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 | ₩44,628 | ₩44,668 | ₩44,575 | ₩44,655 | +0.06% | 2.3만 |
| 2026.10.08 | ₩44,495 | ₩44,709 | ₩44,468 | ₩44,709 | +0.48% | 1.6만 |
| 2026.10.07 | ₩44,348 | ₩44,588 | ₩44,348 | ₩44,575 | +0.51% | 6만 |
| 2026.10.06 | ₩44,575 | ₩44,588 | ₩44,498 | ₩44,522 | -0.12% | 5.6만 |
| 2026.10.05 | ₩44,428 | ₩44,492 | ₩44,375 | ₩44,475 | +0.11% | 9.9만 |
| 2026.10.02 | ₩44,749 | ₩44,749 | ₩44,495 | ₩44,502 | -0.55% | 7.1만 |
| 2026.10.01 | ₩44,495 | ₩44,749 | ₩44,348 | ₩44,562 | +0.15% | 43만 |
| 2026.09.30 | ₩44,628 | ₩44,642 | ₩44,475 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,535 |
| -0.21% |
| 7.9만 |
| 2026.09.29 | ₩44,615 | ₩44,615 | ₩44,455 | ₩44,575 | -0.09% | 64.8만 |
|---|
| 2026.09.28 | ₩44,762 | ₩44,802 | ₩44,695 | ₩44,749 | -0.03% | 1.5만 |
|---|
| 2026.09.25 | ₩44,896 | ₩44,976 | ₩44,802 | ₩44,962 | +0.15% | 2.8만 |
|---|
| 2026.09.24 | ₩45,123 | ₩45,123 | ₩44,889 | ₩44,909 | -0.47% | 3.9만 |
|---|
| 2026.09.23 | ₩45,510 | ₩45,510 | ₩45,056 | ₩45,116 | -0.87% | 3만 |
|---|
| 2026.09.22 | ₩45,497 | ₩45,517 | ₩45,390 | ₩45,479 | -0.04% | 3만 |
|---|
| 2026.09.21 | ₩45,537 | ₩45,537 | ₩45,417 | ₩45,470 | -0.15% | 2.2만 |
|---|
| 2026.09.18 | ₩45,443 | ₩45,443 | ₩45,363 | ₩45,383 | -0.13% | 2.3만 |
|---|
| 2026.09.17 | ₩45,510 | ₩45,577 | ₩45,457 | ₩45,550 | +0.09% | 3.3만 |
|---|
| 2026.09.16 | ₩45,443 | ₩45,590 | ₩45,283 | ₩45,296 | -0.32% | 8.1만 |
|---|
| 2026.09.15 | ₩45,336 | ₩45,376 | ₩45,322 | ₩45,355 | +0.04% | 2.9만 |
|---|
| 2026.09.14 | ₩45,390 | ₩45,483 | ₩45,296 | ₩45,395 | +0.01% | 2.4만 |
|---|
| 2026.09.11 | ₩45,537 | ₩45,543 | ₩45,376 | ₩45,417 | -0.26% | 3.6만 |
|---|
| 2026.09.10 | ₩45,604 | ₩45,657 | ₩45,541 | ₩45,545 | -0.13% | 3.6만 |
|---|
| 2026.09.09 | ₩46,004 | ₩46,004 | ₩45,750 | ₩45,804 | -0.44% | 1.3만 |
|---|
| 2026.09.08 | ₩45,911 | ₩45,919 | ₩45,844 | ₩45,877 | -0.07% | 3만 |
|---|
| 2026.09.04 | ₩45,924 | ₩45,959 | ₩45,904 | ₩45,937 | +0.03% | 1.2만 |
|---|
| 2026.09.03 | ₩45,978 | ₩46,051 | ₩45,897 | ₩45,897 | -0.17% | 8.7만 |
|---|
| 2026.09.02 | ₩46,018 | ₩46,018 | ₩45,791 | ₩45,884 | -0.29% | 3만 |
|---|
| 2026.09.01 | ₩45,871 | ₩45,944 | ₩45,817 | ₩45,844 | -0.06% | 3.8만 |
|---|
| 2026.08.31 | ₩45,964 | ₩46,044 | ₩45,911 | ₩46,044 | +0.17% | 4.2만 |
|---|
| 2026.08.28 | ₩46,151 | ₩46,165 | ₩46,051 | ₩46,071 | -0.17% | 3.1만 |
|---|
| 2026.08.27 | ₩46,311 | ₩46,372 | ₩46,258 | ₩46,285 | -0.06% | 2.5만 |
|---|
| 2026.08.26 | ₩46,325 | ₩46,325 | ₩46,258 | ₩46,311 | -0.03% | 2.6만 |
|---|
| 2026.08.25 | ₩46,352 | ₩46,458 | ₩46,301 | ₩46,418 | +0.14% | 6.8만 |
|---|
| 2026.08.24 | ₩46,285 | ₩46,285 | ₩46,198 | ₩46,218 | -0.14% | 1.5만 |
|---|
| 2026.08.21 | ₩46,311 | ₩46,311 | ₩46,111 | ₩46,124 | -0.40% | 1.4만 |
|---|
| 2026.08.20 | ₩46,191 | ₩46,311 | ₩46,185 | ₩46,291 | +0.22% | 3만 |
|---|
| 2026.08.19 | ₩46,298 | ₩46,325 | ₩46,218 | ₩46,318 | +0.04% | 2.5만 |
|---|
| 2026.08.18 | ₩46,058 | ₩46,165 | ₩46,058 | ₩46,145 | +0.19% | 2.2만 |
|---|
| 2026.08.17 | ₩46,245 | ₩46,245 | ₩46,084 | ₩46,165 | -0.17% | 2.3만 |
|---|
| 2026.08.14 | ₩46,258 | ₩46,281 | ₩46,138 | ₩46,165 | -0.20% | 1.5만 |
|---|
| 2026.08.13 | ₩46,392 | ₩46,392 | ₩46,291 | ₩46,291 | -0.22% | 2.6만 |
|---|
| 2026.08.12 | ₩46,178 | ₩46,218 | ₩46,138 | ₩46,145 | -0.07% | 1.6만 |
|---|
| 2026.08.11 | ₩46,151 | ₩46,151 | ₩46,075 | ₩46,091 | -0.13% | 1.2만 |
|---|
| 2026.08.10 | ₩46,124 | ₩46,178 | ₩46,098 | ₩46,142 | +0.04% | 3.1만 |
|---|
| 2026.08.07 | ₩46,365 | ₩46,365 | ₩46,165 | ₩46,225 | -0.30% | 2.1만 |
|---|
| 2026.08.06 | ₩46,218 | ₩46,218 | ₩46,111 | ₩46,158 | -0.13% | 2만 |
|---|
| 2026.08.05 | ₩46,245 | ₩46,318 | ₩46,191 | ₩46,271 | +0.06% | 1.7만 |
|---|
| 2026.08.04 | ₩46,165 | ₩46,285 | ₩46,151 | ₩46,278 | +0.25% | 2.6만 |
|---|
| 2026.08.03 | ₩45,991 | ₩46,058 | ₩45,991 | ₩46,032 | +0.09% | 17.5만 |
|---|
| 2026.07.31 | ₩46,098 | ₩46,098 | ₩45,891 | ₩45,952 | -0.32% | 2.5만 |
|---|
| 2026.07.30 | ₩46,084 | ₩46,205 | ₩46,038 | ₩46,118 | +0.07% | 4.7만 |
|---|
| 2026.07.29 | ₩46,298 | ₩46,418 | ₩46,245 | ₩46,245 | -0.12% | 2.6만 |
|---|
| 2026.07.28 | ₩46,298 | ₩46,418 | ₩46,258 | ₩46,404 | +0.23% | 2.7만 |
|---|
| 2026.07.27 | ₩46,231 | ₩46,291 | ₩46,197 | ₩46,265 | +0.07% | 3.8만 |
|---|
| 2026.07.24 | ₩46,191 | ₩46,231 | ₩46,124 | ₩46,158 | -0.07% | 1.5만 |
|---|
| 2026.07.23 | ₩46,044 | ₩46,285 | ₩46,044 | ₩46,084 | +0.09% | 2.7만 |
|---|
| 2026.07.22 | ₩46,285 | ₩46,298 | ₩46,205 | ₩46,231 | -0.12% | 2.4만 |
|---|
| 2026.07.21 | ₩46,352 | ₩46,360 | ₩46,299 | ₩46,318 | -0.07% | 1.9만 |
|---|
| 2026.07.20 | ₩46,525 | ₩46,525 | ₩46,385 | ₩46,412 | -0.24% | 1.5만 |
|---|
| 2026.07.17 | ₩46,739 | ₩46,739 | ₩46,512 | ₩46,552 | -0.40% | 3.1만 |
|---|
| 2026.07.16 | ₩46,405 | ₩46,499 | ₩46,405 | ₩46,492 | +0.19% | 1.2만 |
|---|
| 2026.07.15 | ₩46,525 | ₩46,579 | ₩46,458 | ₩46,565 | +0.09% | 3만 |
|---|
| 2026.07.14 | ₩46,418 | ₩46,499 | ₩46,398 | ₩46,445 | +0.06% | 1.5만 |
|---|
| 2026.07.13 | ₩46,418 | ₩46,418 | ₩46,285 | ₩46,311 | -0.23% | 1.5만 |
|---|
| 2026.07.10 | ₩46,485 | ₩46,512 | ₩46,432 | ₩46,485 | 0.00% | 1.3만 |
|---|
| 2026.07.09 | ₩46,445 | ₩46,565 | ₩46,445 | ₩46,499 | +0.12% | 1.4만 |
|---|
| 2026.07.08 | ₩46,458 | ₩46,505 | ₩46,358 | ₩46,432 | -0.06% | 2.7만 |
|---|
| 2026.07.07 | ₩46,752 | ₩46,752 | ₩46,515 | ₩46,552 | -0.43% | 1.2만 |
|---|
| 2026.07.06 | ₩46,726 | ₩46,739 | ₩46,659 | ₩46,739 | +0.03% | 7.8천 |
|---|
| 2026.07.02 | ₩46,672 | ₩46,726 | ₩46,625 | ₩46,712 | +0.09% | 2만 |
|---|
| 2026.07.01 | ₩46,659 | ₩46,699 | ₩46,619 | ₩46,639 | -0.04% | 2.6만 |
|---|
| 2026.06.30 | ₩46,993 | ₩46,993 | ₩46,735 | ₩46,735 | -0.55% | 7.2천 |
|---|
| 2026.06.29 | ₩46,953 | ₩46,953 | ₩46,886 | ₩46,926 | -0.06% | 1.2만 |
|---|
| 2026.06.26 | ₩47,019 | ₩47,086 | ₩47,019 | ₩47,066 | +0.10% | 39.3만 |
|---|
| 2026.06.25 | ₩47,073 | ₩47,086 | ₩46,979 | ₩46,979 | -0.20% | 8.4만 |
|---|
| 2026.06.24 | ₩46,939 | ₩47,006 | ₩46,926 | ₩47,006 | +0.14% | 2.4만 |
|---|
| 2026.06.23 | ₩46,739 | ₩46,846 | ₩46,726 | ₩46,819 | +0.17% | 1.9만 |
|---|
| 2026.06.22 | ₩46,752 | ₩46,752 | ₩46,659 | ₩46,739 | -0.03% | 1.2만 |
|---|
| 2026.06.18 | ₩46,859 | ₩46,899 | ₩46,806 | ₩46,806 | -0.11% | 18.3만 |
|---|
| 2026.06.17 | ₩46,926 | ₩46,946 | ₩46,739 | ₩46,739 | -0.40% | 2.9만 |
|---|
| 2026.06.16 | ₩46,993 | ₩46,993 | ₩46,846 | ₩46,923 | -0.15% | 1.2만 |
|---|
| 2026.06.15 | ₩46,979 | ₩46,979 | ₩46,819 | ₩46,819 | -0.34% | 8.7천 |
|---|
| 2026.06.12 | ₩46,766 | ₩46,766 | ₩46,699 | ₩46,752 | -0.03% | 8.1천 |
|---|
| 2026.06.11 | ₩46,605 | ₩46,819 | ₩46,585 | ₩46,819 | +0.46% | 4.2만 |
|---|
| 2026.06.10 | ₩46,632 | ₩46,632 | ₩46,559 | ₩46,559 | -0.16% | 1.5만 |
|---|
| 2026.06.09 | ₩46,552 | ₩46,639 | ₩46,532 | ₩46,605 | +0.11% | 3.2만 |
|---|
| 2026.06.08 | ₩46,592 | ₩46,605 | ₩46,512 | ₩46,525 | -0.14% | 1.9만 |
|---|
| 2026.06.05 | ₩46,672 | ₩46,672 | ₩46,512 | ₩46,512 | -0.34% | 1.6만 |
|---|
| 2026.06.04 | ₩46,726 | ₩46,846 | ₩46,672 | ₩46,732 | +0.01% | 10.9만 |
|---|
| 2026.06.03 | ₩46,686 | ₩46,792 | ₩46,625 | ₩46,645 | -0.09% | 10.6만 |
|---|
| 2026.06.02 | ₩46,792 | ₩46,792 | ₩46,712 | ₩46,752 | -0.09% | 7.5만 |
|---|
| 2026.06.01 | ₩46,619 | ₩46,766 | ₩46,605 | ₩46,766 | +0.32% | 8.6만 |
|---|
| 2026.05.29 | ₩46,792 | ₩46,806 | ₩46,739 | ₩46,752 | -0.09% | 15.5만 |
|---|
| 2026.05.28 | ₩46,659 | ₩46,739 | ₩46,612 | ₩46,726 | +0.14% | 1.2만 |
|---|
| 2026.05.27 | ₩46,792 | ₩46,806 | ₩46,779 | ₩46,786 | -0.01% | 9.5천 |
|---|
| 2026.05.26 | ₩46,806 | ₩46,806 | ₩46,712 | ₩46,752 | -0.11% | 1.3만 |
|---|
| 2026.05.22 | ₩46,619 | ₩46,619 | ₩46,499 | ₩46,572 | -0.10% | 1.8만 |
|---|
| 2026.05.21 | ₩46,472 | ₩46,539 | ₩46,362 | ₩46,512 | +0.09% | 2.4만 |
|---|
| 2026.05.20 | ₩46,325 | ₩46,505 | ₩46,245 | ₩46,496 | +0.37% | 3만 |
|---|
| 2026.05.19 | ₩46,325 | ₩46,325 | ₩46,166 | ₩46,231 | -0.20% | 3만 |
|---|
| 2026.05.18 | ₩46,472 | ₩46,472 | ₩46,365 | ₩46,424 | -0.10% | 6.2천 |
|---|
| 2026.05.15 | ₩46,552 | ₩46,552 | ₩46,418 | ₩46,458 | -0.20% | 3.6만 |
|---|
| 2026.05.14 | ₩46,886 | ₩46,886 | ₩46,735 | ₩46,735 | -0.32% | 1.4만 |
|---|
| 2026.05.13 | ₩46,819 | ₩46,819 | ₩46,645 | ₩46,752 | -0.14% | 3.1만 |
|---|
| 2026.05.12 | ₩46,873 | ₩46,873 | ₩46,699 | ₩46,719 | -0.33% | 6.1천 |
|---|
| 2026.05.11 | ₩46,979 | ₩46,979 | ₩46,846 | ₩46,866 | -0.24% | 2.5만 |
|---|
| 2026.05.08 | ₩46,953 | ₩46,979 | ₩46,926 | ₩46,959 | +0.01% | 2.1만 |
|---|
| 2026.05.07 | ₩47,019 | ₩47,019 | ₩46,846 | ₩46,846 | -0.37% | 1.1만 |
|---|
| 2026.05.06 | ₩46,939 | ₩46,966 | ₩46,913 | ₩46,959 | +0.04% | 2.5만 |
|---|
| 2026.05.05 | ₩46,739 | ₩46,779 | ₩46,726 | ₩46,746 | +0.01% | 1.3만 |
|---|
| 2026.05.04 | ₩46,886 | ₩46,886 | ₩46,659 | ₩46,699 | -0.40% | 2.2만 |
|---|
| 2026.05.01 | ₩46,792 | ₩46,913 | ₩46,792 | ₩46,819 | +0.06% | 3.7만 |
|---|
| 2026.04.30 | ₩46,792 | ₩46,846 | ₩46,766 | ₩46,806 | +0.03% | 2.6만 |
|---|
| 2026.04.29 | ₩46,832 | ₩46,832 | ₩46,739 | ₩46,752 | -0.17% | 1.3만 |
|---|
| 2026.04.28 | ₩47,026 | ₩47,046 | ₩47,006 | ₩47,043 | +0.04% | 1.9만 |
|---|
| 2026.04.27 | ₩47,166 | ₩47,166 | ₩47,086 | ₩47,100 | -0.14% | 1.4만 |
|---|
| 2026.04.24 | ₩47,086 | ₩47,193 | ₩47,073 | ₩47,180 | +0.20% | 4.9만 |
|---|
| 2026.04.23 | ₩47,153 | ₩47,206 | ₩47,060 | ₩47,113 | -0.08% | 13.1만 |
|---|
| 2026.04.22 | ₩47,233 | ₩47,300 | ₩47,153 | ₩47,186 | -0.10% | 3.6만 |
|---|
| 2026.04.21 | ₩47,260 | ₩47,287 | ₩47,126 | ₩47,140 | -0.25% | 8.1만 |
|---|
| 2026.04.20 | ₩47,393 | ₩47,393 | ₩47,253 | ₩47,287 | -0.23% | 3.8만 |
|---|
| 2026.04.17 | ₩47,313 | ₩47,407 | ₩47,273 | ₩47,287 | -0.06% | 1.4만 |
|---|
| 2026.04.16 | ₩47,233 | ₩47,233 | ₩47,093 | ₩47,166 | -0.14% | 15만 |
|---|
| 2026.04.15 | ₩47,180 | ₩47,198 | ₩47,140 | ₩47,173 | -0.01% | 2만 |
|---|
| 2026.04.14 | ₩47,140 | ₩47,247 | ₩47,126 | ₩47,247 | +0.23% | 2.2만 |
|---|
| 2026.04.13 | ₩47,033 | ₩47,113 | ₩47,006 | ₩47,113 | +0.17% | 1.8만 |
|---|
| 2026.04.10 | ₩47,100 | ₩47,100 | ₩47,019 | ₩47,046 | -0.11% | 2.8만 |
|---|
| 2026.04.09 | ₩47,019 | ₩47,156 | ₩46,993 | ₩47,093 | +0.16% | 6.5천 |
|---|
| 2026.04.08 | ₩47,206 | ₩47,206 | ₩47,060 | ₩47,086 | -0.25% | 6.8천 |
|---|
| 2026.04.07 | ₩46,819 | ₩46,953 | ₩46,772 | ₩46,951 | +0.28% | 1.4만 |
|---|
| 2026.04.06 | ₩46,886 | ₩46,939 | ₩46,873 | ₩46,906 | +0.04% | 1.3만 |
|---|
| 2026.04.02 | ₩46,819 | ₩46,966 | ₩46,806 | ₩46,946 | +0.27% | 1.4만 |
|---|
| 2026.04.01 | ₩46,832 | ₩46,899 | ₩46,767 | ₩46,859 | +0.06% | 10.7만 |
|---|
| 2026.03.31 | ₩46,832 | ₩46,886 | ₩46,752 | ₩46,819 | -0.03% | 8.9만 |
|---|
| 2026.03.30 | ₩46,739 | ₩46,754 | ₩46,699 | ₩46,739 | 0.00% | 1.1만 |
|---|
| 2026.03.27 | ₩46,512 | ₩46,686 | ₩46,512 | ₩46,619 | +0.23% | 2.4만 |
|---|
| 2026.03.26 | ₩46,806 | ₩46,832 | ₩46,612 | ₩46,619 | -0.40% | 8.9만 |
|---|
| 2026.03.25 | ₩46,926 | ₩46,966 | ₩46,835 | ₩46,913 | -0.03% | 2.1만 |
|---|
| 2026.03.24 | ₩46,792 | ₩46,806 | ₩46,591 | ₩46,732 | -0.13% | 2.4만 |
|---|
| 2026.03.23 | ₩46,766 | ₩46,926 | ₩46,766 | ₩46,859 | +0.20% | 1만 |
|---|
| 2026.03.20 | ₩46,899 | ₩46,899 | ₩46,652 | ₩46,665 | -0.50% | 9.8천 |
|---|
| 2026.03.19 | ₩46,939 | ₩47,086 | ₩46,905 | ₩47,039 | +0.21% | 6.4만 |
|---|
| 2026.03.18 | ₩47,193 | ₩47,193 | ₩46,993 | ₩47,026 | -0.35% | 3.2만 |
|---|
| 2026.03.17 | ₩47,193 | ₩47,247 | ₩47,193 | ₩47,227 | +0.07% | 6.9천 |
|---|
| 2026.03.16 | ₩47,153 | ₩47,153 | ₩47,086 | ₩47,133 | -0.04% | 4.9천 |
|---|
| 2026.03.13 | ₩47,233 | ₩47,233 | ₩46,926 | ₩46,939 | -0.62% | 1만 |
|---|
| 2026.03.12 | ₩47,287 | ₩47,287 | ₩46,966 | ₩47,009 | -0.59% | 1.3만 |
|---|
| 2026.03.11 | ₩47,300 | ₩47,300 | ₩47,172 | ₩47,180 | -0.25% | 4.7천 |
|---|
| 2026.03.10 | ₩47,567 | ₩47,567 | ₩47,407 | ₩47,407 | -0.34% | 7.8천 |
|---|
| 2026.03.09 | ₩47,393 | ₩47,554 | ₩47,340 | ₩47,554 | +0.34% | 1.2만 |
|---|
| 2026.03.06 | ₩47,434 | ₩47,487 | ₩47,287 | ₩47,414 | -0.04% | 1.8만 |
|---|
| 2026.03.05 | ₩47,540 | ₩47,540 | ₩47,414 | ₩47,474 | -0.14% | 1.7만 |
|---|
| 2026.03.04 | ₩47,781 | ₩47,781 | ₩47,601 | ₩47,601 | -0.38% | 6.8천 |
|---|
| 2026.03.03 | ₩47,580 | ₩47,674 | ₩47,476 | ₩47,641 | +0.13% | 2.6만 |
|---|
| 2026.03.02 | ₩47,741 | ₩47,741 | ₩47,681 | ₩47,685 | -0.12% | 6.5천 |
|---|
| 2026.02.27 | ₩47,861 | ₩47,914 | ₩47,861 | ₩47,901 | +0.08% | 7.4천 |
|---|
| 2026.02.26 | ₩47,888 | ₩47,967 | ₩47,888 | ₩47,967 | +0.16% | 9.5천 |
|---|
| 2026.02.25 | ₩47,874 | ₩47,914 | ₩47,861 | ₩47,874 | 0.00% | 1.4만 |
|---|
| 2026.02.24 | ₩47,874 | ₩47,901 | ₩47,848 | ₩47,868 | -0.01% | 1만 |
|---|
| 2026.02.23 | ₩47,914 | ₩47,955 | ₩47,914 | ₩47,914 | 0.00% | 6.9천 |
|---|
| 2026.02.20 | ₩47,821 | ₩47,832 | ₩47,765 | ₩47,821 | 0.00% | 6천 |
|---|
| 2026.02.19 | ₩47,741 | ₩47,848 | ₩47,727 | ₩47,814 | +0.15% | 9천 |
|---|
| 2026.02.18 | ₩47,808 | ₩47,844 | ₩47,794 | ₩47,794 | -0.03% | 1.5만 |
|---|
| 2026.02.17 | ₩47,888 | ₩47,888 | ₩47,848 | ₩47,874 | -0.03% | 8.2천 |
|---|
| 2026.02.13 | ₩47,848 | ₩47,861 | ₩47,766 | ₩47,854 | +0.01% | 1.3만 |
|---|
| 2026.02.12 | ₩47,674 | ₩47,754 | ₩47,606 | ₩47,754 | +0.17% | 4.8천 |
|---|
| 2026.02.11 | ₩47,540 | ₩47,586 | ₩47,511 | ₩47,519 | -0.04% | 7.7천 |
|---|
| 2026.02.10 | ₩47,607 | ₩47,633 | ₩47,580 | ₩47,594 | -0.03% | 1.3만 |
|---|
| 2026.02.09 | ₩47,447 | ₩47,474 | ₩47,420 | ₩47,467 | +0.04% | 5.7천 |
|---|
| 2026.02.06 | ₩47,447 | ₩47,447 | ₩47,420 | ₩47,435 | -0.03% | 5.6천 |
|---|
| 2026.02.05 | ₩47,353 | ₩47,456 | ₩47,327 | ₩47,456 | +0.22% | 1.4만 |
|---|
| 2026.02.04 | ₩47,300 | ₩47,300 | ₩47,247 | ₩47,257 | -0.09% | 1.5만 |
|---|
| 2026.02.03 | ₩47,247 | ₩47,393 | ₩47,220 | ₩47,300 | +0.11% | 2.3만 |
|---|
| 2026.02.02 | ₩47,460 | ₩47,460 | ₩47,264 | ₩47,264 | -0.41% | 1.6만 |
|---|
| 2026.01.30 | ₩47,327 | ₩47,400 | ₩47,327 | ₩47,371 | +0.09% | 4.1만 |
|---|
| 2026.01.29 | ₩47,420 | ₩47,621 | ₩47,420 | ₩47,487 | +0.14% | 4.4천 |
|---|
| 2026.01.28 | ₩47,452 | ₩47,470 | ₩47,420 | ₩47,447 | -0.01% | 5.8천 |
|---|
| 2026.01.27 | ₩47,500 | ₩47,560 | ₩47,492 | ₩47,500 | 0.00% | 4.4만 |
|---|
| 2026.01.26 | ₩47,647 | ₩47,647 | ₩47,500 | ₩47,520 | -0.27% | 1.3만 |
|---|
| 2026.01.23 | ₩47,407 | ₩47,454 | ₩47,380 | ₩47,454 | +0.10% | 1.2만 |
|---|
| 2026.01.22 | ₩47,327 | ₩47,420 | ₩47,273 | ₩47,389 | +0.13% | 2.9만 |
|---|
| 2026.01.21 | ₩47,313 | ₩47,379 | ₩47,287 | ₩47,367 | +0.11% | 8.7천 |
|---|
| 2026.01.20 | ₩47,247 | ₩47,312 | ₩47,247 | ₩47,253 | +0.01% | 7.1천 |
|---|
| 2026.01.16 | ₩47,540 | ₩47,540 | ₩47,387 | ₩47,407 | -0.28% | 1.3만 |
|---|
| 2026.01.15 | ₩47,594 | ₩47,594 | ₩47,500 | ₩47,500 | -0.20% | 1.9만 |
|---|
| 2026.01.14 | ₩47,514 | ₩47,559 | ₩47,500 | ₩47,554 | +0.08% | 1만 |
|---|
| 2026.01.13 | ₩47,434 | ₩47,487 | ₩47,422 | ₩47,464 | +0.06% | 1.6만 |
|---|
| 2026.01.12 | ₩47,420 | ₩47,475 | ₩47,393 | ₩47,440 | +0.04% | 4.1천 |
|---|
| 2026.01.09 | ₩47,367 | ₩47,487 | ₩47,367 | ₩47,447 | +0.17% | 1.2만 |
|---|
| 2026.01.08 | ₩47,340 | ₩47,380 | ₩47,327 | ₩47,327 | -0.03% | 1.6만 |
|---|
| 2026.01.07 | ₩47,500 | ₩47,500 | ₩47,400 | ₩47,427 | -0.15% | 2.4만 |
|---|
| 2026.01.06 | ₩47,393 | ₩47,393 | ₩47,287 | ₩47,373 | -0.04% | 8.6천 |
|---|
| 2026.01.05 | ₩47,327 | ₩47,393 | ₩47,327 | ₩47,380 | +0.11% | 9.9천 |
|---|
| 2026.01.02 | ₩47,407 | ₩47,407 | ₩47,233 | ₩47,293 | -0.24% | 9.1천 |
|---|
| 2025.12.31 | ₩47,434 | ₩47,434 | ₩47,313 | ₩47,332 | -0.21% | 5.7천 |
|---|
| 2025.12.30 | ₩47,420 | ₩47,447 | ₩47,393 | ₩47,420 | 0.00% | 1.2만 |
|---|
| 2025.12.29 | ₩47,674 | ₩47,699 | ₩47,661 | ₩47,694 | +0.04% | 4천 |
|---|
| 2025.12.26 | ₩47,674 | ₩47,681 | ₩47,607 | ₩47,650 | -0.05% | 1.5만 |
|---|
| 2025.12.24 | ₩47,607 | ₩47,647 | ₩47,567 | ₩47,647 | +0.08% | 6.2천 |
|---|
| 2025.12.23 | ₩47,514 | ₩47,527 | ₩47,420 | ₩47,527 | +0.03% | 1.5만 |
|---|
| 2025.12.22 | ₩47,523 | ₩47,540 | ₩47,491 | ₩47,527 | +0.01% | 2만 |
|---|
| 2025.12.19 | ₩47,741 | ₩47,741 | ₩47,514 | ₩47,518 | -0.47% | 1.5만 |
|---|
| 2025.12.18 | ₩47,607 | ₩47,634 | ₩47,601 | ₩47,601 | -0.01% | 1.3만 |
|---|
| 2025.12.17 | ₩47,647 | ₩47,647 | ₩47,474 | ₩47,494 | -0.32% | 5.3만 |
|---|
| 2025.12.16 | ₩47,380 | ₩47,500 | ₩47,380 | ₩47,500 | +0.25% | 1.9만 |
|---|
| 2025.12.15 | ₩47,474 | ₩47,514 | ₩47,393 | ₩47,420 | -0.11% | 1.6만 |
|---|
| 2025.12.12 | ₩47,407 | ₩47,407 | ₩47,353 | ₩47,393 | -0.03% | 6천 |
|---|
| 2025.12.11 | ₩47,607 | ₩47,621 | ₩47,539 | ₩47,540 | -0.14% | 13.9만 |
|---|
| 2025.12.10 | ₩47,367 | ₩47,527 | ₩47,367 | ₩47,514 | +0.31% | 2.5만 |
|---|
| 2025.12.09 | ₩47,474 | ₩47,487 | ₩47,367 | ₩47,380 | -0.20% | 6.9천 |
|---|
| 2025.12.08 | ₩47,474 | ₩47,474 | ₩47,320 | ₩47,393 | -0.17% | 1만 |
|---|
| 2025.12.05 | ₩47,527 | ₩47,540 | ₩47,514 | ₩47,520 | -0.01% | 1.2만 |
|---|
| 2025.12.04 | ₩47,540 | ₩47,567 | ₩47,532 | ₩47,532 | -0.02% | 9.4천 |
|---|
| 2025.12.03 | ₩47,794 | ₩47,794 | ₩47,574 | ₩47,627 | -0.35% | 1.5만 |
|---|
| 2025.12.02 | ₩47,634 | ₩47,634 | ₩47,488 | ₩47,554 | -0.17% | 5.1천 |
|---|
| 2025.12.01 | ₩47,580 | ₩47,580 | ₩47,500 | ₩47,507 | -0.15% | 5.3천 |
|---|
| 2025.11.28 | ₩47,727 | ₩47,727 | ₩47,675 | ₩47,687 | -0.08% | 3.9천 |
|---|
| 2025.11.26 | ₩47,808 | ₩47,808 | ₩47,674 | ₩47,774 | -0.07% | 5.9천 |
|---|
| 2025.11.25 | ₩47,794 | ₩47,888 | ₩47,794 | ₩47,828 | +0.07% | 1.2만 |
|---|
| 2025.11.24 | ₩47,741 | ₩47,751 | ₩47,693 | ₩47,741 | 0.00% | 9천 |
|---|
| 2025.11.21 | ₩47,674 | ₩47,674 | ₩47,621 | ₩47,654 | -0.04% | 5천 |
|---|
| 2025.11.20 | ₩47,567 | ₩47,579 | ₩47,514 | ₩47,567 | 0.00% | 1.3만 |
|---|
| 2025.11.19 | ₩47,580 | ₩47,580 | ₩47,447 | ₩47,474 | -0.22% | 1.9만 |
|---|
| 2025.11.18 | ₩47,567 | ₩47,567 | ₩47,460 | ₩47,520 | -0.10% | 1만 |
|---|
| 2025.11.17 | ₩47,500 | ₩47,514 | ₩47,471 | ₩47,480 | -0.04% | 1.1만 |
|---|
| 2025.11.14 | ₩47,621 | ₩47,621 | ₩47,460 | ₩47,460 | -0.34% | 9.5천 |
|---|
| 2025.11.13 | ₩47,567 | ₩47,621 | ₩47,547 | ₩47,547 | -0.04% | 2.1만 |
|---|
| 2025.11.12 | ₩47,661 | ₩47,687 | ₩47,641 | ₩47,647 | -0.03% | 6.2천 |
|---|
| 2025.11.11 | ₩47,621 | ₩47,687 | ₩47,621 | ₩47,687 | +0.14% | 4.6천 |
|---|
| 2025.11.10 | ₩47,540 | ₩47,560 | ₩47,520 | ₩47,554 | +0.03% | 1.5만 |
|---|
| 2025.11.07 | ₩47,514 | ₩47,621 | ₩47,514 | ₩47,567 | +0.11% | 1.1만 |
|---|
| 2025.11.06 | ₩47,580 | ₩47,597 | ₩47,554 | ₩47,587 | +0.01% | 8.1천 |
|---|
| 2025.11.05 | ₩47,527 | ₩47,527 | ₩47,400 | ₩47,415 | -0.24% | 1.1만 |
|---|
| 2025.11.04 | ₩47,554 | ₩47,594 | ₩47,536 | ₩47,560 | +0.01% | 1.8만 |
|---|
| 2025.11.03 | ₩47,674 | ₩47,674 | ₩47,479 | ₩47,507 | -0.35% | 9천 |
|---|
| 2025.10.31 | ₩47,754 | ₩47,754 | ₩47,567 | ₩47,567 | -0.39% | 8천 |
|---|
| 2025.10.30 | ₩47,580 | ₩47,661 | ₩47,554 | ₩47,614 | +0.07% | 1.6만 |
|---|
| 2025.10.29 | ₩48,088 | ₩48,088 | ₩47,854 | ₩47,854 | -0.49% | 9.2천 |
|---|
| 2025.10.28 | ₩48,061 | ₩48,088 | ₩48,035 | ₩48,088 | +0.06% | 3.9천 |
|---|
| 2025.10.27 | ₩47,981 | ₩48,061 | ₩47,968 | ₩48,048 | +0.14% | 7천 |
|---|
| 2025.10.24 | ₩48,035 | ₩48,035 | ₩47,945 | ₩48,001 | -0.07% | 1.3만 |
|---|
| 2025.10.23 | ₩47,995 | ₩48,021 | ₩47,952 | ₩47,952 | -0.09% | 1.2만 |
|---|
| 2025.10.22 | ₩48,021 | ₩48,075 | ₩48,007 | ₩48,068 | +0.10% | 1.1만 |
|---|
| 2025.10.21 | ₩48,155 | ₩48,155 | ₩48,036 | ₩48,048 | -0.22% | 9.5천 |
|---|
| 2025.10.20 | ₩47,968 | ₩47,981 | ₩47,941 | ₩47,975 | +0.01% | 1만 |
|---|
| 2025.10.17 | ₩47,955 | ₩47,955 | ₩47,888 | ₩47,888 | -0.14% | 6.9천 |
|---|
| 2025.10.16 | ₩47,821 | ₩47,988 | ₩47,814 | ₩47,981 | +0.34% | 1만 |
|---|
| 2025.10.15 | ₩47,888 | ₩47,888 | ₩47,781 | ₩47,834 | -0.11% | 2.4만 |
|---|
| 2025.10.14 | ₩47,754 | ₩47,824 | ₩47,705 | ₩47,814 | +0.13% | 1.7만 |
|---|
| 2025.10.13 | ₩47,647 | ₩47,721 | ₩47,487 | ₩47,721 | +0.15% | 3.4천 |
|---|
| 2025.10.10 | ₩47,674 | ₩47,703 | ₩47,607 | ₩47,687 | +0.03% | 1.4만 |
|---|