시장 데이터를 불러오는 중
전체 종목
Hartford Core Bond ETF 과거 주가
Hartford Core Bond ETF · HCRB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hartford Core Bond ETF · HCRB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,770 | ₩44,810 | ₩44,716 | ₩44,797 | +0.06% | 2.3만 |
| 2026.10.08 | ₩44,636 | ₩44,850 | ₩44,609 | ₩44,850 | +0.48% | 1.6만 |
| 2026.10.07 | ₩44,489 | ₩44,730 | ₩44,489 | ₩44,716 | +0.51% | 6만 |
| 2026.10.06 | ₩44,716 | ₩44,730 | ₩44,639 | ₩44,663 | -0.12% | 5.6만 |
| 2026.10.05 | ₩44,569 | ₩44,633 | ₩44,515 | ₩44,616 | +0.11% | 9.9만 |
| 2026.10.02 | ₩44,891 | ₩44,891 | ₩44,636 | ₩44,643 | -0.55% | 7.1만 |
| 2026.10.01 | ₩44,636 | ₩44,891 | ₩44,489 | ₩44,703 | +0.15% | 43만 |
| 2026.09.30 | ₩44,770 | ₩44,783 | ₩44,616 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,676 |
| -0.21% |
| 7.9만 |
| 2026.09.29 | ₩44,757 | ₩44,757 | ₩44,596 | ₩44,716 | -0.09% | 64.8만 |
|---|
| 2026.09.28 | ₩44,904 | ₩44,944 | ₩44,837 | ₩44,891 | -0.03% | 1.5만 |
|---|
| 2026.09.25 | ₩45,038 | ₩45,118 | ₩44,944 | ₩45,105 | +0.15% | 2.8만 |
|---|
| 2026.09.24 | ₩45,266 | ₩45,266 | ₩45,031 | ₩45,051 | -0.47% | 3.9만 |
|---|
| 2026.09.23 | ₩45,654 | ₩45,654 | ₩45,199 | ₩45,259 | -0.87% | 3만 |
|---|
| 2026.09.22 | ₩45,641 | ₩45,661 | ₩45,534 | ₩45,624 | -0.04% | 3만 |
|---|
| 2026.09.21 | ₩45,681 | ₩45,681 | ₩45,561 | ₩45,614 | -0.15% | 2.2만 |
|---|
| 2026.09.18 | ₩45,587 | ₩45,587 | ₩45,507 | ₩45,527 | -0.13% | 2.3만 |
|---|
| 2026.09.17 | ₩45,654 | ₩45,721 | ₩45,601 | ₩45,695 | +0.09% | 3.3만 |
|---|
| 2026.09.16 | ₩45,587 | ₩45,735 | ₩45,427 | ₩45,440 | -0.32% | 8.1만 |
|---|
| 2026.09.15 | ₩45,480 | ₩45,520 | ₩45,466 | ₩45,499 | +0.04% | 2.9만 |
|---|
| 2026.09.14 | ₩45,534 | ₩45,628 | ₩45,440 | ₩45,539 | +0.01% | 2.4만 |
|---|
| 2026.09.11 | ₩45,681 | ₩45,688 | ₩45,520 | ₩45,561 | -0.26% | 3.6만 |
|---|
| 2026.09.10 | ₩45,748 | ₩45,802 | ₩45,685 | ₩45,689 | -0.13% | 3.6만 |
|---|
| 2026.09.09 | ₩46,150 | ₩46,150 | ₩45,896 | ₩45,949 | -0.44% | 1.3만 |
|---|
| 2026.09.08 | ₩46,056 | ₩46,065 | ₩45,989 | ₩46,023 | -0.07% | 3만 |
|---|
| 2026.09.04 | ₩46,070 | ₩46,105 | ₩46,050 | ₩46,083 | +0.03% | 1.2만 |
|---|
| 2026.09.03 | ₩46,123 | ₩46,197 | ₩46,043 | ₩46,043 | -0.17% | 8.7만 |
|---|
| 2026.09.02 | ₩46,164 | ₩46,164 | ₩45,936 | ₩46,030 | -0.29% | 3만 |
|---|
| 2026.09.01 | ₩46,016 | ₩46,090 | ₩45,963 | ₩45,989 | -0.06% | 3.8만 |
|---|
| 2026.08.31 | ₩46,110 | ₩46,190 | ₩46,056 | ₩46,190 | +0.17% | 4.2만 |
|---|
| 2026.08.28 | ₩46,298 | ₩46,311 | ₩46,197 | ₩46,217 | -0.17% | 3.1만 |
|---|
| 2026.08.27 | ₩46,458 | ₩46,519 | ₩46,405 | ₩46,432 | -0.06% | 2.5만 |
|---|
| 2026.08.26 | ₩46,472 | ₩46,472 | ₩46,405 | ₩46,458 | -0.03% | 2.6만 |
|---|
| 2026.08.25 | ₩46,499 | ₩46,606 | ₩46,448 | ₩46,566 | +0.14% | 6.8만 |
|---|
| 2026.08.24 | ₩46,432 | ₩46,432 | ₩46,345 | ₩46,365 | -0.14% | 1.5만 |
|---|
| 2026.08.21 | ₩46,458 | ₩46,458 | ₩46,257 | ₩46,271 | -0.40% | 1.4만 |
|---|
| 2026.08.20 | ₩46,338 | ₩46,458 | ₩46,331 | ₩46,438 | +0.22% | 3만 |
|---|
| 2026.08.19 | ₩46,445 | ₩46,472 | ₩46,365 | ₩46,465 | +0.04% | 2.5만 |
|---|
| 2026.08.18 | ₩46,204 | ₩46,311 | ₩46,204 | ₩46,291 | +0.19% | 2.2만 |
|---|
| 2026.08.17 | ₩46,391 | ₩46,391 | ₩46,231 | ₩46,311 | -0.17% | 2.3만 |
|---|
| 2026.08.14 | ₩46,405 | ₩46,428 | ₩46,284 | ₩46,311 | -0.20% | 1.5만 |
|---|
| 2026.08.13 | ₩46,539 | ₩46,539 | ₩46,438 | ₩46,438 | -0.22% | 2.6만 |
|---|
| 2026.08.12 | ₩46,324 | ₩46,365 | ₩46,284 | ₩46,291 | -0.07% | 1.6만 |
|---|
| 2026.08.11 | ₩46,298 | ₩46,298 | ₩46,221 | ₩46,237 | -0.13% | 1.2만 |
|---|
| 2026.08.10 | ₩46,271 | ₩46,324 | ₩46,244 | ₩46,288 | +0.04% | 3.1만 |
|---|
| 2026.08.07 | ₩46,512 | ₩46,512 | ₩46,311 | ₩46,371 | -0.30% | 2.1만 |
|---|
| 2026.08.06 | ₩46,365 | ₩46,365 | ₩46,257 | ₩46,304 | -0.13% | 2만 |
|---|
| 2026.08.05 | ₩46,391 | ₩46,465 | ₩46,338 | ₩46,418 | +0.06% | 1.7만 |
|---|
| 2026.08.04 | ₩46,311 | ₩46,432 | ₩46,298 | ₩46,425 | +0.25% | 2.6만 |
|---|
| 2026.08.03 | ₩46,137 | ₩46,204 | ₩46,137 | ₩46,178 | +0.09% | 17.5만 |
|---|
| 2026.07.31 | ₩46,244 | ₩46,244 | ₩46,036 | ₩46,098 | -0.32% | 2.5만 |
|---|
| 2026.07.30 | ₩46,231 | ₩46,351 | ₩46,184 | ₩46,264 | +0.07% | 4.7만 |
|---|
| 2026.07.29 | ₩46,445 | ₩46,566 | ₩46,391 | ₩46,391 | -0.12% | 2.6만 |
|---|
| 2026.07.28 | ₩46,445 | ₩46,566 | ₩46,405 | ₩46,551 | +0.23% | 2.7만 |
|---|
| 2026.07.27 | ₩46,378 | ₩46,438 | ₩46,343 | ₩46,412 | +0.07% | 3.8만 |
|---|
| 2026.07.24 | ₩46,338 | ₩46,378 | ₩46,271 | ₩46,304 | -0.07% | 1.5만 |
|---|
| 2026.07.23 | ₩46,190 | ₩46,432 | ₩46,190 | ₩46,231 | +0.09% | 2.7만 |
|---|
| 2026.07.22 | ₩46,432 | ₩46,445 | ₩46,351 | ₩46,378 | -0.12% | 2.4만 |
|---|
| 2026.07.21 | ₩46,499 | ₩46,507 | ₩46,446 | ₩46,465 | -0.07% | 1.9만 |
|---|
| 2026.07.20 | ₩46,673 | ₩46,673 | ₩46,532 | ₩46,559 | -0.24% | 1.5만 |
|---|
| 2026.07.17 | ₩46,887 | ₩46,887 | ₩46,659 | ₩46,700 | -0.40% | 3.1만 |
|---|
| 2026.07.16 | ₩46,552 | ₩46,646 | ₩46,552 | ₩46,639 | +0.19% | 1.2만 |
|---|
| 2026.07.15 | ₩46,673 | ₩46,726 | ₩46,606 | ₩46,713 | +0.09% | 3만 |
|---|
| 2026.07.14 | ₩46,566 | ₩46,646 | ₩46,546 | ₩46,592 | +0.06% | 1.5만 |
|---|
| 2026.07.13 | ₩46,566 | ₩46,566 | ₩46,432 | ₩46,458 | -0.23% | 1.5만 |
|---|
| 2026.07.10 | ₩46,633 | ₩46,659 | ₩46,579 | ₩46,633 | 0.00% | 1.3만 |
|---|
| 2026.07.09 | ₩46,592 | ₩46,713 | ₩46,592 | ₩46,646 | +0.12% | 1.4만 |
|---|
| 2026.07.08 | ₩46,606 | ₩46,653 | ₩46,505 | ₩46,579 | -0.06% | 2.7만 |
|---|
| 2026.07.07 | ₩46,901 | ₩46,901 | ₩46,662 | ₩46,700 | -0.43% | 1.2만 |
|---|
| 2026.07.06 | ₩46,874 | ₩46,887 | ₩46,807 | ₩46,887 | +0.03% | 7.8천 |
|---|
| 2026.07.02 | ₩46,820 | ₩46,874 | ₩46,773 | ₩46,861 | +0.09% | 2만 |
|---|
| 2026.07.01 | ₩46,807 | ₩46,847 | ₩46,767 | ₩46,787 | -0.04% | 2.6만 |
|---|
| 2026.06.30 | ₩47,142 | ₩47,142 | ₩46,883 | ₩46,883 | -0.55% | 7.2천 |
|---|
| 2026.06.29 | ₩47,102 | ₩47,102 | ₩47,035 | ₩47,075 | -0.06% | 1.2만 |
|---|
| 2026.06.26 | ₩47,169 | ₩47,236 | ₩47,169 | ₩47,216 | +0.10% | 39.3만 |
|---|
| 2026.06.25 | ₩47,222 | ₩47,236 | ₩47,129 | ₩47,129 | -0.20% | 8.4만 |
|---|
| 2026.06.24 | ₩47,088 | ₩47,155 | ₩47,075 | ₩47,155 | +0.14% | 2.4만 |
|---|
| 2026.06.23 | ₩46,887 | ₩46,995 | ₩46,874 | ₩46,968 | +0.17% | 1.9만 |
|---|
| 2026.06.22 | ₩46,901 | ₩46,901 | ₩46,807 | ₩46,887 | -0.03% | 1.2만 |
|---|
| 2026.06.18 | ₩47,008 | ₩47,048 | ₩46,954 | ₩46,954 | -0.11% | 18.3만 |
|---|
| 2026.06.17 | ₩47,075 | ₩47,095 | ₩46,887 | ₩46,887 | -0.40% | 2.9만 |
|---|
| 2026.06.16 | ₩47,142 | ₩47,142 | ₩46,995 | ₩47,072 | -0.15% | 1.2만 |
|---|
| 2026.06.15 | ₩47,129 | ₩47,129 | ₩46,968 | ₩46,968 | -0.34% | 8.7천 |
|---|
| 2026.06.12 | ₩46,914 | ₩46,914 | ₩46,847 | ₩46,901 | -0.03% | 8.1천 |
|---|
| 2026.06.11 | ₩46,753 | ₩46,968 | ₩46,733 | ₩46,968 | +0.46% | 4.2만 |
|---|
| 2026.06.10 | ₩46,780 | ₩46,780 | ₩46,706 | ₩46,706 | -0.16% | 1.5만 |
|---|
| 2026.06.09 | ₩46,700 | ₩46,787 | ₩46,680 | ₩46,753 | +0.11% | 3.2만 |
|---|
| 2026.06.08 | ₩46,740 | ₩46,753 | ₩46,659 | ₩46,673 | -0.14% | 1.9만 |
|---|
| 2026.06.05 | ₩46,820 | ₩46,820 | ₩46,659 | ₩46,659 | -0.34% | 1.6만 |
|---|
| 2026.06.04 | ₩46,874 | ₩46,995 | ₩46,820 | ₩46,881 | +0.01% | 10.9만 |
|---|
| 2026.06.03 | ₩46,834 | ₩46,941 | ₩46,773 | ₩46,793 | -0.09% | 10.6만 |
|---|
| 2026.06.02 | ₩46,941 | ₩46,941 | ₩46,861 | ₩46,901 | -0.09% | 7.5만 |
|---|
| 2026.06.01 | ₩46,767 | ₩46,914 | ₩46,753 | ₩46,914 | +0.32% | 8.6만 |
|---|
| 2026.05.29 | ₩46,941 | ₩46,954 | ₩46,887 | ₩46,901 | -0.09% | 15.5만 |
|---|
| 2026.05.28 | ₩46,807 | ₩46,887 | ₩46,760 | ₩46,874 | +0.14% | 1.2만 |
|---|
| 2026.05.27 | ₩46,941 | ₩46,954 | ₩46,928 | ₩46,934 | -0.01% | 9.5천 |
|---|
| 2026.05.26 | ₩46,954 | ₩46,954 | ₩46,861 | ₩46,901 | -0.11% | 1.3만 |
|---|
| 2026.05.22 | ₩46,767 | ₩46,767 | ₩46,646 | ₩46,720 | -0.10% | 1.8만 |
|---|
| 2026.05.21 | ₩46,619 | ₩46,686 | ₩46,509 | ₩46,659 | +0.09% | 2.4만 |
|---|
| 2026.05.20 | ₩46,472 | ₩46,653 | ₩46,391 | ₩46,643 | +0.37% | 3만 |
|---|
| 2026.05.19 | ₩46,472 | ₩46,472 | ₩46,312 | ₩46,378 | -0.20% | 3만 |
|---|
| 2026.05.18 | ₩46,619 | ₩46,619 | ₩46,512 | ₩46,571 | -0.10% | 6.2천 |
|---|
| 2026.05.15 | ₩46,700 | ₩46,700 | ₩46,566 | ₩46,606 | -0.20% | 3.6만 |
|---|
| 2026.05.14 | ₩47,035 | ₩47,035 | ₩46,883 | ₩46,883 | -0.32% | 1.4만 |
|---|
| 2026.05.13 | ₩46,968 | ₩46,968 | ₩46,793 | ₩46,901 | -0.14% | 3.1만 |
|---|
| 2026.05.12 | ₩47,021 | ₩47,021 | ₩46,847 | ₩46,867 | -0.33% | 6.1천 |
|---|
| 2026.05.11 | ₩47,129 | ₩47,129 | ₩46,995 | ₩47,015 | -0.24% | 2.5만 |
|---|
| 2026.05.08 | ₩47,102 | ₩47,129 | ₩47,075 | ₩47,108 | +0.01% | 2.1만 |
|---|
| 2026.05.07 | ₩47,169 | ₩47,169 | ₩46,995 | ₩46,995 | -0.37% | 1.1만 |
|---|
| 2026.05.06 | ₩47,088 | ₩47,115 | ₩47,062 | ₩47,108 | +0.04% | 2.5만 |
|---|
| 2026.05.05 | ₩46,887 | ₩46,928 | ₩46,874 | ₩46,894 | +0.01% | 1.3만 |
|---|
| 2026.05.04 | ₩47,035 | ₩47,035 | ₩46,807 | ₩46,847 | -0.40% | 2.2만 |
|---|
| 2026.05.01 | ₩46,941 | ₩47,062 | ₩46,941 | ₩46,968 | +0.06% | 3.7만 |
|---|
| 2026.04.30 | ₩46,941 | ₩46,995 | ₩46,914 | ₩46,954 | +0.03% | 2.6만 |
|---|
| 2026.04.29 | ₩46,981 | ₩46,981 | ₩46,887 | ₩46,901 | -0.17% | 1.3만 |
|---|
| 2026.04.28 | ₩47,175 | ₩47,196 | ₩47,155 | ₩47,193 | +0.04% | 1.9만 |
|---|
| 2026.04.27 | ₩47,316 | ₩47,316 | ₩47,236 | ₩47,249 | -0.14% | 1.4만 |
|---|
| 2026.04.24 | ₩47,236 | ₩47,343 | ₩47,222 | ₩47,330 | +0.20% | 4.9만 |
|---|
| 2026.04.23 | ₩47,303 | ₩47,356 | ₩47,209 | ₩47,263 | -0.08% | 13.1만 |
|---|
| 2026.04.22 | ₩47,383 | ₩47,450 | ₩47,303 | ₩47,336 | -0.10% | 3.6만 |
|---|
| 2026.04.21 | ₩47,410 | ₩47,437 | ₩47,276 | ₩47,289 | -0.25% | 8.1만 |
|---|
| 2026.04.20 | ₩47,544 | ₩47,544 | ₩47,403 | ₩47,437 | -0.23% | 3.8만 |
|---|
| 2026.04.17 | ₩47,464 | ₩47,557 | ₩47,423 | ₩47,437 | -0.06% | 1.4만 |
|---|
| 2026.04.16 | ₩47,383 | ₩47,383 | ₩47,242 | ₩47,316 | -0.14% | 15만 |
|---|
| 2026.04.15 | ₩47,330 | ₩47,348 | ₩47,289 | ₩47,323 | -0.01% | 2만 |
|---|
| 2026.04.14 | ₩47,289 | ₩47,397 | ₩47,276 | ₩47,397 | +0.23% | 2.2만 |
|---|
| 2026.04.13 | ₩47,182 | ₩47,263 | ₩47,155 | ₩47,263 | +0.17% | 1.8만 |
|---|
| 2026.04.10 | ₩47,249 | ₩47,249 | ₩47,169 | ₩47,196 | -0.11% | 2.8만 |
|---|
| 2026.04.09 | ₩47,169 | ₩47,305 | ₩47,142 | ₩47,242 | +0.16% | 6.5천 |
|---|
| 2026.04.08 | ₩47,356 | ₩47,356 | ₩47,209 | ₩47,236 | -0.25% | 6.8천 |
|---|
| 2026.04.07 | ₩46,968 | ₩47,102 | ₩46,921 | ₩47,100 | +0.28% | 1.4만 |
|---|
| 2026.04.06 | ₩47,035 | ₩47,088 | ₩47,021 | ₩47,055 | +0.04% | 1.3만 |
|---|
| 2026.04.02 | ₩46,968 | ₩47,115 | ₩46,954 | ₩47,095 | +0.27% | 1.4만 |
|---|
| 2026.04.01 | ₩46,981 | ₩47,048 | ₩46,915 | ₩47,008 | +0.06% | 10.7만 |
|---|
| 2026.03.31 | ₩46,981 | ₩47,035 | ₩46,901 | ₩46,968 | -0.03% | 8.9만 |
|---|
| 2026.03.30 | ₩46,887 | ₩46,902 | ₩46,847 | ₩46,887 | 0.00% | 1.1만 |
|---|
| 2026.03.27 | ₩46,659 | ₩46,834 | ₩46,659 | ₩46,767 | +0.23% | 2.4만 |
|---|
| 2026.03.26 | ₩46,954 | ₩46,981 | ₩46,760 | ₩46,767 | -0.40% | 8.9만 |
|---|
| 2026.03.25 | ₩47,075 | ₩47,115 | ₩46,984 | ₩47,062 | -0.03% | 2.1만 |
|---|
| 2026.03.24 | ₩46,941 | ₩46,954 | ₩46,739 | ₩46,881 | -0.13% | 2.4만 |
|---|
| 2026.03.23 | ₩46,914 | ₩47,075 | ₩46,914 | ₩47,008 | +0.20% | 1만 |
|---|
| 2026.03.20 | ₩47,048 | ₩47,048 | ₩46,800 | ₩46,814 | -0.50% | 9.8천 |
|---|
| 2026.03.19 | ₩47,088 | ₩47,236 | ₩47,053 | ₩47,189 | +0.21% | 6.4만 |
|---|
| 2026.03.18 | ₩47,343 | ₩47,343 | ₩47,142 | ₩47,175 | -0.35% | 3.2만 |
|---|
| 2026.03.17 | ₩47,343 | ₩47,397 | ₩47,343 | ₩47,376 | +0.07% | 6.9천 |
|---|
| 2026.03.16 | ₩47,303 | ₩47,303 | ₩47,236 | ₩47,283 | -0.04% | 4.9천 |
|---|
| 2026.03.13 | ₩47,383 | ₩47,383 | ₩47,075 | ₩47,088 | -0.62% | 1만 |
|---|
| 2026.03.12 | ₩47,437 | ₩47,437 | ₩47,115 | ₩47,158 | -0.59% | 1.3만 |
|---|
| 2026.03.11 | ₩47,450 | ₩47,450 | ₩47,321 | ₩47,330 | -0.25% | 4.7천 |
|---|
| 2026.03.10 | ₩47,718 | ₩47,718 | ₩47,557 | ₩47,557 | -0.34% | 7.8천 |
|---|
| 2026.03.09 | ₩47,544 | ₩47,705 | ₩47,490 | ₩47,705 | +0.34% | 1.2만 |
|---|
| 2026.03.06 | ₩47,584 | ₩47,638 | ₩47,437 | ₩47,564 | -0.04% | 1.8만 |
|---|
| 2026.03.05 | ₩47,691 | ₩47,691 | ₩47,564 | ₩47,624 | -0.14% | 1.7만 |
|---|
| 2026.03.04 | ₩47,933 | ₩47,933 | ₩47,752 | ₩47,752 | -0.38% | 6.8천 |
|---|
| 2026.03.03 | ₩47,732 | ₩47,825 | ₩47,627 | ₩47,792 | +0.13% | 2.6만 |
|---|
| 2026.03.02 | ₩47,892 | ₩47,892 | ₩47,832 | ₩47,836 | -0.12% | 6.5천 |
|---|
| 2026.02.27 | ₩48,013 | ₩48,067 | ₩48,013 | ₩48,053 | +0.08% | 7.4천 |
|---|
| 2026.02.26 | ₩48,040 | ₩48,119 | ₩48,040 | ₩48,119 | +0.16% | 9.5천 |
|---|
| 2026.02.25 | ₩48,026 | ₩48,067 | ₩48,013 | ₩48,026 | 0.00% | 1.4만 |
|---|
| 2026.02.24 | ₩48,026 | ₩48,053 | ₩48,000 | ₩48,020 | -0.01% | 1만 |
|---|
| 2026.02.23 | ₩48,067 | ₩48,107 | ₩48,067 | ₩48,067 | 0.00% | 6.9천 |
|---|
| 2026.02.20 | ₩47,973 | ₩47,983 | ₩47,916 | ₩47,973 | 0.00% | 6천 |
|---|
| 2026.02.19 | ₩47,892 | ₩48,000 | ₩47,879 | ₩47,966 | +0.15% | 9천 |
|---|
| 2026.02.18 | ₩47,959 | ₩47,995 | ₩47,946 | ₩47,946 | -0.03% | 1.5만 |
|---|
| 2026.02.17 | ₩48,040 | ₩48,040 | ₩48,000 | ₩48,026 | -0.03% | 8.2천 |
|---|
| 2026.02.13 | ₩48,000 | ₩48,013 | ₩47,918 | ₩48,006 | +0.01% | 1.3만 |
|---|
| 2026.02.12 | ₩47,825 | ₩47,906 | ₩47,757 | ₩47,906 | +0.17% | 4.8천 |
|---|
| 2026.02.11 | ₩47,691 | ₩47,737 | ₩47,662 | ₩47,670 | -0.04% | 7.7천 |
|---|
| 2026.02.10 | ₩47,758 | ₩47,784 | ₩47,732 | ₩47,745 | -0.03% | 1.3만 |
|---|
| 2026.02.09 | ₩47,598 | ₩47,624 | ₩47,571 | ₩47,618 | +0.04% | 5.7천 |
|---|
| 2026.02.06 | ₩47,598 | ₩47,598 | ₩47,571 | ₩47,585 | -0.03% | 5.6천 |
|---|
| 2026.02.05 | ₩47,504 | ₩47,607 | ₩47,477 | ₩47,607 | +0.22% | 1.4만 |
|---|
| 2026.02.04 | ₩47,450 | ₩47,450 | ₩47,397 | ₩47,407 | -0.09% | 1.5만 |
|---|
| 2026.02.03 | ₩47,397 | ₩47,544 | ₩47,370 | ₩47,450 | +0.11% | 2.3만 |
|---|
| 2026.02.02 | ₩47,611 | ₩47,611 | ₩47,414 | ₩47,414 | -0.41% | 1.6만 |
|---|
| 2026.01.30 | ₩47,477 | ₩47,551 | ₩47,477 | ₩47,521 | +0.09% | 4.1만 |
|---|
| 2026.01.29 | ₩47,571 | ₩47,772 | ₩47,571 | ₩47,638 | +0.14% | 4.4천 |
|---|
| 2026.01.28 | ₩47,603 | ₩47,620 | ₩47,571 | ₩47,598 | -0.01% | 5.8천 |
|---|
| 2026.01.27 | ₩47,651 | ₩47,711 | ₩47,643 | ₩47,651 | 0.00% | 4.4만 |
|---|
| 2026.01.26 | ₩47,799 | ₩47,799 | ₩47,651 | ₩47,671 | -0.27% | 1.3만 |
|---|
| 2026.01.23 | ₩47,557 | ₩47,604 | ₩47,531 | ₩47,604 | +0.10% | 1.2만 |
|---|
| 2026.01.22 | ₩47,477 | ₩47,571 | ₩47,423 | ₩47,540 | +0.13% | 2.9만 |
|---|
| 2026.01.21 | ₩47,464 | ₩47,529 | ₩47,437 | ₩47,517 | +0.11% | 8.7천 |
|---|
| 2026.01.20 | ₩47,397 | ₩47,462 | ₩47,397 | ₩47,403 | +0.01% | 7.1천 |
|---|
| 2026.01.16 | ₩47,691 | ₩47,691 | ₩47,537 | ₩47,557 | -0.28% | 1.3만 |
|---|
| 2026.01.15 | ₩47,745 | ₩47,745 | ₩47,651 | ₩47,651 | -0.20% | 1.9만 |
|---|
| 2026.01.14 | ₩47,665 | ₩47,710 | ₩47,651 | ₩47,705 | +0.08% | 1만 |
|---|
| 2026.01.13 | ₩47,584 | ₩47,638 | ₩47,572 | ₩47,615 | +0.06% | 1.6만 |
|---|
| 2026.01.12 | ₩47,571 | ₩47,626 | ₩47,544 | ₩47,591 | +0.04% | 4.1천 |
|---|
| 2026.01.09 | ₩47,517 | ₩47,638 | ₩47,517 | ₩47,598 | +0.17% | 1.2만 |
|---|
| 2026.01.08 | ₩47,490 | ₩47,531 | ₩47,477 | ₩47,477 | -0.03% | 1.6만 |
|---|
| 2026.01.07 | ₩47,651 | ₩47,651 | ₩47,551 | ₩47,577 | -0.15% | 2.4만 |
|---|
| 2026.01.06 | ₩47,544 | ₩47,544 | ₩47,437 | ₩47,524 | -0.04% | 8.6천 |
|---|
| 2026.01.05 | ₩47,477 | ₩47,544 | ₩47,477 | ₩47,531 | +0.11% | 9.9천 |
|---|
| 2026.01.02 | ₩47,557 | ₩47,557 | ₩47,383 | ₩47,443 | -0.24% | 9.1천 |
|---|
| 2025.12.31 | ₩47,584 | ₩47,584 | ₩47,464 | ₩47,482 | -0.21% | 5.7천 |
|---|
| 2025.12.30 | ₩47,571 | ₩47,598 | ₩47,544 | ₩47,571 | 0.00% | 1.2만 |
|---|
| 2025.12.29 | ₩47,825 | ₩47,851 | ₩47,812 | ₩47,845 | +0.04% | 4천 |
|---|
| 2025.12.26 | ₩47,825 | ₩47,832 | ₩47,758 | ₩47,801 | -0.05% | 1.5만 |
|---|
| 2025.12.24 | ₩47,758 | ₩47,799 | ₩47,718 | ₩47,799 | +0.08% | 6.2천 |
|---|
| 2025.12.23 | ₩47,665 | ₩47,678 | ₩47,571 | ₩47,678 | +0.03% | 1.5만 |
|---|
| 2025.12.22 | ₩47,674 | ₩47,691 | ₩47,642 | ₩47,678 | +0.01% | 2만 |
|---|
| 2025.12.19 | ₩47,892 | ₩47,892 | ₩47,665 | ₩47,669 | -0.47% | 1.5만 |
|---|
| 2025.12.18 | ₩47,758 | ₩47,785 | ₩47,752 | ₩47,752 | -0.01% | 1.3만 |
|---|
| 2025.12.17 | ₩47,799 | ₩47,799 | ₩47,624 | ₩47,644 | -0.32% | 5.3만 |
|---|
| 2025.12.16 | ₩47,531 | ₩47,651 | ₩47,531 | ₩47,651 | +0.25% | 1.9만 |
|---|
| 2025.12.15 | ₩47,624 | ₩47,665 | ₩47,544 | ₩47,571 | -0.11% | 1.6만 |
|---|
| 2025.12.12 | ₩47,557 | ₩47,557 | ₩47,504 | ₩47,544 | -0.03% | 6천 |
|---|
| 2025.12.11 | ₩47,758 | ₩47,772 | ₩47,690 | ₩47,691 | -0.14% | 13.9만 |
|---|
| 2025.12.10 | ₩47,517 | ₩47,678 | ₩47,517 | ₩47,665 | +0.31% | 2.5만 |
|---|
| 2025.12.09 | ₩47,624 | ₩47,638 | ₩47,517 | ₩47,531 | -0.20% | 6.9천 |
|---|
| 2025.12.08 | ₩47,624 | ₩47,624 | ₩47,470 | ₩47,544 | -0.17% | 1만 |
|---|
| 2025.12.05 | ₩47,678 | ₩47,691 | ₩47,665 | ₩47,671 | -0.01% | 1.2만 |
|---|
| 2025.12.04 | ₩47,691 | ₩47,718 | ₩47,683 | ₩47,683 | -0.02% | 9.4천 |
|---|
| 2025.12.03 | ₩47,946 | ₩47,946 | ₩47,725 | ₩47,778 | -0.35% | 1.5만 |
|---|
| 2025.12.02 | ₩47,785 | ₩47,785 | ₩47,639 | ₩47,705 | -0.17% | 5.1천 |
|---|
| 2025.12.01 | ₩47,732 | ₩47,732 | ₩47,651 | ₩47,658 | -0.15% | 5.3천 |
|---|
| 2025.11.28 | ₩47,879 | ₩47,879 | ₩47,827 | ₩47,839 | -0.08% | 3.9천 |
|---|
| 2025.11.26 | ₩47,959 | ₩47,959 | ₩47,825 | ₩47,926 | -0.07% | 5.9천 |
|---|
| 2025.11.25 | ₩47,946 | ₩48,040 | ₩47,946 | ₩47,979 | +0.07% | 1.2만 |
|---|
| 2025.11.24 | ₩47,892 | ₩47,903 | ₩47,844 | ₩47,892 | 0.00% | 9천 |
|---|
| 2025.11.21 | ₩47,825 | ₩47,825 | ₩47,772 | ₩47,805 | -0.04% | 5천 |
|---|
| 2025.11.20 | ₩47,718 | ₩47,730 | ₩47,665 | ₩47,718 | 0.00% | 1.3만 |
|---|
| 2025.11.19 | ₩47,732 | ₩47,732 | ₩47,598 | ₩47,624 | -0.22% | 1.9만 |
|---|
| 2025.11.18 | ₩47,718 | ₩47,718 | ₩47,611 | ₩47,671 | -0.10% | 1만 |
|---|
| 2025.11.17 | ₩47,651 | ₩47,665 | ₩47,622 | ₩47,631 | -0.04% | 1.1만 |
|---|
| 2025.11.14 | ₩47,772 | ₩47,772 | ₩47,611 | ₩47,611 | -0.34% | 9.5천 |
|---|
| 2025.11.13 | ₩47,718 | ₩47,772 | ₩47,698 | ₩47,698 | -0.04% | 2.1만 |
|---|
| 2025.11.12 | ₩47,812 | ₩47,839 | ₩47,792 | ₩47,799 | -0.03% | 6.2천 |
|---|
| 2025.11.11 | ₩47,772 | ₩47,839 | ₩47,772 | ₩47,839 | +0.14% | 4.6천 |
|---|
| 2025.11.10 | ₩47,691 | ₩47,711 | ₩47,671 | ₩47,705 | +0.03% | 1.5만 |
|---|
| 2025.11.07 | ₩47,665 | ₩47,772 | ₩47,665 | ₩47,718 | +0.11% | 1.1만 |
|---|
| 2025.11.06 | ₩47,732 | ₩47,748 | ₩47,705 | ₩47,738 | +0.01% | 8.1천 |
|---|
| 2025.11.05 | ₩47,678 | ₩47,678 | ₩47,551 | ₩47,565 | -0.24% | 1.1만 |
|---|
| 2025.11.04 | ₩47,705 | ₩47,745 | ₩47,687 | ₩47,711 | +0.01% | 1.8만 |
|---|
| 2025.11.03 | ₩47,825 | ₩47,825 | ₩47,630 | ₩47,658 | -0.35% | 9천 |
|---|
| 2025.10.31 | ₩47,906 | ₩47,906 | ₩47,718 | ₩47,718 | -0.39% | 8천 |
|---|
| 2025.10.30 | ₩47,732 | ₩47,812 | ₩47,705 | ₩47,765 | +0.07% | 1.6만 |
|---|
| 2025.10.29 | ₩48,241 | ₩48,241 | ₩48,006 | ₩48,006 | -0.49% | 9.2천 |
|---|
| 2025.10.28 | ₩48,214 | ₩48,241 | ₩48,187 | ₩48,241 | +0.06% | 3.9천 |
|---|
| 2025.10.27 | ₩48,134 | ₩48,214 | ₩48,120 | ₩48,201 | +0.14% | 7천 |
|---|
| 2025.10.24 | ₩48,187 | ₩48,187 | ₩48,097 | ₩48,154 | -0.07% | 1.3만 |
|---|
| 2025.10.23 | ₩48,147 | ₩48,174 | ₩48,104 | ₩48,104 | -0.09% | 1.2만 |
|---|
| 2025.10.22 | ₩48,174 | ₩48,227 | ₩48,159 | ₩48,221 | +0.10% | 1.1만 |
|---|
| 2025.10.21 | ₩48,308 | ₩48,308 | ₩48,188 | ₩48,201 | -0.22% | 9.5천 |
|---|
| 2025.10.20 | ₩48,120 | ₩48,134 | ₩48,093 | ₩48,127 | +0.01% | 1만 |
|---|
| 2025.10.17 | ₩48,107 | ₩48,107 | ₩48,040 | ₩48,040 | -0.14% | 6.9천 |
|---|
| 2025.10.16 | ₩47,973 | ₩48,140 | ₩47,966 | ₩48,134 | +0.34% | 1만 |
|---|
| 2025.10.15 | ₩48,040 | ₩48,040 | ₩47,933 | ₩47,986 | -0.11% | 2.4만 |
|---|
| 2025.10.14 | ₩47,906 | ₩47,975 | ₩47,856 | ₩47,966 | +0.13% | 1.7만 |
|---|
| 2025.10.13 | ₩47,799 | ₩47,872 | ₩47,638 | ₩47,872 | +0.15% | 3.4천 |
|---|
| 2025.10.10 | ₩47,825 | ₩47,855 | ₩47,758 | ₩47,839 | +0.03% | 1.4만 |
|---|