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 | ₩41,353 | ₩42,064 | ₩40,817 | ₩41,380 | +0.06% | 7.6만 |
| 2026.09.28–2026.10.02 | ₩40,522 | ₩41,434 | ₩40,374 | ₩41,152 | +1.56% | 9만 |
| 2026.09.21–2026.09.25 | ₩40,549 | ₩41,514 | ₩40,039 | ₩40,938 | +0.96% | 8.3만 |
| 2026.09.14–2026.09.18 | ₩39,020 | ₩40,080 | ₩38,651 | ₩39,999 | +2.51% | 19.1만 |
| 2026.09.08–2026.09.11 | ₩39,838 | ₩40,160 | ₩39,161 | ₩39,624 | -0.54% | 7.7만 |
| 2026.08.31–2026.09.04 | ₩39,436 | ₩39,972 | ₩38,688 | ₩39,853 | +1.06% | 10.1만 |
| 2026.08.24–2026.08.28 | ₩39,074 | ₩39,972 | ₩38,578 | ₩39,421 | +0.89% | 23.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,018 |
| ₩39,034 |
| ₩39,295 |
| -3.32% |
| 12.1만 |
| 2026.08.10–2026.08.14 | ₩40,106 | ₩41,112 | ₩39,838 | ₩40,750 | +1.60% | 8.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,197 | ₩40,629 | ₩37,197 | ₩40,267 | +8.26% | 45.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,894 | ₩37,894 | ₩35,936 | ₩37,679 | -0.57% | 8.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩38,819 | ₩38,819 | ₩37,103 | ₩37,264 | -4.01% | 10.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,624 | ₩39,744 | ₩37,532 | ₩37,974 | -4.16% | 23.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,114 | ₩39,811 | ₩38,403 | ₩39,778 | +1.70% | 11.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,470 | ₩39,492 | ₩37,907 | ₩38,739 | +0.70% | 32.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,905 | ₩39,905 | ₩37,532 | ₩37,913 | -4.99% | 35.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,798 | ₩40,106 | ₩38,967 | ₩39,919 | +0.30% | 26만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,583 | ₩39,637 | ₩37,505 | ₩38,859 | -1.83% | 9.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩41,018 | ₩41,675 | ₩38,900 | ₩38,953 | -5.03% | 12.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,758 | ₩40,842 | ₩39,530 | ₩40,804 | +2.63% | 5.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩39,208 | ₩39,637 | ₩38,242 | ₩39,342 | +0.34% | 6.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩39,020 | ₩39,932 | ₩38,417 | ₩39,154 | +0.34% | 45.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩37,907 | ₩39,081 | ₩37,492 | ₩39,007 | +2.90% | 6.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,746 | ₩37,894 | ₩36,727 | ₩37,722 | -0.06% | 5.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩37,250 | ₩37,669 | ₩36,745 | ₩37,669 | +1.12% | 34.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,783 | ₩37,319 | ₩34,743 | ₩37,197 | +6.94% | 9.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,523 | ₩34,890 | ₩32,959 | ₩34,783 | +3.76% | 26.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,833 | ₩33,469 | ₩31,176 | ₩33,316 | +4.66% | 6.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,362 | ₩33,764 | ₩31,580 | ₩31,645 | -5.14% | 9만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,032 | ₩34,326 | ₩32,705 | ₩32,852 | -3.47% | 11.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,643 | ₩34,877 | ₩33,556 | ₩33,630 | -0.04% | 14.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,603 | ₩34,917 | ₩33,603 | ₩34,166 | +1.68% | 15.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,233 | ₩34,937 | ₩33,737 | ₩34,273 | +0.12% | 19.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,469 | ₩34,654 | ₩33,422 | ₩34,421 | +2.84% | 25.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,635 | ₩35,306 | ₩33,630 | ₩33,710 | -2.67% | 11.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,507 | ₩35,815 | ₩33,509 | ₩34,501 | -2.83% | 15.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,110 | ₩36,754 | ₩35,427 | ₩35,534 | -1.60% | 9.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,427 | ₩36,084 | ₩35,118 | ₩35,963 | +1.51% | 19.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩36,419 | ₩37,013 | ₩36,110 | ₩36,352 | -0.18% | 7.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,781 | ₩37,156 | ₩36,349 | ₩36,647 | -0.36% | 6.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,995 | ₩37,062 | ₩36,312 | ₩36,553 | -1.20% | 6.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,875 | ₩37,237 | ₩36,620 | ₩37,158 | +0.77% | 4.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,888 | ₩36,888 | ₩35,494 | ₩36,569 | -0.87% | 18.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩37,612 | ₩37,706 | ₩36,553 | ₩36,633 | -2.60% | 5.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,942 | ₩37,505 | ₩36,808 | ₩37,384 | +1.20% | 14.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,896 | ₩37,264 | ₩35,842 | ₩37,223 | +3.70% | 28.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,124 | ₩37,210 | ₩35,011 | ₩35,520 | -1.67% | 19.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,371 | ₩37,746 | ₩35,896 | ₩36,472 | -2.40% | 13.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩38,350 | ₩38,350 | ₩35,976 | ₩36,647 | -4.44% | 12.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,250 | ₩38,403 | ₩37,250 | ₩37,921 | +1.80% | 12.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,540 | ₩36,995 | ₩35,842 | ₩36,875 | +0.92% | 6.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩36,472 | ₩36,633 | ₩35,695 | ₩36,204 | -0.74% | 8.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,861 | ₩37,088 | ₩35,626 | ₩35,626 | -3.35% | 7.4천 |
|---|