시장 데이터를 불러오는 중
전체 종목
Hartford Large Cap Growth ETF 과거 주가
Hartford Large Cap Growth ETF · HFGO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hartford Large Cap Growth ETF · HFGO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩41,326 | ₩42,036 | ₩40,790 | ₩41,353 | +0.06% | 7.6만 |
| 2026.09.28–2026.10.02 | ₩40,495 | ₩41,407 | ₩40,348 | ₩41,125 | +1.56% | 9만 |
| 2026.09.21–2026.09.25 | ₩40,522 | ₩41,487 | ₩40,013 | ₩40,911 | +0.96% | 8.3만 |
| 2026.09.14–2026.09.18 | ₩38,995 | ₩40,053 | ₩38,626 | ₩39,973 | +2.51% | 19.1만 |
| 2026.09.08–2026.09.11 | ₩39,812 | ₩40,134 | ₩39,135 | ₩39,598 | -0.54% | 7.7만 |
| 2026.08.31–2026.09.04 | ₩39,410 | ₩39,946 | ₩38,662 | ₩39,827 | +1.06% | 10.1만 |
| 2026.08.24–2026.08.28 | ₩39,048 | ₩39,946 | ₩38,552 | ₩39,395 | +0.89% | 23.1만 |
| 2026.08.17–2026.08.21 | ₩40,616 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,991 |
| ₩39,008 |
| ₩39,269 |
| -3.32% |
| 12.1만 |
| 2026.08.10–2026.08.14 | ₩40,080 | ₩41,085 | ₩39,812 | ₩40,723 | +1.60% | 8.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,172 | ₩40,603 | ₩37,172 | ₩40,241 | +8.26% | 45.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,869 | ₩37,869 | ₩35,913 | ₩37,655 | -0.57% | 8.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩38,794 | ₩38,794 | ₩37,078 | ₩37,239 | -4.01% | 10.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,598 | ₩39,718 | ₩37,507 | ₩37,949 | -4.16% | 23.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,088 | ₩39,785 | ₩38,378 | ₩39,752 | +1.70% | 11.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,445 | ₩39,466 | ₩37,882 | ₩38,713 | +0.70% | 32.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,879 | ₩39,879 | ₩37,507 | ₩37,888 | -4.99% | 35.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,772 | ₩40,080 | ₩38,941 | ₩39,892 | +0.30% | 26만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,557 | ₩39,611 | ₩37,480 | ₩38,834 | -1.83% | 9.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,991 | ₩41,648 | ₩38,874 | ₩38,928 | -5.03% | 12.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,732 | ₩40,816 | ₩39,504 | ₩40,777 | +2.63% | 5.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩39,182 | ₩39,611 | ₩38,217 | ₩39,316 | +0.34% | 6.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,995 | ₩39,906 | ₩38,392 | ₩39,129 | +0.34% | 45.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩37,882 | ₩39,055 | ₩37,467 | ₩38,981 | +2.90% | 6.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,722 | ₩37,869 | ₩36,703 | ₩37,697 | -0.06% | 5.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩37,226 | ₩37,644 | ₩36,721 | ₩37,644 | +1.12% | 34.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,760 | ₩37,294 | ₩34,720 | ₩37,172 | +6.94% | 9.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,501 | ₩34,867 | ₩32,938 | ₩34,760 | +3.76% | 26.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,812 | ₩33,447 | ₩31,155 | ₩33,294 | +4.66% | 6.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,340 | ₩33,742 | ₩31,559 | ₩31,624 | -5.14% | 9만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,010 | ₩34,303 | ₩32,683 | ₩32,830 | -3.47% | 11.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,621 | ₩34,854 | ₩33,534 | ₩33,608 | -0.04% | 14.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,581 | ₩34,894 | ₩33,581 | ₩34,144 | +1.68% | 15.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,211 | ₩34,914 | ₩33,715 | ₩34,251 | +0.12% | 19.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,447 | ₩34,631 | ₩33,400 | ₩34,398 | +2.84% | 25.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,613 | ₩35,283 | ₩33,608 | ₩33,688 | -2.67% | 11.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,484 | ₩35,792 | ₩33,487 | ₩34,479 | -2.83% | 15.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,087 | ₩36,730 | ₩35,403 | ₩35,511 | -1.60% | 9.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,403 | ₩36,060 | ₩35,095 | ₩35,939 | +1.51% | 19.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩36,395 | ₩36,989 | ₩36,087 | ₩36,328 | -0.18% | 7.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,757 | ₩37,132 | ₩36,325 | ₩36,623 | -0.36% | 6.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,971 | ₩37,038 | ₩36,288 | ₩36,529 | -1.20% | 6.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,851 | ₩37,212 | ₩36,596 | ₩37,133 | +0.77% | 4.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,864 | ₩36,864 | ₩35,470 | ₩36,545 | -0.87% | 18.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩37,588 | ₩37,681 | ₩36,529 | ₩36,609 | -2.60% | 5.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,918 | ₩37,480 | ₩36,784 | ₩37,360 | +1.20% | 14.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,872 | ₩37,239 | ₩35,819 | ₩37,199 | +3.70% | 28.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,100 | ₩37,186 | ₩34,988 | ₩35,497 | -1.67% | 19.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,346 | ₩37,722 | ₩35,872 | ₩36,449 | -2.40% | 13.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩38,325 | ₩38,325 | ₩35,953 | ₩36,623 | -4.44% | 12.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,226 | ₩38,378 | ₩37,226 | ₩37,896 | +1.80% | 12.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,516 | ₩36,971 | ₩35,819 | ₩36,851 | +0.92% | 6.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩36,449 | ₩36,609 | ₩35,671 | ₩36,181 | -0.74% | 8.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,837 | ₩37,064 | ₩35,603 | ₩35,603 | -3.35% | 7.4천 |
|---|