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 | ₩44,633 | ₩44,673 | ₩44,579 | ₩44,659 | +0.06% | 2.3만 |
| 2026.10.08 | ₩44,499 | ₩44,713 | ₩44,472 | ₩44,713 | +0.48% | 1.6만 |
| 2026.10.07 | ₩44,352 | ₩44,593 | ₩44,352 | ₩44,579 | +0.51% | 6만 |
| 2026.10.06 | ₩44,579 | ₩44,593 | ₩44,502 | ₩44,526 | -0.12% | 5.6만 |
| 2026.10.05 | ₩44,432 | ₩44,496 | ₩44,379 | ₩44,479 | +0.11% | 9.9만 |
| 2026.10.02 | ₩44,753 | ₩44,753 | ₩44,499 | ₩44,506 | -0.55% | 7.1만 |
| 2026.10.01 | ₩44,499 | ₩44,753 | ₩44,352 | ₩44,566 | +0.15% | 43만 |
| 2026.09.30 | ₩44,633 | ₩44,646 | ₩44,479 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,539 |
| -0.21% |
| 7.9만 |
| 2026.09.29 | ₩44,619 | ₩44,619 | ₩44,459 | ₩44,579 | -0.09% | 64.8만 |
|---|
| 2026.09.28 | ₩44,766 | ₩44,806 | ₩44,700 | ₩44,753 | -0.03% | 1.5만 |
|---|
| 2026.09.25 | ₩44,900 | ₩44,980 | ₩44,806 | ₩44,967 | +0.15% | 2.8만 |
|---|
| 2026.09.24 | ₩45,127 | ₩45,127 | ₩44,893 | ₩44,913 | -0.47% | 3.9만 |
|---|
| 2026.09.23 | ₩45,514 | ₩45,514 | ₩45,060 | ₩45,120 | -0.87% | 3만 |
|---|
| 2026.09.22 | ₩45,501 | ₩45,521 | ₩45,394 | ₩45,484 | -0.04% | 3만 |
|---|
| 2026.09.21 | ₩45,541 | ₩45,541 | ₩45,421 | ₩45,474 | -0.15% | 2.2만 |
|---|
| 2026.09.18 | ₩45,448 | ₩45,448 | ₩45,368 | ₩45,388 | -0.13% | 2.3만 |
|---|
| 2026.09.17 | ₩45,514 | ₩45,581 | ₩45,461 | ₩45,555 | +0.09% | 3.3만 |
|---|
| 2026.09.16 | ₩45,448 | ₩45,595 | ₩45,287 | ₩45,301 | -0.32% | 8.1만 |
|---|
| 2026.09.15 | ₩45,341 | ₩45,381 | ₩45,326 | ₩45,359 | +0.04% | 2.9만 |
|---|
| 2026.09.14 | ₩45,394 | ₩45,488 | ₩45,301 | ₩45,400 | +0.01% | 2.4만 |
|---|
| 2026.09.11 | ₩45,541 | ₩45,548 | ₩45,381 | ₩45,421 | -0.26% | 3.6만 |
|---|
| 2026.09.10 | ₩45,608 | ₩45,661 | ₩45,545 | ₩45,549 | -0.13% | 3.6만 |
|---|
| 2026.09.09 | ₩46,009 | ₩46,009 | ₩45,755 | ₩45,808 | -0.44% | 1.3만 |
|---|
| 2026.09.08 | ₩45,915 | ₩45,923 | ₩45,848 | ₩45,882 | -0.07% | 3만 |
|---|
| 2026.09.04 | ₩45,929 | ₩45,963 | ₩45,909 | ₩45,942 | +0.03% | 1.2만 |
|---|
| 2026.09.03 | ₩45,982 | ₩46,055 | ₩45,902 | ₩45,902 | -0.17% | 8.7만 |
|---|
| 2026.09.02 | ₩46,022 | ₩46,022 | ₩45,795 | ₩45,889 | -0.29% | 3만 |
|---|
| 2026.09.01 | ₩45,875 | ₩45,949 | ₩45,822 | ₩45,848 | -0.06% | 3.8만 |
|---|
| 2026.08.31 | ₩45,969 | ₩46,049 | ₩45,915 | ₩46,049 | +0.17% | 4.2만 |
|---|
| 2026.08.28 | ₩46,156 | ₩46,169 | ₩46,055 | ₩46,076 | -0.17% | 3.1만 |
|---|
| 2026.08.27 | ₩46,316 | ₩46,376 | ₩46,263 | ₩46,289 | -0.06% | 2.5만 |
|---|
| 2026.08.26 | ₩46,329 | ₩46,329 | ₩46,263 | ₩46,316 | -0.03% | 2.6만 |
|---|
| 2026.08.25 | ₩46,356 | ₩46,463 | ₩46,305 | ₩46,423 | +0.14% | 6.8만 |
|---|
| 2026.08.24 | ₩46,289 | ₩46,289 | ₩46,202 | ₩46,222 | -0.14% | 1.5만 |
|---|
| 2026.08.21 | ₩46,316 | ₩46,316 | ₩46,116 | ₩46,129 | -0.40% | 1.4만 |
|---|
| 2026.08.20 | ₩46,196 | ₩46,316 | ₩46,189 | ₩46,296 | +0.22% | 3만 |
|---|
| 2026.08.19 | ₩46,303 | ₩46,329 | ₩46,222 | ₩46,323 | +0.04% | 2.5만 |
|---|
| 2026.08.18 | ₩46,062 | ₩46,169 | ₩46,062 | ₩46,149 | +0.19% | 2.2만 |
|---|
| 2026.08.17 | ₩46,249 | ₩46,249 | ₩46,089 | ₩46,169 | -0.17% | 2.3만 |
|---|
| 2026.08.14 | ₩46,263 | ₩46,285 | ₩46,142 | ₩46,169 | -0.20% | 1.5만 |
|---|
| 2026.08.13 | ₩46,396 | ₩46,396 | ₩46,296 | ₩46,296 | -0.22% | 2.6만 |
|---|
| 2026.08.12 | ₩46,182 | ₩46,222 | ₩46,142 | ₩46,149 | -0.07% | 1.6만 |
|---|
| 2026.08.11 | ₩46,156 | ₩46,156 | ₩46,080 | ₩46,096 | -0.13% | 1.2만 |
|---|
| 2026.08.10 | ₩46,129 | ₩46,182 | ₩46,102 | ₩46,146 | +0.04% | 3.1만 |
|---|
| 2026.08.07 | ₩46,369 | ₩46,369 | ₩46,169 | ₩46,229 | -0.30% | 2.1만 |
|---|
| 2026.08.06 | ₩46,222 | ₩46,222 | ₩46,116 | ₩46,162 | -0.13% | 2만 |
|---|
| 2026.08.05 | ₩46,249 | ₩46,323 | ₩46,196 | ₩46,276 | +0.06% | 1.7만 |
|---|
| 2026.08.04 | ₩46,169 | ₩46,289 | ₩46,156 | ₩46,283 | +0.25% | 2.6만 |
|---|
| 2026.08.03 | ₩45,995 | ₩46,062 | ₩45,995 | ₩46,037 | +0.09% | 17.5만 |
|---|
| 2026.07.31 | ₩46,102 | ₩46,102 | ₩45,895 | ₩45,957 | -0.32% | 2.5만 |
|---|
| 2026.07.30 | ₩46,089 | ₩46,209 | ₩46,042 | ₩46,122 | +0.07% | 4.7만 |
|---|
| 2026.07.29 | ₩46,303 | ₩46,423 | ₩46,249 | ₩46,249 | -0.12% | 2.6만 |
|---|
| 2026.07.28 | ₩46,303 | ₩46,423 | ₩46,263 | ₩46,408 | +0.23% | 2.7만 |
|---|
| 2026.07.27 | ₩46,236 | ₩46,296 | ₩46,201 | ₩46,269 | +0.07% | 3.8만 |
|---|
| 2026.07.24 | ₩46,196 | ₩46,236 | ₩46,129 | ₩46,162 | -0.07% | 1.5만 |
|---|
| 2026.07.23 | ₩46,049 | ₩46,289 | ₩46,049 | ₩46,089 | +0.09% | 2.7만 |
|---|
| 2026.07.22 | ₩46,289 | ₩46,303 | ₩46,209 | ₩46,236 | -0.12% | 2.4만 |
|---|
| 2026.07.21 | ₩46,356 | ₩46,364 | ₩46,304 | ₩46,323 | -0.07% | 1.9만 |
|---|
| 2026.07.20 | ₩46,530 | ₩46,530 | ₩46,389 | ₩46,416 | -0.24% | 1.5만 |
|---|
| 2026.07.17 | ₩46,743 | ₩46,743 | ₩46,516 | ₩46,556 | -0.40% | 3.1만 |
|---|
| 2026.07.16 | ₩46,410 | ₩46,503 | ₩46,410 | ₩46,496 | +0.19% | 1.2만 |
|---|
| 2026.07.15 | ₩46,530 | ₩46,583 | ₩46,463 | ₩46,570 | +0.09% | 3만 |
|---|
| 2026.07.14 | ₩46,423 | ₩46,503 | ₩46,403 | ₩46,450 | +0.06% | 1.5만 |
|---|
| 2026.07.13 | ₩46,423 | ₩46,423 | ₩46,289 | ₩46,316 | -0.23% | 1.5만 |
|---|
| 2026.07.10 | ₩46,490 | ₩46,516 | ₩46,436 | ₩46,490 | 0.00% | 1.3만 |
|---|
| 2026.07.09 | ₩46,450 | ₩46,570 | ₩46,450 | ₩46,503 | +0.12% | 1.4만 |
|---|
| 2026.07.08 | ₩46,463 | ₩46,510 | ₩46,363 | ₩46,436 | -0.06% | 2.7만 |
|---|
| 2026.07.07 | ₩46,757 | ₩46,757 | ₩46,519 | ₩46,556 | -0.43% | 1.2만 |
|---|
| 2026.07.06 | ₩46,730 | ₩46,743 | ₩46,663 | ₩46,743 | +0.03% | 7.8천 |
|---|
| 2026.07.02 | ₩46,677 | ₩46,730 | ₩46,630 | ₩46,717 | +0.09% | 2만 |
|---|
| 2026.07.01 | ₩46,663 | ₩46,703 | ₩46,623 | ₩46,643 | -0.04% | 2.6만 |
|---|
| 2026.06.30 | ₩46,997 | ₩46,997 | ₩46,739 | ₩46,739 | -0.55% | 7.2천 |
|---|
| 2026.06.29 | ₩46,957 | ₩46,957 | ₩46,890 | ₩46,931 | -0.06% | 1.2만 |
|---|
| 2026.06.26 | ₩47,024 | ₩47,091 | ₩47,024 | ₩47,071 | +0.10% | 39.3만 |
|---|
| 2026.06.25 | ₩47,077 | ₩47,091 | ₩46,984 | ₩46,984 | -0.20% | 8.4만 |
|---|
| 2026.06.24 | ₩46,944 | ₩47,011 | ₩46,931 | ₩47,011 | +0.14% | 2.4만 |
|---|
| 2026.06.23 | ₩46,743 | ₩46,850 | ₩46,730 | ₩46,824 | +0.17% | 1.9만 |
|---|
| 2026.06.22 | ₩46,757 | ₩46,757 | ₩46,663 | ₩46,743 | -0.03% | 1.2만 |
|---|
| 2026.06.18 | ₩46,864 | ₩46,904 | ₩46,810 | ₩46,810 | -0.11% | 18.3만 |
|---|
| 2026.06.17 | ₩46,931 | ₩46,951 | ₩46,743 | ₩46,743 | -0.40% | 2.9만 |
|---|
| 2026.06.16 | ₩46,997 | ₩46,997 | ₩46,850 | ₩46,928 | -0.15% | 1.2만 |
|---|
| 2026.06.15 | ₩46,984 | ₩46,984 | ₩46,824 | ₩46,824 | -0.34% | 8.7천 |
|---|
| 2026.06.12 | ₩46,770 | ₩46,770 | ₩46,703 | ₩46,757 | -0.03% | 8.1천 |
|---|
| 2026.06.11 | ₩46,610 | ₩46,824 | ₩46,590 | ₩46,824 | +0.46% | 4.2만 |
|---|
| 2026.06.10 | ₩46,637 | ₩46,637 | ₩46,563 | ₩46,563 | -0.16% | 1.5만 |
|---|
| 2026.06.09 | ₩46,556 | ₩46,643 | ₩46,536 | ₩46,610 | +0.11% | 3.2만 |
|---|
| 2026.06.08 | ₩46,597 | ₩46,610 | ₩46,516 | ₩46,530 | -0.14% | 1.9만 |
|---|
| 2026.06.05 | ₩46,677 | ₩46,677 | ₩46,516 | ₩46,516 | -0.34% | 1.6만 |
|---|
| 2026.06.04 | ₩46,730 | ₩46,850 | ₩46,677 | ₩46,737 | +0.01% | 10.9만 |
|---|
| 2026.06.03 | ₩46,690 | ₩46,797 | ₩46,630 | ₩46,650 | -0.09% | 10.6만 |
|---|
| 2026.06.02 | ₩46,797 | ₩46,797 | ₩46,717 | ₩46,757 | -0.09% | 7.5만 |
|---|
| 2026.06.01 | ₩46,623 | ₩46,770 | ₩46,610 | ₩46,770 | +0.32% | 8.6만 |
|---|
| 2026.05.29 | ₩46,797 | ₩46,810 | ₩46,743 | ₩46,757 | -0.09% | 15.5만 |
|---|
| 2026.05.28 | ₩46,663 | ₩46,743 | ₩46,617 | ₩46,730 | +0.14% | 1.2만 |
|---|
| 2026.05.27 | ₩46,797 | ₩46,810 | ₩46,784 | ₩46,790 | -0.01% | 9.5천 |
|---|
| 2026.05.26 | ₩46,810 | ₩46,810 | ₩46,717 | ₩46,757 | -0.11% | 1.3만 |
|---|
| 2026.05.22 | ₩46,623 | ₩46,623 | ₩46,503 | ₩46,577 | -0.10% | 1.8만 |
|---|
| 2026.05.21 | ₩46,476 | ₩46,543 | ₩46,367 | ₩46,516 | +0.09% | 2.4만 |
|---|
| 2026.05.20 | ₩46,329 | ₩46,510 | ₩46,249 | ₩46,500 | +0.37% | 3만 |
|---|
| 2026.05.19 | ₩46,329 | ₩46,329 | ₩46,170 | ₩46,236 | -0.20% | 3만 |
|---|
| 2026.05.18 | ₩46,476 | ₩46,476 | ₩46,369 | ₩46,428 | -0.10% | 6.2천 |
|---|
| 2026.05.15 | ₩46,556 | ₩46,556 | ₩46,423 | ₩46,463 | -0.20% | 3.6만 |
|---|
| 2026.05.14 | ₩46,890 | ₩46,890 | ₩46,739 | ₩46,739 | -0.32% | 1.4만 |
|---|
| 2026.05.13 | ₩46,824 | ₩46,824 | ₩46,650 | ₩46,757 | -0.14% | 3.1만 |
|---|
| 2026.05.12 | ₩46,877 | ₩46,877 | ₩46,703 | ₩46,723 | -0.33% | 6.1천 |
|---|
| 2026.05.11 | ₩46,984 | ₩46,984 | ₩46,850 | ₩46,870 | -0.24% | 2.5만 |
|---|
| 2026.05.08 | ₩46,957 | ₩46,984 | ₩46,931 | ₩46,964 | +0.01% | 2.1만 |
|---|
| 2026.05.07 | ₩47,024 | ₩47,024 | ₩46,850 | ₩46,850 | -0.37% | 1.1만 |
|---|
| 2026.05.06 | ₩46,944 | ₩46,971 | ₩46,917 | ₩46,964 | +0.04% | 2.5만 |
|---|
| 2026.05.05 | ₩46,743 | ₩46,784 | ₩46,730 | ₩46,750 | +0.01% | 1.3만 |
|---|
| 2026.05.04 | ₩46,890 | ₩46,890 | ₩46,663 | ₩46,703 | -0.40% | 2.2만 |
|---|
| 2026.05.01 | ₩46,797 | ₩46,917 | ₩46,797 | ₩46,824 | +0.06% | 3.7만 |
|---|
| 2026.04.30 | ₩46,797 | ₩46,850 | ₩46,770 | ₩46,810 | +0.03% | 2.6만 |
|---|
| 2026.04.29 | ₩46,837 | ₩46,837 | ₩46,743 | ₩46,757 | -0.17% | 1.3만 |
|---|
| 2026.04.28 | ₩47,031 | ₩47,051 | ₩47,011 | ₩47,048 | +0.04% | 1.9만 |
|---|
| 2026.04.27 | ₩47,171 | ₩47,171 | ₩47,091 | ₩47,104 | -0.14% | 1.4만 |
|---|
| 2026.04.24 | ₩47,091 | ₩47,198 | ₩47,077 | ₩47,184 | +0.20% | 4.9만 |
|---|
| 2026.04.23 | ₩47,158 | ₩47,211 | ₩47,064 | ₩47,118 | -0.08% | 13.1만 |
|---|
| 2026.04.22 | ₩47,238 | ₩47,305 | ₩47,158 | ₩47,191 | -0.10% | 3.6만 |
|---|
| 2026.04.21 | ₩47,264 | ₩47,291 | ₩47,131 | ₩47,144 | -0.25% | 8.1만 |
|---|
| 2026.04.20 | ₩47,398 | ₩47,398 | ₩47,258 | ₩47,291 | -0.23% | 3.8만 |
|---|
| 2026.04.17 | ₩47,318 | ₩47,411 | ₩47,278 | ₩47,291 | -0.06% | 1.4만 |
|---|
| 2026.04.16 | ₩47,238 | ₩47,238 | ₩47,098 | ₩47,171 | -0.14% | 15만 |
|---|
| 2026.04.15 | ₩47,184 | ₩47,203 | ₩47,144 | ₩47,178 | -0.01% | 2만 |
|---|
| 2026.04.14 | ₩47,144 | ₩47,251 | ₩47,131 | ₩47,251 | +0.23% | 2.2만 |
|---|
| 2026.04.13 | ₩47,037 | ₩47,118 | ₩47,011 | ₩47,118 | +0.17% | 1.8만 |
|---|
| 2026.04.10 | ₩47,104 | ₩47,104 | ₩47,024 | ₩47,051 | -0.11% | 2.8만 |
|---|
| 2026.04.09 | ₩47,024 | ₩47,160 | ₩46,997 | ₩47,098 | +0.16% | 6.5천 |
|---|
| 2026.04.08 | ₩47,211 | ₩47,211 | ₩47,064 | ₩47,091 | -0.25% | 6.8천 |
|---|
| 2026.04.07 | ₩46,824 | ₩46,957 | ₩46,777 | ₩46,956 | +0.28% | 1.4만 |
|---|
| 2026.04.06 | ₩46,890 | ₩46,944 | ₩46,877 | ₩46,910 | +0.04% | 1.3만 |
|---|
| 2026.04.02 | ₩46,824 | ₩46,971 | ₩46,810 | ₩46,951 | +0.27% | 1.4만 |
|---|
| 2026.04.01 | ₩46,837 | ₩46,904 | ₩46,772 | ₩46,864 | +0.06% | 10.7만 |
|---|
| 2026.03.31 | ₩46,837 | ₩46,890 | ₩46,757 | ₩46,824 | -0.03% | 8.9만 |
|---|
| 2026.03.30 | ₩46,743 | ₩46,758 | ₩46,703 | ₩46,743 | 0.00% | 1.1만 |
|---|
| 2026.03.27 | ₩46,516 | ₩46,690 | ₩46,516 | ₩46,623 | +0.23% | 2.4만 |
|---|
| 2026.03.26 | ₩46,810 | ₩46,837 | ₩46,617 | ₩46,623 | -0.40% | 8.9만 |
|---|
| 2026.03.25 | ₩46,931 | ₩46,971 | ₩46,840 | ₩46,917 | -0.03% | 2.1만 |
|---|
| 2026.03.24 | ₩46,797 | ₩46,810 | ₩46,595 | ₩46,737 | -0.13% | 2.4만 |
|---|
| 2026.03.23 | ₩46,770 | ₩46,931 | ₩46,770 | ₩46,864 | +0.20% | 1만 |
|---|
| 2026.03.20 | ₩46,904 | ₩46,904 | ₩46,657 | ₩46,670 | -0.50% | 9.8천 |
|---|
| 2026.03.19 | ₩46,944 | ₩47,091 | ₩46,909 | ₩47,044 | +0.21% | 6.4만 |
|---|
| 2026.03.18 | ₩47,198 | ₩47,198 | ₩46,997 | ₩47,031 | -0.35% | 3.2만 |
|---|
| 2026.03.17 | ₩47,198 | ₩47,251 | ₩47,198 | ₩47,231 | +0.07% | 6.9천 |
|---|
| 2026.03.16 | ₩47,158 | ₩47,158 | ₩47,091 | ₩47,138 | -0.04% | 4.9천 |
|---|
| 2026.03.13 | ₩47,238 | ₩47,238 | ₩46,931 | ₩46,944 | -0.62% | 1만 |
|---|
| 2026.03.12 | ₩47,291 | ₩47,291 | ₩46,971 | ₩47,013 | -0.59% | 1.3만 |
|---|
| 2026.03.11 | ₩47,305 | ₩47,305 | ₩47,176 | ₩47,184 | -0.25% | 4.7천 |
|---|
| 2026.03.10 | ₩47,572 | ₩47,572 | ₩47,411 | ₩47,411 | -0.34% | 7.8천 |
|---|
| 2026.03.09 | ₩47,398 | ₩47,558 | ₩47,345 | ₩47,558 | +0.34% | 1.2만 |
|---|
| 2026.03.06 | ₩47,438 | ₩47,492 | ₩47,291 | ₩47,418 | -0.04% | 1.8만 |
|---|
| 2026.03.05 | ₩47,545 | ₩47,545 | ₩47,418 | ₩47,478 | -0.14% | 1.7만 |
|---|
| 2026.03.04 | ₩47,786 | ₩47,786 | ₩47,605 | ₩47,605 | -0.38% | 6.8천 |
|---|
| 2026.03.03 | ₩47,585 | ₩47,679 | ₩47,481 | ₩47,645 | +0.13% | 2.6만 |
|---|
| 2026.03.02 | ₩47,745 | ₩47,745 | ₩47,685 | ₩47,689 | -0.12% | 6.5천 |
|---|
| 2026.02.27 | ₩47,866 | ₩47,919 | ₩47,866 | ₩47,906 | +0.08% | 7.4천 |
|---|
| 2026.02.26 | ₩47,892 | ₩47,971 | ₩47,892 | ₩47,971 | +0.16% | 9.5천 |
|---|
| 2026.02.25 | ₩47,879 | ₩47,919 | ₩47,866 | ₩47,879 | 0.00% | 1.4만 |
|---|
| 2026.02.24 | ₩47,879 | ₩47,906 | ₩47,852 | ₩47,872 | -0.01% | 1만 |
|---|
| 2026.02.23 | ₩47,919 | ₩47,959 | ₩47,919 | ₩47,919 | 0.00% | 6.9천 |
|---|
| 2026.02.20 | ₩47,826 | ₩47,836 | ₩47,769 | ₩47,826 | 0.00% | 6천 |
|---|
| 2026.02.19 | ₩47,745 | ₩47,852 | ₩47,732 | ₩47,819 | +0.15% | 9천 |
|---|
| 2026.02.18 | ₩47,812 | ₩47,848 | ₩47,799 | ₩47,799 | -0.03% | 1.5만 |
|---|
| 2026.02.17 | ₩47,892 | ₩47,892 | ₩47,852 | ₩47,879 | -0.03% | 8.2천 |
|---|
| 2026.02.13 | ₩47,852 | ₩47,866 | ₩47,771 | ₩47,859 | +0.01% | 1.3만 |
|---|
| 2026.02.12 | ₩47,679 | ₩47,759 | ₩47,610 | ₩47,759 | +0.17% | 4.8천 |
|---|
| 2026.02.11 | ₩47,545 | ₩47,590 | ₩47,516 | ₩47,524 | -0.04% | 7.7천 |
|---|
| 2026.02.10 | ₩47,612 | ₩47,637 | ₩47,585 | ₩47,598 | -0.03% | 1.3만 |
|---|
| 2026.02.09 | ₩47,452 | ₩47,478 | ₩47,425 | ₩47,472 | +0.04% | 5.7천 |
|---|
| 2026.02.06 | ₩47,452 | ₩47,452 | ₩47,425 | ₩47,440 | -0.03% | 5.6천 |
|---|
| 2026.02.05 | ₩47,358 | ₩47,461 | ₩47,331 | ₩47,461 | +0.22% | 1.4만 |
|---|
| 2026.02.04 | ₩47,305 | ₩47,305 | ₩47,251 | ₩47,262 | -0.09% | 1.5만 |
|---|
| 2026.02.03 | ₩47,251 | ₩47,398 | ₩47,224 | ₩47,305 | +0.11% | 2.3만 |
|---|
| 2026.02.02 | ₩47,465 | ₩47,465 | ₩47,269 | ₩47,269 | -0.41% | 1.6만 |
|---|
| 2026.01.30 | ₩47,331 | ₩47,405 | ₩47,331 | ₩47,375 | +0.09% | 4.1만 |
|---|
| 2026.01.29 | ₩47,425 | ₩47,625 | ₩47,425 | ₩47,492 | +0.14% | 4.4천 |
|---|
| 2026.01.28 | ₩47,457 | ₩47,474 | ₩47,425 | ₩47,452 | -0.01% | 5.8천 |
|---|
| 2026.01.27 | ₩47,505 | ₩47,565 | ₩47,497 | ₩47,505 | 0.00% | 4.4만 |
|---|
| 2026.01.26 | ₩47,652 | ₩47,652 | ₩47,505 | ₩47,525 | -0.27% | 1.3만 |
|---|
| 2026.01.23 | ₩47,411 | ₩47,458 | ₩47,385 | ₩47,458 | +0.10% | 1.2만 |
|---|
| 2026.01.22 | ₩47,331 | ₩47,425 | ₩47,278 | ₩47,394 | +0.13% | 2.9만 |
|---|
| 2026.01.21 | ₩47,318 | ₩47,383 | ₩47,291 | ₩47,371 | +0.11% | 8.7천 |
|---|
| 2026.01.20 | ₩47,251 | ₩47,317 | ₩47,251 | ₩47,258 | +0.01% | 7.1천 |
|---|
| 2026.01.16 | ₩47,545 | ₩47,545 | ₩47,391 | ₩47,411 | -0.28% | 1.3만 |
|---|
| 2026.01.15 | ₩47,598 | ₩47,598 | ₩47,505 | ₩47,505 | -0.20% | 1.9만 |
|---|
| 2026.01.14 | ₩47,518 | ₩47,564 | ₩47,505 | ₩47,558 | +0.08% | 1만 |
|---|
| 2026.01.13 | ₩47,438 | ₩47,492 | ₩47,426 | ₩47,469 | +0.06% | 1.6만 |
|---|
| 2026.01.12 | ₩47,425 | ₩47,480 | ₩47,398 | ₩47,445 | +0.04% | 4.1천 |
|---|
| 2026.01.09 | ₩47,371 | ₩47,492 | ₩47,371 | ₩47,452 | +0.17% | 1.2만 |
|---|
| 2026.01.08 | ₩47,345 | ₩47,385 | ₩47,331 | ₩47,331 | -0.03% | 1.6만 |
|---|
| 2026.01.07 | ₩47,505 | ₩47,505 | ₩47,405 | ₩47,431 | -0.15% | 2.4만 |
|---|
| 2026.01.06 | ₩47,398 | ₩47,398 | ₩47,291 | ₩47,378 | -0.04% | 8.6천 |
|---|
| 2026.01.05 | ₩47,331 | ₩47,398 | ₩47,331 | ₩47,385 | +0.11% | 9.9천 |
|---|
| 2026.01.02 | ₩47,411 | ₩47,411 | ₩47,238 | ₩47,298 | -0.24% | 9.1천 |
|---|
| 2025.12.31 | ₩47,438 | ₩47,438 | ₩47,318 | ₩47,337 | -0.21% | 5.7천 |
|---|
| 2025.12.30 | ₩47,425 | ₩47,452 | ₩47,398 | ₩47,425 | 0.00% | 1.2만 |
|---|
| 2025.12.29 | ₩47,679 | ₩47,704 | ₩47,665 | ₩47,699 | +0.04% | 4천 |
|---|
| 2025.12.26 | ₩47,679 | ₩47,685 | ₩47,612 | ₩47,655 | -0.05% | 1.5만 |
|---|
| 2025.12.24 | ₩47,612 | ₩47,652 | ₩47,572 | ₩47,652 | +0.08% | 6.2천 |
|---|
| 2025.12.23 | ₩47,518 | ₩47,532 | ₩47,425 | ₩47,532 | +0.03% | 1.5만 |
|---|
| 2025.12.22 | ₩47,528 | ₩47,545 | ₩47,496 | ₩47,532 | +0.01% | 2만 |
|---|
| 2025.12.19 | ₩47,745 | ₩47,745 | ₩47,518 | ₩47,522 | -0.47% | 1.5만 |
|---|
| 2025.12.18 | ₩47,612 | ₩47,639 | ₩47,605 | ₩47,605 | -0.01% | 1.3만 |
|---|
| 2025.12.17 | ₩47,652 | ₩47,652 | ₩47,478 | ₩47,498 | -0.32% | 5.3만 |
|---|
| 2025.12.16 | ₩47,385 | ₩47,505 | ₩47,385 | ₩47,505 | +0.25% | 1.9만 |
|---|
| 2025.12.15 | ₩47,478 | ₩47,518 | ₩47,398 | ₩47,425 | -0.11% | 1.6만 |
|---|
| 2025.12.12 | ₩47,411 | ₩47,411 | ₩47,358 | ₩47,398 | -0.03% | 6천 |
|---|
| 2025.12.11 | ₩47,612 | ₩47,625 | ₩47,544 | ₩47,545 | -0.14% | 13.9만 |
|---|
| 2025.12.10 | ₩47,371 | ₩47,532 | ₩47,371 | ₩47,518 | +0.31% | 2.5만 |
|---|
| 2025.12.09 | ₩47,478 | ₩47,492 | ₩47,371 | ₩47,385 | -0.20% | 6.9천 |
|---|
| 2025.12.08 | ₩47,478 | ₩47,478 | ₩47,325 | ₩47,398 | -0.17% | 1만 |
|---|
| 2025.12.05 | ₩47,532 | ₩47,545 | ₩47,518 | ₩47,525 | -0.01% | 1.2만 |
|---|
| 2025.12.04 | ₩47,545 | ₩47,572 | ₩47,537 | ₩47,537 | -0.02% | 9.4천 |
|---|
| 2025.12.03 | ₩47,799 | ₩47,799 | ₩47,578 | ₩47,632 | -0.35% | 1.5만 |
|---|
| 2025.12.02 | ₩47,639 | ₩47,639 | ₩47,493 | ₩47,558 | -0.17% | 5.1천 |
|---|
| 2025.12.01 | ₩47,585 | ₩47,585 | ₩47,505 | ₩47,512 | -0.15% | 5.3천 |
|---|
| 2025.11.28 | ₩47,732 | ₩47,732 | ₩47,680 | ₩47,692 | -0.08% | 3.9천 |
|---|
| 2025.11.26 | ₩47,812 | ₩47,812 | ₩47,679 | ₩47,779 | -0.07% | 5.9천 |
|---|
| 2025.11.25 | ₩47,799 | ₩47,892 | ₩47,799 | ₩47,832 | +0.07% | 1.2만 |
|---|
| 2025.11.24 | ₩47,745 | ₩47,756 | ₩47,697 | ₩47,745 | 0.00% | 9천 |
|---|
| 2025.11.21 | ₩47,679 | ₩47,679 | ₩47,625 | ₩47,659 | -0.04% | 5천 |
|---|
| 2025.11.20 | ₩47,572 | ₩47,584 | ₩47,518 | ₩47,572 | 0.00% | 1.3만 |
|---|
| 2025.11.19 | ₩47,585 | ₩47,585 | ₩47,452 | ₩47,478 | -0.22% | 1.9만 |
|---|
| 2025.11.18 | ₩47,572 | ₩47,572 | ₩47,465 | ₩47,525 | -0.10% | 1만 |
|---|
| 2025.11.17 | ₩47,505 | ₩47,518 | ₩47,476 | ₩47,485 | -0.04% | 1.1만 |
|---|
| 2025.11.14 | ₩47,625 | ₩47,625 | ₩47,465 | ₩47,465 | -0.34% | 9.5천 |
|---|
| 2025.11.13 | ₩47,572 | ₩47,625 | ₩47,552 | ₩47,552 | -0.04% | 2.1만 |
|---|
| 2025.11.12 | ₩47,665 | ₩47,692 | ₩47,645 | ₩47,652 | -0.03% | 6.2천 |
|---|
| 2025.11.11 | ₩47,625 | ₩47,692 | ₩47,625 | ₩47,692 | +0.14% | 4.6천 |
|---|
| 2025.11.10 | ₩47,545 | ₩47,565 | ₩47,525 | ₩47,558 | +0.03% | 1.5만 |
|---|
| 2025.11.07 | ₩47,518 | ₩47,625 | ₩47,518 | ₩47,572 | +0.11% | 1.1만 |
|---|
| 2025.11.06 | ₩47,585 | ₩47,601 | ₩47,558 | ₩47,592 | +0.01% | 8.1천 |
|---|
| 2025.11.05 | ₩47,532 | ₩47,532 | ₩47,405 | ₩47,419 | -0.24% | 1.1만 |
|---|
| 2025.11.04 | ₩47,558 | ₩47,598 | ₩47,541 | ₩47,565 | +0.01% | 1.8만 |
|---|
| 2025.11.03 | ₩47,679 | ₩47,679 | ₩47,484 | ₩47,512 | -0.35% | 9천 |
|---|
| 2025.10.31 | ₩47,759 | ₩47,759 | ₩47,572 | ₩47,572 | -0.39% | 8천 |
|---|
| 2025.10.30 | ₩47,585 | ₩47,665 | ₩47,558 | ₩47,619 | +0.07% | 1.6만 |
|---|
| 2025.10.29 | ₩48,093 | ₩48,093 | ₩47,859 | ₩47,859 | -0.49% | 9.2천 |
|---|
| 2025.10.28 | ₩48,066 | ₩48,093 | ₩48,039 | ₩48,093 | +0.06% | 3.9천 |
|---|
| 2025.10.27 | ₩47,986 | ₩48,066 | ₩47,973 | ₩48,053 | +0.14% | 7천 |
|---|
| 2025.10.24 | ₩48,039 | ₩48,039 | ₩47,950 | ₩48,006 | -0.07% | 1.3만 |
|---|
| 2025.10.23 | ₩47,999 | ₩48,026 | ₩47,956 | ₩47,956 | -0.09% | 1.2만 |
|---|
| 2025.10.22 | ₩48,026 | ₩48,079 | ₩48,011 | ₩48,073 | +0.10% | 1.1만 |
|---|
| 2025.10.21 | ₩48,160 | ₩48,160 | ₩48,041 | ₩48,053 | -0.22% | 9.5천 |
|---|
| 2025.10.20 | ₩47,973 | ₩47,986 | ₩47,946 | ₩47,979 | +0.01% | 1만 |
|---|
| 2025.10.17 | ₩47,959 | ₩47,959 | ₩47,892 | ₩47,892 | -0.14% | 6.9천 |
|---|
| 2025.10.16 | ₩47,826 | ₩47,993 | ₩47,819 | ₩47,986 | +0.34% | 1만 |
|---|
| 2025.10.15 | ₩47,892 | ₩47,892 | ₩47,786 | ₩47,839 | -0.11% | 2.4만 |
|---|
| 2025.10.14 | ₩47,759 | ₩47,828 | ₩47,709 | ₩47,819 | +0.13% | 1.7만 |
|---|
| 2025.10.13 | ₩47,652 | ₩47,725 | ₩47,492 | ₩47,725 | +0.15% | 3.4천 |
|---|
| 2025.10.10 | ₩47,679 | ₩47,708 | ₩47,612 | ₩47,692 | +0.03% | 1.4만 |
|---|