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 | ₩44,593 | ₩44,633 | ₩44,540 | ₩44,620 | +0.06% | 2.3만 |
| 2026.10.08 | ₩44,460 | ₩44,673 | ₩44,433 | ₩44,673 | +0.48% | 1.6만 |
| 2026.10.07 | ₩44,313 | ₩44,553 | ₩44,313 | ₩44,540 | +0.51% | 6만 |
| 2026.10.06 | ₩44,540 | ₩44,553 | ₩44,462 | ₩44,486 | -0.12% | 5.6만 |
| 2026.10.05 | ₩44,393 | ₩44,457 | ₩44,339 | ₩44,439 | +0.11% | 9.9만 |
| 2026.10.02 | ₩44,713 | ₩44,713 | ₩44,460 | ₩44,466 | -0.55% | 7.1만 |
| 2026.10.01 | ₩44,460 | ₩44,713 | ₩44,313 | ₩44,526 | +0.15% | 43만 |
| 2026.09.30 | ₩44,593 | ₩44,606 | ₩44,439 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,500 |
| -0.21% |
| 7.9만 |
| 2026.09.29 | ₩44,580 | ₩44,580 | ₩44,419 | ₩44,540 | -0.09% | 64.8만 |
|---|
| 2026.09.28 | ₩44,726 | ₩44,767 | ₩44,660 | ₩44,713 | -0.03% | 1.5만 |
|---|
| 2026.09.25 | ₩44,860 | ₩44,940 | ₩44,767 | ₩44,927 | +0.15% | 2.8만 |
|---|
| 2026.09.24 | ₩45,087 | ₩45,087 | ₩44,853 | ₩44,873 | -0.47% | 3.9만 |
|---|
| 2026.09.23 | ₩45,474 | ₩45,474 | ₩45,020 | ₩45,080 | -0.87% | 3만 |
|---|
| 2026.09.22 | ₩45,461 | ₩45,481 | ₩45,354 | ₩45,443 | -0.04% | 3만 |
|---|
| 2026.09.21 | ₩45,501 | ₩45,501 | ₩45,380 | ₩45,434 | -0.15% | 2.2만 |
|---|
| 2026.09.18 | ₩45,407 | ₩45,407 | ₩45,327 | ₩45,347 | -0.13% | 2.3만 |
|---|
| 2026.09.17 | ₩45,474 | ₩45,541 | ₩45,421 | ₩45,514 | +0.09% | 3.3만 |
|---|
| 2026.09.16 | ₩45,407 | ₩45,554 | ₩45,247 | ₩45,260 | -0.32% | 8.1만 |
|---|
| 2026.09.15 | ₩45,300 | ₩45,340 | ₩45,286 | ₩45,319 | +0.04% | 2.9만 |
|---|
| 2026.09.14 | ₩45,354 | ₩45,447 | ₩45,260 | ₩45,359 | +0.01% | 2.4만 |
|---|
| 2026.09.11 | ₩45,501 | ₩45,507 | ₩45,340 | ₩45,380 | -0.26% | 3.6만 |
|---|
| 2026.09.10 | ₩45,567 | ₩45,621 | ₩45,505 | ₩45,509 | -0.13% | 3.6만 |
|---|
| 2026.09.09 | ₩45,968 | ₩45,968 | ₩45,714 | ₩45,768 | -0.44% | 1.3만 |
|---|
| 2026.09.08 | ₩45,874 | ₩45,882 | ₩45,808 | ₩45,841 | -0.07% | 3만 |
|---|
| 2026.09.04 | ₩45,888 | ₩45,922 | ₩45,868 | ₩45,901 | +0.03% | 1.2만 |
|---|
| 2026.09.03 | ₩45,941 | ₩46,014 | ₩45,861 | ₩45,861 | -0.17% | 8.7만 |
|---|
| 2026.09.02 | ₩45,981 | ₩45,981 | ₩45,754 | ₩45,848 | -0.29% | 3만 |
|---|
| 2026.09.01 | ₩45,834 | ₩45,908 | ₩45,781 | ₩45,808 | -0.06% | 3.8만 |
|---|
| 2026.08.31 | ₩45,928 | ₩46,008 | ₩45,874 | ₩46,008 | +0.17% | 4.2만 |
|---|
| 2026.08.28 | ₩46,115 | ₩46,128 | ₩46,014 | ₩46,034 | -0.17% | 3.1만 |
|---|
| 2026.08.27 | ₩46,275 | ₩46,335 | ₩46,221 | ₩46,248 | -0.06% | 2.5만 |
|---|
| 2026.08.26 | ₩46,288 | ₩46,288 | ₩46,221 | ₩46,275 | -0.03% | 2.6만 |
|---|
| 2026.08.25 | ₩46,315 | ₩46,422 | ₩46,264 | ₩46,382 | +0.14% | 6.8만 |
|---|
| 2026.08.24 | ₩46,248 | ₩46,248 | ₩46,161 | ₩46,181 | -0.14% | 1.5만 |
|---|
| 2026.08.21 | ₩46,275 | ₩46,275 | ₩46,075 | ₩46,088 | -0.40% | 1.4만 |
|---|
| 2026.08.20 | ₩46,155 | ₩46,275 | ₩46,148 | ₩46,255 | +0.22% | 3만 |
|---|
| 2026.08.19 | ₩46,261 | ₩46,288 | ₩46,181 | ₩46,281 | +0.04% | 2.5만 |
|---|
| 2026.08.18 | ₩46,021 | ₩46,128 | ₩46,021 | ₩46,108 | +0.19% | 2.2만 |
|---|
| 2026.08.17 | ₩46,208 | ₩46,208 | ₩46,048 | ₩46,128 | -0.17% | 2.3만 |
|---|
| 2026.08.14 | ₩46,221 | ₩46,244 | ₩46,101 | ₩46,128 | -0.20% | 1.5만 |
|---|
| 2026.08.13 | ₩46,355 | ₩46,355 | ₩46,255 | ₩46,255 | -0.22% | 2.6만 |
|---|
| 2026.08.12 | ₩46,141 | ₩46,181 | ₩46,101 | ₩46,108 | -0.07% | 1.6만 |
|---|
| 2026.08.11 | ₩46,115 | ₩46,115 | ₩46,038 | ₩46,055 | -0.13% | 1.2만 |
|---|
| 2026.08.10 | ₩46,088 | ₩46,141 | ₩46,061 | ₩46,105 | +0.04% | 3.1만 |
|---|
| 2026.08.07 | ₩46,328 | ₩46,328 | ₩46,128 | ₩46,188 | -0.30% | 2.1만 |
|---|
| 2026.08.06 | ₩46,181 | ₩46,181 | ₩46,075 | ₩46,121 | -0.13% | 2만 |
|---|
| 2026.08.05 | ₩46,208 | ₩46,281 | ₩46,155 | ₩46,235 | +0.06% | 1.7만 |
|---|
| 2026.08.04 | ₩46,128 | ₩46,248 | ₩46,115 | ₩46,241 | +0.25% | 2.6만 |
|---|
| 2026.08.03 | ₩45,954 | ₩46,021 | ₩45,954 | ₩45,996 | +0.09% | 17.5만 |
|---|
| 2026.07.31 | ₩46,061 | ₩46,061 | ₩45,854 | ₩45,916 | -0.32% | 2.5만 |
|---|
| 2026.07.30 | ₩46,048 | ₩46,168 | ₩46,001 | ₩46,081 | +0.07% | 4.7만 |
|---|
| 2026.07.29 | ₩46,261 | ₩46,382 | ₩46,208 | ₩46,208 | -0.12% | 2.6만 |
|---|
| 2026.07.28 | ₩46,261 | ₩46,382 | ₩46,221 | ₩46,367 | +0.23% | 2.7만 |
|---|
| 2026.07.27 | ₩46,195 | ₩46,255 | ₩46,160 | ₩46,228 | +0.07% | 3.8만 |
|---|
| 2026.07.24 | ₩46,155 | ₩46,195 | ₩46,088 | ₩46,121 | -0.07% | 1.5만 |
|---|
| 2026.07.23 | ₩46,008 | ₩46,248 | ₩46,008 | ₩46,048 | +0.09% | 2.7만 |
|---|
| 2026.07.22 | ₩46,248 | ₩46,261 | ₩46,168 | ₩46,195 | -0.12% | 2.4만 |
|---|
| 2026.07.21 | ₩46,315 | ₩46,323 | ₩46,263 | ₩46,281 | -0.07% | 1.9만 |
|---|
| 2026.07.20 | ₩46,488 | ₩46,488 | ₩46,348 | ₩46,375 | -0.24% | 1.5만 |
|---|
| 2026.07.17 | ₩46,702 | ₩46,702 | ₩46,475 | ₩46,515 | -0.40% | 3.1만 |
|---|
| 2026.07.16 | ₩46,368 | ₩46,462 | ₩46,368 | ₩46,455 | +0.19% | 1.2만 |
|---|
| 2026.07.15 | ₩46,488 | ₩46,542 | ₩46,422 | ₩46,528 | +0.09% | 3만 |
|---|
| 2026.07.14 | ₩46,382 | ₩46,462 | ₩46,362 | ₩46,408 | +0.06% | 1.5만 |
|---|
| 2026.07.13 | ₩46,382 | ₩46,382 | ₩46,248 | ₩46,275 | -0.23% | 1.5만 |
|---|
| 2026.07.10 | ₩46,448 | ₩46,475 | ₩46,395 | ₩46,448 | 0.00% | 1.3만 |
|---|
| 2026.07.09 | ₩46,408 | ₩46,528 | ₩46,408 | ₩46,462 | +0.12% | 1.4만 |
|---|
| 2026.07.08 | ₩46,422 | ₩46,468 | ₩46,321 | ₩46,395 | -0.06% | 2.7만 |
|---|
| 2026.07.07 | ₩46,715 | ₩46,715 | ₩46,478 | ₩46,515 | -0.43% | 1.2만 |
|---|
| 2026.07.06 | ₩46,689 | ₩46,702 | ₩46,622 | ₩46,702 | +0.03% | 7.8천 |
|---|
| 2026.07.02 | ₩46,635 | ₩46,689 | ₩46,588 | ₩46,675 | +0.09% | 2만 |
|---|
| 2026.07.01 | ₩46,622 | ₩46,662 | ₩46,582 | ₩46,602 | -0.04% | 2.6만 |
|---|
| 2026.06.30 | ₩46,955 | ₩46,955 | ₩46,698 | ₩46,698 | -0.55% | 7.2천 |
|---|
| 2026.06.29 | ₩46,915 | ₩46,915 | ₩46,849 | ₩46,889 | -0.06% | 1.2만 |
|---|
| 2026.06.26 | ₩46,982 | ₩47,049 | ₩46,982 | ₩47,029 | +0.10% | 39.3만 |
|---|
| 2026.06.25 | ₩47,036 | ₩47,049 | ₩46,942 | ₩46,942 | -0.20% | 8.4만 |
|---|
| 2026.06.24 | ₩46,902 | ₩46,969 | ₩46,889 | ₩46,969 | +0.14% | 2.4만 |
|---|
| 2026.06.23 | ₩46,702 | ₩46,809 | ₩46,689 | ₩46,782 | +0.17% | 1.9만 |
|---|
| 2026.06.22 | ₩46,715 | ₩46,715 | ₩46,622 | ₩46,702 | -0.03% | 1.2만 |
|---|
| 2026.06.18 | ₩46,822 | ₩46,862 | ₩46,769 | ₩46,769 | -0.11% | 18.3만 |
|---|
| 2026.06.17 | ₩46,889 | ₩46,909 | ₩46,702 | ₩46,702 | -0.40% | 2.9만 |
|---|
| 2026.06.16 | ₩46,955 | ₩46,955 | ₩46,809 | ₩46,886 | -0.15% | 1.2만 |
|---|
| 2026.06.15 | ₩46,942 | ₩46,942 | ₩46,782 | ₩46,782 | -0.34% | 8.7천 |
|---|
| 2026.06.12 | ₩46,729 | ₩46,729 | ₩46,662 | ₩46,715 | -0.03% | 8.1천 |
|---|
| 2026.06.11 | ₩46,568 | ₩46,782 | ₩46,548 | ₩46,782 | +0.46% | 4.2만 |
|---|
| 2026.06.10 | ₩46,595 | ₩46,595 | ₩46,522 | ₩46,522 | -0.16% | 1.5만 |
|---|
| 2026.06.09 | ₩46,515 | ₩46,602 | ₩46,495 | ₩46,568 | +0.11% | 3.2만 |
|---|
| 2026.06.08 | ₩46,555 | ₩46,568 | ₩46,475 | ₩46,488 | -0.14% | 1.9만 |
|---|
| 2026.06.05 | ₩46,635 | ₩46,635 | ₩46,475 | ₩46,475 | -0.34% | 1.6만 |
|---|
| 2026.06.04 | ₩46,689 | ₩46,809 | ₩46,635 | ₩46,695 | +0.01% | 10.9만 |
|---|
| 2026.06.03 | ₩46,648 | ₩46,755 | ₩46,588 | ₩46,608 | -0.09% | 10.6만 |
|---|
| 2026.06.02 | ₩46,755 | ₩46,755 | ₩46,675 | ₩46,715 | -0.09% | 7.5만 |
|---|
| 2026.06.01 | ₩46,582 | ₩46,729 | ₩46,568 | ₩46,729 | +0.32% | 8.6만 |
|---|
| 2026.05.29 | ₩46,755 | ₩46,769 | ₩46,702 | ₩46,715 | -0.09% | 15.5만 |
|---|
| 2026.05.28 | ₩46,622 | ₩46,702 | ₩46,575 | ₩46,689 | +0.14% | 1.2만 |
|---|
| 2026.05.27 | ₩46,755 | ₩46,769 | ₩46,742 | ₩46,749 | -0.01% | 9.5천 |
|---|
| 2026.05.26 | ₩46,769 | ₩46,769 | ₩46,675 | ₩46,715 | -0.11% | 1.3만 |
|---|
| 2026.05.22 | ₩46,582 | ₩46,582 | ₩46,462 | ₩46,535 | -0.10% | 1.8만 |
|---|
| 2026.05.21 | ₩46,435 | ₩46,502 | ₩46,325 | ₩46,475 | +0.09% | 2.4만 |
|---|
| 2026.05.20 | ₩46,288 | ₩46,468 | ₩46,208 | ₩46,459 | +0.37% | 3만 |
|---|
| 2026.05.19 | ₩46,288 | ₩46,288 | ₩46,129 | ₩46,195 | -0.20% | 3만 |
|---|
| 2026.05.18 | ₩46,435 | ₩46,435 | ₩46,328 | ₩46,387 | -0.10% | 6.2천 |
|---|
| 2026.05.15 | ₩46,515 | ₩46,515 | ₩46,382 | ₩46,422 | -0.20% | 3.6만 |
|---|
| 2026.05.14 | ₩46,849 | ₩46,849 | ₩46,698 | ₩46,698 | -0.32% | 1.4만 |
|---|
| 2026.05.13 | ₩46,782 | ₩46,782 | ₩46,608 | ₩46,715 | -0.14% | 3.1만 |
|---|
| 2026.05.12 | ₩46,835 | ₩46,835 | ₩46,662 | ₩46,682 | -0.33% | 6.1천 |
|---|
| 2026.05.11 | ₩46,942 | ₩46,942 | ₩46,809 | ₩46,829 | -0.24% | 2.5만 |
|---|
| 2026.05.08 | ₩46,915 | ₩46,942 | ₩46,889 | ₩46,922 | +0.01% | 2.1만 |
|---|
| 2026.05.07 | ₩46,982 | ₩46,982 | ₩46,809 | ₩46,809 | -0.37% | 1.1만 |
|---|
| 2026.05.06 | ₩46,902 | ₩46,929 | ₩46,875 | ₩46,922 | +0.04% | 2.5만 |
|---|
| 2026.05.05 | ₩46,702 | ₩46,742 | ₩46,689 | ₩46,709 | +0.01% | 1.3만 |
|---|
| 2026.05.04 | ₩46,849 | ₩46,849 | ₩46,622 | ₩46,662 | -0.40% | 2.2만 |
|---|
| 2026.05.01 | ₩46,755 | ₩46,875 | ₩46,755 | ₩46,782 | +0.06% | 3.7만 |
|---|
| 2026.04.30 | ₩46,755 | ₩46,809 | ₩46,729 | ₩46,769 | +0.03% | 2.6만 |
|---|
| 2026.04.29 | ₩46,795 | ₩46,795 | ₩46,702 | ₩46,715 | -0.17% | 1.3만 |
|---|
| 2026.04.28 | ₩46,989 | ₩47,009 | ₩46,969 | ₩47,006 | +0.04% | 1.9만 |
|---|
| 2026.04.27 | ₩47,129 | ₩47,129 | ₩47,049 | ₩47,062 | -0.14% | 1.4만 |
|---|
| 2026.04.24 | ₩47,049 | ₩47,156 | ₩47,036 | ₩47,142 | +0.20% | 4.9만 |
|---|
| 2026.04.23 | ₩47,116 | ₩47,169 | ₩47,022 | ₩47,076 | -0.08% | 13.1만 |
|---|
| 2026.04.22 | ₩47,196 | ₩47,262 | ₩47,116 | ₩47,149 | -0.10% | 3.6만 |
|---|
| 2026.04.21 | ₩47,222 | ₩47,249 | ₩47,089 | ₩47,102 | -0.25% | 8.1만 |
|---|
| 2026.04.20 | ₩47,356 | ₩47,356 | ₩47,216 | ₩47,249 | -0.23% | 3.8만 |
|---|
| 2026.04.17 | ₩47,276 | ₩47,369 | ₩47,236 | ₩47,249 | -0.06% | 1.4만 |
|---|
| 2026.04.16 | ₩47,196 | ₩47,196 | ₩47,056 | ₩47,129 | -0.14% | 15만 |
|---|
| 2026.04.15 | ₩47,142 | ₩47,161 | ₩47,102 | ₩47,136 | -0.01% | 2만 |
|---|
| 2026.04.14 | ₩47,102 | ₩47,209 | ₩47,089 | ₩47,209 | +0.23% | 2.2만 |
|---|
| 2026.04.13 | ₩46,995 | ₩47,076 | ₩46,969 | ₩47,076 | +0.17% | 1.8만 |
|---|
| 2026.04.10 | ₩47,062 | ₩47,062 | ₩46,982 | ₩47,009 | -0.11% | 2.8만 |
|---|
| 2026.04.09 | ₩46,982 | ₩47,118 | ₩46,955 | ₩47,056 | +0.16% | 6.5천 |
|---|
| 2026.04.08 | ₩47,169 | ₩47,169 | ₩47,022 | ₩47,049 | -0.25% | 6.8천 |
|---|
| 2026.04.07 | ₩46,782 | ₩46,915 | ₩46,735 | ₩46,914 | +0.28% | 1.4만 |
|---|
| 2026.04.06 | ₩46,849 | ₩46,902 | ₩46,835 | ₩46,869 | +0.04% | 1.3만 |
|---|
| 2026.04.02 | ₩46,782 | ₩46,929 | ₩46,769 | ₩46,909 | +0.27% | 1.4만 |
|---|
| 2026.04.01 | ₩46,795 | ₩46,862 | ₩46,730 | ₩46,822 | +0.06% | 10.7만 |
|---|
| 2026.03.31 | ₩46,795 | ₩46,849 | ₩46,715 | ₩46,782 | -0.03% | 8.9만 |
|---|
| 2026.03.30 | ₩46,702 | ₩46,717 | ₩46,662 | ₩46,702 | 0.00% | 1.1만 |
|---|
| 2026.03.27 | ₩46,475 | ₩46,648 | ₩46,475 | ₩46,582 | +0.23% | 2.4만 |
|---|
| 2026.03.26 | ₩46,769 | ₩46,795 | ₩46,575 | ₩46,582 | -0.40% | 8.9만 |
|---|
| 2026.03.25 | ₩46,889 | ₩46,929 | ₩46,798 | ₩46,875 | -0.03% | 2.1만 |
|---|
| 2026.03.24 | ₩46,755 | ₩46,769 | ₩46,554 | ₩46,695 | -0.13% | 2.4만 |
|---|
| 2026.03.23 | ₩46,729 | ₩46,889 | ₩46,729 | ₩46,822 | +0.20% | 1만 |
|---|
| 2026.03.20 | ₩46,862 | ₩46,862 | ₩46,615 | ₩46,628 | -0.50% | 9.8천 |
|---|
| 2026.03.19 | ₩46,902 | ₩47,049 | ₩46,867 | ₩47,002 | +0.21% | 6.4만 |
|---|
| 2026.03.18 | ₩47,156 | ₩47,156 | ₩46,955 | ₩46,989 | -0.35% | 3.2만 |
|---|
| 2026.03.17 | ₩47,156 | ₩47,209 | ₩47,156 | ₩47,189 | +0.07% | 6.9천 |
|---|
| 2026.03.16 | ₩47,116 | ₩47,116 | ₩47,049 | ₩47,096 | -0.04% | 4.9천 |
|---|
| 2026.03.13 | ₩47,196 | ₩47,196 | ₩46,889 | ₩46,902 | -0.62% | 1만 |
|---|
| 2026.03.12 | ₩47,249 | ₩47,249 | ₩46,929 | ₩46,971 | -0.59% | 1.3만 |
|---|
| 2026.03.11 | ₩47,262 | ₩47,262 | ₩47,134 | ₩47,142 | -0.25% | 4.7천 |
|---|
| 2026.03.10 | ₩47,529 | ₩47,529 | ₩47,369 | ₩47,369 | -0.34% | 7.8천 |
|---|
| 2026.03.09 | ₩47,356 | ₩47,516 | ₩47,302 | ₩47,516 | +0.34% | 1.2만 |
|---|
| 2026.03.06 | ₩47,396 | ₩47,449 | ₩47,249 | ₩47,376 | -0.04% | 1.8만 |
|---|
| 2026.03.05 | ₩47,503 | ₩47,503 | ₩47,376 | ₩47,436 | -0.14% | 1.7만 |
|---|
| 2026.03.04 | ₩47,743 | ₩47,743 | ₩47,563 | ₩47,563 | -0.38% | 6.8천 |
|---|
| 2026.03.03 | ₩47,543 | ₩47,636 | ₩47,439 | ₩47,603 | +0.13% | 2.6만 |
|---|
| 2026.03.02 | ₩47,703 | ₩47,703 | ₩47,643 | ₩47,647 | -0.12% | 6.5천 |
|---|
| 2026.02.27 | ₩47,823 | ₩47,876 | ₩47,823 | ₩47,863 | +0.08% | 7.4천 |
|---|
| 2026.02.26 | ₩47,850 | ₩47,928 | ₩47,850 | ₩47,928 | +0.16% | 9.5천 |
|---|
| 2026.02.25 | ₩47,836 | ₩47,876 | ₩47,823 | ₩47,836 | 0.00% | 1.4만 |
|---|
| 2026.02.24 | ₩47,836 | ₩47,863 | ₩47,810 | ₩47,830 | -0.01% | 1만 |
|---|
| 2026.02.23 | ₩47,876 | ₩47,916 | ₩47,876 | ₩47,876 | 0.00% | 6.9천 |
|---|
| 2026.02.20 | ₩47,783 | ₩47,794 | ₩47,727 | ₩47,783 | 0.00% | 6천 |
|---|
| 2026.02.19 | ₩47,703 | ₩47,810 | ₩47,690 | ₩47,776 | +0.15% | 9천 |
|---|
| 2026.02.18 | ₩47,770 | ₩47,806 | ₩47,756 | ₩47,756 | -0.03% | 1.5만 |
|---|
| 2026.02.17 | ₩47,850 | ₩47,850 | ₩47,810 | ₩47,836 | -0.03% | 8.2천 |
|---|
| 2026.02.13 | ₩47,810 | ₩47,823 | ₩47,728 | ₩47,816 | +0.01% | 1.3만 |
|---|
| 2026.02.12 | ₩47,636 | ₩47,716 | ₩47,568 | ₩47,716 | +0.17% | 4.8천 |
|---|
| 2026.02.11 | ₩47,503 | ₩47,548 | ₩47,473 | ₩47,481 | -0.04% | 7.7천 |
|---|
| 2026.02.10 | ₩47,569 | ₩47,595 | ₩47,543 | ₩47,556 | -0.03% | 1.3만 |
|---|
| 2026.02.09 | ₩47,409 | ₩47,436 | ₩47,383 | ₩47,429 | +0.04% | 5.7천 |
|---|
| 2026.02.06 | ₩47,409 | ₩47,409 | ₩47,383 | ₩47,397 | -0.03% | 5.6천 |
|---|
| 2026.02.05 | ₩47,316 | ₩47,419 | ₩47,289 | ₩47,419 | +0.22% | 1.4만 |
|---|
| 2026.02.04 | ₩47,262 | ₩47,262 | ₩47,209 | ₩47,220 | -0.09% | 1.5만 |
|---|
| 2026.02.03 | ₩47,209 | ₩47,356 | ₩47,182 | ₩47,262 | +0.11% | 2.3만 |
|---|
| 2026.02.02 | ₩47,423 | ₩47,423 | ₩47,226 | ₩47,226 | -0.41% | 1.6만 |
|---|
| 2026.01.30 | ₩47,289 | ₩47,363 | ₩47,289 | ₩47,333 | +0.09% | 4.1만 |
|---|
| 2026.01.29 | ₩47,383 | ₩47,583 | ₩47,383 | ₩47,449 | +0.14% | 4.4천 |
|---|
| 2026.01.28 | ₩47,415 | ₩47,432 | ₩47,383 | ₩47,409 | -0.01% | 5.8천 |
|---|
| 2026.01.27 | ₩47,463 | ₩47,523 | ₩47,455 | ₩47,463 | 0.00% | 4.4만 |
|---|
| 2026.01.26 | ₩47,609 | ₩47,609 | ₩47,463 | ₩47,483 | -0.27% | 1.3만 |
|---|
| 2026.01.23 | ₩47,369 | ₩47,416 | ₩47,343 | ₩47,416 | +0.10% | 1.2만 |
|---|
| 2026.01.22 | ₩47,289 | ₩47,383 | ₩47,236 | ₩47,352 | +0.13% | 2.9만 |
|---|
| 2026.01.21 | ₩47,276 | ₩47,341 | ₩47,249 | ₩47,329 | +0.11% | 8.7천 |
|---|
| 2026.01.20 | ₩47,209 | ₩47,274 | ₩47,209 | ₩47,216 | +0.01% | 7.1천 |
|---|
| 2026.01.16 | ₩47,503 | ₩47,503 | ₩47,349 | ₩47,369 | -0.28% | 1.3만 |
|---|
| 2026.01.15 | ₩47,556 | ₩47,556 | ₩47,463 | ₩47,463 | -0.20% | 1.9만 |
|---|
| 2026.01.14 | ₩47,476 | ₩47,521 | ₩47,463 | ₩47,516 | +0.08% | 1만 |
|---|
| 2026.01.13 | ₩47,396 | ₩47,449 | ₩47,384 | ₩47,427 | +0.06% | 1.6만 |
|---|
| 2026.01.12 | ₩47,383 | ₩47,437 | ₩47,356 | ₩47,403 | +0.04% | 4.1천 |
|---|
| 2026.01.09 | ₩47,329 | ₩47,449 | ₩47,329 | ₩47,409 | +0.17% | 1.2만 |
|---|
| 2026.01.08 | ₩47,302 | ₩47,343 | ₩47,289 | ₩47,289 | -0.03% | 1.6만 |
|---|
| 2026.01.07 | ₩47,463 | ₩47,463 | ₩47,363 | ₩47,389 | -0.15% | 2.4만 |
|---|
| 2026.01.06 | ₩47,356 | ₩47,356 | ₩47,249 | ₩47,336 | -0.04% | 8.6천 |
|---|
| 2026.01.05 | ₩47,289 | ₩47,356 | ₩47,289 | ₩47,343 | +0.11% | 9.9천 |
|---|
| 2026.01.02 | ₩47,369 | ₩47,369 | ₩47,196 | ₩47,256 | -0.24% | 9.1천 |
|---|
| 2025.12.31 | ₩47,396 | ₩47,396 | ₩47,276 | ₩47,294 | -0.21% | 5.7천 |
|---|
| 2025.12.30 | ₩47,383 | ₩47,409 | ₩47,356 | ₩47,383 | 0.00% | 1.2만 |
|---|
| 2025.12.29 | ₩47,636 | ₩47,662 | ₩47,623 | ₩47,656 | +0.04% | 4천 |
|---|
| 2025.12.26 | ₩47,636 | ₩47,643 | ₩47,569 | ₩47,612 | -0.05% | 1.5만 |
|---|
| 2025.12.24 | ₩47,569 | ₩47,609 | ₩47,529 | ₩47,609 | +0.08% | 6.2천 |
|---|
| 2025.12.23 | ₩47,476 | ₩47,489 | ₩47,383 | ₩47,489 | +0.03% | 1.5만 |
|---|
| 2025.12.22 | ₩47,485 | ₩47,503 | ₩47,453 | ₩47,489 | +0.01% | 2만 |
|---|
| 2025.12.19 | ₩47,703 | ₩47,703 | ₩47,476 | ₩47,480 | -0.47% | 1.5만 |
|---|
| 2025.12.18 | ₩47,569 | ₩47,596 | ₩47,563 | ₩47,563 | -0.01% | 1.3만 |
|---|
| 2025.12.17 | ₩47,609 | ₩47,609 | ₩47,436 | ₩47,456 | -0.32% | 5.3만 |
|---|
| 2025.12.16 | ₩47,343 | ₩47,463 | ₩47,343 | ₩47,463 | +0.25% | 1.9만 |
|---|
| 2025.12.15 | ₩47,436 | ₩47,476 | ₩47,356 | ₩47,383 | -0.11% | 1.6만 |
|---|
| 2025.12.12 | ₩47,369 | ₩47,369 | ₩47,316 | ₩47,356 | -0.03% | 6천 |
|---|
| 2025.12.11 | ₩47,569 | ₩47,583 | ₩47,501 | ₩47,503 | -0.14% | 13.9만 |
|---|
| 2025.12.10 | ₩47,329 | ₩47,489 | ₩47,329 | ₩47,476 | +0.31% | 2.5만 |
|---|
| 2025.12.09 | ₩47,436 | ₩47,449 | ₩47,329 | ₩47,343 | -0.20% | 6.9천 |
|---|
| 2025.12.08 | ₩47,436 | ₩47,436 | ₩47,282 | ₩47,356 | -0.17% | 1만 |
|---|
| 2025.12.05 | ₩47,489 | ₩47,503 | ₩47,476 | ₩47,483 | -0.01% | 1.2만 |
|---|
| 2025.12.04 | ₩47,503 | ₩47,529 | ₩47,495 | ₩47,495 | -0.02% | 9.4천 |
|---|
| 2025.12.03 | ₩47,756 | ₩47,756 | ₩47,536 | ₩47,589 | -0.35% | 1.5만 |
|---|
| 2025.12.02 | ₩47,596 | ₩47,596 | ₩47,451 | ₩47,516 | -0.17% | 5.1천 |
|---|
| 2025.12.01 | ₩47,543 | ₩47,543 | ₩47,463 | ₩47,469 | -0.15% | 5.3천 |
|---|
| 2025.11.28 | ₩47,690 | ₩47,690 | ₩47,637 | ₩47,650 | -0.08% | 3.9천 |
|---|
| 2025.11.26 | ₩47,770 | ₩47,770 | ₩47,636 | ₩47,736 | -0.07% | 5.9천 |
|---|
| 2025.11.25 | ₩47,756 | ₩47,850 | ₩47,756 | ₩47,790 | +0.07% | 1.2만 |
|---|
| 2025.11.24 | ₩47,703 | ₩47,714 | ₩47,655 | ₩47,703 | 0.00% | 9천 |
|---|
| 2025.11.21 | ₩47,636 | ₩47,636 | ₩47,583 | ₩47,616 | -0.04% | 5천 |
|---|
| 2025.11.20 | ₩47,529 | ₩47,541 | ₩47,476 | ₩47,529 | 0.00% | 1.3만 |
|---|
| 2025.11.19 | ₩47,543 | ₩47,543 | ₩47,409 | ₩47,436 | -0.22% | 1.9만 |
|---|
| 2025.11.18 | ₩47,529 | ₩47,529 | ₩47,423 | ₩47,483 | -0.10% | 1만 |
|---|
| 2025.11.17 | ₩47,463 | ₩47,476 | ₩47,433 | ₩47,443 | -0.04% | 1.1만 |
|---|
| 2025.11.14 | ₩47,583 | ₩47,583 | ₩47,423 | ₩47,423 | -0.34% | 9.5천 |
|---|
| 2025.11.13 | ₩47,529 | ₩47,583 | ₩47,509 | ₩47,509 | -0.04% | 2.1만 |
|---|
| 2025.11.12 | ₩47,623 | ₩47,650 | ₩47,603 | ₩47,609 | -0.03% | 6.2천 |
|---|
| 2025.11.11 | ₩47,583 | ₩47,650 | ₩47,583 | ₩47,650 | +0.14% | 4.6천 |
|---|
| 2025.11.10 | ₩47,503 | ₩47,523 | ₩47,483 | ₩47,516 | +0.03% | 1.5만 |
|---|
| 2025.11.07 | ₩47,476 | ₩47,583 | ₩47,476 | ₩47,529 | +0.11% | 1.1만 |
|---|
| 2025.11.06 | ₩47,543 | ₩47,559 | ₩47,516 | ₩47,549 | +0.01% | 8.1천 |
|---|
| 2025.11.05 | ₩47,489 | ₩47,489 | ₩47,363 | ₩47,377 | -0.24% | 1.1만 |
|---|
| 2025.11.04 | ₩47,516 | ₩47,556 | ₩47,499 | ₩47,523 | +0.01% | 1.8만 |
|---|
| 2025.11.03 | ₩47,636 | ₩47,636 | ₩47,441 | ₩47,469 | -0.35% | 9천 |
|---|
| 2025.10.31 | ₩47,716 | ₩47,716 | ₩47,529 | ₩47,529 | -0.39% | 8천 |
|---|
| 2025.10.30 | ₩47,543 | ₩47,623 | ₩47,516 | ₩47,576 | +0.07% | 1.6만 |
|---|
| 2025.10.29 | ₩48,050 | ₩48,050 | ₩47,816 | ₩47,816 | -0.49% | 9.2천 |
|---|
| 2025.10.28 | ₩48,023 | ₩48,050 | ₩47,997 | ₩48,050 | +0.06% | 3.9천 |
|---|
| 2025.10.27 | ₩47,943 | ₩48,023 | ₩47,930 | ₩48,010 | +0.14% | 7천 |
|---|
| 2025.10.24 | ₩47,997 | ₩47,997 | ₩47,907 | ₩47,963 | -0.07% | 1.3만 |
|---|
| 2025.10.23 | ₩47,956 | ₩47,983 | ₩47,914 | ₩47,914 | -0.09% | 1.2만 |
|---|
| 2025.10.22 | ₩47,983 | ₩48,037 | ₩47,969 | ₩48,030 | +0.10% | 1.1만 |
|---|
| 2025.10.21 | ₩48,117 | ₩48,117 | ₩47,998 | ₩48,010 | -0.22% | 9.5천 |
|---|
| 2025.10.20 | ₩47,930 | ₩47,943 | ₩47,903 | ₩47,936 | +0.01% | 1만 |
|---|
| 2025.10.17 | ₩47,916 | ₩47,916 | ₩47,850 | ₩47,850 | -0.14% | 6.9천 |
|---|
| 2025.10.16 | ₩47,783 | ₩47,950 | ₩47,776 | ₩47,943 | +0.34% | 1만 |
|---|
| 2025.10.15 | ₩47,850 | ₩47,850 | ₩47,743 | ₩47,796 | -0.11% | 2.4만 |
|---|
| 2025.10.14 | ₩47,716 | ₩47,786 | ₩47,667 | ₩47,776 | +0.13% | 1.7만 |
|---|
| 2025.10.13 | ₩47,609 | ₩47,683 | ₩47,449 | ₩47,683 | +0.15% | 3.4천 |
|---|
| 2025.10.10 | ₩47,636 | ₩47,666 | ₩47,569 | ₩47,650 | +0.03% | 1.4만 |
|---|