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 | ₩44,638 | ₩44,679 | ₩44,585 | ₩44,665 | +0.06% | 2.3만 |
| 2026.10.08 | ₩44,505 | ₩44,719 | ₩44,478 | ₩44,719 | +0.48% | 1.6만 |
| 2026.10.07 | ₩44,358 | ₩44,598 | ₩44,358 | ₩44,585 | +0.51% | 6만 |
| 2026.10.06 | ₩44,585 | ₩44,598 | ₩44,507 | ₩44,532 | -0.12% | 5.6만 |
| 2026.10.05 | ₩44,438 | ₩44,502 | ₩44,385 | ₩44,485 | +0.11% | 9.9만 |
| 2026.10.02 | ₩44,759 | ₩44,759 | ₩44,505 | ₩44,512 | -0.55% | 7.1만 |
| 2026.10.01 | ₩44,505 | ₩44,759 | ₩44,358 | ₩44,572 | +0.15% | 43만 |
| 2026.09.30 | ₩44,638 | ₩44,652 | ₩44,485 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,545 |
| -0.21% |
| 7.9만 |
| 2026.09.29 | ₩44,625 | ₩44,625 | ₩44,465 | ₩44,585 | -0.09% | 64.8만 |
|---|
| 2026.09.28 | ₩44,772 | ₩44,812 | ₩44,705 | ₩44,759 | -0.03% | 1.5만 |
|---|
| 2026.09.25 | ₩44,906 | ₩44,986 | ₩44,812 | ₩44,972 | +0.15% | 2.8만 |
|---|
| 2026.09.24 | ₩45,133 | ₩45,133 | ₩44,899 | ₩44,919 | -0.47% | 3.9만 |
|---|
| 2026.09.23 | ₩45,520 | ₩45,520 | ₩45,066 | ₩45,126 | -0.87% | 3만 |
|---|
| 2026.09.22 | ₩45,507 | ₩45,527 | ₩45,400 | ₩45,490 | -0.04% | 3만 |
|---|
| 2026.09.21 | ₩45,547 | ₩45,547 | ₩45,427 | ₩45,480 | -0.15% | 2.2만 |
|---|
| 2026.09.18 | ₩45,453 | ₩45,453 | ₩45,373 | ₩45,393 | -0.13% | 2.3만 |
|---|
| 2026.09.17 | ₩45,520 | ₩45,587 | ₩45,467 | ₩45,560 | +0.09% | 3.3만 |
|---|
| 2026.09.16 | ₩45,453 | ₩45,600 | ₩45,293 | ₩45,306 | -0.32% | 8.1만 |
|---|
| 2026.09.15 | ₩45,347 | ₩45,387 | ₩45,332 | ₩45,365 | +0.04% | 2.9만 |
|---|
| 2026.09.14 | ₩45,400 | ₩45,494 | ₩45,306 | ₩45,405 | +0.01% | 2.4만 |
|---|
| 2026.09.11 | ₩45,547 | ₩45,554 | ₩45,387 | ₩45,427 | -0.26% | 3.6만 |
|---|
| 2026.09.10 | ₩45,614 | ₩45,667 | ₩45,551 | ₩45,555 | -0.13% | 3.6만 |
|---|
| 2026.09.09 | ₩46,015 | ₩46,015 | ₩45,761 | ₩45,814 | -0.44% | 1.3만 |
|---|
| 2026.09.08 | ₩45,921 | ₩45,929 | ₩45,854 | ₩45,888 | -0.07% | 3만 |
|---|
| 2026.09.04 | ₩45,934 | ₩45,969 | ₩45,914 | ₩45,948 | +0.03% | 1.2만 |
|---|
| 2026.09.03 | ₩45,988 | ₩46,061 | ₩45,908 | ₩45,908 | -0.17% | 8.7만 |
|---|
| 2026.09.02 | ₩46,028 | ₩46,028 | ₩45,801 | ₩45,894 | -0.29% | 3만 |
|---|
| 2026.09.01 | ₩45,881 | ₩45,954 | ₩45,828 | ₩45,854 | -0.06% | 3.8만 |
|---|
| 2026.08.31 | ₩45,975 | ₩46,055 | ₩45,921 | ₩46,055 | +0.17% | 4.2만 |
|---|
| 2026.08.28 | ₩46,162 | ₩46,175 | ₩46,061 | ₩46,081 | -0.17% | 3.1만 |
|---|
| 2026.08.27 | ₩46,322 | ₩46,382 | ₩46,268 | ₩46,295 | -0.06% | 2.5만 |
|---|
| 2026.08.26 | ₩46,335 | ₩46,335 | ₩46,268 | ₩46,322 | -0.03% | 2.6만 |
|---|
| 2026.08.25 | ₩46,362 | ₩46,469 | ₩46,311 | ₩46,429 | +0.14% | 6.8만 |
|---|
| 2026.08.24 | ₩46,295 | ₩46,295 | ₩46,208 | ₩46,228 | -0.14% | 1.5만 |
|---|
| 2026.08.21 | ₩46,322 | ₩46,322 | ₩46,121 | ₩46,135 | -0.40% | 1.4만 |
|---|
| 2026.08.20 | ₩46,202 | ₩46,322 | ₩46,195 | ₩46,302 | +0.22% | 3만 |
|---|
| 2026.08.19 | ₩46,309 | ₩46,335 | ₩46,228 | ₩46,329 | +0.04% | 2.5만 |
|---|
| 2026.08.18 | ₩46,068 | ₩46,175 | ₩46,068 | ₩46,155 | +0.19% | 2.2만 |
|---|
| 2026.08.17 | ₩46,255 | ₩46,255 | ₩46,095 | ₩46,175 | -0.17% | 2.3만 |
|---|
| 2026.08.14 | ₩46,268 | ₩46,291 | ₩46,148 | ₩46,175 | -0.20% | 1.5만 |
|---|
| 2026.08.13 | ₩46,402 | ₩46,402 | ₩46,302 | ₩46,302 | -0.22% | 2.6만 |
|---|
| 2026.08.12 | ₩46,188 | ₩46,228 | ₩46,148 | ₩46,155 | -0.07% | 1.6만 |
|---|
| 2026.08.11 | ₩46,162 | ₩46,162 | ₩46,085 | ₩46,101 | -0.13% | 1.2만 |
|---|
| 2026.08.10 | ₩46,135 | ₩46,188 | ₩46,108 | ₩46,152 | +0.04% | 3.1만 |
|---|
| 2026.08.07 | ₩46,375 | ₩46,375 | ₩46,175 | ₩46,235 | -0.30% | 2.1만 |
|---|
| 2026.08.06 | ₩46,228 | ₩46,228 | ₩46,121 | ₩46,168 | -0.13% | 2만 |
|---|
| 2026.08.05 | ₩46,255 | ₩46,329 | ₩46,202 | ₩46,282 | +0.06% | 1.7만 |
|---|
| 2026.08.04 | ₩46,175 | ₩46,295 | ₩46,162 | ₩46,288 | +0.25% | 2.6만 |
|---|
| 2026.08.03 | ₩46,001 | ₩46,068 | ₩46,001 | ₩46,043 | +0.09% | 17.5만 |
|---|
| 2026.07.31 | ₩46,108 | ₩46,108 | ₩45,901 | ₩45,962 | -0.32% | 2.5만 |
|---|
| 2026.07.30 | ₩46,095 | ₩46,215 | ₩46,048 | ₩46,128 | +0.07% | 4.7만 |
|---|
| 2026.07.29 | ₩46,309 | ₩46,429 | ₩46,255 | ₩46,255 | -0.12% | 2.6만 |
|---|
| 2026.07.28 | ₩46,309 | ₩46,429 | ₩46,268 | ₩46,414 | +0.23% | 2.7만 |
|---|
| 2026.07.27 | ₩46,242 | ₩46,302 | ₩46,207 | ₩46,275 | +0.07% | 3.8만 |
|---|
| 2026.07.24 | ₩46,202 | ₩46,242 | ₩46,135 | ₩46,168 | -0.07% | 1.5만 |
|---|
| 2026.07.23 | ₩46,055 | ₩46,295 | ₩46,055 | ₩46,095 | +0.09% | 2.7만 |
|---|
| 2026.07.22 | ₩46,295 | ₩46,309 | ₩46,215 | ₩46,242 | -0.12% | 2.4만 |
|---|
| 2026.07.21 | ₩46,362 | ₩46,370 | ₩46,310 | ₩46,329 | -0.07% | 1.9만 |
|---|
| 2026.07.20 | ₩46,536 | ₩46,536 | ₩46,395 | ₩46,422 | -0.24% | 1.5만 |
|---|
| 2026.07.17 | ₩46,749 | ₩46,749 | ₩46,522 | ₩46,562 | -0.40% | 3.1만 |
|---|
| 2026.07.16 | ₩46,415 | ₩46,509 | ₩46,415 | ₩46,502 | +0.19% | 1.2만 |
|---|
| 2026.07.15 | ₩46,536 | ₩46,589 | ₩46,469 | ₩46,576 | +0.09% | 3만 |
|---|
| 2026.07.14 | ₩46,429 | ₩46,509 | ₩46,409 | ₩46,456 | +0.06% | 1.5만 |
|---|
| 2026.07.13 | ₩46,429 | ₩46,429 | ₩46,295 | ₩46,322 | -0.23% | 1.5만 |
|---|
| 2026.07.10 | ₩46,496 | ₩46,522 | ₩46,442 | ₩46,496 | 0.00% | 1.3만 |
|---|
| 2026.07.09 | ₩46,456 | ₩46,576 | ₩46,456 | ₩46,509 | +0.12% | 1.4만 |
|---|
| 2026.07.08 | ₩46,469 | ₩46,516 | ₩46,369 | ₩46,442 | -0.06% | 2.7만 |
|---|
| 2026.07.07 | ₩46,763 | ₩46,763 | ₩46,525 | ₩46,562 | -0.43% | 1.2만 |
|---|
| 2026.07.06 | ₩46,736 | ₩46,749 | ₩46,669 | ₩46,749 | +0.03% | 7.8천 |
|---|
| 2026.07.02 | ₩46,683 | ₩46,736 | ₩46,636 | ₩46,723 | +0.09% | 2만 |
|---|
| 2026.07.01 | ₩46,669 | ₩46,709 | ₩46,629 | ₩46,649 | -0.04% | 2.6만 |
|---|
| 2026.06.30 | ₩47,003 | ₩47,003 | ₩46,745 | ₩46,745 | -0.55% | 7.2천 |
|---|
| 2026.06.29 | ₩46,963 | ₩46,963 | ₩46,896 | ₩46,936 | -0.06% | 1.2만 |
|---|
| 2026.06.26 | ₩47,030 | ₩47,097 | ₩47,030 | ₩47,077 | +0.10% | 39.3만 |
|---|
| 2026.06.25 | ₩47,083 | ₩47,097 | ₩46,990 | ₩46,990 | -0.20% | 8.4만 |
|---|
| 2026.06.24 | ₩46,950 | ₩47,017 | ₩46,936 | ₩47,017 | +0.14% | 2.4만 |
|---|
| 2026.06.23 | ₩46,749 | ₩46,856 | ₩46,736 | ₩46,830 | +0.17% | 1.9만 |
|---|
| 2026.06.22 | ₩46,763 | ₩46,763 | ₩46,669 | ₩46,749 | -0.03% | 1.2만 |
|---|
| 2026.06.18 | ₩46,870 | ₩46,910 | ₩46,816 | ₩46,816 | -0.11% | 18.3만 |
|---|
| 2026.06.17 | ₩46,936 | ₩46,957 | ₩46,749 | ₩46,749 | -0.40% | 2.9만 |
|---|
| 2026.06.16 | ₩47,003 | ₩47,003 | ₩46,856 | ₩46,934 | -0.15% | 1.2만 |
|---|
| 2026.06.15 | ₩46,990 | ₩46,990 | ₩46,830 | ₩46,830 | -0.34% | 8.7천 |
|---|
| 2026.06.12 | ₩46,776 | ₩46,776 | ₩46,709 | ₩46,763 | -0.03% | 8.1천 |
|---|
| 2026.06.11 | ₩46,616 | ₩46,830 | ₩46,596 | ₩46,830 | +0.46% | 4.2만 |
|---|
| 2026.06.10 | ₩46,643 | ₩46,643 | ₩46,569 | ₩46,569 | -0.16% | 1.5만 |
|---|
| 2026.06.09 | ₩46,562 | ₩46,649 | ₩46,542 | ₩46,616 | +0.11% | 3.2만 |
|---|
| 2026.06.08 | ₩46,602 | ₩46,616 | ₩46,522 | ₩46,536 | -0.14% | 1.9만 |
|---|
| 2026.06.05 | ₩46,683 | ₩46,683 | ₩46,522 | ₩46,522 | -0.34% | 1.6만 |
|---|
| 2026.06.04 | ₩46,736 | ₩46,856 | ₩46,683 | ₩46,743 | +0.01% | 10.9만 |
|---|
| 2026.06.03 | ₩46,696 | ₩46,803 | ₩46,636 | ₩46,656 | -0.09% | 10.6만 |
|---|
| 2026.06.02 | ₩46,803 | ₩46,803 | ₩46,723 | ₩46,763 | -0.09% | 7.5만 |
|---|
| 2026.06.01 | ₩46,629 | ₩46,776 | ₩46,616 | ₩46,776 | +0.32% | 8.6만 |
|---|
| 2026.05.29 | ₩46,803 | ₩46,816 | ₩46,749 | ₩46,763 | -0.09% | 15.5만 |
|---|
| 2026.05.28 | ₩46,669 | ₩46,749 | ₩46,623 | ₩46,736 | +0.14% | 1.2만 |
|---|
| 2026.05.27 | ₩46,803 | ₩46,816 | ₩46,790 | ₩46,796 | -0.01% | 9.5천 |
|---|
| 2026.05.26 | ₩46,816 | ₩46,816 | ₩46,723 | ₩46,763 | -0.11% | 1.3만 |
|---|
| 2026.05.22 | ₩46,629 | ₩46,629 | ₩46,509 | ₩46,582 | -0.10% | 1.8만 |
|---|
| 2026.05.21 | ₩46,482 | ₩46,549 | ₩46,373 | ₩46,522 | +0.09% | 2.4만 |
|---|
| 2026.05.20 | ₩46,335 | ₩46,516 | ₩46,255 | ₩46,506 | +0.37% | 3만 |
|---|
| 2026.05.19 | ₩46,335 | ₩46,335 | ₩46,176 | ₩46,242 | -0.20% | 3만 |
|---|
| 2026.05.18 | ₩46,482 | ₩46,482 | ₩46,375 | ₩46,434 | -0.10% | 6.2천 |
|---|
| 2026.05.15 | ₩46,562 | ₩46,562 | ₩46,429 | ₩46,469 | -0.20% | 3.6만 |
|---|
| 2026.05.14 | ₩46,896 | ₩46,896 | ₩46,745 | ₩46,745 | -0.32% | 1.4만 |
|---|
| 2026.05.13 | ₩46,830 | ₩46,830 | ₩46,656 | ₩46,763 | -0.14% | 3.1만 |
|---|
| 2026.05.12 | ₩46,883 | ₩46,883 | ₩46,709 | ₩46,729 | -0.33% | 6.1천 |
|---|
| 2026.05.11 | ₩46,990 | ₩46,990 | ₩46,856 | ₩46,876 | -0.24% | 2.5만 |
|---|
| 2026.05.08 | ₩46,963 | ₩46,990 | ₩46,936 | ₩46,970 | +0.01% | 2.1만 |
|---|
| 2026.05.07 | ₩47,030 | ₩47,030 | ₩46,856 | ₩46,856 | -0.37% | 1.1만 |
|---|
| 2026.05.06 | ₩46,950 | ₩46,977 | ₩46,923 | ₩46,970 | +0.04% | 2.5만 |
|---|
| 2026.05.05 | ₩46,749 | ₩46,790 | ₩46,736 | ₩46,756 | +0.01% | 1.3만 |
|---|
| 2026.05.04 | ₩46,896 | ₩46,896 | ₩46,669 | ₩46,709 | -0.40% | 2.2만 |
|---|
| 2026.05.01 | ₩46,803 | ₩46,923 | ₩46,803 | ₩46,830 | +0.06% | 3.7만 |
|---|
| 2026.04.30 | ₩46,803 | ₩46,856 | ₩46,776 | ₩46,816 | +0.03% | 2.6만 |
|---|
| 2026.04.29 | ₩46,843 | ₩46,843 | ₩46,749 | ₩46,763 | -0.17% | 1.3만 |
|---|
| 2026.04.28 | ₩47,037 | ₩47,057 | ₩47,017 | ₩47,054 | +0.04% | 1.9만 |
|---|
| 2026.04.27 | ₩47,177 | ₩47,177 | ₩47,097 | ₩47,110 | -0.14% | 1.4만 |
|---|
| 2026.04.24 | ₩47,097 | ₩47,204 | ₩47,083 | ₩47,190 | +0.20% | 4.9만 |
|---|
| 2026.04.23 | ₩47,164 | ₩47,217 | ₩47,070 | ₩47,124 | -0.08% | 13.1만 |
|---|
| 2026.04.22 | ₩47,244 | ₩47,311 | ₩47,164 | ₩47,197 | -0.10% | 3.6만 |
|---|
| 2026.04.21 | ₩47,271 | ₩47,297 | ₩47,137 | ₩47,150 | -0.25% | 8.1만 |
|---|
| 2026.04.20 | ₩47,404 | ₩47,404 | ₩47,264 | ₩47,297 | -0.23% | 3.8만 |
|---|
| 2026.04.17 | ₩47,324 | ₩47,417 | ₩47,284 | ₩47,297 | -0.06% | 1.4만 |
|---|
| 2026.04.16 | ₩47,244 | ₩47,244 | ₩47,104 | ₩47,177 | -0.14% | 15만 |
|---|
| 2026.04.15 | ₩47,190 | ₩47,209 | ₩47,150 | ₩47,184 | -0.01% | 2만 |
|---|
| 2026.04.14 | ₩47,150 | ₩47,257 | ₩47,137 | ₩47,257 | +0.23% | 2.2만 |
|---|
| 2026.04.13 | ₩47,043 | ₩47,124 | ₩47,017 | ₩47,124 | +0.17% | 1.8만 |
|---|
| 2026.04.10 | ₩47,110 | ₩47,110 | ₩47,030 | ₩47,057 | -0.11% | 2.8만 |
|---|
| 2026.04.09 | ₩47,030 | ₩47,166 | ₩47,003 | ₩47,104 | +0.16% | 6.5천 |
|---|
| 2026.04.08 | ₩47,217 | ₩47,217 | ₩47,070 | ₩47,097 | -0.25% | 6.8천 |
|---|
| 2026.04.07 | ₩46,830 | ₩46,963 | ₩46,783 | ₩46,962 | +0.28% | 1.4만 |
|---|
| 2026.04.06 | ₩46,896 | ₩46,950 | ₩46,883 | ₩46,916 | +0.04% | 1.3만 |
|---|
| 2026.04.02 | ₩46,830 | ₩46,977 | ₩46,816 | ₩46,957 | +0.27% | 1.4만 |
|---|
| 2026.04.01 | ₩46,843 | ₩46,910 | ₩46,777 | ₩46,870 | +0.06% | 10.7만 |
|---|
| 2026.03.31 | ₩46,843 | ₩46,896 | ₩46,763 | ₩46,830 | -0.03% | 8.9만 |
|---|
| 2026.03.30 | ₩46,749 | ₩46,764 | ₩46,709 | ₩46,749 | 0.00% | 1.1만 |
|---|
| 2026.03.27 | ₩46,522 | ₩46,696 | ₩46,522 | ₩46,629 | +0.23% | 2.4만 |
|---|
| 2026.03.26 | ₩46,816 | ₩46,843 | ₩46,623 | ₩46,629 | -0.40% | 8.9만 |
|---|
| 2026.03.25 | ₩46,936 | ₩46,977 | ₩46,846 | ₩46,923 | -0.03% | 2.1만 |
|---|
| 2026.03.24 | ₩46,803 | ₩46,816 | ₩46,601 | ₩46,743 | -0.13% | 2.4만 |
|---|
| 2026.03.23 | ₩46,776 | ₩46,936 | ₩46,776 | ₩46,870 | +0.20% | 1만 |
|---|
| 2026.03.20 | ₩46,910 | ₩46,910 | ₩46,663 | ₩46,676 | -0.50% | 9.8천 |
|---|
| 2026.03.19 | ₩46,950 | ₩47,097 | ₩46,915 | ₩47,050 | +0.21% | 6.4만 |
|---|
| 2026.03.18 | ₩47,204 | ₩47,204 | ₩47,003 | ₩47,037 | -0.35% | 3.2만 |
|---|
| 2026.03.17 | ₩47,204 | ₩47,257 | ₩47,204 | ₩47,237 | +0.07% | 6.9천 |
|---|
| 2026.03.16 | ₩47,164 | ₩47,164 | ₩47,097 | ₩47,144 | -0.04% | 4.9천 |
|---|
| 2026.03.13 | ₩47,244 | ₩47,244 | ₩46,936 | ₩46,950 | -0.62% | 1만 |
|---|
| 2026.03.12 | ₩47,297 | ₩47,297 | ₩46,977 | ₩47,019 | -0.59% | 1.3만 |
|---|
| 2026.03.11 | ₩47,311 | ₩47,311 | ₩47,182 | ₩47,190 | -0.25% | 4.7천 |
|---|
| 2026.03.10 | ₩47,578 | ₩47,578 | ₩47,417 | ₩47,417 | -0.34% | 7.8천 |
|---|
| 2026.03.09 | ₩47,404 | ₩47,564 | ₩47,351 | ₩47,564 | +0.34% | 1.2만 |
|---|
| 2026.03.06 | ₩47,444 | ₩47,498 | ₩47,297 | ₩47,424 | -0.04% | 1.8만 |
|---|
| 2026.03.05 | ₩47,551 | ₩47,551 | ₩47,424 | ₩47,484 | -0.14% | 1.7만 |
|---|
| 2026.03.04 | ₩47,792 | ₩47,792 | ₩47,611 | ₩47,611 | -0.38% | 6.8천 |
|---|
| 2026.03.03 | ₩47,591 | ₩47,685 | ₩47,487 | ₩47,651 | +0.13% | 2.6만 |
|---|
| 2026.03.02 | ₩47,752 | ₩47,752 | ₩47,691 | ₩47,695 | -0.12% | 6.5천 |
|---|
| 2026.02.27 | ₩47,872 | ₩47,925 | ₩47,872 | ₩47,912 | +0.08% | 7.4천 |
|---|
| 2026.02.26 | ₩47,898 | ₩47,977 | ₩47,898 | ₩47,977 | +0.16% | 9.5천 |
|---|
| 2026.02.25 | ₩47,885 | ₩47,925 | ₩47,872 | ₩47,885 | 0.00% | 1.4만 |
|---|
| 2026.02.24 | ₩47,885 | ₩47,912 | ₩47,858 | ₩47,878 | -0.01% | 1만 |
|---|
| 2026.02.23 | ₩47,925 | ₩47,965 | ₩47,925 | ₩47,925 | 0.00% | 6.9천 |
|---|
| 2026.02.20 | ₩47,832 | ₩47,842 | ₩47,776 | ₩47,832 | 0.00% | 6천 |
|---|
| 2026.02.19 | ₩47,752 | ₩47,858 | ₩47,738 | ₩47,825 | +0.15% | 9천 |
|---|
| 2026.02.18 | ₩47,818 | ₩47,854 | ₩47,805 | ₩47,805 | -0.03% | 1.5만 |
|---|
| 2026.02.17 | ₩47,898 | ₩47,898 | ₩47,858 | ₩47,885 | -0.03% | 8.2천 |
|---|
| 2026.02.13 | ₩47,858 | ₩47,872 | ₩47,777 | ₩47,865 | +0.01% | 1.3만 |
|---|
| 2026.02.12 | ₩47,685 | ₩47,765 | ₩47,617 | ₩47,765 | +0.17% | 4.8천 |
|---|
| 2026.02.11 | ₩47,551 | ₩47,597 | ₩47,522 | ₩47,530 | -0.04% | 7.7천 |
|---|
| 2026.02.10 | ₩47,618 | ₩47,643 | ₩47,591 | ₩47,605 | -0.03% | 1.3만 |
|---|
| 2026.02.09 | ₩47,458 | ₩47,484 | ₩47,431 | ₩47,478 | +0.04% | 5.7천 |
|---|
| 2026.02.06 | ₩47,458 | ₩47,458 | ₩47,431 | ₩47,446 | -0.03% | 5.6천 |
|---|
| 2026.02.05 | ₩47,364 | ₩47,467 | ₩47,337 | ₩47,467 | +0.22% | 1.4만 |
|---|
| 2026.02.04 | ₩47,311 | ₩47,311 | ₩47,257 | ₩47,268 | -0.09% | 1.5만 |
|---|
| 2026.02.03 | ₩47,257 | ₩47,404 | ₩47,230 | ₩47,311 | +0.11% | 2.3만 |
|---|
| 2026.02.02 | ₩47,471 | ₩47,471 | ₩47,275 | ₩47,275 | -0.41% | 1.6만 |
|---|
| 2026.01.30 | ₩47,337 | ₩47,411 | ₩47,337 | ₩47,381 | +0.09% | 4.1만 |
|---|
| 2026.01.29 | ₩47,431 | ₩47,631 | ₩47,431 | ₩47,498 | +0.14% | 4.4천 |
|---|
| 2026.01.28 | ₩47,463 | ₩47,480 | ₩47,431 | ₩47,458 | -0.01% | 5.8천 |
|---|
| 2026.01.27 | ₩47,511 | ₩47,571 | ₩47,503 | ₩47,511 | 0.00% | 4.4만 |
|---|
| 2026.01.26 | ₩47,658 | ₩47,658 | ₩47,511 | ₩47,531 | -0.27% | 1.3만 |
|---|
| 2026.01.23 | ₩47,417 | ₩47,464 | ₩47,391 | ₩47,464 | +0.10% | 1.2만 |
|---|
| 2026.01.22 | ₩47,337 | ₩47,431 | ₩47,284 | ₩47,400 | +0.13% | 2.9만 |
|---|
| 2026.01.21 | ₩47,324 | ₩47,389 | ₩47,297 | ₩47,377 | +0.11% | 8.7천 |
|---|
| 2026.01.20 | ₩47,257 | ₩47,323 | ₩47,257 | ₩47,264 | +0.01% | 7.1천 |
|---|
| 2026.01.16 | ₩47,551 | ₩47,551 | ₩47,397 | ₩47,417 | -0.28% | 1.3만 |
|---|
| 2026.01.15 | ₩47,605 | ₩47,605 | ₩47,511 | ₩47,511 | -0.20% | 1.9만 |
|---|
| 2026.01.14 | ₩47,524 | ₩47,570 | ₩47,511 | ₩47,564 | +0.08% | 1만 |
|---|
| 2026.01.13 | ₩47,444 | ₩47,498 | ₩47,432 | ₩47,475 | +0.06% | 1.6만 |
|---|
| 2026.01.12 | ₩47,431 | ₩47,486 | ₩47,404 | ₩47,451 | +0.04% | 4.1천 |
|---|
| 2026.01.09 | ₩47,377 | ₩47,498 | ₩47,377 | ₩47,458 | +0.17% | 1.2만 |
|---|
| 2026.01.08 | ₩47,351 | ₩47,391 | ₩47,337 | ₩47,337 | -0.03% | 1.6만 |
|---|
| 2026.01.07 | ₩47,511 | ₩47,511 | ₩47,411 | ₩47,438 | -0.15% | 2.4만 |
|---|
| 2026.01.06 | ₩47,404 | ₩47,404 | ₩47,297 | ₩47,384 | -0.04% | 8.6천 |
|---|
| 2026.01.05 | ₩47,337 | ₩47,404 | ₩47,337 | ₩47,391 | +0.11% | 9.9천 |
|---|
| 2026.01.02 | ₩47,417 | ₩47,417 | ₩47,244 | ₩47,304 | -0.24% | 9.1천 |
|---|
| 2025.12.31 | ₩47,444 | ₩47,444 | ₩47,324 | ₩47,343 | -0.21% | 5.7천 |
|---|
| 2025.12.30 | ₩47,431 | ₩47,458 | ₩47,404 | ₩47,431 | 0.00% | 1.2만 |
|---|
| 2025.12.29 | ₩47,685 | ₩47,710 | ₩47,671 | ₩47,705 | +0.04% | 4천 |
|---|
| 2025.12.26 | ₩47,685 | ₩47,691 | ₩47,618 | ₩47,661 | -0.05% | 1.5만 |
|---|
| 2025.12.24 | ₩47,618 | ₩47,658 | ₩47,578 | ₩47,658 | +0.08% | 6.2천 |
|---|
| 2025.12.23 | ₩47,524 | ₩47,538 | ₩47,431 | ₩47,538 | +0.03% | 1.5만 |
|---|
| 2025.12.22 | ₩47,534 | ₩47,551 | ₩47,502 | ₩47,538 | +0.01% | 2만 |
|---|
| 2025.12.19 | ₩47,752 | ₩47,752 | ₩47,524 | ₩47,528 | -0.47% | 1.5만 |
|---|
| 2025.12.18 | ₩47,618 | ₩47,645 | ₩47,611 | ₩47,611 | -0.01% | 1.3만 |
|---|
| 2025.12.17 | ₩47,658 | ₩47,658 | ₩47,484 | ₩47,504 | -0.32% | 5.3만 |
|---|
| 2025.12.16 | ₩47,391 | ₩47,511 | ₩47,391 | ₩47,511 | +0.25% | 1.9만 |
|---|
| 2025.12.15 | ₩47,484 | ₩47,524 | ₩47,404 | ₩47,431 | -0.11% | 1.6만 |
|---|
| 2025.12.12 | ₩47,417 | ₩47,417 | ₩47,364 | ₩47,404 | -0.03% | 6천 |
|---|
| 2025.12.11 | ₩47,618 | ₩47,631 | ₩47,550 | ₩47,551 | -0.14% | 13.9만 |
|---|
| 2025.12.10 | ₩47,377 | ₩47,538 | ₩47,377 | ₩47,524 | +0.31% | 2.5만 |
|---|
| 2025.12.09 | ₩47,484 | ₩47,498 | ₩47,377 | ₩47,391 | -0.20% | 6.9천 |
|---|
| 2025.12.08 | ₩47,484 | ₩47,484 | ₩47,331 | ₩47,404 | -0.17% | 1만 |
|---|
| 2025.12.05 | ₩47,538 | ₩47,551 | ₩47,524 | ₩47,531 | -0.01% | 1.2만 |
|---|
| 2025.12.04 | ₩47,551 | ₩47,578 | ₩47,543 | ₩47,543 | -0.02% | 9.4천 |
|---|
| 2025.12.03 | ₩47,805 | ₩47,805 | ₩47,584 | ₩47,638 | -0.35% | 1.5만 |
|---|
| 2025.12.02 | ₩47,645 | ₩47,645 | ₩47,499 | ₩47,564 | -0.17% | 5.1천 |
|---|
| 2025.12.01 | ₩47,591 | ₩47,591 | ₩47,511 | ₩47,518 | -0.15% | 5.3천 |
|---|
| 2025.11.28 | ₩47,738 | ₩47,738 | ₩47,686 | ₩47,698 | -0.08% | 3.9천 |
|---|
| 2025.11.26 | ₩47,818 | ₩47,818 | ₩47,685 | ₩47,785 | -0.07% | 5.9천 |
|---|
| 2025.11.25 | ₩47,805 | ₩47,898 | ₩47,805 | ₩47,838 | +0.07% | 1.2만 |
|---|
| 2025.11.24 | ₩47,752 | ₩47,762 | ₩47,703 | ₩47,752 | 0.00% | 9천 |
|---|
| 2025.11.21 | ₩47,685 | ₩47,685 | ₩47,631 | ₩47,665 | -0.04% | 5천 |
|---|
| 2025.11.20 | ₩47,578 | ₩47,590 | ₩47,524 | ₩47,578 | 0.00% | 1.3만 |
|---|
| 2025.11.19 | ₩47,591 | ₩47,591 | ₩47,458 | ₩47,484 | -0.22% | 1.9만 |
|---|
| 2025.11.18 | ₩47,578 | ₩47,578 | ₩47,471 | ₩47,531 | -0.10% | 1만 |
|---|
| 2025.11.17 | ₩47,511 | ₩47,524 | ₩47,482 | ₩47,491 | -0.04% | 1.1만 |
|---|
| 2025.11.14 | ₩47,631 | ₩47,631 | ₩47,471 | ₩47,471 | -0.34% | 9.5천 |
|---|
| 2025.11.13 | ₩47,578 | ₩47,631 | ₩47,558 | ₩47,558 | -0.04% | 2.1만 |
|---|
| 2025.11.12 | ₩47,671 | ₩47,698 | ₩47,651 | ₩47,658 | -0.03% | 6.2천 |
|---|
| 2025.11.11 | ₩47,631 | ₩47,698 | ₩47,631 | ₩47,698 | +0.14% | 4.6천 |
|---|
| 2025.11.10 | ₩47,551 | ₩47,571 | ₩47,531 | ₩47,564 | +0.03% | 1.5만 |
|---|
| 2025.11.07 | ₩47,524 | ₩47,631 | ₩47,524 | ₩47,578 | +0.11% | 1.1만 |
|---|
| 2025.11.06 | ₩47,591 | ₩47,607 | ₩47,564 | ₩47,598 | +0.01% | 8.1천 |
|---|
| 2025.11.05 | ₩47,538 | ₩47,538 | ₩47,411 | ₩47,425 | -0.24% | 1.1만 |
|---|
| 2025.11.04 | ₩47,564 | ₩47,605 | ₩47,547 | ₩47,571 | +0.01% | 1.8만 |
|---|
| 2025.11.03 | ₩47,685 | ₩47,685 | ₩47,490 | ₩47,518 | -0.35% | 9천 |
|---|
| 2025.10.31 | ₩47,765 | ₩47,765 | ₩47,578 | ₩47,578 | -0.39% | 8천 |
|---|
| 2025.10.30 | ₩47,591 | ₩47,671 | ₩47,564 | ₩47,625 | +0.07% | 1.6만 |
|---|
| 2025.10.29 | ₩48,099 | ₩48,099 | ₩47,865 | ₩47,865 | -0.49% | 9.2천 |
|---|
| 2025.10.28 | ₩48,072 | ₩48,099 | ₩48,045 | ₩48,099 | +0.06% | 3.9천 |
|---|
| 2025.10.27 | ₩47,992 | ₩48,072 | ₩47,979 | ₩48,059 | +0.14% | 7천 |
|---|
| 2025.10.24 | ₩48,045 | ₩48,045 | ₩47,956 | ₩48,012 | -0.07% | 1.3만 |
|---|
| 2025.10.23 | ₩48,005 | ₩48,032 | ₩47,963 | ₩47,963 | -0.09% | 1.2만 |
|---|
| 2025.10.22 | ₩48,032 | ₩48,086 | ₩48,017 | ₩48,079 | +0.10% | 1.1만 |
|---|
| 2025.10.21 | ₩48,166 | ₩48,166 | ₩48,047 | ₩48,059 | -0.22% | 9.5천 |
|---|
| 2025.10.20 | ₩47,979 | ₩47,992 | ₩47,952 | ₩47,985 | +0.01% | 1만 |
|---|
| 2025.10.17 | ₩47,965 | ₩47,965 | ₩47,898 | ₩47,898 | -0.14% | 6.9천 |
|---|
| 2025.10.16 | ₩47,832 | ₩47,999 | ₩47,825 | ₩47,992 | +0.34% | 1만 |
|---|
| 2025.10.15 | ₩47,898 | ₩47,898 | ₩47,792 | ₩47,845 | -0.11% | 2.4만 |
|---|
| 2025.10.14 | ₩47,765 | ₩47,834 | ₩47,715 | ₩47,825 | +0.13% | 1.7만 |
|---|
| 2025.10.13 | ₩47,658 | ₩47,731 | ₩47,498 | ₩47,731 | +0.15% | 3.4천 |
|---|
| 2025.10.10 | ₩47,685 | ₩47,714 | ₩47,618 | ₩47,698 | +0.03% | 1.4만 |
|---|