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 | ₩41,360 | ₩42,070 | ₩40,823 | ₩41,386 | +0.06% | 7.6만 |
| 2026.09.28–2026.10.02 | ₩40,528 | ₩41,440 | ₩40,381 | ₩41,158 | +1.56% | 9만 |
| 2026.09.21–2026.09.25 | ₩40,555 | ₩41,520 | ₩40,045 | ₩40,944 | +0.96% | 8.3만 |
| 2026.09.14–2026.09.18 | ₩39,026 | ₩40,085 | ₩38,657 | ₩40,005 | +2.51% | 19.1만 |
| 2026.09.08–2026.09.11 | ₩39,844 | ₩40,166 | ₩39,167 | ₩39,630 | -0.54% | 7.7만 |
| 2026.08.31–2026.09.04 | ₩39,442 | ₩39,978 | ₩38,693 | ₩39,859 | +1.06% | 10.1만 |
| 2026.08.24–2026.08.28 | ₩39,080 | ₩39,978 | ₩38,583 | ₩39,427 | +0.89% | 23.1만 |
| 2026.08.17–2026.08.21 | ₩40,649 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,024 |
| ₩39,039 |
| ₩39,301 |
| -3.32% |
| 12.1만 |
| 2026.08.10–2026.08.14 | ₩40,112 | ₩41,118 | ₩39,844 | ₩40,756 | +1.60% | 8.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,202 | ₩40,635 | ₩37,202 | ₩40,273 | +8.26% | 45.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,899 | ₩37,899 | ₩35,941 | ₩37,685 | -0.57% | 8.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩38,825 | ₩38,825 | ₩37,108 | ₩37,269 | -4.01% | 10.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,630 | ₩39,750 | ₩37,537 | ₩37,980 | -4.16% | 23.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,120 | ₩39,817 | ₩38,409 | ₩39,784 | +1.70% | 11.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,476 | ₩39,498 | ₩37,913 | ₩38,744 | +0.70% | 32.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,911 | ₩39,911 | ₩37,537 | ₩37,918 | -4.99% | 35.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,804 | ₩40,112 | ₩38,972 | ₩39,925 | +0.30% | 26만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,589 | ₩39,643 | ₩37,511 | ₩38,865 | -1.83% | 9.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩41,024 | ₩41,681 | ₩38,905 | ₩38,959 | -5.03% | 12.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,764 | ₩40,849 | ₩39,536 | ₩40,810 | +2.63% | 5.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩39,214 | ₩39,643 | ₩38,248 | ₩39,348 | +0.34% | 6.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩39,026 | ₩39,938 | ₩38,423 | ₩39,160 | +0.34% | 45.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩37,913 | ₩39,086 | ₩37,497 | ₩39,013 | +2.90% | 6.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,752 | ₩37,899 | ₩36,733 | ₩37,728 | -0.06% | 5.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩37,256 | ₩37,674 | ₩36,750 | ₩37,674 | +1.12% | 34.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,788 | ₩37,324 | ₩34,748 | ₩37,202 | +6.94% | 9.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,528 | ₩34,895 | ₩32,964 | ₩34,788 | +3.76% | 26.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,838 | ₩33,474 | ₩31,181 | ₩33,321 | +4.66% | 6.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,367 | ₩33,769 | ₩31,584 | ₩31,650 | -5.14% | 9만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,037 | ₩34,331 | ₩32,709 | ₩32,857 | -3.47% | 11.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,648 | ₩34,882 | ₩33,561 | ₩33,635 | -0.04% | 14.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,608 | ₩34,922 | ₩33,608 | ₩34,171 | +1.68% | 15.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,238 | ₩34,942 | ₩33,742 | ₩34,279 | +0.12% | 19.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,474 | ₩34,659 | ₩33,427 | ₩34,426 | +2.84% | 25.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,641 | ₩35,311 | ₩33,635 | ₩33,715 | -2.67% | 11.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,512 | ₩35,821 | ₩33,514 | ₩34,507 | -2.83% | 15.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,116 | ₩36,760 | ₩35,432 | ₩35,539 | -1.60% | 9.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,432 | ₩36,089 | ₩35,123 | ₩35,968 | +1.51% | 19.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩36,424 | ₩37,018 | ₩36,116 | ₩36,357 | -0.18% | 7.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,786 | ₩37,162 | ₩36,355 | ₩36,652 | -0.36% | 6.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,001 | ₩37,068 | ₩36,317 | ₩36,558 | -1.20% | 6.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,880 | ₩37,242 | ₩36,625 | ₩37,163 | +0.77% | 4.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,894 | ₩36,894 | ₩35,499 | ₩36,574 | -0.87% | 18.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩37,618 | ₩37,712 | ₩36,558 | ₩36,639 | -2.60% | 5.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,947 | ₩37,511 | ₩36,813 | ₩37,390 | +1.20% | 14.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,901 | ₩37,269 | ₩35,848 | ₩37,229 | +3.70% | 28.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,129 | ₩37,216 | ₩35,016 | ₩35,526 | -1.67% | 19.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,376 | ₩37,752 | ₩35,901 | ₩36,478 | -2.40% | 13.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩38,355 | ₩38,355 | ₩35,982 | ₩36,652 | -4.44% | 12.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,256 | ₩38,409 | ₩37,256 | ₩37,926 | +1.80% | 12.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,545 | ₩37,001 | ₩35,848 | ₩36,880 | +0.92% | 6.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩36,478 | ₩36,639 | ₩35,700 | ₩36,210 | -0.74% | 8.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,867 | ₩37,093 | ₩35,632 | ₩35,632 | -3.35% | 7.4천 |
|---|