23 | ₩25,816 | ₩25,843 | ₩25,763 | ₩25,823 | +0.03% | 5.2만 |
|---|
| 2026.04.22 | ₩25,803 | ₩25,816 | ₩25,749 | ₩25,803 | 0.00% | 3.2만 |
|---|
| 2026.04.21 | ₩25,803 | ₩25,870 | ₩25,764 | ₩25,870 | +0.26% | 3.2만 |
|---|
| 2026.04.20 | ₩25,803 | ₩25,856 | ₩25,763 | ₩25,765 | -0.15% | 2.4만 |
|---|
| 2026.04.17 | ₩25,763 | ₩25,856 | ₩25,763 | ₩25,843 | +0.31% | 8.6만 |
|---|
| 2026.04.16 | ₩25,736 | ₩25,749 | ₩25,709 | ₩25,749 | +0.05% | 3.3만 |
|---|
| 2026.04.15 | ₩25,736 | ₩25,803 | ₩25,642 | ₩25,695 | -0.16% | 3.6만 |
|---|
| 2026.04.14 | ₩25,722 | ₩25,763 | ₩25,669 | ₩25,736 | +0.05% | 2.8만 |
|---|
| 2026.04.13 | ₩25,695 | ₩25,776 | ₩25,669 | ₩25,749 | +0.21% | 9.7만 |
|---|
| 2026.04.10 | ₩25,709 | ₩25,709 | ₩25,655 | ₩25,659 | -0.19% | 2.9만 |
|---|
| 2026.04.09 | ₩25,709 | ₩25,749 | ₩25,561 | ₩25,736 | +0.10% | 5.1만 |
|---|
| 2026.04.08 | ₩25,749 | ₩25,793 | ₩25,615 | ₩25,682 | -0.26% | 7.4만 |
|---|
| 2026.04.07 | ₩25,548 | ₩25,615 | ₩25,508 | ₩25,615 | +0.26% | 5.7만 |
|---|
| 2026.04.06 | ₩25,628 | ₩25,642 | ₩25,561 | ₩25,615 | -0.05% | 6만 |
|---|
| 2026.04.02 | ₩25,481 | ₩25,628 | ₩25,481 | ₩25,628 | +0.58% | 6.8만 |
|---|
| 2026.04.01 | ₩25,575 | ₩25,588 | ₩25,535 | ₩25,575 | 0.00% | 5.2만 |
|---|
| 2026.03.31 | ₩25,427 | ₩25,521 | ₩25,427 | ₩25,481 | +0.21% | 5.6만 |
|---|
| 2026.03.30 | ₩25,400 | ₩25,454 | ₩25,266 | ₩25,372 | -0.11% | 7.2만 |
|---|
| 2026.03.27 | ₩25,414 | ₩25,414 | ₩25,320 | ₩25,388 | -0.10% | 3.8만 |
|---|
| 2026.03.26 | ₩25,454 | ₩25,461 | ₩25,387 | ₩25,414 | -0.16% | 5.7만 |
|---|
| 2026.03.25 | ₩25,454 | ₩25,478 | ₩25,414 | ₩25,467 | +0.05% | 6.4만 |
|---|
| 2026.03.24 | ₩25,494 | ₩25,494 | ₩25,347 | ₩25,387 | -0.42% | 4.1만 |
|---|
| 2026.03.23 | ₩25,521 | ₩25,548 | ₩25,482 | ₩25,508 | -0.05% | 3.4만 |
|---|
| 2026.03.20 | ₩25,602 | ₩25,628 | ₩25,421 | ₩25,427 | -0.68% | 3.2만 |
|---|
| 2026.03.19 | ₩25,709 | ₩25,722 | ₩25,669 | ₩25,722 | +0.05% | 11.1만 |
|---|
| 2026.03.18 | ₩25,749 | ₩25,776 | ₩25,709 | ₩25,709 | -0.16% | 5만 |
|---|
| 2026.03.17 | ₩25,816 | ₩25,830 | ₩25,736 | ₩25,763 | -0.21% | 9.3만 |
|---|
| 2026.03.16 | ₩25,776 | ₩25,882 | ₩25,736 | ₩25,776 | 0.00% | 11.6만 |
|---|
| 2026.03.13 | ₩25,682 | ₩25,724 | ₩25,669 | ₩25,724 | +0.16% | 5.1만 |
|---|
| 2026.03.12 | ₩25,722 | ₩25,736 | ₩25,602 | ₩25,669 | -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 | ₩25,803 | ₩25,816 | -0.26% | 10.1만 |
|---|
| 2026.03.09 | ₩25,856 | ₩25,897 | ₩25,816 | ₩25,897 | +0.16% | 11.8만 |
|---|
| 2026.03.06 | ₩25,870 | ₩25,883 | ₩25,816 | ₩25,850 | -0.08% | 28.1만 |
|---|
| 2026.03.05 | ₩25,870 | ₩25,903 | ₩25,843 | ₩25,883 | +0.05% | 5.2만 |
|---|
| 2026.03.04 | ₩25,897 | ₩25,977 | ₩25,897 | ₩25,950 | +0.21% | 2만 |
|---|
| 2026.03.03 | ₩25,937 | ₩25,950 | ₩25,843 | ₩25,897 | -0.16% | 3.9만 |
|---|
| 2026.03.02 | ₩26,084 | ₩26,103 | ₩26,031 | ₩26,071 | -0.05% | 3.2만 |
|---|
| 2026.02.27 | ₩26,111 | ₩26,138 | ₩26,111 | ₩26,131 | +0.08% | 2.2만 |
|---|
| 2026.02.26 | ₩26,151 | ₩26,232 | ₩26,151 | ₩26,205 | +0.21% | 4.6만 |
|---|
| 2026.02.25 | ₩26,125 | ₩26,151 | ₩26,111 | ₩26,138 | +0.05% | 4.8만 |
|---|
| 2026.02.24 | ₩25,937 | ₩26,125 | ₩25,937 | ₩26,098 | +0.62% | 5.5만 |
|---|
| 2026.02.23 | ₩26,098 | ₩26,111 | ₩26,064 | ₩26,071 | -0.10% | 4.2만 |
|---|
| 2026.02.20 | ₩26,098 | ₩26,098 | ₩26,058 | ₩26,084 | -0.05% | 7.8만 |
|---|
| 2026.02.19 | ₩26,058 | ₩26,078 | ₩26,044 | ₩26,071 | +0.05% | 2.7만 |
|---|
| 2026.02.18 | ₩26,031 | ₩26,071 | ₩26,011 | ₩26,031 | 0.00% | 6.5만 |
|---|
| 2026.02.17 | ₩26,044 | ₩26,058 | ₩26,031 | ₩26,051 | +0.03% | 2.6만 |
|---|
| 2026.02.13 | ₩26,044 | ₩26,084 | ₩25,991 | ₩26,011 | -0.13% | 4.6만 |
|---|
| 2026.02.12 | ₩25,964 | ₩26,017 | ₩25,937 | ₩26,004 | +0.15% | 4.2만 |
|---|
| 2026.02.11 | ₩25,950 | ₩25,950 | ₩25,910 | ₩25,937 | -0.05% | 6.2만 |
|---|
| 2026.02.10 | ₩26,004 | ₩26,017 | ₩25,950 | ₩25,950 | -0.21% | 6.4만 |
|---|
| 2026.02.09 | ₩25,883 | ₩25,923 | ₩25,856 | ₩25,910 | +0.10% | 5.3만 |
|---|
| 2026.02.06 | ₩25,830 | ₩25,856 | ₩25,788 | ₩25,836 | +0.03% | 4.7만 |
|---|
| 2026.02.05 | ₩25,816 | ₩25,830 | ₩25,803 | ₩25,809 | -0.03% | 6만 |
|---|
| 2026.02.04 | ₩25,736 | ₩25,776 | ₩25,722 | ₩25,776 | +0.16% | 8.6만 |
|---|
| 2026.02.03 | ₩25,709 | ₩25,749 | ₩25,690 | ₩25,748 | +0.15% | 6.3만 |
|---|
| 2026.02.02 | ₩25,682 | ₩25,736 | ₩25,655 | ₩25,671 | -0.04% | 5.4만 |
|---|
| 2026.01.30 | ₩25,695 | ₩25,722 | ₩25,682 | ₩25,695 | 0.00% | 2.7만 |
|---|
| 2026.01.29 | ₩25,722 | ₩25,785 | ₩25,722 | ₩25,752 | +0.11% | 2.6만 |
|---|
| 2026.01.28 | ₩25,736 | ₩25,776 | ₩25,714 | ₩25,760 | +0.09% | 3.5만 |
|---|
| 2026.01.27 | ₩25,789 | ₩25,803 | ₩25,756 | ₩25,789 | 0.00% | 3.5만 |
|---|
| 2026.01.26 | ₩25,856 | ₩25,856 | ₩25,776 | ₩25,816 | -0.16% | 2.3만 |
|---|
| 2026.01.23 | ₩25,789 | ₩25,789 | ₩25,749 | ₩25,789 | 0.00% | 5.8만 |
|---|
| 2026.01.22 | ₩25,736 | ₩25,789 | ₩25,713 | ₩25,749 | +0.05% | 5.3만 |
|---|
| 2026.01.21 | ₩25,655 | ₩25,736 | ₩25,642 | ₩25,729 | +0.29% | 4.4만 |
|---|
| 2026.01.20 | ₩25,736 | ₩25,749 | ₩25,628 | ₩25,649 | -0.34% | 5.4만 |
|---|
| 2026.01.16 | ₩25,843 | ₩25,843 | ₩25,749 | ₩25,756 | -0.34% | 3.2만 |
|---|
| 2026.01.15 | ₩25,856 | ₩25,856 | ₩25,789 | ₩25,803 | -0.21% | 2만 |
|---|
| 2026.01.14 | ₩25,816 | ₩25,830 | ₩25,803 | ₩25,803 | -0.05% | 6.4만 |
|---|
| 2026.01.13 | ₩25,843 | ₩25,843 | ₩25,783 | ₩25,792 | -0.20% | 1.8만 |
|---|
| 2026.01.12 | ₩25,830 | ₩25,830 | ₩25,776 | ₩25,796 | -0.13% | 3.3만 |
|---|
| 2026.01.09 | ₩25,803 | ₩25,836 | ₩25,789 | ₩25,823 | +0.08% | 2.3만 |
|---|
| 2026.01.08 | ₩25,816 | ₩25,856 | ₩25,789 | ₩25,809 | -0.03% | 6.7만 |
|---|
| 2026.01.07 | ₩25,843 | ₩25,843 | ₩25,816 | ₩25,843 | 0.00% | 3.8만 |
|---|
| 2026.01.06 | ₩25,776 | ₩25,803 | ₩25,736 | ₩25,789 | +0.05% | 7.6만 |
|---|
| 2026.01.05 | ₩25,816 | ₩25,816 | ₩25,744 | ₩25,776 | -0.16% | 3만 |
|---|
| 2026.01.02 | ₩25,776 | ₩25,776 | ₩25,736 | ₩25,776 | 0.00% | 2만 |
|---|
| 2025.12.31 | ₩25,736 | ₩25,776 | ₩25,682 | ₩25,682 | -0.21% | 9.8만 |
|---|
| 2025.12.30 | ₩25,736 | ₩25,776 | ₩25,736 | ₩25,763 | +0.10% | 3.8만 |
|---|
| 2025.12.29 | ₩25,843 | ₩25,856 | ₩25,803 | ₩25,830 | -0.05% | 3.4만 |
|---|
| 2025.12.26 | ₩25,897 | ₩25,897 | ₩25,788 | ₩25,796 | -0.39% | 1.4만 |
|---|
| 2025.12.24 | ₩25,816 | ₩25,856 | ₩25,801 | ₩25,856 | +0.16% | 2만 |
|---|
| 2025.12.23 | ₩25,763 | ₩25,816 | ₩25,749 | ₩25,816 | +0.21% | 4.1만 |
|---|
| 2025.12.22 | ₩25,789 | ₩25,803 | ₩25,709 | ₩25,749 | -0.16% | 5.2만 |
|---|
| 2025.12.19 | ₩25,763 | ₩25,830 | ₩25,749 | ₩25,776 | +0.05% | 3만 |
|---|
| 2025.12.18 | ₩25,816 | ₩25,842 | ₩25,682 | ₩25,763 | -0.21% | 5.1만 |
|---|
| 2025.12.17 | ₩25,776 | ₩25,776 | ₩25,736 | ₩25,763 | -0.05% | 2.5만 |
|---|
| 2025.12.16 | ₩25,695 | ₩25,777 | ₩25,695 | ₩25,776 | +0.31% | 4.6만 |
|---|
| 2025.12.15 | ₩25,803 | ₩25,803 | ₩25,709 | ₩25,722 | -0.31% | 8.4만 |
|---|
| 2025.12.12 | ₩25,736 | ₩25,776 | ₩25,669 | ₩25,722 | -0.05% | 21만 |
|---|
| 2025.12.11 | ₩25,856 | ₩25,856 | ₩25,763 | ₩25,816 | -0.16% | 8.9만 |
|---|
| 2025.12.10 | ₩25,763 | ₩25,816 | ₩25,736 | ₩25,803 | +0.16% | 2.3만 |
|---|
| 2025.12.09 | ₩25,830 | ₩25,834 | ₩25,769 | ₩25,776 | -0.21% | 4.4만 |
|---|
| 2025.12.08 | ₩25,843 | ₩25,843 | ₩25,749 | ₩25,803 | -0.16% | 5.5만 |
|---|
| 2025.12.05 | ₩25,736 | ₩25,830 | ₩25,729 | ₩25,830 | +0.36% | 8.5만 |
|---|
| 2025.12.04 | ₩25,722 | ₩25,763 | ₩25,709 | ₩25,749 | +0.10% | 5.6만 |
|---|
| 2025.12.03 | ₩25,763 | ₩25,803 | ₩25,682 | ₩25,736 | -0.10% | 3.7만 |
|---|
| 2025.12.02 | ₩25,763 | ₩25,789 | ₩25,709 | ₩25,789 | +0.10% | 5.3만 |
|---|
| 2025.12.01 | ₩25,816 | ₩25,816 | ₩25,776 | ₩25,803 | -0.05% | 5.3만 |
|---|
| 2025.11.28 | ₩25,870 | ₩25,897 | ₩25,870 | ₩25,897 | +0.10% | 1.7만 |
|---|
| 2025.11.26 | ₩25,830 | ₩25,890 | ₩25,816 | ₩25,883 | +0.21% | 5.4만 |
|---|
| 2025.11.25 | ₩25,937 | ₩25,937 | ₩25,870 | ₩25,910 | -0.10% | 11.6만 |
|---|
| 2025.11.24 | ₩25,950 | ₩25,950 | ₩25,883 | ₩25,897 | -0.21% | 3.6만 |
|---|
| 2025.11.21 | ₩25,937 | ₩25,944 | ₩25,870 | ₩25,903 | -0.13% | 6.1만 |
|---|
| 2025.11.20 | ₩25,910 | ₩25,923 | ₩25,870 | ₩25,883 | -0.10% | 7.8만 |
|---|
| 2025.11.19 | ₩25,964 | ₩25,977 | ₩25,877 | ₩25,883 | -0.31% | 3.4만 |
|---|
| 2025.11.18 | ₩25,910 | ₩25,950 | ₩25,873 | ₩25,950 | +0.16% | 7.4만 |
|---|
| 2025.11.17 | ₩25,870 | ₩25,897 | ₩25,843 | ₩25,843 | -0.10% | 5.1만 |
|---|
| 2025.11.14 | ₩26,071 | ₩26,071 | ₩25,809 | ₩25,809 | -1.00% | 6.2만 |
|---|
| 2025.11.13 | ₩25,870 | ₩25,883 | ₩25,843 | ₩25,870 | 0.00% | 7.2만 |
|---|
| 2025.11.12 | ₩25,950 | ₩25,950 | ₩25,883 | ₩25,883 | -0.26% | 6.5만 |
|---|
| 2025.11.11 | ₩25,923 | ₩25,937 | ₩25,897 | ₩25,923 | 0.00% | 4.9만 |
|---|
| 2025.11.10 | ₩25,910 | ₩25,910 | ₩25,856 | ₩25,883 | -0.10% | 4만 |
|---|
| 2025.11.07 | ₩25,843 | ₩25,910 | ₩25,843 | ₩25,870 | +0.10% | 1.7만 |
|---|
| 2025.11.06 | ₩25,897 | ₩25,897 | ₩25,830 | ₩25,870 | -0.10% | 22.8만 |
|---|
| 2025.11.05 | ₩25,897 | ₩25,897 | ₩25,816 | ₩25,816 | -0.31% | 4만 |
|---|
| 2025.11.04 | ₩25,803 | ₩25,910 | ₩25,803 | ₩25,910 | +0.42% | 4.1만 |
|---|
| 2025.11.03 | ₩25,883 | ₩25,883 | ₩25,823 | ₩25,843 | -0.16% | 3.6만 |
|---|
| 2025.10.31 | ₩25,883 | ₩25,923 | ₩25,870 | ₩25,883 | 0.00% | 5.3만 |
|---|
| 2025.10.30 | ₩25,789 | ₩25,870 | ₩25,789 | ₩25,870 | +0.31% | 21.4만 |
|---|
| 2025.10.29 | ₩26,017 | ₩26,017 | ₩25,937 | ₩25,977 | -0.15% | 4.5만 |
|---|
| 2025.10.28 | ₩26,044 | ₩26,071 | ₩26,017 | ₩26,031 | -0.05% | 3.8만 |
|---|
| 2025.10.27 | ₩25,991 | ₩26,058 | ₩25,984 | ₩26,044 | +0.21% | 11.6만 |
|---|
| 2025.10.24 | ₩26,084 | ₩26,084 | ₩25,991 | ₩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 | ₩25,991 | ₩26,017 | 0.00% | 12.6만 |
|---|
| 2025.10.21 | ₩26,071 | ₩26,098 | ₩26,004 | ₩26,004 | -0.26% | 7만 |
|---|
| 2025.10.20 | ₩26,031 | ₩26,058 | ₩26,004 | ₩26,044 | +0.05% | 20만 |
|---|
| 2025.10.17 | ₩26,017 | ₩26,017 | ₩25,964 | ₩26,004 | -0.05% | 3.8만 |
|---|
| 2025.10.16 | ₩25,897 | ₩26,044 | ₩25,897 | ₩26,031 | +0.52% | 5.6만 |
|---|
| 2025.10.15 | ₩25,897 | ₩25,944 | ₩25,890 | ₩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 | ₩25,827 | ₩25,923 | +0.26% | 1.8만 |
|---|
| 2025.10.10 | ₩25,843 | ₩25,843 | ₩25,695 | ₩25,789 | -0.21% | 7.2만 |
|---|