시장 데이터를 불러오는 중
전체 종목
Hartford Municipal Opportunities ETF 과거 주가
Hartford Municipal Opportunities ETF · HMOP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hartford Municipal Opportunities ETF · HMOP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,490 | ₩49,583 | ₩49,449 | ₩49,583 | +0.19% | 30만 |
| 2026.10.08 | ₩49,436 | ₩49,436 | ₩49,128 | ₩49,356 | -0.16% | 80.1만 |
| 2026.10.07 | ₩49,208 | ₩49,409 | ₩49,182 | ₩49,315 | +0.22% | 59.6만 |
| 2026.10.06 | ₩49,503 | ₩49,530 | ₩49,396 | ₩49,463 | -0.08% | 29.7만 |
| 2026.10.05 | ₩49,610 | ₩49,677 | ₩49,315 | ₩49,530 | -0.16% | 33.1만 |
| 2026.10.02 | ₩49,878 | ₩49,998 | ₩49,369 | ₩49,476 | -0.81% | 37.8만 |
| 2026.10.01 | ₩49,570 | ₩49,771 | ₩49,436 | ₩49,677 | +0.22% | 38.5만 |
| 2026.09.30 | ₩49,141 | ₩49,503 | ₩49,141 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,329 |
| +0.38% |
| 29.7만 |
| 2026.09.29 | ₩49,195 | ₩49,222 | ₩48,954 | ₩49,061 | -0.27% | 37.4만 |
|---|
| 2026.09.28 | ₩49,530 | ₩49,597 | ₩49,235 | ₩49,436 | -0.19% | 36.4만 |
|---|
| 2026.09.25 | ₩49,958 | ₩49,958 | ₩49,530 | ₩49,664 | -0.59% | 21.6만 |
|---|
| 2026.09.24 | ₩50,092 | ₩50,166 | ₩49,717 | ₩49,891 | -0.40% | 34.6만 |
|---|
| 2026.09.23 | ₩50,520 | ₩50,520 | ₩49,904 | ₩50,212 | -0.61% | 28.6만 |
|---|
| 2026.09.22 | ₩50,601 | ₩50,601 | ₩50,373 | ₩50,467 | -0.26% | 29.1만 |
|---|
| 2026.09.21 | ₩50,601 | ₩50,601 | ₩50,400 | ₩50,494 | -0.21% | 29.1만 |
|---|
| 2026.09.18 | ₩50,520 | ₩50,546 | ₩50,253 | ₩50,507 | -0.03% | 91.3만 |
|---|
| 2026.09.17 | ₩50,627 | ₩50,668 | ₩50,467 | ₩50,614 | -0.03% | 20.9만 |
|---|
| 2026.09.16 | ₩50,547 | ₩50,594 | ₩50,306 | ₩50,467 | -0.16% | 25만 |
|---|
| 2026.09.15 | ₩50,641 | ₩50,641 | ₩50,373 | ₩50,520 | -0.24% | 21.9만 |
|---|
| 2026.09.14 | ₩50,601 | ₩50,681 | ₩50,507 | ₩50,560 | -0.08% | 17.1만 |
|---|
| 2026.09.11 | ₩50,748 | ₩50,788 | ₩50,534 | ₩50,601 | -0.29% | 63.9만 |
|---|
| 2026.09.10 | ₩50,694 | ₩50,761 | ₩50,507 | ₩50,540 | -0.30% | 11.8만 |
|---|
| 2026.09.09 | ₩51,123 | ₩51,136 | ₩50,895 | ₩50,949 | -0.34% | 12.2만 |
|---|
| 2026.09.08 | ₩51,136 | ₩51,230 | ₩51,069 | ₩51,069 | -0.13% | 13.1만 |
|---|
| 2026.09.04 | ₩51,190 | ₩51,310 | ₩51,136 | ₩51,203 | +0.03% | 12.6만 |
|---|
| 2026.09.03 | ₩51,257 | ₩51,283 | ₩51,149 | ₩51,176 | -0.16% | 10.9만 |
|---|
| 2026.09.02 | ₩51,230 | ₩51,337 | ₩51,149 | ₩51,337 | +0.21% | 11만 |
|---|
| 2026.09.01 | ₩51,337 | ₩51,431 | ₩51,123 | ₩51,243 | -0.18% | 8.2만 |
|---|
| 2026.08.31 | ₩51,631 | ₩51,631 | ₩51,323 | ₩51,444 | -0.36% | 19만 |
|---|
| 2026.08.28 | ₩51,551 | ₩51,564 | ₩51,431 | ₩51,524 | -0.05% | 6.4만 |
|---|
| 2026.08.27 | ₩51,953 | ₩51,953 | ₩51,591 | ₩51,672 | -0.54% | 11.5만 |
|---|
| 2026.08.26 | ₩51,872 | ₩51,872 | ₩51,658 | ₩51,712 | -0.31% | 7.3만 |
|---|
| 2026.08.25 | ₩51,899 | ₩51,899 | ₩51,658 | ₩51,805 | -0.18% | 12.7만 |
|---|
| 2026.08.24 | ₩51,712 | ₩51,819 | ₩51,591 | ₩51,738 | +0.05% | 7.5만 |
|---|
| 2026.08.21 | ₩51,872 | ₩51,872 | ₩51,605 | ₩51,752 | -0.23% | 8.6만 |
|---|
| 2026.08.20 | ₩51,872 | ₩51,872 | ₩51,672 | ₩51,752 | -0.23% | 4.1만 |
|---|
| 2026.08.19 | ₩51,645 | ₩51,872 | ₩51,645 | ₩51,832 | +0.36% | 4.5만 |
|---|
| 2026.08.18 | ₩51,953 | ₩51,953 | ₩51,551 | ₩51,605 | -0.67% | 8.2만 |
|---|
| 2026.08.17 | ₩51,966 | ₩51,966 | ₩51,725 | ₩51,819 | -0.28% | 4.5만 |
|---|
| 2026.08.14 | ₩51,979 | ₩52,100 | ₩51,738 | ₩51,812 | -0.32% | 5.7만 |
|---|
| 2026.08.13 | ₩52,060 | ₩52,153 | ₩51,912 | ₩51,926 | -0.26% | 5.9만 |
|---|
| 2026.08.12 | ₩51,939 | ₩51,979 | ₩51,779 | ₩51,958 | +0.04% | 3.7만 |
|---|
| 2026.08.11 | ₩51,872 | ₩51,953 | ₩51,779 | ₩51,939 | +0.13% | 6만 |
|---|
| 2026.08.10 | ₩51,872 | ₩52,073 | ₩51,805 | ₩51,979 | +0.21% | 8.2만 |
|---|
| 2026.08.07 | ₩51,819 | ₩51,993 | ₩51,779 | ₩51,966 | +0.28% | 9.6만 |
|---|
| 2026.08.06 | ₩51,819 | ₩51,846 | ₩51,725 | ₩51,725 | -0.18% | 4만 |
|---|
| 2026.08.05 | ₩51,792 | ₩51,846 | ₩51,685 | ₩51,698 | -0.18% | 34.3만 |
|---|
| 2026.08.04 | ₩51,672 | ₩51,846 | ₩51,625 | ₩51,792 | +0.23% | 12.6만 |
|---|
| 2026.08.03 | ₩51,645 | ₩51,698 | ₩51,497 | ₩51,544 | -0.19% | 10.7만 |
|---|
| 2026.07.31 | ₩51,605 | ₩51,645 | ₩51,471 | ₩51,578 | -0.05% | 6.2만 |
|---|
| 2026.07.30 | ₩51,765 | ₩51,765 | ₩51,471 | ₩51,571 | -0.37% | 7.6만 |
|---|
| 2026.07.29 | ₩51,738 | ₩51,969 | ₩51,738 | ₩51,846 | +0.21% | 4.8만 |
|---|
| 2026.07.28 | ₩51,872 | ₩51,953 | ₩51,765 | ₩51,765 | -0.21% | 5.8만 |
|---|
| 2026.07.27 | ₩51,792 | ₩51,886 | ₩51,700 | ₩51,819 | +0.05% | 5.1만 |
|---|
| 2026.07.24 | ₩51,618 | ₩51,764 | ₩51,564 | ₩51,698 | +0.16% | 13.2만 |
|---|
| 2026.07.23 | ₩51,765 | ₩51,765 | ₩51,497 | ₩51,631 | -0.26% | 11.3만 |
|---|
| 2026.07.22 | ₩52,274 | ₩52,274 | ₩51,805 | ₩51,934 | -0.65% | 4.2만 |
|---|
| 2026.07.21 | ₩52,060 | ₩52,107 | ₩51,912 | ₩52,026 | -0.06% | 4.1만 |
|---|
| 2026.07.20 | ₩52,113 | ₩52,207 | ₩52,006 | ₩52,113 | 0.00% | 9.8만 |
|---|
| 2026.07.17 | ₩52,287 | ₩52,287 | ₩52,046 | ₩52,153 | -0.26% | 5.9만 |
|---|
| 2026.07.16 | ₩52,207 | ₩52,341 | ₩52,060 | ₩52,167 | -0.08% | 16.4만 |
|---|
| 2026.07.15 | ₩52,354 | ₩52,354 | ₩52,143 | ₩52,220 | -0.26% | 8만 |
|---|
| 2026.07.14 | ₩52,341 | ₩52,435 | ₩52,127 | ₩52,327 | -0.03% | 6.6만 |
|---|
| 2026.07.13 | ₩52,368 | ₩52,368 | ₩52,153 | ₩52,301 | -0.13% | 6.7만 |
|---|
| 2026.07.10 | ₩52,435 | ₩52,435 | ₩52,180 | ₩52,341 | -0.18% | 4만 |
|---|
| 2026.07.09 | ₩52,247 | ₩52,327 | ₩52,153 | ₩52,301 | +0.10% | 5.3만 |
|---|
| 2026.07.08 | ₩52,287 | ₩52,368 | ₩52,113 | ₩52,301 | +0.03% | 6.7만 |
|---|
| 2026.07.07 | ₩52,528 | ₩52,540 | ₩52,314 | ₩52,314 | -0.41% | 4.2만 |
|---|
| 2026.07.06 | ₩52,528 | ₩52,528 | ₩52,314 | ₩52,455 | -0.14% | 10.7만 |
|---|
| 2026.07.02 | ₩52,448 | ₩52,501 | ₩52,314 | ₩52,501 | +0.10% | 6.3만 |
|---|
| 2026.07.01 | ₩52,368 | ₩52,461 | ₩52,287 | ₩52,421 | +0.10% | 10.1만 |
|---|
| 2026.06.30 | ₩52,515 | ₩52,555 | ₩52,394 | ₩52,401 | -0.22% | 8.1만 |
|---|
| 2026.06.29 | ₩52,568 | ₩52,568 | ₩52,408 | ₩52,461 | -0.20% | 4.7만 |
|---|
| 2026.06.26 | ₩52,595 | ₩52,729 | ₩52,475 | ₩52,649 | +0.10% | 8.3만 |
|---|
| 2026.06.25 | ₩52,582 | ₩52,649 | ₩52,475 | ₩52,535 | -0.09% | 7.3만 |
|---|
| 2026.06.24 | ₩52,528 | ₩52,555 | ₩52,381 | ₩52,528 | 0.00% | 4만 |
|---|
| 2026.06.23 | ₩52,448 | ₩52,595 | ₩52,314 | ₩52,327 | -0.23% | 3만 |
|---|
| 2026.06.22 | ₩52,435 | ₩52,515 | ₩52,341 | ₩52,488 | +0.10% | 4.7만 |
|---|
| 2026.06.18 | ₩52,501 | ₩52,528 | ₩52,301 | ₩52,301 | -0.38% | 10.7만 |
|---|
| 2026.06.17 | ₩52,381 | ₩52,501 | ₩52,301 | ₩52,314 | -0.13% | 4.9만 |
|---|
| 2026.06.16 | ₩52,501 | ₩52,501 | ₩52,301 | ₩52,448 | -0.10% | 9만 |
|---|
| 2026.06.15 | ₩52,568 | ₩52,568 | ₩52,207 | ₩52,435 | -0.25% | 5.3만 |
|---|
| 2026.06.12 | ₩52,368 | ₩52,421 | ₩52,220 | ₩52,314 | -0.10% | 7.3만 |
|---|
| 2026.06.11 | ₩52,394 | ₩52,461 | ₩52,261 | ₩52,314 | -0.15% | 6.3만 |
|---|
| 2026.06.10 | ₩52,408 | ₩52,421 | ₩52,274 | ₩52,327 | -0.15% | 5.9만 |
|---|
| 2026.06.09 | ₩52,314 | ₩52,488 | ₩52,314 | ₩52,381 | +0.13% | 3만 |
|---|
| 2026.06.08 | ₩52,461 | ₩52,488 | ₩52,327 | ₩52,354 | -0.20% | 5.8만 |
|---|
| 2026.06.05 | ₩52,314 | ₩52,501 | ₩52,314 | ₩52,488 | +0.33% | 8.6만 |
|---|
| 2026.06.04 | ₩52,501 | ₩52,501 | ₩52,287 | ₩52,461 | -0.08% | 5.4만 |
|---|
| 2026.06.03 | ₩52,301 | ₩52,448 | ₩52,301 | ₩52,448 | +0.28% | 5.4만 |
|---|
| 2026.06.02 | ₩52,448 | ₩52,448 | ₩52,274 | ₩52,408 | -0.08% | 9.9만 |
|---|
| 2026.06.01 | ₩52,261 | ₩52,341 | ₩52,220 | ₩52,314 | +0.10% | 9.9만 |
|---|
| 2026.05.29 | ₩52,341 | ₩52,341 | ₩52,153 | ₩52,294 | -0.09% | 7.1만 |
|---|
| 2026.05.28 | ₩52,301 | ₩52,341 | ₩52,046 | ₩52,194 | -0.20% | 6.3만 |
|---|
| 2026.05.27 | ₩52,194 | ₩52,314 | ₩52,113 | ₩52,301 | +0.21% | 9.2만 |
|---|
| 2026.05.26 | ₩52,314 | ₩52,314 | ₩52,073 | ₩52,220 | -0.18% | 5.6만 |
|---|
| 2026.05.22 | ₩52,127 | ₩52,127 | ₩51,939 | ₩52,033 | -0.18% | 7.1만 |
|---|
| 2026.05.21 | ₩51,899 | ₩52,033 | ₩51,805 | ₩52,033 | +0.26% | 7.9만 |
|---|
| 2026.05.20 | ₩51,953 | ₩52,006 | ₩51,835 | ₩51,926 | -0.05% | 7.1만 |
|---|
| 2026.05.19 | ₩51,926 | ₩51,979 | ₩51,793 | ₩51,899 | -0.05% | 5.1만 |
|---|
| 2026.05.18 | ₩52,113 | ₩52,113 | ₩51,939 | ₩52,006 | -0.21% | 6.4만 |
|---|
| 2026.05.15 | ₩52,153 | ₩52,153 | ₩51,858 | ₩51,979 | -0.33% | 7.4만 |
|---|
| 2026.05.14 | ₩52,274 | ₩52,274 | ₩52,073 | ₩52,180 | -0.18% | 11.5만 |
|---|
| 2026.05.13 | ₩52,207 | ₩52,247 | ₩52,136 | ₩52,187 | -0.04% | 13만 |
|---|
| 2026.05.12 | ₩52,207 | ₩52,301 | ₩52,207 | ₩52,220 | +0.03% | 8만 |
|---|
| 2026.05.11 | ₩52,341 | ₩52,381 | ₩52,287 | ₩52,341 | 0.00% | 7.2만 |
|---|
| 2026.05.08 | ₩52,461 | ₩52,461 | ₩52,167 | ₩52,307 | -0.29% | 4.7만 |
|---|
| 2026.05.07 | ₩52,341 | ₩52,381 | ₩52,194 | ₩52,354 | +0.03% | 8.2만 |
|---|
| 2026.05.06 | ₩52,368 | ₩52,368 | ₩52,180 | ₩52,327 | -0.08% | 6.4만 |
|---|
| 2026.05.05 | ₩52,220 | ₩52,261 | ₩52,060 | ₩52,223 | +0.01% | 7.1만 |
|---|
| 2026.05.04 | ₩52,194 | ₩52,247 | ₩52,073 | ₩52,194 | 0.00% | 8.2만 |
|---|
| 2026.05.01 | ₩52,207 | ₩52,301 | ₩52,140 | ₩52,247 | +0.08% | 6.9만 |
|---|
| 2026.04.30 | ₩52,301 | ₩52,301 | ₩52,033 | ₩52,234 | -0.13% | 8.1만 |
|---|
| 2026.04.29 | ₩52,421 | ₩52,421 | ₩52,073 | ₩52,178 | -0.46% | 5만 |
|---|
| 2026.04.28 | ₩52,501 | ₩52,501 | ₩52,274 | ₩52,488 | -0.03% | 6만 |
|---|
| 2026.04.27 | ₩52,475 | ₩52,542 | ₩52,327 | ₩52,515 | +0.08% | 9.1만 |
|---|
| 2026.04.24 | ₩52,461 | ₩52,528 | ₩52,408 | ₩52,501 | +0.08% | 3.7만 |
|---|
| 2026.04.23 | ₩52,488 | ₩52,542 | ₩52,408 | ₩52,461 | -0.05% | 7.6만 |
|---|
| 2026.04.22 | ₩52,475 | ₩52,542 | ₩52,368 | ₩52,475 | 0.00% | 5.7만 |
|---|
| 2026.04.21 | ₩52,448 | ₩52,526 | ₩52,354 | ₩52,461 | +0.03% | 6.6만 |
|---|
| 2026.04.20 | ₩52,408 | ₩52,528 | ₩52,408 | ₩52,515 | +0.20% | 5.7만 |
|---|
| 2026.04.17 | ₩52,381 | ₩52,501 | ₩52,374 | ₩52,475 | +0.18% | 6.7만 |
|---|
| 2026.04.16 | ₩52,435 | ₩52,435 | ₩52,287 | ₩52,365 | -0.13% | 4.8만 |
|---|
| 2026.04.15 | ₩52,408 | ₩52,408 | ₩52,247 | ₩52,287 | -0.23% | 6.8만 |
|---|
| 2026.04.14 | ₩52,327 | ₩52,394 | ₩52,194 | ₩52,354 | +0.05% | 3.9만 |
|---|
| 2026.04.13 | ₩52,301 | ₩52,381 | ₩52,199 | ₩52,381 | +0.15% | 6.9만 |
|---|
| 2026.04.10 | ₩52,301 | ₩52,368 | ₩52,194 | ₩52,274 | -0.05% | 5.1만 |
|---|
| 2026.04.09 | ₩52,341 | ₩52,341 | ₩52,207 | ₩52,301 | -0.08% | 7.6만 |
|---|
| 2026.04.08 | ₩52,475 | ₩52,475 | ₩52,086 | ₩52,301 | -0.33% | 9.7만 |
|---|
| 2026.04.07 | ₩51,993 | ₩52,100 | ₩51,975 | ₩52,086 | +0.18% | 8.2만 |
|---|
| 2026.04.06 | ₩51,939 | ₩52,073 | ₩51,914 | ₩52,073 | +0.26% | 6.2만 |
|---|
| 2026.04.02 | ₩51,979 | ₩52,073 | ₩51,906 | ₩52,046 | +0.13% | 8만 |
|---|
| 2026.04.01 | ₩51,939 | ₩52,020 | ₩51,904 | ₩52,006 | +0.13% | 6만 |
|---|
| 2026.03.31 | ₩51,846 | ₩51,912 | ₩51,765 | ₩51,859 | +0.03% | 5.9만 |
|---|
| 2026.03.30 | ₩51,779 | ₩51,832 | ₩51,672 | ₩51,765 | -0.03% | 4.8만 |
|---|
| 2026.03.27 | ₩51,779 | ₩51,872 | ₩51,658 | ₩51,839 | +0.12% | 5.6만 |
|---|
| 2026.03.26 | ₩51,926 | ₩51,926 | ₩51,738 | ₩51,839 | -0.17% | 13.6만 |
|---|
| 2026.03.25 | ₩51,979 | ₩51,979 | ₩51,825 | ₩51,953 | -0.05% | 7.8만 |
|---|
| 2026.03.24 | ₩52,073 | ₩52,100 | ₩51,752 | ₩51,886 | -0.36% | 16.1만 |
|---|
| 2026.03.23 | ₩52,327 | ₩52,327 | ₩52,127 | ₩52,180 | -0.28% | 3.3만 |
|---|
| 2026.03.20 | ₩52,475 | ₩52,475 | ₩52,020 | ₩52,140 | -0.64% | 13.5만 |
|---|
| 2026.03.19 | ₩52,408 | ₩52,488 | ₩52,314 | ₩52,488 | +0.15% | 7.2만 |
|---|
| 2026.03.18 | ₩52,555 | ₩52,555 | ₩52,408 | ₩52,488 | -0.13% | 8.2만 |
|---|
| 2026.03.17 | ₩52,609 | ₩52,609 | ₩52,435 | ₩52,555 | -0.10% | 4.7만 |
|---|
| 2026.03.16 | ₩52,582 | ₩52,622 | ₩52,495 | ₩52,555 | -0.05% | 15만 |
|---|
| 2026.03.13 | ₩52,515 | ₩52,526 | ₩52,448 | ₩52,515 | 0.00% | 1.7만 |
|---|
| 2026.03.12 | ₩52,595 | ₩52,595 | ₩52,368 | ₩52,475 | -0.23% | 6.8만 |
|---|
| 2026.03.11 | ₩52,702 | ₩52,702 | ₩52,528 | ₩52,622 | -0.15% | 3.3만 |
|---|
| 2026.03.10 | ₩52,702 | ₩52,809 | ₩52,688 | ₩52,689 | -0.03% | 4.3만 |
|---|
| 2026.03.09 | ₩52,595 | ₩52,809 | ₩52,595 | ₩52,783 | +0.36% | 4.7만 |
|---|
| 2026.03.06 | ₩52,675 | ₩52,848 | ₩52,662 | ₩52,702 | +0.05% | 3.3만 |
|---|
| 2026.03.05 | ₩52,769 | ₩52,903 | ₩52,729 | ₩52,836 | +0.13% | 7.5만 |
|---|
| 2026.03.04 | ₩52,930 | ₩52,930 | ₩52,823 | ₩52,890 | -0.08% | 6.2만 |
|---|
| 2026.03.03 | ₩53,144 | ₩53,144 | ₩52,783 | ₩52,903 | -0.45% | 6.2만 |
|---|
| 2026.03.02 | ₩53,278 | ₩53,278 | ₩53,064 | ₩53,131 | -0.28% | 6.9만 |
|---|
| 2026.02.27 | ₩53,331 | ₩53,331 | ₩53,211 | ₩53,278 | -0.10% | 3.8만 |
|---|
| 2026.02.26 | ₩53,385 | ₩53,425 | ₩53,305 | ₩53,425 | +0.08% | 6.6만 |
|---|
| 2026.02.25 | ₩53,345 | ₩53,372 | ₩53,238 | ₩53,372 | +0.05% | 10.9만 |
|---|
| 2026.02.24 | ₩53,264 | ₩53,305 | ₩53,184 | ₩53,305 | +0.08% | 4.8만 |
|---|
| 2026.02.23 | ₩53,224 | ₩53,298 | ₩53,173 | ₩53,231 | +0.01% | 4.6만 |
|---|
| 2026.02.20 | ₩53,358 | ₩53,358 | ₩53,131 | ₩53,198 | -0.30% | 5.6만 |
|---|
| 2026.02.19 | ₩53,224 | ₩53,250 | ₩53,117 | ₩53,198 | -0.05% | 5만 |
|---|
| 2026.02.18 | ₩53,104 | ₩53,224 | ₩53,077 | ₩53,224 | +0.23% | 6.2만 |
|---|
| 2026.02.17 | ₩53,171 | ₩53,264 | ₩53,050 | ₩53,238 | +0.13% | 10.2만 |
|---|
| 2026.02.13 | ₩53,131 | ₩53,235 | ₩53,097 | ₩53,224 | +0.18% | 4만 |
|---|
| 2026.02.12 | ₩53,037 | ₩53,171 | ₩52,979 | ₩53,090 | +0.10% | 7.7만 |
|---|
| 2026.02.11 | ₩53,064 | ₩53,064 | ₩52,930 | ₩52,983 | -0.15% | 5.9만 |
|---|
| 2026.02.10 | ₩53,024 | ₩53,064 | ₩52,970 | ₩53,037 | +0.03% | 7.2만 |
|---|
| 2026.02.09 | ₩52,943 | ₩52,997 | ₩52,890 | ₩52,997 | +0.10% | 4.6만 |
|---|
| 2026.02.06 | ₩52,983 | ₩53,037 | ₩52,850 | ₩52,930 | -0.10% | 5.6만 |
|---|
| 2026.02.05 | ₩52,876 | ₩52,957 | ₩52,829 | ₩52,890 | +0.03% | 6.8만 |
|---|
| 2026.02.04 | ₩52,903 | ₩52,903 | ₩52,704 | ₩52,890 | -0.03% | 7.8만 |
|---|
| 2026.02.03 | ₩52,876 | ₩52,876 | ₩52,704 | ₩52,769 | -0.20% | 9.9만 |
|---|
| 2026.02.02 | ₩52,809 | ₩52,823 | ₩52,635 | ₩52,796 | -0.03% | 4.2만 |
|---|
| 2026.01.30 | ₩52,796 | ₩52,796 | ₩52,671 | ₩52,756 | -0.08% | 5.3만 |
|---|
| 2026.01.29 | ₩52,823 | ₩52,836 | ₩52,762 | ₩52,823 | 0.00% | 5만 |
|---|
| 2026.01.28 | ₩52,796 | ₩52,836 | ₩52,709 | ₩52,783 | -0.03% | 8.3만 |
|---|
| 2026.01.27 | ₩52,783 | ₩52,833 | ₩52,675 | ₩52,756 | -0.05% | 15.2만 |
|---|
| 2026.01.26 | ₩52,729 | ₩52,783 | ₩52,689 | ₩52,716 | -0.03% | 10.1만 |
|---|
| 2026.01.23 | ₩52,742 | ₩52,742 | ₩52,623 | ₩52,675 | -0.13% | 7.2만 |
|---|
| 2026.01.22 | ₩52,729 | ₩52,729 | ₩52,555 | ₩52,716 | -0.03% | 3.5만 |
|---|
| 2026.01.21 | ₩52,689 | ₩52,689 | ₩52,546 | ₩52,662 | -0.05% | 8.8만 |
|---|
| 2026.01.20 | ₩52,742 | ₩52,742 | ₩52,528 | ₩52,609 | -0.25% | 7만 |
|---|
| 2026.01.16 | ₩52,796 | ₩52,823 | ₩52,716 | ₩52,716 | -0.15% | 6.6만 |
|---|
| 2026.01.15 | ₩52,823 | ₩52,836 | ₩52,702 | ₩52,716 | -0.20% | 11.2만 |
|---|
| 2026.01.14 | ₩52,675 | ₩52,783 | ₩52,649 | ₩52,783 | +0.20% | 4.7만 |
|---|
| 2026.01.13 | ₩52,742 | ₩52,769 | ₩52,629 | ₩52,689 | -0.10% | 10.2만 |
|---|
| 2026.01.12 | ₩52,689 | ₩52,729 | ₩52,568 | ₩52,682 | -0.01% | 12.6만 |
|---|
| 2026.01.09 | ₩52,702 | ₩52,702 | ₩52,602 | ₩52,649 | -0.10% | 4.5만 |
|---|
| 2026.01.08 | ₩52,595 | ₩52,689 | ₩52,515 | ₩52,622 | +0.05% | 5.7만 |
|---|
| 2026.01.07 | ₩52,542 | ₩52,675 | ₩52,488 | ₩52,568 | +0.05% | 6.4만 |
|---|
| 2026.01.06 | ₩52,461 | ₩52,582 | ₩52,207 | ₩52,488 | +0.05% | 17.5만 |
|---|
| 2026.01.05 | ₩52,448 | ₩52,501 | ₩52,408 | ₩52,435 | -0.03% | 12.9만 |
|---|
| 2026.01.02 | ₩52,501 | ₩52,501 | ₩52,381 | ₩52,381 | -0.23% | 7.2만 |
|---|
| 2025.12.31 | ₩52,408 | ₩52,435 | ₩52,327 | ₩52,354 | -0.10% | 5.9만 |
|---|
| 2025.12.30 | ₩52,381 | ₩52,381 | ₩52,322 | ₩52,341 | -0.08% | 5.6만 |
|---|
| 2025.12.29 | ₩52,528 | ₩52,542 | ₩52,421 | ₩52,480 | -0.09% | 4.7만 |
|---|
| 2025.12.26 | ₩52,515 | ₩52,542 | ₩52,408 | ₩52,508 | -0.01% | 2.5만 |
|---|
| 2025.12.24 | ₩52,475 | ₩52,514 | ₩52,368 | ₩52,501 | +0.05% | 4.5만 |
|---|
| 2025.12.23 | ₩52,515 | ₩52,515 | ₩52,393 | ₩52,461 | -0.10% | 4.7만 |
|---|
| 2025.12.22 | ₩52,555 | ₩52,555 | ₩52,414 | ₩52,468 | -0.17% | 6.1만 |
|---|
| 2025.12.19 | ₩52,475 | ₩52,515 | ₩52,368 | ₩52,435 | -0.08% | 4.8만 |
|---|
| 2025.12.18 | ₩52,475 | ₩52,488 | ₩52,341 | ₩52,421 | -0.10% | 6.8만 |
|---|
| 2025.12.17 | ₩52,528 | ₩52,528 | ₩52,327 | ₩52,428 | -0.19% | 7만 |
|---|
| 2025.12.16 | ₩52,421 | ₩52,475 | ₩52,348 | ₩52,475 | +0.10% | 6.3만 |
|---|
| 2025.12.15 | ₩52,448 | ₩52,448 | ₩52,261 | ₩52,301 | -0.28% | 9.6만 |
|---|
| 2025.12.12 | ₩52,247 | ₩52,381 | ₩52,247 | ₩52,368 | +0.23% | 4.9만 |
|---|
| 2025.12.11 | ₩52,408 | ₩52,435 | ₩52,274 | ₩52,394 | -0.03% | 19.1만 |
|---|
| 2025.12.10 | ₩52,274 | ₩52,381 | ₩52,207 | ₩52,368 | +0.18% | 5.7만 |
|---|
| 2025.12.09 | ₩52,394 | ₩52,432 | ₩52,301 | ₩52,354 | -0.08% | 3.2만 |
|---|
| 2025.12.08 | ₩52,408 | ₩52,408 | ₩52,235 | ₩52,314 | -0.18% | 5.1만 |
|---|
| 2025.12.05 | ₩52,461 | ₩52,461 | ₩52,247 | ₩52,329 | -0.25% | 5.2만 |
|---|
| 2025.12.04 | ₩52,314 | ₩52,435 | ₩52,289 | ₩52,394 | +0.15% | 3.7만 |
|---|
| 2025.12.03 | ₩52,394 | ₩52,421 | ₩52,234 | ₩52,394 | 0.00% | 3.8만 |
|---|
| 2025.12.02 | ₩52,435 | ₩52,435 | ₩52,274 | ₩52,348 | -0.17% | 8만 |
|---|
| 2025.12.01 | ₩52,475 | ₩52,475 | ₩52,247 | ₩52,317 | -0.30% | 7.3만 |
|---|
| 2025.11.28 | ₩52,381 | ₩52,527 | ₩52,368 | ₩52,448 | +0.13% | 8.1천 |
|---|
| 2025.11.26 | ₩52,341 | ₩52,448 | ₩52,341 | ₩52,435 | +0.18% | 4.1만 |
|---|
| 2025.11.25 | ₩52,568 | ₩52,622 | ₩52,461 | ₩52,622 | +0.10% | 3만 |
|---|
| 2025.11.24 | ₩52,609 | ₩52,609 | ₩52,435 | ₩52,501 | -0.20% | 6.4만 |
|---|
| 2025.11.21 | ₩52,461 | ₩52,609 | ₩52,448 | ₩52,542 | +0.15% | 3만 |
|---|
| 2025.11.20 | ₩52,501 | ₩52,528 | ₩52,421 | ₩52,501 | 0.00% | 8만 |
|---|
| 2025.11.19 | ₩52,421 | ₩52,568 | ₩52,421 | ₩52,568 | +0.28% | 3.1만 |
|---|
| 2025.11.18 | ₩52,622 | ₩52,622 | ₩52,452 | ₩52,555 | -0.13% | 8.6만 |
|---|
| 2025.11.17 | ₩52,515 | ₩52,528 | ₩52,408 | ₩52,472 | -0.08% | 5.2만 |
|---|
| 2025.11.14 | ₩52,461 | ₩52,568 | ₩52,394 | ₩52,448 | -0.03% | 6.2만 |
|---|
| 2025.11.13 | ₩52,595 | ₩52,595 | ₩52,381 | ₩52,542 | -0.10% | 7.7만 |
|---|
| 2025.11.12 | ₩52,555 | ₩52,568 | ₩52,461 | ₩52,555 | 0.00% | 6.1만 |
|---|
| 2025.11.11 | ₩52,488 | ₩52,609 | ₩52,421 | ₩52,501 | +0.03% | 4.3만 |
|---|
| 2025.11.10 | ₩52,421 | ₩52,542 | ₩52,357 | ₩52,542 | +0.23% | 9.4만 |
|---|
| 2025.11.07 | ₩52,475 | ₩52,528 | ₩52,396 | ₩52,448 | -0.05% | 3.1만 |
|---|
| 2025.11.06 | ₩52,501 | ₩52,501 | ₩52,372 | ₩52,425 | -0.15% | 10.6만 |
|---|
| 2025.11.05 | ₩52,448 | ₩52,448 | ₩52,247 | ₩52,247 | -0.38% | 7.5만 |
|---|
| 2025.11.04 | ₩52,274 | ₩52,475 | ₩52,261 | ₩52,461 | +0.36% | 14.8만 |
|---|
| 2025.11.03 | ₩52,515 | ₩52,515 | ₩52,261 | ₩52,408 | -0.20% | 10.4만 |
|---|
| 2025.10.31 | ₩52,421 | ₩52,448 | ₩52,329 | ₩52,448 | +0.05% | 3.5만 |
|---|
| 2025.10.30 | ₩52,301 | ₩52,414 | ₩52,207 | ₩52,287 | -0.03% | 3.5만 |
|---|
| 2025.10.29 | ₩52,635 | ₩52,675 | ₩52,475 | ₩52,609 | -0.05% | 5.6만 |
|---|
| 2025.10.28 | ₩52,702 | ₩52,702 | ₩52,542 | ₩52,622 | -0.15% | 3.4만 |
|---|
| 2025.10.27 | ₩52,729 | ₩52,729 | ₩52,595 | ₩52,649 | -0.15% | 3만 |
|---|
| 2025.10.24 | ₩52,568 | ₩52,689 | ₩52,475 | ₩52,555 | -0.03% | 5.7만 |
|---|
| 2025.10.23 | ₩52,609 | ₩52,622 | ₩52,488 | ₩52,528 | -0.15% | 3.3만 |
|---|
| 2025.10.22 | ₩52,649 | ₩52,701 | ₩52,475 | ₩52,609 | -0.08% | 21.1만 |
|---|
| 2025.10.21 | ₩52,568 | ₩52,647 | ₩52,435 | ₩52,622 | +0.10% | 3.2만 |
|---|
| 2025.10.20 | ₩52,649 | ₩52,649 | ₩52,435 | ₩52,555 | -0.18% | 3.4만 |
|---|
| 2025.10.17 | ₩52,568 | ₩52,582 | ₩52,368 | ₩52,542 | -0.05% | 3.3만 |
|---|
| 2025.10.16 | ₩52,448 | ₩52,501 | ₩52,364 | ₩52,501 | +0.10% | 3.8만 |
|---|
| 2025.10.15 | ₩52,461 | ₩52,461 | ₩52,301 | ₩52,381 | -0.15% | 6.7만 |
|---|
| 2025.10.14 | ₩52,341 | ₩52,408 | ₩52,287 | ₩52,381 | +0.08% | 8.5만 |
|---|
| 2025.10.13 | ₩52,314 | ₩52,341 | ₩52,220 | ₩52,341 | +0.05% | 3.6만 |
|---|
| 2025.10.10 | ₩52,287 | ₩52,301 | ₩52,167 | ₩52,167 | -0.23% | 12.5만 |
|---|