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 | ₩44,858 | ₩44,885 | ₩44,809 | ₩44,885 | +0.06% | 39.1만 |
| 2026.10.08 | ₩44,778 | ₩44,912 | ₩44,698 | ₩44,905 | +0.28% | 88.1만 |
| 2026.10.07 | ₩44,658 | ₩44,845 | ₩44,631 | ₩44,825 | +0.37% | 29.2만 |
| 2026.10.06 | ₩44,818 | ₩44,885 | ₩44,778 | ₩44,805 | -0.03% | 31.6만 |
| 2026.10.05 | ₩44,765 | ₩44,805 | ₩44,685 | ₩44,758 | -0.01% | 34.2만 |
| 2026.10.02 | ₩44,912 | ₩44,979 | ₩44,778 | ₩44,805 | -0.24% | 21.4만 |
| 2026.10.01 | ₩44,805 | ₩44,972 | ₩44,712 | ₩44,919 | +0.25% | 42.5만 |
| 2026.09.30 | ₩44,925 | ₩44,952 | ₩44,805 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,845 |
| -0.18% |
| 23.7만 |
| 2026.09.29 | ₩44,965 | ₩44,965 | ₩44,812 | ₩44,885 | -0.18% | 22.2만 |
|---|
| 2026.09.28 | ₩45,232 | ₩45,267 | ₩45,140 | ₩45,207 | -0.06% | 15.7만 |
|---|
| 2026.09.25 | ₩45,379 | ₩45,418 | ₩45,260 | ₩45,379 | 0.00% | 25만 |
|---|
| 2026.09.24 | ₩45,540 | ₩45,546 | ₩45,319 | ₩45,326 | -0.47% | 41.7만 |
|---|
| 2026.09.23 | ₩45,847 | ₩45,847 | ₩45,473 | ₩45,526 | -0.70% | 27.1만 |
|---|
| 2026.09.22 | ₩45,940 | ₩45,967 | ₩45,879 | ₩45,933 | -0.01% | 35.8만 |
|---|
| 2026.09.21 | ₩45,967 | ₩45,967 | ₩45,873 | ₩45,927 | -0.09% | 39.4만 |
|---|
| 2026.09.18 | ₩45,887 | ₩45,887 | ₩45,780 | ₩45,793 | -0.20% | 15.7만 |
|---|
| 2026.09.17 | ₩45,940 | ₩45,980 | ₩45,920 | ₩45,967 | +0.06% | 21.9만 |
|---|
| 2026.09.16 | ₩45,833 | ₩45,947 | ₩45,745 | ₩45,753 | -0.17% | 12.7만 |
|---|
| 2026.09.15 | ₩45,793 | ₩45,807 | ₩45,753 | ₩45,800 | +0.01% | 25.2만 |
|---|
| 2026.09.14 | ₩45,847 | ₩45,960 | ₩45,784 | ₩45,887 | +0.09% | 32만 |
|---|
| 2026.09.11 | ₩46,140 | ₩46,140 | ₩45,873 | ₩45,920 | -0.48% | 27.5만 |
|---|
| 2026.09.10 | ₩46,060 | ₩46,134 | ₩45,967 | ₩45,994 | -0.14% | 19.4만 |
|---|
| 2026.09.09 | ₩46,327 | ₩46,354 | ₩46,214 | ₩46,234 | -0.20% | 28.6만 |
|---|
| 2026.09.08 | ₩46,408 | ₩46,408 | ₩46,341 | ₩46,381 | -0.06% | 19.1만 |
|---|
| 2026.09.04 | ₩46,394 | ₩46,414 | ₩46,368 | ₩46,374 | -0.04% | 13.7만 |
|---|
| 2026.09.03 | ₩46,434 | ₩46,581 | ₩46,381 | ₩46,381 | -0.12% | 19.8만 |
|---|
| 2026.09.02 | ₩46,287 | ₩46,354 | ₩46,261 | ₩46,354 | +0.14% | 17.7만 |
|---|
| 2026.09.01 | ₩46,327 | ₩46,554 | ₩46,274 | ₩46,314 | -0.03% | 64.1만 |
|---|
| 2026.08.31 | ₩46,421 | ₩46,434 | ₩46,381 | ₩46,434 | +0.03% | 17.3만 |
|---|
| 2026.08.28 | ₩46,741 | ₩46,741 | ₩46,434 | ₩46,454 | -0.61% | 15.5만 |
|---|
| 2026.08.27 | ₩46,822 | ₩46,862 | ₩46,795 | ₩46,808 | -0.03% | 23만 |
|---|
| 2026.08.26 | ₩46,835 | ₩46,848 | ₩46,795 | ₩46,835 | 0.00% | 15.9만 |
|---|
| 2026.08.25 | ₩46,822 | ₩46,902 | ₩46,768 | ₩46,902 | +0.17% | 17만 |
|---|
| 2026.08.24 | ₩46,661 | ₩46,688 | ₩46,628 | ₩46,688 | +0.06% | 16.4만 |
|---|
| 2026.08.21 | ₩46,701 | ₩46,715 | ₩46,581 | ₩46,635 | -0.14% | 42.2만 |
|---|
| 2026.08.20 | ₩46,782 | ₩46,782 | ₩46,648 | ₩46,701 | -0.17% | 21.5만 |
|---|
| 2026.08.19 | ₩46,782 | ₩46,808 | ₩46,728 | ₩46,808 | +0.06% | 14.1만 |
|---|
| 2026.08.18 | ₩46,595 | ₩46,675 | ₩46,568 | ₩46,668 | +0.16% | 21.2만 |
|---|
| 2026.08.17 | ₩46,741 | ₩46,741 | ₩46,661 | ₩46,688 | -0.11% | 16.5만 |
|---|
| 2026.08.14 | ₩46,808 | ₩46,822 | ₩46,728 | ₩46,748 | -0.13% | 16.2만 |
|---|
| 2026.08.13 | ₩46,902 | ₩46,902 | ₩46,782 | ₩46,808 | -0.20% | 23.3만 |
|---|
| 2026.08.12 | ₩46,728 | ₩46,741 | ₩46,675 | ₩46,688 | -0.09% | 24.6만 |
|---|
| 2026.08.11 | ₩46,675 | ₩46,701 | ₩46,635 | ₩46,688 | +0.03% | 36.2만 |
|---|
| 2026.08.10 | ₩46,661 | ₩46,661 | ₩46,588 | ₩46,608 | -0.11% | 14.3만 |
|---|
| 2026.08.07 | ₩46,728 | ₩46,741 | ₩46,661 | ₩46,735 | +0.01% | 15.7만 |
|---|
| 2026.08.06 | ₩46,675 | ₩46,675 | ₩46,595 | ₩46,595 | -0.17% | 16만 |
|---|
| 2026.08.05 | ₩46,688 | ₩46,708 | ₩46,640 | ₩46,688 | 0.00% | 11.6만 |
|---|
| 2026.08.04 | ₩46,635 | ₩46,701 | ₩46,595 | ₩46,675 | +0.09% | 15만 |
|---|
| 2026.08.03 | ₩46,448 | ₩46,461 | ₩46,416 | ₩46,461 | +0.03% | 20.9만 |
|---|
| 2026.07.31 | ₩46,408 | ₩46,488 | ₩46,287 | ₩46,341 | -0.14% | 25.1만 |
|---|
| 2026.07.30 | ₩46,434 | ₩46,441 | ₩46,368 | ₩46,421 | -0.03% | 19.4만 |
|---|
| 2026.07.29 | ₩46,688 | ₩46,768 | ₩46,581 | ₩46,581 | -0.23% | 31.3만 |
|---|
| 2026.07.28 | ₩46,675 | ₩46,755 | ₩46,635 | ₩46,728 | +0.11% | 27.1만 |
|---|
| 2026.07.27 | ₩46,581 | ₩46,621 | ₩46,545 | ₩46,581 | 0.00% | 24.4만 |
|---|
| 2026.07.24 | ₩46,501 | ₩46,541 | ₩46,448 | ₩46,448 | -0.11% | 63.3만 |
|---|
| 2026.07.23 | ₩46,488 | ₩46,541 | ₩46,461 | ₩46,488 | 0.00% | 22.9만 |
|---|
| 2026.07.22 | ₩46,675 | ₩46,715 | ₩46,608 | ₩46,621 | -0.11% | 41.9만 |
|---|
| 2026.07.21 | ₩46,728 | ₩46,835 | ₩46,675 | ₩46,688 | -0.09% | 55.6만 |
|---|
| 2026.07.20 | ₩46,808 | ₩46,822 | ₩46,715 | ₩46,741 | -0.14% | 111.3만 |
|---|
| 2026.07.17 | ₩46,875 | ₩46,915 | ₩46,835 | ₩46,848 | -0.06% | 8.6만 |
|---|
| 2026.07.16 | ₩46,782 | ₩46,848 | ₩46,768 | ₩46,828 | +0.10% | 21.1만 |
|---|
| 2026.07.15 | ₩46,795 | ₩46,875 | ₩46,795 | ₩46,848 | +0.11% | 22.1만 |
|---|
| 2026.07.14 | ₩46,835 | ₩46,835 | ₩46,715 | ₩46,761 | -0.16% | 31.3만 |
|---|
| 2026.07.13 | ₩46,768 | ₩46,855 | ₩46,693 | ₩46,701 | -0.14% | 35.8만 |
|---|
| 2026.07.10 | ₩46,862 | ₩46,875 | ₩46,808 | ₩46,842 | -0.04% | 16.9만 |
|---|
| 2026.07.09 | ₩46,822 | ₩46,902 | ₩46,782 | ₩46,842 | +0.04% | 15.8만 |
|---|
| 2026.07.08 | ₩46,795 | ₩46,822 | ₩46,728 | ₩46,795 | 0.00% | 43.5만 |
|---|
| 2026.07.07 | ₩46,995 | ₩46,995 | ₩46,828 | ₩46,842 | -0.33% | 23.2만 |
|---|
| 2026.07.06 | ₩46,955 | ₩47,062 | ₩46,915 | ₩46,958 | +0.01% | 109.7만 |
|---|
| 2026.07.02 | ₩47,062 | ₩47,062 | ₩46,862 | ₩46,902 | -0.34% | 30.6만 |
|---|
| 2026.07.01 | ₩46,995 | ₩46,995 | ₩46,842 | ₩46,888 | -0.23% | 33만 |
|---|
| 2026.06.30 | ₩47,022 | ₩47,209 | ₩46,955 | ₩46,955 | -0.14% | 55.7만 |
|---|
| 2026.06.29 | ₩47,035 | ₩47,062 | ₩47,009 | ₩47,055 | +0.04% | 10.1만 |
|---|
| 2026.06.26 | ₩47,182 | ₩47,276 | ₩47,169 | ₩47,222 | +0.08% | 12.8만 |
|---|
| 2026.06.25 | ₩47,262 | ₩47,289 | ₩47,216 | ₩47,236 | -0.06% | 32.5만 |
|---|
| 2026.06.24 | ₩47,236 | ₩47,276 | ₩47,149 | ₩47,209 | -0.06% | 23.8만 |
|---|
| 2026.06.23 | ₩47,035 | ₩47,122 | ₩47,015 | ₩47,062 | +0.06% | 19.6만 |
|---|
| 2026.06.22 | ₩47,075 | ₩47,115 | ₩47,049 | ₩47,071 | -0.01% | 21.4만 |
|---|
| 2026.06.18 | ₩47,129 | ₩47,242 | ₩47,129 | ₩47,222 | +0.20% | 19.7만 |
|---|
| 2026.06.17 | ₩47,236 | ₩47,276 | ₩47,095 | ₩47,115 | -0.25% | 50.8만 |
|---|
| 2026.06.16 | ₩47,196 | ₩47,276 | ₩47,182 | ₩47,236 | +0.08% | 10만 |
|---|
| 2026.06.15 | ₩47,182 | ₩47,209 | ₩47,142 | ₩47,155 | -0.06% | 9.4만 |
|---|
| 2026.06.12 | ₩47,022 | ₩47,062 | ₩46,975 | ₩47,049 | +0.06% | 5.7만 |
|---|
| 2026.06.11 | ₩46,875 | ₩47,082 | ₩46,842 | ₩47,055 | +0.38% | 12.4만 |
|---|
| 2026.06.10 | ₩46,982 | ₩46,982 | ₩46,828 | ₩46,842 | -0.30% | 10.1만 |
|---|
| 2026.06.09 | ₩46,875 | ₩46,895 | ₩46,808 | ₩46,888 | +0.03% | 11.6만 |
|---|
| 2026.06.08 | ₩46,942 | ₩46,942 | ₩46,848 | ₩46,848 | -0.20% | 20.9만 |
|---|
| 2026.06.05 | ₩46,955 | ₩46,960 | ₩46,848 | ₩46,868 | -0.18% | 16.4만 |
|---|
| 2026.06.04 | ₩47,062 | ₩47,115 | ₩47,062 | ₩47,109 | +0.10% | 9.8만 |
|---|
| 2026.06.03 | ₩47,035 | ₩47,075 | ₩46,995 | ₩47,029 | -0.01% | 12.3만 |
|---|
| 2026.06.02 | ₩47,102 | ₩47,129 | ₩47,069 | ₩47,122 | +0.04% | 8.7만 |
|---|
| 2026.06.01 | ₩46,982 | ₩47,102 | ₩46,942 | ₩47,102 | +0.26% | 11.4만 |
|---|
| 2026.05.29 | ₩47,022 | ₩47,102 | ₩47,022 | ₩47,075 | +0.11% | 11.6만 |
|---|
| 2026.05.28 | ₩46,928 | ₩47,075 | ₩46,892 | ₩47,002 | +0.16% | 19.2만 |
|---|
| 2026.05.27 | ₩47,102 | ₩47,129 | ₩47,075 | ₩47,102 | 0.00% | 9.9만 |
|---|
| 2026.05.26 | ₩47,062 | ₩47,062 | ₩46,962 | ₩47,042 | -0.04% | 14.5만 |
|---|
| 2026.05.22 | ₩46,902 | ₩46,928 | ₩46,815 | ₩46,895 | -0.01% | 16.2만 |
|---|
| 2026.05.21 | ₩46,715 | ₩46,855 | ₩46,655 | ₩46,828 | +0.24% | 15.4만 |
|---|
| 2026.05.20 | ₩46,581 | ₩46,822 | ₩46,561 | ₩46,808 | +0.49% | 16.6만 |
|---|
| 2026.05.19 | ₩46,581 | ₩46,621 | ₩46,501 | ₩46,561 | -0.04% | 23.7만 |
|---|
| 2026.05.18 | ₩46,755 | ₩46,822 | ₩46,641 | ₩46,695 | -0.13% | 18.8만 |
|---|
| 2026.05.15 | ₩46,795 | ₩46,808 | ₩46,728 | ₩46,741 | -0.11% | 14.7만 |
|---|
| 2026.05.14 | ₩47,075 | ₩47,142 | ₩46,975 | ₩46,995 | -0.17% | 22.1만 |
|---|
| 2026.05.13 | ₩46,982 | ₩47,022 | ₩46,955 | ₩47,002 | +0.04% | 9.2만 |
|---|
| 2026.05.12 | ₩47,035 | ₩47,062 | ₩46,989 | ₩47,029 | -0.01% | 8.7만 |
|---|
| 2026.05.11 | ₩47,169 | ₩47,196 | ₩47,135 | ₩47,135 | -0.07% | 9.5만 |
|---|
| 2026.05.08 | ₩47,196 | ₩47,222 | ₩47,169 | ₩47,189 | -0.01% | 11.9만 |
|---|
| 2026.05.07 | ₩47,249 | ₩47,249 | ₩47,062 | ₩47,089 | -0.34% | 13.7만 |
|---|
| 2026.05.06 | ₩47,049 | ₩47,122 | ₩47,035 | ₩47,115 | +0.14% | 19.5만 |
|---|
| 2026.05.05 | ₩46,888 | ₩46,942 | ₩46,888 | ₩46,924 | +0.08% | 6.6만 |
|---|
| 2026.05.04 | ₩46,915 | ₩46,968 | ₩46,768 | ₩46,835 | -0.17% | 13.7만 |
|---|
| 2026.05.01 | ₩46,902 | ₩47,042 | ₩46,882 | ₩46,928 | +0.06% | 12.6만 |
|---|
| 2026.04.30 | ₩46,888 | ₩46,922 | ₩46,822 | ₩46,875 | -0.03% | 17.5만 |
|---|
| 2026.04.29 | ₩46,888 | ₩46,888 | ₩46,788 | ₩46,822 | -0.14% | 10.9만 |
|---|
| 2026.04.28 | ₩47,169 | ₩47,222 | ₩47,115 | ₩47,175 | +0.01% | 12만 |
|---|
| 2026.04.27 | ₩47,222 | ₩47,249 | ₩47,182 | ₩47,182 | -0.08% | 7.8만 |
|---|
| 2026.04.24 | ₩47,236 | ₩47,282 | ₩47,175 | ₩47,236 | 0.00% | 5.8만 |
|---|
| 2026.04.23 | ₩47,276 | ₩47,336 | ₩47,146 | ₩47,216 | -0.13% | 9.5만 |
|---|
| 2026.04.22 | ₩47,302 | ₩47,362 | ₩47,282 | ₩47,289 | -0.03% | 11.4만 |
|---|
| 2026.04.21 | ₩47,329 | ₩47,342 | ₩47,256 | ₩47,262 | -0.14% | 13.4만 |
|---|
| 2026.04.20 | ₩47,316 | ₩47,369 | ₩47,282 | ₩47,316 | 0.00% | 7.3만 |
|---|
| 2026.04.17 | ₩47,289 | ₩47,369 | ₩47,282 | ₩47,316 | +0.06% | 10.5만 |
|---|
| 2026.04.16 | ₩47,262 | ₩47,262 | ₩47,135 | ₩47,169 | -0.20% | 10.8만 |
|---|
| 2026.04.15 | ₩47,155 | ₩47,209 | ₩47,129 | ₩47,182 | +0.06% | 12.5만 |
|---|
| 2026.04.14 | ₩47,022 | ₩47,155 | ₩47,022 | ₩47,142 | +0.26% | 17.5만 |
|---|
| 2026.04.13 | ₩46,808 | ₩46,982 | ₩46,808 | ₩46,975 | +0.36% | 11.2만 |
|---|
| 2026.04.10 | ₩46,928 | ₩46,928 | ₩46,782 | ₩46,822 | -0.23% | 10.7만 |
|---|
| 2026.04.09 | ₩46,915 | ₩46,982 | ₩46,842 | ₩46,915 | 0.00% | 7.7만 |
|---|
| 2026.04.08 | ₩46,888 | ₩46,888 | ₩46,755 | ₩46,775 | -0.24% | 8만 |
|---|
| 2026.04.07 | ₩46,528 | ₩46,601 | ₩46,421 | ₩46,595 | +0.14% | 9.7만 |
|---|
| 2026.04.06 | ₩46,528 | ₩46,601 | ₩46,474 | ₩46,528 | 0.00% | 24.6만 |
|---|
| 2026.04.02 | ₩46,448 | ₩46,595 | ₩46,421 | ₩46,561 | +0.24% | 10.1만 |
|---|
| 2026.04.01 | ₩46,461 | ₩46,508 | ₩46,388 | ₩46,448 | -0.03% | 12만 |
|---|
| 2026.03.31 | ₩46,287 | ₩46,421 | ₩46,254 | ₩46,368 | +0.17% | 50.4만 |
|---|
| 2026.03.30 | ₩46,234 | ₩46,287 | ₩46,181 | ₩46,207 | -0.06% | 12.1만 |
|---|
| 2026.03.27 | ₩46,327 | ₩46,381 | ₩46,287 | ₩46,301 | -0.06% | 11만 |
|---|
| 2026.03.26 | ₩46,568 | ₩46,601 | ₩46,408 | ₩46,434 | -0.29% | 29.6만 |
|---|
| 2026.03.25 | ₩46,675 | ₩46,675 | ₩46,581 | ₩46,581 | -0.20% | 9.5만 |
|---|
| 2026.03.24 | ₩46,448 | ₩46,534 | ₩46,381 | ₩46,441 | -0.01% | 20만 |
|---|
| 2026.03.23 | ₩46,528 | ₩46,648 | ₩46,468 | ₩46,568 | +0.09% | 9.9만 |
|---|
| 2026.03.20 | ₩46,648 | ₩46,661 | ₩46,434 | ₩46,434 | -0.46% | 25.3만 |
|---|
| 2026.03.19 | ₩46,755 | ₩46,895 | ₩46,748 | ₩46,868 | +0.24% | 12.6만 |
|---|
| 2026.03.18 | ₩47,089 | ₩47,089 | ₩46,902 | ₩46,915 | -0.37% | 13.3만 |
|---|
| 2026.03.17 | ₩47,022 | ₩47,075 | ₩47,018 | ₩47,069 | +0.10% | 7.8만 |
|---|
| 2026.03.16 | ₩46,968 | ₩46,989 | ₩46,915 | ₩46,955 | -0.03% | 48.7만 |
|---|
| 2026.03.13 | ₩46,968 | ₩46,999 | ₩46,795 | ₩46,822 | -0.31% | 10.8만 |
|---|
| 2026.03.12 | ₩47,075 | ₩47,075 | ₩46,902 | ₩46,902 | -0.37% | 24.2만 |
|---|
| 2026.03.11 | ₩47,222 | ₩47,289 | ₩47,109 | ₩47,169 | -0.11% | 12.7만 |
|---|
| 2026.03.10 | ₩47,302 | ₩47,342 | ₩47,196 | ₩47,202 | -0.21% | 20.2만 |
|---|
| 2026.03.09 | ₩47,222 | ₩47,463 | ₩47,173 | ₩47,463 | +0.51% | 120.4만 |
|---|
| 2026.03.06 | ₩47,316 | ₩47,409 | ₩47,241 | ₩47,276 | -0.08% | 10.2만 |
|---|
| 2026.03.05 | ₩47,423 | ₩47,423 | ₩47,329 | ₩47,369 | -0.11% | 10.1만 |
|---|
| 2026.03.04 | ₩47,423 | ₩47,489 | ₩47,423 | ₩47,423 | 0.00% | 13.5만 |
|---|
| 2026.03.03 | ₩47,449 | ₩47,603 | ₩47,429 | ₩47,583 | +0.28% | 19.6만 |
|---|
| 2026.03.02 | ₩47,716 | ₩47,716 | ₩47,563 | ₩47,610 | -0.22% | 20만 |
|---|
| 2026.02.27 | ₩47,730 | ₩47,837 | ₩47,730 | ₩47,763 | +0.07% | 23.7만 |
|---|
| 2026.02.26 | ₩47,863 | ₩47,930 | ₩47,863 | ₩47,917 | +0.11% | 13.5만 |
|---|
| 2026.02.25 | ₩47,837 | ₩47,877 | ₩47,823 | ₩47,863 | +0.06% | 7.8만 |
|---|
| 2026.02.24 | ₩47,877 | ₩47,903 | ₩47,730 | ₩47,837 | -0.08% | 14.7만 |
|---|
| 2026.02.23 | ₩47,943 | ₩47,943 | ₩47,850 | ₩47,863 | -0.17% | 39.4만 |
|---|
| 2026.02.20 | ₩47,890 | ₩47,890 | ₩47,730 | ₩47,743 | -0.31% | 31.5만 |
|---|
| 2026.02.19 | ₩47,850 | ₩47,871 | ₩47,823 | ₩47,870 | +0.04% | 16.7만 |
|---|
| 2026.02.18 | ₩47,957 | ₩47,957 | ₩47,850 | ₩47,890 | -0.14% | 16.5만 |
|---|
| 2026.02.17 | ₩47,983 | ₩47,983 | ₩47,890 | ₩47,910 | -0.15% | 12.5만 |
|---|
| 2026.02.13 | ₩47,850 | ₩47,930 | ₩47,850 | ₩47,914 | +0.13% | 12.7만 |
|---|
| 2026.02.12 | ₩47,743 | ₩47,857 | ₩47,736 | ₩47,783 | +0.08% | 16.9만 |
|---|
| 2026.02.11 | ₩47,770 | ₩47,770 | ₩47,682 | ₩47,716 | -0.11% | 23.1만 |
|---|
| 2026.02.10 | ₩47,823 | ₩47,823 | ₩47,776 | ₩47,810 | -0.03% | 30.7만 |
|---|
| 2026.02.09 | ₩47,596 | ₩47,690 | ₩47,569 | ₩47,656 | +0.13% | 28만 |
|---|
| 2026.02.06 | ₩47,583 | ₩47,616 | ₩47,556 | ₩47,610 | +0.06% | 11.2만 |
|---|
| 2026.02.05 | ₩47,690 | ₩47,690 | ₩47,516 | ₩47,596 | -0.20% | 18.8만 |
|---|
| 2026.02.04 | ₩47,489 | ₩47,503 | ₩47,423 | ₩47,443 | -0.10% | 11.4만 |
|---|
| 2026.02.03 | ₩47,650 | ₩47,650 | ₩47,436 | ₩47,516 | -0.28% | 15.7만 |
|---|
| 2026.02.02 | ₩47,529 | ₩47,556 | ₩47,342 | ₩47,463 | -0.14% | 14.4만 |
|---|
| 2026.01.30 | ₩47,583 | ₩47,583 | ₩47,529 | ₩47,536 | -0.10% | 23만 |
|---|
| 2026.01.29 | ₩47,703 | ₩47,770 | ₩47,676 | ₩47,763 | +0.13% | 23.7만 |
|---|
| 2026.01.28 | ₩47,730 | ₩47,743 | ₩47,683 | ₩47,743 | +0.03% | 16.8만 |
|---|
| 2026.01.27 | ₩47,863 | ₩47,863 | ₩47,703 | ₩47,730 | -0.28% | 18.2만 |
|---|
| 2026.01.26 | ₩47,676 | ₩47,743 | ₩47,663 | ₩47,676 | 0.00% | 22.9만 |
|---|
| 2026.01.23 | ₩47,610 | ₩47,670 | ₩47,576 | ₩47,650 | +0.08% | 43.3만 |
|---|
| 2026.01.22 | ₩47,543 | ₩47,623 | ₩47,503 | ₩47,589 | +0.10% | 23.2만 |
|---|
| 2026.01.21 | ₩47,516 | ₩47,549 | ₩47,409 | ₩47,503 | -0.03% | 16.9만 |
|---|
| 2026.01.20 | ₩47,409 | ₩47,463 | ₩47,382 | ₩47,403 | -0.01% | 10.6만 |
|---|
| 2026.01.16 | ₩47,636 | ₩47,644 | ₩47,563 | ₩47,576 | -0.13% | 9.7만 |
|---|
| 2026.01.15 | ₩47,783 | ₩47,783 | ₩47,615 | ₩47,623 | -0.34% | 20.5만 |
|---|
| 2026.01.14 | ₩47,596 | ₩47,716 | ₩47,596 | ₩47,676 | +0.17% | 30.2만 |
|---|
| 2026.01.13 | ₩47,623 | ₩47,650 | ₩47,561 | ₩47,616 | -0.01% | 39.4만 |
|---|
| 2026.01.12 | ₩47,690 | ₩47,690 | ₩47,516 | ₩47,576 | -0.24% | 24.3만 |
|---|
| 2026.01.09 | ₩47,596 | ₩47,650 | ₩47,503 | ₩47,636 | +0.08% | 52.5만 |
|---|
| 2026.01.08 | ₩47,556 | ₩47,623 | ₩47,508 | ₩47,556 | 0.00% | 177.8만 |
|---|
| 2026.01.07 | ₩47,583 | ₩47,610 | ₩47,543 | ₩47,569 | -0.03% | 13.6만 |
|---|
| 2026.01.06 | ₩47,476 | ₩47,516 | ₩47,436 | ₩47,516 | +0.08% | 11.7만 |
|---|
| 2026.01.05 | ₩47,409 | ₩47,483 | ₩47,409 | ₩47,449 | +0.08% | 14만 |
|---|
| 2026.01.02 | ₩47,529 | ₩47,529 | ₩47,356 | ₩47,396 | -0.28% | 12.5만 |
|---|
| 2025.12.31 | ₩47,476 | ₩47,499 | ₩47,356 | ₩47,382 | -0.20% | 8.3만 |
|---|
| 2025.12.30 | ₩47,543 | ₩47,543 | ₩47,449 | ₩47,489 | -0.11% | 32만 |
|---|
| 2025.12.29 | ₩47,850 | ₩47,877 | ₩47,823 | ₩47,870 | +0.04% | 11.1만 |
|---|
| 2025.12.26 | ₩47,903 | ₩47,903 | ₩47,783 | ₩47,817 | -0.18% | 8.4만 |
|---|
| 2025.12.24 | ₩47,783 | ₩47,837 | ₩47,730 | ₩47,783 | 0.00% | 47.7만 |
|---|
| 2025.12.23 | ₩47,650 | ₩47,756 | ₩47,650 | ₩47,736 | +0.18% | 16.7만 |
|---|
| 2025.12.22 | ₩47,716 | ₩47,756 | ₩47,703 | ₩47,716 | 0.00% | 11.5만 |
|---|
| 2025.12.19 | ₩47,756 | ₩47,796 | ₩47,716 | ₩47,743 | -0.03% | 81.1만 |
|---|
| 2025.12.18 | ₩47,743 | ₩47,783 | ₩47,696 | ₩47,756 | +0.03% | 6.6만 |
|---|
| 2025.12.17 | ₩47,610 | ₩47,663 | ₩47,601 | ₩47,630 | +0.04% | 12.7만 |
|---|
| 2025.12.16 | ₩47,569 | ₩47,658 | ₩47,556 | ₩47,650 | +0.17% | 12.3만 |
|---|
| 2025.12.15 | ₩47,663 | ₩47,663 | ₩47,596 | ₩47,636 | -0.06% | 11.3만 |
|---|
| 2025.12.12 | ₩47,610 | ₩47,622 | ₩47,529 | ₩47,569 | -0.08% | 14.4만 |
|---|
| 2025.12.11 | ₩47,650 | ₩47,730 | ₩47,623 | ₩47,623 | -0.06% | 9.3만 |
|---|
| 2025.12.10 | ₩47,489 | ₩47,970 | ₩47,489 | ₩47,623 | +0.28% | 92.8만 |
|---|
| 2025.12.09 | ₩47,583 | ₩47,583 | ₩47,489 | ₩47,496 | -0.18% | 5.9만 |
|---|
| 2025.12.08 | ₩47,569 | ₩47,569 | ₩47,449 | ₩47,503 | -0.14% | 9.2만 |
|---|
| 2025.12.05 | ₩47,663 | ₩47,663 | ₩47,556 | ₩47,576 | -0.18% | 30만 |
|---|
| 2025.12.04 | ₩47,663 | ₩47,671 | ₩47,623 | ₩47,663 | 0.00% | 9.8만 |
|---|
| 2025.12.03 | ₩47,690 | ₩47,703 | ₩47,623 | ₩47,703 | +0.03% | 7.5만 |
|---|
| 2025.12.02 | ₩47,623 | ₩47,636 | ₩47,569 | ₩47,636 | +0.03% | 32만 |
|---|
| 2025.12.01 | ₩47,596 | ₩47,622 | ₩47,571 | ₩47,589 | -0.01% | 6.1만 |
|---|
| 2025.11.28 | ₩47,743 | ₩47,770 | ₩47,716 | ₩47,743 | 0.00% | 80.6만 |
|---|
| 2025.11.26 | ₩47,703 | ₩47,770 | ₩47,666 | ₩47,770 | +0.14% | 9.8만 |
|---|
| 2025.11.25 | ₩47,743 | ₩47,930 | ₩47,743 | ₩47,883 | +0.29% | 23.6만 |
|---|
| 2025.11.24 | ₩47,690 | ₩47,783 | ₩47,690 | ₩47,770 | +0.17% | 7.5만 |
|---|
| 2025.11.21 | ₩47,663 | ₩47,676 | ₩47,623 | ₩47,656 | -0.01% | 24.1만 |
|---|
| 2025.11.20 | ₩47,623 | ₩47,650 | ₩47,563 | ₩47,583 | -0.08% | 12.7만 |
|---|
| 2025.11.19 | ₩47,583 | ₩47,610 | ₩47,527 | ₩47,536 | -0.10% | 7.4만 |
|---|
| 2025.11.18 | ₩47,543 | ₩47,569 | ₩47,516 | ₩47,549 | +0.01% | 7.5만 |
|---|
| 2025.11.17 | ₩47,569 | ₩47,610 | ₩47,516 | ₩47,556 | -0.03% | 34.1만 |
|---|
| 2025.11.14 | ₩47,650 | ₩47,703 | ₩47,569 | ₩47,569 | -0.17% | 9.3만 |
|---|
| 2025.11.13 | ₩47,730 | ₩47,730 | ₩47,623 | ₩47,636 | -0.20% | 5.6만 |
|---|
| 2025.11.12 | ₩47,810 | ₩47,837 | ₩47,770 | ₩47,807 | -0.01% | 7.8만 |
|---|
| 2025.11.11 | ₩47,756 | ₩47,837 | ₩47,730 | ₩47,817 | +0.13% | 8.8만 |
|---|
| 2025.11.10 | ₩47,703 | ₩47,716 | ₩47,623 | ₩47,716 | +0.03% | 6.8만 |
|---|
| 2025.11.07 | ₩47,583 | ₩47,690 | ₩47,583 | ₩47,690 | +0.22% | 8.9만 |
|---|
| 2025.11.06 | ₩47,636 | ₩47,683 | ₩47,610 | ₩47,656 | +0.04% | 5.3만 |
|---|
| 2025.11.05 | ₩47,636 | ₩47,636 | ₩47,489 | ₩47,503 | -0.28% | 11.1만 |
|---|
| 2025.11.04 | ₩47,610 | ₩47,690 | ₩47,601 | ₩47,663 | +0.11% | 8.2만 |
|---|
| 2025.11.03 | ₩47,703 | ₩47,730 | ₩47,597 | ₩47,636 | -0.14% | 8.7만 |
|---|
| 2025.10.31 | ₩47,676 | ₩47,730 | ₩47,663 | ₩47,690 | +0.03% | 6.7만 |
|---|
| 2025.10.30 | ₩47,636 | ₩47,716 | ₩47,623 | ₩47,650 | +0.03% | 8.6만 |
|---|
| 2025.10.29 | ₩48,090 | ₩48,090 | ₩47,857 | ₩47,890 | -0.42% | 8.9만 |
|---|
| 2025.10.28 | ₩48,064 | ₩48,124 | ₩48,037 | ₩48,104 | +0.08% | 5.7만 |
|---|
| 2025.10.27 | ₩47,983 | ₩48,090 | ₩47,943 | ₩48,077 | +0.19% | 11만 |
|---|
| 2025.10.24 | ₩47,917 | ₩47,943 | ₩47,855 | ₩47,943 | +0.06% | 9.8만 |
|---|
| 2025.10.23 | ₩47,783 | ₩48,077 | ₩47,783 | ₩47,810 | +0.06% | 6.9만 |
|---|
| 2025.10.22 | ₩47,890 | ₩47,930 | ₩47,837 | ₩47,910 | +0.04% | 4.2만 |
|---|
| 2025.10.21 | ₩47,903 | ₩47,930 | ₩47,877 | ₩47,890 | -0.03% | 8.1만 |
|---|
| 2025.10.20 | ₩47,783 | ₩47,823 | ₩47,770 | ₩47,817 | +0.07% | 7.3만 |
|---|
| 2025.10.17 | ₩47,770 | ₩47,770 | ₩47,722 | ₩47,736 | -0.07% | 23.8만 |
|---|
| 2025.10.16 | ₩47,690 | ₩47,810 | ₩47,650 | ₩47,796 | +0.22% | 26만 |
|---|
| 2025.10.15 | ₩47,730 | ₩47,770 | ₩47,583 | ₩47,630 | -0.21% | 34.7만 |
|---|
| 2025.10.14 | ₩47,543 | ₩47,716 | ₩47,529 | ₩47,670 | +0.27% | 17.7만 |
|---|
| 2025.10.13 | ₩47,623 | ₩47,667 | ₩47,529 | ₩47,663 | +0.08% | 7.3만 |
|---|
| 2025.10.10 | ₩47,623 | ₩47,650 | ₩47,556 | ₩47,556 | -0.14% | 15.1만 |
|---|