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 | ₩49,436 | ₩49,529 | ₩49,395 | ₩49,529 | +0.19% | 30만 |
| 2026.10.08 | ₩49,382 | ₩49,382 | ₩49,075 | ₩49,302 | -0.16% | 80.1만 |
| 2026.10.07 | ₩49,155 | ₩49,355 | ₩49,128 | ₩49,262 | +0.22% | 59.6만 |
| 2026.10.06 | ₩49,449 | ₩49,476 | ₩49,342 | ₩49,409 | -0.08% | 29.7만 |
| 2026.10.05 | ₩49,556 | ₩49,623 | ₩49,262 | ₩49,476 | -0.16% | 33.1만 |
| 2026.10.02 | ₩49,823 | ₩49,944 | ₩49,315 | ₩49,422 | -0.81% | 37.8만 |
| 2026.10.01 | ₩49,516 | ₩49,716 | ₩49,382 | ₩49,623 | +0.22% | 38.5만 |
| 2026.09.30 | ₩49,088 | ₩49,449 | ₩49,088 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,275 |
| +0.38% |
| 29.7만 |
| 2026.09.29 | ₩49,141 | ₩49,168 | ₩48,901 | ₩49,008 | -0.27% | 37.4만 |
|---|
| 2026.09.28 | ₩49,476 | ₩49,543 | ₩49,181 | ₩49,382 | -0.19% | 36.4만 |
|---|
| 2026.09.25 | ₩49,904 | ₩49,904 | ₩49,476 | ₩49,609 | -0.59% | 21.6만 |
|---|
| 2026.09.24 | ₩50,037 | ₩50,111 | ₩49,663 | ₩49,837 | -0.40% | 34.6만 |
|---|
| 2026.09.23 | ₩50,465 | ₩50,465 | ₩49,850 | ₩50,158 | -0.61% | 28.6만 |
|---|
| 2026.09.22 | ₩50,545 | ₩50,545 | ₩50,318 | ₩50,412 | -0.26% | 29.1만 |
|---|
| 2026.09.21 | ₩50,545 | ₩50,545 | ₩50,345 | ₩50,438 | -0.21% | 29.1만 |
|---|
| 2026.09.18 | ₩50,465 | ₩50,491 | ₩50,198 | ₩50,452 | -0.03% | 91.3만 |
|---|
| 2026.09.17 | ₩50,572 | ₩50,612 | ₩50,412 | ₩50,559 | -0.03% | 20.9만 |
|---|
| 2026.09.16 | ₩50,492 | ₩50,539 | ₩50,251 | ₩50,412 | -0.16% | 25만 |
|---|
| 2026.09.15 | ₩50,586 | ₩50,586 | ₩50,318 | ₩50,465 | -0.24% | 21.9만 |
|---|
| 2026.09.14 | ₩50,545 | ₩50,626 | ₩50,452 | ₩50,505 | -0.08% | 17.1만 |
|---|
| 2026.09.11 | ₩50,692 | ₩50,733 | ₩50,479 | ₩50,545 | -0.29% | 63.9만 |
|---|
| 2026.09.10 | ₩50,639 | ₩50,706 | ₩50,452 | ₩50,485 | -0.30% | 11.8만 |
|---|
| 2026.09.09 | ₩51,067 | ₩51,080 | ₩50,840 | ₩50,893 | -0.34% | 12.2만 |
|---|
| 2026.09.08 | ₩51,080 | ₩51,174 | ₩51,013 | ₩51,013 | -0.13% | 13.1만 |
|---|
| 2026.09.04 | ₩51,134 | ₩51,254 | ₩51,080 | ₩51,147 | +0.03% | 12.6만 |
|---|
| 2026.09.03 | ₩51,201 | ₩51,227 | ₩51,094 | ₩51,120 | -0.16% | 10.9만 |
|---|
| 2026.09.02 | ₩51,174 | ₩51,281 | ₩51,094 | ₩51,281 | +0.21% | 11만 |
|---|
| 2026.09.01 | ₩51,281 | ₩51,374 | ₩51,067 | ₩51,187 | -0.18% | 8.2만 |
|---|
| 2026.08.31 | ₩51,575 | ₩51,575 | ₩51,267 | ₩51,388 | -0.36% | 19만 |
|---|
| 2026.08.28 | ₩51,495 | ₩51,508 | ₩51,374 | ₩51,468 | -0.05% | 6.4만 |
|---|
| 2026.08.27 | ₩51,896 | ₩51,896 | ₩51,535 | ₩51,615 | -0.54% | 11.5만 |
|---|
| 2026.08.26 | ₩51,816 | ₩51,816 | ₩51,602 | ₩51,655 | -0.31% | 7.3만 |
|---|
| 2026.08.25 | ₩51,842 | ₩51,842 | ₩51,602 | ₩51,749 | -0.18% | 12.7만 |
|---|
| 2026.08.24 | ₩51,655 | ₩51,762 | ₩51,535 | ₩51,682 | +0.05% | 7.5만 |
|---|
| 2026.08.21 | ₩51,816 | ₩51,816 | ₩51,548 | ₩51,695 | -0.23% | 8.6만 |
|---|
| 2026.08.20 | ₩51,816 | ₩51,816 | ₩51,615 | ₩51,695 | -0.23% | 4.1만 |
|---|
| 2026.08.19 | ₩51,588 | ₩51,816 | ₩51,588 | ₩51,776 | +0.36% | 4.5만 |
|---|
| 2026.08.18 | ₩51,896 | ₩51,896 | ₩51,495 | ₩51,548 | -0.67% | 8.2만 |
|---|
| 2026.08.17 | ₩51,909 | ₩51,909 | ₩51,669 | ₩51,762 | -0.28% | 4.5만 |
|---|
| 2026.08.14 | ₩51,923 | ₩52,043 | ₩51,682 | ₩51,756 | -0.32% | 5.7만 |
|---|
| 2026.08.13 | ₩52,003 | ₩52,097 | ₩51,856 | ₩51,869 | -0.26% | 5.9만 |
|---|
| 2026.08.12 | ₩51,883 | ₩51,923 | ₩51,722 | ₩51,901 | +0.04% | 3.7만 |
|---|
| 2026.08.11 | ₩51,816 | ₩51,896 | ₩51,722 | ₩51,883 | +0.13% | 6만 |
|---|
| 2026.08.10 | ₩51,816 | ₩52,016 | ₩51,749 | ₩51,923 | +0.21% | 8.2만 |
|---|
| 2026.08.07 | ₩51,762 | ₩51,936 | ₩51,722 | ₩51,909 | +0.28% | 9.6만 |
|---|
| 2026.08.06 | ₩51,762 | ₩51,789 | ₩51,669 | ₩51,669 | -0.18% | 4만 |
|---|
| 2026.08.05 | ₩51,735 | ₩51,789 | ₩51,629 | ₩51,642 | -0.18% | 34.3만 |
|---|
| 2026.08.04 | ₩51,615 | ₩51,789 | ₩51,568 | ₩51,735 | +0.23% | 12.6만 |
|---|
| 2026.08.03 | ₩51,588 | ₩51,642 | ₩51,441 | ₩51,488 | -0.19% | 10.7만 |
|---|
| 2026.07.31 | ₩51,548 | ₩51,588 | ₩51,415 | ₩51,522 | -0.05% | 6.2만 |
|---|
| 2026.07.30 | ₩51,709 | ₩51,709 | ₩51,415 | ₩51,515 | -0.37% | 7.6만 |
|---|
| 2026.07.29 | ₩51,682 | ₩51,912 | ₩51,682 | ₩51,789 | +0.21% | 4.8만 |
|---|
| 2026.07.28 | ₩51,816 | ₩51,896 | ₩51,709 | ₩51,709 | -0.21% | 5.8만 |
|---|
| 2026.07.27 | ₩51,735 | ₩51,829 | ₩51,643 | ₩51,762 | +0.05% | 5.1만 |
|---|
| 2026.07.24 | ₩51,562 | ₩51,707 | ₩51,508 | ₩51,642 | +0.16% | 13.2만 |
|---|
| 2026.07.23 | ₩51,709 | ₩51,709 | ₩51,441 | ₩51,575 | -0.26% | 11.3만 |
|---|
| 2026.07.22 | ₩52,217 | ₩52,217 | ₩51,749 | ₩51,877 | -0.65% | 4.2만 |
|---|
| 2026.07.21 | ₩52,003 | ₩52,050 | ₩51,856 | ₩51,970 | -0.06% | 4.1만 |
|---|
| 2026.07.20 | ₩52,056 | ₩52,150 | ₩51,949 | ₩52,056 | 0.00% | 9.8만 |
|---|
| 2026.07.17 | ₩52,230 | ₩52,230 | ₩51,990 | ₩52,097 | -0.26% | 5.9만 |
|---|
| 2026.07.16 | ₩52,150 | ₩52,284 | ₩52,003 | ₩52,110 | -0.08% | 16.4만 |
|---|
| 2026.07.15 | ₩52,297 | ₩52,297 | ₩52,086 | ₩52,163 | -0.26% | 8만 |
|---|
| 2026.07.14 | ₩52,284 | ₩52,377 | ₩52,070 | ₩52,270 | -0.03% | 6.6만 |
|---|
| 2026.07.13 | ₩52,310 | ₩52,310 | ₩52,097 | ₩52,244 | -0.13% | 6.7만 |
|---|
| 2026.07.10 | ₩52,377 | ₩52,377 | ₩52,123 | ₩52,284 | -0.18% | 4만 |
|---|
| 2026.07.09 | ₩52,190 | ₩52,270 | ₩52,097 | ₩52,244 | +0.10% | 5.3만 |
|---|
| 2026.07.08 | ₩52,230 | ₩52,310 | ₩52,056 | ₩52,244 | +0.03% | 6.7만 |
|---|
| 2026.07.07 | ₩52,471 | ₩52,483 | ₩52,257 | ₩52,257 | -0.41% | 4.2만 |
|---|
| 2026.07.06 | ₩52,471 | ₩52,471 | ₩52,257 | ₩52,397 | -0.14% | 10.7만 |
|---|
| 2026.07.02 | ₩52,391 | ₩52,444 | ₩52,257 | ₩52,444 | +0.10% | 6.3만 |
|---|
| 2026.07.01 | ₩52,310 | ₩52,404 | ₩52,230 | ₩52,364 | +0.10% | 10.1만 |
|---|
| 2026.06.30 | ₩52,458 | ₩52,498 | ₩52,337 | ₩52,344 | -0.22% | 8.1만 |
|---|
| 2026.06.29 | ₩52,511 | ₩52,511 | ₩52,351 | ₩52,404 | -0.20% | 4.7만 |
|---|
| 2026.06.26 | ₩52,538 | ₩52,672 | ₩52,417 | ₩52,591 | +0.10% | 8.3만 |
|---|
| 2026.06.25 | ₩52,524 | ₩52,591 | ₩52,417 | ₩52,478 | -0.09% | 7.3만 |
|---|
| 2026.06.24 | ₩52,471 | ₩52,498 | ₩52,324 | ₩52,471 | 0.00% | 4만 |
|---|
| 2026.06.23 | ₩52,391 | ₩52,538 | ₩52,257 | ₩52,270 | -0.23% | 3만 |
|---|
| 2026.06.22 | ₩52,377 | ₩52,458 | ₩52,284 | ₩52,431 | +0.10% | 4.7만 |
|---|
| 2026.06.18 | ₩52,444 | ₩52,471 | ₩52,244 | ₩52,244 | -0.38% | 10.7만 |
|---|
| 2026.06.17 | ₩52,324 | ₩52,444 | ₩52,244 | ₩52,257 | -0.13% | 4.9만 |
|---|
| 2026.06.16 | ₩52,444 | ₩52,444 | ₩52,244 | ₩52,391 | -0.10% | 9만 |
|---|
| 2026.06.15 | ₩52,511 | ₩52,511 | ₩52,150 | ₩52,377 | -0.25% | 5.3만 |
|---|
| 2026.06.12 | ₩52,310 | ₩52,364 | ₩52,163 | ₩52,257 | -0.10% | 7.3만 |
|---|
| 2026.06.11 | ₩52,337 | ₩52,404 | ₩52,204 | ₩52,257 | -0.15% | 6.3만 |
|---|
| 2026.06.10 | ₩52,351 | ₩52,364 | ₩52,217 | ₩52,270 | -0.15% | 5.9만 |
|---|
| 2026.06.09 | ₩52,257 | ₩52,431 | ₩52,257 | ₩52,324 | +0.13% | 3만 |
|---|
| 2026.06.08 | ₩52,404 | ₩52,431 | ₩52,270 | ₩52,297 | -0.20% | 5.8만 |
|---|
| 2026.06.05 | ₩52,257 | ₩52,444 | ₩52,257 | ₩52,431 | +0.33% | 8.6만 |
|---|
| 2026.06.04 | ₩52,444 | ₩52,444 | ₩52,230 | ₩52,404 | -0.08% | 5.4만 |
|---|
| 2026.06.03 | ₩52,244 | ₩52,391 | ₩52,244 | ₩52,391 | +0.28% | 5.4만 |
|---|
| 2026.06.02 | ₩52,391 | ₩52,391 | ₩52,217 | ₩52,351 | -0.08% | 9.9만 |
|---|
| 2026.06.01 | ₩52,204 | ₩52,284 | ₩52,163 | ₩52,257 | +0.10% | 9.9만 |
|---|
| 2026.05.29 | ₩52,284 | ₩52,284 | ₩52,097 | ₩52,237 | -0.09% | 7.1만 |
|---|
| 2026.05.28 | ₩52,244 | ₩52,284 | ₩51,990 | ₩52,137 | -0.20% | 6.3만 |
|---|
| 2026.05.27 | ₩52,137 | ₩52,257 | ₩52,056 | ₩52,244 | +0.21% | 9.2만 |
|---|
| 2026.05.26 | ₩52,257 | ₩52,257 | ₩52,016 | ₩52,163 | -0.18% | 5.6만 |
|---|
| 2026.05.22 | ₩52,070 | ₩52,070 | ₩51,883 | ₩51,976 | -0.18% | 7.1만 |
|---|
| 2026.05.21 | ₩51,842 | ₩51,976 | ₩51,749 | ₩51,976 | +0.26% | 7.9만 |
|---|
| 2026.05.20 | ₩51,896 | ₩51,949 | ₩51,778 | ₩51,869 | -0.05% | 7.1만 |
|---|
| 2026.05.19 | ₩51,869 | ₩51,923 | ₩51,737 | ₩51,842 | -0.05% | 5.1만 |
|---|
| 2026.05.18 | ₩52,056 | ₩52,056 | ₩51,883 | ₩51,949 | -0.21% | 6.4만 |
|---|
| 2026.05.15 | ₩52,097 | ₩52,097 | ₩51,801 | ₩51,923 | -0.33% | 7.4만 |
|---|
| 2026.05.14 | ₩52,217 | ₩52,217 | ₩52,016 | ₩52,123 | -0.18% | 11.5만 |
|---|
| 2026.05.13 | ₩52,150 | ₩52,190 | ₩52,079 | ₩52,130 | -0.04% | 13만 |
|---|
| 2026.05.12 | ₩52,150 | ₩52,244 | ₩52,150 | ₩52,163 | +0.03% | 8만 |
|---|
| 2026.05.11 | ₩52,284 | ₩52,324 | ₩52,230 | ₩52,284 | 0.00% | 7.2만 |
|---|
| 2026.05.08 | ₩52,404 | ₩52,404 | ₩52,110 | ₩52,250 | -0.29% | 4.7만 |
|---|
| 2026.05.07 | ₩52,284 | ₩52,324 | ₩52,137 | ₩52,297 | +0.03% | 8.2만 |
|---|
| 2026.05.06 | ₩52,310 | ₩52,310 | ₩52,123 | ₩52,270 | -0.08% | 6.4만 |
|---|
| 2026.05.05 | ₩52,163 | ₩52,204 | ₩52,003 | ₩52,166 | +0.01% | 7.1만 |
|---|
| 2026.05.04 | ₩52,137 | ₩52,190 | ₩52,016 | ₩52,137 | 0.00% | 8.2만 |
|---|
| 2026.05.01 | ₩52,150 | ₩52,244 | ₩52,083 | ₩52,190 | +0.08% | 6.9만 |
|---|
| 2026.04.30 | ₩52,244 | ₩52,244 | ₩51,976 | ₩52,177 | -0.13% | 8.1만 |
|---|
| 2026.04.29 | ₩52,364 | ₩52,364 | ₩52,016 | ₩52,121 | -0.46% | 5만 |
|---|
| 2026.04.28 | ₩52,444 | ₩52,444 | ₩52,217 | ₩52,431 | -0.03% | 6만 |
|---|
| 2026.04.27 | ₩52,417 | ₩52,484 | ₩52,270 | ₩52,458 | +0.08% | 9.1만 |
|---|
| 2026.04.24 | ₩52,404 | ₩52,471 | ₩52,351 | ₩52,444 | +0.08% | 3.7만 |
|---|
| 2026.04.23 | ₩52,431 | ₩52,484 | ₩52,351 | ₩52,404 | -0.05% | 7.6만 |
|---|
| 2026.04.22 | ₩52,417 | ₩52,484 | ₩52,310 | ₩52,417 | 0.00% | 5.7만 |
|---|
| 2026.04.21 | ₩52,391 | ₩52,468 | ₩52,297 | ₩52,404 | +0.03% | 6.6만 |
|---|
| 2026.04.20 | ₩52,351 | ₩52,471 | ₩52,351 | ₩52,458 | +0.20% | 5.7만 |
|---|
| 2026.04.17 | ₩52,324 | ₩52,444 | ₩52,317 | ₩52,417 | +0.18% | 6.7만 |
|---|
| 2026.04.16 | ₩52,377 | ₩52,377 | ₩52,230 | ₩52,308 | -0.13% | 4.8만 |
|---|
| 2026.04.15 | ₩52,351 | ₩52,351 | ₩52,190 | ₩52,230 | -0.23% | 6.8만 |
|---|
| 2026.04.14 | ₩52,270 | ₩52,337 | ₩52,137 | ₩52,297 | +0.05% | 3.9만 |
|---|
| 2026.04.13 | ₩52,244 | ₩52,324 | ₩52,142 | ₩52,324 | +0.15% | 6.9만 |
|---|
| 2026.04.10 | ₩52,244 | ₩52,310 | ₩52,137 | ₩52,217 | -0.05% | 5.1만 |
|---|
| 2026.04.09 | ₩52,284 | ₩52,284 | ₩52,150 | ₩52,244 | -0.08% | 7.6만 |
|---|
| 2026.04.08 | ₩52,417 | ₩52,417 | ₩52,030 | ₩52,244 | -0.33% | 9.7만 |
|---|
| 2026.04.07 | ₩51,936 | ₩52,043 | ₩51,919 | ₩52,030 | +0.18% | 8.2만 |
|---|
| 2026.04.06 | ₩51,883 | ₩52,016 | ₩51,857 | ₩52,016 | +0.26% | 6.2만 |
|---|
| 2026.04.02 | ₩51,923 | ₩52,016 | ₩51,849 | ₩51,990 | +0.13% | 8만 |
|---|
| 2026.04.01 | ₩51,883 | ₩51,963 | ₩51,848 | ₩51,949 | +0.13% | 6만 |
|---|
| 2026.03.31 | ₩51,789 | ₩51,856 | ₩51,709 | ₩51,802 | +0.03% | 5.9만 |
|---|
| 2026.03.30 | ₩51,722 | ₩51,776 | ₩51,615 | ₩51,709 | -0.03% | 4.8만 |
|---|
| 2026.03.27 | ₩51,722 | ₩51,816 | ₩51,602 | ₩51,782 | +0.12% | 5.6만 |
|---|
| 2026.03.26 | ₩51,869 | ₩51,869 | ₩51,682 | ₩51,782 | -0.17% | 13.6만 |
|---|
| 2026.03.25 | ₩51,923 | ₩51,923 | ₩51,769 | ₩51,896 | -0.05% | 7.8만 |
|---|
| 2026.03.24 | ₩52,016 | ₩52,043 | ₩51,695 | ₩51,829 | -0.36% | 16.1만 |
|---|
| 2026.03.23 | ₩52,270 | ₩52,270 | ₩52,070 | ₩52,123 | -0.28% | 3.3만 |
|---|
| 2026.03.20 | ₩52,417 | ₩52,417 | ₩51,963 | ₩52,083 | -0.64% | 13.5만 |
|---|
| 2026.03.19 | ₩52,351 | ₩52,431 | ₩52,257 | ₩52,431 | +0.15% | 7.2만 |
|---|
| 2026.03.18 | ₩52,498 | ₩52,498 | ₩52,351 | ₩52,431 | -0.13% | 8.2만 |
|---|
| 2026.03.17 | ₩52,551 | ₩52,551 | ₩52,377 | ₩52,498 | -0.10% | 4.7만 |
|---|
| 2026.03.16 | ₩52,524 | ₩52,565 | ₩52,438 | ₩52,498 | -0.05% | 15만 |
|---|
| 2026.03.13 | ₩52,458 | ₩52,468 | ₩52,391 | ₩52,458 | 0.00% | 1.7만 |
|---|
| 2026.03.12 | ₩52,538 | ₩52,538 | ₩52,310 | ₩52,417 | -0.23% | 6.8만 |
|---|
| 2026.03.11 | ₩52,645 | ₩52,645 | ₩52,471 | ₩52,565 | -0.15% | 3.3만 |
|---|
| 2026.03.10 | ₩52,645 | ₩52,752 | ₩52,630 | ₩52,631 | -0.03% | 4.3만 |
|---|
| 2026.03.09 | ₩52,538 | ₩52,752 | ₩52,538 | ₩52,725 | +0.36% | 4.7만 |
|---|
| 2026.03.06 | ₩52,618 | ₩52,791 | ₩52,605 | ₩52,645 | +0.05% | 3.3만 |
|---|
| 2026.03.05 | ₩52,712 | ₩52,845 | ₩52,672 | ₩52,778 | +0.13% | 7.5만 |
|---|
| 2026.03.04 | ₩52,872 | ₩52,872 | ₩52,765 | ₩52,832 | -0.08% | 6.2만 |
|---|
| 2026.03.03 | ₩53,086 | ₩53,086 | ₩52,725 | ₩52,845 | -0.45% | 6.2만 |
|---|
| 2026.03.02 | ₩53,220 | ₩53,220 | ₩53,006 | ₩53,073 | -0.28% | 6.9만 |
|---|
| 2026.02.27 | ₩53,273 | ₩53,273 | ₩53,153 | ₩53,220 | -0.10% | 3.8만 |
|---|
| 2026.02.26 | ₩53,327 | ₩53,367 | ₩53,247 | ₩53,367 | +0.08% | 6.6만 |
|---|
| 2026.02.25 | ₩53,287 | ₩53,313 | ₩53,180 | ₩53,313 | +0.05% | 10.9만 |
|---|
| 2026.02.24 | ₩53,206 | ₩53,247 | ₩53,126 | ₩53,247 | +0.08% | 4.8만 |
|---|
| 2026.02.23 | ₩53,166 | ₩53,240 | ₩53,115 | ₩53,173 | +0.01% | 4.6만 |
|---|
| 2026.02.20 | ₩53,300 | ₩53,300 | ₩53,073 | ₩53,140 | -0.30% | 5.6만 |
|---|
| 2026.02.19 | ₩53,166 | ₩53,192 | ₩53,059 | ₩53,140 | -0.05% | 5만 |
|---|
| 2026.02.18 | ₩53,046 | ₩53,166 | ₩53,019 | ₩53,166 | +0.23% | 6.2만 |
|---|
| 2026.02.17 | ₩53,113 | ₩53,206 | ₩52,992 | ₩53,180 | +0.13% | 10.2만 |
|---|
| 2026.02.13 | ₩53,073 | ₩53,177 | ₩53,039 | ₩53,166 | +0.18% | 4만 |
|---|
| 2026.02.12 | ₩52,979 | ₩53,113 | ₩52,922 | ₩53,033 | +0.10% | 7.7만 |
|---|
| 2026.02.11 | ₩53,006 | ₩53,006 | ₩52,872 | ₩52,926 | -0.15% | 5.9만 |
|---|
| 2026.02.10 | ₩52,966 | ₩53,006 | ₩52,912 | ₩52,979 | +0.03% | 7.2만 |
|---|
| 2026.02.09 | ₩52,885 | ₩52,939 | ₩52,832 | ₩52,939 | +0.10% | 4.6만 |
|---|
| 2026.02.06 | ₩52,926 | ₩52,979 | ₩52,792 | ₩52,872 | -0.10% | 5.6만 |
|---|
| 2026.02.05 | ₩52,819 | ₩52,899 | ₩52,772 | ₩52,832 | +0.03% | 6.8만 |
|---|
| 2026.02.04 | ₩52,845 | ₩52,845 | ₩52,646 | ₩52,832 | -0.03% | 7.8만 |
|---|
| 2026.02.03 | ₩52,819 | ₩52,819 | ₩52,646 | ₩52,712 | -0.20% | 9.9만 |
|---|
| 2026.02.02 | ₩52,752 | ₩52,765 | ₩52,578 | ₩52,738 | -0.03% | 4.2만 |
|---|
| 2026.01.30 | ₩52,738 | ₩52,738 | ₩52,614 | ₩52,698 | -0.08% | 5.3만 |
|---|
| 2026.01.29 | ₩52,765 | ₩52,778 | ₩52,705 | ₩52,765 | 0.00% | 5만 |
|---|
| 2026.01.28 | ₩52,738 | ₩52,778 | ₩52,651 | ₩52,725 | -0.03% | 8.3만 |
|---|
| 2026.01.27 | ₩52,725 | ₩52,776 | ₩52,618 | ₩52,698 | -0.05% | 15.2만 |
|---|
| 2026.01.26 | ₩52,672 | ₩52,725 | ₩52,631 | ₩52,658 | -0.03% | 10.1만 |
|---|
| 2026.01.23 | ₩52,685 | ₩52,685 | ₩52,566 | ₩52,618 | -0.13% | 7.2만 |
|---|
| 2026.01.22 | ₩52,672 | ₩52,672 | ₩52,498 | ₩52,658 | -0.03% | 3.5만 |
|---|
| 2026.01.21 | ₩52,631 | ₩52,631 | ₩52,488 | ₩52,605 | -0.05% | 8.8만 |
|---|
| 2026.01.20 | ₩52,685 | ₩52,685 | ₩52,471 | ₩52,551 | -0.25% | 7만 |
|---|
| 2026.01.16 | ₩52,738 | ₩52,765 | ₩52,658 | ₩52,658 | -0.15% | 6.6만 |
|---|
| 2026.01.15 | ₩52,765 | ₩52,778 | ₩52,645 | ₩52,658 | -0.20% | 11.2만 |
|---|
| 2026.01.14 | ₩52,618 | ₩52,725 | ₩52,591 | ₩52,725 | +0.20% | 4.7만 |
|---|
| 2026.01.13 | ₩52,685 | ₩52,712 | ₩52,571 | ₩52,631 | -0.10% | 10.2만 |
|---|
| 2026.01.12 | ₩52,631 | ₩52,672 | ₩52,511 | ₩52,625 | -0.01% | 12.6만 |
|---|
| 2026.01.09 | ₩52,645 | ₩52,645 | ₩52,544 | ₩52,591 | -0.10% | 4.5만 |
|---|
| 2026.01.08 | ₩52,538 | ₩52,631 | ₩52,458 | ₩52,565 | +0.05% | 5.7만 |
|---|
| 2026.01.07 | ₩52,484 | ₩52,618 | ₩52,431 | ₩52,511 | +0.05% | 6.4만 |
|---|
| 2026.01.06 | ₩52,404 | ₩52,524 | ₩52,150 | ₩52,431 | +0.05% | 17.5만 |
|---|
| 2026.01.05 | ₩52,391 | ₩52,444 | ₩52,351 | ₩52,377 | -0.03% | 12.9만 |
|---|
| 2026.01.02 | ₩52,444 | ₩52,444 | ₩52,324 | ₩52,324 | -0.23% | 7.2만 |
|---|
| 2025.12.31 | ₩52,351 | ₩52,377 | ₩52,270 | ₩52,297 | -0.10% | 5.9만 |
|---|
| 2025.12.30 | ₩52,324 | ₩52,324 | ₩52,265 | ₩52,284 | -0.08% | 5.6만 |
|---|
| 2025.12.29 | ₩52,471 | ₩52,484 | ₩52,364 | ₩52,423 | -0.09% | 4.7만 |
|---|
| 2025.12.26 | ₩52,458 | ₩52,484 | ₩52,351 | ₩52,451 | -0.01% | 2.5만 |
|---|
| 2025.12.24 | ₩52,417 | ₩52,456 | ₩52,310 | ₩52,444 | +0.05% | 4.5만 |
|---|
| 2025.12.23 | ₩52,458 | ₩52,458 | ₩52,336 | ₩52,404 | -0.10% | 4.7만 |
|---|
| 2025.12.22 | ₩52,498 | ₩52,498 | ₩52,357 | ₩52,411 | -0.17% | 6.1만 |
|---|
| 2025.12.19 | ₩52,417 | ₩52,458 | ₩52,310 | ₩52,377 | -0.08% | 4.8만 |
|---|
| 2025.12.18 | ₩52,417 | ₩52,431 | ₩52,284 | ₩52,364 | -0.10% | 6.8만 |
|---|
| 2025.12.17 | ₩52,471 | ₩52,471 | ₩52,270 | ₩52,371 | -0.19% | 7만 |
|---|
| 2025.12.16 | ₩52,364 | ₩52,417 | ₩52,290 | ₩52,417 | +0.10% | 6.3만 |
|---|
| 2025.12.15 | ₩52,391 | ₩52,391 | ₩52,204 | ₩52,244 | -0.28% | 9.6만 |
|---|
| 2025.12.12 | ₩52,190 | ₩52,324 | ₩52,190 | ₩52,310 | +0.23% | 4.9만 |
|---|
| 2025.12.11 | ₩52,351 | ₩52,377 | ₩52,217 | ₩52,337 | -0.03% | 19.1만 |
|---|
| 2025.12.10 | ₩52,217 | ₩52,324 | ₩52,150 | ₩52,310 | +0.18% | 5.7만 |
|---|
| 2025.12.09 | ₩52,337 | ₩52,375 | ₩52,244 | ₩52,297 | -0.08% | 3.2만 |
|---|
| 2025.12.08 | ₩52,351 | ₩52,351 | ₩52,178 | ₩52,257 | -0.18% | 5.1만 |
|---|
| 2025.12.05 | ₩52,404 | ₩52,404 | ₩52,190 | ₩52,272 | -0.25% | 5.2만 |
|---|
| 2025.12.04 | ₩52,257 | ₩52,377 | ₩52,232 | ₩52,337 | +0.15% | 3.7만 |
|---|
| 2025.12.03 | ₩52,337 | ₩52,364 | ₩52,177 | ₩52,337 | 0.00% | 3.8만 |
|---|
| 2025.12.02 | ₩52,377 | ₩52,377 | ₩52,217 | ₩52,290 | -0.17% | 8만 |
|---|
| 2025.12.01 | ₩52,417 | ₩52,417 | ₩52,190 | ₩52,260 | -0.30% | 7.3만 |
|---|
| 2025.11.28 | ₩52,324 | ₩52,470 | ₩52,310 | ₩52,391 | +0.13% | 8.1천 |
|---|
| 2025.11.26 | ₩52,284 | ₩52,391 | ₩52,284 | ₩52,377 | +0.18% | 4.1만 |
|---|
| 2025.11.25 | ₩52,511 | ₩52,565 | ₩52,404 | ₩52,565 | +0.10% | 3만 |
|---|
| 2025.11.24 | ₩52,551 | ₩52,551 | ₩52,377 | ₩52,444 | -0.20% | 6.4만 |
|---|
| 2025.11.21 | ₩52,404 | ₩52,551 | ₩52,391 | ₩52,484 | +0.15% | 3만 |
|---|
| 2025.11.20 | ₩52,444 | ₩52,471 | ₩52,364 | ₩52,444 | 0.00% | 8만 |
|---|
| 2025.11.19 | ₩52,364 | ₩52,511 | ₩52,364 | ₩52,511 | +0.28% | 3.1만 |
|---|
| 2025.11.18 | ₩52,565 | ₩52,565 | ₩52,395 | ₩52,498 | -0.13% | 8.6만 |
|---|
| 2025.11.17 | ₩52,458 | ₩52,471 | ₩52,351 | ₩52,415 | -0.08% | 5.2만 |
|---|
| 2025.11.14 | ₩52,404 | ₩52,511 | ₩52,337 | ₩52,391 | -0.03% | 6.2만 |
|---|
| 2025.11.13 | ₩52,538 | ₩52,538 | ₩52,324 | ₩52,484 | -0.10% | 7.7만 |
|---|
| 2025.11.12 | ₩52,498 | ₩52,511 | ₩52,404 | ₩52,498 | 0.00% | 6.1만 |
|---|
| 2025.11.11 | ₩52,431 | ₩52,551 | ₩52,364 | ₩52,444 | +0.03% | 4.3만 |
|---|
| 2025.11.10 | ₩52,364 | ₩52,484 | ₩52,300 | ₩52,484 | +0.23% | 9.4만 |
|---|
| 2025.11.07 | ₩52,417 | ₩52,471 | ₩52,339 | ₩52,391 | -0.05% | 3.1만 |
|---|
| 2025.11.06 | ₩52,444 | ₩52,444 | ₩52,314 | ₩52,368 | -0.15% | 10.6만 |
|---|
| 2025.11.05 | ₩52,391 | ₩52,391 | ₩52,190 | ₩52,190 | -0.38% | 7.5만 |
|---|
| 2025.11.04 | ₩52,217 | ₩52,417 | ₩52,204 | ₩52,404 | +0.36% | 14.8만 |
|---|
| 2025.11.03 | ₩52,458 | ₩52,458 | ₩52,204 | ₩52,351 | -0.20% | 10.4만 |
|---|
| 2025.10.31 | ₩52,364 | ₩52,391 | ₩52,272 | ₩52,391 | +0.05% | 3.5만 |
|---|
| 2025.10.30 | ₩52,244 | ₩52,357 | ₩52,150 | ₩52,230 | -0.03% | 3.5만 |
|---|
| 2025.10.29 | ₩52,578 | ₩52,618 | ₩52,417 | ₩52,551 | -0.05% | 5.6만 |
|---|
| 2025.10.28 | ₩52,645 | ₩52,645 | ₩52,484 | ₩52,565 | -0.15% | 3.4만 |
|---|
| 2025.10.27 | ₩52,672 | ₩52,672 | ₩52,538 | ₩52,591 | -0.15% | 3만 |
|---|
| 2025.10.24 | ₩52,511 | ₩52,631 | ₩52,417 | ₩52,498 | -0.03% | 5.7만 |
|---|
| 2025.10.23 | ₩52,551 | ₩52,565 | ₩52,431 | ₩52,471 | -0.15% | 3.3만 |
|---|
| 2025.10.22 | ₩52,591 | ₩52,643 | ₩52,417 | ₩52,551 | -0.08% | 21.1만 |
|---|
| 2025.10.21 | ₩52,511 | ₩52,590 | ₩52,377 | ₩52,565 | +0.10% | 3.2만 |
|---|
| 2025.10.20 | ₩52,591 | ₩52,591 | ₩52,377 | ₩52,498 | -0.18% | 3.4만 |
|---|
| 2025.10.17 | ₩52,511 | ₩52,524 | ₩52,310 | ₩52,484 | -0.05% | 3.3만 |
|---|
| 2025.10.16 | ₩52,391 | ₩52,444 | ₩52,306 | ₩52,444 | +0.10% | 3.8만 |
|---|
| 2025.10.15 | ₩52,404 | ₩52,404 | ₩52,244 | ₩52,324 | -0.15% | 6.7만 |
|---|
| 2025.10.14 | ₩52,284 | ₩52,351 | ₩52,230 | ₩52,324 | +0.08% | 8.5만 |
|---|
| 2025.10.13 | ₩52,257 | ₩52,284 | ₩52,163 | ₩52,284 | +0.05% | 3.6만 |
|---|
| 2025.10.10 | ₩52,230 | ₩52,244 | ₩52,110 | ₩52,110 | -0.23% | 12.5만 |
|---|