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 | ₩44,837 | ₩44,864 | ₩44,788 | ₩44,864 | +0.06% | 39.1만 |
| 2026.10.08 | ₩44,757 | ₩44,890 | ₩44,677 | ₩44,884 | +0.28% | 88.1만 |
| 2026.10.07 | ₩44,637 | ₩44,824 | ₩44,610 | ₩44,804 | +0.37% | 29.2만 |
| 2026.10.06 | ₩44,797 | ₩44,864 | ₩44,757 | ₩44,784 | -0.03% | 31.6만 |
| 2026.10.05 | ₩44,744 | ₩44,784 | ₩44,663 | ₩44,737 | -0.01% | 34.2만 |
| 2026.10.02 | ₩44,890 | ₩44,957 | ₩44,757 | ₩44,784 | -0.24% | 21.4만 |
| 2026.10.01 | ₩44,784 | ₩44,950 | ₩44,690 | ₩44,897 | +0.25% | 42.5만 |
| 2026.09.30 | ₩44,904 | ₩44,930 | ₩44,784 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,824 |
| -0.18% |
| 23.7만 |
| 2026.09.29 | ₩44,944 | ₩44,944 | ₩44,790 | ₩44,864 | -0.18% | 22.2만 |
|---|
| 2026.09.28 | ₩45,211 | ₩45,245 | ₩45,119 | ₩45,185 | -0.06% | 15.7만 |
|---|
| 2026.09.25 | ₩45,358 | ₩45,396 | ₩45,239 | ₩45,358 | 0.00% | 25만 |
|---|
| 2026.09.24 | ₩45,518 | ₩45,524 | ₩45,297 | ₩45,304 | -0.47% | 41.7만 |
|---|
| 2026.09.23 | ₩45,825 | ₩45,825 | ₩45,451 | ₩45,504 | -0.70% | 27.1만 |
|---|
| 2026.09.22 | ₩45,918 | ₩45,945 | ₩45,857 | ₩45,911 | -0.01% | 35.8만 |
|---|
| 2026.09.21 | ₩45,945 | ₩45,945 | ₩45,851 | ₩45,905 | -0.09% | 39.4만 |
|---|
| 2026.09.18 | ₩45,865 | ₩45,865 | ₩45,758 | ₩45,771 | -0.20% | 15.7만 |
|---|
| 2026.09.17 | ₩45,918 | ₩45,958 | ₩45,898 | ₩45,945 | +0.06% | 21.9만 |
|---|
| 2026.09.16 | ₩45,811 | ₩45,925 | ₩45,723 | ₩45,731 | -0.17% | 12.7만 |
|---|
| 2026.09.15 | ₩45,771 | ₩45,785 | ₩45,731 | ₩45,778 | +0.01% | 25.2만 |
|---|
| 2026.09.14 | ₩45,825 | ₩45,938 | ₩45,762 | ₩45,865 | +0.09% | 32만 |
|---|
| 2026.09.11 | ₩46,118 | ₩46,118 | ₩45,851 | ₩45,898 | -0.48% | 27.5만 |
|---|
| 2026.09.10 | ₩46,038 | ₩46,112 | ₩45,945 | ₩45,972 | -0.14% | 19.4만 |
|---|
| 2026.09.09 | ₩46,305 | ₩46,332 | ₩46,192 | ₩46,212 | -0.20% | 28.6만 |
|---|
| 2026.09.08 | ₩46,385 | ₩46,385 | ₩46,319 | ₩46,359 | -0.06% | 19.1만 |
|---|
| 2026.09.04 | ₩46,372 | ₩46,392 | ₩46,345 | ₩46,352 | -0.04% | 13.7만 |
|---|
| 2026.09.03 | ₩46,412 | ₩46,559 | ₩46,359 | ₩46,359 | -0.12% | 19.8만 |
|---|
| 2026.09.02 | ₩46,265 | ₩46,332 | ₩46,239 | ₩46,332 | +0.14% | 17.7만 |
|---|
| 2026.09.01 | ₩46,305 | ₩46,532 | ₩46,252 | ₩46,292 | -0.03% | 64.1만 |
|---|
| 2026.08.31 | ₩46,399 | ₩46,412 | ₩46,359 | ₩46,412 | +0.03% | 17.3만 |
|---|
| 2026.08.28 | ₩46,719 | ₩46,719 | ₩46,412 | ₩46,432 | -0.61% | 15.5만 |
|---|
| 2026.08.27 | ₩46,799 | ₩46,839 | ₩46,772 | ₩46,786 | -0.03% | 23만 |
|---|
| 2026.08.26 | ₩46,812 | ₩46,826 | ₩46,772 | ₩46,812 | 0.00% | 15.9만 |
|---|
| 2026.08.25 | ₩46,799 | ₩46,879 | ₩46,746 | ₩46,879 | +0.17% | 17만 |
|---|
| 2026.08.24 | ₩46,639 | ₩46,666 | ₩46,606 | ₩46,666 | +0.06% | 16.4만 |
|---|
| 2026.08.21 | ₩46,679 | ₩46,692 | ₩46,559 | ₩46,612 | -0.14% | 42.2만 |
|---|
| 2026.08.20 | ₩46,759 | ₩46,759 | ₩46,626 | ₩46,679 | -0.17% | 21.5만 |
|---|
| 2026.08.19 | ₩46,759 | ₩46,786 | ₩46,706 | ₩46,786 | +0.06% | 14.1만 |
|---|
| 2026.08.18 | ₩46,572 | ₩46,652 | ₩46,546 | ₩46,646 | +0.16% | 21.2만 |
|---|
| 2026.08.17 | ₩46,719 | ₩46,719 | ₩46,639 | ₩46,666 | -0.11% | 16.5만 |
|---|
| 2026.08.14 | ₩46,786 | ₩46,799 | ₩46,706 | ₩46,726 | -0.13% | 16.2만 |
|---|
| 2026.08.13 | ₩46,879 | ₩46,879 | ₩46,759 | ₩46,786 | -0.20% | 23.3만 |
|---|
| 2026.08.12 | ₩46,706 | ₩46,719 | ₩46,652 | ₩46,666 | -0.09% | 24.6만 |
|---|
| 2026.08.11 | ₩46,652 | ₩46,679 | ₩46,612 | ₩46,666 | +0.03% | 36.2만 |
|---|
| 2026.08.10 | ₩46,639 | ₩46,639 | ₩46,566 | ₩46,586 | -0.11% | 14.3만 |
|---|
| 2026.08.07 | ₩46,706 | ₩46,719 | ₩46,639 | ₩46,712 | +0.01% | 15.7만 |
|---|
| 2026.08.06 | ₩46,652 | ₩46,652 | ₩46,572 | ₩46,572 | -0.17% | 16만 |
|---|
| 2026.08.05 | ₩46,666 | ₩46,686 | ₩46,618 | ₩46,666 | 0.00% | 11.6만 |
|---|
| 2026.08.04 | ₩46,612 | ₩46,679 | ₩46,572 | ₩46,652 | +0.09% | 15만 |
|---|
| 2026.08.03 | ₩46,425 | ₩46,439 | ₩46,393 | ₩46,439 | +0.03% | 20.9만 |
|---|
| 2026.07.31 | ₩46,385 | ₩46,465 | ₩46,265 | ₩46,319 | -0.14% | 25.1만 |
|---|
| 2026.07.30 | ₩46,412 | ₩46,419 | ₩46,345 | ₩46,399 | -0.03% | 19.4만 |
|---|
| 2026.07.29 | ₩46,666 | ₩46,746 | ₩46,559 | ₩46,559 | -0.23% | 31.3만 |
|---|
| 2026.07.28 | ₩46,652 | ₩46,732 | ₩46,612 | ₩46,706 | +0.11% | 27.1만 |
|---|
| 2026.07.27 | ₩46,559 | ₩46,599 | ₩46,523 | ₩46,559 | 0.00% | 24.4만 |
|---|
| 2026.07.24 | ₩46,479 | ₩46,519 | ₩46,425 | ₩46,425 | -0.11% | 63.3만 |
|---|
| 2026.07.23 | ₩46,465 | ₩46,519 | ₩46,439 | ₩46,465 | 0.00% | 22.9만 |
|---|
| 2026.07.22 | ₩46,652 | ₩46,692 | ₩46,586 | ₩46,599 | -0.11% | 41.9만 |
|---|
| 2026.07.21 | ₩46,706 | ₩46,812 | ₩46,652 | ₩46,666 | -0.09% | 55.6만 |
|---|
| 2026.07.20 | ₩46,786 | ₩46,799 | ₩46,692 | ₩46,719 | -0.14% | 111.3만 |
|---|
| 2026.07.17 | ₩46,853 | ₩46,893 | ₩46,812 | ₩46,826 | -0.06% | 8.6만 |
|---|
| 2026.07.16 | ₩46,759 | ₩46,826 | ₩46,746 | ₩46,806 | +0.10% | 21.1만 |
|---|
| 2026.07.15 | ₩46,772 | ₩46,853 | ₩46,772 | ₩46,826 | +0.11% | 22.1만 |
|---|
| 2026.07.14 | ₩46,812 | ₩46,812 | ₩46,692 | ₩46,739 | -0.16% | 31.3만 |
|---|
| 2026.07.13 | ₩46,746 | ₩46,833 | ₩46,671 | ₩46,679 | -0.14% | 35.8만 |
|---|
| 2026.07.10 | ₩46,839 | ₩46,853 | ₩46,786 | ₩46,819 | -0.04% | 16.9만 |
|---|
| 2026.07.09 | ₩46,799 | ₩46,879 | ₩46,759 | ₩46,819 | +0.04% | 15.8만 |
|---|
| 2026.07.08 | ₩46,772 | ₩46,799 | ₩46,706 | ₩46,772 | 0.00% | 43.5만 |
|---|
| 2026.07.07 | ₩46,973 | ₩46,973 | ₩46,806 | ₩46,819 | -0.33% | 23.2만 |
|---|
| 2026.07.06 | ₩46,933 | ₩47,039 | ₩46,893 | ₩46,935 | +0.01% | 109.7만 |
|---|
| 2026.07.02 | ₩47,039 | ₩47,039 | ₩46,839 | ₩46,879 | -0.34% | 30.6만 |
|---|
| 2026.07.01 | ₩46,973 | ₩46,973 | ₩46,819 | ₩46,866 | -0.23% | 33만 |
|---|
| 2026.06.30 | ₩46,999 | ₩47,186 | ₩46,933 | ₩46,933 | -0.14% | 55.7만 |
|---|
| 2026.06.29 | ₩47,013 | ₩47,039 | ₩46,986 | ₩47,033 | +0.04% | 10.1만 |
|---|
| 2026.06.26 | ₩47,160 | ₩47,253 | ₩47,146 | ₩47,200 | +0.08% | 12.8만 |
|---|
| 2026.06.25 | ₩47,240 | ₩47,266 | ₩47,193 | ₩47,213 | -0.06% | 32.5만 |
|---|
| 2026.06.24 | ₩47,213 | ₩47,253 | ₩47,126 | ₩47,186 | -0.06% | 23.8만 |
|---|
| 2026.06.23 | ₩47,013 | ₩47,099 | ₩46,993 | ₩47,039 | +0.06% | 19.6만 |
|---|
| 2026.06.22 | ₩47,053 | ₩47,093 | ₩47,026 | ₩47,049 | -0.01% | 21.4만 |
|---|
| 2026.06.18 | ₩47,106 | ₩47,220 | ₩47,106 | ₩47,200 | +0.20% | 19.7만 |
|---|
| 2026.06.17 | ₩47,213 | ₩47,253 | ₩47,073 | ₩47,093 | -0.25% | 50.8만 |
|---|
| 2026.06.16 | ₩47,173 | ₩47,253 | ₩47,160 | ₩47,213 | +0.08% | 10만 |
|---|
| 2026.06.15 | ₩47,160 | ₩47,186 | ₩47,119 | ₩47,133 | -0.06% | 9.4만 |
|---|
| 2026.06.12 | ₩46,999 | ₩47,039 | ₩46,953 | ₩47,026 | +0.06% | 5.7만 |
|---|
| 2026.06.11 | ₩46,853 | ₩47,059 | ₩46,819 | ₩47,033 | +0.38% | 12.4만 |
|---|
| 2026.06.10 | ₩46,959 | ₩46,959 | ₩46,806 | ₩46,819 | -0.30% | 10.1만 |
|---|
| 2026.06.09 | ₩46,853 | ₩46,873 | ₩46,786 | ₩46,866 | +0.03% | 11.6만 |
|---|
| 2026.06.08 | ₩46,919 | ₩46,919 | ₩46,826 | ₩46,826 | -0.20% | 20.9만 |
|---|
| 2026.06.05 | ₩46,933 | ₩46,938 | ₩46,826 | ₩46,846 | -0.18% | 16.4만 |
|---|
| 2026.06.04 | ₩47,039 | ₩47,093 | ₩47,039 | ₩47,086 | +0.10% | 9.8만 |
|---|
| 2026.06.03 | ₩47,013 | ₩47,053 | ₩46,973 | ₩47,006 | -0.01% | 12.3만 |
|---|
| 2026.06.02 | ₩47,079 | ₩47,106 | ₩47,046 | ₩47,099 | +0.04% | 8.7만 |
|---|
| 2026.06.01 | ₩46,959 | ₩47,079 | ₩46,919 | ₩47,079 | +0.26% | 11.4만 |
|---|
| 2026.05.29 | ₩46,999 | ₩47,079 | ₩46,999 | ₩47,053 | +0.11% | 11.6만 |
|---|
| 2026.05.28 | ₩46,906 | ₩47,053 | ₩46,870 | ₩46,979 | +0.16% | 19.2만 |
|---|
| 2026.05.27 | ₩47,079 | ₩47,106 | ₩47,053 | ₩47,079 | 0.00% | 9.9만 |
|---|
| 2026.05.26 | ₩47,039 | ₩47,039 | ₩46,939 | ₩47,019 | -0.04% | 14.5만 |
|---|
| 2026.05.22 | ₩46,879 | ₩46,906 | ₩46,792 | ₩46,873 | -0.01% | 16.2만 |
|---|
| 2026.05.21 | ₩46,692 | ₩46,833 | ₩46,632 | ₩46,806 | +0.24% | 15.4만 |
|---|
| 2026.05.20 | ₩46,559 | ₩46,799 | ₩46,539 | ₩46,786 | +0.49% | 16.6만 |
|---|
| 2026.05.19 | ₩46,559 | ₩46,599 | ₩46,479 | ₩46,539 | -0.04% | 23.7만 |
|---|
| 2026.05.18 | ₩46,732 | ₩46,799 | ₩46,619 | ₩46,672 | -0.13% | 18.8만 |
|---|
| 2026.05.15 | ₩46,772 | ₩46,786 | ₩46,706 | ₩46,719 | -0.11% | 14.7만 |
|---|
| 2026.05.14 | ₩47,053 | ₩47,119 | ₩46,953 | ₩46,973 | -0.17% | 22.1만 |
|---|
| 2026.05.13 | ₩46,959 | ₩46,999 | ₩46,933 | ₩46,979 | +0.04% | 9.2만 |
|---|
| 2026.05.12 | ₩47,013 | ₩47,039 | ₩46,966 | ₩47,006 | -0.01% | 8.7만 |
|---|
| 2026.05.11 | ₩47,146 | ₩47,173 | ₩47,113 | ₩47,113 | -0.07% | 9.5만 |
|---|
| 2026.05.08 | ₩47,173 | ₩47,200 | ₩47,146 | ₩47,166 | -0.01% | 11.9만 |
|---|
| 2026.05.07 | ₩47,226 | ₩47,226 | ₩47,039 | ₩47,066 | -0.34% | 13.7만 |
|---|
| 2026.05.06 | ₩47,026 | ₩47,099 | ₩47,013 | ₩47,093 | +0.14% | 19.5만 |
|---|
| 2026.05.05 | ₩46,866 | ₩46,919 | ₩46,866 | ₩46,902 | +0.08% | 6.6만 |
|---|
| 2026.05.04 | ₩46,893 | ₩46,946 | ₩46,746 | ₩46,812 | -0.17% | 13.7만 |
|---|
| 2026.05.01 | ₩46,879 | ₩47,019 | ₩46,859 | ₩46,906 | +0.06% | 12.6만 |
|---|
| 2026.04.30 | ₩46,866 | ₩46,899 | ₩46,799 | ₩46,853 | -0.03% | 17.5만 |
|---|
| 2026.04.29 | ₩46,866 | ₩46,866 | ₩46,766 | ₩46,799 | -0.14% | 10.9만 |
|---|
| 2026.04.28 | ₩47,146 | ₩47,200 | ₩47,093 | ₩47,153 | +0.01% | 12만 |
|---|
| 2026.04.27 | ₩47,200 | ₩47,226 | ₩47,160 | ₩47,160 | -0.08% | 7.8만 |
|---|
| 2026.04.24 | ₩47,213 | ₩47,260 | ₩47,153 | ₩47,213 | 0.00% | 5.8만 |
|---|
| 2026.04.23 | ₩47,253 | ₩47,313 | ₩47,124 | ₩47,193 | -0.13% | 9.5만 |
|---|
| 2026.04.22 | ₩47,280 | ₩47,340 | ₩47,260 | ₩47,266 | -0.03% | 11.4만 |
|---|
| 2026.04.21 | ₩47,306 | ₩47,320 | ₩47,233 | ₩47,240 | -0.14% | 13.4만 |
|---|
| 2026.04.20 | ₩47,293 | ₩47,346 | ₩47,260 | ₩47,293 | 0.00% | 7.3만 |
|---|
| 2026.04.17 | ₩47,266 | ₩47,346 | ₩47,260 | ₩47,293 | +0.06% | 10.5만 |
|---|
| 2026.04.16 | ₩47,240 | ₩47,240 | ₩47,113 | ₩47,146 | -0.20% | 10.8만 |
|---|
| 2026.04.15 | ₩47,133 | ₩47,186 | ₩47,106 | ₩47,160 | +0.06% | 12.5만 |
|---|
| 2026.04.14 | ₩46,999 | ₩47,133 | ₩46,999 | ₩47,119 | +0.26% | 17.5만 |
|---|
| 2026.04.13 | ₩46,786 | ₩46,959 | ₩46,786 | ₩46,953 | +0.36% | 11.2만 |
|---|
| 2026.04.10 | ₩46,906 | ₩46,906 | ₩46,759 | ₩46,799 | -0.23% | 10.7만 |
|---|
| 2026.04.09 | ₩46,893 | ₩46,959 | ₩46,819 | ₩46,893 | 0.00% | 7.7만 |
|---|
| 2026.04.08 | ₩46,866 | ₩46,866 | ₩46,732 | ₩46,752 | -0.24% | 8만 |
|---|
| 2026.04.07 | ₩46,505 | ₩46,579 | ₩46,399 | ₩46,572 | +0.14% | 9.7만 |
|---|
| 2026.04.06 | ₩46,505 | ₩46,579 | ₩46,452 | ₩46,505 | 0.00% | 24.6만 |
|---|
| 2026.04.02 | ₩46,425 | ₩46,572 | ₩46,399 | ₩46,539 | +0.24% | 10.1만 |
|---|
| 2026.04.01 | ₩46,439 | ₩46,485 | ₩46,365 | ₩46,425 | -0.03% | 12만 |
|---|
| 2026.03.31 | ₩46,265 | ₩46,399 | ₩46,232 | ₩46,345 | +0.17% | 50.4만 |
|---|
| 2026.03.30 | ₩46,212 | ₩46,265 | ₩46,158 | ₩46,185 | -0.06% | 12.1만 |
|---|
| 2026.03.27 | ₩46,305 | ₩46,359 | ₩46,265 | ₩46,279 | -0.06% | 11만 |
|---|
| 2026.03.26 | ₩46,546 | ₩46,579 | ₩46,385 | ₩46,412 | -0.29% | 29.6만 |
|---|
| 2026.03.25 | ₩46,652 | ₩46,652 | ₩46,559 | ₩46,559 | -0.20% | 9.5만 |
|---|
| 2026.03.24 | ₩46,425 | ₩46,512 | ₩46,359 | ₩46,419 | -0.01% | 20만 |
|---|
| 2026.03.23 | ₩46,505 | ₩46,626 | ₩46,445 | ₩46,546 | +0.09% | 9.9만 |
|---|
| 2026.03.20 | ₩46,626 | ₩46,639 | ₩46,412 | ₩46,412 | -0.46% | 25.3만 |
|---|
| 2026.03.19 | ₩46,732 | ₩46,873 | ₩46,726 | ₩46,846 | +0.24% | 12.6만 |
|---|
| 2026.03.18 | ₩47,066 | ₩47,066 | ₩46,879 | ₩46,893 | -0.37% | 13.3만 |
|---|
| 2026.03.17 | ₩46,999 | ₩47,053 | ₩46,995 | ₩47,046 | +0.10% | 7.8만 |
|---|
| 2026.03.16 | ₩46,946 | ₩46,966 | ₩46,893 | ₩46,933 | -0.03% | 48.7만 |
|---|
| 2026.03.13 | ₩46,946 | ₩46,977 | ₩46,772 | ₩46,799 | -0.31% | 10.8만 |
|---|
| 2026.03.12 | ₩47,053 | ₩47,053 | ₩46,879 | ₩46,879 | -0.37% | 24.2만 |
|---|
| 2026.03.11 | ₩47,200 | ₩47,266 | ₩47,086 | ₩47,146 | -0.11% | 12.7만 |
|---|
| 2026.03.10 | ₩47,280 | ₩47,320 | ₩47,173 | ₩47,180 | -0.21% | 20.2만 |
|---|
| 2026.03.09 | ₩47,200 | ₩47,440 | ₩47,150 | ₩47,440 | +0.51% | 120.4만 |
|---|
| 2026.03.06 | ₩47,293 | ₩47,386 | ₩47,218 | ₩47,253 | -0.08% | 10.2만 |
|---|
| 2026.03.05 | ₩47,400 | ₩47,400 | ₩47,306 | ₩47,346 | -0.11% | 10.1만 |
|---|
| 2026.03.04 | ₩47,400 | ₩47,467 | ₩47,400 | ₩47,400 | 0.00% | 13.5만 |
|---|
| 2026.03.03 | ₩47,427 | ₩47,580 | ₩47,406 | ₩47,560 | +0.28% | 19.6만 |
|---|
| 2026.03.02 | ₩47,693 | ₩47,693 | ₩47,540 | ₩47,587 | -0.22% | 20만 |
|---|
| 2026.02.27 | ₩47,707 | ₩47,814 | ₩47,707 | ₩47,740 | +0.07% | 23.7만 |
|---|
| 2026.02.26 | ₩47,840 | ₩47,907 | ₩47,840 | ₩47,894 | +0.11% | 13.5만 |
|---|
| 2026.02.25 | ₩47,814 | ₩47,854 | ₩47,800 | ₩47,840 | +0.06% | 7.8만 |
|---|
| 2026.02.24 | ₩47,854 | ₩47,880 | ₩47,707 | ₩47,814 | -0.08% | 14.7만 |
|---|
| 2026.02.23 | ₩47,920 | ₩47,920 | ₩47,827 | ₩47,840 | -0.17% | 39.4만 |
|---|
| 2026.02.20 | ₩47,867 | ₩47,867 | ₩47,707 | ₩47,720 | -0.31% | 31.5만 |
|---|
| 2026.02.19 | ₩47,827 | ₩47,848 | ₩47,800 | ₩47,847 | +0.04% | 16.7만 |
|---|
| 2026.02.18 | ₩47,934 | ₩47,934 | ₩47,827 | ₩47,867 | -0.14% | 16.5만 |
|---|
| 2026.02.17 | ₩47,960 | ₩47,960 | ₩47,867 | ₩47,887 | -0.15% | 12.5만 |
|---|
| 2026.02.13 | ₩47,827 | ₩47,907 | ₩47,827 | ₩47,891 | +0.13% | 12.7만 |
|---|
| 2026.02.12 | ₩47,720 | ₩47,834 | ₩47,713 | ₩47,760 | +0.08% | 16.9만 |
|---|
| 2026.02.11 | ₩47,747 | ₩47,747 | ₩47,659 | ₩47,693 | -0.11% | 23.1만 |
|---|
| 2026.02.10 | ₩47,800 | ₩47,800 | ₩47,754 | ₩47,787 | -0.03% | 30.7만 |
|---|
| 2026.02.09 | ₩47,573 | ₩47,667 | ₩47,547 | ₩47,633 | +0.13% | 28만 |
|---|
| 2026.02.06 | ₩47,560 | ₩47,593 | ₩47,533 | ₩47,587 | +0.06% | 11.2만 |
|---|
| 2026.02.05 | ₩47,667 | ₩47,667 | ₩47,493 | ₩47,573 | -0.20% | 18.8만 |
|---|
| 2026.02.04 | ₩47,467 | ₩47,480 | ₩47,400 | ₩47,420 | -0.10% | 11.4만 |
|---|
| 2026.02.03 | ₩47,627 | ₩47,627 | ₩47,413 | ₩47,493 | -0.28% | 15.7만 |
|---|
| 2026.02.02 | ₩47,507 | ₩47,533 | ₩47,320 | ₩47,440 | -0.14% | 14.4만 |
|---|
| 2026.01.30 | ₩47,560 | ₩47,560 | ₩47,507 | ₩47,513 | -0.10% | 23만 |
|---|
| 2026.01.29 | ₩47,680 | ₩47,747 | ₩47,653 | ₩47,740 | +0.13% | 23.7만 |
|---|
| 2026.01.28 | ₩47,707 | ₩47,720 | ₩47,660 | ₩47,720 | +0.03% | 16.8만 |
|---|
| 2026.01.27 | ₩47,840 | ₩47,840 | ₩47,680 | ₩47,707 | -0.28% | 18.2만 |
|---|
| 2026.01.26 | ₩47,653 | ₩47,720 | ₩47,640 | ₩47,653 | 0.00% | 22.9만 |
|---|
| 2026.01.23 | ₩47,587 | ₩47,647 | ₩47,553 | ₩47,627 | +0.08% | 43.3만 |
|---|
| 2026.01.22 | ₩47,520 | ₩47,600 | ₩47,480 | ₩47,567 | +0.10% | 23.2만 |
|---|
| 2026.01.21 | ₩47,493 | ₩47,527 | ₩47,386 | ₩47,480 | -0.03% | 16.9만 |
|---|
| 2026.01.20 | ₩47,386 | ₩47,440 | ₩47,360 | ₩47,380 | -0.01% | 10.6만 |
|---|
| 2026.01.16 | ₩47,613 | ₩47,621 | ₩47,540 | ₩47,553 | -0.13% | 9.7만 |
|---|
| 2026.01.15 | ₩47,760 | ₩47,760 | ₩47,592 | ₩47,600 | -0.34% | 20.5만 |
|---|
| 2026.01.14 | ₩47,573 | ₩47,693 | ₩47,573 | ₩47,653 | +0.17% | 30.2만 |
|---|
| 2026.01.13 | ₩47,600 | ₩47,627 | ₩47,539 | ₩47,593 | -0.01% | 39.4만 |
|---|
| 2026.01.12 | ₩47,667 | ₩47,667 | ₩47,493 | ₩47,553 | -0.24% | 24.3만 |
|---|
| 2026.01.09 | ₩47,573 | ₩47,627 | ₩47,480 | ₩47,613 | +0.08% | 52.5만 |
|---|
| 2026.01.08 | ₩47,533 | ₩47,600 | ₩47,485 | ₩47,533 | 0.00% | 177.8만 |
|---|
| 2026.01.07 | ₩47,560 | ₩47,587 | ₩47,520 | ₩47,547 | -0.03% | 13.6만 |
|---|
| 2026.01.06 | ₩47,453 | ₩47,493 | ₩47,413 | ₩47,493 | +0.08% | 11.7만 |
|---|
| 2026.01.05 | ₩47,386 | ₩47,460 | ₩47,386 | ₩47,427 | +0.08% | 14만 |
|---|
| 2026.01.02 | ₩47,507 | ₩47,507 | ₩47,333 | ₩47,373 | -0.28% | 12.5만 |
|---|
| 2025.12.31 | ₩47,453 | ₩47,476 | ₩47,333 | ₩47,360 | -0.20% | 8.3만 |
|---|
| 2025.12.30 | ₩47,520 | ₩47,520 | ₩47,427 | ₩47,467 | -0.11% | 32만 |
|---|
| 2025.12.29 | ₩47,827 | ₩47,854 | ₩47,800 | ₩47,847 | +0.04% | 11.1만 |
|---|
| 2025.12.26 | ₩47,880 | ₩47,880 | ₩47,760 | ₩47,794 | -0.18% | 8.4만 |
|---|
| 2025.12.24 | ₩47,760 | ₩47,814 | ₩47,707 | ₩47,760 | 0.00% | 47.7만 |
|---|
| 2025.12.23 | ₩47,627 | ₩47,734 | ₩47,627 | ₩47,713 | +0.18% | 16.7만 |
|---|
| 2025.12.22 | ₩47,693 | ₩47,734 | ₩47,680 | ₩47,693 | 0.00% | 11.5만 |
|---|
| 2025.12.19 | ₩47,734 | ₩47,774 | ₩47,693 | ₩47,720 | -0.03% | 81.1만 |
|---|
| 2025.12.18 | ₩47,720 | ₩47,760 | ₩47,673 | ₩47,734 | +0.03% | 6.6만 |
|---|
| 2025.12.17 | ₩47,587 | ₩47,640 | ₩47,579 | ₩47,607 | +0.04% | 12.7만 |
|---|
| 2025.12.16 | ₩47,547 | ₩47,635 | ₩47,533 | ₩47,627 | +0.17% | 12.3만 |
|---|
| 2025.12.15 | ₩47,640 | ₩47,640 | ₩47,573 | ₩47,613 | -0.06% | 11.3만 |
|---|
| 2025.12.12 | ₩47,587 | ₩47,599 | ₩47,507 | ₩47,547 | -0.08% | 14.4만 |
|---|
| 2025.12.11 | ₩47,627 | ₩47,707 | ₩47,600 | ₩47,600 | -0.06% | 9.3만 |
|---|
| 2025.12.10 | ₩47,467 | ₩47,947 | ₩47,467 | ₩47,600 | +0.28% | 92.8만 |
|---|
| 2025.12.09 | ₩47,560 | ₩47,560 | ₩47,467 | ₩47,473 | -0.18% | 5.9만 |
|---|
| 2025.12.08 | ₩47,547 | ₩47,547 | ₩47,427 | ₩47,480 | -0.14% | 9.2만 |
|---|
| 2025.12.05 | ₩47,640 | ₩47,640 | ₩47,533 | ₩47,553 | -0.18% | 30만 |
|---|
| 2025.12.04 | ₩47,640 | ₩47,648 | ₩47,600 | ₩47,640 | 0.00% | 9.8만 |
|---|
| 2025.12.03 | ₩47,667 | ₩47,680 | ₩47,600 | ₩47,680 | +0.03% | 7.5만 |
|---|
| 2025.12.02 | ₩47,600 | ₩47,613 | ₩47,547 | ₩47,613 | +0.03% | 32만 |
|---|
| 2025.12.01 | ₩47,573 | ₩47,599 | ₩47,548 | ₩47,567 | -0.01% | 6.1만 |
|---|
| 2025.11.28 | ₩47,720 | ₩47,747 | ₩47,693 | ₩47,720 | 0.00% | 80.6만 |
|---|
| 2025.11.26 | ₩47,680 | ₩47,747 | ₩47,643 | ₩47,747 | +0.14% | 9.8만 |
|---|
| 2025.11.25 | ₩47,720 | ₩47,907 | ₩47,720 | ₩47,860 | +0.29% | 23.6만 |
|---|
| 2025.11.24 | ₩47,667 | ₩47,760 | ₩47,667 | ₩47,747 | +0.17% | 7.5만 |
|---|
| 2025.11.21 | ₩47,640 | ₩47,653 | ₩47,600 | ₩47,633 | -0.01% | 24.1만 |
|---|
| 2025.11.20 | ₩47,600 | ₩47,627 | ₩47,540 | ₩47,560 | -0.08% | 12.7만 |
|---|
| 2025.11.19 | ₩47,560 | ₩47,587 | ₩47,504 | ₩47,513 | -0.10% | 7.4만 |
|---|
| 2025.11.18 | ₩47,520 | ₩47,547 | ₩47,493 | ₩47,527 | +0.01% | 7.5만 |
|---|
| 2025.11.17 | ₩47,547 | ₩47,587 | ₩47,493 | ₩47,533 | -0.03% | 34.1만 |
|---|
| 2025.11.14 | ₩47,627 | ₩47,680 | ₩47,547 | ₩47,547 | -0.17% | 9.3만 |
|---|
| 2025.11.13 | ₩47,707 | ₩47,707 | ₩47,600 | ₩47,613 | -0.20% | 5.6만 |
|---|
| 2025.11.12 | ₩47,787 | ₩47,814 | ₩47,747 | ₩47,784 | -0.01% | 7.8만 |
|---|
| 2025.11.11 | ₩47,734 | ₩47,814 | ₩47,707 | ₩47,794 | +0.13% | 8.8만 |
|---|
| 2025.11.10 | ₩47,680 | ₩47,693 | ₩47,600 | ₩47,693 | +0.03% | 6.8만 |
|---|
| 2025.11.07 | ₩47,560 | ₩47,667 | ₩47,560 | ₩47,667 | +0.22% | 8.9만 |
|---|
| 2025.11.06 | ₩47,613 | ₩47,660 | ₩47,587 | ₩47,633 | +0.04% | 5.3만 |
|---|
| 2025.11.05 | ₩47,613 | ₩47,613 | ₩47,467 | ₩47,480 | -0.28% | 11.1만 |
|---|
| 2025.11.04 | ₩47,587 | ₩47,667 | ₩47,579 | ₩47,640 | +0.11% | 8.2만 |
|---|
| 2025.11.03 | ₩47,680 | ₩47,707 | ₩47,575 | ₩47,613 | -0.14% | 8.7만 |
|---|
| 2025.10.31 | ₩47,653 | ₩47,707 | ₩47,640 | ₩47,667 | +0.03% | 6.7만 |
|---|
| 2025.10.30 | ₩47,613 | ₩47,693 | ₩47,600 | ₩47,627 | +0.03% | 8.6만 |
|---|
| 2025.10.29 | ₩48,067 | ₩48,067 | ₩47,834 | ₩47,867 | -0.42% | 8.9만 |
|---|
| 2025.10.28 | ₩48,041 | ₩48,101 | ₩48,014 | ₩48,081 | +0.08% | 5.7만 |
|---|
| 2025.10.27 | ₩47,960 | ₩48,067 | ₩47,920 | ₩48,054 | +0.19% | 11만 |
|---|
| 2025.10.24 | ₩47,894 | ₩47,920 | ₩47,832 | ₩47,920 | +0.06% | 9.8만 |
|---|
| 2025.10.23 | ₩47,760 | ₩48,054 | ₩47,760 | ₩47,787 | +0.06% | 6.9만 |
|---|
| 2025.10.22 | ₩47,867 | ₩47,907 | ₩47,814 | ₩47,887 | +0.04% | 4.2만 |
|---|
| 2025.10.21 | ₩47,880 | ₩47,907 | ₩47,854 | ₩47,867 | -0.03% | 8.1만 |
|---|
| 2025.10.20 | ₩47,760 | ₩47,800 | ₩47,747 | ₩47,794 | +0.07% | 7.3만 |
|---|
| 2025.10.17 | ₩47,747 | ₩47,747 | ₩47,699 | ₩47,713 | -0.07% | 23.8만 |
|---|
| 2025.10.16 | ₩47,667 | ₩47,787 | ₩47,627 | ₩47,774 | +0.22% | 26만 |
|---|
| 2025.10.15 | ₩47,707 | ₩47,747 | ₩47,560 | ₩47,607 | -0.21% | 34.7만 |
|---|
| 2025.10.14 | ₩47,520 | ₩47,693 | ₩47,507 | ₩47,647 | +0.27% | 17.7만 |
|---|
| 2025.10.13 | ₩47,600 | ₩47,644 | ₩47,507 | ₩47,640 | +0.08% | 7.3만 |
|---|
| 2025.10.10 | ₩47,600 | ₩47,627 | ₩47,533 | ₩47,533 | -0.14% | 15.1만 |
|---|