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 | ₩44,602 | ₩44,642 | ₩44,548 | ₩44,628 | +0.06% | 2.3만 |
| 2026.10.08 | ₩44,468 | ₩44,682 | ₩44,441 | ₩44,682 | +0.48% | 1.6만 |
| 2026.10.07 | ₩44,321 | ₩44,562 | ₩44,321 | ₩44,548 | +0.51% | 6만 |
| 2026.10.06 | ₩44,548 | ₩44,562 | ₩44,471 | ₩44,495 | -0.12% | 5.6만 |
| 2026.10.05 | ₩44,401 | ₩44,466 | ₩44,348 | ₩44,448 | +0.11% | 9.9만 |
| 2026.10.02 | ₩44,722 | ₩44,722 | ₩44,468 | ₩44,475 | -0.55% | 7.1만 |
| 2026.10.01 | ₩44,468 | ₩44,722 | ₩44,321 | ₩44,535 | +0.15% | 43만 |
| 2026.09.30 | ₩44,602 | ₩44,615 | ₩44,448 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,508 |
| -0.21% |
| 7.9만 |
| 2026.09.29 | ₩44,588 | ₩44,588 | ₩44,428 | ₩44,548 | -0.09% | 64.8만 |
|---|
| 2026.09.28 | ₩44,735 | ₩44,775 | ₩44,668 | ₩44,722 | -0.03% | 1.5만 |
|---|
| 2026.09.25 | ₩44,869 | ₩44,949 | ₩44,775 | ₩44,935 | +0.15% | 2.8만 |
|---|
| 2026.09.24 | ₩45,096 | ₩45,096 | ₩44,862 | ₩44,882 | -0.47% | 3.9만 |
|---|
| 2026.09.23 | ₩45,483 | ₩45,483 | ₩45,029 | ₩45,089 | -0.87% | 3만 |
|---|
| 2026.09.22 | ₩45,469 | ₩45,489 | ₩45,363 | ₩45,452 | -0.04% | 3만 |
|---|
| 2026.09.21 | ₩45,509 | ₩45,509 | ₩45,389 | ₩45,443 | -0.15% | 2.2만 |
|---|
| 2026.09.18 | ₩45,416 | ₩45,416 | ₩45,336 | ₩45,356 | -0.13% | 2.3만 |
|---|
| 2026.09.17 | ₩45,483 | ₩45,550 | ₩45,429 | ₩45,523 | +0.09% | 3.3만 |
|---|
| 2026.09.16 | ₩45,416 | ₩45,563 | ₩45,256 | ₩45,269 | -0.32% | 8.1만 |
|---|
| 2026.09.15 | ₩45,309 | ₩45,349 | ₩45,295 | ₩45,328 | +0.04% | 2.9만 |
|---|
| 2026.09.14 | ₩45,363 | ₩45,456 | ₩45,269 | ₩45,368 | +0.01% | 2.4만 |
|---|
| 2026.09.11 | ₩45,509 | ₩45,516 | ₩45,349 | ₩45,389 | -0.26% | 3.6만 |
|---|
| 2026.09.10 | ₩45,576 | ₩45,630 | ₩45,513 | ₩45,517 | -0.13% | 3.6만 |
|---|
| 2026.09.09 | ₩45,977 | ₩45,977 | ₩45,723 | ₩45,776 | -0.44% | 1.3만 |
|---|
| 2026.09.08 | ₩45,883 | ₩45,891 | ₩45,817 | ₩45,850 | -0.07% | 3만 |
|---|
| 2026.09.04 | ₩45,897 | ₩45,931 | ₩45,877 | ₩45,910 | +0.03% | 1.2만 |
|---|
| 2026.09.03 | ₩45,950 | ₩46,023 | ₩45,870 | ₩45,870 | -0.17% | 8.7만 |
|---|
| 2026.09.02 | ₩45,990 | ₩45,990 | ₩45,763 | ₩45,857 | -0.29% | 3만 |
|---|
| 2026.09.01 | ₩45,843 | ₩45,917 | ₩45,790 | ₩45,817 | -0.06% | 3.8만 |
|---|
| 2026.08.31 | ₩45,937 | ₩46,017 | ₩45,883 | ₩46,017 | +0.17% | 4.2만 |
|---|
| 2026.08.28 | ₩46,124 | ₩46,137 | ₩46,023 | ₩46,043 | -0.17% | 3.1만 |
|---|
| 2026.08.27 | ₩46,284 | ₩46,344 | ₩46,230 | ₩46,257 | -0.06% | 2.5만 |
|---|
| 2026.08.26 | ₩46,297 | ₩46,297 | ₩46,230 | ₩46,284 | -0.03% | 2.6만 |
|---|
| 2026.08.25 | ₩46,324 | ₩46,431 | ₩46,273 | ₩46,391 | +0.14% | 6.8만 |
|---|
| 2026.08.24 | ₩46,257 | ₩46,257 | ₩46,170 | ₩46,190 | -0.14% | 1.5만 |
|---|
| 2026.08.21 | ₩46,284 | ₩46,284 | ₩46,084 | ₩46,097 | -0.40% | 1.4만 |
|---|
| 2026.08.20 | ₩46,164 | ₩46,284 | ₩46,157 | ₩46,264 | +0.22% | 3만 |
|---|
| 2026.08.19 | ₩46,270 | ₩46,297 | ₩46,190 | ₩46,290 | +0.04% | 2.5만 |
|---|
| 2026.08.18 | ₩46,030 | ₩46,137 | ₩46,030 | ₩46,117 | +0.19% | 2.2만 |
|---|
| 2026.08.17 | ₩46,217 | ₩46,217 | ₩46,057 | ₩46,137 | -0.17% | 2.3만 |
|---|
| 2026.08.14 | ₩46,230 | ₩46,253 | ₩46,110 | ₩46,137 | -0.20% | 1.5만 |
|---|
| 2026.08.13 | ₩46,364 | ₩46,364 | ₩46,264 | ₩46,264 | -0.22% | 2.6만 |
|---|
| 2026.08.12 | ₩46,150 | ₩46,190 | ₩46,110 | ₩46,117 | -0.07% | 1.6만 |
|---|
| 2026.08.11 | ₩46,124 | ₩46,124 | ₩46,047 | ₩46,063 | -0.13% | 1.2만 |
|---|
| 2026.08.10 | ₩46,097 | ₩46,150 | ₩46,070 | ₩46,114 | +0.04% | 3.1만 |
|---|
| 2026.08.07 | ₩46,337 | ₩46,337 | ₩46,137 | ₩46,197 | -0.30% | 2.1만 |
|---|
| 2026.08.06 | ₩46,190 | ₩46,190 | ₩46,084 | ₩46,130 | -0.13% | 2만 |
|---|
| 2026.08.05 | ₩46,217 | ₩46,290 | ₩46,164 | ₩46,244 | +0.06% | 1.7만 |
|---|
| 2026.08.04 | ₩46,137 | ₩46,257 | ₩46,124 | ₩46,250 | +0.25% | 2.6만 |
|---|
| 2026.08.03 | ₩45,963 | ₩46,030 | ₩45,963 | ₩46,005 | +0.09% | 17.5만 |
|---|
| 2026.07.31 | ₩46,070 | ₩46,070 | ₩45,863 | ₩45,925 | -0.32% | 2.5만 |
|---|
| 2026.07.30 | ₩46,057 | ₩46,177 | ₩46,010 | ₩46,090 | +0.07% | 4.7만 |
|---|
| 2026.07.29 | ₩46,270 | ₩46,391 | ₩46,217 | ₩46,217 | -0.12% | 2.6만 |
|---|
| 2026.07.28 | ₩46,270 | ₩46,391 | ₩46,230 | ₩46,376 | +0.23% | 2.7만 |
|---|
| 2026.07.27 | ₩46,204 | ₩46,264 | ₩46,169 | ₩46,237 | +0.07% | 3.8만 |
|---|
| 2026.07.24 | ₩46,164 | ₩46,204 | ₩46,097 | ₩46,130 | -0.07% | 1.5만 |
|---|
| 2026.07.23 | ₩46,017 | ₩46,257 | ₩46,017 | ₩46,057 | +0.09% | 2.7만 |
|---|
| 2026.07.22 | ₩46,257 | ₩46,270 | ₩46,177 | ₩46,204 | -0.12% | 2.4만 |
|---|
| 2026.07.21 | ₩46,324 | ₩46,332 | ₩46,272 | ₩46,290 | -0.07% | 1.9만 |
|---|
| 2026.07.20 | ₩46,497 | ₩46,497 | ₩46,357 | ₩46,384 | -0.24% | 1.5만 |
|---|
| 2026.07.17 | ₩46,711 | ₩46,711 | ₩46,484 | ₩46,524 | -0.40% | 3.1만 |
|---|
| 2026.07.16 | ₩46,377 | ₩46,471 | ₩46,377 | ₩46,464 | +0.19% | 1.2만 |
|---|
| 2026.07.15 | ₩46,497 | ₩46,551 | ₩46,431 | ₩46,537 | +0.09% | 3만 |
|---|
| 2026.07.14 | ₩46,391 | ₩46,471 | ₩46,371 | ₩46,417 | +0.06% | 1.5만 |
|---|
| 2026.07.13 | ₩46,391 | ₩46,391 | ₩46,257 | ₩46,284 | -0.23% | 1.5만 |
|---|
| 2026.07.10 | ₩46,457 | ₩46,484 | ₩46,404 | ₩46,457 | 0.00% | 1.3만 |
|---|
| 2026.07.09 | ₩46,417 | ₩46,537 | ₩46,417 | ₩46,471 | +0.12% | 1.4만 |
|---|
| 2026.07.08 | ₩46,431 | ₩46,477 | ₩46,330 | ₩46,404 | -0.06% | 2.7만 |
|---|
| 2026.07.07 | ₩46,724 | ₩46,724 | ₩46,487 | ₩46,524 | -0.43% | 1.2만 |
|---|
| 2026.07.06 | ₩46,698 | ₩46,711 | ₩46,631 | ₩46,711 | +0.03% | 7.8천 |
|---|
| 2026.07.02 | ₩46,644 | ₩46,698 | ₩46,597 | ₩46,684 | +0.09% | 2만 |
|---|
| 2026.07.01 | ₩46,631 | ₩46,671 | ₩46,591 | ₩46,611 | -0.04% | 2.6만 |
|---|
| 2026.06.30 | ₩46,965 | ₩46,965 | ₩46,707 | ₩46,707 | -0.55% | 7.2천 |
|---|
| 2026.06.29 | ₩46,925 | ₩46,925 | ₩46,858 | ₩46,898 | -0.06% | 1.2만 |
|---|
| 2026.06.26 | ₩46,991 | ₩47,058 | ₩46,991 | ₩47,038 | +0.10% | 39.3만 |
|---|
| 2026.06.25 | ₩47,045 | ₩47,058 | ₩46,951 | ₩46,951 | -0.20% | 8.4만 |
|---|
| 2026.06.24 | ₩46,911 | ₩46,978 | ₩46,898 | ₩46,978 | +0.14% | 2.4만 |
|---|
| 2026.06.23 | ₩46,711 | ₩46,818 | ₩46,698 | ₩46,791 | +0.17% | 1.9만 |
|---|
| 2026.06.22 | ₩46,724 | ₩46,724 | ₩46,631 | ₩46,711 | -0.03% | 1.2만 |
|---|
| 2026.06.18 | ₩46,831 | ₩46,871 | ₩46,778 | ₩46,778 | -0.11% | 18.3만 |
|---|
| 2026.06.17 | ₩46,898 | ₩46,918 | ₩46,711 | ₩46,711 | -0.40% | 2.9만 |
|---|
| 2026.06.16 | ₩46,965 | ₩46,965 | ₩46,818 | ₩46,895 | -0.15% | 1.2만 |
|---|
| 2026.06.15 | ₩46,951 | ₩46,951 | ₩46,791 | ₩46,791 | -0.34% | 8.7천 |
|---|
| 2026.06.12 | ₩46,738 | ₩46,738 | ₩46,671 | ₩46,724 | -0.03% | 8.1천 |
|---|
| 2026.06.11 | ₩46,577 | ₩46,791 | ₩46,557 | ₩46,791 | +0.46% | 4.2만 |
|---|
| 2026.06.10 | ₩46,604 | ₩46,604 | ₩46,531 | ₩46,531 | -0.16% | 1.5만 |
|---|
| 2026.06.09 | ₩46,524 | ₩46,611 | ₩46,504 | ₩46,577 | +0.11% | 3.2만 |
|---|
| 2026.06.08 | ₩46,564 | ₩46,577 | ₩46,484 | ₩46,497 | -0.14% | 1.9만 |
|---|
| 2026.06.05 | ₩46,644 | ₩46,644 | ₩46,484 | ₩46,484 | -0.34% | 1.6만 |
|---|
| 2026.06.04 | ₩46,698 | ₩46,818 | ₩46,644 | ₩46,704 | +0.01% | 10.9만 |
|---|
| 2026.06.03 | ₩46,658 | ₩46,764 | ₩46,597 | ₩46,617 | -0.09% | 10.6만 |
|---|
| 2026.06.02 | ₩46,764 | ₩46,764 | ₩46,684 | ₩46,724 | -0.09% | 7.5만 |
|---|
| 2026.06.01 | ₩46,591 | ₩46,738 | ₩46,577 | ₩46,738 | +0.32% | 8.6만 |
|---|
| 2026.05.29 | ₩46,764 | ₩46,778 | ₩46,711 | ₩46,724 | -0.09% | 15.5만 |
|---|
| 2026.05.28 | ₩46,631 | ₩46,711 | ₩46,584 | ₩46,698 | +0.14% | 1.2만 |
|---|
| 2026.05.27 | ₩46,764 | ₩46,778 | ₩46,751 | ₩46,758 | -0.01% | 9.5천 |
|---|
| 2026.05.26 | ₩46,778 | ₩46,778 | ₩46,684 | ₩46,724 | -0.11% | 1.3만 |
|---|
| 2026.05.22 | ₩46,591 | ₩46,591 | ₩46,471 | ₩46,544 | -0.10% | 1.8만 |
|---|
| 2026.05.21 | ₩46,444 | ₩46,511 | ₩46,334 | ₩46,484 | +0.09% | 2.4만 |
|---|
| 2026.05.20 | ₩46,297 | ₩46,477 | ₩46,217 | ₩46,468 | +0.37% | 3만 |
|---|
| 2026.05.19 | ₩46,297 | ₩46,297 | ₩46,138 | ₩46,204 | -0.20% | 3만 |
|---|
| 2026.05.18 | ₩46,444 | ₩46,444 | ₩46,337 | ₩46,396 | -0.10% | 6.2천 |
|---|
| 2026.05.15 | ₩46,524 | ₩46,524 | ₩46,391 | ₩46,431 | -0.20% | 3.6만 |
|---|
| 2026.05.14 | ₩46,858 | ₩46,858 | ₩46,707 | ₩46,707 | -0.32% | 1.4만 |
|---|
| 2026.05.13 | ₩46,791 | ₩46,791 | ₩46,617 | ₩46,724 | -0.14% | 3.1만 |
|---|
| 2026.05.12 | ₩46,844 | ₩46,844 | ₩46,671 | ₩46,691 | -0.33% | 6.1천 |
|---|
| 2026.05.11 | ₩46,951 | ₩46,951 | ₩46,818 | ₩46,838 | -0.24% | 2.5만 |
|---|
| 2026.05.08 | ₩46,925 | ₩46,951 | ₩46,898 | ₩46,931 | +0.01% | 2.1만 |
|---|
| 2026.05.07 | ₩46,991 | ₩46,991 | ₩46,818 | ₩46,818 | -0.37% | 1.1만 |
|---|
| 2026.05.06 | ₩46,911 | ₩46,938 | ₩46,884 | ₩46,931 | +0.04% | 2.5만 |
|---|
| 2026.05.05 | ₩46,711 | ₩46,751 | ₩46,698 | ₩46,718 | +0.01% | 1.3만 |
|---|
| 2026.05.04 | ₩46,858 | ₩46,858 | ₩46,631 | ₩46,671 | -0.40% | 2.2만 |
|---|
| 2026.05.01 | ₩46,764 | ₩46,884 | ₩46,764 | ₩46,791 | +0.06% | 3.7만 |
|---|
| 2026.04.30 | ₩46,764 | ₩46,818 | ₩46,738 | ₩46,778 | +0.03% | 2.6만 |
|---|
| 2026.04.29 | ₩46,804 | ₩46,804 | ₩46,711 | ₩46,724 | -0.17% | 1.3만 |
|---|
| 2026.04.28 | ₩46,998 | ₩47,018 | ₩46,978 | ₩47,015 | +0.04% | 1.9만 |
|---|
| 2026.04.27 | ₩47,138 | ₩47,138 | ₩47,058 | ₩47,071 | -0.14% | 1.4만 |
|---|
| 2026.04.24 | ₩47,058 | ₩47,165 | ₩47,045 | ₩47,151 | +0.20% | 4.9만 |
|---|
| 2026.04.23 | ₩47,125 | ₩47,178 | ₩47,031 | ₩47,085 | -0.08% | 13.1만 |
|---|
| 2026.04.22 | ₩47,205 | ₩47,272 | ₩47,125 | ₩47,158 | -0.10% | 3.6만 |
|---|
| 2026.04.21 | ₩47,232 | ₩47,258 | ₩47,098 | ₩47,111 | -0.25% | 8.1만 |
|---|
| 2026.04.20 | ₩47,365 | ₩47,365 | ₩47,225 | ₩47,258 | -0.23% | 3.8만 |
|---|
| 2026.04.17 | ₩47,285 | ₩47,378 | ₩47,245 | ₩47,258 | -0.06% | 1.4만 |
|---|
| 2026.04.16 | ₩47,205 | ₩47,205 | ₩47,065 | ₩47,138 | -0.14% | 15만 |
|---|
| 2026.04.15 | ₩47,151 | ₩47,170 | ₩47,111 | ₩47,145 | -0.01% | 2만 |
|---|
| 2026.04.14 | ₩47,111 | ₩47,218 | ₩47,098 | ₩47,218 | +0.23% | 2.2만 |
|---|
| 2026.04.13 | ₩47,005 | ₩47,085 | ₩46,978 | ₩47,085 | +0.17% | 1.8만 |
|---|
| 2026.04.10 | ₩47,071 | ₩47,071 | ₩46,991 | ₩47,018 | -0.11% | 2.8만 |
|---|
| 2026.04.09 | ₩46,991 | ₩47,127 | ₩46,965 | ₩47,065 | +0.16% | 6.5천 |
|---|
| 2026.04.08 | ₩47,178 | ₩47,178 | ₩47,031 | ₩47,058 | -0.25% | 6.8천 |
|---|
| 2026.04.07 | ₩46,791 | ₩46,925 | ₩46,744 | ₩46,923 | +0.28% | 1.4만 |
|---|
| 2026.04.06 | ₩46,858 | ₩46,911 | ₩46,844 | ₩46,878 | +0.04% | 1.3만 |
|---|
| 2026.04.02 | ₩46,791 | ₩46,938 | ₩46,778 | ₩46,918 | +0.27% | 1.4만 |
|---|
| 2026.04.01 | ₩46,804 | ₩46,871 | ₩46,739 | ₩46,831 | +0.06% | 10.7만 |
|---|
| 2026.03.31 | ₩46,804 | ₩46,858 | ₩46,724 | ₩46,791 | -0.03% | 8.9만 |
|---|
| 2026.03.30 | ₩46,711 | ₩46,726 | ₩46,671 | ₩46,711 | 0.00% | 1.1만 |
|---|
| 2026.03.27 | ₩46,484 | ₩46,658 | ₩46,484 | ₩46,591 | +0.23% | 2.4만 |
|---|
| 2026.03.26 | ₩46,778 | ₩46,804 | ₩46,584 | ₩46,591 | -0.40% | 8.9만 |
|---|
| 2026.03.25 | ₩46,898 | ₩46,938 | ₩46,807 | ₩46,884 | -0.03% | 2.1만 |
|---|
| 2026.03.24 | ₩46,764 | ₩46,778 | ₩46,563 | ₩46,704 | -0.13% | 2.4만 |
|---|
| 2026.03.23 | ₩46,738 | ₩46,898 | ₩46,738 | ₩46,831 | +0.20% | 1만 |
|---|
| 2026.03.20 | ₩46,871 | ₩46,871 | ₩46,624 | ₩46,638 | -0.50% | 9.8천 |
|---|
| 2026.03.19 | ₩46,911 | ₩47,058 | ₩46,876 | ₩47,011 | +0.21% | 6.4만 |
|---|
| 2026.03.18 | ₩47,165 | ₩47,165 | ₩46,965 | ₩46,998 | -0.35% | 3.2만 |
|---|
| 2026.03.17 | ₩47,165 | ₩47,218 | ₩47,165 | ₩47,198 | +0.07% | 6.9천 |
|---|
| 2026.03.16 | ₩47,125 | ₩47,125 | ₩47,058 | ₩47,105 | -0.04% | 4.9천 |
|---|
| 2026.03.13 | ₩47,205 | ₩47,205 | ₩46,898 | ₩46,911 | -0.62% | 1만 |
|---|
| 2026.03.12 | ₩47,258 | ₩47,258 | ₩46,938 | ₩46,981 | -0.59% | 1.3만 |
|---|
| 2026.03.11 | ₩47,272 | ₩47,272 | ₩47,143 | ₩47,151 | -0.25% | 4.7천 |
|---|
| 2026.03.10 | ₩47,539 | ₩47,539 | ₩47,378 | ₩47,378 | -0.34% | 7.8천 |
|---|
| 2026.03.09 | ₩47,365 | ₩47,525 | ₩47,312 | ₩47,525 | +0.34% | 1.2만 |
|---|
| 2026.03.06 | ₩47,405 | ₩47,459 | ₩47,258 | ₩47,385 | -0.04% | 1.8만 |
|---|
| 2026.03.05 | ₩47,512 | ₩47,512 | ₩47,385 | ₩47,445 | -0.14% | 1.7만 |
|---|
| 2026.03.04 | ₩47,752 | ₩47,752 | ₩47,572 | ₩47,572 | -0.38% | 6.8천 |
|---|
| 2026.03.03 | ₩47,552 | ₩47,645 | ₩47,448 | ₩47,612 | +0.13% | 2.6만 |
|---|
| 2026.03.02 | ₩47,712 | ₩47,712 | ₩47,652 | ₩47,656 | -0.12% | 6.5천 |
|---|
| 2026.02.27 | ₩47,832 | ₩47,886 | ₩47,832 | ₩47,872 | +0.08% | 7.4천 |
|---|
| 2026.02.26 | ₩47,859 | ₩47,938 | ₩47,859 | ₩47,938 | +0.16% | 9.5천 |
|---|
| 2026.02.25 | ₩47,846 | ₩47,886 | ₩47,832 | ₩47,846 | 0.00% | 1.4만 |
|---|
| 2026.02.24 | ₩47,846 | ₩47,872 | ₩47,819 | ₩47,839 | -0.01% | 1만 |
|---|
| 2026.02.23 | ₩47,886 | ₩47,926 | ₩47,886 | ₩47,886 | 0.00% | 6.9천 |
|---|
| 2026.02.20 | ₩47,792 | ₩47,803 | ₩47,736 | ₩47,792 | 0.00% | 6천 |
|---|
| 2026.02.19 | ₩47,712 | ₩47,819 | ₩47,699 | ₩47,786 | +0.15% | 9천 |
|---|
| 2026.02.18 | ₩47,779 | ₩47,815 | ₩47,766 | ₩47,766 | -0.03% | 1.5만 |
|---|
| 2026.02.17 | ₩47,859 | ₩47,859 | ₩47,819 | ₩47,846 | -0.03% | 8.2천 |
|---|
| 2026.02.13 | ₩47,819 | ₩47,832 | ₩47,738 | ₩47,826 | +0.01% | 1.3만 |
|---|
| 2026.02.12 | ₩47,645 | ₩47,726 | ₩47,577 | ₩47,726 | +0.17% | 4.8천 |
|---|
| 2026.02.11 | ₩47,512 | ₩47,557 | ₩47,483 | ₩47,491 | -0.04% | 7.7천 |
|---|
| 2026.02.10 | ₩47,579 | ₩47,604 | ₩47,552 | ₩47,565 | -0.03% | 1.3만 |
|---|
| 2026.02.09 | ₩47,418 | ₩47,445 | ₩47,392 | ₩47,439 | +0.04% | 5.7천 |
|---|
| 2026.02.06 | ₩47,418 | ₩47,418 | ₩47,392 | ₩47,406 | -0.03% | 5.6천 |
|---|
| 2026.02.05 | ₩47,325 | ₩47,428 | ₩47,298 | ₩47,428 | +0.22% | 1.4만 |
|---|
| 2026.02.04 | ₩47,272 | ₩47,272 | ₩47,218 | ₩47,229 | -0.09% | 1.5만 |
|---|
| 2026.02.03 | ₩47,218 | ₩47,365 | ₩47,192 | ₩47,272 | +0.11% | 2.3만 |
|---|
| 2026.02.02 | ₩47,432 | ₩47,432 | ₩47,236 | ₩47,236 | -0.41% | 1.6만 |
|---|
| 2026.01.30 | ₩47,298 | ₩47,372 | ₩47,298 | ₩47,342 | +0.09% | 4.1만 |
|---|
| 2026.01.29 | ₩47,392 | ₩47,592 | ₩47,392 | ₩47,459 | +0.14% | 4.4천 |
|---|
| 2026.01.28 | ₩47,424 | ₩47,441 | ₩47,392 | ₩47,418 | -0.01% | 5.8천 |
|---|
| 2026.01.27 | ₩47,472 | ₩47,532 | ₩47,464 | ₩47,472 | 0.00% | 4.4만 |
|---|
| 2026.01.26 | ₩47,619 | ₩47,619 | ₩47,472 | ₩47,492 | -0.27% | 1.3만 |
|---|
| 2026.01.23 | ₩47,378 | ₩47,425 | ₩47,352 | ₩47,425 | +0.10% | 1.2만 |
|---|
| 2026.01.22 | ₩47,298 | ₩47,392 | ₩47,245 | ₩47,361 | +0.13% | 2.9만 |
|---|
| 2026.01.21 | ₩47,285 | ₩47,350 | ₩47,258 | ₩47,338 | +0.11% | 8.7천 |
|---|
| 2026.01.20 | ₩47,218 | ₩47,284 | ₩47,218 | ₩47,225 | +0.01% | 7.1천 |
|---|
| 2026.01.16 | ₩47,512 | ₩47,512 | ₩47,358 | ₩47,378 | -0.28% | 1.3만 |
|---|
| 2026.01.15 | ₩47,565 | ₩47,565 | ₩47,472 | ₩47,472 | -0.20% | 1.9만 |
|---|
| 2026.01.14 | ₩47,485 | ₩47,531 | ₩47,472 | ₩47,525 | +0.08% | 1만 |
|---|
| 2026.01.13 | ₩47,405 | ₩47,459 | ₩47,393 | ₩47,436 | +0.06% | 1.6만 |
|---|
| 2026.01.12 | ₩47,392 | ₩47,447 | ₩47,365 | ₩47,412 | +0.04% | 4.1천 |
|---|
| 2026.01.09 | ₩47,338 | ₩47,459 | ₩47,338 | ₩47,418 | +0.17% | 1.2만 |
|---|
| 2026.01.08 | ₩47,312 | ₩47,352 | ₩47,298 | ₩47,298 | -0.03% | 1.6만 |
|---|
| 2026.01.07 | ₩47,472 | ₩47,472 | ₩47,372 | ₩47,398 | -0.15% | 2.4만 |
|---|
| 2026.01.06 | ₩47,365 | ₩47,365 | ₩47,258 | ₩47,345 | -0.04% | 8.6천 |
|---|
| 2026.01.05 | ₩47,298 | ₩47,365 | ₩47,298 | ₩47,352 | +0.11% | 9.9천 |
|---|
| 2026.01.02 | ₩47,378 | ₩47,378 | ₩47,205 | ₩47,265 | -0.24% | 9.1천 |
|---|
| 2025.12.31 | ₩47,405 | ₩47,405 | ₩47,285 | ₩47,304 | -0.21% | 5.7천 |
|---|
| 2025.12.30 | ₩47,392 | ₩47,418 | ₩47,365 | ₩47,392 | 0.00% | 1.2만 |
|---|
| 2025.12.29 | ₩47,645 | ₩47,671 | ₩47,632 | ₩47,665 | +0.04% | 4천 |
|---|
| 2025.12.26 | ₩47,645 | ₩47,652 | ₩47,579 | ₩47,621 | -0.05% | 1.5만 |
|---|
| 2025.12.24 | ₩47,579 | ₩47,619 | ₩47,539 | ₩47,619 | +0.08% | 6.2천 |
|---|
| 2025.12.23 | ₩47,485 | ₩47,499 | ₩47,392 | ₩47,499 | +0.03% | 1.5만 |
|---|
| 2025.12.22 | ₩47,495 | ₩47,512 | ₩47,463 | ₩47,499 | +0.01% | 2만 |
|---|
| 2025.12.19 | ₩47,712 | ₩47,712 | ₩47,485 | ₩47,489 | -0.47% | 1.5만 |
|---|
| 2025.12.18 | ₩47,579 | ₩47,605 | ₩47,572 | ₩47,572 | -0.01% | 1.3만 |
|---|
| 2025.12.17 | ₩47,619 | ₩47,619 | ₩47,445 | ₩47,465 | -0.32% | 5.3만 |
|---|
| 2025.12.16 | ₩47,352 | ₩47,472 | ₩47,352 | ₩47,472 | +0.25% | 1.9만 |
|---|
| 2025.12.15 | ₩47,445 | ₩47,485 | ₩47,365 | ₩47,392 | -0.11% | 1.6만 |
|---|
| 2025.12.12 | ₩47,378 | ₩47,378 | ₩47,325 | ₩47,365 | -0.03% | 6천 |
|---|
| 2025.12.11 | ₩47,579 | ₩47,592 | ₩47,511 | ₩47,512 | -0.14% | 13.9만 |
|---|
| 2025.12.10 | ₩47,338 | ₩47,499 | ₩47,338 | ₩47,485 | +0.31% | 2.5만 |
|---|
| 2025.12.09 | ₩47,445 | ₩47,459 | ₩47,338 | ₩47,352 | -0.20% | 6.9천 |
|---|
| 2025.12.08 | ₩47,445 | ₩47,445 | ₩47,292 | ₩47,365 | -0.17% | 1만 |
|---|
| 2025.12.05 | ₩47,499 | ₩47,512 | ₩47,485 | ₩47,492 | -0.01% | 1.2만 |
|---|
| 2025.12.04 | ₩47,512 | ₩47,539 | ₩47,504 | ₩47,504 | -0.02% | 9.4천 |
|---|
| 2025.12.03 | ₩47,766 | ₩47,766 | ₩47,545 | ₩47,599 | -0.35% | 1.5만 |
|---|
| 2025.12.02 | ₩47,605 | ₩47,605 | ₩47,460 | ₩47,525 | -0.17% | 5.1천 |
|---|
| 2025.12.01 | ₩47,552 | ₩47,552 | ₩47,472 | ₩47,479 | -0.15% | 5.3천 |
|---|
| 2025.11.28 | ₩47,699 | ₩47,699 | ₩47,647 | ₩47,659 | -0.08% | 3.9천 |
|---|
| 2025.11.26 | ₩47,779 | ₩47,779 | ₩47,645 | ₩47,746 | -0.07% | 5.9천 |
|---|
| 2025.11.25 | ₩47,766 | ₩47,859 | ₩47,766 | ₩47,799 | +0.07% | 1.2만 |
|---|
| 2025.11.24 | ₩47,712 | ₩47,723 | ₩47,664 | ₩47,712 | 0.00% | 9천 |
|---|
| 2025.11.21 | ₩47,645 | ₩47,645 | ₩47,592 | ₩47,625 | -0.04% | 5천 |
|---|
| 2025.11.20 | ₩47,539 | ₩47,551 | ₩47,485 | ₩47,539 | 0.00% | 1.3만 |
|---|
| 2025.11.19 | ₩47,552 | ₩47,552 | ₩47,418 | ₩47,445 | -0.22% | 1.9만 |
|---|
| 2025.11.18 | ₩47,539 | ₩47,539 | ₩47,432 | ₩47,492 | -0.10% | 1만 |
|---|
| 2025.11.17 | ₩47,472 | ₩47,485 | ₩47,443 | ₩47,452 | -0.04% | 1.1만 |
|---|
| 2025.11.14 | ₩47,592 | ₩47,592 | ₩47,432 | ₩47,432 | -0.34% | 9.5천 |
|---|
| 2025.11.13 | ₩47,539 | ₩47,592 | ₩47,519 | ₩47,519 | -0.04% | 2.1만 |
|---|
| 2025.11.12 | ₩47,632 | ₩47,659 | ₩47,612 | ₩47,619 | -0.03% | 6.2천 |
|---|
| 2025.11.11 | ₩47,592 | ₩47,659 | ₩47,592 | ₩47,659 | +0.14% | 4.6천 |
|---|
| 2025.11.10 | ₩47,512 | ₩47,532 | ₩47,492 | ₩47,525 | +0.03% | 1.5만 |
|---|
| 2025.11.07 | ₩47,485 | ₩47,592 | ₩47,485 | ₩47,539 | +0.11% | 1.1만 |
|---|
| 2025.11.06 | ₩47,552 | ₩47,568 | ₩47,525 | ₩47,559 | +0.01% | 8.1천 |
|---|
| 2025.11.05 | ₩47,499 | ₩47,499 | ₩47,372 | ₩47,386 | -0.24% | 1.1만 |
|---|
| 2025.11.04 | ₩47,525 | ₩47,565 | ₩47,508 | ₩47,532 | +0.01% | 1.8만 |
|---|
| 2025.11.03 | ₩47,645 | ₩47,645 | ₩47,451 | ₩47,479 | -0.35% | 9천 |
|---|
| 2025.10.31 | ₩47,726 | ₩47,726 | ₩47,539 | ₩47,539 | -0.39% | 8천 |
|---|
| 2025.10.30 | ₩47,552 | ₩47,632 | ₩47,525 | ₩47,585 | +0.07% | 1.6만 |
|---|
| 2025.10.29 | ₩48,059 | ₩48,059 | ₩47,826 | ₩47,826 | -0.49% | 9.2천 |
|---|
| 2025.10.28 | ₩48,033 | ₩48,059 | ₩48,006 | ₩48,059 | +0.06% | 3.9천 |
|---|
| 2025.10.27 | ₩47,952 | ₩48,033 | ₩47,939 | ₩48,019 | +0.14% | 7천 |
|---|
| 2025.10.24 | ₩48,006 | ₩48,006 | ₩47,916 | ₩47,973 | -0.07% | 1.3만 |
|---|
| 2025.10.23 | ₩47,966 | ₩47,993 | ₩47,923 | ₩47,923 | -0.09% | 1.2만 |
|---|
| 2025.10.22 | ₩47,993 | ₩48,046 | ₩47,978 | ₩48,039 | +0.10% | 1.1만 |
|---|
| 2025.10.21 | ₩48,126 | ₩48,126 | ₩48,007 | ₩48,019 | -0.22% | 9.5천 |
|---|
| 2025.10.20 | ₩47,939 | ₩47,952 | ₩47,912 | ₩47,946 | +0.01% | 1만 |
|---|
| 2025.10.17 | ₩47,926 | ₩47,926 | ₩47,859 | ₩47,859 | -0.14% | 6.9천 |
|---|
| 2025.10.16 | ₩47,792 | ₩47,959 | ₩47,786 | ₩47,952 | +0.34% | 1만 |
|---|
| 2025.10.15 | ₩47,859 | ₩47,859 | ₩47,752 | ₩47,806 | -0.11% | 2.4만 |
|---|
| 2025.10.14 | ₩47,726 | ₩47,795 | ₩47,676 | ₩47,786 | +0.13% | 1.7만 |
|---|
| 2025.10.13 | ₩47,619 | ₩47,692 | ₩47,459 | ₩47,692 | +0.15% | 3.4천 |
|---|
| 2025.10.10 | ₩47,645 | ₩47,675 | ₩47,579 | ₩47,659 | +0.03% | 1.4만 |
|---|