시장 데이터를 불러오는 중
전체 종목
Hartford Strategic Income ETF 과거 주가
Hartford Strategic Income ETF · HFSI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hartford Strategic Income ETF · HFSI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,011 | ₩45,038 | ₩44,962 | ₩45,038 | +0.06% | 39.1만 |
| 2026.10.08 | ₩44,931 | ₩45,065 | ₩44,850 | ₩45,058 | +0.28% | 88.1만 |
| 2026.10.07 | ₩44,810 | ₩44,998 | ₩44,783 | ₩44,978 | +0.37% | 29.2만 |
| 2026.10.06 | ₩44,971 | ₩45,038 | ₩44,931 | ₩44,958 | -0.03% | 31.6만 |
| 2026.10.05 | ₩44,917 | ₩44,958 | ₩44,837 | ₩44,911 | -0.01% | 34.2만 |
| 2026.10.02 | ₩45,065 | ₩45,132 | ₩44,931 | ₩44,958 | -0.24% | 21.4만 |
| 2026.10.01 | ₩44,958 | ₩45,125 | ₩44,864 | ₩45,072 | +0.25% | 42.5만 |
| 2026.09.30 | ₩45,078 | ₩45,105 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,998 |
| -0.18% |
| 23.7만 |
| 2026.09.29 | ₩45,118 | ₩45,118 | ₩44,964 | ₩45,038 | -0.18% | 22.2만 |
|---|
| 2026.09.28 | ₩45,386 | ₩45,421 | ₩45,294 | ₩45,361 | -0.06% | 15.7만 |
|---|
| 2026.09.25 | ₩45,534 | ₩45,573 | ₩45,415 | ₩45,534 | 0.00% | 25만 |
|---|
| 2026.09.24 | ₩45,695 | ₩45,701 | ₩45,474 | ₩45,480 | -0.47% | 41.7만 |
|---|
| 2026.09.23 | ₩46,003 | ₩46,003 | ₩45,628 | ₩45,681 | -0.70% | 27.1만 |
|---|
| 2026.09.22 | ₩46,097 | ₩46,123 | ₩46,035 | ₩46,090 | -0.01% | 35.8만 |
|---|
| 2026.09.21 | ₩46,123 | ₩46,123 | ₩46,030 | ₩46,083 | -0.09% | 39.4만 |
|---|
| 2026.09.18 | ₩46,043 | ₩46,043 | ₩45,936 | ₩45,949 | -0.20% | 15.7만 |
|---|
| 2026.09.17 | ₩46,097 | ₩46,137 | ₩46,077 | ₩46,123 | +0.06% | 21.9만 |
|---|
| 2026.09.16 | ₩45,989 | ₩46,103 | ₩45,901 | ₩45,909 | -0.17% | 12.7만 |
|---|
| 2026.09.15 | ₩45,949 | ₩45,963 | ₩45,909 | ₩45,956 | +0.01% | 25.2만 |
|---|
| 2026.09.14 | ₩46,003 | ₩46,117 | ₩45,940 | ₩46,043 | +0.09% | 32만 |
|---|
| 2026.09.11 | ₩46,298 | ₩46,298 | ₩46,030 | ₩46,077 | -0.48% | 27.5만 |
|---|
| 2026.09.10 | ₩46,217 | ₩46,291 | ₩46,123 | ₩46,150 | -0.14% | 19.4만 |
|---|
| 2026.09.09 | ₩46,485 | ₩46,512 | ₩46,371 | ₩46,391 | -0.20% | 28.6만 |
|---|
| 2026.09.08 | ₩46,566 | ₩46,566 | ₩46,499 | ₩46,539 | -0.06% | 19.1만 |
|---|
| 2026.09.04 | ₩46,552 | ₩46,572 | ₩46,525 | ₩46,532 | -0.04% | 13.7만 |
|---|
| 2026.09.03 | ₩46,592 | ₩46,740 | ₩46,539 | ₩46,539 | -0.12% | 19.8만 |
|---|
| 2026.09.02 | ₩46,445 | ₩46,512 | ₩46,418 | ₩46,512 | +0.14% | 17.7만 |
|---|
| 2026.09.01 | ₩46,485 | ₩46,713 | ₩46,432 | ₩46,472 | -0.03% | 64.1만 |
|---|
| 2026.08.31 | ₩46,579 | ₩46,592 | ₩46,539 | ₩46,592 | +0.03% | 17.3만 |
|---|
| 2026.08.28 | ₩46,901 | ₩46,901 | ₩46,592 | ₩46,613 | -0.61% | 15.5만 |
|---|
| 2026.08.27 | ₩46,981 | ₩47,021 | ₩46,954 | ₩46,968 | -0.03% | 23만 |
|---|
| 2026.08.26 | ₩46,995 | ₩47,008 | ₩46,954 | ₩46,995 | 0.00% | 15.9만 |
|---|
| 2026.08.25 | ₩46,981 | ₩47,062 | ₩46,928 | ₩47,062 | +0.17% | 17만 |
|---|
| 2026.08.24 | ₩46,820 | ₩46,847 | ₩46,787 | ₩46,847 | +0.06% | 16.4만 |
|---|
| 2026.08.21 | ₩46,861 | ₩46,874 | ₩46,740 | ₩46,793 | -0.14% | 42.2만 |
|---|
| 2026.08.20 | ₩46,941 | ₩46,941 | ₩46,807 | ₩46,861 | -0.17% | 21.5만 |
|---|
| 2026.08.19 | ₩46,941 | ₩46,968 | ₩46,887 | ₩46,968 | +0.06% | 14.1만 |
|---|
| 2026.08.18 | ₩46,753 | ₩46,834 | ₩46,726 | ₩46,827 | +0.16% | 21.2만 |
|---|
| 2026.08.17 | ₩46,901 | ₩46,901 | ₩46,820 | ₩46,847 | -0.11% | 16.5만 |
|---|
| 2026.08.14 | ₩46,968 | ₩46,981 | ₩46,887 | ₩46,907 | -0.13% | 16.2만 |
|---|
| 2026.08.13 | ₩47,062 | ₩47,062 | ₩46,941 | ₩46,968 | -0.20% | 23.3만 |
|---|
| 2026.08.12 | ₩46,887 | ₩46,901 | ₩46,834 | ₩46,847 | -0.09% | 24.6만 |
|---|
| 2026.08.11 | ₩46,834 | ₩46,861 | ₩46,793 | ₩46,847 | +0.03% | 36.2만 |
|---|
| 2026.08.10 | ₩46,820 | ₩46,820 | ₩46,747 | ₩46,767 | -0.11% | 14.3만 |
|---|
| 2026.08.07 | ₩46,887 | ₩46,901 | ₩46,820 | ₩46,894 | +0.01% | 15.7만 |
|---|
| 2026.08.06 | ₩46,834 | ₩46,834 | ₩46,753 | ₩46,753 | -0.17% | 16만 |
|---|
| 2026.08.05 | ₩46,847 | ₩46,867 | ₩46,799 | ₩46,847 | 0.00% | 11.6만 |
|---|
| 2026.08.04 | ₩46,793 | ₩46,861 | ₩46,753 | ₩46,834 | +0.09% | 15만 |
|---|
| 2026.08.03 | ₩46,606 | ₩46,619 | ₩46,574 | ₩46,619 | +0.03% | 20.9만 |
|---|
| 2026.07.31 | ₩46,566 | ₩46,646 | ₩46,445 | ₩46,499 | -0.14% | 25.1만 |
|---|
| 2026.07.30 | ₩46,592 | ₩46,599 | ₩46,525 | ₩46,579 | -0.03% | 19.4만 |
|---|
| 2026.07.29 | ₩46,847 | ₩46,928 | ₩46,740 | ₩46,740 | -0.23% | 31.3만 |
|---|
| 2026.07.28 | ₩46,834 | ₩46,914 | ₩46,793 | ₩46,887 | +0.11% | 27.1만 |
|---|
| 2026.07.27 | ₩46,740 | ₩46,780 | ₩46,704 | ₩46,740 | 0.00% | 24.4만 |
|---|
| 2026.07.24 | ₩46,659 | ₩46,700 | ₩46,606 | ₩46,606 | -0.11% | 63.3만 |
|---|
| 2026.07.23 | ₩46,646 | ₩46,700 | ₩46,619 | ₩46,646 | 0.00% | 22.9만 |
|---|
| 2026.07.22 | ₩46,834 | ₩46,874 | ₩46,767 | ₩46,780 | -0.11% | 41.9만 |
|---|
| 2026.07.21 | ₩46,887 | ₩46,995 | ₩46,834 | ₩46,847 | -0.09% | 55.6만 |
|---|
| 2026.07.20 | ₩46,968 | ₩46,981 | ₩46,874 | ₩46,901 | -0.14% | 111.3만 |
|---|
| 2026.07.17 | ₩47,035 | ₩47,075 | ₩46,995 | ₩47,008 | -0.06% | 8.6만 |
|---|
| 2026.07.16 | ₩46,941 | ₩47,008 | ₩46,928 | ₩46,988 | +0.10% | 21.1만 |
|---|
| 2026.07.15 | ₩46,954 | ₩47,035 | ₩46,954 | ₩47,008 | +0.11% | 22.1만 |
|---|
| 2026.07.14 | ₩46,995 | ₩46,995 | ₩46,874 | ₩46,921 | -0.16% | 31.3만 |
|---|
| 2026.07.13 | ₩46,928 | ₩47,015 | ₩46,852 | ₩46,861 | -0.14% | 35.8만 |
|---|
| 2026.07.10 | ₩47,021 | ₩47,035 | ₩46,968 | ₩47,001 | -0.04% | 16.9만 |
|---|
| 2026.07.09 | ₩46,981 | ₩47,062 | ₩46,941 | ₩47,001 | +0.04% | 15.8만 |
|---|
| 2026.07.08 | ₩46,954 | ₩46,981 | ₩46,887 | ₩46,954 | 0.00% | 43.5만 |
|---|
| 2026.07.07 | ₩47,155 | ₩47,155 | ₩46,988 | ₩47,001 | -0.33% | 23.2만 |
|---|
| 2026.07.06 | ₩47,115 | ₩47,222 | ₩47,075 | ₩47,118 | +0.01% | 109.7만 |
|---|
| 2026.07.02 | ₩47,222 | ₩47,222 | ₩47,021 | ₩47,062 | -0.34% | 30.6만 |
|---|
| 2026.07.01 | ₩47,155 | ₩47,155 | ₩47,001 | ₩47,048 | -0.23% | 33만 |
|---|
| 2026.06.30 | ₩47,182 | ₩47,370 | ₩47,115 | ₩47,115 | -0.14% | 55.7만 |
|---|
| 2026.06.29 | ₩47,196 | ₩47,222 | ₩47,169 | ₩47,216 | +0.04% | 10.1만 |
|---|
| 2026.06.26 | ₩47,343 | ₩47,437 | ₩47,330 | ₩47,383 | +0.08% | 12.8만 |
|---|
| 2026.06.25 | ₩47,423 | ₩47,450 | ₩47,376 | ₩47,397 | -0.06% | 32.5만 |
|---|
| 2026.06.24 | ₩47,397 | ₩47,437 | ₩47,309 | ₩47,370 | -0.06% | 23.8만 |
|---|
| 2026.06.23 | ₩47,196 | ₩47,283 | ₩47,175 | ₩47,222 | +0.06% | 19.6만 |
|---|
| 2026.06.22 | ₩47,236 | ₩47,276 | ₩47,209 | ₩47,232 | -0.01% | 21.4만 |
|---|
| 2026.06.18 | ₩47,289 | ₩47,403 | ₩47,289 | ₩47,383 | +0.20% | 19.7만 |
|---|
| 2026.06.17 | ₩47,397 | ₩47,437 | ₩47,256 | ₩47,276 | -0.25% | 50.8만 |
|---|
| 2026.06.16 | ₩47,356 | ₩47,437 | ₩47,343 | ₩47,397 | +0.08% | 10만 |
|---|
| 2026.06.15 | ₩47,343 | ₩47,370 | ₩47,303 | ₩47,316 | -0.06% | 9.4만 |
|---|
| 2026.06.12 | ₩47,182 | ₩47,222 | ₩47,135 | ₩47,209 | +0.06% | 5.7만 |
|---|
| 2026.06.11 | ₩47,035 | ₩47,242 | ₩47,001 | ₩47,216 | +0.38% | 12.4만 |
|---|
| 2026.06.10 | ₩47,142 | ₩47,142 | ₩46,988 | ₩47,001 | -0.30% | 10.1만 |
|---|
| 2026.06.09 | ₩47,035 | ₩47,055 | ₩46,968 | ₩47,048 | +0.03% | 11.6만 |
|---|
| 2026.06.08 | ₩47,102 | ₩47,102 | ₩47,008 | ₩47,008 | -0.20% | 20.9만 |
|---|
| 2026.06.05 | ₩47,115 | ₩47,120 | ₩47,008 | ₩47,028 | -0.18% | 16.4만 |
|---|
| 2026.06.04 | ₩47,222 | ₩47,276 | ₩47,222 | ₩47,269 | +0.10% | 9.8만 |
|---|
| 2026.06.03 | ₩47,196 | ₩47,236 | ₩47,155 | ₩47,189 | -0.01% | 12.3만 |
|---|
| 2026.06.02 | ₩47,263 | ₩47,289 | ₩47,229 | ₩47,283 | +0.04% | 8.7만 |
|---|
| 2026.06.01 | ₩47,142 | ₩47,263 | ₩47,102 | ₩47,263 | +0.26% | 11.4만 |
|---|
| 2026.05.29 | ₩47,182 | ₩47,263 | ₩47,182 | ₩47,236 | +0.11% | 11.6만 |
|---|
| 2026.05.28 | ₩47,088 | ₩47,236 | ₩47,052 | ₩47,162 | +0.16% | 19.2만 |
|---|
| 2026.05.27 | ₩47,263 | ₩47,289 | ₩47,236 | ₩47,263 | 0.00% | 9.9만 |
|---|
| 2026.05.26 | ₩47,222 | ₩47,222 | ₩47,122 | ₩47,202 | -0.04% | 14.5만 |
|---|
| 2026.05.22 | ₩47,062 | ₩47,088 | ₩46,974 | ₩47,055 | -0.01% | 16.2만 |
|---|
| 2026.05.21 | ₩46,874 | ₩47,015 | ₩46,814 | ₩46,988 | +0.24% | 15.4만 |
|---|
| 2026.05.20 | ₩46,740 | ₩46,981 | ₩46,720 | ₩46,968 | +0.49% | 16.6만 |
|---|
| 2026.05.19 | ₩46,740 | ₩46,780 | ₩46,659 | ₩46,720 | -0.04% | 23.7만 |
|---|
| 2026.05.18 | ₩46,914 | ₩46,981 | ₩46,800 | ₩46,854 | -0.13% | 18.8만 |
|---|
| 2026.05.15 | ₩46,954 | ₩46,968 | ₩46,887 | ₩46,901 | -0.11% | 14.7만 |
|---|
| 2026.05.14 | ₩47,236 | ₩47,303 | ₩47,135 | ₩47,155 | -0.17% | 22.1만 |
|---|
| 2026.05.13 | ₩47,142 | ₩47,182 | ₩47,115 | ₩47,162 | +0.04% | 9.2만 |
|---|
| 2026.05.12 | ₩47,196 | ₩47,222 | ₩47,149 | ₩47,189 | -0.01% | 8.7만 |
|---|
| 2026.05.11 | ₩47,330 | ₩47,356 | ₩47,296 | ₩47,296 | -0.07% | 9.5만 |
|---|
| 2026.05.08 | ₩47,356 | ₩47,383 | ₩47,330 | ₩47,350 | -0.01% | 11.9만 |
|---|
| 2026.05.07 | ₩47,410 | ₩47,410 | ₩47,222 | ₩47,249 | -0.34% | 13.7만 |
|---|
| 2026.05.06 | ₩47,209 | ₩47,283 | ₩47,196 | ₩47,276 | +0.14% | 19.5만 |
|---|
| 2026.05.05 | ₩47,048 | ₩47,102 | ₩47,048 | ₩47,084 | +0.08% | 6.6만 |
|---|
| 2026.05.04 | ₩47,075 | ₩47,129 | ₩46,928 | ₩46,995 | -0.17% | 13.7만 |
|---|
| 2026.05.01 | ₩47,062 | ₩47,202 | ₩47,041 | ₩47,088 | +0.06% | 12.6만 |
|---|
| 2026.04.30 | ₩47,048 | ₩47,082 | ₩46,981 | ₩47,035 | -0.03% | 17.5만 |
|---|
| 2026.04.29 | ₩47,048 | ₩47,048 | ₩46,948 | ₩46,981 | -0.14% | 10.9만 |
|---|
| 2026.04.28 | ₩47,330 | ₩47,383 | ₩47,276 | ₩47,336 | +0.01% | 12만 |
|---|
| 2026.04.27 | ₩47,383 | ₩47,410 | ₩47,343 | ₩47,343 | -0.08% | 7.8만 |
|---|
| 2026.04.24 | ₩47,397 | ₩47,443 | ₩47,336 | ₩47,397 | 0.00% | 5.8만 |
|---|
| 2026.04.23 | ₩47,437 | ₩47,497 | ₩47,307 | ₩47,376 | -0.13% | 9.5만 |
|---|
| 2026.04.22 | ₩47,464 | ₩47,524 | ₩47,443 | ₩47,450 | -0.03% | 11.4만 |
|---|
| 2026.04.21 | ₩47,490 | ₩47,504 | ₩47,417 | ₩47,423 | -0.14% | 13.4만 |
|---|
| 2026.04.20 | ₩47,477 | ₩47,531 | ₩47,443 | ₩47,477 | 0.00% | 7.3만 |
|---|
| 2026.04.17 | ₩47,450 | ₩47,531 | ₩47,443 | ₩47,477 | +0.06% | 10.5만 |
|---|
| 2026.04.16 | ₩47,423 | ₩47,423 | ₩47,296 | ₩47,330 | -0.20% | 10.8만 |
|---|
| 2026.04.15 | ₩47,316 | ₩47,370 | ₩47,289 | ₩47,343 | +0.06% | 12.5만 |
|---|
| 2026.04.14 | ₩47,182 | ₩47,316 | ₩47,182 | ₩47,303 | +0.26% | 17.5만 |
|---|
| 2026.04.13 | ₩46,968 | ₩47,142 | ₩46,968 | ₩47,135 | +0.36% | 11.2만 |
|---|
| 2026.04.10 | ₩47,088 | ₩47,088 | ₩46,941 | ₩46,981 | -0.23% | 10.7만 |
|---|
| 2026.04.09 | ₩47,075 | ₩47,142 | ₩47,001 | ₩47,075 | 0.00% | 7.7만 |
|---|
| 2026.04.08 | ₩47,048 | ₩47,048 | ₩46,914 | ₩46,934 | -0.24% | 8만 |
|---|
| 2026.04.07 | ₩46,686 | ₩46,760 | ₩46,579 | ₩46,753 | +0.14% | 9.7만 |
|---|
| 2026.04.06 | ₩46,686 | ₩46,760 | ₩46,633 | ₩46,686 | 0.00% | 24.6만 |
|---|
| 2026.04.02 | ₩46,606 | ₩46,753 | ₩46,579 | ₩46,720 | +0.24% | 10.1만 |
|---|
| 2026.04.01 | ₩46,619 | ₩46,666 | ₩46,546 | ₩46,606 | -0.03% | 12만 |
|---|
| 2026.03.31 | ₩46,445 | ₩46,579 | ₩46,412 | ₩46,525 | +0.17% | 50.4만 |
|---|
| 2026.03.30 | ₩46,391 | ₩46,445 | ₩46,338 | ₩46,365 | -0.06% | 12.1만 |
|---|
| 2026.03.27 | ₩46,485 | ₩46,539 | ₩46,445 | ₩46,458 | -0.06% | 11만 |
|---|
| 2026.03.26 | ₩46,726 | ₩46,760 | ₩46,566 | ₩46,592 | -0.29% | 29.6만 |
|---|
| 2026.03.25 | ₩46,834 | ₩46,834 | ₩46,740 | ₩46,740 | -0.20% | 9.5만 |
|---|
| 2026.03.24 | ₩46,606 | ₩46,693 | ₩46,539 | ₩46,599 | -0.01% | 20만 |
|---|
| 2026.03.23 | ₩46,686 | ₩46,807 | ₩46,626 | ₩46,726 | +0.09% | 9.9만 |
|---|
| 2026.03.20 | ₩46,807 | ₩46,820 | ₩46,592 | ₩46,592 | -0.46% | 25.3만 |
|---|
| 2026.03.19 | ₩46,914 | ₩47,055 | ₩46,907 | ₩47,028 | +0.24% | 12.6만 |
|---|
| 2026.03.18 | ₩47,249 | ₩47,249 | ₩47,062 | ₩47,075 | -0.37% | 13.3만 |
|---|
| 2026.03.17 | ₩47,182 | ₩47,236 | ₩47,178 | ₩47,229 | +0.10% | 7.8만 |
|---|
| 2026.03.16 | ₩47,129 | ₩47,149 | ₩47,075 | ₩47,115 | -0.03% | 48.7만 |
|---|
| 2026.03.13 | ₩47,129 | ₩47,159 | ₩46,954 | ₩46,981 | -0.31% | 10.8만 |
|---|
| 2026.03.12 | ₩47,236 | ₩47,236 | ₩47,062 | ₩47,062 | -0.37% | 24.2만 |
|---|
| 2026.03.11 | ₩47,383 | ₩47,450 | ₩47,269 | ₩47,330 | -0.11% | 12.7만 |
|---|
| 2026.03.10 | ₩47,464 | ₩47,504 | ₩47,356 | ₩47,363 | -0.21% | 20.2만 |
|---|
| 2026.03.09 | ₩47,383 | ₩47,624 | ₩47,334 | ₩47,624 | +0.51% | 120.4만 |
|---|
| 2026.03.06 | ₩47,477 | ₩47,571 | ₩47,402 | ₩47,437 | -0.08% | 10.2만 |
|---|
| 2026.03.05 | ₩47,584 | ₩47,584 | ₩47,490 | ₩47,531 | -0.11% | 10.1만 |
|---|
| 2026.03.04 | ₩47,584 | ₩47,651 | ₩47,584 | ₩47,584 | 0.00% | 13.5만 |
|---|
| 2026.03.03 | ₩47,611 | ₩47,765 | ₩47,591 | ₩47,745 | +0.28% | 19.6만 |
|---|
| 2026.03.02 | ₩47,879 | ₩47,879 | ₩47,725 | ₩47,772 | -0.22% | 20만 |
|---|
| 2026.02.27 | ₩47,892 | ₩48,000 | ₩47,892 | ₩47,926 | +0.07% | 23.7만 |
|---|
| 2026.02.26 | ₩48,026 | ₩48,093 | ₩48,026 | ₩48,080 | +0.11% | 13.5만 |
|---|
| 2026.02.25 | ₩48,000 | ₩48,040 | ₩47,986 | ₩48,026 | +0.06% | 7.8만 |
|---|
| 2026.02.24 | ₩48,040 | ₩48,067 | ₩47,892 | ₩48,000 | -0.08% | 14.7만 |
|---|
| 2026.02.23 | ₩48,107 | ₩48,107 | ₩48,013 | ₩48,026 | -0.17% | 39.4만 |
|---|
| 2026.02.20 | ₩48,053 | ₩48,053 | ₩47,892 | ₩47,906 | -0.31% | 31.5만 |
|---|
| 2026.02.19 | ₩48,013 | ₩48,034 | ₩47,986 | ₩48,033 | +0.04% | 16.7만 |
|---|
| 2026.02.18 | ₩48,120 | ₩48,120 | ₩48,013 | ₩48,053 | -0.14% | 16.5만 |
|---|
| 2026.02.17 | ₩48,147 | ₩48,147 | ₩48,053 | ₩48,073 | -0.15% | 12.5만 |
|---|
| 2026.02.13 | ₩48,013 | ₩48,093 | ₩48,013 | ₩48,077 | +0.13% | 12.7만 |
|---|
| 2026.02.12 | ₩47,906 | ₩48,020 | ₩47,899 | ₩47,946 | +0.08% | 16.9만 |
|---|
| 2026.02.11 | ₩47,933 | ₩47,933 | ₩47,844 | ₩47,879 | -0.11% | 23.1만 |
|---|
| 2026.02.10 | ₩47,986 | ₩47,986 | ₩47,939 | ₩47,973 | -0.03% | 30.7만 |
|---|
| 2026.02.09 | ₩47,758 | ₩47,852 | ₩47,732 | ₩47,819 | +0.13% | 28만 |
|---|
| 2026.02.06 | ₩47,745 | ₩47,778 | ₩47,718 | ₩47,772 | +0.06% | 11.2만 |
|---|
| 2026.02.05 | ₩47,852 | ₩47,852 | ₩47,678 | ₩47,758 | -0.20% | 18.8만 |
|---|
| 2026.02.04 | ₩47,651 | ₩47,665 | ₩47,584 | ₩47,604 | -0.10% | 11.4만 |
|---|
| 2026.02.03 | ₩47,812 | ₩47,812 | ₩47,598 | ₩47,678 | -0.28% | 15.7만 |
|---|
| 2026.02.02 | ₩47,691 | ₩47,718 | ₩47,504 | ₩47,624 | -0.14% | 14.4만 |
|---|
| 2026.01.30 | ₩47,745 | ₩47,745 | ₩47,691 | ₩47,698 | -0.10% | 23만 |
|---|
| 2026.01.29 | ₩47,866 | ₩47,933 | ₩47,839 | ₩47,926 | +0.13% | 23.7만 |
|---|
| 2026.01.28 | ₩47,892 | ₩47,906 | ₩47,845 | ₩47,906 | +0.03% | 16.8만 |
|---|
| 2026.01.27 | ₩48,026 | ₩48,026 | ₩47,866 | ₩47,892 | -0.28% | 18.2만 |
|---|
| 2026.01.26 | ₩47,839 | ₩47,906 | ₩47,825 | ₩47,839 | 0.00% | 22.9만 |
|---|
| 2026.01.23 | ₩47,772 | ₩47,832 | ₩47,738 | ₩47,812 | +0.08% | 43.3만 |
|---|
| 2026.01.22 | ₩47,705 | ₩47,785 | ₩47,665 | ₩47,752 | +0.10% | 23.2만 |
|---|
| 2026.01.21 | ₩47,678 | ₩47,711 | ₩47,571 | ₩47,665 | -0.03% | 16.9만 |
|---|
| 2026.01.20 | ₩47,571 | ₩47,624 | ₩47,544 | ₩47,564 | -0.01% | 10.6만 |
|---|
| 2026.01.16 | ₩47,799 | ₩47,807 | ₩47,725 | ₩47,738 | -0.13% | 9.7만 |
|---|
| 2026.01.15 | ₩47,946 | ₩47,946 | ₩47,777 | ₩47,785 | -0.34% | 20.5만 |
|---|
| 2026.01.14 | ₩47,758 | ₩47,879 | ₩47,758 | ₩47,839 | +0.17% | 30.2만 |
|---|
| 2026.01.13 | ₩47,785 | ₩47,812 | ₩47,723 | ₩47,778 | -0.01% | 39.4만 |
|---|
| 2026.01.12 | ₩47,852 | ₩47,852 | ₩47,678 | ₩47,738 | -0.24% | 24.3만 |
|---|
| 2026.01.09 | ₩47,758 | ₩47,812 | ₩47,665 | ₩47,799 | +0.08% | 52.5만 |
|---|
| 2026.01.08 | ₩47,718 | ₩47,785 | ₩47,670 | ₩47,718 | 0.00% | 177.8만 |
|---|
| 2026.01.07 | ₩47,745 | ₩47,772 | ₩47,705 | ₩47,732 | -0.03% | 13.6만 |
|---|
| 2026.01.06 | ₩47,638 | ₩47,678 | ₩47,598 | ₩47,678 | +0.08% | 11.7만 |
|---|
| 2026.01.05 | ₩47,571 | ₩47,644 | ₩47,571 | ₩47,611 | +0.08% | 14만 |
|---|
| 2026.01.02 | ₩47,691 | ₩47,691 | ₩47,517 | ₩47,557 | -0.28% | 12.5만 |
|---|
| 2025.12.31 | ₩47,638 | ₩47,660 | ₩47,517 | ₩47,544 | -0.20% | 8.3만 |
|---|
| 2025.12.30 | ₩47,705 | ₩47,705 | ₩47,611 | ₩47,651 | -0.11% | 32만 |
|---|
| 2025.12.29 | ₩48,013 | ₩48,040 | ₩47,986 | ₩48,033 | +0.04% | 11.1만 |
|---|
| 2025.12.26 | ₩48,067 | ₩48,067 | ₩47,946 | ₩47,979 | -0.18% | 8.4만 |
|---|
| 2025.12.24 | ₩47,946 | ₩48,000 | ₩47,892 | ₩47,946 | 0.00% | 47.7만 |
|---|
| 2025.12.23 | ₩47,812 | ₩47,919 | ₩47,812 | ₩47,899 | +0.18% | 16.7만 |
|---|
| 2025.12.22 | ₩47,879 | ₩47,919 | ₩47,866 | ₩47,879 | 0.00% | 11.5만 |
|---|
| 2025.12.19 | ₩47,919 | ₩47,959 | ₩47,879 | ₩47,906 | -0.03% | 81.1만 |
|---|
| 2025.12.18 | ₩47,906 | ₩47,946 | ₩47,859 | ₩47,919 | +0.03% | 6.6만 |
|---|
| 2025.12.17 | ₩47,772 | ₩47,825 | ₩47,764 | ₩47,792 | +0.04% | 12.7만 |
|---|
| 2025.12.16 | ₩47,732 | ₩47,820 | ₩47,718 | ₩47,812 | +0.17% | 12.3만 |
|---|
| 2025.12.15 | ₩47,825 | ₩47,825 | ₩47,758 | ₩47,799 | -0.06% | 11.3만 |
|---|
| 2025.12.12 | ₩47,772 | ₩47,784 | ₩47,691 | ₩47,732 | -0.08% | 14.4만 |
|---|
| 2025.12.11 | ₩47,812 | ₩47,892 | ₩47,785 | ₩47,785 | -0.06% | 9.3만 |
|---|
| 2025.12.10 | ₩47,651 | ₩48,134 | ₩47,651 | ₩47,785 | +0.28% | 92.8만 |
|---|
| 2025.12.09 | ₩47,745 | ₩47,745 | ₩47,651 | ₩47,658 | -0.18% | 5.9만 |
|---|
| 2025.12.08 | ₩47,732 | ₩47,732 | ₩47,611 | ₩47,665 | -0.14% | 9.2만 |
|---|
| 2025.12.05 | ₩47,825 | ₩47,825 | ₩47,718 | ₩47,738 | -0.18% | 30만 |
|---|
| 2025.12.04 | ₩47,825 | ₩47,833 | ₩47,785 | ₩47,825 | 0.00% | 9.8만 |
|---|
| 2025.12.03 | ₩47,852 | ₩47,866 | ₩47,785 | ₩47,866 | +0.03% | 7.5만 |
|---|
| 2025.12.02 | ₩47,785 | ₩47,799 | ₩47,732 | ₩47,799 | +0.03% | 32만 |
|---|
| 2025.12.01 | ₩47,758 | ₩47,784 | ₩47,733 | ₩47,752 | -0.01% | 6.1만 |
|---|
| 2025.11.28 | ₩47,906 | ₩47,933 | ₩47,879 | ₩47,906 | 0.00% | 80.6만 |
|---|
| 2025.11.26 | ₩47,866 | ₩47,933 | ₩47,828 | ₩47,933 | +0.14% | 9.8만 |
|---|
| 2025.11.25 | ₩47,906 | ₩48,093 | ₩47,906 | ₩48,046 | +0.29% | 23.6만 |
|---|
| 2025.11.24 | ₩47,852 | ₩47,946 | ₩47,852 | ₩47,933 | +0.17% | 7.5만 |
|---|
| 2025.11.21 | ₩47,825 | ₩47,839 | ₩47,785 | ₩47,819 | -0.01% | 24.1만 |
|---|
| 2025.11.20 | ₩47,785 | ₩47,812 | ₩47,725 | ₩47,745 | -0.08% | 12.7만 |
|---|
| 2025.11.19 | ₩47,745 | ₩47,772 | ₩47,689 | ₩47,698 | -0.10% | 7.4만 |
|---|
| 2025.11.18 | ₩47,705 | ₩47,732 | ₩47,678 | ₩47,711 | +0.01% | 7.5만 |
|---|
| 2025.11.17 | ₩47,732 | ₩47,772 | ₩47,678 | ₩47,718 | -0.03% | 34.1만 |
|---|
| 2025.11.14 | ₩47,812 | ₩47,866 | ₩47,732 | ₩47,732 | -0.17% | 9.3만 |
|---|
| 2025.11.13 | ₩47,892 | ₩47,892 | ₩47,785 | ₩47,799 | -0.20% | 5.6만 |
|---|
| 2025.11.12 | ₩47,973 | ₩48,000 | ₩47,933 | ₩47,970 | -0.01% | 7.8만 |
|---|
| 2025.11.11 | ₩47,919 | ₩48,000 | ₩47,892 | ₩47,979 | +0.13% | 8.8만 |
|---|
| 2025.11.10 | ₩47,866 | ₩47,879 | ₩47,785 | ₩47,879 | +0.03% | 6.8만 |
|---|
| 2025.11.07 | ₩47,745 | ₩47,852 | ₩47,745 | ₩47,852 | +0.22% | 8.9만 |
|---|
| 2025.11.06 | ₩47,799 | ₩47,845 | ₩47,772 | ₩47,819 | +0.04% | 5.3만 |
|---|
| 2025.11.05 | ₩47,799 | ₩47,799 | ₩47,651 | ₩47,665 | -0.28% | 11.1만 |
|---|
| 2025.11.04 | ₩47,772 | ₩47,852 | ₩47,764 | ₩47,825 | +0.11% | 8.2만 |
|---|
| 2025.11.03 | ₩47,866 | ₩47,892 | ₩47,760 | ₩47,799 | -0.14% | 8.7만 |
|---|
| 2025.10.31 | ₩47,839 | ₩47,892 | ₩47,825 | ₩47,852 | +0.03% | 6.7만 |
|---|
| 2025.10.30 | ₩47,799 | ₩47,879 | ₩47,785 | ₩47,812 | +0.03% | 8.6만 |
|---|
| 2025.10.29 | ₩48,254 | ₩48,254 | ₩48,020 | ₩48,053 | -0.42% | 8.9만 |
|---|
| 2025.10.28 | ₩48,227 | ₩48,288 | ₩48,201 | ₩48,268 | +0.08% | 5.7만 |
|---|
| 2025.10.27 | ₩48,147 | ₩48,254 | ₩48,107 | ₩48,241 | +0.19% | 11만 |
|---|
| 2025.10.24 | ₩48,080 | ₩48,107 | ₩48,018 | ₩48,107 | +0.06% | 9.8만 |
|---|
| 2025.10.23 | ₩47,946 | ₩48,241 | ₩47,946 | ₩47,973 | +0.06% | 6.9만 |
|---|
| 2025.10.22 | ₩48,053 | ₩48,093 | ₩48,000 | ₩48,073 | +0.04% | 4.2만 |
|---|
| 2025.10.21 | ₩48,067 | ₩48,093 | ₩48,040 | ₩48,053 | -0.03% | 8.1만 |
|---|
| 2025.10.20 | ₩47,946 | ₩47,986 | ₩47,933 | ₩47,979 | +0.07% | 7.3만 |
|---|
| 2025.10.17 | ₩47,933 | ₩47,933 | ₩47,884 | ₩47,899 | -0.07% | 23.8만 |
|---|
| 2025.10.16 | ₩47,852 | ₩47,973 | ₩47,812 | ₩47,959 | +0.22% | 26만 |
|---|
| 2025.10.15 | ₩47,892 | ₩47,933 | ₩47,745 | ₩47,792 | -0.21% | 34.7만 |
|---|
| 2025.10.14 | ₩47,705 | ₩47,879 | ₩47,691 | ₩47,832 | +0.27% | 17.7만 |
|---|
| 2025.10.13 | ₩47,785 | ₩47,829 | ₩47,691 | ₩47,825 | +0.08% | 7.3만 |
|---|
| 2025.10.10 | ₩47,785 | ₩47,812 | ₩47,718 | ₩47,718 | -0.14% | 15.1만 |
|---|