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 | ₩44,582 | ₩44,622 | ₩44,528 | ₩44,608 | +0.06% | 2.3만 |
| 2026.10.08 | ₩44,448 | ₩44,662 | ₩44,422 | ₩44,662 | +0.48% | 1.6만 |
| 2026.10.07 | ₩44,301 | ₩44,542 | ₩44,301 | ₩44,528 | +0.51% | 6만 |
| 2026.10.06 | ₩44,528 | ₩44,542 | ₩44,451 | ₩44,475 | -0.12% | 5.6만 |
| 2026.10.05 | ₩44,381 | ₩44,446 | ₩44,328 | ₩44,428 | +0.11% | 9.9만 |
| 2026.10.02 | ₩44,702 | ₩44,702 | ₩44,448 | ₩44,455 | -0.55% | 7.1만 |
| 2026.10.01 | ₩44,448 | ₩44,702 | ₩44,301 | ₩44,515 | +0.15% | 43만 |
| 2026.09.30 | ₩44,582 | ₩44,595 | ₩44,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,488 |
| -0.21% |
| 7.9만 |
| 2026.09.29 | ₩44,568 | ₩44,568 | ₩44,408 | ₩44,528 | -0.09% | 64.8만 |
|---|
| 2026.09.28 | ₩44,715 | ₩44,755 | ₩44,648 | ₩44,702 | -0.03% | 1.5만 |
|---|
| 2026.09.25 | ₩44,849 | ₩44,929 | ₩44,755 | ₩44,915 | +0.15% | 2.8만 |
|---|
| 2026.09.24 | ₩45,075 | ₩45,075 | ₩44,842 | ₩44,862 | -0.47% | 3.9만 |
|---|
| 2026.09.23 | ₩45,462 | ₩45,462 | ₩45,009 | ₩45,069 | -0.87% | 3만 |
|---|
| 2026.09.22 | ₩45,449 | ₩45,469 | ₩45,342 | ₩45,432 | -0.04% | 3만 |
|---|
| 2026.09.21 | ₩45,489 | ₩45,489 | ₩45,369 | ₩45,422 | -0.15% | 2.2만 |
|---|
| 2026.09.18 | ₩45,396 | ₩45,396 | ₩45,316 | ₩45,336 | -0.13% | 2.3만 |
|---|
| 2026.09.17 | ₩45,462 | ₩45,529 | ₩45,409 | ₩45,502 | +0.09% | 3.3만 |
|---|
| 2026.09.16 | ₩45,396 | ₩45,542 | ₩45,235 | ₩45,249 | -0.32% | 8.1만 |
|---|
| 2026.09.15 | ₩45,289 | ₩45,329 | ₩45,274 | ₩45,308 | +0.04% | 2.9만 |
|---|
| 2026.09.14 | ₩45,342 | ₩45,436 | ₩45,249 | ₩45,348 | +0.01% | 2.4만 |
|---|
| 2026.09.11 | ₩45,489 | ₩45,496 | ₩45,329 | ₩45,369 | -0.26% | 3.6만 |
|---|
| 2026.09.10 | ₩45,556 | ₩45,609 | ₩45,493 | ₩45,497 | -0.13% | 3.6만 |
|---|
| 2026.09.09 | ₩45,956 | ₩45,956 | ₩45,703 | ₩45,756 | -0.44% | 1.3만 |
|---|
| 2026.09.08 | ₩45,863 | ₩45,871 | ₩45,796 | ₩45,829 | -0.07% | 3만 |
|---|
| 2026.09.04 | ₩45,876 | ₩45,911 | ₩45,856 | ₩45,889 | +0.03% | 1.2만 |
|---|
| 2026.09.03 | ₩45,929 | ₩46,003 | ₩45,849 | ₩45,849 | -0.17% | 8.7만 |
|---|
| 2026.09.02 | ₩45,969 | ₩45,969 | ₩45,743 | ₩45,836 | -0.29% | 3만 |
|---|
| 2026.09.01 | ₩45,823 | ₩45,896 | ₩45,769 | ₩45,796 | -0.06% | 3.8만 |
|---|
| 2026.08.31 | ₩45,916 | ₩45,996 | ₩45,863 | ₩45,996 | +0.17% | 4.2만 |
|---|
| 2026.08.28 | ₩46,103 | ₩46,116 | ₩46,003 | ₩46,023 | -0.17% | 3.1만 |
|---|
| 2026.08.27 | ₩46,263 | ₩46,323 | ₩46,210 | ₩46,236 | -0.06% | 2.5만 |
|---|
| 2026.08.26 | ₩46,276 | ₩46,276 | ₩46,210 | ₩46,263 | -0.03% | 2.6만 |
|---|
| 2026.08.25 | ₩46,303 | ₩46,410 | ₩46,252 | ₩46,370 | +0.14% | 6.8만 |
|---|
| 2026.08.24 | ₩46,236 | ₩46,236 | ₩46,150 | ₩46,170 | -0.14% | 1.5만 |
|---|
| 2026.08.21 | ₩46,263 | ₩46,263 | ₩46,063 | ₩46,076 | -0.40% | 1.4만 |
|---|
| 2026.08.20 | ₩46,143 | ₩46,263 | ₩46,136 | ₩46,243 | +0.22% | 3만 |
|---|
| 2026.08.19 | ₩46,250 | ₩46,276 | ₩46,170 | ₩46,270 | +0.04% | 2.5만 |
|---|
| 2026.08.18 | ₩46,009 | ₩46,116 | ₩46,009 | ₩46,096 | +0.19% | 2.2만 |
|---|
| 2026.08.17 | ₩46,196 | ₩46,196 | ₩46,036 | ₩46,116 | -0.17% | 2.3만 |
|---|
| 2026.08.14 | ₩46,210 | ₩46,232 | ₩46,089 | ₩46,116 | -0.20% | 1.5만 |
|---|
| 2026.08.13 | ₩46,343 | ₩46,343 | ₩46,243 | ₩46,243 | -0.22% | 2.6만 |
|---|
| 2026.08.12 | ₩46,130 | ₩46,170 | ₩46,089 | ₩46,096 | -0.07% | 1.6만 |
|---|
| 2026.08.11 | ₩46,103 | ₩46,103 | ₩46,027 | ₩46,043 | -0.13% | 1.2만 |
|---|
| 2026.08.10 | ₩46,076 | ₩46,130 | ₩46,049 | ₩46,093 | +0.04% | 3.1만 |
|---|
| 2026.08.07 | ₩46,316 | ₩46,316 | ₩46,116 | ₩46,176 | -0.30% | 2.1만 |
|---|
| 2026.08.06 | ₩46,170 | ₩46,170 | ₩46,063 | ₩46,110 | -0.13% | 2만 |
|---|
| 2026.08.05 | ₩46,196 | ₩46,270 | ₩46,143 | ₩46,223 | +0.06% | 1.7만 |
|---|
| 2026.08.04 | ₩46,116 | ₩46,236 | ₩46,103 | ₩46,230 | +0.25% | 2.6만 |
|---|
| 2026.08.03 | ₩45,943 | ₩46,009 | ₩45,943 | ₩45,984 | +0.09% | 17.5만 |
|---|
| 2026.07.31 | ₩46,049 | ₩46,049 | ₩45,843 | ₩45,904 | -0.32% | 2.5만 |
|---|
| 2026.07.30 | ₩46,036 | ₩46,156 | ₩45,989 | ₩46,069 | +0.07% | 4.7만 |
|---|
| 2026.07.29 | ₩46,250 | ₩46,370 | ₩46,196 | ₩46,196 | -0.12% | 2.6만 |
|---|
| 2026.07.28 | ₩46,250 | ₩46,370 | ₩46,210 | ₩46,355 | +0.23% | 2.7만 |
|---|
| 2026.07.27 | ₩46,183 | ₩46,243 | ₩46,148 | ₩46,216 | +0.07% | 3.8만 |
|---|
| 2026.07.24 | ₩46,143 | ₩46,183 | ₩46,076 | ₩46,110 | -0.07% | 1.5만 |
|---|
| 2026.07.23 | ₩45,996 | ₩46,236 | ₩45,996 | ₩46,036 | +0.09% | 2.7만 |
|---|
| 2026.07.22 | ₩46,236 | ₩46,250 | ₩46,156 | ₩46,183 | -0.12% | 2.4만 |
|---|
| 2026.07.21 | ₩46,303 | ₩46,311 | ₩46,251 | ₩46,270 | -0.07% | 1.9만 |
|---|
| 2026.07.20 | ₩46,476 | ₩46,476 | ₩46,336 | ₩46,363 | -0.24% | 1.5만 |
|---|
| 2026.07.17 | ₩46,690 | ₩46,690 | ₩46,463 | ₩46,503 | -0.40% | 3.1만 |
|---|
| 2026.07.16 | ₩46,356 | ₩46,450 | ₩46,356 | ₩46,443 | +0.19% | 1.2만 |
|---|
| 2026.07.15 | ₩46,476 | ₩46,530 | ₩46,410 | ₩46,516 | +0.09% | 3만 |
|---|
| 2026.07.14 | ₩46,370 | ₩46,450 | ₩46,350 | ₩46,396 | +0.06% | 1.5만 |
|---|
| 2026.07.13 | ₩46,370 | ₩46,370 | ₩46,236 | ₩46,263 | -0.23% | 1.5만 |
|---|
| 2026.07.10 | ₩46,436 | ₩46,463 | ₩46,383 | ₩46,436 | 0.00% | 1.3만 |
|---|
| 2026.07.09 | ₩46,396 | ₩46,516 | ₩46,396 | ₩46,450 | +0.12% | 1.4만 |
|---|
| 2026.07.08 | ₩46,410 | ₩46,456 | ₩46,310 | ₩46,383 | -0.06% | 2.7만 |
|---|
| 2026.07.07 | ₩46,703 | ₩46,703 | ₩46,466 | ₩46,503 | -0.43% | 1.2만 |
|---|
| 2026.07.06 | ₩46,677 | ₩46,690 | ₩46,610 | ₩46,690 | +0.03% | 7.8천 |
|---|
| 2026.07.02 | ₩46,623 | ₩46,677 | ₩46,577 | ₩46,663 | +0.09% | 2만 |
|---|
| 2026.07.01 | ₩46,610 | ₩46,650 | ₩46,570 | ₩46,590 | -0.04% | 2.6만 |
|---|
| 2026.06.30 | ₩46,943 | ₩46,943 | ₩46,686 | ₩46,686 | -0.55% | 7.2천 |
|---|
| 2026.06.29 | ₩46,903 | ₩46,903 | ₩46,837 | ₩46,877 | -0.06% | 1.2만 |
|---|
| 2026.06.26 | ₩46,970 | ₩47,037 | ₩46,970 | ₩47,017 | +0.10% | 39.3만 |
|---|
| 2026.06.25 | ₩47,024 | ₩47,037 | ₩46,930 | ₩46,930 | -0.20% | 8.4만 |
|---|
| 2026.06.24 | ₩46,890 | ₩46,957 | ₩46,877 | ₩46,957 | +0.14% | 2.4만 |
|---|
| 2026.06.23 | ₩46,690 | ₩46,797 | ₩46,677 | ₩46,770 | +0.17% | 1.9만 |
|---|
| 2026.06.22 | ₩46,703 | ₩46,703 | ₩46,610 | ₩46,690 | -0.03% | 1.2만 |
|---|
| 2026.06.18 | ₩46,810 | ₩46,850 | ₩46,757 | ₩46,757 | -0.11% | 18.3만 |
|---|
| 2026.06.17 | ₩46,877 | ₩46,897 | ₩46,690 | ₩46,690 | -0.40% | 2.9만 |
|---|
| 2026.06.16 | ₩46,943 | ₩46,943 | ₩46,797 | ₩46,874 | -0.15% | 1.2만 |
|---|
| 2026.06.15 | ₩46,930 | ₩46,930 | ₩46,770 | ₩46,770 | -0.34% | 8.7천 |
|---|
| 2026.06.12 | ₩46,717 | ₩46,717 | ₩46,650 | ₩46,703 | -0.03% | 8.1천 |
|---|
| 2026.06.11 | ₩46,557 | ₩46,770 | ₩46,537 | ₩46,770 | +0.46% | 4.2만 |
|---|
| 2026.06.10 | ₩46,583 | ₩46,583 | ₩46,510 | ₩46,510 | -0.16% | 1.5만 |
|---|
| 2026.06.09 | ₩46,503 | ₩46,590 | ₩46,483 | ₩46,557 | +0.11% | 3.2만 |
|---|
| 2026.06.08 | ₩46,543 | ₩46,557 | ₩46,463 | ₩46,476 | -0.14% | 1.9만 |
|---|
| 2026.06.05 | ₩46,623 | ₩46,623 | ₩46,463 | ₩46,463 | -0.34% | 1.6만 |
|---|
| 2026.06.04 | ₩46,677 | ₩46,797 | ₩46,623 | ₩46,683 | +0.01% | 10.9만 |
|---|
| 2026.06.03 | ₩46,637 | ₩46,743 | ₩46,577 | ₩46,597 | -0.09% | 10.6만 |
|---|
| 2026.06.02 | ₩46,743 | ₩46,743 | ₩46,663 | ₩46,703 | -0.09% | 7.5만 |
|---|
| 2026.06.01 | ₩46,570 | ₩46,717 | ₩46,557 | ₩46,717 | +0.32% | 8.6만 |
|---|
| 2026.05.29 | ₩46,743 | ₩46,757 | ₩46,690 | ₩46,703 | -0.09% | 15.5만 |
|---|
| 2026.05.28 | ₩46,610 | ₩46,690 | ₩46,563 | ₩46,677 | +0.14% | 1.2만 |
|---|
| 2026.05.27 | ₩46,743 | ₩46,757 | ₩46,730 | ₩46,737 | -0.01% | 9.5천 |
|---|
| 2026.05.26 | ₩46,757 | ₩46,757 | ₩46,663 | ₩46,703 | -0.11% | 1.3만 |
|---|
| 2026.05.22 | ₩46,570 | ₩46,570 | ₩46,450 | ₩46,523 | -0.10% | 1.8만 |
|---|
| 2026.05.21 | ₩46,423 | ₩46,490 | ₩46,314 | ₩46,463 | +0.09% | 2.4만 |
|---|
| 2026.05.20 | ₩46,276 | ₩46,456 | ₩46,196 | ₩46,447 | +0.37% | 3만 |
|---|
| 2026.05.19 | ₩46,276 | ₩46,276 | ₩46,118 | ₩46,183 | -0.20% | 3만 |
|---|
| 2026.05.18 | ₩46,423 | ₩46,423 | ₩46,316 | ₩46,375 | -0.10% | 6.2천 |
|---|
| 2026.05.15 | ₩46,503 | ₩46,503 | ₩46,370 | ₩46,410 | -0.20% | 3.6만 |
|---|
| 2026.05.14 | ₩46,837 | ₩46,837 | ₩46,686 | ₩46,686 | -0.32% | 1.4만 |
|---|
| 2026.05.13 | ₩46,770 | ₩46,770 | ₩46,597 | ₩46,703 | -0.14% | 3.1만 |
|---|
| 2026.05.12 | ₩46,823 | ₩46,823 | ₩46,650 | ₩46,670 | -0.33% | 6.1천 |
|---|
| 2026.05.11 | ₩46,930 | ₩46,930 | ₩46,797 | ₩46,817 | -0.24% | 2.5만 |
|---|
| 2026.05.08 | ₩46,903 | ₩46,930 | ₩46,877 | ₩46,910 | +0.01% | 2.1만 |
|---|
| 2026.05.07 | ₩46,970 | ₩46,970 | ₩46,797 | ₩46,797 | -0.37% | 1.1만 |
|---|
| 2026.05.06 | ₩46,890 | ₩46,917 | ₩46,863 | ₩46,910 | +0.04% | 2.5만 |
|---|
| 2026.05.05 | ₩46,690 | ₩46,730 | ₩46,677 | ₩46,697 | +0.01% | 1.3만 |
|---|
| 2026.05.04 | ₩46,837 | ₩46,837 | ₩46,610 | ₩46,650 | -0.40% | 2.2만 |
|---|
| 2026.05.01 | ₩46,743 | ₩46,863 | ₩46,743 | ₩46,770 | +0.06% | 3.7만 |
|---|
| 2026.04.30 | ₩46,743 | ₩46,797 | ₩46,717 | ₩46,757 | +0.03% | 2.6만 |
|---|
| 2026.04.29 | ₩46,783 | ₩46,783 | ₩46,690 | ₩46,703 | -0.17% | 1.3만 |
|---|
| 2026.04.28 | ₩46,977 | ₩46,997 | ₩46,957 | ₩46,994 | +0.04% | 1.9만 |
|---|
| 2026.04.27 | ₩47,117 | ₩47,117 | ₩47,037 | ₩47,050 | -0.14% | 1.4만 |
|---|
| 2026.04.24 | ₩47,037 | ₩47,144 | ₩47,024 | ₩47,130 | +0.20% | 4.9만 |
|---|
| 2026.04.23 | ₩47,104 | ₩47,157 | ₩47,010 | ₩47,064 | -0.08% | 13.1만 |
|---|
| 2026.04.22 | ₩47,184 | ₩47,250 | ₩47,104 | ₩47,137 | -0.10% | 3.6만 |
|---|
| 2026.04.21 | ₩47,210 | ₩47,237 | ₩47,077 | ₩47,090 | -0.25% | 8.1만 |
|---|
| 2026.04.20 | ₩47,344 | ₩47,344 | ₩47,204 | ₩47,237 | -0.23% | 3.8만 |
|---|
| 2026.04.17 | ₩47,264 | ₩47,357 | ₩47,224 | ₩47,237 | -0.06% | 1.4만 |
|---|
| 2026.04.16 | ₩47,184 | ₩47,184 | ₩47,044 | ₩47,117 | -0.14% | 15만 |
|---|
| 2026.04.15 | ₩47,130 | ₩47,149 | ₩47,090 | ₩47,124 | -0.01% | 2만 |
|---|
| 2026.04.14 | ₩47,090 | ₩47,197 | ₩47,077 | ₩47,197 | +0.23% | 2.2만 |
|---|
| 2026.04.13 | ₩46,984 | ₩47,064 | ₩46,957 | ₩47,064 | +0.17% | 1.8만 |
|---|
| 2026.04.10 | ₩47,050 | ₩47,050 | ₩46,970 | ₩46,997 | -0.11% | 2.8만 |
|---|
| 2026.04.09 | ₩46,970 | ₩47,106 | ₩46,943 | ₩47,044 | +0.16% | 6.5천 |
|---|
| 2026.04.08 | ₩47,157 | ₩47,157 | ₩47,010 | ₩47,037 | -0.25% | 6.8천 |
|---|
| 2026.04.07 | ₩46,770 | ₩46,903 | ₩46,723 | ₩46,902 | +0.28% | 1.4만 |
|---|
| 2026.04.06 | ₩46,837 | ₩46,890 | ₩46,823 | ₩46,857 | +0.04% | 1.3만 |
|---|
| 2026.04.02 | ₩46,770 | ₩46,917 | ₩46,757 | ₩46,897 | +0.27% | 1.4만 |
|---|
| 2026.04.01 | ₩46,783 | ₩46,850 | ₩46,718 | ₩46,810 | +0.06% | 10.7만 |
|---|
| 2026.03.31 | ₩46,783 | ₩46,837 | ₩46,703 | ₩46,770 | -0.03% | 8.9만 |
|---|
| 2026.03.30 | ₩46,690 | ₩46,705 | ₩46,650 | ₩46,690 | 0.00% | 1.1만 |
|---|
| 2026.03.27 | ₩46,463 | ₩46,637 | ₩46,463 | ₩46,570 | +0.23% | 2.4만 |
|---|
| 2026.03.26 | ₩46,757 | ₩46,783 | ₩46,563 | ₩46,570 | -0.40% | 8.9만 |
|---|
| 2026.03.25 | ₩46,877 | ₩46,917 | ₩46,786 | ₩46,863 | -0.03% | 2.1만 |
|---|
| 2026.03.24 | ₩46,743 | ₩46,757 | ₩46,542 | ₩46,683 | -0.13% | 2.4만 |
|---|
| 2026.03.23 | ₩46,717 | ₩46,877 | ₩46,717 | ₩46,810 | +0.20% | 1만 |
|---|
| 2026.03.20 | ₩46,850 | ₩46,850 | ₩46,603 | ₩46,617 | -0.50% | 9.8천 |
|---|
| 2026.03.19 | ₩46,890 | ₩47,037 | ₩46,855 | ₩46,990 | +0.21% | 6.4만 |
|---|
| 2026.03.18 | ₩47,144 | ₩47,144 | ₩46,943 | ₩46,977 | -0.35% | 3.2만 |
|---|
| 2026.03.17 | ₩47,144 | ₩47,197 | ₩47,144 | ₩47,177 | +0.07% | 6.9천 |
|---|
| 2026.03.16 | ₩47,104 | ₩47,104 | ₩47,037 | ₩47,084 | -0.04% | 4.9천 |
|---|
| 2026.03.13 | ₩47,184 | ₩47,184 | ₩46,877 | ₩46,890 | -0.62% | 1만 |
|---|
| 2026.03.12 | ₩47,237 | ₩47,237 | ₩46,917 | ₩46,960 | -0.59% | 1.3만 |
|---|
| 2026.03.11 | ₩47,250 | ₩47,250 | ₩47,122 | ₩47,130 | -0.25% | 4.7천 |
|---|
| 2026.03.10 | ₩47,517 | ₩47,517 | ₩47,357 | ₩47,357 | -0.34% | 7.8천 |
|---|
| 2026.03.09 | ₩47,344 | ₩47,504 | ₩47,290 | ₩47,504 | +0.34% | 1.2만 |
|---|
| 2026.03.06 | ₩47,384 | ₩47,437 | ₩47,237 | ₩47,364 | -0.04% | 1.8만 |
|---|
| 2026.03.05 | ₩47,491 | ₩47,491 | ₩47,364 | ₩47,424 | -0.14% | 1.7만 |
|---|
| 2026.03.04 | ₩47,731 | ₩47,731 | ₩47,551 | ₩47,551 | -0.38% | 6.8천 |
|---|
| 2026.03.03 | ₩47,531 | ₩47,624 | ₩47,427 | ₩47,591 | +0.13% | 2.6만 |
|---|
| 2026.03.02 | ₩47,691 | ₩47,691 | ₩47,631 | ₩47,635 | -0.12% | 6.5천 |
|---|
| 2026.02.27 | ₩47,811 | ₩47,864 | ₩47,811 | ₩47,851 | +0.08% | 7.4천 |
|---|
| 2026.02.26 | ₩47,838 | ₩47,916 | ₩47,838 | ₩47,916 | +0.16% | 9.5천 |
|---|
| 2026.02.25 | ₩47,824 | ₩47,864 | ₩47,811 | ₩47,824 | 0.00% | 1.4만 |
|---|
| 2026.02.24 | ₩47,824 | ₩47,851 | ₩47,797 | ₩47,818 | -0.01% | 1만 |
|---|
| 2026.02.23 | ₩47,864 | ₩47,904 | ₩47,864 | ₩47,864 | 0.00% | 6.9천 |
|---|
| 2026.02.20 | ₩47,771 | ₩47,781 | ₩47,715 | ₩47,771 | 0.00% | 6천 |
|---|
| 2026.02.19 | ₩47,691 | ₩47,797 | ₩47,677 | ₩47,764 | +0.15% | 9천 |
|---|
| 2026.02.18 | ₩47,757 | ₩47,793 | ₩47,744 | ₩47,744 | -0.03% | 1.5만 |
|---|
| 2026.02.17 | ₩47,838 | ₩47,838 | ₩47,797 | ₩47,824 | -0.03% | 8.2천 |
|---|
| 2026.02.13 | ₩47,797 | ₩47,811 | ₩47,716 | ₩47,804 | +0.01% | 1.3만 |
|---|
| 2026.02.12 | ₩47,624 | ₩47,704 | ₩47,556 | ₩47,704 | +0.17% | 4.8천 |
|---|
| 2026.02.11 | ₩47,491 | ₩47,536 | ₩47,461 | ₩47,469 | -0.04% | 7.7천 |
|---|
| 2026.02.10 | ₩47,557 | ₩47,583 | ₩47,531 | ₩47,544 | -0.03% | 1.3만 |
|---|
| 2026.02.09 | ₩47,397 | ₩47,424 | ₩47,370 | ₩47,417 | +0.04% | 5.7천 |
|---|
| 2026.02.06 | ₩47,397 | ₩47,397 | ₩47,370 | ₩47,385 | -0.03% | 5.6천 |
|---|
| 2026.02.05 | ₩47,304 | ₩47,407 | ₩47,277 | ₩47,407 | +0.22% | 1.4만 |
|---|
| 2026.02.04 | ₩47,250 | ₩47,250 | ₩47,197 | ₩47,208 | -0.09% | 1.5만 |
|---|
| 2026.02.03 | ₩47,197 | ₩47,344 | ₩47,170 | ₩47,250 | +0.11% | 2.3만 |
|---|
| 2026.02.02 | ₩47,411 | ₩47,411 | ₩47,214 | ₩47,214 | -0.41% | 1.6만 |
|---|
| 2026.01.30 | ₩47,277 | ₩47,350 | ₩47,277 | ₩47,321 | +0.09% | 4.1만 |
|---|
| 2026.01.29 | ₩47,370 | ₩47,571 | ₩47,370 | ₩47,437 | +0.14% | 4.4천 |
|---|
| 2026.01.28 | ₩47,403 | ₩47,420 | ₩47,370 | ₩47,397 | -0.01% | 5.8천 |
|---|
| 2026.01.27 | ₩47,451 | ₩47,511 | ₩47,443 | ₩47,451 | 0.00% | 4.4만 |
|---|
| 2026.01.26 | ₩47,597 | ₩47,597 | ₩47,451 | ₩47,471 | -0.27% | 1.3만 |
|---|
| 2026.01.23 | ₩47,357 | ₩47,404 | ₩47,330 | ₩47,404 | +0.10% | 1.2만 |
|---|
| 2026.01.22 | ₩47,277 | ₩47,370 | ₩47,224 | ₩47,340 | +0.13% | 2.9만 |
|---|
| 2026.01.21 | ₩47,264 | ₩47,329 | ₩47,237 | ₩47,317 | +0.11% | 8.7천 |
|---|
| 2026.01.20 | ₩47,197 | ₩47,262 | ₩47,197 | ₩47,204 | +0.01% | 7.1천 |
|---|
| 2026.01.16 | ₩47,491 | ₩47,491 | ₩47,337 | ₩47,357 | -0.28% | 1.3만 |
|---|
| 2026.01.15 | ₩47,544 | ₩47,544 | ₩47,451 | ₩47,451 | -0.20% | 1.9만 |
|---|
| 2026.01.14 | ₩47,464 | ₩47,509 | ₩47,451 | ₩47,504 | +0.08% | 1만 |
|---|
| 2026.01.13 | ₩47,384 | ₩47,437 | ₩47,372 | ₩47,415 | +0.06% | 1.6만 |
|---|
| 2026.01.12 | ₩47,370 | ₩47,425 | ₩47,344 | ₩47,391 | +0.04% | 4.1천 |
|---|
| 2026.01.09 | ₩47,317 | ₩47,437 | ₩47,317 | ₩47,397 | +0.17% | 1.2만 |
|---|
| 2026.01.08 | ₩47,290 | ₩47,330 | ₩47,277 | ₩47,277 | -0.03% | 1.6만 |
|---|
| 2026.01.07 | ₩47,451 | ₩47,451 | ₩47,350 | ₩47,377 | -0.15% | 2.4만 |
|---|
| 2026.01.06 | ₩47,344 | ₩47,344 | ₩47,237 | ₩47,324 | -0.04% | 8.6천 |
|---|
| 2026.01.05 | ₩47,277 | ₩47,344 | ₩47,277 | ₩47,330 | +0.11% | 9.9천 |
|---|
| 2026.01.02 | ₩47,357 | ₩47,357 | ₩47,184 | ₩47,244 | -0.24% | 9.1천 |
|---|
| 2025.12.31 | ₩47,384 | ₩47,384 | ₩47,264 | ₩47,282 | -0.21% | 5.7천 |
|---|
| 2025.12.30 | ₩47,370 | ₩47,397 | ₩47,344 | ₩47,370 | 0.00% | 1.2만 |
|---|
| 2025.12.29 | ₩47,624 | ₩47,649 | ₩47,611 | ₩47,644 | +0.04% | 4천 |
|---|
| 2025.12.26 | ₩47,624 | ₩47,631 | ₩47,557 | ₩47,600 | -0.05% | 1.5만 |
|---|
| 2025.12.24 | ₩47,557 | ₩47,597 | ₩47,517 | ₩47,597 | +0.08% | 6.2천 |
|---|
| 2025.12.23 | ₩47,464 | ₩47,477 | ₩47,370 | ₩47,477 | +0.03% | 1.5만 |
|---|
| 2025.12.22 | ₩47,473 | ₩47,491 | ₩47,441 | ₩47,477 | +0.01% | 2만 |
|---|
| 2025.12.19 | ₩47,691 | ₩47,691 | ₩47,464 | ₩47,468 | -0.47% | 1.5만 |
|---|
| 2025.12.18 | ₩47,557 | ₩47,584 | ₩47,551 | ₩47,551 | -0.01% | 1.3만 |
|---|
| 2025.12.17 | ₩47,597 | ₩47,597 | ₩47,424 | ₩47,444 | -0.32% | 5.3만 |
|---|
| 2025.12.16 | ₩47,330 | ₩47,451 | ₩47,330 | ₩47,451 | +0.25% | 1.9만 |
|---|
| 2025.12.15 | ₩47,424 | ₩47,464 | ₩47,344 | ₩47,370 | -0.11% | 1.6만 |
|---|
| 2025.12.12 | ₩47,357 | ₩47,357 | ₩47,304 | ₩47,344 | -0.03% | 6천 |
|---|
| 2025.12.11 | ₩47,557 | ₩47,571 | ₩47,489 | ₩47,491 | -0.14% | 13.9만 |
|---|
| 2025.12.10 | ₩47,317 | ₩47,477 | ₩47,317 | ₩47,464 | +0.31% | 2.5만 |
|---|
| 2025.12.09 | ₩47,424 | ₩47,437 | ₩47,317 | ₩47,330 | -0.20% | 6.9천 |
|---|
| 2025.12.08 | ₩47,424 | ₩47,424 | ₩47,270 | ₩47,344 | -0.17% | 1만 |
|---|
| 2025.12.05 | ₩47,477 | ₩47,491 | ₩47,464 | ₩47,471 | -0.01% | 1.2만 |
|---|
| 2025.12.04 | ₩47,491 | ₩47,517 | ₩47,483 | ₩47,483 | -0.02% | 9.4천 |
|---|
| 2025.12.03 | ₩47,744 | ₩47,744 | ₩47,524 | ₩47,577 | -0.35% | 1.5만 |
|---|
| 2025.12.02 | ₩47,584 | ₩47,584 | ₩47,439 | ₩47,504 | -0.17% | 5.1천 |
|---|
| 2025.12.01 | ₩47,531 | ₩47,531 | ₩47,451 | ₩47,457 | -0.15% | 5.3천 |
|---|
| 2025.11.28 | ₩47,677 | ₩47,677 | ₩47,625 | ₩47,637 | -0.08% | 3.9천 |
|---|
| 2025.11.26 | ₩47,757 | ₩47,757 | ₩47,624 | ₩47,724 | -0.07% | 5.9천 |
|---|
| 2025.11.25 | ₩47,744 | ₩47,838 | ₩47,744 | ₩47,777 | +0.07% | 1.2만 |
|---|
| 2025.11.24 | ₩47,691 | ₩47,701 | ₩47,643 | ₩47,691 | 0.00% | 9천 |
|---|
| 2025.11.21 | ₩47,624 | ₩47,624 | ₩47,571 | ₩47,604 | -0.04% | 5천 |
|---|
| 2025.11.20 | ₩47,517 | ₩47,529 | ₩47,464 | ₩47,517 | 0.00% | 1.3만 |
|---|
| 2025.11.19 | ₩47,531 | ₩47,531 | ₩47,397 | ₩47,424 | -0.22% | 1.9만 |
|---|
| 2025.11.18 | ₩47,517 | ₩47,517 | ₩47,411 | ₩47,471 | -0.10% | 1만 |
|---|
| 2025.11.17 | ₩47,451 | ₩47,464 | ₩47,421 | ₩47,431 | -0.04% | 1.1만 |
|---|
| 2025.11.14 | ₩47,571 | ₩47,571 | ₩47,411 | ₩47,411 | -0.34% | 9.5천 |
|---|
| 2025.11.13 | ₩47,517 | ₩47,571 | ₩47,497 | ₩47,497 | -0.04% | 2.1만 |
|---|
| 2025.11.12 | ₩47,611 | ₩47,637 | ₩47,591 | ₩47,597 | -0.03% | 6.2천 |
|---|
| 2025.11.11 | ₩47,571 | ₩47,637 | ₩47,571 | ₩47,637 | +0.14% | 4.6천 |
|---|
| 2025.11.10 | ₩47,491 | ₩47,511 | ₩47,471 | ₩47,504 | +0.03% | 1.5만 |
|---|
| 2025.11.07 | ₩47,464 | ₩47,571 | ₩47,464 | ₩47,517 | +0.11% | 1.1만 |
|---|
| 2025.11.06 | ₩47,531 | ₩47,547 | ₩47,504 | ₩47,537 | +0.01% | 8.1천 |
|---|
| 2025.11.05 | ₩47,477 | ₩47,477 | ₩47,350 | ₩47,365 | -0.24% | 1.1만 |
|---|
| 2025.11.04 | ₩47,504 | ₩47,544 | ₩47,487 | ₩47,511 | +0.01% | 1.8만 |
|---|
| 2025.11.03 | ₩47,624 | ₩47,624 | ₩47,429 | ₩47,457 | -0.35% | 9천 |
|---|
| 2025.10.31 | ₩47,704 | ₩47,704 | ₩47,517 | ₩47,517 | -0.39% | 8천 |
|---|
| 2025.10.30 | ₩47,531 | ₩47,611 | ₩47,504 | ₩47,564 | +0.07% | 1.6만 |
|---|
| 2025.10.29 | ₩48,038 | ₩48,038 | ₩47,804 | ₩47,804 | -0.49% | 9.2천 |
|---|
| 2025.10.28 | ₩48,011 | ₩48,038 | ₩47,984 | ₩48,038 | +0.06% | 3.9천 |
|---|
| 2025.10.27 | ₩47,931 | ₩48,011 | ₩47,918 | ₩47,998 | +0.14% | 7천 |
|---|
| 2025.10.24 | ₩47,984 | ₩47,984 | ₩47,895 | ₩47,951 | -0.07% | 1.3만 |
|---|
| 2025.10.23 | ₩47,944 | ₩47,971 | ₩47,902 | ₩47,902 | -0.09% | 1.2만 |
|---|
| 2025.10.22 | ₩47,971 | ₩48,024 | ₩47,956 | ₩48,018 | +0.10% | 1.1만 |
|---|
| 2025.10.21 | ₩48,104 | ₩48,104 | ₩47,986 | ₩47,998 | -0.22% | 9.5천 |
|---|
| 2025.10.20 | ₩47,918 | ₩47,931 | ₩47,891 | ₩47,924 | +0.01% | 1만 |
|---|
| 2025.10.17 | ₩47,904 | ₩47,904 | ₩47,838 | ₩47,838 | -0.14% | 6.9천 |
|---|
| 2025.10.16 | ₩47,771 | ₩47,938 | ₩47,764 | ₩47,931 | +0.34% | 1만 |
|---|
| 2025.10.15 | ₩47,838 | ₩47,838 | ₩47,731 | ₩47,784 | -0.11% | 2.4만 |
|---|
| 2025.10.14 | ₩47,704 | ₩47,773 | ₩47,655 | ₩47,764 | +0.13% | 1.7만 |
|---|
| 2025.10.13 | ₩47,597 | ₩47,671 | ₩47,437 | ₩47,671 | +0.15% | 3.4천 |
|---|
| 2025.10.10 | ₩47,624 | ₩47,653 | ₩47,557 | ₩47,637 | +0.03% | 1.4만 |
|---|