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 | ₩44,825 | ₩44,852 | ₩44,776 | ₩44,852 | +0.06% | 39.1만 |
| 2026.10.08 | ₩44,745 | ₩44,879 | ₩44,665 | ₩44,872 | +0.28% | 88.1만 |
| 2026.10.07 | ₩44,625 | ₩44,812 | ₩44,598 | ₩44,792 | +0.37% | 29.2만 |
| 2026.10.06 | ₩44,785 | ₩44,852 | ₩44,745 | ₩44,772 | -0.03% | 31.6만 |
| 2026.10.05 | ₩44,732 | ₩44,772 | ₩44,652 | ₩44,725 | -0.01% | 34.2만 |
| 2026.10.02 | ₩44,879 | ₩44,945 | ₩44,745 | ₩44,772 | -0.24% | 21.4만 |
| 2026.10.01 | ₩44,772 | ₩44,939 | ₩44,678 | ₩44,885 | +0.25% | 42.5만 |
| 2026.09.30 | ₩44,892 | ₩44,919 | ₩44,772 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,812 |
| -0.18% |
| 23.7만 |
| 2026.09.29 | ₩44,932 | ₩44,932 | ₩44,778 | ₩44,852 | -0.18% | 22.2만 |
|---|
| 2026.09.28 | ₩45,199 | ₩45,234 | ₩45,107 | ₩45,173 | -0.06% | 15.7만 |
|---|
| 2026.09.25 | ₩45,346 | ₩45,384 | ₩45,227 | ₩45,346 | 0.00% | 25만 |
|---|
| 2026.09.24 | ₩45,506 | ₩45,512 | ₩45,286 | ₩45,292 | -0.47% | 41.7만 |
|---|
| 2026.09.23 | ₩45,813 | ₩45,813 | ₩45,439 | ₩45,492 | -0.70% | 27.1만 |
|---|
| 2026.09.22 | ₩45,906 | ₩45,933 | ₩45,845 | ₩45,899 | -0.01% | 35.8만 |
|---|
| 2026.09.21 | ₩45,933 | ₩45,933 | ₩45,839 | ₩45,893 | -0.09% | 39.4만 |
|---|
| 2026.09.18 | ₩45,853 | ₩45,853 | ₩45,746 | ₩45,759 | -0.20% | 15.7만 |
|---|
| 2026.09.17 | ₩45,906 | ₩45,946 | ₩45,886 | ₩45,933 | +0.06% | 21.9만 |
|---|
| 2026.09.16 | ₩45,799 | ₩45,913 | ₩45,711 | ₩45,719 | -0.17% | 12.7만 |
|---|
| 2026.09.15 | ₩45,759 | ₩45,773 | ₩45,719 | ₩45,766 | +0.01% | 25.2만 |
|---|
| 2026.09.14 | ₩45,813 | ₩45,926 | ₩45,750 | ₩45,853 | +0.09% | 32만 |
|---|
| 2026.09.11 | ₩46,106 | ₩46,106 | ₩45,839 | ₩45,886 | -0.48% | 27.5만 |
|---|
| 2026.09.10 | ₩46,026 | ₩46,100 | ₩45,933 | ₩45,959 | -0.14% | 19.4만 |
|---|
| 2026.09.09 | ₩46,293 | ₩46,320 | ₩46,180 | ₩46,200 | -0.20% | 28.6만 |
|---|
| 2026.09.08 | ₩46,373 | ₩46,373 | ₩46,306 | ₩46,346 | -0.06% | 19.1만 |
|---|
| 2026.09.04 | ₩46,360 | ₩46,380 | ₩46,333 | ₩46,340 | -0.04% | 13.7만 |
|---|
| 2026.09.03 | ₩46,400 | ₩46,547 | ₩46,346 | ₩46,346 | -0.12% | 19.8만 |
|---|
| 2026.09.02 | ₩46,253 | ₩46,320 | ₩46,226 | ₩46,320 | +0.14% | 17.7만 |
|---|
| 2026.09.01 | ₩46,293 | ₩46,520 | ₩46,240 | ₩46,280 | -0.03% | 64.1만 |
|---|
| 2026.08.31 | ₩46,387 | ₩46,400 | ₩46,346 | ₩46,400 | +0.03% | 17.3만 |
|---|
| 2026.08.28 | ₩46,707 | ₩46,707 | ₩46,400 | ₩46,420 | -0.61% | 15.5만 |
|---|
| 2026.08.27 | ₩46,787 | ₩46,827 | ₩46,760 | ₩46,774 | -0.03% | 23만 |
|---|
| 2026.08.26 | ₩46,800 | ₩46,814 | ₩46,760 | ₩46,800 | 0.00% | 15.9만 |
|---|
| 2026.08.25 | ₩46,787 | ₩46,867 | ₩46,733 | ₩46,867 | +0.17% | 17만 |
|---|
| 2026.08.24 | ₩46,627 | ₩46,653 | ₩46,593 | ₩46,653 | +0.06% | 16.4만 |
|---|
| 2026.08.21 | ₩46,667 | ₩46,680 | ₩46,547 | ₩46,600 | -0.14% | 42.2만 |
|---|
| 2026.08.20 | ₩46,747 | ₩46,747 | ₩46,613 | ₩46,667 | -0.17% | 21.5만 |
|---|
| 2026.08.19 | ₩46,747 | ₩46,774 | ₩46,693 | ₩46,774 | +0.06% | 14.1만 |
|---|
| 2026.08.18 | ₩46,560 | ₩46,640 | ₩46,533 | ₩46,633 | +0.16% | 21.2만 |
|---|
| 2026.08.17 | ₩46,707 | ₩46,707 | ₩46,627 | ₩46,653 | -0.11% | 16.5만 |
|---|
| 2026.08.14 | ₩46,774 | ₩46,787 | ₩46,693 | ₩46,713 | -0.13% | 16.2만 |
|---|
| 2026.08.13 | ₩46,867 | ₩46,867 | ₩46,747 | ₩46,774 | -0.20% | 23.3만 |
|---|
| 2026.08.12 | ₩46,693 | ₩46,707 | ₩46,640 | ₩46,653 | -0.09% | 24.6만 |
|---|
| 2026.08.11 | ₩46,640 | ₩46,667 | ₩46,600 | ₩46,653 | +0.03% | 36.2만 |
|---|
| 2026.08.10 | ₩46,627 | ₩46,627 | ₩46,553 | ₩46,573 | -0.11% | 14.3만 |
|---|
| 2026.08.07 | ₩46,693 | ₩46,707 | ₩46,627 | ₩46,700 | +0.01% | 15.7만 |
|---|
| 2026.08.06 | ₩46,640 | ₩46,640 | ₩46,560 | ₩46,560 | -0.17% | 16만 |
|---|
| 2026.08.05 | ₩46,653 | ₩46,673 | ₩46,605 | ₩46,653 | 0.00% | 11.6만 |
|---|
| 2026.08.04 | ₩46,600 | ₩46,667 | ₩46,560 | ₩46,640 | +0.09% | 15만 |
|---|
| 2026.08.03 | ₩46,413 | ₩46,427 | ₩46,381 | ₩46,427 | +0.03% | 20.9만 |
|---|
| 2026.07.31 | ₩46,373 | ₩46,453 | ₩46,253 | ₩46,306 | -0.14% | 25.1만 |
|---|
| 2026.07.30 | ₩46,400 | ₩46,407 | ₩46,333 | ₩46,387 | -0.03% | 19.4만 |
|---|
| 2026.07.29 | ₩46,653 | ₩46,733 | ₩46,547 | ₩46,547 | -0.23% | 31.3만 |
|---|
| 2026.07.28 | ₩46,640 | ₩46,720 | ₩46,600 | ₩46,693 | +0.11% | 27.1만 |
|---|
| 2026.07.27 | ₩46,547 | ₩46,587 | ₩46,511 | ₩46,547 | 0.00% | 24.4만 |
|---|
| 2026.07.24 | ₩46,467 | ₩46,507 | ₩46,413 | ₩46,413 | -0.11% | 63.3만 |
|---|
| 2026.07.23 | ₩46,453 | ₩46,507 | ₩46,427 | ₩46,453 | 0.00% | 22.9만 |
|---|
| 2026.07.22 | ₩46,640 | ₩46,680 | ₩46,573 | ₩46,587 | -0.11% | 41.9만 |
|---|
| 2026.07.21 | ₩46,693 | ₩46,800 | ₩46,640 | ₩46,653 | -0.09% | 55.6만 |
|---|
| 2026.07.20 | ₩46,774 | ₩46,787 | ₩46,680 | ₩46,707 | -0.14% | 111.3만 |
|---|
| 2026.07.17 | ₩46,840 | ₩46,880 | ₩46,800 | ₩46,814 | -0.06% | 8.6만 |
|---|
| 2026.07.16 | ₩46,747 | ₩46,814 | ₩46,733 | ₩46,794 | +0.10% | 21.1만 |
|---|
| 2026.07.15 | ₩46,760 | ₩46,840 | ₩46,760 | ₩46,814 | +0.11% | 22.1만 |
|---|
| 2026.07.14 | ₩46,800 | ₩46,800 | ₩46,680 | ₩46,727 | -0.16% | 31.3만 |
|---|
| 2026.07.13 | ₩46,733 | ₩46,820 | ₩46,659 | ₩46,667 | -0.14% | 35.8만 |
|---|
| 2026.07.10 | ₩46,827 | ₩46,840 | ₩46,774 | ₩46,807 | -0.04% | 16.9만 |
|---|
| 2026.07.09 | ₩46,787 | ₩46,867 | ₩46,747 | ₩46,807 | +0.04% | 15.8만 |
|---|
| 2026.07.08 | ₩46,760 | ₩46,787 | ₩46,693 | ₩46,760 | 0.00% | 43.5만 |
|---|
| 2026.07.07 | ₩46,960 | ₩46,960 | ₩46,794 | ₩46,807 | -0.33% | 23.2만 |
|---|
| 2026.07.06 | ₩46,920 | ₩47,027 | ₩46,880 | ₩46,923 | +0.01% | 109.7만 |
|---|
| 2026.07.02 | ₩47,027 | ₩47,027 | ₩46,827 | ₩46,867 | -0.34% | 30.6만 |
|---|
| 2026.07.01 | ₩46,960 | ₩46,960 | ₩46,807 | ₩46,854 | -0.23% | 33만 |
|---|
| 2026.06.30 | ₩46,987 | ₩47,174 | ₩46,920 | ₩46,920 | -0.14% | 55.7만 |
|---|
| 2026.06.29 | ₩47,000 | ₩47,027 | ₩46,974 | ₩47,020 | +0.04% | 10.1만 |
|---|
| 2026.06.26 | ₩47,147 | ₩47,241 | ₩47,134 | ₩47,187 | +0.08% | 12.8만 |
|---|
| 2026.06.25 | ₩47,227 | ₩47,254 | ₩47,181 | ₩47,201 | -0.06% | 32.5만 |
|---|
| 2026.06.24 | ₩47,201 | ₩47,241 | ₩47,114 | ₩47,174 | -0.06% | 23.8만 |
|---|
| 2026.06.23 | ₩47,000 | ₩47,087 | ₩46,980 | ₩47,027 | +0.06% | 19.6만 |
|---|
| 2026.06.22 | ₩47,040 | ₩47,080 | ₩47,014 | ₩47,036 | -0.01% | 21.4만 |
|---|
| 2026.06.18 | ₩47,094 | ₩47,207 | ₩47,094 | ₩47,187 | +0.20% | 19.7만 |
|---|
| 2026.06.17 | ₩47,201 | ₩47,241 | ₩47,060 | ₩47,080 | -0.25% | 50.8만 |
|---|
| 2026.06.16 | ₩47,161 | ₩47,241 | ₩47,147 | ₩47,201 | +0.08% | 10만 |
|---|
| 2026.06.15 | ₩47,147 | ₩47,174 | ₩47,107 | ₩47,120 | -0.06% | 9.4만 |
|---|
| 2026.06.12 | ₩46,987 | ₩47,027 | ₩46,940 | ₩47,014 | +0.06% | 5.7만 |
|---|
| 2026.06.11 | ₩46,840 | ₩47,047 | ₩46,807 | ₩47,020 | +0.38% | 12.4만 |
|---|
| 2026.06.10 | ₩46,947 | ₩46,947 | ₩46,794 | ₩46,807 | -0.30% | 10.1만 |
|---|
| 2026.06.09 | ₩46,840 | ₩46,860 | ₩46,774 | ₩46,854 | +0.03% | 11.6만 |
|---|
| 2026.06.08 | ₩46,907 | ₩46,907 | ₩46,814 | ₩46,814 | -0.20% | 20.9만 |
|---|
| 2026.06.05 | ₩46,920 | ₩46,926 | ₩46,814 | ₩46,834 | -0.18% | 16.4만 |
|---|
| 2026.06.04 | ₩47,027 | ₩47,080 | ₩47,027 | ₩47,074 | +0.10% | 9.8만 |
|---|
| 2026.06.03 | ₩47,000 | ₩47,040 | ₩46,960 | ₩46,994 | -0.01% | 12.3만 |
|---|
| 2026.06.02 | ₩47,067 | ₩47,094 | ₩47,034 | ₩47,087 | +0.04% | 8.7만 |
|---|
| 2026.06.01 | ₩46,947 | ₩47,067 | ₩46,907 | ₩47,067 | +0.26% | 11.4만 |
|---|
| 2026.05.29 | ₩46,987 | ₩47,067 | ₩46,987 | ₩47,040 | +0.11% | 11.6만 |
|---|
| 2026.05.28 | ₩46,894 | ₩47,040 | ₩46,858 | ₩46,967 | +0.16% | 19.2만 |
|---|
| 2026.05.27 | ₩47,067 | ₩47,094 | ₩47,040 | ₩47,067 | 0.00% | 9.9만 |
|---|
| 2026.05.26 | ₩47,027 | ₩47,027 | ₩46,927 | ₩47,007 | -0.04% | 14.5만 |
|---|
| 2026.05.22 | ₩46,867 | ₩46,894 | ₩46,780 | ₩46,860 | -0.01% | 16.2만 |
|---|
| 2026.05.21 | ₩46,680 | ₩46,820 | ₩46,620 | ₩46,794 | +0.24% | 15.4만 |
|---|
| 2026.05.20 | ₩46,547 | ₩46,787 | ₩46,527 | ₩46,774 | +0.49% | 16.6만 |
|---|
| 2026.05.19 | ₩46,547 | ₩46,587 | ₩46,467 | ₩46,527 | -0.04% | 23.7만 |
|---|
| 2026.05.18 | ₩46,720 | ₩46,787 | ₩46,607 | ₩46,660 | -0.13% | 18.8만 |
|---|
| 2026.05.15 | ₩46,760 | ₩46,774 | ₩46,693 | ₩46,707 | -0.11% | 14.7만 |
|---|
| 2026.05.14 | ₩47,040 | ₩47,107 | ₩46,940 | ₩46,960 | -0.17% | 22.1만 |
|---|
| 2026.05.13 | ₩46,947 | ₩46,987 | ₩46,920 | ₩46,967 | +0.04% | 9.2만 |
|---|
| 2026.05.12 | ₩47,000 | ₩47,027 | ₩46,954 | ₩46,994 | -0.01% | 8.7만 |
|---|
| 2026.05.11 | ₩47,134 | ₩47,161 | ₩47,100 | ₩47,100 | -0.07% | 9.5만 |
|---|
| 2026.05.08 | ₩47,161 | ₩47,187 | ₩47,134 | ₩47,154 | -0.01% | 11.9만 |
|---|
| 2026.05.07 | ₩47,214 | ₩47,214 | ₩47,027 | ₩47,054 | -0.34% | 13.7만 |
|---|
| 2026.05.06 | ₩47,014 | ₩47,087 | ₩47,000 | ₩47,080 | +0.14% | 19.5만 |
|---|
| 2026.05.05 | ₩46,854 | ₩46,907 | ₩46,854 | ₩46,890 | +0.08% | 6.6만 |
|---|
| 2026.05.04 | ₩46,880 | ₩46,934 | ₩46,733 | ₩46,800 | -0.17% | 13.7만 |
|---|
| 2026.05.01 | ₩46,867 | ₩47,007 | ₩46,847 | ₩46,894 | +0.06% | 12.6만 |
|---|
| 2026.04.30 | ₩46,854 | ₩46,887 | ₩46,787 | ₩46,840 | -0.03% | 17.5만 |
|---|
| 2026.04.29 | ₩46,854 | ₩46,854 | ₩46,754 | ₩46,787 | -0.14% | 10.9만 |
|---|
| 2026.04.28 | ₩47,134 | ₩47,187 | ₩47,080 | ₩47,141 | +0.01% | 12만 |
|---|
| 2026.04.27 | ₩47,187 | ₩47,214 | ₩47,147 | ₩47,147 | -0.08% | 7.8만 |
|---|
| 2026.04.24 | ₩47,201 | ₩47,247 | ₩47,141 | ₩47,201 | 0.00% | 5.8만 |
|---|
| 2026.04.23 | ₩47,241 | ₩47,301 | ₩47,111 | ₩47,181 | -0.13% | 9.5만 |
|---|
| 2026.04.22 | ₩47,267 | ₩47,327 | ₩47,247 | ₩47,254 | -0.03% | 11.4만 |
|---|
| 2026.04.21 | ₩47,294 | ₩47,307 | ₩47,221 | ₩47,227 | -0.14% | 13.4만 |
|---|
| 2026.04.20 | ₩47,281 | ₩47,334 | ₩47,247 | ₩47,281 | 0.00% | 7.3만 |
|---|
| 2026.04.17 | ₩47,254 | ₩47,334 | ₩47,247 | ₩47,281 | +0.06% | 10.5만 |
|---|
| 2026.04.16 | ₩47,227 | ₩47,227 | ₩47,100 | ₩47,134 | -0.20% | 10.8만 |
|---|
| 2026.04.15 | ₩47,120 | ₩47,174 | ₩47,094 | ₩47,147 | +0.06% | 12.5만 |
|---|
| 2026.04.14 | ₩46,987 | ₩47,120 | ₩46,987 | ₩47,107 | +0.26% | 17.5만 |
|---|
| 2026.04.13 | ₩46,774 | ₩46,947 | ₩46,774 | ₩46,940 | +0.36% | 11.2만 |
|---|
| 2026.04.10 | ₩46,894 | ₩46,894 | ₩46,747 | ₩46,787 | -0.23% | 10.7만 |
|---|
| 2026.04.09 | ₩46,880 | ₩46,947 | ₩46,807 | ₩46,880 | 0.00% | 7.7만 |
|---|
| 2026.04.08 | ₩46,854 | ₩46,854 | ₩46,720 | ₩46,740 | -0.24% | 8만 |
|---|
| 2026.04.07 | ₩46,493 | ₩46,567 | ₩46,387 | ₩46,560 | +0.14% | 9.7만 |
|---|
| 2026.04.06 | ₩46,493 | ₩46,567 | ₩46,440 | ₩46,493 | 0.00% | 24.6만 |
|---|
| 2026.04.02 | ₩46,413 | ₩46,560 | ₩46,387 | ₩46,527 | +0.24% | 10.1만 |
|---|
| 2026.04.01 | ₩46,427 | ₩46,473 | ₩46,353 | ₩46,413 | -0.03% | 12만 |
|---|
| 2026.03.31 | ₩46,253 | ₩46,387 | ₩46,220 | ₩46,333 | +0.17% | 50.4만 |
|---|
| 2026.03.30 | ₩46,200 | ₩46,253 | ₩46,146 | ₩46,173 | -0.06% | 12.1만 |
|---|
| 2026.03.27 | ₩46,293 | ₩46,346 | ₩46,253 | ₩46,266 | -0.06% | 11만 |
|---|
| 2026.03.26 | ₩46,533 | ₩46,567 | ₩46,373 | ₩46,400 | -0.29% | 29.6만 |
|---|
| 2026.03.25 | ₩46,640 | ₩46,640 | ₩46,547 | ₩46,547 | -0.20% | 9.5만 |
|---|
| 2026.03.24 | ₩46,413 | ₩46,500 | ₩46,346 | ₩46,407 | -0.01% | 20만 |
|---|
| 2026.03.23 | ₩46,493 | ₩46,613 | ₩46,433 | ₩46,533 | +0.09% | 9.9만 |
|---|
| 2026.03.20 | ₩46,613 | ₩46,627 | ₩46,400 | ₩46,400 | -0.46% | 25.3만 |
|---|
| 2026.03.19 | ₩46,720 | ₩46,860 | ₩46,713 | ₩46,834 | +0.24% | 12.6만 |
|---|
| 2026.03.18 | ₩47,054 | ₩47,054 | ₩46,867 | ₩46,880 | -0.37% | 13.3만 |
|---|
| 2026.03.17 | ₩46,987 | ₩47,040 | ₩46,983 | ₩47,034 | +0.10% | 7.8만 |
|---|
| 2026.03.16 | ₩46,934 | ₩46,954 | ₩46,880 | ₩46,920 | -0.03% | 48.7만 |
|---|
| 2026.03.13 | ₩46,934 | ₩46,964 | ₩46,760 | ₩46,787 | -0.31% | 10.8만 |
|---|
| 2026.03.12 | ₩47,040 | ₩47,040 | ₩46,867 | ₩46,867 | -0.37% | 24.2만 |
|---|
| 2026.03.11 | ₩47,187 | ₩47,254 | ₩47,074 | ₩47,134 | -0.11% | 12.7만 |
|---|
| 2026.03.10 | ₩47,267 | ₩47,307 | ₩47,161 | ₩47,167 | -0.21% | 20.2만 |
|---|
| 2026.03.09 | ₩47,187 | ₩47,427 | ₩47,138 | ₩47,427 | +0.51% | 120.4만 |
|---|
| 2026.03.06 | ₩47,281 | ₩47,374 | ₩47,206 | ₩47,241 | -0.08% | 10.2만 |
|---|
| 2026.03.05 | ₩47,387 | ₩47,387 | ₩47,294 | ₩47,334 | -0.11% | 10.1만 |
|---|
| 2026.03.04 | ₩47,387 | ₩47,454 | ₩47,387 | ₩47,387 | 0.00% | 13.5만 |
|---|
| 2026.03.03 | ₩47,414 | ₩47,568 | ₩47,394 | ₩47,548 | +0.28% | 19.6만 |
|---|
| 2026.03.02 | ₩47,681 | ₩47,681 | ₩47,528 | ₩47,574 | -0.22% | 20만 |
|---|
| 2026.02.27 | ₩47,694 | ₩47,801 | ₩47,694 | ₩47,728 | +0.07% | 23.7만 |
|---|
| 2026.02.26 | ₩47,828 | ₩47,894 | ₩47,828 | ₩47,881 | +0.11% | 13.5만 |
|---|
| 2026.02.25 | ₩47,801 | ₩47,841 | ₩47,788 | ₩47,828 | +0.06% | 7.8만 |
|---|
| 2026.02.24 | ₩47,841 | ₩47,868 | ₩47,694 | ₩47,801 | -0.08% | 14.7만 |
|---|
| 2026.02.23 | ₩47,908 | ₩47,908 | ₩47,814 | ₩47,828 | -0.17% | 39.4만 |
|---|
| 2026.02.20 | ₩47,854 | ₩47,854 | ₩47,694 | ₩47,708 | -0.31% | 31.5만 |
|---|
| 2026.02.19 | ₩47,814 | ₩47,836 | ₩47,788 | ₩47,834 | +0.04% | 16.7만 |
|---|
| 2026.02.18 | ₩47,921 | ₩47,921 | ₩47,814 | ₩47,854 | -0.14% | 16.5만 |
|---|
| 2026.02.17 | ₩47,948 | ₩47,948 | ₩47,854 | ₩47,874 | -0.15% | 12.5만 |
|---|
| 2026.02.13 | ₩47,814 | ₩47,894 | ₩47,814 | ₩47,878 | +0.13% | 12.7만 |
|---|
| 2026.02.12 | ₩47,708 | ₩47,821 | ₩47,701 | ₩47,748 | +0.08% | 16.9만 |
|---|
| 2026.02.11 | ₩47,734 | ₩47,734 | ₩47,646 | ₩47,681 | -0.11% | 23.1만 |
|---|
| 2026.02.10 | ₩47,788 | ₩47,788 | ₩47,741 | ₩47,774 | -0.03% | 30.7만 |
|---|
| 2026.02.09 | ₩47,561 | ₩47,654 | ₩47,534 | ₩47,621 | +0.13% | 28만 |
|---|
| 2026.02.06 | ₩47,548 | ₩47,581 | ₩47,521 | ₩47,574 | +0.06% | 11.2만 |
|---|
| 2026.02.05 | ₩47,654 | ₩47,654 | ₩47,481 | ₩47,561 | -0.20% | 18.8만 |
|---|
| 2026.02.04 | ₩47,454 | ₩47,467 | ₩47,387 | ₩47,407 | -0.10% | 11.4만 |
|---|
| 2026.02.03 | ₩47,614 | ₩47,614 | ₩47,401 | ₩47,481 | -0.28% | 15.7만 |
|---|
| 2026.02.02 | ₩47,494 | ₩47,521 | ₩47,307 | ₩47,427 | -0.14% | 14.4만 |
|---|
| 2026.01.30 | ₩47,548 | ₩47,548 | ₩47,494 | ₩47,501 | -0.10% | 23만 |
|---|
| 2026.01.29 | ₩47,668 | ₩47,734 | ₩47,641 | ₩47,728 | +0.13% | 23.7만 |
|---|
| 2026.01.28 | ₩47,694 | ₩47,708 | ₩47,648 | ₩47,708 | +0.03% | 16.8만 |
|---|
| 2026.01.27 | ₩47,828 | ₩47,828 | ₩47,668 | ₩47,694 | -0.28% | 18.2만 |
|---|
| 2026.01.26 | ₩47,641 | ₩47,708 | ₩47,628 | ₩47,641 | 0.00% | 22.9만 |
|---|
| 2026.01.23 | ₩47,574 | ₩47,634 | ₩47,541 | ₩47,614 | +0.08% | 43.3만 |
|---|
| 2026.01.22 | ₩47,507 | ₩47,588 | ₩47,467 | ₩47,554 | +0.10% | 23.2만 |
|---|
| 2026.01.21 | ₩47,481 | ₩47,514 | ₩47,374 | ₩47,467 | -0.03% | 16.9만 |
|---|
| 2026.01.20 | ₩47,374 | ₩47,427 | ₩47,347 | ₩47,367 | -0.01% | 10.6만 |
|---|
| 2026.01.16 | ₩47,601 | ₩47,609 | ₩47,528 | ₩47,541 | -0.13% | 9.7만 |
|---|
| 2026.01.15 | ₩47,748 | ₩47,748 | ₩47,580 | ₩47,588 | -0.34% | 20.5만 |
|---|
| 2026.01.14 | ₩47,561 | ₩47,681 | ₩47,561 | ₩47,641 | +0.17% | 30.2만 |
|---|
| 2026.01.13 | ₩47,588 | ₩47,614 | ₩47,526 | ₩47,581 | -0.01% | 39.4만 |
|---|
| 2026.01.12 | ₩47,654 | ₩47,654 | ₩47,481 | ₩47,541 | -0.24% | 24.3만 |
|---|
| 2026.01.09 | ₩47,561 | ₩47,614 | ₩47,467 | ₩47,601 | +0.08% | 52.5만 |
|---|
| 2026.01.08 | ₩47,521 | ₩47,588 | ₩47,473 | ₩47,521 | 0.00% | 177.8만 |
|---|
| 2026.01.07 | ₩47,548 | ₩47,574 | ₩47,507 | ₩47,534 | -0.03% | 13.6만 |
|---|
| 2026.01.06 | ₩47,441 | ₩47,481 | ₩47,401 | ₩47,481 | +0.08% | 11.7만 |
|---|
| 2026.01.05 | ₩47,374 | ₩47,447 | ₩47,374 | ₩47,414 | +0.08% | 14만 |
|---|
| 2026.01.02 | ₩47,494 | ₩47,494 | ₩47,321 | ₩47,361 | -0.28% | 12.5만 |
|---|
| 2025.12.31 | ₩47,441 | ₩47,463 | ₩47,321 | ₩47,347 | -0.20% | 8.3만 |
|---|
| 2025.12.30 | ₩47,507 | ₩47,507 | ₩47,414 | ₩47,454 | -0.11% | 32만 |
|---|
| 2025.12.29 | ₩47,814 | ₩47,841 | ₩47,788 | ₩47,834 | +0.04% | 11.1만 |
|---|
| 2025.12.26 | ₩47,868 | ₩47,868 | ₩47,748 | ₩47,781 | -0.18% | 8.4만 |
|---|
| 2025.12.24 | ₩47,748 | ₩47,801 | ₩47,694 | ₩47,748 | 0.00% | 47.7만 |
|---|
| 2025.12.23 | ₩47,614 | ₩47,721 | ₩47,614 | ₩47,701 | +0.18% | 16.7만 |
|---|
| 2025.12.22 | ₩47,681 | ₩47,721 | ₩47,668 | ₩47,681 | 0.00% | 11.5만 |
|---|
| 2025.12.19 | ₩47,721 | ₩47,761 | ₩47,681 | ₩47,708 | -0.03% | 81.1만 |
|---|
| 2025.12.18 | ₩47,708 | ₩47,748 | ₩47,661 | ₩47,721 | +0.03% | 6.6만 |
|---|
| 2025.12.17 | ₩47,574 | ₩47,628 | ₩47,566 | ₩47,594 | +0.04% | 12.7만 |
|---|
| 2025.12.16 | ₩47,534 | ₩47,622 | ₩47,521 | ₩47,614 | +0.17% | 12.3만 |
|---|
| 2025.12.15 | ₩47,628 | ₩47,628 | ₩47,561 | ₩47,601 | -0.06% | 11.3만 |
|---|
| 2025.12.12 | ₩47,574 | ₩47,586 | ₩47,494 | ₩47,534 | -0.08% | 14.4만 |
|---|
| 2025.12.11 | ₩47,614 | ₩47,694 | ₩47,588 | ₩47,588 | -0.06% | 9.3만 |
|---|
| 2025.12.10 | ₩47,454 | ₩47,935 | ₩47,454 | ₩47,588 | +0.28% | 92.8만 |
|---|
| 2025.12.09 | ₩47,548 | ₩47,548 | ₩47,454 | ₩47,461 | -0.18% | 5.9만 |
|---|
| 2025.12.08 | ₩47,534 | ₩47,534 | ₩47,414 | ₩47,467 | -0.14% | 9.2만 |
|---|
| 2025.12.05 | ₩47,628 | ₩47,628 | ₩47,521 | ₩47,541 | -0.18% | 30만 |
|---|
| 2025.12.04 | ₩47,628 | ₩47,636 | ₩47,588 | ₩47,628 | 0.00% | 9.8만 |
|---|
| 2025.12.03 | ₩47,654 | ₩47,668 | ₩47,588 | ₩47,668 | +0.03% | 7.5만 |
|---|
| 2025.12.02 | ₩47,588 | ₩47,601 | ₩47,534 | ₩47,601 | +0.03% | 32만 |
|---|
| 2025.12.01 | ₩47,561 | ₩47,586 | ₩47,536 | ₩47,554 | -0.01% | 6.1만 |
|---|
| 2025.11.28 | ₩47,708 | ₩47,734 | ₩47,681 | ₩47,708 | 0.00% | 80.6만 |
|---|
| 2025.11.26 | ₩47,668 | ₩47,734 | ₩47,630 | ₩47,734 | +0.14% | 9.8만 |
|---|
| 2025.11.25 | ₩47,708 | ₩47,894 | ₩47,708 | ₩47,848 | +0.29% | 23.6만 |
|---|
| 2025.11.24 | ₩47,654 | ₩47,748 | ₩47,654 | ₩47,734 | +0.17% | 7.5만 |
|---|
| 2025.11.21 | ₩47,628 | ₩47,641 | ₩47,588 | ₩47,621 | -0.01% | 24.1만 |
|---|
| 2025.11.20 | ₩47,588 | ₩47,614 | ₩47,528 | ₩47,548 | -0.08% | 12.7만 |
|---|
| 2025.11.19 | ₩47,548 | ₩47,574 | ₩47,491 | ₩47,501 | -0.10% | 7.4만 |
|---|
| 2025.11.18 | ₩47,507 | ₩47,534 | ₩47,481 | ₩47,514 | +0.01% | 7.5만 |
|---|
| 2025.11.17 | ₩47,534 | ₩47,574 | ₩47,481 | ₩47,521 | -0.03% | 34.1만 |
|---|
| 2025.11.14 | ₩47,614 | ₩47,668 | ₩47,534 | ₩47,534 | -0.17% | 9.3만 |
|---|
| 2025.11.13 | ₩47,694 | ₩47,694 | ₩47,588 | ₩47,601 | -0.20% | 5.6만 |
|---|
| 2025.11.12 | ₩47,774 | ₩47,801 | ₩47,734 | ₩47,772 | -0.01% | 7.8만 |
|---|
| 2025.11.11 | ₩47,721 | ₩47,801 | ₩47,694 | ₩47,781 | +0.13% | 8.8만 |
|---|
| 2025.11.10 | ₩47,668 | ₩47,681 | ₩47,588 | ₩47,681 | +0.03% | 6.8만 |
|---|
| 2025.11.07 | ₩47,548 | ₩47,654 | ₩47,548 | ₩47,654 | +0.22% | 8.9만 |
|---|
| 2025.11.06 | ₩47,601 | ₩47,648 | ₩47,574 | ₩47,621 | +0.04% | 5.3만 |
|---|
| 2025.11.05 | ₩47,601 | ₩47,601 | ₩47,454 | ₩47,467 | -0.28% | 11.1만 |
|---|
| 2025.11.04 | ₩47,574 | ₩47,654 | ₩47,566 | ₩47,628 | +0.11% | 8.2만 |
|---|
| 2025.11.03 | ₩47,668 | ₩47,694 | ₩47,562 | ₩47,601 | -0.14% | 8.7만 |
|---|
| 2025.10.31 | ₩47,641 | ₩47,694 | ₩47,628 | ₩47,654 | +0.03% | 6.7만 |
|---|
| 2025.10.30 | ₩47,601 | ₩47,681 | ₩47,588 | ₩47,614 | +0.03% | 8.6만 |
|---|
| 2025.10.29 | ₩48,055 | ₩48,055 | ₩47,821 | ₩47,854 | -0.42% | 8.9만 |
|---|
| 2025.10.28 | ₩48,028 | ₩48,088 | ₩48,001 | ₩48,068 | +0.08% | 5.7만 |
|---|
| 2025.10.27 | ₩47,948 | ₩48,055 | ₩47,908 | ₩48,041 | +0.19% | 11만 |
|---|
| 2025.10.24 | ₩47,881 | ₩47,908 | ₩47,820 | ₩47,908 | +0.06% | 9.8만 |
|---|
| 2025.10.23 | ₩47,748 | ₩48,041 | ₩47,748 | ₩47,774 | +0.06% | 6.9만 |
|---|
| 2025.10.22 | ₩47,854 | ₩47,894 | ₩47,801 | ₩47,874 | +0.04% | 4.2만 |
|---|
| 2025.10.21 | ₩47,868 | ₩47,894 | ₩47,841 | ₩47,854 | -0.03% | 8.1만 |
|---|
| 2025.10.20 | ₩47,748 | ₩47,788 | ₩47,734 | ₩47,781 | +0.07% | 7.3만 |
|---|
| 2025.10.17 | ₩47,734 | ₩47,734 | ₩47,686 | ₩47,701 | -0.07% | 23.8만 |
|---|
| 2025.10.16 | ₩47,654 | ₩47,774 | ₩47,614 | ₩47,761 | +0.22% | 26만 |
|---|
| 2025.10.15 | ₩47,694 | ₩47,734 | ₩47,548 | ₩47,594 | -0.21% | 34.7만 |
|---|
| 2025.10.14 | ₩47,507 | ₩47,681 | ₩47,494 | ₩47,634 | +0.27% | 17.7만 |
|---|
| 2025.10.13 | ₩47,588 | ₩47,632 | ₩47,494 | ₩47,628 | +0.08% | 7.3만 |
|---|
| 2025.10.10 | ₩47,588 | ₩47,614 | ₩47,521 | ₩47,521 | -0.14% | 15.1만 |
|---|