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 | ₩49,573 | ₩49,667 | ₩49,533 | ₩49,667 | +0.19% | 30만 |
| 2026.10.08 | ₩49,519 | ₩49,519 | ₩49,211 | ₩49,439 | -0.16% | 80.1만 |
| 2026.10.07 | ₩49,291 | ₩49,493 | ₩49,265 | ₩49,399 | +0.22% | 59.6만 |
| 2026.10.06 | ₩49,586 | ₩49,613 | ₩49,479 | ₩49,546 | -0.08% | 29.7만 |
| 2026.10.05 | ₩49,694 | ₩49,761 | ₩49,399 | ₩49,613 | -0.16% | 33.1만 |
| 2026.10.02 | ₩49,962 | ₩50,083 | ₩49,452 | ₩49,560 | -0.81% | 37.8만 |
| 2026.10.01 | ₩49,654 | ₩49,855 | ₩49,519 | ₩49,761 | +0.22% | 38.5만 |
| 2026.09.30 | ₩49,224 | ₩49,586 | ₩49,224 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,412 |
| +0.38% |
| 29.7만 |
| 2026.09.29 | ₩49,278 | ₩49,305 | ₩49,037 | ₩49,144 | -0.27% | 37.4만 |
|---|
| 2026.09.28 | ₩49,613 | ₩49,680 | ₩49,318 | ₩49,519 | -0.19% | 36.4만 |
|---|
| 2026.09.25 | ₩50,042 | ₩50,042 | ₩49,613 | ₩49,747 | -0.59% | 21.6만 |
|---|
| 2026.09.24 | ₩50,176 | ₩50,250 | ₩49,801 | ₩49,975 | -0.40% | 34.6만 |
|---|
| 2026.09.23 | ₩50,606 | ₩50,606 | ₩49,989 | ₩50,297 | -0.61% | 28.6만 |
|---|
| 2026.09.22 | ₩50,686 | ₩50,686 | ₩50,458 | ₩50,552 | -0.26% | 29.1만 |
|---|
| 2026.09.21 | ₩50,686 | ₩50,686 | ₩50,485 | ₩50,579 | -0.21% | 29.1만 |
|---|
| 2026.09.18 | ₩50,606 | ₩50,631 | ₩50,337 | ₩50,592 | -0.03% | 91.3만 |
|---|
| 2026.09.17 | ₩50,713 | ₩50,753 | ₩50,552 | ₩50,699 | -0.03% | 20.9만 |
|---|
| 2026.09.16 | ₩50,632 | ₩50,679 | ₩50,391 | ₩50,552 | -0.16% | 25만 |
|---|
| 2026.09.15 | ₩50,726 | ₩50,726 | ₩50,458 | ₩50,606 | -0.24% | 21.9만 |
|---|
| 2026.09.14 | ₩50,686 | ₩50,766 | ₩50,592 | ₩50,646 | -0.08% | 17.1만 |
|---|
| 2026.09.11 | ₩50,834 | ₩50,874 | ₩50,619 | ₩50,686 | -0.29% | 63.9만 |
|---|
| 2026.09.10 | ₩50,780 | ₩50,847 | ₩50,592 | ₩50,626 | -0.30% | 11.8만 |
|---|
| 2026.09.09 | ₩51,209 | ₩51,222 | ₩50,981 | ₩51,035 | -0.34% | 12.2만 |
|---|
| 2026.09.08 | ₩51,222 | ₩51,316 | ₩51,155 | ₩51,155 | -0.13% | 13.1만 |
|---|
| 2026.09.04 | ₩51,276 | ₩51,397 | ₩51,222 | ₩51,289 | +0.03% | 12.6만 |
|---|
| 2026.09.03 | ₩51,343 | ₩51,370 | ₩51,236 | ₩51,263 | -0.16% | 10.9만 |
|---|
| 2026.09.02 | ₩51,316 | ₩51,424 | ₩51,236 | ₩51,424 | +0.21% | 11만 |
|---|
| 2026.09.01 | ₩51,424 | ₩51,517 | ₩51,209 | ₩51,330 | -0.18% | 8.2만 |
|---|
| 2026.08.31 | ₩51,719 | ₩51,719 | ₩51,410 | ₩51,531 | -0.36% | 19만 |
|---|
| 2026.08.28 | ₩51,638 | ₩51,651 | ₩51,517 | ₩51,611 | -0.05% | 6.4만 |
|---|
| 2026.08.27 | ₩52,040 | ₩52,040 | ₩51,678 | ₩51,759 | -0.54% | 11.5만 |
|---|
| 2026.08.26 | ₩51,960 | ₩51,960 | ₩51,745 | ₩51,799 | -0.31% | 7.3만 |
|---|
| 2026.08.25 | ₩51,987 | ₩51,987 | ₩51,745 | ₩51,893 | -0.18% | 12.7만 |
|---|
| 2026.08.24 | ₩51,799 | ₩51,906 | ₩51,678 | ₩51,826 | +0.05% | 7.5만 |
|---|
| 2026.08.21 | ₩51,960 | ₩51,960 | ₩51,692 | ₩51,839 | -0.23% | 8.6만 |
|---|
| 2026.08.20 | ₩51,960 | ₩51,960 | ₩51,759 | ₩51,839 | -0.23% | 4.1만 |
|---|
| 2026.08.19 | ₩51,732 | ₩51,960 | ₩51,732 | ₩51,920 | +0.36% | 4.5만 |
|---|
| 2026.08.18 | ₩52,040 | ₩52,040 | ₩51,638 | ₩51,692 | -0.67% | 8.2만 |
|---|
| 2026.08.17 | ₩52,054 | ₩52,054 | ₩51,812 | ₩51,906 | -0.28% | 4.5만 |
|---|
| 2026.08.14 | ₩52,067 | ₩52,188 | ₩51,826 | ₩51,900 | -0.32% | 5.7만 |
|---|
| 2026.08.13 | ₩52,148 | ₩52,241 | ₩52,000 | ₩52,014 | -0.26% | 5.9만 |
|---|
| 2026.08.12 | ₩52,027 | ₩52,067 | ₩51,866 | ₩52,046 | +0.04% | 3.7만 |
|---|
| 2026.08.11 | ₩51,960 | ₩52,040 | ₩51,866 | ₩52,027 | +0.13% | 6만 |
|---|
| 2026.08.10 | ₩51,960 | ₩52,161 | ₩51,893 | ₩52,067 | +0.21% | 8.2만 |
|---|
| 2026.08.07 | ₩51,906 | ₩52,081 | ₩51,866 | ₩52,054 | +0.28% | 9.6만 |
|---|
| 2026.08.06 | ₩51,906 | ₩51,933 | ₩51,812 | ₩51,812 | -0.18% | 4만 |
|---|
| 2026.08.05 | ₩51,879 | ₩51,933 | ₩51,772 | ₩51,786 | -0.18% | 34.3만 |
|---|
| 2026.08.04 | ₩51,759 | ₩51,933 | ₩51,712 | ₩51,879 | +0.23% | 12.6만 |
|---|
| 2026.08.03 | ₩51,732 | ₩51,786 | ₩51,584 | ₩51,631 | -0.19% | 10.7만 |
|---|
| 2026.07.31 | ₩51,692 | ₩51,732 | ₩51,558 | ₩51,665 | -0.05% | 6.2만 |
|---|
| 2026.07.30 | ₩51,853 | ₩51,853 | ₩51,558 | ₩51,658 | -0.37% | 7.6만 |
|---|
| 2026.07.29 | ₩51,826 | ₩52,056 | ₩51,826 | ₩51,933 | +0.21% | 4.8만 |
|---|
| 2026.07.28 | ₩51,960 | ₩52,040 | ₩51,853 | ₩51,853 | -0.21% | 5.8만 |
|---|
| 2026.07.27 | ₩51,879 | ₩51,973 | ₩51,787 | ₩51,906 | +0.05% | 5.1만 |
|---|
| 2026.07.24 | ₩51,705 | ₩51,851 | ₩51,651 | ₩51,786 | +0.16% | 13.2만 |
|---|
| 2026.07.23 | ₩51,853 | ₩51,853 | ₩51,584 | ₩51,719 | -0.26% | 11.3만 |
|---|
| 2026.07.22 | ₩52,362 | ₩52,362 | ₩51,893 | ₩52,022 | -0.65% | 4.2만 |
|---|
| 2026.07.21 | ₩52,148 | ₩52,195 | ₩52,000 | ₩52,114 | -0.06% | 4.1만 |
|---|
| 2026.07.20 | ₩52,201 | ₩52,295 | ₩52,094 | ₩52,201 | 0.00% | 9.8만 |
|---|
| 2026.07.17 | ₩52,376 | ₩52,376 | ₩52,134 | ₩52,241 | -0.26% | 5.9만 |
|---|
| 2026.07.16 | ₩52,295 | ₩52,429 | ₩52,148 | ₩52,255 | -0.08% | 16.4만 |
|---|
| 2026.07.15 | ₩52,443 | ₩52,443 | ₩52,231 | ₩52,309 | -0.26% | 8만 |
|---|
| 2026.07.14 | ₩52,429 | ₩52,523 | ₩52,215 | ₩52,416 | -0.03% | 6.6만 |
|---|
| 2026.07.13 | ₩52,456 | ₩52,456 | ₩52,241 | ₩52,389 | -0.13% | 6.7만 |
|---|
| 2026.07.10 | ₩52,523 | ₩52,523 | ₩52,268 | ₩52,429 | -0.18% | 4만 |
|---|
| 2026.07.09 | ₩52,335 | ₩52,416 | ₩52,241 | ₩52,389 | +0.10% | 5.3만 |
|---|
| 2026.07.08 | ₩52,376 | ₩52,456 | ₩52,201 | ₩52,389 | +0.03% | 6.7만 |
|---|
| 2026.07.07 | ₩52,617 | ₩52,629 | ₩52,402 | ₩52,402 | -0.41% | 4.2만 |
|---|
| 2026.07.06 | ₩52,617 | ₩52,617 | ₩52,402 | ₩52,543 | -0.14% | 10.7만 |
|---|
| 2026.07.02 | ₩52,536 | ₩52,590 | ₩52,402 | ₩52,590 | +0.10% | 6.3만 |
|---|
| 2026.07.01 | ₩52,456 | ₩52,550 | ₩52,376 | ₩52,510 | +0.10% | 10.1만 |
|---|
| 2026.06.30 | ₩52,604 | ₩52,644 | ₩52,483 | ₩52,490 | -0.22% | 8.1만 |
|---|
| 2026.06.29 | ₩52,657 | ₩52,657 | ₩52,496 | ₩52,550 | -0.20% | 4.7만 |
|---|
| 2026.06.26 | ₩52,684 | ₩52,818 | ₩52,563 | ₩52,738 | +0.10% | 8.3만 |
|---|
| 2026.06.25 | ₩52,671 | ₩52,738 | ₩52,563 | ₩52,624 | -0.09% | 7.3만 |
|---|
| 2026.06.24 | ₩52,617 | ₩52,644 | ₩52,469 | ₩52,617 | 0.00% | 4만 |
|---|
| 2026.06.23 | ₩52,536 | ₩52,684 | ₩52,402 | ₩52,416 | -0.23% | 3만 |
|---|
| 2026.06.22 | ₩52,523 | ₩52,604 | ₩52,429 | ₩52,577 | +0.10% | 4.7만 |
|---|
| 2026.06.18 | ₩52,590 | ₩52,617 | ₩52,389 | ₩52,389 | -0.38% | 10.7만 |
|---|
| 2026.06.17 | ₩52,469 | ₩52,590 | ₩52,389 | ₩52,402 | -0.13% | 4.9만 |
|---|
| 2026.06.16 | ₩52,590 | ₩52,590 | ₩52,389 | ₩52,536 | -0.10% | 9만 |
|---|
| 2026.06.15 | ₩52,657 | ₩52,657 | ₩52,295 | ₩52,523 | -0.25% | 5.3만 |
|---|
| 2026.06.12 | ₩52,456 | ₩52,510 | ₩52,309 | ₩52,402 | -0.10% | 7.3만 |
|---|
| 2026.06.11 | ₩52,483 | ₩52,550 | ₩52,349 | ₩52,402 | -0.15% | 6.3만 |
|---|
| 2026.06.10 | ₩52,496 | ₩52,510 | ₩52,362 | ₩52,416 | -0.15% | 5.9만 |
|---|
| 2026.06.09 | ₩52,402 | ₩52,577 | ₩52,402 | ₩52,469 | +0.13% | 3만 |
|---|
| 2026.06.08 | ₩52,550 | ₩52,577 | ₩52,416 | ₩52,443 | -0.20% | 5.8만 |
|---|
| 2026.06.05 | ₩52,402 | ₩52,590 | ₩52,402 | ₩52,577 | +0.33% | 8.6만 |
|---|
| 2026.06.04 | ₩52,590 | ₩52,590 | ₩52,376 | ₩52,550 | -0.08% | 5.4만 |
|---|
| 2026.06.03 | ₩52,389 | ₩52,536 | ₩52,389 | ₩52,536 | +0.28% | 5.4만 |
|---|
| 2026.06.02 | ₩52,536 | ₩52,536 | ₩52,362 | ₩52,496 | -0.08% | 9.9만 |
|---|
| 2026.06.01 | ₩52,349 | ₩52,429 | ₩52,309 | ₩52,402 | +0.10% | 9.9만 |
|---|
| 2026.05.29 | ₩52,429 | ₩52,429 | ₩52,241 | ₩52,382 | -0.09% | 7.1만 |
|---|
| 2026.05.28 | ₩52,389 | ₩52,429 | ₩52,134 | ₩52,282 | -0.20% | 6.3만 |
|---|
| 2026.05.27 | ₩52,282 | ₩52,402 | ₩52,201 | ₩52,389 | +0.21% | 9.2만 |
|---|
| 2026.05.26 | ₩52,402 | ₩52,402 | ₩52,161 | ₩52,309 | -0.18% | 5.6만 |
|---|
| 2026.05.22 | ₩52,215 | ₩52,215 | ₩52,027 | ₩52,121 | -0.18% | 7.1만 |
|---|
| 2026.05.21 | ₩51,987 | ₩52,121 | ₩51,893 | ₩52,121 | +0.26% | 7.9만 |
|---|
| 2026.05.20 | ₩52,040 | ₩52,094 | ₩51,922 | ₩52,014 | -0.05% | 7.1만 |
|---|
| 2026.05.19 | ₩52,014 | ₩52,067 | ₩51,881 | ₩51,987 | -0.05% | 5.1만 |
|---|
| 2026.05.18 | ₩52,201 | ₩52,201 | ₩52,027 | ₩52,094 | -0.21% | 6.4만 |
|---|
| 2026.05.15 | ₩52,241 | ₩52,241 | ₩51,945 | ₩52,067 | -0.33% | 7.4만 |
|---|
| 2026.05.14 | ₩52,362 | ₩52,362 | ₩52,161 | ₩52,268 | -0.18% | 11.5만 |
|---|
| 2026.05.13 | ₩52,295 | ₩52,335 | ₩52,224 | ₩52,275 | -0.04% | 13만 |
|---|
| 2026.05.12 | ₩52,295 | ₩52,389 | ₩52,295 | ₩52,309 | +0.03% | 8만 |
|---|
| 2026.05.11 | ₩52,429 | ₩52,469 | ₩52,376 | ₩52,429 | 0.00% | 7.2만 |
|---|
| 2026.05.08 | ₩52,550 | ₩52,550 | ₩52,255 | ₩52,396 | -0.29% | 4.7만 |
|---|
| 2026.05.07 | ₩52,429 | ₩52,469 | ₩52,282 | ₩52,443 | +0.03% | 8.2만 |
|---|
| 2026.05.06 | ₩52,456 | ₩52,456 | ₩52,268 | ₩52,416 | -0.08% | 6.4만 |
|---|
| 2026.05.05 | ₩52,309 | ₩52,349 | ₩52,148 | ₩52,311 | +0.01% | 7.1만 |
|---|
| 2026.05.04 | ₩52,282 | ₩52,335 | ₩52,161 | ₩52,282 | 0.00% | 8.2만 |
|---|
| 2026.05.01 | ₩52,295 | ₩52,389 | ₩52,228 | ₩52,335 | +0.08% | 6.9만 |
|---|
| 2026.04.30 | ₩52,389 | ₩52,389 | ₩52,121 | ₩52,322 | -0.13% | 8.1만 |
|---|
| 2026.04.29 | ₩52,510 | ₩52,510 | ₩52,161 | ₩52,266 | -0.46% | 5만 |
|---|
| 2026.04.28 | ₩52,590 | ₩52,590 | ₩52,362 | ₩52,577 | -0.03% | 6만 |
|---|
| 2026.04.27 | ₩52,563 | ₩52,630 | ₩52,416 | ₩52,604 | +0.08% | 9.1만 |
|---|
| 2026.04.24 | ₩52,550 | ₩52,617 | ₩52,496 | ₩52,590 | +0.08% | 3.7만 |
|---|
| 2026.04.23 | ₩52,577 | ₩52,630 | ₩52,496 | ₩52,550 | -0.05% | 7.6만 |
|---|
| 2026.04.22 | ₩52,563 | ₩52,630 | ₩52,456 | ₩52,563 | 0.00% | 5.7만 |
|---|
| 2026.04.21 | ₩52,536 | ₩52,614 | ₩52,443 | ₩52,550 | +0.03% | 6.6만 |
|---|
| 2026.04.20 | ₩52,496 | ₩52,617 | ₩52,496 | ₩52,604 | +0.20% | 5.7만 |
|---|
| 2026.04.17 | ₩52,469 | ₩52,590 | ₩52,463 | ₩52,563 | +0.18% | 6.7만 |
|---|
| 2026.04.16 | ₩52,523 | ₩52,523 | ₩52,376 | ₩52,453 | -0.13% | 4.8만 |
|---|
| 2026.04.15 | ₩52,496 | ₩52,496 | ₩52,335 | ₩52,376 | -0.23% | 6.8만 |
|---|
| 2026.04.14 | ₩52,416 | ₩52,483 | ₩52,282 | ₩52,443 | +0.05% | 3.9만 |
|---|
| 2026.04.13 | ₩52,389 | ₩52,469 | ₩52,287 | ₩52,469 | +0.15% | 6.9만 |
|---|
| 2026.04.10 | ₩52,389 | ₩52,456 | ₩52,282 | ₩52,362 | -0.05% | 5.1만 |
|---|
| 2026.04.09 | ₩52,429 | ₩52,429 | ₩52,295 | ₩52,389 | -0.08% | 7.6만 |
|---|
| 2026.04.08 | ₩52,563 | ₩52,563 | ₩52,174 | ₩52,389 | -0.33% | 9.7만 |
|---|
| 2026.04.07 | ₩52,081 | ₩52,188 | ₩52,063 | ₩52,174 | +0.18% | 8.2만 |
|---|
| 2026.04.06 | ₩52,027 | ₩52,161 | ₩52,001 | ₩52,161 | +0.26% | 6.2만 |
|---|
| 2026.04.02 | ₩52,067 | ₩52,161 | ₩51,993 | ₩52,134 | +0.13% | 8만 |
|---|
| 2026.04.01 | ₩52,027 | ₩52,107 | ₩51,992 | ₩52,094 | +0.13% | 6만 |
|---|
| 2026.03.31 | ₩51,933 | ₩52,000 | ₩51,853 | ₩51,946 | +0.03% | 5.9만 |
|---|
| 2026.03.30 | ₩51,866 | ₩51,920 | ₩51,759 | ₩51,853 | -0.03% | 4.8만 |
|---|
| 2026.03.27 | ₩51,866 | ₩51,960 | ₩51,745 | ₩51,926 | +0.12% | 5.6만 |
|---|
| 2026.03.26 | ₩52,014 | ₩52,014 | ₩51,826 | ₩51,926 | -0.17% | 13.6만 |
|---|
| 2026.03.25 | ₩52,067 | ₩52,067 | ₩51,913 | ₩52,040 | -0.05% | 7.8만 |
|---|
| 2026.03.24 | ₩52,161 | ₩52,188 | ₩51,839 | ₩51,973 | -0.36% | 16.1만 |
|---|
| 2026.03.23 | ₩52,416 | ₩52,416 | ₩52,215 | ₩52,268 | -0.28% | 3.3만 |
|---|
| 2026.03.20 | ₩52,563 | ₩52,563 | ₩52,107 | ₩52,228 | -0.64% | 13.5만 |
|---|
| 2026.03.19 | ₩52,496 | ₩52,577 | ₩52,402 | ₩52,577 | +0.15% | 7.2만 |
|---|
| 2026.03.18 | ₩52,644 | ₩52,644 | ₩52,496 | ₩52,577 | -0.13% | 8.2만 |
|---|
| 2026.03.17 | ₩52,697 | ₩52,697 | ₩52,523 | ₩52,644 | -0.10% | 4.7만 |
|---|
| 2026.03.16 | ₩52,671 | ₩52,711 | ₩52,583 | ₩52,644 | -0.05% | 15만 |
|---|
| 2026.03.13 | ₩52,604 | ₩52,614 | ₩52,536 | ₩52,604 | 0.00% | 1.7만 |
|---|
| 2026.03.12 | ₩52,684 | ₩52,684 | ₩52,456 | ₩52,563 | -0.23% | 6.8만 |
|---|
| 2026.03.11 | ₩52,791 | ₩52,791 | ₩52,617 | ₩52,711 | -0.15% | 3.3만 |
|---|
| 2026.03.10 | ₩52,791 | ₩52,899 | ₩52,776 | ₩52,778 | -0.03% | 4.3만 |
|---|
| 2026.03.09 | ₩52,684 | ₩52,899 | ₩52,684 | ₩52,872 | +0.36% | 4.7만 |
|---|
| 2026.03.06 | ₩52,764 | ₩52,937 | ₩52,751 | ₩52,791 | +0.05% | 3.3만 |
|---|
| 2026.03.05 | ₩52,858 | ₩52,992 | ₩52,818 | ₩52,925 | +0.13% | 7.5만 |
|---|
| 2026.03.04 | ₩53,019 | ₩53,019 | ₩52,912 | ₩52,979 | -0.08% | 6.2만 |
|---|
| 2026.03.03 | ₩53,234 | ₩53,234 | ₩52,872 | ₩52,992 | -0.45% | 6.2만 |
|---|
| 2026.03.02 | ₩53,368 | ₩53,368 | ₩53,153 | ₩53,220 | -0.28% | 6.9만 |
|---|
| 2026.02.27 | ₩53,421 | ₩53,421 | ₩53,301 | ₩53,368 | -0.10% | 3.8만 |
|---|
| 2026.02.26 | ₩53,475 | ₩53,515 | ₩53,395 | ₩53,515 | +0.08% | 6.6만 |
|---|
| 2026.02.25 | ₩53,435 | ₩53,462 | ₩53,328 | ₩53,462 | +0.05% | 10.9만 |
|---|
| 2026.02.24 | ₩53,354 | ₩53,395 | ₩53,274 | ₩53,395 | +0.08% | 4.8만 |
|---|
| 2026.02.23 | ₩53,314 | ₩53,388 | ₩53,263 | ₩53,321 | +0.01% | 4.6만 |
|---|
| 2026.02.20 | ₩53,448 | ₩53,448 | ₩53,220 | ₩53,287 | -0.30% | 5.6만 |
|---|
| 2026.02.19 | ₩53,314 | ₩53,340 | ₩53,207 | ₩53,287 | -0.05% | 5만 |
|---|
| 2026.02.18 | ₩53,194 | ₩53,314 | ₩53,167 | ₩53,314 | +0.23% | 6.2만 |
|---|
| 2026.02.17 | ₩53,261 | ₩53,354 | ₩53,140 | ₩53,328 | +0.13% | 10.2만 |
|---|
| 2026.02.13 | ₩53,220 | ₩53,325 | ₩53,187 | ₩53,314 | +0.18% | 4만 |
|---|
| 2026.02.12 | ₩53,126 | ₩53,261 | ₩53,069 | ₩53,180 | +0.10% | 7.7만 |
|---|
| 2026.02.11 | ₩53,153 | ₩53,153 | ₩53,019 | ₩53,073 | -0.15% | 5.9만 |
|---|
| 2026.02.10 | ₩53,113 | ₩53,153 | ₩53,059 | ₩53,126 | +0.03% | 7.2만 |
|---|
| 2026.02.09 | ₩53,033 | ₩53,086 | ₩52,979 | ₩53,086 | +0.10% | 4.6만 |
|---|
| 2026.02.06 | ₩53,073 | ₩53,126 | ₩52,939 | ₩53,019 | -0.10% | 5.6만 |
|---|
| 2026.02.05 | ₩52,966 | ₩53,046 | ₩52,919 | ₩52,979 | +0.03% | 6.8만 |
|---|
| 2026.02.04 | ₩52,992 | ₩52,992 | ₩52,793 | ₩52,979 | -0.03% | 7.8만 |
|---|
| 2026.02.03 | ₩52,966 | ₩52,966 | ₩52,793 | ₩52,858 | -0.20% | 9.9만 |
|---|
| 2026.02.02 | ₩52,899 | ₩52,912 | ₩52,724 | ₩52,885 | -0.03% | 4.2만 |
|---|
| 2026.01.30 | ₩52,885 | ₩52,885 | ₩52,760 | ₩52,845 | -0.08% | 5.3만 |
|---|
| 2026.01.29 | ₩52,912 | ₩52,925 | ₩52,852 | ₩52,912 | 0.00% | 5만 |
|---|
| 2026.01.28 | ₩52,885 | ₩52,925 | ₩52,798 | ₩52,872 | -0.03% | 8.3만 |
|---|
| 2026.01.27 | ₩52,872 | ₩52,923 | ₩52,764 | ₩52,845 | -0.05% | 15.2만 |
|---|
| 2026.01.26 | ₩52,818 | ₩52,872 | ₩52,778 | ₩52,805 | -0.03% | 10.1만 |
|---|
| 2026.01.23 | ₩52,831 | ₩52,831 | ₩52,712 | ₩52,764 | -0.13% | 7.2만 |
|---|
| 2026.01.22 | ₩52,818 | ₩52,818 | ₩52,644 | ₩52,805 | -0.03% | 3.5만 |
|---|
| 2026.01.21 | ₩52,778 | ₩52,778 | ₩52,634 | ₩52,751 | -0.05% | 8.8만 |
|---|
| 2026.01.20 | ₩52,831 | ₩52,831 | ₩52,617 | ₩52,697 | -0.25% | 7만 |
|---|
| 2026.01.16 | ₩52,885 | ₩52,912 | ₩52,805 | ₩52,805 | -0.15% | 6.6만 |
|---|
| 2026.01.15 | ₩52,912 | ₩52,925 | ₩52,791 | ₩52,805 | -0.20% | 11.2만 |
|---|
| 2026.01.14 | ₩52,764 | ₩52,872 | ₩52,738 | ₩52,872 | +0.20% | 4.7만 |
|---|
| 2026.01.13 | ₩52,831 | ₩52,858 | ₩52,717 | ₩52,778 | -0.10% | 10.2만 |
|---|
| 2026.01.12 | ₩52,778 | ₩52,818 | ₩52,657 | ₩52,771 | -0.01% | 12.6만 |
|---|
| 2026.01.09 | ₩52,791 | ₩52,791 | ₩52,691 | ₩52,738 | -0.10% | 4.5만 |
|---|
| 2026.01.08 | ₩52,684 | ₩52,778 | ₩52,604 | ₩52,711 | +0.05% | 5.7만 |
|---|
| 2026.01.07 | ₩52,630 | ₩52,764 | ₩52,577 | ₩52,657 | +0.05% | 6.4만 |
|---|
| 2026.01.06 | ₩52,550 | ₩52,671 | ₩52,295 | ₩52,577 | +0.05% | 17.5만 |
|---|
| 2026.01.05 | ₩52,536 | ₩52,590 | ₩52,496 | ₩52,523 | -0.03% | 12.9만 |
|---|
| 2026.01.02 | ₩52,590 | ₩52,590 | ₩52,469 | ₩52,469 | -0.23% | 7.2만 |
|---|
| 2025.12.31 | ₩52,496 | ₩52,523 | ₩52,416 | ₩52,443 | -0.10% | 5.9만 |
|---|
| 2025.12.30 | ₩52,469 | ₩52,469 | ₩52,410 | ₩52,429 | -0.08% | 5.6만 |
|---|
| 2025.12.29 | ₩52,617 | ₩52,630 | ₩52,510 | ₩52,569 | -0.09% | 4.7만 |
|---|
| 2025.12.26 | ₩52,604 | ₩52,630 | ₩52,496 | ₩52,597 | -0.01% | 2.5만 |
|---|
| 2025.12.24 | ₩52,563 | ₩52,602 | ₩52,456 | ₩52,590 | +0.05% | 4.5만 |
|---|
| 2025.12.23 | ₩52,604 | ₩52,604 | ₩52,481 | ₩52,550 | -0.10% | 4.7만 |
|---|
| 2025.12.22 | ₩52,644 | ₩52,644 | ₩52,503 | ₩52,557 | -0.17% | 6.1만 |
|---|
| 2025.12.19 | ₩52,563 | ₩52,604 | ₩52,456 | ₩52,523 | -0.08% | 4.8만 |
|---|
| 2025.12.18 | ₩52,563 | ₩52,577 | ₩52,429 | ₩52,510 | -0.10% | 6.8만 |
|---|
| 2025.12.17 | ₩52,617 | ₩52,617 | ₩52,416 | ₩52,516 | -0.19% | 7만 |
|---|
| 2025.12.16 | ₩52,510 | ₩52,563 | ₩52,436 | ₩52,563 | +0.10% | 6.3만 |
|---|
| 2025.12.15 | ₩52,536 | ₩52,536 | ₩52,349 | ₩52,389 | -0.28% | 9.6만 |
|---|
| 2025.12.12 | ₩52,335 | ₩52,469 | ₩52,335 | ₩52,456 | +0.23% | 4.9만 |
|---|
| 2025.12.11 | ₩52,496 | ₩52,523 | ₩52,362 | ₩52,483 | -0.03% | 19.1만 |
|---|
| 2025.12.10 | ₩52,362 | ₩52,469 | ₩52,295 | ₩52,456 | +0.18% | 5.7만 |
|---|
| 2025.12.09 | ₩52,483 | ₩52,520 | ₩52,389 | ₩52,443 | -0.08% | 3.2만 |
|---|
| 2025.12.08 | ₩52,496 | ₩52,496 | ₩52,323 | ₩52,402 | -0.18% | 5.1만 |
|---|
| 2025.12.05 | ₩52,550 | ₩52,550 | ₩52,335 | ₩52,417 | -0.25% | 5.2만 |
|---|
| 2025.12.04 | ₩52,402 | ₩52,523 | ₩52,377 | ₩52,483 | +0.15% | 3.7만 |
|---|
| 2025.12.03 | ₩52,483 | ₩52,510 | ₩52,322 | ₩52,483 | 0.00% | 3.8만 |
|---|
| 2025.12.02 | ₩52,523 | ₩52,523 | ₩52,362 | ₩52,436 | -0.17% | 8만 |
|---|
| 2025.12.01 | ₩52,563 | ₩52,563 | ₩52,335 | ₩52,405 | -0.30% | 7.3만 |
|---|
| 2025.11.28 | ₩52,469 | ₩52,616 | ₩52,456 | ₩52,536 | +0.13% | 8.1천 |
|---|
| 2025.11.26 | ₩52,429 | ₩52,536 | ₩52,429 | ₩52,523 | +0.18% | 4.1만 |
|---|
| 2025.11.25 | ₩52,657 | ₩52,711 | ₩52,550 | ₩52,711 | +0.10% | 3만 |
|---|
| 2025.11.24 | ₩52,697 | ₩52,697 | ₩52,523 | ₩52,590 | -0.20% | 6.4만 |
|---|
| 2025.11.21 | ₩52,550 | ₩52,697 | ₩52,536 | ₩52,630 | +0.15% | 3만 |
|---|
| 2025.11.20 | ₩52,590 | ₩52,617 | ₩52,510 | ₩52,590 | 0.00% | 8만 |
|---|
| 2025.11.19 | ₩52,510 | ₩52,657 | ₩52,510 | ₩52,657 | +0.28% | 3.1만 |
|---|
| 2025.11.18 | ₩52,711 | ₩52,711 | ₩52,540 | ₩52,644 | -0.13% | 8.6만 |
|---|
| 2025.11.17 | ₩52,604 | ₩52,617 | ₩52,496 | ₩52,561 | -0.08% | 5.2만 |
|---|
| 2025.11.14 | ₩52,550 | ₩52,657 | ₩52,483 | ₩52,536 | -0.03% | 6.2만 |
|---|
| 2025.11.13 | ₩52,684 | ₩52,684 | ₩52,469 | ₩52,630 | -0.10% | 7.7만 |
|---|
| 2025.11.12 | ₩52,644 | ₩52,657 | ₩52,550 | ₩52,644 | 0.00% | 6.1만 |
|---|
| 2025.11.11 | ₩52,577 | ₩52,697 | ₩52,510 | ₩52,590 | +0.03% | 4.3만 |
|---|
| 2025.11.10 | ₩52,510 | ₩52,630 | ₩52,445 | ₩52,630 | +0.23% | 9.4만 |
|---|
| 2025.11.07 | ₩52,563 | ₩52,617 | ₩52,484 | ₩52,536 | -0.05% | 3.1만 |
|---|
| 2025.11.06 | ₩52,590 | ₩52,590 | ₩52,460 | ₩52,514 | -0.15% | 10.6만 |
|---|
| 2025.11.05 | ₩52,536 | ₩52,536 | ₩52,335 | ₩52,335 | -0.38% | 7.5만 |
|---|
| 2025.11.04 | ₩52,362 | ₩52,563 | ₩52,349 | ₩52,550 | +0.36% | 14.8만 |
|---|
| 2025.11.03 | ₩52,604 | ₩52,604 | ₩52,349 | ₩52,496 | -0.20% | 10.4만 |
|---|
| 2025.10.31 | ₩52,510 | ₩52,536 | ₩52,417 | ₩52,536 | +0.05% | 3.5만 |
|---|
| 2025.10.30 | ₩52,389 | ₩52,503 | ₩52,295 | ₩52,376 | -0.03% | 3.5만 |
|---|
| 2025.10.29 | ₩52,724 | ₩52,764 | ₩52,563 | ₩52,697 | -0.05% | 5.6만 |
|---|
| 2025.10.28 | ₩52,791 | ₩52,791 | ₩52,630 | ₩52,711 | -0.15% | 3.4만 |
|---|
| 2025.10.27 | ₩52,818 | ₩52,818 | ₩52,684 | ₩52,738 | -0.15% | 3만 |
|---|
| 2025.10.24 | ₩52,657 | ₩52,778 | ₩52,563 | ₩52,644 | -0.03% | 5.7만 |
|---|
| 2025.10.23 | ₩52,697 | ₩52,711 | ₩52,577 | ₩52,617 | -0.15% | 3.3만 |
|---|
| 2025.10.22 | ₩52,738 | ₩52,790 | ₩52,563 | ₩52,697 | -0.08% | 21.1만 |
|---|
| 2025.10.21 | ₩52,657 | ₩52,736 | ₩52,523 | ₩52,711 | +0.10% | 3.2만 |
|---|
| 2025.10.20 | ₩52,738 | ₩52,738 | ₩52,523 | ₩52,644 | -0.18% | 3.4만 |
|---|
| 2025.10.17 | ₩52,657 | ₩52,671 | ₩52,456 | ₩52,630 | -0.05% | 3.3만 |
|---|
| 2025.10.16 | ₩52,536 | ₩52,590 | ₩52,452 | ₩52,590 | +0.10% | 3.8만 |
|---|
| 2025.10.15 | ₩52,550 | ₩52,550 | ₩52,389 | ₩52,469 | -0.15% | 6.7만 |
|---|
| 2025.10.14 | ₩52,429 | ₩52,496 | ₩52,376 | ₩52,469 | +0.08% | 8.5만 |
|---|
| 2025.10.13 | ₩52,402 | ₩52,429 | ₩52,309 | ₩52,429 | +0.05% | 3.6만 |
|---|
| 2025.10.10 | ₩52,376 | ₩52,389 | ₩52,255 | ₩52,255 | -0.23% | 12.5만 |
|---|