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 | ₩44,575 | ₩44,615 | ₩44,522 | ₩44,602 | +0.06% | 2.3만 |
| 2026.10.08 | ₩44,442 | ₩44,655 | ₩44,415 | ₩44,655 | +0.48% | 1.6만 |
| 2026.10.07 | ₩44,295 | ₩44,535 | ₩44,295 | ₩44,522 | +0.51% | 6만 |
| 2026.10.06 | ₩44,522 | ₩44,535 | ₩44,444 | ₩44,468 | -0.12% | 5.6만 |
| 2026.10.05 | ₩44,375 | ₩44,439 | ₩44,321 | ₩44,422 | +0.11% | 9.9만 |
| 2026.10.02 | ₩44,695 | ₩44,695 | ₩44,442 | ₩44,448 | -0.55% | 7.1만 |
| 2026.10.01 | ₩44,442 | ₩44,695 | ₩44,295 | ₩44,508 | +0.15% | 43만 |
| 2026.09.30 | ₩44,575 | ₩44,588 | ₩44,422 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,482 |
| -0.21% |
| 7.9만 |
| 2026.09.29 | ₩44,562 | ₩44,562 | ₩44,402 | ₩44,522 | -0.09% | 64.8만 |
|---|
| 2026.09.28 | ₩44,708 | ₩44,748 | ₩44,642 | ₩44,695 | -0.03% | 1.5만 |
|---|
| 2026.09.25 | ₩44,842 | ₩44,922 | ₩44,748 | ₩44,908 | +0.15% | 2.8만 |
|---|
| 2026.09.24 | ₩45,069 | ₩45,069 | ₩44,835 | ₩44,855 | -0.47% | 3.9만 |
|---|
| 2026.09.23 | ₩45,456 | ₩45,456 | ₩45,002 | ₩45,062 | -0.87% | 3만 |
|---|
| 2026.09.22 | ₩45,442 | ₩45,462 | ₩45,335 | ₩45,425 | -0.04% | 3만 |
|---|
| 2026.09.21 | ₩45,482 | ₩45,482 | ₩45,362 | ₩45,415 | -0.15% | 2.2만 |
|---|
| 2026.09.18 | ₩45,389 | ₩45,389 | ₩45,309 | ₩45,329 | -0.13% | 2.3만 |
|---|
| 2026.09.17 | ₩45,456 | ₩45,522 | ₩45,402 | ₩45,496 | +0.09% | 3.3만 |
|---|
| 2026.09.16 | ₩45,389 | ₩45,536 | ₩45,229 | ₩45,242 | -0.32% | 8.1만 |
|---|
| 2026.09.15 | ₩45,282 | ₩45,322 | ₩45,267 | ₩45,301 | +0.04% | 2.9만 |
|---|
| 2026.09.14 | ₩45,335 | ₩45,429 | ₩45,242 | ₩45,341 | +0.01% | 2.4만 |
|---|
| 2026.09.11 | ₩45,482 | ₩45,489 | ₩45,322 | ₩45,362 | -0.26% | 3.6만 |
|---|
| 2026.09.10 | ₩45,549 | ₩45,602 | ₩45,486 | ₩45,490 | -0.13% | 3.6만 |
|---|
| 2026.09.09 | ₩45,949 | ₩45,949 | ₩45,696 | ₩45,749 | -0.44% | 1.3만 |
|---|
| 2026.09.08 | ₩45,856 | ₩45,864 | ₩45,789 | ₩45,822 | -0.07% | 3만 |
|---|
| 2026.09.04 | ₩45,869 | ₩45,904 | ₩45,849 | ₩45,882 | +0.03% | 1.2만 |
|---|
| 2026.09.03 | ₩45,922 | ₩45,996 | ₩45,842 | ₩45,842 | -0.17% | 8.7만 |
|---|
| 2026.09.02 | ₩45,963 | ₩45,963 | ₩45,736 | ₩45,829 | -0.29% | 3만 |
|---|
| 2026.09.01 | ₩45,816 | ₩45,889 | ₩45,762 | ₩45,789 | -0.06% | 3.8만 |
|---|
| 2026.08.31 | ₩45,909 | ₩45,989 | ₩45,856 | ₩45,989 | +0.17% | 4.2만 |
|---|
| 2026.08.28 | ₩46,096 | ₩46,109 | ₩45,996 | ₩46,016 | -0.17% | 3.1만 |
|---|
| 2026.08.27 | ₩46,256 | ₩46,316 | ₩46,203 | ₩46,229 | -0.06% | 2.5만 |
|---|
| 2026.08.26 | ₩46,269 | ₩46,269 | ₩46,203 | ₩46,256 | -0.03% | 2.6만 |
|---|
| 2026.08.25 | ₩46,296 | ₩46,403 | ₩46,245 | ₩46,363 | +0.14% | 6.8만 |
|---|
| 2026.08.24 | ₩46,229 | ₩46,229 | ₩46,143 | ₩46,163 | -0.14% | 1.5만 |
|---|
| 2026.08.21 | ₩46,256 | ₩46,256 | ₩46,056 | ₩46,069 | -0.40% | 1.4만 |
|---|
| 2026.08.20 | ₩46,136 | ₩46,256 | ₩46,129 | ₩46,236 | +0.22% | 3만 |
|---|
| 2026.08.19 | ₩46,243 | ₩46,269 | ₩46,163 | ₩46,263 | +0.04% | 2.5만 |
|---|
| 2026.08.18 | ₩46,003 | ₩46,109 | ₩46,003 | ₩46,089 | +0.19% | 2.2만 |
|---|
| 2026.08.17 | ₩46,189 | ₩46,189 | ₩46,029 | ₩46,109 | -0.17% | 2.3만 |
|---|
| 2026.08.14 | ₩46,203 | ₩46,225 | ₩46,083 | ₩46,109 | -0.20% | 1.5만 |
|---|
| 2026.08.13 | ₩46,336 | ₩46,336 | ₩46,236 | ₩46,236 | -0.22% | 2.6만 |
|---|
| 2026.08.12 | ₩46,123 | ₩46,163 | ₩46,083 | ₩46,089 | -0.07% | 1.6만 |
|---|
| 2026.08.11 | ₩46,096 | ₩46,096 | ₩46,020 | ₩46,036 | -0.13% | 1.2만 |
|---|
| 2026.08.10 | ₩46,069 | ₩46,123 | ₩46,043 | ₩46,087 | +0.04% | 3.1만 |
|---|
| 2026.08.07 | ₩46,309 | ₩46,309 | ₩46,109 | ₩46,169 | -0.30% | 2.1만 |
|---|
| 2026.08.06 | ₩46,163 | ₩46,163 | ₩46,056 | ₩46,103 | -0.13% | 2만 |
|---|
| 2026.08.05 | ₩46,189 | ₩46,263 | ₩46,136 | ₩46,216 | +0.06% | 1.7만 |
|---|
| 2026.08.04 | ₩46,109 | ₩46,229 | ₩46,096 | ₩46,223 | +0.25% | 2.6만 |
|---|
| 2026.08.03 | ₩45,936 | ₩46,003 | ₩45,936 | ₩45,977 | +0.09% | 17.5만 |
|---|
| 2026.07.31 | ₩46,043 | ₩46,043 | ₩45,836 | ₩45,897 | -0.32% | 2.5만 |
|---|
| 2026.07.30 | ₩46,029 | ₩46,149 | ₩45,983 | ₩46,063 | +0.07% | 4.7만 |
|---|
| 2026.07.29 | ₩46,243 | ₩46,363 | ₩46,189 | ₩46,189 | -0.12% | 2.6만 |
|---|
| 2026.07.28 | ₩46,243 | ₩46,363 | ₩46,203 | ₩46,348 | +0.23% | 2.7만 |
|---|
| 2026.07.27 | ₩46,176 | ₩46,236 | ₩46,141 | ₩46,209 | +0.07% | 3.8만 |
|---|
| 2026.07.24 | ₩46,136 | ₩46,176 | ₩46,069 | ₩46,103 | -0.07% | 1.5만 |
|---|
| 2026.07.23 | ₩45,989 | ₩46,229 | ₩45,989 | ₩46,029 | +0.09% | 2.7만 |
|---|
| 2026.07.22 | ₩46,229 | ₩46,243 | ₩46,149 | ₩46,176 | -0.12% | 2.4만 |
|---|
| 2026.07.21 | ₩46,296 | ₩46,304 | ₩46,244 | ₩46,263 | -0.07% | 1.9만 |
|---|
| 2026.07.20 | ₩46,469 | ₩46,469 | ₩46,329 | ₩46,356 | -0.24% | 1.5만 |
|---|
| 2026.07.17 | ₩46,683 | ₩46,683 | ₩46,456 | ₩46,496 | -0.40% | 3.1만 |
|---|
| 2026.07.16 | ₩46,349 | ₩46,443 | ₩46,349 | ₩46,436 | +0.19% | 1.2만 |
|---|
| 2026.07.15 | ₩46,469 | ₩46,523 | ₩46,403 | ₩46,510 | +0.09% | 3만 |
|---|
| 2026.07.14 | ₩46,363 | ₩46,443 | ₩46,343 | ₩46,389 | +0.06% | 1.5만 |
|---|
| 2026.07.13 | ₩46,363 | ₩46,363 | ₩46,229 | ₩46,256 | -0.23% | 1.5만 |
|---|
| 2026.07.10 | ₩46,429 | ₩46,456 | ₩46,376 | ₩46,429 | 0.00% | 1.3만 |
|---|
| 2026.07.09 | ₩46,389 | ₩46,510 | ₩46,389 | ₩46,443 | +0.12% | 1.4만 |
|---|
| 2026.07.08 | ₩46,403 | ₩46,449 | ₩46,303 | ₩46,376 | -0.06% | 2.7만 |
|---|
| 2026.07.07 | ₩46,696 | ₩46,696 | ₩46,459 | ₩46,496 | -0.43% | 1.2만 |
|---|
| 2026.07.06 | ₩46,670 | ₩46,683 | ₩46,603 | ₩46,683 | +0.03% | 7.8천 |
|---|
| 2026.07.02 | ₩46,616 | ₩46,670 | ₩46,570 | ₩46,656 | +0.09% | 2만 |
|---|
| 2026.07.01 | ₩46,603 | ₩46,643 | ₩46,563 | ₩46,583 | -0.04% | 2.6만 |
|---|
| 2026.06.30 | ₩46,936 | ₩46,936 | ₩46,679 | ₩46,679 | -0.55% | 7.2천 |
|---|
| 2026.06.29 | ₩46,896 | ₩46,896 | ₩46,830 | ₩46,870 | -0.06% | 1.2만 |
|---|
| 2026.06.26 | ₩46,963 | ₩47,030 | ₩46,963 | ₩47,010 | +0.10% | 39.3만 |
|---|
| 2026.06.25 | ₩47,017 | ₩47,030 | ₩46,923 | ₩46,923 | -0.20% | 8.4만 |
|---|
| 2026.06.24 | ₩46,883 | ₩46,950 | ₩46,870 | ₩46,950 | +0.14% | 2.4만 |
|---|
| 2026.06.23 | ₩46,683 | ₩46,790 | ₩46,670 | ₩46,763 | +0.17% | 1.9만 |
|---|
| 2026.06.22 | ₩46,696 | ₩46,696 | ₩46,603 | ₩46,683 | -0.03% | 1.2만 |
|---|
| 2026.06.18 | ₩46,803 | ₩46,843 | ₩46,750 | ₩46,750 | -0.11% | 18.3만 |
|---|
| 2026.06.17 | ₩46,870 | ₩46,890 | ₩46,683 | ₩46,683 | -0.40% | 2.9만 |
|---|
| 2026.06.16 | ₩46,936 | ₩46,936 | ₩46,790 | ₩46,867 | -0.15% | 1.2만 |
|---|
| 2026.06.15 | ₩46,923 | ₩46,923 | ₩46,763 | ₩46,763 | -0.34% | 8.7천 |
|---|
| 2026.06.12 | ₩46,710 | ₩46,710 | ₩46,643 | ₩46,696 | -0.03% | 8.1천 |
|---|
| 2026.06.11 | ₩46,550 | ₩46,763 | ₩46,530 | ₩46,763 | +0.46% | 4.2만 |
|---|
| 2026.06.10 | ₩46,576 | ₩46,576 | ₩46,503 | ₩46,503 | -0.16% | 1.5만 |
|---|
| 2026.06.09 | ₩46,496 | ₩46,583 | ₩46,476 | ₩46,550 | +0.11% | 3.2만 |
|---|
| 2026.06.08 | ₩46,536 | ₩46,550 | ₩46,456 | ₩46,469 | -0.14% | 1.9만 |
|---|
| 2026.06.05 | ₩46,616 | ₩46,616 | ₩46,456 | ₩46,456 | -0.34% | 1.6만 |
|---|
| 2026.06.04 | ₩46,670 | ₩46,790 | ₩46,616 | ₩46,676 | +0.01% | 10.9만 |
|---|
| 2026.06.03 | ₩46,630 | ₩46,736 | ₩46,570 | ₩46,590 | -0.09% | 10.6만 |
|---|
| 2026.06.02 | ₩46,736 | ₩46,736 | ₩46,656 | ₩46,696 | -0.09% | 7.5만 |
|---|
| 2026.06.01 | ₩46,563 | ₩46,710 | ₩46,550 | ₩46,710 | +0.32% | 8.6만 |
|---|
| 2026.05.29 | ₩46,736 | ₩46,750 | ₩46,683 | ₩46,696 | -0.09% | 15.5만 |
|---|
| 2026.05.28 | ₩46,603 | ₩46,683 | ₩46,556 | ₩46,670 | +0.14% | 1.2만 |
|---|
| 2026.05.27 | ₩46,736 | ₩46,750 | ₩46,723 | ₩46,730 | -0.01% | 9.5천 |
|---|
| 2026.05.26 | ₩46,750 | ₩46,750 | ₩46,656 | ₩46,696 | -0.11% | 1.3만 |
|---|
| 2026.05.22 | ₩46,563 | ₩46,563 | ₩46,443 | ₩46,516 | -0.10% | 1.8만 |
|---|
| 2026.05.21 | ₩46,416 | ₩46,483 | ₩46,307 | ₩46,456 | +0.09% | 2.4만 |
|---|
| 2026.05.20 | ₩46,269 | ₩46,449 | ₩46,189 | ₩46,440 | +0.37% | 3만 |
|---|
| 2026.05.19 | ₩46,269 | ₩46,269 | ₩46,111 | ₩46,176 | -0.20% | 3만 |
|---|
| 2026.05.18 | ₩46,416 | ₩46,416 | ₩46,309 | ₩46,368 | -0.10% | 6.2천 |
|---|
| 2026.05.15 | ₩46,496 | ₩46,496 | ₩46,363 | ₩46,403 | -0.20% | 3.6만 |
|---|
| 2026.05.14 | ₩46,830 | ₩46,830 | ₩46,679 | ₩46,679 | -0.32% | 1.4만 |
|---|
| 2026.05.13 | ₩46,763 | ₩46,763 | ₩46,590 | ₩46,696 | -0.14% | 3.1만 |
|---|
| 2026.05.12 | ₩46,816 | ₩46,816 | ₩46,643 | ₩46,663 | -0.33% | 6.1천 |
|---|
| 2026.05.11 | ₩46,923 | ₩46,923 | ₩46,790 | ₩46,810 | -0.24% | 2.5만 |
|---|
| 2026.05.08 | ₩46,896 | ₩46,923 | ₩46,870 | ₩46,903 | +0.01% | 2.1만 |
|---|
| 2026.05.07 | ₩46,963 | ₩46,963 | ₩46,790 | ₩46,790 | -0.37% | 1.1만 |
|---|
| 2026.05.06 | ₩46,883 | ₩46,910 | ₩46,856 | ₩46,903 | +0.04% | 2.5만 |
|---|
| 2026.05.05 | ₩46,683 | ₩46,723 | ₩46,670 | ₩46,690 | +0.01% | 1.3만 |
|---|
| 2026.05.04 | ₩46,830 | ₩46,830 | ₩46,603 | ₩46,643 | -0.40% | 2.2만 |
|---|
| 2026.05.01 | ₩46,736 | ₩46,856 | ₩46,736 | ₩46,763 | +0.06% | 3.7만 |
|---|
| 2026.04.30 | ₩46,736 | ₩46,790 | ₩46,710 | ₩46,750 | +0.03% | 2.6만 |
|---|
| 2026.04.29 | ₩46,776 | ₩46,776 | ₩46,683 | ₩46,696 | -0.17% | 1.3만 |
|---|
| 2026.04.28 | ₩46,970 | ₩46,990 | ₩46,950 | ₩46,987 | +0.04% | 1.9만 |
|---|
| 2026.04.27 | ₩47,110 | ₩47,110 | ₩47,030 | ₩47,043 | -0.14% | 1.4만 |
|---|
| 2026.04.24 | ₩47,030 | ₩47,137 | ₩47,017 | ₩47,123 | +0.20% | 4.9만 |
|---|
| 2026.04.23 | ₩47,097 | ₩47,150 | ₩47,003 | ₩47,057 | -0.08% | 13.1만 |
|---|
| 2026.04.22 | ₩47,177 | ₩47,243 | ₩47,097 | ₩47,130 | -0.10% | 3.6만 |
|---|
| 2026.04.21 | ₩47,203 | ₩47,230 | ₩47,070 | ₩47,083 | -0.25% | 8.1만 |
|---|
| 2026.04.20 | ₩47,337 | ₩47,337 | ₩47,197 | ₩47,230 | -0.23% | 3.8만 |
|---|
| 2026.04.17 | ₩47,257 | ₩47,350 | ₩47,217 | ₩47,230 | -0.06% | 1.4만 |
|---|
| 2026.04.16 | ₩47,177 | ₩47,177 | ₩47,037 | ₩47,110 | -0.14% | 15만 |
|---|
| 2026.04.15 | ₩47,123 | ₩47,142 | ₩47,083 | ₩47,117 | -0.01% | 2만 |
|---|
| 2026.04.14 | ₩47,083 | ₩47,190 | ₩47,070 | ₩47,190 | +0.23% | 2.2만 |
|---|
| 2026.04.13 | ₩46,976 | ₩47,057 | ₩46,950 | ₩47,057 | +0.17% | 1.8만 |
|---|
| 2026.04.10 | ₩47,043 | ₩47,043 | ₩46,963 | ₩46,990 | -0.11% | 2.8만 |
|---|
| 2026.04.09 | ₩46,963 | ₩47,099 | ₩46,936 | ₩47,037 | +0.16% | 6.5천 |
|---|
| 2026.04.08 | ₩47,150 | ₩47,150 | ₩47,003 | ₩47,030 | -0.25% | 6.8천 |
|---|
| 2026.04.07 | ₩46,763 | ₩46,896 | ₩46,716 | ₩46,895 | +0.28% | 1.4만 |
|---|
| 2026.04.06 | ₩46,830 | ₩46,883 | ₩46,816 | ₩46,850 | +0.04% | 1.3만 |
|---|
| 2026.04.02 | ₩46,763 | ₩46,910 | ₩46,750 | ₩46,890 | +0.27% | 1.4만 |
|---|
| 2026.04.01 | ₩46,776 | ₩46,843 | ₩46,711 | ₩46,803 | +0.06% | 10.7만 |
|---|
| 2026.03.31 | ₩46,776 | ₩46,830 | ₩46,696 | ₩46,763 | -0.03% | 8.9만 |
|---|
| 2026.03.30 | ₩46,683 | ₩46,698 | ₩46,643 | ₩46,683 | 0.00% | 1.1만 |
|---|
| 2026.03.27 | ₩46,456 | ₩46,630 | ₩46,456 | ₩46,563 | +0.23% | 2.4만 |
|---|
| 2026.03.26 | ₩46,750 | ₩46,776 | ₩46,556 | ₩46,563 | -0.40% | 8.9만 |
|---|
| 2026.03.25 | ₩46,870 | ₩46,910 | ₩46,779 | ₩46,856 | -0.03% | 2.1만 |
|---|
| 2026.03.24 | ₩46,736 | ₩46,750 | ₩46,535 | ₩46,676 | -0.13% | 2.4만 |
|---|
| 2026.03.23 | ₩46,710 | ₩46,870 | ₩46,710 | ₩46,803 | +0.20% | 1만 |
|---|
| 2026.03.20 | ₩46,843 | ₩46,843 | ₩46,596 | ₩46,610 | -0.50% | 9.8천 |
|---|
| 2026.03.19 | ₩46,883 | ₩47,030 | ₩46,848 | ₩46,983 | +0.21% | 6.4만 |
|---|
| 2026.03.18 | ₩47,137 | ₩47,137 | ₩46,936 | ₩46,970 | -0.35% | 3.2만 |
|---|
| 2026.03.17 | ₩47,137 | ₩47,190 | ₩47,137 | ₩47,170 | +0.07% | 6.9천 |
|---|
| 2026.03.16 | ₩47,097 | ₩47,097 | ₩47,030 | ₩47,077 | -0.04% | 4.9천 |
|---|
| 2026.03.13 | ₩47,177 | ₩47,177 | ₩46,870 | ₩46,883 | -0.62% | 1만 |
|---|
| 2026.03.12 | ₩47,230 | ₩47,230 | ₩46,910 | ₩46,952 | -0.59% | 1.3만 |
|---|
| 2026.03.11 | ₩47,243 | ₩47,243 | ₩47,115 | ₩47,123 | -0.25% | 4.7천 |
|---|
| 2026.03.10 | ₩47,510 | ₩47,510 | ₩47,350 | ₩47,350 | -0.34% | 7.8천 |
|---|
| 2026.03.09 | ₩47,337 | ₩47,497 | ₩47,283 | ₩47,497 | +0.34% | 1.2만 |
|---|
| 2026.03.06 | ₩47,377 | ₩47,430 | ₩47,230 | ₩47,357 | -0.04% | 1.8만 |
|---|
| 2026.03.05 | ₩47,483 | ₩47,483 | ₩47,357 | ₩47,417 | -0.14% | 1.7만 |
|---|
| 2026.03.04 | ₩47,724 | ₩47,724 | ₩47,544 | ₩47,544 | -0.38% | 6.8천 |
|---|
| 2026.03.03 | ₩47,523 | ₩47,617 | ₩47,419 | ₩47,584 | +0.13% | 2.6만 |
|---|
| 2026.03.02 | ₩47,684 | ₩47,684 | ₩47,624 | ₩47,628 | -0.12% | 6.5천 |
|---|
| 2026.02.27 | ₩47,804 | ₩47,857 | ₩47,804 | ₩47,844 | +0.08% | 7.4천 |
|---|
| 2026.02.26 | ₩47,830 | ₩47,909 | ₩47,830 | ₩47,909 | +0.16% | 9.5천 |
|---|
| 2026.02.25 | ₩47,817 | ₩47,857 | ₩47,804 | ₩47,817 | 0.00% | 1.4만 |
|---|
| 2026.02.24 | ₩47,817 | ₩47,844 | ₩47,790 | ₩47,810 | -0.01% | 1만 |
|---|
| 2026.02.23 | ₩47,857 | ₩47,897 | ₩47,857 | ₩47,857 | 0.00% | 6.9천 |
|---|
| 2026.02.20 | ₩47,764 | ₩47,774 | ₩47,708 | ₩47,764 | 0.00% | 6천 |
|---|
| 2026.02.19 | ₩47,684 | ₩47,790 | ₩47,670 | ₩47,757 | +0.15% | 9천 |
|---|
| 2026.02.18 | ₩47,750 | ₩47,786 | ₩47,737 | ₩47,737 | -0.03% | 1.5만 |
|---|
| 2026.02.17 | ₩47,830 | ₩47,830 | ₩47,790 | ₩47,817 | -0.03% | 8.2천 |
|---|
| 2026.02.13 | ₩47,790 | ₩47,804 | ₩47,709 | ₩47,797 | +0.01% | 1.3만 |
|---|
| 2026.02.12 | ₩47,617 | ₩47,697 | ₩47,549 | ₩47,697 | +0.17% | 4.8천 |
|---|
| 2026.02.11 | ₩47,483 | ₩47,529 | ₩47,454 | ₩47,462 | -0.04% | 7.7천 |
|---|
| 2026.02.10 | ₩47,550 | ₩47,576 | ₩47,523 | ₩47,537 | -0.03% | 1.3만 |
|---|
| 2026.02.09 | ₩47,390 | ₩47,417 | ₩47,363 | ₩47,410 | +0.04% | 5.7천 |
|---|
| 2026.02.06 | ₩47,390 | ₩47,390 | ₩47,363 | ₩47,378 | -0.03% | 5.6천 |
|---|
| 2026.02.05 | ₩47,297 | ₩47,399 | ₩47,270 | ₩47,399 | +0.22% | 1.4만 |
|---|
| 2026.02.04 | ₩47,243 | ₩47,243 | ₩47,190 | ₩47,201 | -0.09% | 1.5만 |
|---|
| 2026.02.03 | ₩47,190 | ₩47,337 | ₩47,163 | ₩47,243 | +0.11% | 2.3만 |
|---|
| 2026.02.02 | ₩47,403 | ₩47,403 | ₩47,207 | ₩47,207 | -0.41% | 1.6만 |
|---|
| 2026.01.30 | ₩47,270 | ₩47,343 | ₩47,270 | ₩47,314 | +0.09% | 4.1만 |
|---|
| 2026.01.29 | ₩47,363 | ₩47,564 | ₩47,363 | ₩47,430 | +0.14% | 4.4천 |
|---|
| 2026.01.28 | ₩47,395 | ₩47,413 | ₩47,363 | ₩47,390 | -0.01% | 5.8천 |
|---|
| 2026.01.27 | ₩47,443 | ₩47,503 | ₩47,435 | ₩47,443 | 0.00% | 4.4만 |
|---|
| 2026.01.26 | ₩47,590 | ₩47,590 | ₩47,443 | ₩47,463 | -0.27% | 1.3만 |
|---|
| 2026.01.23 | ₩47,350 | ₩47,397 | ₩47,323 | ₩47,397 | +0.10% | 1.2만 |
|---|
| 2026.01.22 | ₩47,270 | ₩47,363 | ₩47,217 | ₩47,333 | +0.13% | 2.9만 |
|---|
| 2026.01.21 | ₩47,257 | ₩47,322 | ₩47,230 | ₩47,310 | +0.11% | 8.7천 |
|---|
| 2026.01.20 | ₩47,190 | ₩47,255 | ₩47,190 | ₩47,197 | +0.01% | 7.1천 |
|---|
| 2026.01.16 | ₩47,483 | ₩47,483 | ₩47,330 | ₩47,350 | -0.28% | 1.3만 |
|---|
| 2026.01.15 | ₩47,537 | ₩47,537 | ₩47,443 | ₩47,443 | -0.20% | 1.9만 |
|---|
| 2026.01.14 | ₩47,457 | ₩47,502 | ₩47,443 | ₩47,497 | +0.08% | 1만 |
|---|
| 2026.01.13 | ₩47,377 | ₩47,430 | ₩47,365 | ₩47,407 | +0.06% | 1.6만 |
|---|
| 2026.01.12 | ₩47,363 | ₩47,418 | ₩47,337 | ₩47,383 | +0.04% | 4.1천 |
|---|
| 2026.01.09 | ₩47,310 | ₩47,430 | ₩47,310 | ₩47,390 | +0.17% | 1.2만 |
|---|
| 2026.01.08 | ₩47,283 | ₩47,323 | ₩47,270 | ₩47,270 | -0.03% | 1.6만 |
|---|
| 2026.01.07 | ₩47,443 | ₩47,443 | ₩47,343 | ₩47,370 | -0.15% | 2.4만 |
|---|
| 2026.01.06 | ₩47,337 | ₩47,337 | ₩47,230 | ₩47,317 | -0.04% | 8.6천 |
|---|
| 2026.01.05 | ₩47,270 | ₩47,337 | ₩47,270 | ₩47,323 | +0.11% | 9.9천 |
|---|
| 2026.01.02 | ₩47,350 | ₩47,350 | ₩47,177 | ₩47,237 | -0.24% | 9.1천 |
|---|
| 2025.12.31 | ₩47,377 | ₩47,377 | ₩47,257 | ₩47,275 | -0.21% | 5.7천 |
|---|
| 2025.12.30 | ₩47,363 | ₩47,390 | ₩47,337 | ₩47,363 | 0.00% | 1.2만 |
|---|
| 2025.12.29 | ₩47,617 | ₩47,642 | ₩47,604 | ₩47,637 | +0.04% | 4천 |
|---|
| 2025.12.26 | ₩47,617 | ₩47,624 | ₩47,550 | ₩47,593 | -0.05% | 1.5만 |
|---|
| 2025.12.24 | ₩47,550 | ₩47,590 | ₩47,510 | ₩47,590 | +0.08% | 6.2천 |
|---|
| 2025.12.23 | ₩47,457 | ₩47,470 | ₩47,363 | ₩47,470 | +0.03% | 1.5만 |
|---|
| 2025.12.22 | ₩47,466 | ₩47,483 | ₩47,434 | ₩47,470 | +0.01% | 2만 |
|---|
| 2025.12.19 | ₩47,684 | ₩47,684 | ₩47,457 | ₩47,461 | -0.47% | 1.5만 |
|---|
| 2025.12.18 | ₩47,550 | ₩47,577 | ₩47,544 | ₩47,544 | -0.01% | 1.3만 |
|---|
| 2025.12.17 | ₩47,590 | ₩47,590 | ₩47,417 | ₩47,437 | -0.32% | 5.3만 |
|---|
| 2025.12.16 | ₩47,323 | ₩47,443 | ₩47,323 | ₩47,443 | +0.25% | 1.9만 |
|---|
| 2025.12.15 | ₩47,417 | ₩47,457 | ₩47,337 | ₩47,363 | -0.11% | 1.6만 |
|---|
| 2025.12.12 | ₩47,350 | ₩47,350 | ₩47,297 | ₩47,337 | -0.03% | 6천 |
|---|
| 2025.12.11 | ₩47,550 | ₩47,564 | ₩47,482 | ₩47,483 | -0.14% | 13.9만 |
|---|
| 2025.12.10 | ₩47,310 | ₩47,470 | ₩47,310 | ₩47,457 | +0.31% | 2.5만 |
|---|
| 2025.12.09 | ₩47,417 | ₩47,430 | ₩47,310 | ₩47,323 | -0.20% | 6.9천 |
|---|
| 2025.12.08 | ₩47,417 | ₩47,417 | ₩47,263 | ₩47,337 | -0.17% | 1만 |
|---|
| 2025.12.05 | ₩47,470 | ₩47,483 | ₩47,457 | ₩47,463 | -0.01% | 1.2만 |
|---|
| 2025.12.04 | ₩47,483 | ₩47,510 | ₩47,475 | ₩47,475 | -0.02% | 9.4천 |
|---|
| 2025.12.03 | ₩47,737 | ₩47,737 | ₩47,517 | ₩47,570 | -0.35% | 1.5만 |
|---|
| 2025.12.02 | ₩47,577 | ₩47,577 | ₩47,431 | ₩47,497 | -0.17% | 5.1천 |
|---|
| 2025.12.01 | ₩47,523 | ₩47,523 | ₩47,443 | ₩47,450 | -0.15% | 5.3천 |
|---|
| 2025.11.28 | ₩47,670 | ₩47,670 | ₩47,618 | ₩47,630 | -0.08% | 3.9천 |
|---|
| 2025.11.26 | ₩47,750 | ₩47,750 | ₩47,617 | ₩47,717 | -0.07% | 5.9천 |
|---|
| 2025.11.25 | ₩47,737 | ₩47,830 | ₩47,737 | ₩47,770 | +0.07% | 1.2만 |
|---|
| 2025.11.24 | ₩47,684 | ₩47,694 | ₩47,636 | ₩47,684 | 0.00% | 9천 |
|---|
| 2025.11.21 | ₩47,617 | ₩47,617 | ₩47,564 | ₩47,597 | -0.04% | 5천 |
|---|
| 2025.11.20 | ₩47,510 | ₩47,522 | ₩47,457 | ₩47,510 | 0.00% | 1.3만 |
|---|
| 2025.11.19 | ₩47,523 | ₩47,523 | ₩47,390 | ₩47,417 | -0.22% | 1.9만 |
|---|
| 2025.11.18 | ₩47,510 | ₩47,510 | ₩47,403 | ₩47,463 | -0.10% | 1만 |
|---|
| 2025.11.17 | ₩47,443 | ₩47,457 | ₩47,414 | ₩47,423 | -0.04% | 1.1만 |
|---|
| 2025.11.14 | ₩47,564 | ₩47,564 | ₩47,403 | ₩47,403 | -0.34% | 9.5천 |
|---|
| 2025.11.13 | ₩47,510 | ₩47,564 | ₩47,490 | ₩47,490 | -0.04% | 2.1만 |
|---|
| 2025.11.12 | ₩47,604 | ₩47,630 | ₩47,584 | ₩47,590 | -0.03% | 6.2천 |
|---|
| 2025.11.11 | ₩47,564 | ₩47,630 | ₩47,564 | ₩47,630 | +0.14% | 4.6천 |
|---|
| 2025.11.10 | ₩47,483 | ₩47,503 | ₩47,463 | ₩47,497 | +0.03% | 1.5만 |
|---|
| 2025.11.07 | ₩47,457 | ₩47,564 | ₩47,457 | ₩47,510 | +0.11% | 1.1만 |
|---|
| 2025.11.06 | ₩47,523 | ₩47,540 | ₩47,497 | ₩47,530 | +0.01% | 8.1천 |
|---|
| 2025.11.05 | ₩47,470 | ₩47,470 | ₩47,343 | ₩47,358 | -0.24% | 1.1만 |
|---|
| 2025.11.04 | ₩47,497 | ₩47,537 | ₩47,479 | ₩47,503 | +0.01% | 1.8만 |
|---|
| 2025.11.03 | ₩47,617 | ₩47,617 | ₩47,422 | ₩47,450 | -0.35% | 9천 |
|---|
| 2025.10.31 | ₩47,697 | ₩47,697 | ₩47,510 | ₩47,510 | -0.39% | 8천 |
|---|
| 2025.10.30 | ₩47,523 | ₩47,604 | ₩47,497 | ₩47,557 | +0.07% | 1.6만 |
|---|
| 2025.10.29 | ₩48,030 | ₩48,030 | ₩47,797 | ₩47,797 | -0.49% | 9.2천 |
|---|
| 2025.10.28 | ₩48,004 | ₩48,030 | ₩47,977 | ₩48,030 | +0.06% | 3.9천 |
|---|
| 2025.10.27 | ₩47,924 | ₩48,004 | ₩47,910 | ₩47,990 | +0.14% | 7천 |
|---|
| 2025.10.24 | ₩47,977 | ₩47,977 | ₩47,888 | ₩47,944 | -0.07% | 1.3만 |
|---|
| 2025.10.23 | ₩47,937 | ₩47,964 | ₩47,894 | ₩47,894 | -0.09% | 1.2만 |
|---|
| 2025.10.22 | ₩47,964 | ₩48,017 | ₩47,949 | ₩48,010 | +0.10% | 1.1만 |
|---|
| 2025.10.21 | ₩48,097 | ₩48,097 | ₩47,978 | ₩47,990 | -0.22% | 9.5천 |
|---|
| 2025.10.20 | ₩47,910 | ₩47,924 | ₩47,884 | ₩47,917 | +0.01% | 1만 |
|---|
| 2025.10.17 | ₩47,897 | ₩47,897 | ₩47,830 | ₩47,830 | -0.14% | 6.9천 |
|---|
| 2025.10.16 | ₩47,764 | ₩47,930 | ₩47,757 | ₩47,924 | +0.34% | 1만 |
|---|
| 2025.10.15 | ₩47,830 | ₩47,830 | ₩47,724 | ₩47,777 | -0.11% | 2.4만 |
|---|
| 2025.10.14 | ₩47,697 | ₩47,766 | ₩47,648 | ₩47,757 | +0.13% | 1.7만 |
|---|
| 2025.10.13 | ₩47,590 | ₩47,664 | ₩47,430 | ₩47,664 | +0.15% | 3.4천 |
|---|
| 2025.10.10 | ₩47,617 | ₩47,646 | ₩47,550 | ₩47,630 | +0.03% | 1.4만 |
|---|