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 | ₩44,855 | ₩44,882 | ₩44,806 | ₩44,882 | +0.06% | 39.1만 |
| 2026.10.08 | ₩44,775 | ₩44,909 | ₩44,695 | ₩44,902 | +0.28% | 88.1만 |
| 2026.10.07 | ₩44,655 | ₩44,842 | ₩44,628 | ₩44,822 | +0.37% | 29.2만 |
| 2026.10.06 | ₩44,815 | ₩44,882 | ₩44,775 | ₩44,802 | -0.03% | 31.6만 |
| 2026.10.05 | ₩44,762 | ₩44,802 | ₩44,682 | ₩44,755 | -0.01% | 34.2만 |
| 2026.10.02 | ₩44,909 | ₩44,976 | ₩44,775 | ₩44,802 | -0.24% | 21.4만 |
| 2026.10.01 | ₩44,802 | ₩44,969 | ₩44,709 | ₩44,916 | +0.25% | 42.5만 |
| 2026.09.30 | ₩44,922 | ₩44,949 | ₩44,802 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,842 |
| -0.18% |
| 23.7만 |
| 2026.09.29 | ₩44,962 | ₩44,962 | ₩44,809 | ₩44,882 | -0.18% | 22.2만 |
|---|
| 2026.09.28 | ₩45,229 | ₩45,264 | ₩45,137 | ₩45,204 | -0.06% | 15.7만 |
|---|
| 2026.09.25 | ₩45,376 | ₩45,415 | ₩45,257 | ₩45,376 | 0.00% | 25만 |
|---|
| 2026.09.24 | ₩45,536 | ₩45,543 | ₩45,316 | ₩45,323 | -0.47% | 41.7만 |
|---|
| 2026.09.23 | ₩45,844 | ₩45,844 | ₩45,470 | ₩45,523 | -0.70% | 27.1만 |
|---|
| 2026.09.22 | ₩45,937 | ₩45,964 | ₩45,876 | ₩45,930 | -0.01% | 35.8만 |
|---|
| 2026.09.21 | ₩45,964 | ₩45,964 | ₩45,870 | ₩45,924 | -0.09% | 39.4만 |
|---|
| 2026.09.18 | ₩45,884 | ₩45,884 | ₩45,777 | ₩45,790 | -0.20% | 15.7만 |
|---|
| 2026.09.17 | ₩45,937 | ₩45,977 | ₩45,917 | ₩45,964 | +0.06% | 21.9만 |
|---|
| 2026.09.16 | ₩45,830 | ₩45,944 | ₩45,742 | ₩45,750 | -0.17% | 12.7만 |
|---|
| 2026.09.15 | ₩45,790 | ₩45,804 | ₩45,750 | ₩45,797 | +0.01% | 25.2만 |
|---|
| 2026.09.14 | ₩45,844 | ₩45,957 | ₩45,781 | ₩45,884 | +0.09% | 32만 |
|---|
| 2026.09.11 | ₩46,137 | ₩46,137 | ₩45,870 | ₩45,917 | -0.48% | 27.5만 |
|---|
| 2026.09.10 | ₩46,057 | ₩46,131 | ₩45,964 | ₩45,990 | -0.14% | 19.4만 |
|---|
| 2026.09.09 | ₩46,324 | ₩46,351 | ₩46,211 | ₩46,231 | -0.20% | 28.6만 |
|---|
| 2026.09.08 | ₩46,404 | ₩46,404 | ₩46,338 | ₩46,378 | -0.06% | 19.1만 |
|---|
| 2026.09.04 | ₩46,391 | ₩46,411 | ₩46,364 | ₩46,371 | -0.04% | 13.7만 |
|---|
| 2026.09.03 | ₩46,431 | ₩46,578 | ₩46,378 | ₩46,378 | -0.12% | 19.8만 |
|---|
| 2026.09.02 | ₩46,284 | ₩46,351 | ₩46,258 | ₩46,351 | +0.14% | 17.7만 |
|---|
| 2026.09.01 | ₩46,324 | ₩46,551 | ₩46,271 | ₩46,311 | -0.03% | 64.1만 |
|---|
| 2026.08.31 | ₩46,418 | ₩46,431 | ₩46,378 | ₩46,431 | +0.03% | 17.3만 |
|---|
| 2026.08.28 | ₩46,738 | ₩46,738 | ₩46,431 | ₩46,451 | -0.61% | 15.5만 |
|---|
| 2026.08.27 | ₩46,818 | ₩46,858 | ₩46,792 | ₩46,805 | -0.03% | 23만 |
|---|
| 2026.08.26 | ₩46,832 | ₩46,845 | ₩46,792 | ₩46,832 | 0.00% | 15.9만 |
|---|
| 2026.08.25 | ₩46,818 | ₩46,899 | ₩46,765 | ₩46,899 | +0.17% | 17만 |
|---|
| 2026.08.24 | ₩46,658 | ₩46,685 | ₩46,625 | ₩46,685 | +0.06% | 16.4만 |
|---|
| 2026.08.21 | ₩46,698 | ₩46,712 | ₩46,578 | ₩46,631 | -0.14% | 42.2만 |
|---|
| 2026.08.20 | ₩46,778 | ₩46,778 | ₩46,645 | ₩46,698 | -0.17% | 21.5만 |
|---|
| 2026.08.19 | ₩46,778 | ₩46,805 | ₩46,725 | ₩46,805 | +0.06% | 14.1만 |
|---|
| 2026.08.18 | ₩46,591 | ₩46,672 | ₩46,565 | ₩46,665 | +0.16% | 21.2만 |
|---|
| 2026.08.17 | ₩46,738 | ₩46,738 | ₩46,658 | ₩46,685 | -0.11% | 16.5만 |
|---|
| 2026.08.14 | ₩46,805 | ₩46,818 | ₩46,725 | ₩46,745 | -0.13% | 16.2만 |
|---|
| 2026.08.13 | ₩46,899 | ₩46,899 | ₩46,778 | ₩46,805 | -0.20% | 23.3만 |
|---|
| 2026.08.12 | ₩46,725 | ₩46,738 | ₩46,672 | ₩46,685 | -0.09% | 24.6만 |
|---|
| 2026.08.11 | ₩46,672 | ₩46,698 | ₩46,631 | ₩46,685 | +0.03% | 36.2만 |
|---|
| 2026.08.10 | ₩46,658 | ₩46,658 | ₩46,585 | ₩46,605 | -0.11% | 14.3만 |
|---|
| 2026.08.07 | ₩46,725 | ₩46,738 | ₩46,658 | ₩46,732 | +0.01% | 15.7만 |
|---|
| 2026.08.06 | ₩46,672 | ₩46,672 | ₩46,591 | ₩46,591 | -0.17% | 16만 |
|---|
| 2026.08.05 | ₩46,685 | ₩46,705 | ₩46,637 | ₩46,685 | 0.00% | 11.6만 |
|---|
| 2026.08.04 | ₩46,631 | ₩46,698 | ₩46,591 | ₩46,672 | +0.09% | 15만 |
|---|
| 2026.08.03 | ₩46,445 | ₩46,458 | ₩46,412 | ₩46,458 | +0.03% | 20.9만 |
|---|
| 2026.07.31 | ₩46,404 | ₩46,485 | ₩46,284 | ₩46,338 | -0.14% | 25.1만 |
|---|
| 2026.07.30 | ₩46,431 | ₩46,438 | ₩46,364 | ₩46,418 | -0.03% | 19.4만 |
|---|
| 2026.07.29 | ₩46,685 | ₩46,765 | ₩46,578 | ₩46,578 | -0.23% | 31.3만 |
|---|
| 2026.07.28 | ₩46,672 | ₩46,752 | ₩46,631 | ₩46,725 | +0.11% | 27.1만 |
|---|
| 2026.07.27 | ₩46,578 | ₩46,618 | ₩46,542 | ₩46,578 | 0.00% | 24.4만 |
|---|
| 2026.07.24 | ₩46,498 | ₩46,538 | ₩46,445 | ₩46,445 | -0.11% | 63.3만 |
|---|
| 2026.07.23 | ₩46,485 | ₩46,538 | ₩46,458 | ₩46,485 | 0.00% | 22.9만 |
|---|
| 2026.07.22 | ₩46,672 | ₩46,712 | ₩46,605 | ₩46,618 | -0.11% | 41.9만 |
|---|
| 2026.07.21 | ₩46,725 | ₩46,832 | ₩46,672 | ₩46,685 | -0.09% | 55.6만 |
|---|
| 2026.07.20 | ₩46,805 | ₩46,818 | ₩46,712 | ₩46,738 | -0.14% | 111.3만 |
|---|
| 2026.07.17 | ₩46,872 | ₩46,912 | ₩46,832 | ₩46,845 | -0.06% | 8.6만 |
|---|
| 2026.07.16 | ₩46,778 | ₩46,845 | ₩46,765 | ₩46,825 | +0.10% | 21.1만 |
|---|
| 2026.07.15 | ₩46,792 | ₩46,872 | ₩46,792 | ₩46,845 | +0.11% | 22.1만 |
|---|
| 2026.07.14 | ₩46,832 | ₩46,832 | ₩46,712 | ₩46,758 | -0.16% | 31.3만 |
|---|
| 2026.07.13 | ₩46,765 | ₩46,852 | ₩46,690 | ₩46,698 | -0.14% | 35.8만 |
|---|
| 2026.07.10 | ₩46,858 | ₩46,872 | ₩46,805 | ₩46,838 | -0.04% | 16.9만 |
|---|
| 2026.07.09 | ₩46,818 | ₩46,899 | ₩46,778 | ₩46,838 | +0.04% | 15.8만 |
|---|
| 2026.07.08 | ₩46,792 | ₩46,818 | ₩46,725 | ₩46,792 | 0.00% | 43.5만 |
|---|
| 2026.07.07 | ₩46,992 | ₩46,992 | ₩46,825 | ₩46,838 | -0.33% | 23.2만 |
|---|
| 2026.07.06 | ₩46,952 | ₩47,059 | ₩46,912 | ₩46,955 | +0.01% | 109.7만 |
|---|
| 2026.07.02 | ₩47,059 | ₩47,059 | ₩46,858 | ₩46,899 | -0.34% | 30.6만 |
|---|
| 2026.07.01 | ₩46,992 | ₩46,992 | ₩46,838 | ₩46,885 | -0.23% | 33만 |
|---|
| 2026.06.30 | ₩47,019 | ₩47,206 | ₩46,952 | ₩46,952 | -0.14% | 55.7만 |
|---|
| 2026.06.29 | ₩47,032 | ₩47,059 | ₩47,005 | ₩47,052 | +0.04% | 10.1만 |
|---|
| 2026.06.26 | ₩47,179 | ₩47,272 | ₩47,166 | ₩47,219 | +0.08% | 12.8만 |
|---|
| 2026.06.25 | ₩47,259 | ₩47,286 | ₩47,212 | ₩47,232 | -0.06% | 32.5만 |
|---|
| 2026.06.24 | ₩47,232 | ₩47,272 | ₩47,146 | ₩47,206 | -0.06% | 23.8만 |
|---|
| 2026.06.23 | ₩47,032 | ₩47,119 | ₩47,012 | ₩47,059 | +0.06% | 19.6만 |
|---|
| 2026.06.22 | ₩47,072 | ₩47,112 | ₩47,045 | ₩47,068 | -0.01% | 21.4만 |
|---|
| 2026.06.18 | ₩47,126 | ₩47,239 | ₩47,126 | ₩47,219 | +0.20% | 19.7만 |
|---|
| 2026.06.17 | ₩47,232 | ₩47,272 | ₩47,092 | ₩47,112 | -0.25% | 50.8만 |
|---|
| 2026.06.16 | ₩47,192 | ₩47,272 | ₩47,179 | ₩47,232 | +0.08% | 10만 |
|---|
| 2026.06.15 | ₩47,179 | ₩47,206 | ₩47,139 | ₩47,152 | -0.06% | 9.4만 |
|---|
| 2026.06.12 | ₩47,019 | ₩47,059 | ₩46,972 | ₩47,045 | +0.06% | 5.7만 |
|---|
| 2026.06.11 | ₩46,872 | ₩47,079 | ₩46,838 | ₩47,052 | +0.38% | 12.4만 |
|---|
| 2026.06.10 | ₩46,979 | ₩46,979 | ₩46,825 | ₩46,838 | -0.30% | 10.1만 |
|---|
| 2026.06.09 | ₩46,872 | ₩46,892 | ₩46,805 | ₩46,885 | +0.03% | 11.6만 |
|---|
| 2026.06.08 | ₩46,939 | ₩46,939 | ₩46,845 | ₩46,845 | -0.20% | 20.9만 |
|---|
| 2026.06.05 | ₩46,952 | ₩46,957 | ₩46,845 | ₩46,865 | -0.18% | 16.4만 |
|---|
| 2026.06.04 | ₩47,059 | ₩47,112 | ₩47,059 | ₩47,106 | +0.10% | 9.8만 |
|---|
| 2026.06.03 | ₩47,032 | ₩47,072 | ₩46,992 | ₩47,025 | -0.01% | 12.3만 |
|---|
| 2026.06.02 | ₩47,099 | ₩47,126 | ₩47,065 | ₩47,119 | +0.04% | 8.7만 |
|---|
| 2026.06.01 | ₩46,979 | ₩47,099 | ₩46,939 | ₩47,099 | +0.26% | 11.4만 |
|---|
| 2026.05.29 | ₩47,019 | ₩47,099 | ₩47,019 | ₩47,072 | +0.11% | 11.6만 |
|---|
| 2026.05.28 | ₩46,925 | ₩47,072 | ₩46,889 | ₩46,999 | +0.16% | 19.2만 |
|---|
| 2026.05.27 | ₩47,099 | ₩47,126 | ₩47,072 | ₩47,099 | 0.00% | 9.9만 |
|---|
| 2026.05.26 | ₩47,059 | ₩47,059 | ₩46,959 | ₩47,039 | -0.04% | 14.5만 |
|---|
| 2026.05.22 | ₩46,899 | ₩46,925 | ₩46,812 | ₩46,892 | -0.01% | 16.2만 |
|---|
| 2026.05.21 | ₩46,712 | ₩46,852 | ₩46,652 | ₩46,825 | +0.24% | 15.4만 |
|---|
| 2026.05.20 | ₩46,578 | ₩46,818 | ₩46,558 | ₩46,805 | +0.49% | 16.6만 |
|---|
| 2026.05.19 | ₩46,578 | ₩46,618 | ₩46,498 | ₩46,558 | -0.04% | 23.7만 |
|---|
| 2026.05.18 | ₩46,752 | ₩46,818 | ₩46,638 | ₩46,692 | -0.13% | 18.8만 |
|---|
| 2026.05.15 | ₩46,792 | ₩46,805 | ₩46,725 | ₩46,738 | -0.11% | 14.7만 |
|---|
| 2026.05.14 | ₩47,072 | ₩47,139 | ₩46,972 | ₩46,992 | -0.17% | 22.1만 |
|---|
| 2026.05.13 | ₩46,979 | ₩47,019 | ₩46,952 | ₩46,999 | +0.04% | 9.2만 |
|---|
| 2026.05.12 | ₩47,032 | ₩47,059 | ₩46,985 | ₩47,025 | -0.01% | 8.7만 |
|---|
| 2026.05.11 | ₩47,166 | ₩47,192 | ₩47,132 | ₩47,132 | -0.07% | 9.5만 |
|---|
| 2026.05.08 | ₩47,192 | ₩47,219 | ₩47,166 | ₩47,186 | -0.01% | 11.9만 |
|---|
| 2026.05.07 | ₩47,246 | ₩47,246 | ₩47,059 | ₩47,085 | -0.34% | 13.7만 |
|---|
| 2026.05.06 | ₩47,045 | ₩47,119 | ₩47,032 | ₩47,112 | +0.14% | 19.5만 |
|---|
| 2026.05.05 | ₩46,885 | ₩46,939 | ₩46,885 | ₩46,921 | +0.08% | 6.6만 |
|---|
| 2026.05.04 | ₩46,912 | ₩46,965 | ₩46,765 | ₩46,832 | -0.17% | 13.7만 |
|---|
| 2026.05.01 | ₩46,899 | ₩47,039 | ₩46,879 | ₩46,925 | +0.06% | 12.6만 |
|---|
| 2026.04.30 | ₩46,885 | ₩46,919 | ₩46,818 | ₩46,872 | -0.03% | 17.5만 |
|---|
| 2026.04.29 | ₩46,885 | ₩46,885 | ₩46,785 | ₩46,818 | -0.14% | 10.9만 |
|---|
| 2026.04.28 | ₩47,166 | ₩47,219 | ₩47,112 | ₩47,172 | +0.01% | 12만 |
|---|
| 2026.04.27 | ₩47,219 | ₩47,246 | ₩47,179 | ₩47,179 | -0.08% | 7.8만 |
|---|
| 2026.04.24 | ₩47,232 | ₩47,279 | ₩47,172 | ₩47,232 | 0.00% | 5.8만 |
|---|
| 2026.04.23 | ₩47,272 | ₩47,333 | ₩47,143 | ₩47,212 | -0.13% | 9.5만 |
|---|
| 2026.04.22 | ₩47,299 | ₩47,359 | ₩47,279 | ₩47,286 | -0.03% | 11.4만 |
|---|
| 2026.04.21 | ₩47,326 | ₩47,339 | ₩47,252 | ₩47,259 | -0.14% | 13.4만 |
|---|
| 2026.04.20 | ₩47,313 | ₩47,366 | ₩47,279 | ₩47,313 | 0.00% | 7.3만 |
|---|
| 2026.04.17 | ₩47,286 | ₩47,366 | ₩47,279 | ₩47,313 | +0.06% | 10.5만 |
|---|
| 2026.04.16 | ₩47,259 | ₩47,259 | ₩47,132 | ₩47,166 | -0.20% | 10.8만 |
|---|
| 2026.04.15 | ₩47,152 | ₩47,206 | ₩47,126 | ₩47,179 | +0.06% | 12.5만 |
|---|
| 2026.04.14 | ₩47,019 | ₩47,152 | ₩47,019 | ₩47,139 | +0.26% | 17.5만 |
|---|
| 2026.04.13 | ₩46,805 | ₩46,979 | ₩46,805 | ₩46,972 | +0.36% | 11.2만 |
|---|
| 2026.04.10 | ₩46,925 | ₩46,925 | ₩46,778 | ₩46,818 | -0.23% | 10.7만 |
|---|
| 2026.04.09 | ₩46,912 | ₩46,979 | ₩46,838 | ₩46,912 | 0.00% | 7.7만 |
|---|
| 2026.04.08 | ₩46,885 | ₩46,885 | ₩46,752 | ₩46,772 | -0.24% | 8만 |
|---|
| 2026.04.07 | ₩46,525 | ₩46,598 | ₩46,418 | ₩46,591 | +0.14% | 9.7만 |
|---|
| 2026.04.06 | ₩46,525 | ₩46,598 | ₩46,471 | ₩46,525 | 0.00% | 24.6만 |
|---|
| 2026.04.02 | ₩46,445 | ₩46,591 | ₩46,418 | ₩46,558 | +0.24% | 10.1만 |
|---|
| 2026.04.01 | ₩46,458 | ₩46,505 | ₩46,384 | ₩46,445 | -0.03% | 12만 |
|---|
| 2026.03.31 | ₩46,284 | ₩46,418 | ₩46,251 | ₩46,364 | +0.17% | 50.4만 |
|---|
| 2026.03.30 | ₩46,231 | ₩46,284 | ₩46,177 | ₩46,204 | -0.06% | 12.1만 |
|---|
| 2026.03.27 | ₩46,324 | ₩46,378 | ₩46,284 | ₩46,298 | -0.06% | 11만 |
|---|
| 2026.03.26 | ₩46,565 | ₩46,598 | ₩46,404 | ₩46,431 | -0.29% | 29.6만 |
|---|
| 2026.03.25 | ₩46,672 | ₩46,672 | ₩46,578 | ₩46,578 | -0.20% | 9.5만 |
|---|
| 2026.03.24 | ₩46,445 | ₩46,531 | ₩46,378 | ₩46,438 | -0.01% | 20만 |
|---|
| 2026.03.23 | ₩46,525 | ₩46,645 | ₩46,465 | ₩46,565 | +0.09% | 9.9만 |
|---|
| 2026.03.20 | ₩46,645 | ₩46,658 | ₩46,431 | ₩46,431 | -0.46% | 25.3만 |
|---|
| 2026.03.19 | ₩46,752 | ₩46,892 | ₩46,745 | ₩46,865 | +0.24% | 12.6만 |
|---|
| 2026.03.18 | ₩47,085 | ₩47,085 | ₩46,899 | ₩46,912 | -0.37% | 13.3만 |
|---|
| 2026.03.17 | ₩47,019 | ₩47,072 | ₩47,015 | ₩47,065 | +0.10% | 7.8만 |
|---|
| 2026.03.16 | ₩46,965 | ₩46,985 | ₩46,912 | ₩46,952 | -0.03% | 48.7만 |
|---|
| 2026.03.13 | ₩46,965 | ₩46,996 | ₩46,792 | ₩46,818 | -0.31% | 10.8만 |
|---|
| 2026.03.12 | ₩47,072 | ₩47,072 | ₩46,899 | ₩46,899 | -0.37% | 24.2만 |
|---|
| 2026.03.11 | ₩47,219 | ₩47,286 | ₩47,106 | ₩47,166 | -0.11% | 12.7만 |
|---|
| 2026.03.10 | ₩47,299 | ₩47,339 | ₩47,192 | ₩47,199 | -0.21% | 20.2만 |
|---|
| 2026.03.09 | ₩47,219 | ₩47,459 | ₩47,170 | ₩47,459 | +0.51% | 120.4만 |
|---|
| 2026.03.06 | ₩47,313 | ₩47,406 | ₩47,238 | ₩47,272 | -0.08% | 10.2만 |
|---|
| 2026.03.05 | ₩47,419 | ₩47,419 | ₩47,326 | ₩47,366 | -0.11% | 10.1만 |
|---|
| 2026.03.04 | ₩47,419 | ₩47,486 | ₩47,419 | ₩47,419 | 0.00% | 13.5만 |
|---|
| 2026.03.03 | ₩47,446 | ₩47,600 | ₩47,426 | ₩47,580 | +0.28% | 19.6만 |
|---|
| 2026.03.02 | ₩47,713 | ₩47,713 | ₩47,560 | ₩47,606 | -0.22% | 20만 |
|---|
| 2026.02.27 | ₩47,726 | ₩47,833 | ₩47,726 | ₩47,760 | +0.07% | 23.7만 |
|---|
| 2026.02.26 | ₩47,860 | ₩47,927 | ₩47,860 | ₩47,913 | +0.11% | 13.5만 |
|---|
| 2026.02.25 | ₩47,833 | ₩47,873 | ₩47,820 | ₩47,860 | +0.06% | 7.8만 |
|---|
| 2026.02.24 | ₩47,873 | ₩47,900 | ₩47,726 | ₩47,833 | -0.08% | 14.7만 |
|---|
| 2026.02.23 | ₩47,940 | ₩47,940 | ₩47,847 | ₩47,860 | -0.17% | 39.4만 |
|---|
| 2026.02.20 | ₩47,887 | ₩47,887 | ₩47,726 | ₩47,740 | -0.31% | 31.5만 |
|---|
| 2026.02.19 | ₩47,847 | ₩47,868 | ₩47,820 | ₩47,867 | +0.04% | 16.7만 |
|---|
| 2026.02.18 | ₩47,953 | ₩47,953 | ₩47,847 | ₩47,887 | -0.14% | 16.5만 |
|---|
| 2026.02.17 | ₩47,980 | ₩47,980 | ₩47,887 | ₩47,907 | -0.15% | 12.5만 |
|---|
| 2026.02.13 | ₩47,847 | ₩47,927 | ₩47,847 | ₩47,911 | +0.13% | 12.7만 |
|---|
| 2026.02.12 | ₩47,740 | ₩47,853 | ₩47,733 | ₩47,780 | +0.08% | 16.9만 |
|---|
| 2026.02.11 | ₩47,767 | ₩47,767 | ₩47,678 | ₩47,713 | -0.11% | 23.1만 |
|---|
| 2026.02.10 | ₩47,820 | ₩47,820 | ₩47,773 | ₩47,807 | -0.03% | 30.7만 |
|---|
| 2026.02.09 | ₩47,593 | ₩47,686 | ₩47,566 | ₩47,653 | +0.13% | 28만 |
|---|
| 2026.02.06 | ₩47,580 | ₩47,613 | ₩47,553 | ₩47,606 | +0.06% | 11.2만 |
|---|
| 2026.02.05 | ₩47,686 | ₩47,686 | ₩47,513 | ₩47,593 | -0.20% | 18.8만 |
|---|
| 2026.02.04 | ₩47,486 | ₩47,499 | ₩47,419 | ₩47,439 | -0.10% | 11.4만 |
|---|
| 2026.02.03 | ₩47,646 | ₩47,646 | ₩47,433 | ₩47,513 | -0.28% | 15.7만 |
|---|
| 2026.02.02 | ₩47,526 | ₩47,553 | ₩47,339 | ₩47,459 | -0.14% | 14.4만 |
|---|
| 2026.01.30 | ₩47,580 | ₩47,580 | ₩47,526 | ₩47,533 | -0.10% | 23만 |
|---|
| 2026.01.29 | ₩47,700 | ₩47,767 | ₩47,673 | ₩47,760 | +0.13% | 23.7만 |
|---|
| 2026.01.28 | ₩47,726 | ₩47,740 | ₩47,680 | ₩47,740 | +0.03% | 16.8만 |
|---|
| 2026.01.27 | ₩47,860 | ₩47,860 | ₩47,700 | ₩47,726 | -0.28% | 18.2만 |
|---|
| 2026.01.26 | ₩47,673 | ₩47,740 | ₩47,660 | ₩47,673 | 0.00% | 22.9만 |
|---|
| 2026.01.23 | ₩47,606 | ₩47,666 | ₩47,573 | ₩47,646 | +0.08% | 43.3만 |
|---|
| 2026.01.22 | ₩47,540 | ₩47,620 | ₩47,499 | ₩47,586 | +0.10% | 23.2만 |
|---|
| 2026.01.21 | ₩47,513 | ₩47,546 | ₩47,406 | ₩47,499 | -0.03% | 16.9만 |
|---|
| 2026.01.20 | ₩47,406 | ₩47,459 | ₩47,379 | ₩47,399 | -0.01% | 10.6만 |
|---|
| 2026.01.16 | ₩47,633 | ₩47,641 | ₩47,560 | ₩47,573 | -0.13% | 9.7만 |
|---|
| 2026.01.15 | ₩47,780 | ₩47,780 | ₩47,612 | ₩47,620 | -0.34% | 20.5만 |
|---|
| 2026.01.14 | ₩47,593 | ₩47,713 | ₩47,593 | ₩47,673 | +0.17% | 30.2만 |
|---|
| 2026.01.13 | ₩47,620 | ₩47,646 | ₩47,558 | ₩47,613 | -0.01% | 39.4만 |
|---|
| 2026.01.12 | ₩47,686 | ₩47,686 | ₩47,513 | ₩47,573 | -0.24% | 24.3만 |
|---|
| 2026.01.09 | ₩47,593 | ₩47,646 | ₩47,499 | ₩47,633 | +0.08% | 52.5만 |
|---|
| 2026.01.08 | ₩47,553 | ₩47,620 | ₩47,505 | ₩47,553 | 0.00% | 177.8만 |
|---|
| 2026.01.07 | ₩47,580 | ₩47,606 | ₩47,540 | ₩47,566 | -0.03% | 13.6만 |
|---|
| 2026.01.06 | ₩47,473 | ₩47,513 | ₩47,433 | ₩47,513 | +0.08% | 11.7만 |
|---|
| 2026.01.05 | ₩47,406 | ₩47,479 | ₩47,406 | ₩47,446 | +0.08% | 14만 |
|---|
| 2026.01.02 | ₩47,526 | ₩47,526 | ₩47,353 | ₩47,393 | -0.28% | 12.5만 |
|---|
| 2025.12.31 | ₩47,473 | ₩47,495 | ₩47,353 | ₩47,379 | -0.20% | 8.3만 |
|---|
| 2025.12.30 | ₩47,540 | ₩47,540 | ₩47,446 | ₩47,486 | -0.11% | 32만 |
|---|
| 2025.12.29 | ₩47,847 | ₩47,873 | ₩47,820 | ₩47,867 | +0.04% | 11.1만 |
|---|
| 2025.12.26 | ₩47,900 | ₩47,900 | ₩47,780 | ₩47,813 | -0.18% | 8.4만 |
|---|
| 2025.12.24 | ₩47,780 | ₩47,833 | ₩47,726 | ₩47,780 | 0.00% | 47.7만 |
|---|
| 2025.12.23 | ₩47,646 | ₩47,753 | ₩47,646 | ₩47,733 | +0.18% | 16.7만 |
|---|
| 2025.12.22 | ₩47,713 | ₩47,753 | ₩47,700 | ₩47,713 | 0.00% | 11.5만 |
|---|
| 2025.12.19 | ₩47,753 | ₩47,793 | ₩47,713 | ₩47,740 | -0.03% | 81.1만 |
|---|
| 2025.12.18 | ₩47,740 | ₩47,780 | ₩47,693 | ₩47,753 | +0.03% | 6.6만 |
|---|
| 2025.12.17 | ₩47,606 | ₩47,660 | ₩47,598 | ₩47,626 | +0.04% | 12.7만 |
|---|
| 2025.12.16 | ₩47,566 | ₩47,654 | ₩47,553 | ₩47,646 | +0.17% | 12.3만 |
|---|
| 2025.12.15 | ₩47,660 | ₩47,660 | ₩47,593 | ₩47,633 | -0.06% | 11.3만 |
|---|
| 2025.12.12 | ₩47,606 | ₩47,618 | ₩47,526 | ₩47,566 | -0.08% | 14.4만 |
|---|
| 2025.12.11 | ₩47,646 | ₩47,726 | ₩47,620 | ₩47,620 | -0.06% | 9.3만 |
|---|
| 2025.12.10 | ₩47,486 | ₩47,967 | ₩47,486 | ₩47,620 | +0.28% | 92.8만 |
|---|
| 2025.12.09 | ₩47,580 | ₩47,580 | ₩47,486 | ₩47,493 | -0.18% | 5.9만 |
|---|
| 2025.12.08 | ₩47,566 | ₩47,566 | ₩47,446 | ₩47,499 | -0.14% | 9.2만 |
|---|
| 2025.12.05 | ₩47,660 | ₩47,660 | ₩47,553 | ₩47,573 | -0.18% | 30만 |
|---|
| 2025.12.04 | ₩47,660 | ₩47,668 | ₩47,620 | ₩47,660 | 0.00% | 9.8만 |
|---|
| 2025.12.03 | ₩47,686 | ₩47,700 | ₩47,620 | ₩47,700 | +0.03% | 7.5만 |
|---|
| 2025.12.02 | ₩47,620 | ₩47,633 | ₩47,566 | ₩47,633 | +0.03% | 32만 |
|---|
| 2025.12.01 | ₩47,593 | ₩47,618 | ₩47,568 | ₩47,586 | -0.01% | 6.1만 |
|---|
| 2025.11.28 | ₩47,740 | ₩47,767 | ₩47,713 | ₩47,740 | 0.00% | 80.6만 |
|---|
| 2025.11.26 | ₩47,700 | ₩47,767 | ₩47,662 | ₩47,767 | +0.14% | 9.8만 |
|---|
| 2025.11.25 | ₩47,740 | ₩47,927 | ₩47,740 | ₩47,880 | +0.29% | 23.6만 |
|---|
| 2025.11.24 | ₩47,686 | ₩47,780 | ₩47,686 | ₩47,767 | +0.17% | 7.5만 |
|---|
| 2025.11.21 | ₩47,660 | ₩47,673 | ₩47,620 | ₩47,653 | -0.01% | 24.1만 |
|---|
| 2025.11.20 | ₩47,620 | ₩47,646 | ₩47,560 | ₩47,580 | -0.08% | 12.7만 |
|---|
| 2025.11.19 | ₩47,580 | ₩47,606 | ₩47,524 | ₩47,533 | -0.10% | 7.4만 |
|---|
| 2025.11.18 | ₩47,540 | ₩47,566 | ₩47,513 | ₩47,546 | +0.01% | 7.5만 |
|---|
| 2025.11.17 | ₩47,566 | ₩47,606 | ₩47,513 | ₩47,553 | -0.03% | 34.1만 |
|---|
| 2025.11.14 | ₩47,646 | ₩47,700 | ₩47,566 | ₩47,566 | -0.17% | 9.3만 |
|---|
| 2025.11.13 | ₩47,726 | ₩47,726 | ₩47,620 | ₩47,633 | -0.20% | 5.6만 |
|---|
| 2025.11.12 | ₩47,807 | ₩47,833 | ₩47,767 | ₩47,804 | -0.01% | 7.8만 |
|---|
| 2025.11.11 | ₩47,753 | ₩47,833 | ₩47,726 | ₩47,813 | +0.13% | 8.8만 |
|---|
| 2025.11.10 | ₩47,700 | ₩47,713 | ₩47,620 | ₩47,713 | +0.03% | 6.8만 |
|---|
| 2025.11.07 | ₩47,580 | ₩47,686 | ₩47,580 | ₩47,686 | +0.22% | 8.9만 |
|---|
| 2025.11.06 | ₩47,633 | ₩47,680 | ₩47,606 | ₩47,653 | +0.04% | 5.3만 |
|---|
| 2025.11.05 | ₩47,633 | ₩47,633 | ₩47,486 | ₩47,499 | -0.28% | 11.1만 |
|---|
| 2025.11.04 | ₩47,606 | ₩47,686 | ₩47,598 | ₩47,660 | +0.11% | 8.2만 |
|---|
| 2025.11.03 | ₩47,700 | ₩47,726 | ₩47,594 | ₩47,633 | -0.14% | 8.7만 |
|---|
| 2025.10.31 | ₩47,673 | ₩47,726 | ₩47,660 | ₩47,686 | +0.03% | 6.7만 |
|---|
| 2025.10.30 | ₩47,633 | ₩47,713 | ₩47,620 | ₩47,646 | +0.03% | 8.6만 |
|---|
| 2025.10.29 | ₩48,087 | ₩48,087 | ₩47,853 | ₩47,887 | -0.42% | 8.9만 |
|---|
| 2025.10.28 | ₩48,060 | ₩48,120 | ₩48,034 | ₩48,100 | +0.08% | 5.7만 |
|---|
| 2025.10.27 | ₩47,980 | ₩48,087 | ₩47,940 | ₩48,074 | +0.19% | 11만 |
|---|
| 2025.10.24 | ₩47,913 | ₩47,940 | ₩47,852 | ₩47,940 | +0.06% | 9.8만 |
|---|
| 2025.10.23 | ₩47,780 | ₩48,074 | ₩47,780 | ₩47,807 | +0.06% | 6.9만 |
|---|
| 2025.10.22 | ₩47,887 | ₩47,927 | ₩47,833 | ₩47,907 | +0.04% | 4.2만 |
|---|
| 2025.10.21 | ₩47,900 | ₩47,927 | ₩47,873 | ₩47,887 | -0.03% | 8.1만 |
|---|
| 2025.10.20 | ₩47,780 | ₩47,820 | ₩47,767 | ₩47,813 | +0.07% | 7.3만 |
|---|
| 2025.10.17 | ₩47,767 | ₩47,767 | ₩47,718 | ₩47,733 | -0.07% | 23.8만 |
|---|
| 2025.10.16 | ₩47,686 | ₩47,807 | ₩47,646 | ₩47,793 | +0.22% | 26만 |
|---|
| 2025.10.15 | ₩47,726 | ₩47,767 | ₩47,580 | ₩47,626 | -0.21% | 34.7만 |
|---|
| 2025.10.14 | ₩47,540 | ₩47,713 | ₩47,526 | ₩47,666 | +0.27% | 17.7만 |
|---|
| 2025.10.13 | ₩47,620 | ₩47,664 | ₩47,526 | ₩47,660 | +0.08% | 7.3만 |
|---|
| 2025.10.10 | ₩47,620 | ₩47,646 | ₩47,553 | ₩47,553 | -0.14% | 15.1만 |
|---|