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 | ₩44,585 | ₩44,625 | ₩44,532 | ₩44,612 | +0.06% | 2.3만 |
| 2026.10.08 | ₩44,452 | ₩44,665 | ₩44,425 | ₩44,665 | +0.48% | 1.6만 |
| 2026.10.07 | ₩44,305 | ₩44,545 | ₩44,305 | ₩44,532 | +0.51% | 6만 |
| 2026.10.06 | ₩44,532 | ₩44,545 | ₩44,454 | ₩44,478 | -0.12% | 5.6만 |
| 2026.10.05 | ₩44,385 | ₩44,449 | ₩44,331 | ₩44,432 | +0.11% | 9.9만 |
| 2026.10.02 | ₩44,705 | ₩44,705 | ₩44,452 | ₩44,458 | -0.55% | 7.1만 |
| 2026.10.01 | ₩44,452 | ₩44,705 | ₩44,305 | ₩44,518 | +0.15% | 43만 |
| 2026.09.30 | ₩44,585 | ₩44,598 | ₩44,432 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,492 |
| -0.21% |
| 7.9만 |
| 2026.09.29 | ₩44,572 | ₩44,572 | ₩44,411 | ₩44,532 | -0.09% | 64.8만 |
|---|
| 2026.09.28 | ₩44,718 | ₩44,758 | ₩44,652 | ₩44,705 | -0.03% | 1.5만 |
|---|
| 2026.09.25 | ₩44,852 | ₩44,932 | ₩44,758 | ₩44,919 | +0.15% | 2.8만 |
|---|
| 2026.09.24 | ₩45,079 | ₩45,079 | ₩44,845 | ₩44,865 | -0.47% | 3.9만 |
|---|
| 2026.09.23 | ₩45,466 | ₩45,466 | ₩45,012 | ₩45,072 | -0.87% | 3만 |
|---|
| 2026.09.22 | ₩45,452 | ₩45,472 | ₩45,346 | ₩45,435 | -0.04% | 3만 |
|---|
| 2026.09.21 | ₩45,492 | ₩45,492 | ₩45,372 | ₩45,426 | -0.15% | 2.2만 |
|---|
| 2026.09.18 | ₩45,399 | ₩45,399 | ₩45,319 | ₩45,339 | -0.13% | 2.3만 |
|---|
| 2026.09.17 | ₩45,466 | ₩45,532 | ₩45,412 | ₩45,506 | +0.09% | 3.3만 |
|---|
| 2026.09.16 | ₩45,399 | ₩45,546 | ₩45,239 | ₩45,252 | -0.32% | 8.1만 |
|---|
| 2026.09.15 | ₩45,292 | ₩45,332 | ₩45,278 | ₩45,311 | +0.04% | 2.9만 |
|---|
| 2026.09.14 | ₩45,346 | ₩45,439 | ₩45,252 | ₩45,351 | +0.01% | 2.4만 |
|---|
| 2026.09.11 | ₩45,492 | ₩45,499 | ₩45,332 | ₩45,372 | -0.26% | 3.6만 |
|---|
| 2026.09.10 | ₩45,559 | ₩45,613 | ₩45,496 | ₩45,500 | -0.13% | 3.6만 |
|---|
| 2026.09.09 | ₩45,959 | ₩45,959 | ₩45,706 | ₩45,759 | -0.44% | 1.3만 |
|---|
| 2026.09.08 | ₩45,866 | ₩45,874 | ₩45,799 | ₩45,833 | -0.07% | 3만 |
|---|
| 2026.09.04 | ₩45,879 | ₩45,914 | ₩45,859 | ₩45,893 | +0.03% | 1.2만 |
|---|
| 2026.09.03 | ₩45,933 | ₩46,006 | ₩45,853 | ₩45,853 | -0.17% | 8.7만 |
|---|
| 2026.09.02 | ₩45,973 | ₩45,973 | ₩45,746 | ₩45,839 | -0.29% | 3만 |
|---|
| 2026.09.01 | ₩45,826 | ₩45,899 | ₩45,773 | ₩45,799 | -0.06% | 3.8만 |
|---|
| 2026.08.31 | ₩45,919 | ₩46,000 | ₩45,866 | ₩46,000 | +0.17% | 4.2만 |
|---|
| 2026.08.28 | ₩46,106 | ₩46,120 | ₩46,006 | ₩46,026 | -0.17% | 3.1만 |
|---|
| 2026.08.27 | ₩46,266 | ₩46,326 | ₩46,213 | ₩46,240 | -0.06% | 2.5만 |
|---|
| 2026.08.26 | ₩46,280 | ₩46,280 | ₩46,213 | ₩46,266 | -0.03% | 2.6만 |
|---|
| 2026.08.25 | ₩46,306 | ₩46,413 | ₩46,256 | ₩46,373 | +0.14% | 6.8만 |
|---|
| 2026.08.24 | ₩46,240 | ₩46,240 | ₩46,153 | ₩46,173 | -0.14% | 1.5만 |
|---|
| 2026.08.21 | ₩46,266 | ₩46,266 | ₩46,066 | ₩46,080 | -0.40% | 1.4만 |
|---|
| 2026.08.20 | ₩46,146 | ₩46,266 | ₩46,140 | ₩46,246 | +0.22% | 3만 |
|---|
| 2026.08.19 | ₩46,253 | ₩46,280 | ₩46,173 | ₩46,273 | +0.04% | 2.5만 |
|---|
| 2026.08.18 | ₩46,013 | ₩46,120 | ₩46,013 | ₩46,100 | +0.19% | 2.2만 |
|---|
| 2026.08.17 | ₩46,200 | ₩46,200 | ₩46,040 | ₩46,120 | -0.17% | 2.3만 |
|---|
| 2026.08.14 | ₩46,213 | ₩46,236 | ₩46,093 | ₩46,120 | -0.20% | 1.5만 |
|---|
| 2026.08.13 | ₩46,346 | ₩46,346 | ₩46,246 | ₩46,246 | -0.22% | 2.6만 |
|---|
| 2026.08.12 | ₩46,133 | ₩46,173 | ₩46,093 | ₩46,100 | -0.07% | 1.6만 |
|---|
| 2026.08.11 | ₩46,106 | ₩46,106 | ₩46,030 | ₩46,046 | -0.13% | 1.2만 |
|---|
| 2026.08.10 | ₩46,080 | ₩46,133 | ₩46,053 | ₩46,097 | +0.04% | 3.1만 |
|---|
| 2026.08.07 | ₩46,320 | ₩46,320 | ₩46,120 | ₩46,180 | -0.30% | 2.1만 |
|---|
| 2026.08.06 | ₩46,173 | ₩46,173 | ₩46,066 | ₩46,113 | -0.13% | 2만 |
|---|
| 2026.08.05 | ₩46,200 | ₩46,273 | ₩46,146 | ₩46,226 | +0.06% | 1.7만 |
|---|
| 2026.08.04 | ₩46,120 | ₩46,240 | ₩46,106 | ₩46,233 | +0.25% | 2.6만 |
|---|
| 2026.08.03 | ₩45,946 | ₩46,013 | ₩45,946 | ₩45,988 | +0.09% | 17.5만 |
|---|
| 2026.07.31 | ₩46,053 | ₩46,053 | ₩45,846 | ₩45,907 | -0.32% | 2.5만 |
|---|
| 2026.07.30 | ₩46,040 | ₩46,160 | ₩45,993 | ₩46,073 | +0.07% | 4.7만 |
|---|
| 2026.07.29 | ₩46,253 | ₩46,373 | ₩46,200 | ₩46,200 | -0.12% | 2.6만 |
|---|
| 2026.07.28 | ₩46,253 | ₩46,373 | ₩46,213 | ₩46,358 | +0.23% | 2.7만 |
|---|
| 2026.07.27 | ₩46,186 | ₩46,246 | ₩46,152 | ₩46,220 | +0.07% | 3.8만 |
|---|
| 2026.07.24 | ₩46,146 | ₩46,186 | ₩46,080 | ₩46,113 | -0.07% | 1.5만 |
|---|
| 2026.07.23 | ₩46,000 | ₩46,240 | ₩46,000 | ₩46,040 | +0.09% | 2.7만 |
|---|
| 2026.07.22 | ₩46,240 | ₩46,253 | ₩46,160 | ₩46,186 | -0.12% | 2.4만 |
|---|
| 2026.07.21 | ₩46,306 | ₩46,314 | ₩46,254 | ₩46,273 | -0.07% | 1.9만 |
|---|
| 2026.07.20 | ₩46,480 | ₩46,480 | ₩46,340 | ₩46,367 | -0.24% | 1.5만 |
|---|
| 2026.07.17 | ₩46,693 | ₩46,693 | ₩46,467 | ₩46,507 | -0.40% | 3.1만 |
|---|
| 2026.07.16 | ₩46,360 | ₩46,453 | ₩46,360 | ₩46,447 | +0.19% | 1.2만 |
|---|
| 2026.07.15 | ₩46,480 | ₩46,533 | ₩46,413 | ₩46,520 | +0.09% | 3만 |
|---|
| 2026.07.14 | ₩46,373 | ₩46,453 | ₩46,353 | ₩46,400 | +0.06% | 1.5만 |
|---|
| 2026.07.13 | ₩46,373 | ₩46,373 | ₩46,240 | ₩46,266 | -0.23% | 1.5만 |
|---|
| 2026.07.10 | ₩46,440 | ₩46,467 | ₩46,387 | ₩46,440 | 0.00% | 1.3만 |
|---|
| 2026.07.09 | ₩46,400 | ₩46,520 | ₩46,400 | ₩46,453 | +0.12% | 1.4만 |
|---|
| 2026.07.08 | ₩46,413 | ₩46,460 | ₩46,313 | ₩46,387 | -0.06% | 2.7만 |
|---|
| 2026.07.07 | ₩46,707 | ₩46,707 | ₩46,469 | ₩46,507 | -0.43% | 1.2만 |
|---|
| 2026.07.06 | ₩46,680 | ₩46,693 | ₩46,613 | ₩46,693 | +0.03% | 7.8천 |
|---|
| 2026.07.02 | ₩46,627 | ₩46,680 | ₩46,580 | ₩46,667 | +0.09% | 2만 |
|---|
| 2026.07.01 | ₩46,613 | ₩46,653 | ₩46,573 | ₩46,593 | -0.04% | 2.6만 |
|---|
| 2026.06.30 | ₩46,947 | ₩46,947 | ₩46,689 | ₩46,689 | -0.55% | 7.2천 |
|---|
| 2026.06.29 | ₩46,907 | ₩46,907 | ₩46,840 | ₩46,880 | -0.06% | 1.2만 |
|---|
| 2026.06.26 | ₩46,974 | ₩47,040 | ₩46,974 | ₩47,020 | +0.10% | 39.3만 |
|---|
| 2026.06.25 | ₩47,027 | ₩47,040 | ₩46,934 | ₩46,934 | -0.20% | 8.4만 |
|---|
| 2026.06.24 | ₩46,894 | ₩46,960 | ₩46,880 | ₩46,960 | +0.14% | 2.4만 |
|---|
| 2026.06.23 | ₩46,693 | ₩46,800 | ₩46,680 | ₩46,774 | +0.17% | 1.9만 |
|---|
| 2026.06.22 | ₩46,707 | ₩46,707 | ₩46,613 | ₩46,693 | -0.03% | 1.2만 |
|---|
| 2026.06.18 | ₩46,814 | ₩46,854 | ₩46,760 | ₩46,760 | -0.11% | 18.3만 |
|---|
| 2026.06.17 | ₩46,880 | ₩46,900 | ₩46,693 | ₩46,693 | -0.40% | 2.9만 |
|---|
| 2026.06.16 | ₩46,947 | ₩46,947 | ₩46,800 | ₩46,878 | -0.15% | 1.2만 |
|---|
| 2026.06.15 | ₩46,934 | ₩46,934 | ₩46,774 | ₩46,774 | -0.34% | 8.7천 |
|---|
| 2026.06.12 | ₩46,720 | ₩46,720 | ₩46,653 | ₩46,707 | -0.03% | 8.1천 |
|---|
| 2026.06.11 | ₩46,560 | ₩46,774 | ₩46,540 | ₩46,774 | +0.46% | 4.2만 |
|---|
| 2026.06.10 | ₩46,587 | ₩46,587 | ₩46,513 | ₩46,513 | -0.16% | 1.5만 |
|---|
| 2026.06.09 | ₩46,507 | ₩46,593 | ₩46,487 | ₩46,560 | +0.11% | 3.2만 |
|---|
| 2026.06.08 | ₩46,547 | ₩46,560 | ₩46,467 | ₩46,480 | -0.14% | 1.9만 |
|---|
| 2026.06.05 | ₩46,627 | ₩46,627 | ₩46,467 | ₩46,467 | -0.34% | 1.6만 |
|---|
| 2026.06.04 | ₩46,680 | ₩46,800 | ₩46,627 | ₩46,687 | +0.01% | 10.9만 |
|---|
| 2026.06.03 | ₩46,640 | ₩46,747 | ₩46,580 | ₩46,600 | -0.09% | 10.6만 |
|---|
| 2026.06.02 | ₩46,747 | ₩46,747 | ₩46,667 | ₩46,707 | -0.09% | 7.5만 |
|---|
| 2026.06.01 | ₩46,573 | ₩46,720 | ₩46,560 | ₩46,720 | +0.32% | 8.6만 |
|---|
| 2026.05.29 | ₩46,747 | ₩46,760 | ₩46,693 | ₩46,707 | -0.09% | 15.5만 |
|---|
| 2026.05.28 | ₩46,613 | ₩46,693 | ₩46,567 | ₩46,680 | +0.14% | 1.2만 |
|---|
| 2026.05.27 | ₩46,747 | ₩46,760 | ₩46,733 | ₩46,740 | -0.01% | 9.5천 |
|---|
| 2026.05.26 | ₩46,760 | ₩46,760 | ₩46,667 | ₩46,707 | -0.11% | 1.3만 |
|---|
| 2026.05.22 | ₩46,573 | ₩46,573 | ₩46,453 | ₩46,527 | -0.10% | 1.8만 |
|---|
| 2026.05.21 | ₩46,427 | ₩46,493 | ₩46,317 | ₩46,467 | +0.09% | 2.4만 |
|---|
| 2026.05.20 | ₩46,280 | ₩46,460 | ₩46,200 | ₩46,451 | +0.37% | 3만 |
|---|
| 2026.05.19 | ₩46,280 | ₩46,280 | ₩46,121 | ₩46,186 | -0.20% | 3만 |
|---|
| 2026.05.18 | ₩46,427 | ₩46,427 | ₩46,320 | ₩46,379 | -0.10% | 6.2천 |
|---|
| 2026.05.15 | ₩46,507 | ₩46,507 | ₩46,373 | ₩46,413 | -0.20% | 3.6만 |
|---|
| 2026.05.14 | ₩46,840 | ₩46,840 | ₩46,689 | ₩46,689 | -0.32% | 1.4만 |
|---|
| 2026.05.13 | ₩46,774 | ₩46,774 | ₩46,600 | ₩46,707 | -0.14% | 3.1만 |
|---|
| 2026.05.12 | ₩46,827 | ₩46,827 | ₩46,653 | ₩46,673 | -0.33% | 6.1천 |
|---|
| 2026.05.11 | ₩46,934 | ₩46,934 | ₩46,800 | ₩46,820 | -0.24% | 2.5만 |
|---|
| 2026.05.08 | ₩46,907 | ₩46,934 | ₩46,880 | ₩46,914 | +0.01% | 2.1만 |
|---|
| 2026.05.07 | ₩46,974 | ₩46,974 | ₩46,800 | ₩46,800 | -0.37% | 1.1만 |
|---|
| 2026.05.06 | ₩46,894 | ₩46,920 | ₩46,867 | ₩46,914 | +0.04% | 2.5만 |
|---|
| 2026.05.05 | ₩46,693 | ₩46,733 | ₩46,680 | ₩46,700 | +0.01% | 1.3만 |
|---|
| 2026.05.04 | ₩46,840 | ₩46,840 | ₩46,613 | ₩46,653 | -0.40% | 2.2만 |
|---|
| 2026.05.01 | ₩46,747 | ₩46,867 | ₩46,747 | ₩46,774 | +0.06% | 3.7만 |
|---|
| 2026.04.30 | ₩46,747 | ₩46,800 | ₩46,720 | ₩46,760 | +0.03% | 2.6만 |
|---|
| 2026.04.29 | ₩46,787 | ₩46,787 | ₩46,693 | ₩46,707 | -0.17% | 1.3만 |
|---|
| 2026.04.28 | ₩46,980 | ₩47,000 | ₩46,960 | ₩46,998 | +0.04% | 1.9만 |
|---|
| 2026.04.27 | ₩47,120 | ₩47,120 | ₩47,040 | ₩47,054 | -0.14% | 1.4만 |
|---|
| 2026.04.24 | ₩47,040 | ₩47,147 | ₩47,027 | ₩47,134 | +0.20% | 4.9만 |
|---|
| 2026.04.23 | ₩47,107 | ₩47,161 | ₩47,014 | ₩47,067 | -0.08% | 13.1만 |
|---|
| 2026.04.22 | ₩47,187 | ₩47,254 | ₩47,107 | ₩47,141 | -0.10% | 3.6만 |
|---|
| 2026.04.21 | ₩47,214 | ₩47,241 | ₩47,080 | ₩47,094 | -0.25% | 8.1만 |
|---|
| 2026.04.20 | ₩47,347 | ₩47,347 | ₩47,207 | ₩47,241 | -0.23% | 3.8만 |
|---|
| 2026.04.17 | ₩47,267 | ₩47,361 | ₩47,227 | ₩47,241 | -0.06% | 1.4만 |
|---|
| 2026.04.16 | ₩47,187 | ₩47,187 | ₩47,047 | ₩47,120 | -0.14% | 15만 |
|---|
| 2026.04.15 | ₩47,134 | ₩47,153 | ₩47,094 | ₩47,127 | -0.01% | 2만 |
|---|
| 2026.04.14 | ₩47,094 | ₩47,201 | ₩47,080 | ₩47,201 | +0.23% | 2.2만 |
|---|
| 2026.04.13 | ₩46,987 | ₩47,067 | ₩46,960 | ₩47,067 | +0.17% | 1.8만 |
|---|
| 2026.04.10 | ₩47,054 | ₩47,054 | ₩46,974 | ₩47,000 | -0.11% | 2.8만 |
|---|
| 2026.04.09 | ₩46,974 | ₩47,110 | ₩46,947 | ₩47,047 | +0.16% | 6.5천 |
|---|
| 2026.04.08 | ₩47,161 | ₩47,161 | ₩47,014 | ₩47,040 | -0.25% | 6.8천 |
|---|
| 2026.04.07 | ₩46,774 | ₩46,907 | ₩46,727 | ₩46,906 | +0.28% | 1.4만 |
|---|
| 2026.04.06 | ₩46,840 | ₩46,894 | ₩46,827 | ₩46,860 | +0.04% | 1.3만 |
|---|
| 2026.04.02 | ₩46,774 | ₩46,920 | ₩46,760 | ₩46,900 | +0.27% | 1.4만 |
|---|
| 2026.04.01 | ₩46,787 | ₩46,854 | ₩46,721 | ₩46,814 | +0.06% | 10.7만 |
|---|
| 2026.03.31 | ₩46,787 | ₩46,840 | ₩46,707 | ₩46,774 | -0.03% | 8.9만 |
|---|
| 2026.03.30 | ₩46,693 | ₩46,708 | ₩46,653 | ₩46,693 | 0.00% | 1.1만 |
|---|
| 2026.03.27 | ₩46,467 | ₩46,640 | ₩46,467 | ₩46,573 | +0.23% | 2.4만 |
|---|
| 2026.03.26 | ₩46,760 | ₩46,787 | ₩46,567 | ₩46,573 | -0.40% | 8.9만 |
|---|
| 2026.03.25 | ₩46,880 | ₩46,920 | ₩46,790 | ₩46,867 | -0.03% | 2.1만 |
|---|
| 2026.03.24 | ₩46,747 | ₩46,760 | ₩46,545 | ₩46,687 | -0.13% | 2.4만 |
|---|
| 2026.03.23 | ₩46,720 | ₩46,880 | ₩46,720 | ₩46,814 | +0.20% | 1만 |
|---|
| 2026.03.20 | ₩46,854 | ₩46,854 | ₩46,607 | ₩46,620 | -0.50% | 9.8천 |
|---|
| 2026.03.19 | ₩46,894 | ₩47,040 | ₩46,859 | ₩46,994 | +0.21% | 6.4만 |
|---|
| 2026.03.18 | ₩47,147 | ₩47,147 | ₩46,947 | ₩46,980 | -0.35% | 3.2만 |
|---|
| 2026.03.17 | ₩47,147 | ₩47,201 | ₩47,147 | ₩47,181 | +0.07% | 6.9천 |
|---|
| 2026.03.16 | ₩47,107 | ₩47,107 | ₩47,040 | ₩47,087 | -0.04% | 4.9천 |
|---|
| 2026.03.13 | ₩47,187 | ₩47,187 | ₩46,880 | ₩46,894 | -0.62% | 1만 |
|---|
| 2026.03.12 | ₩47,241 | ₩47,241 | ₩46,920 | ₩46,963 | -0.59% | 1.3만 |
|---|
| 2026.03.11 | ₩47,254 | ₩47,254 | ₩47,126 | ₩47,134 | -0.25% | 4.7천 |
|---|
| 2026.03.10 | ₩47,521 | ₩47,521 | ₩47,361 | ₩47,361 | -0.34% | 7.8천 |
|---|
| 2026.03.09 | ₩47,347 | ₩47,507 | ₩47,294 | ₩47,507 | +0.34% | 1.2만 |
|---|
| 2026.03.06 | ₩47,387 | ₩47,441 | ₩47,241 | ₩47,367 | -0.04% | 1.8만 |
|---|
| 2026.03.05 | ₩47,494 | ₩47,494 | ₩47,367 | ₩47,427 | -0.14% | 1.7만 |
|---|
| 2026.03.04 | ₩47,734 | ₩47,734 | ₩47,554 | ₩47,554 | -0.38% | 6.8천 |
|---|
| 2026.03.03 | ₩47,534 | ₩47,628 | ₩47,430 | ₩47,594 | +0.13% | 2.6만 |
|---|
| 2026.03.02 | ₩47,694 | ₩47,694 | ₩47,634 | ₩47,638 | -0.12% | 6.5천 |
|---|
| 2026.02.27 | ₩47,814 | ₩47,868 | ₩47,814 | ₩47,854 | +0.08% | 7.4천 |
|---|
| 2026.02.26 | ₩47,841 | ₩47,920 | ₩47,841 | ₩47,920 | +0.16% | 9.5천 |
|---|
| 2026.02.25 | ₩47,828 | ₩47,868 | ₩47,814 | ₩47,828 | 0.00% | 1.4만 |
|---|
| 2026.02.24 | ₩47,828 | ₩47,854 | ₩47,801 | ₩47,821 | -0.01% | 1만 |
|---|
| 2026.02.23 | ₩47,868 | ₩47,908 | ₩47,868 | ₩47,868 | 0.00% | 6.9천 |
|---|
| 2026.02.20 | ₩47,774 | ₩47,785 | ₩47,718 | ₩47,774 | 0.00% | 6천 |
|---|
| 2026.02.19 | ₩47,694 | ₩47,801 | ₩47,681 | ₩47,768 | +0.15% | 9천 |
|---|
| 2026.02.18 | ₩47,761 | ₩47,797 | ₩47,748 | ₩47,748 | -0.03% | 1.5만 |
|---|
| 2026.02.17 | ₩47,841 | ₩47,841 | ₩47,801 | ₩47,828 | -0.03% | 8.2천 |
|---|
| 2026.02.13 | ₩47,801 | ₩47,814 | ₩47,720 | ₩47,808 | +0.01% | 1.3만 |
|---|
| 2026.02.12 | ₩47,628 | ₩47,708 | ₩47,560 | ₩47,708 | +0.17% | 4.8천 |
|---|
| 2026.02.11 | ₩47,494 | ₩47,540 | ₩47,465 | ₩47,473 | -0.04% | 7.7천 |
|---|
| 2026.02.10 | ₩47,561 | ₩47,586 | ₩47,534 | ₩47,548 | -0.03% | 1.3만 |
|---|
| 2026.02.09 | ₩47,401 | ₩47,427 | ₩47,374 | ₩47,421 | +0.04% | 5.7천 |
|---|
| 2026.02.06 | ₩47,401 | ₩47,401 | ₩47,374 | ₩47,389 | -0.03% | 5.6천 |
|---|
| 2026.02.05 | ₩47,307 | ₩47,410 | ₩47,281 | ₩47,410 | +0.22% | 1.4만 |
|---|
| 2026.02.04 | ₩47,254 | ₩47,254 | ₩47,201 | ₩47,211 | -0.09% | 1.5만 |
|---|
| 2026.02.03 | ₩47,201 | ₩47,347 | ₩47,174 | ₩47,254 | +0.11% | 2.3만 |
|---|
| 2026.02.02 | ₩47,414 | ₩47,414 | ₩47,218 | ₩47,218 | -0.41% | 1.6만 |
|---|
| 2026.01.30 | ₩47,281 | ₩47,354 | ₩47,281 | ₩47,325 | +0.09% | 4.1만 |
|---|
| 2026.01.29 | ₩47,374 | ₩47,574 | ₩47,374 | ₩47,441 | +0.14% | 4.4천 |
|---|
| 2026.01.28 | ₩47,406 | ₩47,423 | ₩47,374 | ₩47,401 | -0.01% | 5.8천 |
|---|
| 2026.01.27 | ₩47,454 | ₩47,514 | ₩47,446 | ₩47,454 | 0.00% | 4.4만 |
|---|
| 2026.01.26 | ₩47,601 | ₩47,601 | ₩47,454 | ₩47,474 | -0.27% | 1.3만 |
|---|
| 2026.01.23 | ₩47,361 | ₩47,407 | ₩47,334 | ₩47,407 | +0.10% | 1.2만 |
|---|
| 2026.01.22 | ₩47,281 | ₩47,374 | ₩47,227 | ₩47,343 | +0.13% | 2.9만 |
|---|
| 2026.01.21 | ₩47,267 | ₩47,333 | ₩47,241 | ₩47,321 | +0.11% | 8.7천 |
|---|
| 2026.01.20 | ₩47,201 | ₩47,266 | ₩47,201 | ₩47,207 | +0.01% | 7.1천 |
|---|
| 2026.01.16 | ₩47,494 | ₩47,494 | ₩47,341 | ₩47,361 | -0.28% | 1.3만 |
|---|
| 2026.01.15 | ₩47,548 | ₩47,548 | ₩47,454 | ₩47,454 | -0.20% | 1.9만 |
|---|
| 2026.01.14 | ₩47,467 | ₩47,513 | ₩47,454 | ₩47,507 | +0.08% | 1만 |
|---|
| 2026.01.13 | ₩47,387 | ₩47,441 | ₩47,375 | ₩47,418 | +0.06% | 1.6만 |
|---|
| 2026.01.12 | ₩47,374 | ₩47,429 | ₩47,347 | ₩47,394 | +0.04% | 4.1천 |
|---|
| 2026.01.09 | ₩47,321 | ₩47,441 | ₩47,321 | ₩47,401 | +0.17% | 1.2만 |
|---|
| 2026.01.08 | ₩47,294 | ₩47,334 | ₩47,281 | ₩47,281 | -0.03% | 1.6만 |
|---|
| 2026.01.07 | ₩47,454 | ₩47,454 | ₩47,354 | ₩47,381 | -0.15% | 2.4만 |
|---|
| 2026.01.06 | ₩47,347 | ₩47,347 | ₩47,241 | ₩47,327 | -0.04% | 8.6천 |
|---|
| 2026.01.05 | ₩47,281 | ₩47,347 | ₩47,281 | ₩47,334 | +0.11% | 9.9천 |
|---|
| 2026.01.02 | ₩47,361 | ₩47,361 | ₩47,187 | ₩47,247 | -0.24% | 9.1천 |
|---|
| 2025.12.31 | ₩47,387 | ₩47,387 | ₩47,267 | ₩47,286 | -0.21% | 5.7천 |
|---|
| 2025.12.30 | ₩47,374 | ₩47,401 | ₩47,347 | ₩47,374 | 0.00% | 1.2만 |
|---|
| 2025.12.29 | ₩47,628 | ₩47,653 | ₩47,614 | ₩47,648 | +0.04% | 4천 |
|---|
| 2025.12.26 | ₩47,628 | ₩47,634 | ₩47,561 | ₩47,604 | -0.05% | 1.5만 |
|---|
| 2025.12.24 | ₩47,561 | ₩47,601 | ₩47,521 | ₩47,601 | +0.08% | 6.2천 |
|---|
| 2025.12.23 | ₩47,467 | ₩47,481 | ₩47,374 | ₩47,481 | +0.03% | 1.5만 |
|---|
| 2025.12.22 | ₩47,477 | ₩47,494 | ₩47,445 | ₩47,481 | +0.01% | 2만 |
|---|
| 2025.12.19 | ₩47,694 | ₩47,694 | ₩47,467 | ₩47,471 | -0.47% | 1.5만 |
|---|
| 2025.12.18 | ₩47,561 | ₩47,588 | ₩47,554 | ₩47,554 | -0.01% | 1.3만 |
|---|
| 2025.12.17 | ₩47,601 | ₩47,601 | ₩47,427 | ₩47,447 | -0.32% | 5.3만 |
|---|
| 2025.12.16 | ₩47,334 | ₩47,454 | ₩47,334 | ₩47,454 | +0.25% | 1.9만 |
|---|
| 2025.12.15 | ₩47,427 | ₩47,467 | ₩47,347 | ₩47,374 | -0.11% | 1.6만 |
|---|
| 2025.12.12 | ₩47,361 | ₩47,361 | ₩47,307 | ₩47,347 | -0.03% | 6천 |
|---|
| 2025.12.11 | ₩47,561 | ₩47,574 | ₩47,493 | ₩47,494 | -0.14% | 13.9만 |
|---|
| 2025.12.10 | ₩47,321 | ₩47,481 | ₩47,321 | ₩47,467 | +0.31% | 2.5만 |
|---|
| 2025.12.09 | ₩47,427 | ₩47,441 | ₩47,321 | ₩47,334 | -0.20% | 6.9천 |
|---|
| 2025.12.08 | ₩47,427 | ₩47,427 | ₩47,274 | ₩47,347 | -0.17% | 1만 |
|---|
| 2025.12.05 | ₩47,481 | ₩47,494 | ₩47,467 | ₩47,474 | -0.01% | 1.2만 |
|---|
| 2025.12.04 | ₩47,494 | ₩47,521 | ₩47,486 | ₩47,486 | -0.02% | 9.4천 |
|---|
| 2025.12.03 | ₩47,748 | ₩47,748 | ₩47,528 | ₩47,581 | -0.35% | 1.5만 |
|---|
| 2025.12.02 | ₩47,588 | ₩47,588 | ₩47,442 | ₩47,507 | -0.17% | 5.1천 |
|---|
| 2025.12.01 | ₩47,534 | ₩47,534 | ₩47,454 | ₩47,461 | -0.15% | 5.3천 |
|---|
| 2025.11.28 | ₩47,681 | ₩47,681 | ₩47,629 | ₩47,641 | -0.08% | 3.9천 |
|---|
| 2025.11.26 | ₩47,761 | ₩47,761 | ₩47,628 | ₩47,728 | -0.07% | 5.9천 |
|---|
| 2025.11.25 | ₩47,748 | ₩47,841 | ₩47,748 | ₩47,781 | +0.07% | 1.2만 |
|---|
| 2025.11.24 | ₩47,694 | ₩47,705 | ₩47,646 | ₩47,694 | 0.00% | 9천 |
|---|
| 2025.11.21 | ₩47,628 | ₩47,628 | ₩47,574 | ₩47,608 | -0.04% | 5천 |
|---|
| 2025.11.20 | ₩47,521 | ₩47,533 | ₩47,467 | ₩47,521 | 0.00% | 1.3만 |
|---|
| 2025.11.19 | ₩47,534 | ₩47,534 | ₩47,401 | ₩47,427 | -0.22% | 1.9만 |
|---|
| 2025.11.18 | ₩47,521 | ₩47,521 | ₩47,414 | ₩47,474 | -0.10% | 1만 |
|---|
| 2025.11.17 | ₩47,454 | ₩47,467 | ₩47,425 | ₩47,434 | -0.04% | 1.1만 |
|---|
| 2025.11.14 | ₩47,574 | ₩47,574 | ₩47,414 | ₩47,414 | -0.34% | 9.5천 |
|---|
| 2025.11.13 | ₩47,521 | ₩47,574 | ₩47,501 | ₩47,501 | -0.04% | 2.1만 |
|---|
| 2025.11.12 | ₩47,614 | ₩47,641 | ₩47,594 | ₩47,601 | -0.03% | 6.2천 |
|---|
| 2025.11.11 | ₩47,574 | ₩47,641 | ₩47,574 | ₩47,641 | +0.14% | 4.6천 |
|---|
| 2025.11.10 | ₩47,494 | ₩47,514 | ₩47,474 | ₩47,507 | +0.03% | 1.5만 |
|---|
| 2025.11.07 | ₩47,467 | ₩47,574 | ₩47,467 | ₩47,521 | +0.11% | 1.1만 |
|---|
| 2025.11.06 | ₩47,534 | ₩47,550 | ₩47,507 | ₩47,541 | +0.01% | 8.1천 |
|---|
| 2025.11.05 | ₩47,481 | ₩47,481 | ₩47,354 | ₩47,369 | -0.24% | 1.1만 |
|---|
| 2025.11.04 | ₩47,507 | ₩47,548 | ₩47,490 | ₩47,514 | +0.01% | 1.8만 |
|---|
| 2025.11.03 | ₩47,628 | ₩47,628 | ₩47,433 | ₩47,461 | -0.35% | 9천 |
|---|
| 2025.10.31 | ₩47,708 | ₩47,708 | ₩47,521 | ₩47,521 | -0.39% | 8천 |
|---|
| 2025.10.30 | ₩47,534 | ₩47,614 | ₩47,507 | ₩47,568 | +0.07% | 1.6만 |
|---|
| 2025.10.29 | ₩48,041 | ₩48,041 | ₩47,808 | ₩47,808 | -0.49% | 9.2천 |
|---|
| 2025.10.28 | ₩48,015 | ₩48,041 | ₩47,988 | ₩48,041 | +0.06% | 3.9천 |
|---|
| 2025.10.27 | ₩47,935 | ₩48,015 | ₩47,921 | ₩48,001 | +0.14% | 7천 |
|---|
| 2025.10.24 | ₩47,988 | ₩47,988 | ₩47,898 | ₩47,955 | -0.07% | 1.3만 |
|---|
| 2025.10.23 | ₩47,948 | ₩47,975 | ₩47,905 | ₩47,905 | -0.09% | 1.2만 |
|---|
| 2025.10.22 | ₩47,975 | ₩48,028 | ₩47,960 | ₩48,021 | +0.10% | 1.1만 |
|---|
| 2025.10.21 | ₩48,108 | ₩48,108 | ₩47,989 | ₩48,001 | -0.22% | 9.5천 |
|---|
| 2025.10.20 | ₩47,921 | ₩47,935 | ₩47,894 | ₩47,928 | +0.01% | 1만 |
|---|
| 2025.10.17 | ₩47,908 | ₩47,908 | ₩47,841 | ₩47,841 | -0.14% | 6.9천 |
|---|
| 2025.10.16 | ₩47,774 | ₩47,941 | ₩47,768 | ₩47,935 | +0.34% | 1만 |
|---|
| 2025.10.15 | ₩47,841 | ₩47,841 | ₩47,734 | ₩47,788 | -0.11% | 2.4만 |
|---|
| 2025.10.14 | ₩47,708 | ₩47,777 | ₩47,658 | ₩47,768 | +0.13% | 1.7만 |
|---|
| 2025.10.13 | ₩47,601 | ₩47,674 | ₩47,441 | ₩47,674 | +0.15% | 3.4천 |
|---|
| 2025.10.10 | ₩47,628 | ₩47,657 | ₩47,561 | ₩47,641 | +0.03% | 1.4만 |
|---|