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 | ₩44,635 | ₩44,675 | ₩44,582 | ₩44,662 | +0.06% | 2.3만 |
| 2026.10.08 | ₩44,501 | ₩44,715 | ₩44,475 | ₩44,715 | +0.48% | 1.6만 |
| 2026.10.07 | ₩44,355 | ₩44,595 | ₩44,355 | ₩44,582 | +0.51% | 6만 |
| 2026.10.06 | ₩44,582 | ₩44,595 | ₩44,504 | ₩44,528 | -0.12% | 5.6만 |
| 2026.10.05 | ₩44,435 | ₩44,499 | ₩44,381 | ₩44,481 | +0.11% | 9.9만 |
| 2026.10.02 | ₩44,755 | ₩44,755 | ₩44,501 | ₩44,508 | -0.55% | 7.1만 |
| 2026.10.01 | ₩44,501 | ₩44,755 | ₩44,355 | ₩44,568 | +0.15% | 43만 |
| 2026.09.30 | ₩44,635 | ₩44,648 | ₩44,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,542 |
| -0.21% |
| 7.9만 |
| 2026.09.29 | ₩44,622 | ₩44,622 | ₩44,461 | ₩44,582 | -0.09% | 64.8만 |
|---|
| 2026.09.28 | ₩44,769 | ₩44,809 | ₩44,702 | ₩44,755 | -0.03% | 1.5만 |
|---|
| 2026.09.25 | ₩44,902 | ₩44,982 | ₩44,809 | ₩44,969 | +0.15% | 2.8만 |
|---|
| 2026.09.24 | ₩45,129 | ₩45,129 | ₩44,896 | ₩44,916 | -0.47% | 3.9만 |
|---|
| 2026.09.23 | ₩45,517 | ₩45,517 | ₩45,063 | ₩45,123 | -0.87% | 3만 |
|---|
| 2026.09.22 | ₩45,503 | ₩45,524 | ₩45,397 | ₩45,486 | -0.04% | 3만 |
|---|
| 2026.09.21 | ₩45,544 | ₩45,544 | ₩45,423 | ₩45,477 | -0.15% | 2.2만 |
|---|
| 2026.09.18 | ₩45,450 | ₩45,450 | ₩45,370 | ₩45,390 | -0.13% | 2.3만 |
|---|
| 2026.09.17 | ₩45,517 | ₩45,584 | ₩45,463 | ₩45,557 | +0.09% | 3.3만 |
|---|
| 2026.09.16 | ₩45,450 | ₩45,597 | ₩45,290 | ₩45,303 | -0.32% | 8.1만 |
|---|
| 2026.09.15 | ₩45,343 | ₩45,383 | ₩45,328 | ₩45,362 | +0.04% | 2.9만 |
|---|
| 2026.09.14 | ₩45,397 | ₩45,490 | ₩45,303 | ₩45,402 | +0.01% | 2.4만 |
|---|
| 2026.09.11 | ₩45,544 | ₩45,550 | ₩45,383 | ₩45,423 | -0.26% | 3.6만 |
|---|
| 2026.09.10 | ₩45,610 | ₩45,664 | ₩45,548 | ₩45,552 | -0.13% | 3.6만 |
|---|
| 2026.09.09 | ₩46,011 | ₩46,011 | ₩45,757 | ₩45,811 | -0.44% | 1.3만 |
|---|
| 2026.09.08 | ₩45,918 | ₩45,926 | ₩45,851 | ₩45,884 | -0.07% | 3만 |
|---|
| 2026.09.04 | ₩45,931 | ₩45,966 | ₩45,911 | ₩45,944 | +0.03% | 1.2만 |
|---|
| 2026.09.03 | ₩45,984 | ₩46,058 | ₩45,904 | ₩45,904 | -0.17% | 8.7만 |
|---|
| 2026.09.02 | ₩46,025 | ₩46,025 | ₩45,797 | ₩45,891 | -0.29% | 3만 |
|---|
| 2026.09.01 | ₩45,878 | ₩45,951 | ₩45,824 | ₩45,851 | -0.06% | 3.8만 |
|---|
| 2026.08.31 | ₩45,971 | ₩46,051 | ₩45,918 | ₩46,051 | +0.17% | 4.2만 |
|---|
| 2026.08.28 | ₩46,158 | ₩46,171 | ₩46,058 | ₩46,078 | -0.17% | 3.1만 |
|---|
| 2026.08.27 | ₩46,318 | ₩46,379 | ₩46,265 | ₩46,292 | -0.06% | 2.5만 |
|---|
| 2026.08.26 | ₩46,332 | ₩46,332 | ₩46,265 | ₩46,318 | -0.03% | 2.6만 |
|---|
| 2026.08.25 | ₩46,359 | ₩46,465 | ₩46,308 | ₩46,425 | +0.14% | 6.8만 |
|---|
| 2026.08.24 | ₩46,292 | ₩46,292 | ₩46,205 | ₩46,225 | -0.14% | 1.5만 |
|---|
| 2026.08.21 | ₩46,318 | ₩46,318 | ₩46,118 | ₩46,131 | -0.40% | 1.4만 |
|---|
| 2026.08.20 | ₩46,198 | ₩46,318 | ₩46,192 | ₩46,298 | +0.22% | 3만 |
|---|
| 2026.08.19 | ₩46,305 | ₩46,332 | ₩46,225 | ₩46,325 | +0.04% | 2.5만 |
|---|
| 2026.08.18 | ₩46,065 | ₩46,171 | ₩46,065 | ₩46,151 | +0.19% | 2.2만 |
|---|
| 2026.08.17 | ₩46,252 | ₩46,252 | ₩46,091 | ₩46,171 | -0.17% | 2.3만 |
|---|
| 2026.08.14 | ₩46,265 | ₩46,288 | ₩46,145 | ₩46,171 | -0.20% | 1.5만 |
|---|
| 2026.08.13 | ₩46,399 | ₩46,399 | ₩46,298 | ₩46,298 | -0.22% | 2.6만 |
|---|
| 2026.08.12 | ₩46,185 | ₩46,225 | ₩46,145 | ₩46,151 | -0.07% | 1.6만 |
|---|
| 2026.08.11 | ₩46,158 | ₩46,158 | ₩46,082 | ₩46,098 | -0.13% | 1.2만 |
|---|
| 2026.08.10 | ₩46,131 | ₩46,185 | ₩46,105 | ₩46,149 | +0.04% | 3.1만 |
|---|
| 2026.08.07 | ₩46,372 | ₩46,372 | ₩46,171 | ₩46,232 | -0.30% | 2.1만 |
|---|
| 2026.08.06 | ₩46,225 | ₩46,225 | ₩46,118 | ₩46,165 | -0.13% | 2만 |
|---|
| 2026.08.05 | ₩46,252 | ₩46,325 | ₩46,198 | ₩46,278 | +0.06% | 1.7만 |
|---|
| 2026.08.04 | ₩46,171 | ₩46,292 | ₩46,158 | ₩46,285 | +0.25% | 2.6만 |
|---|
| 2026.08.03 | ₩45,998 | ₩46,065 | ₩45,998 | ₩46,039 | +0.09% | 17.5만 |
|---|
| 2026.07.31 | ₩46,105 | ₩46,105 | ₩45,898 | ₩45,959 | -0.32% | 2.5만 |
|---|
| 2026.07.30 | ₩46,091 | ₩46,212 | ₩46,045 | ₩46,125 | +0.07% | 4.7만 |
|---|
| 2026.07.29 | ₩46,305 | ₩46,425 | ₩46,252 | ₩46,252 | -0.12% | 2.6만 |
|---|
| 2026.07.28 | ₩46,305 | ₩46,425 | ₩46,265 | ₩46,411 | +0.23% | 2.7만 |
|---|
| 2026.07.27 | ₩46,238 | ₩46,298 | ₩46,204 | ₩46,272 | +0.07% | 3.8만 |
|---|
| 2026.07.24 | ₩46,198 | ₩46,238 | ₩46,131 | ₩46,165 | -0.07% | 1.5만 |
|---|
| 2026.07.23 | ₩46,051 | ₩46,292 | ₩46,051 | ₩46,091 | +0.09% | 2.7만 |
|---|
| 2026.07.22 | ₩46,292 | ₩46,305 | ₩46,212 | ₩46,238 | -0.12% | 2.4만 |
|---|
| 2026.07.21 | ₩46,359 | ₩46,367 | ₩46,306 | ₩46,325 | -0.07% | 1.9만 |
|---|
| 2026.07.20 | ₩46,532 | ₩46,532 | ₩46,392 | ₩46,419 | -0.24% | 1.5만 |
|---|
| 2026.07.17 | ₩46,746 | ₩46,746 | ₩46,519 | ₩46,559 | -0.40% | 3.1만 |
|---|
| 2026.07.16 | ₩46,412 | ₩46,505 | ₩46,412 | ₩46,499 | +0.19% | 1.2만 |
|---|
| 2026.07.15 | ₩46,532 | ₩46,586 | ₩46,465 | ₩46,572 | +0.09% | 3만 |
|---|
| 2026.07.14 | ₩46,425 | ₩46,505 | ₩46,405 | ₩46,452 | +0.06% | 1.5만 |
|---|
| 2026.07.13 | ₩46,425 | ₩46,425 | ₩46,292 | ₩46,318 | -0.23% | 1.5만 |
|---|
| 2026.07.10 | ₩46,492 | ₩46,519 | ₩46,439 | ₩46,492 | 0.00% | 1.3만 |
|---|
| 2026.07.09 | ₩46,452 | ₩46,572 | ₩46,452 | ₩46,505 | +0.12% | 1.4만 |
|---|
| 2026.07.08 | ₩46,465 | ₩46,512 | ₩46,365 | ₩46,439 | -0.06% | 2.7만 |
|---|
| 2026.07.07 | ₩46,759 | ₩46,759 | ₩46,521 | ₩46,559 | -0.43% | 1.2만 |
|---|
| 2026.07.06 | ₩46,733 | ₩46,746 | ₩46,666 | ₩46,746 | +0.03% | 7.8천 |
|---|
| 2026.07.02 | ₩46,679 | ₩46,733 | ₩46,632 | ₩46,719 | +0.09% | 2만 |
|---|
| 2026.07.01 | ₩46,666 | ₩46,706 | ₩46,626 | ₩46,646 | -0.04% | 2.6만 |
|---|
| 2026.06.30 | ₩47,000 | ₩47,000 | ₩46,742 | ₩46,742 | -0.55% | 7.2천 |
|---|
| 2026.06.29 | ₩46,960 | ₩46,960 | ₩46,893 | ₩46,933 | -0.06% | 1.2만 |
|---|
| 2026.06.26 | ₩47,026 | ₩47,093 | ₩47,026 | ₩47,073 | +0.10% | 39.3만 |
|---|
| 2026.06.25 | ₩47,080 | ₩47,093 | ₩46,986 | ₩46,986 | -0.20% | 8.4만 |
|---|
| 2026.06.24 | ₩46,946 | ₩47,013 | ₩46,933 | ₩47,013 | +0.14% | 2.4만 |
|---|
| 2026.06.23 | ₩46,746 | ₩46,853 | ₩46,733 | ₩46,826 | +0.17% | 1.9만 |
|---|
| 2026.06.22 | ₩46,759 | ₩46,759 | ₩46,666 | ₩46,746 | -0.03% | 1.2만 |
|---|
| 2026.06.18 | ₩46,866 | ₩46,906 | ₩46,813 | ₩46,813 | -0.11% | 18.3만 |
|---|
| 2026.06.17 | ₩46,933 | ₩46,953 | ₩46,746 | ₩46,746 | -0.40% | 2.9만 |
|---|
| 2026.06.16 | ₩47,000 | ₩47,000 | ₩46,853 | ₩46,930 | -0.15% | 1.2만 |
|---|
| 2026.06.15 | ₩46,986 | ₩46,986 | ₩46,826 | ₩46,826 | -0.34% | 8.7천 |
|---|
| 2026.06.12 | ₩46,773 | ₩46,773 | ₩46,706 | ₩46,759 | -0.03% | 8.1천 |
|---|
| 2026.06.11 | ₩46,612 | ₩46,826 | ₩46,592 | ₩46,826 | +0.46% | 4.2만 |
|---|
| 2026.06.10 | ₩46,639 | ₩46,639 | ₩46,566 | ₩46,566 | -0.16% | 1.5만 |
|---|
| 2026.06.09 | ₩46,559 | ₩46,646 | ₩46,539 | ₩46,612 | +0.11% | 3.2만 |
|---|
| 2026.06.08 | ₩46,599 | ₩46,612 | ₩46,519 | ₩46,532 | -0.14% | 1.9만 |
|---|
| 2026.06.05 | ₩46,679 | ₩46,679 | ₩46,519 | ₩46,519 | -0.34% | 1.6만 |
|---|
| 2026.06.04 | ₩46,733 | ₩46,853 | ₩46,679 | ₩46,739 | +0.01% | 10.9만 |
|---|
| 2026.06.03 | ₩46,693 | ₩46,799 | ₩46,632 | ₩46,652 | -0.09% | 10.6만 |
|---|
| 2026.06.02 | ₩46,799 | ₩46,799 | ₩46,719 | ₩46,759 | -0.09% | 7.5만 |
|---|
| 2026.06.01 | ₩46,626 | ₩46,773 | ₩46,612 | ₩46,773 | +0.32% | 8.6만 |
|---|
| 2026.05.29 | ₩46,799 | ₩46,813 | ₩46,746 | ₩46,759 | -0.09% | 15.5만 |
|---|
| 2026.05.28 | ₩46,666 | ₩46,746 | ₩46,619 | ₩46,733 | +0.14% | 1.2만 |
|---|
| 2026.05.27 | ₩46,799 | ₩46,813 | ₩46,786 | ₩46,793 | -0.01% | 9.5천 |
|---|
| 2026.05.26 | ₩46,813 | ₩46,813 | ₩46,719 | ₩46,759 | -0.11% | 1.3만 |
|---|
| 2026.05.22 | ₩46,626 | ₩46,626 | ₩46,505 | ₩46,579 | -0.10% | 1.8만 |
|---|
| 2026.05.21 | ₩46,479 | ₩46,546 | ₩46,369 | ₩46,519 | +0.09% | 2.4만 |
|---|
| 2026.05.20 | ₩46,332 | ₩46,512 | ₩46,252 | ₩46,503 | +0.37% | 3만 |
|---|
| 2026.05.19 | ₩46,332 | ₩46,332 | ₩46,173 | ₩46,238 | -0.20% | 3만 |
|---|
| 2026.05.18 | ₩46,479 | ₩46,479 | ₩46,372 | ₩46,431 | -0.10% | 6.2천 |
|---|
| 2026.05.15 | ₩46,559 | ₩46,559 | ₩46,425 | ₩46,465 | -0.20% | 3.6만 |
|---|
| 2026.05.14 | ₩46,893 | ₩46,893 | ₩46,742 | ₩46,742 | -0.32% | 1.4만 |
|---|
| 2026.05.13 | ₩46,826 | ₩46,826 | ₩46,652 | ₩46,759 | -0.14% | 3.1만 |
|---|
| 2026.05.12 | ₩46,880 | ₩46,880 | ₩46,706 | ₩46,726 | -0.33% | 6.1천 |
|---|
| 2026.05.11 | ₩46,986 | ₩46,986 | ₩46,853 | ₩46,873 | -0.24% | 2.5만 |
|---|
| 2026.05.08 | ₩46,960 | ₩46,986 | ₩46,933 | ₩46,966 | +0.01% | 2.1만 |
|---|
| 2026.05.07 | ₩47,026 | ₩47,026 | ₩46,853 | ₩46,853 | -0.37% | 1.1만 |
|---|
| 2026.05.06 | ₩46,946 | ₩46,973 | ₩46,920 | ₩46,966 | +0.04% | 2.5만 |
|---|
| 2026.05.05 | ₩46,746 | ₩46,786 | ₩46,733 | ₩46,753 | +0.01% | 1.3만 |
|---|
| 2026.05.04 | ₩46,893 | ₩46,893 | ₩46,666 | ₩46,706 | -0.40% | 2.2만 |
|---|
| 2026.05.01 | ₩46,799 | ₩46,920 | ₩46,799 | ₩46,826 | +0.06% | 3.7만 |
|---|
| 2026.04.30 | ₩46,799 | ₩46,853 | ₩46,773 | ₩46,813 | +0.03% | 2.6만 |
|---|
| 2026.04.29 | ₩46,839 | ₩46,839 | ₩46,746 | ₩46,759 | -0.17% | 1.3만 |
|---|
| 2026.04.28 | ₩47,033 | ₩47,053 | ₩47,013 | ₩47,051 | +0.04% | 1.9만 |
|---|
| 2026.04.27 | ₩47,173 | ₩47,173 | ₩47,093 | ₩47,107 | -0.14% | 1.4만 |
|---|
| 2026.04.24 | ₩47,093 | ₩47,200 | ₩47,080 | ₩47,187 | +0.20% | 4.9만 |
|---|
| 2026.04.23 | ₩47,160 | ₩47,214 | ₩47,067 | ₩47,120 | -0.08% | 13.1만 |
|---|
| 2026.04.22 | ₩47,240 | ₩47,307 | ₩47,160 | ₩47,193 | -0.10% | 3.6만 |
|---|
| 2026.04.21 | ₩47,267 | ₩47,294 | ₩47,133 | ₩47,147 | -0.25% | 8.1만 |
|---|
| 2026.04.20 | ₩47,401 | ₩47,401 | ₩47,260 | ₩47,294 | -0.23% | 3.8만 |
|---|
| 2026.04.17 | ₩47,320 | ₩47,414 | ₩47,280 | ₩47,294 | -0.06% | 1.4만 |
|---|
| 2026.04.16 | ₩47,240 | ₩47,240 | ₩47,100 | ₩47,173 | -0.14% | 15만 |
|---|
| 2026.04.15 | ₩47,187 | ₩47,206 | ₩47,147 | ₩47,180 | -0.01% | 2만 |
|---|
| 2026.04.14 | ₩47,147 | ₩47,254 | ₩47,133 | ₩47,254 | +0.23% | 2.2만 |
|---|
| 2026.04.13 | ₩47,040 | ₩47,120 | ₩47,013 | ₩47,120 | +0.17% | 1.8만 |
|---|
| 2026.04.10 | ₩47,107 | ₩47,107 | ₩47,026 | ₩47,053 | -0.11% | 2.8만 |
|---|
| 2026.04.09 | ₩47,026 | ₩47,163 | ₩47,000 | ₩47,100 | +0.16% | 6.5천 |
|---|
| 2026.04.08 | ₩47,214 | ₩47,214 | ₩47,067 | ₩47,093 | -0.25% | 6.8천 |
|---|
| 2026.04.07 | ₩46,826 | ₩46,960 | ₩46,779 | ₩46,958 | +0.28% | 1.4만 |
|---|
| 2026.04.06 | ₩46,893 | ₩46,946 | ₩46,880 | ₩46,913 | +0.04% | 1.3만 |
|---|
| 2026.04.02 | ₩46,826 | ₩46,973 | ₩46,813 | ₩46,953 | +0.27% | 1.4만 |
|---|
| 2026.04.01 | ₩46,839 | ₩46,906 | ₩46,774 | ₩46,866 | +0.06% | 10.7만 |
|---|
| 2026.03.31 | ₩46,839 | ₩46,893 | ₩46,759 | ₩46,826 | -0.03% | 8.9만 |
|---|
| 2026.03.30 | ₩46,746 | ₩46,761 | ₩46,706 | ₩46,746 | 0.00% | 1.1만 |
|---|
| 2026.03.27 | ₩46,519 | ₩46,693 | ₩46,519 | ₩46,626 | +0.23% | 2.4만 |
|---|
| 2026.03.26 | ₩46,813 | ₩46,839 | ₩46,619 | ₩46,626 | -0.40% | 8.9만 |
|---|
| 2026.03.25 | ₩46,933 | ₩46,973 | ₩46,842 | ₩46,920 | -0.03% | 2.1만 |
|---|
| 2026.03.24 | ₩46,799 | ₩46,813 | ₩46,598 | ₩46,739 | -0.13% | 2.4만 |
|---|
| 2026.03.23 | ₩46,773 | ₩46,933 | ₩46,773 | ₩46,866 | +0.20% | 1만 |
|---|
| 2026.03.20 | ₩46,906 | ₩46,906 | ₩46,659 | ₩46,672 | -0.50% | 9.8천 |
|---|
| 2026.03.19 | ₩46,946 | ₩47,093 | ₩46,912 | ₩47,047 | +0.21% | 6.4만 |
|---|
| 2026.03.18 | ₩47,200 | ₩47,200 | ₩47,000 | ₩47,033 | -0.35% | 3.2만 |
|---|
| 2026.03.17 | ₩47,200 | ₩47,254 | ₩47,200 | ₩47,234 | +0.07% | 6.9천 |
|---|
| 2026.03.16 | ₩47,160 | ₩47,160 | ₩47,093 | ₩47,140 | -0.04% | 4.9천 |
|---|
| 2026.03.13 | ₩47,240 | ₩47,240 | ₩46,933 | ₩46,946 | -0.62% | 1만 |
|---|
| 2026.03.12 | ₩47,294 | ₩47,294 | ₩46,973 | ₩47,016 | -0.59% | 1.3만 |
|---|
| 2026.03.11 | ₩47,307 | ₩47,307 | ₩47,179 | ₩47,187 | -0.25% | 4.7천 |
|---|
| 2026.03.10 | ₩47,574 | ₩47,574 | ₩47,414 | ₩47,414 | -0.34% | 7.8천 |
|---|
| 2026.03.09 | ₩47,401 | ₩47,561 | ₩47,347 | ₩47,561 | +0.34% | 1.2만 |
|---|
| 2026.03.06 | ₩47,441 | ₩47,494 | ₩47,294 | ₩47,421 | -0.04% | 1.8만 |
|---|
| 2026.03.05 | ₩47,548 | ₩47,548 | ₩47,421 | ₩47,481 | -0.14% | 1.7만 |
|---|
| 2026.03.04 | ₩47,788 | ₩47,788 | ₩47,608 | ₩47,608 | -0.38% | 6.8천 |
|---|
| 2026.03.03 | ₩47,588 | ₩47,681 | ₩47,483 | ₩47,648 | +0.13% | 2.6만 |
|---|
| 2026.03.02 | ₩47,748 | ₩47,748 | ₩47,688 | ₩47,692 | -0.12% | 6.5천 |
|---|
| 2026.02.27 | ₩47,868 | ₩47,922 | ₩47,868 | ₩47,908 | +0.08% | 7.4천 |
|---|
| 2026.02.26 | ₩47,895 | ₩47,974 | ₩47,895 | ₩47,974 | +0.16% | 9.5천 |
|---|
| 2026.02.25 | ₩47,882 | ₩47,922 | ₩47,868 | ₩47,882 | 0.00% | 1.4만 |
|---|
| 2026.02.24 | ₩47,882 | ₩47,908 | ₩47,855 | ₩47,875 | -0.01% | 1만 |
|---|
| 2026.02.23 | ₩47,922 | ₩47,962 | ₩47,922 | ₩47,922 | 0.00% | 6.9천 |
|---|
| 2026.02.20 | ₩47,828 | ₩47,839 | ₩47,772 | ₩47,828 | 0.00% | 6천 |
|---|
| 2026.02.19 | ₩47,748 | ₩47,855 | ₩47,735 | ₩47,821 | +0.15% | 9천 |
|---|
| 2026.02.18 | ₩47,815 | ₩47,851 | ₩47,801 | ₩47,801 | -0.03% | 1.5만 |
|---|
| 2026.02.17 | ₩47,895 | ₩47,895 | ₩47,855 | ₩47,882 | -0.03% | 8.2천 |
|---|
| 2026.02.13 | ₩47,855 | ₩47,868 | ₩47,773 | ₩47,861 | +0.01% | 1.3만 |
|---|
| 2026.02.12 | ₩47,681 | ₩47,761 | ₩47,613 | ₩47,761 | +0.17% | 4.8천 |
|---|
| 2026.02.11 | ₩47,548 | ₩47,593 | ₩47,518 | ₩47,526 | -0.04% | 7.7천 |
|---|
| 2026.02.10 | ₩47,614 | ₩47,640 | ₩47,588 | ₩47,601 | -0.03% | 1.3만 |
|---|
| 2026.02.09 | ₩47,454 | ₩47,481 | ₩47,427 | ₩47,474 | +0.04% | 5.7천 |
|---|
| 2026.02.06 | ₩47,454 | ₩47,454 | ₩47,427 | ₩47,442 | -0.03% | 5.6천 |
|---|
| 2026.02.05 | ₩47,360 | ₩47,463 | ₩47,334 | ₩47,463 | +0.22% | 1.4만 |
|---|
| 2026.02.04 | ₩47,307 | ₩47,307 | ₩47,254 | ₩47,264 | -0.09% | 1.5만 |
|---|
| 2026.02.03 | ₩47,254 | ₩47,401 | ₩47,227 | ₩47,307 | +0.11% | 2.3만 |
|---|
| 2026.02.02 | ₩47,467 | ₩47,467 | ₩47,271 | ₩47,271 | -0.41% | 1.6만 |
|---|
| 2026.01.30 | ₩47,334 | ₩47,407 | ₩47,334 | ₩47,378 | +0.09% | 4.1만 |
|---|
| 2026.01.29 | ₩47,427 | ₩47,628 | ₩47,427 | ₩47,494 | +0.14% | 4.4천 |
|---|
| 2026.01.28 | ₩47,459 | ₩47,477 | ₩47,427 | ₩47,454 | -0.01% | 5.8천 |
|---|
| 2026.01.27 | ₩47,507 | ₩47,568 | ₩47,499 | ₩47,507 | 0.00% | 4.4만 |
|---|
| 2026.01.26 | ₩47,654 | ₩47,654 | ₩47,507 | ₩47,527 | -0.27% | 1.3만 |
|---|
| 2026.01.23 | ₩47,414 | ₩47,461 | ₩47,387 | ₩47,461 | +0.10% | 1.2만 |
|---|
| 2026.01.22 | ₩47,334 | ₩47,427 | ₩47,280 | ₩47,397 | +0.13% | 2.9만 |
|---|
| 2026.01.21 | ₩47,320 | ₩47,386 | ₩47,294 | ₩47,374 | +0.11% | 8.7천 |
|---|
| 2026.01.20 | ₩47,254 | ₩47,319 | ₩47,254 | ₩47,260 | +0.01% | 7.1천 |
|---|
| 2026.01.16 | ₩47,548 | ₩47,548 | ₩47,394 | ₩47,414 | -0.28% | 1.3만 |
|---|
| 2026.01.15 | ₩47,601 | ₩47,601 | ₩47,507 | ₩47,507 | -0.20% | 1.9만 |
|---|
| 2026.01.14 | ₩47,521 | ₩47,566 | ₩47,507 | ₩47,561 | +0.08% | 1만 |
|---|
| 2026.01.13 | ₩47,441 | ₩47,494 | ₩47,429 | ₩47,471 | +0.06% | 1.6만 |
|---|
| 2026.01.12 | ₩47,427 | ₩47,482 | ₩47,401 | ₩47,447 | +0.04% | 4.1천 |
|---|
| 2026.01.09 | ₩47,374 | ₩47,494 | ₩47,374 | ₩47,454 | +0.17% | 1.2만 |
|---|
| 2026.01.08 | ₩47,347 | ₩47,387 | ₩47,334 | ₩47,334 | -0.03% | 1.6만 |
|---|
| 2026.01.07 | ₩47,507 | ₩47,507 | ₩47,407 | ₩47,434 | -0.15% | 2.4만 |
|---|
| 2026.01.06 | ₩47,401 | ₩47,401 | ₩47,294 | ₩47,381 | -0.04% | 8.6천 |
|---|
| 2026.01.05 | ₩47,334 | ₩47,401 | ₩47,334 | ₩47,387 | +0.11% | 9.9천 |
|---|
| 2026.01.02 | ₩47,414 | ₩47,414 | ₩47,240 | ₩47,300 | -0.24% | 9.1천 |
|---|
| 2025.12.31 | ₩47,441 | ₩47,441 | ₩47,320 | ₩47,339 | -0.21% | 5.7천 |
|---|
| 2025.12.30 | ₩47,427 | ₩47,454 | ₩47,401 | ₩47,427 | 0.00% | 1.2만 |
|---|
| 2025.12.29 | ₩47,681 | ₩47,707 | ₩47,668 | ₩47,701 | +0.04% | 4천 |
|---|
| 2025.12.26 | ₩47,681 | ₩47,688 | ₩47,614 | ₩47,657 | -0.05% | 1.5만 |
|---|
| 2025.12.24 | ₩47,614 | ₩47,654 | ₩47,574 | ₩47,654 | +0.08% | 6.2천 |
|---|
| 2025.12.23 | ₩47,521 | ₩47,534 | ₩47,427 | ₩47,534 | +0.03% | 1.5만 |
|---|
| 2025.12.22 | ₩47,530 | ₩47,548 | ₩47,498 | ₩47,534 | +0.01% | 2만 |
|---|
| 2025.12.19 | ₩47,748 | ₩47,748 | ₩47,521 | ₩47,525 | -0.47% | 1.5만 |
|---|
| 2025.12.18 | ₩47,614 | ₩47,641 | ₩47,608 | ₩47,608 | -0.01% | 1.3만 |
|---|
| 2025.12.17 | ₩47,654 | ₩47,654 | ₩47,481 | ₩47,501 | -0.32% | 5.3만 |
|---|
| 2025.12.16 | ₩47,387 | ₩47,507 | ₩47,387 | ₩47,507 | +0.25% | 1.9만 |
|---|
| 2025.12.15 | ₩47,481 | ₩47,521 | ₩47,401 | ₩47,427 | -0.11% | 1.6만 |
|---|
| 2025.12.12 | ₩47,414 | ₩47,414 | ₩47,360 | ₩47,401 | -0.03% | 6천 |
|---|
| 2025.12.11 | ₩47,614 | ₩47,628 | ₩47,546 | ₩47,548 | -0.14% | 13.9만 |
|---|
| 2025.12.10 | ₩47,374 | ₩47,534 | ₩47,374 | ₩47,521 | +0.31% | 2.5만 |
|---|
| 2025.12.09 | ₩47,481 | ₩47,494 | ₩47,374 | ₩47,387 | -0.20% | 6.9천 |
|---|
| 2025.12.08 | ₩47,481 | ₩47,481 | ₩47,327 | ₩47,401 | -0.17% | 1만 |
|---|
| 2025.12.05 | ₩47,534 | ₩47,548 | ₩47,521 | ₩47,527 | -0.01% | 1.2만 |
|---|
| 2025.12.04 | ₩47,548 | ₩47,574 | ₩47,540 | ₩47,540 | -0.02% | 9.4천 |
|---|
| 2025.12.03 | ₩47,801 | ₩47,801 | ₩47,581 | ₩47,634 | -0.35% | 1.5만 |
|---|
| 2025.12.02 | ₩47,641 | ₩47,641 | ₩47,495 | ₩47,561 | -0.17% | 5.1천 |
|---|
| 2025.12.01 | ₩47,588 | ₩47,588 | ₩47,507 | ₩47,514 | -0.15% | 5.3천 |
|---|
| 2025.11.28 | ₩47,735 | ₩47,735 | ₩47,682 | ₩47,694 | -0.08% | 3.9천 |
|---|
| 2025.11.26 | ₩47,815 | ₩47,815 | ₩47,681 | ₩47,781 | -0.07% | 5.9천 |
|---|
| 2025.11.25 | ₩47,801 | ₩47,895 | ₩47,801 | ₩47,835 | +0.07% | 1.2만 |
|---|
| 2025.11.24 | ₩47,748 | ₩47,759 | ₩47,700 | ₩47,748 | 0.00% | 9천 |
|---|
| 2025.11.21 | ₩47,681 | ₩47,681 | ₩47,628 | ₩47,661 | -0.04% | 5천 |
|---|
| 2025.11.20 | ₩47,574 | ₩47,586 | ₩47,521 | ₩47,574 | 0.00% | 1.3만 |
|---|
| 2025.11.19 | ₩47,588 | ₩47,588 | ₩47,454 | ₩47,481 | -0.22% | 1.9만 |
|---|
| 2025.11.18 | ₩47,574 | ₩47,574 | ₩47,467 | ₩47,527 | -0.10% | 1만 |
|---|
| 2025.11.17 | ₩47,507 | ₩47,521 | ₩47,478 | ₩47,487 | -0.04% | 1.1만 |
|---|
| 2025.11.14 | ₩47,628 | ₩47,628 | ₩47,467 | ₩47,467 | -0.34% | 9.5천 |
|---|
| 2025.11.13 | ₩47,574 | ₩47,628 | ₩47,554 | ₩47,554 | -0.04% | 2.1만 |
|---|
| 2025.11.12 | ₩47,668 | ₩47,694 | ₩47,648 | ₩47,654 | -0.03% | 6.2천 |
|---|
| 2025.11.11 | ₩47,628 | ₩47,694 | ₩47,628 | ₩47,694 | +0.14% | 4.6천 |
|---|
| 2025.11.10 | ₩47,548 | ₩47,568 | ₩47,527 | ₩47,561 | +0.03% | 1.5만 |
|---|
| 2025.11.07 | ₩47,521 | ₩47,628 | ₩47,521 | ₩47,574 | +0.11% | 1.1만 |
|---|
| 2025.11.06 | ₩47,588 | ₩47,604 | ₩47,561 | ₩47,594 | +0.01% | 8.1천 |
|---|
| 2025.11.05 | ₩47,534 | ₩47,534 | ₩47,407 | ₩47,422 | -0.24% | 1.1만 |
|---|
| 2025.11.04 | ₩47,561 | ₩47,601 | ₩47,544 | ₩47,568 | +0.01% | 1.8만 |
|---|
| 2025.11.03 | ₩47,681 | ₩47,681 | ₩47,486 | ₩47,514 | -0.35% | 9천 |
|---|
| 2025.10.31 | ₩47,761 | ₩47,761 | ₩47,574 | ₩47,574 | -0.39% | 8천 |
|---|
| 2025.10.30 | ₩47,588 | ₩47,668 | ₩47,561 | ₩47,621 | +0.07% | 1.6만 |
|---|
| 2025.10.29 | ₩48,095 | ₩48,095 | ₩47,861 | ₩47,861 | -0.49% | 9.2천 |
|---|
| 2025.10.28 | ₩48,069 | ₩48,095 | ₩48,042 | ₩48,095 | +0.06% | 3.9천 |
|---|
| 2025.10.27 | ₩47,988 | ₩48,069 | ₩47,975 | ₩48,055 | +0.14% | 7천 |
|---|
| 2025.10.24 | ₩48,042 | ₩48,042 | ₩47,952 | ₩48,008 | -0.07% | 1.3만 |
|---|
| 2025.10.23 | ₩48,002 | ₩48,028 | ₩47,959 | ₩47,959 | -0.09% | 1.2만 |
|---|
| 2025.10.22 | ₩48,028 | ₩48,082 | ₩48,014 | ₩48,075 | +0.10% | 1.1만 |
|---|
| 2025.10.21 | ₩48,162 | ₩48,162 | ₩48,043 | ₩48,055 | -0.22% | 9.5천 |
|---|
| 2025.10.20 | ₩47,975 | ₩47,988 | ₩47,948 | ₩47,982 | +0.01% | 1만 |
|---|
| 2025.10.17 | ₩47,962 | ₩47,962 | ₩47,895 | ₩47,895 | -0.14% | 6.9천 |
|---|
| 2025.10.16 | ₩47,828 | ₩47,995 | ₩47,821 | ₩47,988 | +0.34% | 1만 |
|---|
| 2025.10.15 | ₩47,895 | ₩47,895 | ₩47,788 | ₩47,841 | -0.11% | 2.4만 |
|---|
| 2025.10.14 | ₩47,761 | ₩47,831 | ₩47,712 | ₩47,821 | +0.13% | 1.7만 |
|---|
| 2025.10.13 | ₩47,654 | ₩47,728 | ₩47,494 | ₩47,728 | +0.15% | 3.4천 |
|---|
| 2025.10.10 | ₩47,681 | ₩47,711 | ₩47,614 | ₩47,694 | +0.03% | 1.4만 |
|---|