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 | ₩49,455 | ₩49,549 | ₩49,415 | ₩49,549 | +0.19% | 30만 |
| 2026.10.08 | ₩49,402 | ₩49,402 | ₩49,094 | ₩49,321 | -0.16% | 80.1만 |
| 2026.10.07 | ₩49,174 | ₩49,375 | ₩49,147 | ₩49,281 | +0.22% | 59.6만 |
| 2026.10.06 | ₩49,469 | ₩49,495 | ₩49,362 | ₩49,428 | -0.08% | 29.7만 |
| 2026.10.05 | ₩49,576 | ₩49,642 | ₩49,281 | ₩49,495 | -0.16% | 33.1만 |
| 2026.10.02 | ₩49,843 | ₩49,963 | ₩49,335 | ₩49,442 | -0.81% | 37.8만 |
| 2026.10.01 | ₩49,535 | ₩49,736 | ₩49,402 | ₩49,642 | +0.22% | 38.5만 |
| 2026.09.30 | ₩49,107 | ₩49,469 | ₩49,107 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,295 |
| +0.38% |
| 29.7만 |
| 2026.09.29 | ₩49,161 | ₩49,188 | ₩48,920 | ₩49,027 | -0.27% | 37.4만 |
|---|
| 2026.09.28 | ₩49,495 | ₩49,562 | ₩49,201 | ₩49,402 | -0.19% | 36.4만 |
|---|
| 2026.09.25 | ₩49,923 | ₩49,923 | ₩49,495 | ₩49,629 | -0.59% | 21.6만 |
|---|
| 2026.09.24 | ₩50,057 | ₩50,131 | ₩49,683 | ₩49,856 | -0.40% | 34.6만 |
|---|
| 2026.09.23 | ₩50,485 | ₩50,485 | ₩49,870 | ₩50,177 | -0.61% | 28.6만 |
|---|
| 2026.09.22 | ₩50,565 | ₩50,565 | ₩50,338 | ₩50,432 | -0.26% | 29.1만 |
|---|
| 2026.09.21 | ₩50,565 | ₩50,565 | ₩50,365 | ₩50,458 | -0.21% | 29.1만 |
|---|
| 2026.09.18 | ₩50,485 | ₩50,511 | ₩50,218 | ₩50,472 | -0.03% | 91.3만 |
|---|
| 2026.09.17 | ₩50,592 | ₩50,632 | ₩50,432 | ₩50,579 | -0.03% | 20.9만 |
|---|
| 2026.09.16 | ₩50,512 | ₩50,559 | ₩50,271 | ₩50,432 | -0.16% | 25만 |
|---|
| 2026.09.15 | ₩50,606 | ₩50,606 | ₩50,338 | ₩50,485 | -0.24% | 21.9만 |
|---|
| 2026.09.14 | ₩50,565 | ₩50,646 | ₩50,472 | ₩50,525 | -0.08% | 17.1만 |
|---|
| 2026.09.11 | ₩50,713 | ₩50,753 | ₩50,499 | ₩50,565 | -0.29% | 63.9만 |
|---|
| 2026.09.10 | ₩50,659 | ₩50,726 | ₩50,472 | ₩50,505 | -0.30% | 11.8만 |
|---|
| 2026.09.09 | ₩51,087 | ₩51,101 | ₩50,860 | ₩50,913 | -0.34% | 12.2만 |
|---|
| 2026.09.08 | ₩51,101 | ₩51,194 | ₩51,034 | ₩51,034 | -0.13% | 13.1만 |
|---|
| 2026.09.04 | ₩51,154 | ₩51,274 | ₩51,101 | ₩51,167 | +0.03% | 12.6만 |
|---|
| 2026.09.03 | ₩51,221 | ₩51,248 | ₩51,114 | ₩51,141 | -0.16% | 10.9만 |
|---|
| 2026.09.02 | ₩51,194 | ₩51,301 | ₩51,114 | ₩51,301 | +0.21% | 11만 |
|---|
| 2026.09.01 | ₩51,301 | ₩51,395 | ₩51,087 | ₩51,208 | -0.18% | 8.2만 |
|---|
| 2026.08.31 | ₩51,595 | ₩51,595 | ₩51,288 | ₩51,408 | -0.36% | 19만 |
|---|
| 2026.08.28 | ₩51,515 | ₩51,529 | ₩51,395 | ₩51,488 | -0.05% | 6.4만 |
|---|
| 2026.08.27 | ₩51,917 | ₩51,917 | ₩51,555 | ₩51,636 | -0.54% | 11.5만 |
|---|
| 2026.08.26 | ₩51,836 | ₩51,836 | ₩51,622 | ₩51,676 | -0.31% | 7.3만 |
|---|
| 2026.08.25 | ₩51,863 | ₩51,863 | ₩51,622 | ₩51,769 | -0.18% | 12.7만 |
|---|
| 2026.08.24 | ₩51,676 | ₩51,783 | ₩51,555 | ₩51,702 | +0.05% | 7.5만 |
|---|
| 2026.08.21 | ₩51,836 | ₩51,836 | ₩51,569 | ₩51,716 | -0.23% | 8.6만 |
|---|
| 2026.08.20 | ₩51,836 | ₩51,836 | ₩51,636 | ₩51,716 | -0.23% | 4.1만 |
|---|
| 2026.08.19 | ₩51,609 | ₩51,836 | ₩51,609 | ₩51,796 | +0.36% | 4.5만 |
|---|
| 2026.08.18 | ₩51,917 | ₩51,917 | ₩51,515 | ₩51,569 | -0.67% | 8.2만 |
|---|
| 2026.08.17 | ₩51,930 | ₩51,930 | ₩51,689 | ₩51,783 | -0.28% | 4.5만 |
|---|
| 2026.08.14 | ₩51,943 | ₩52,064 | ₩51,702 | ₩51,776 | -0.32% | 5.7만 |
|---|
| 2026.08.13 | ₩52,024 | ₩52,117 | ₩51,876 | ₩51,890 | -0.26% | 5.9만 |
|---|
| 2026.08.12 | ₩51,903 | ₩51,943 | ₩51,743 | ₩51,922 | +0.04% | 3.7만 |
|---|
| 2026.08.11 | ₩51,836 | ₩51,917 | ₩51,743 | ₩51,903 | +0.13% | 6만 |
|---|
| 2026.08.10 | ₩51,836 | ₩52,037 | ₩51,769 | ₩51,943 | +0.21% | 8.2만 |
|---|
| 2026.08.07 | ₩51,783 | ₩51,957 | ₩51,743 | ₩51,930 | +0.28% | 9.6만 |
|---|
| 2026.08.06 | ₩51,783 | ₩51,810 | ₩51,689 | ₩51,689 | -0.18% | 4만 |
|---|
| 2026.08.05 | ₩51,756 | ₩51,810 | ₩51,649 | ₩51,662 | -0.18% | 34.3만 |
|---|
| 2026.08.04 | ₩51,636 | ₩51,810 | ₩51,589 | ₩51,756 | +0.23% | 12.6만 |
|---|
| 2026.08.03 | ₩51,609 | ₩51,662 | ₩51,462 | ₩51,509 | -0.19% | 10.7만 |
|---|
| 2026.07.31 | ₩51,569 | ₩51,609 | ₩51,435 | ₩51,542 | -0.05% | 6.2만 |
|---|
| 2026.07.30 | ₩51,729 | ₩51,729 | ₩51,435 | ₩51,535 | -0.37% | 7.6만 |
|---|
| 2026.07.29 | ₩51,702 | ₩51,933 | ₩51,702 | ₩51,810 | +0.21% | 4.8만 |
|---|
| 2026.07.28 | ₩51,836 | ₩51,917 | ₩51,729 | ₩51,729 | -0.21% | 5.8만 |
|---|
| 2026.07.27 | ₩51,756 | ₩51,850 | ₩51,664 | ₩51,783 | +0.05% | 5.1만 |
|---|
| 2026.07.24 | ₩51,582 | ₩51,728 | ₩51,529 | ₩51,662 | +0.16% | 13.2만 |
|---|
| 2026.07.23 | ₩51,729 | ₩51,729 | ₩51,462 | ₩51,595 | -0.26% | 11.3만 |
|---|
| 2026.07.22 | ₩52,238 | ₩52,238 | ₩51,769 | ₩51,898 | -0.65% | 4.2만 |
|---|
| 2026.07.21 | ₩52,024 | ₩52,070 | ₩51,876 | ₩51,990 | -0.06% | 4.1만 |
|---|
| 2026.07.20 | ₩52,077 | ₩52,171 | ₩51,970 | ₩52,077 | 0.00% | 9.8만 |
|---|
| 2026.07.17 | ₩52,251 | ₩52,251 | ₩52,010 | ₩52,117 | -0.26% | 5.9만 |
|---|
| 2026.07.16 | ₩52,171 | ₩52,304 | ₩52,024 | ₩52,131 | -0.08% | 16.4만 |
|---|
| 2026.07.15 | ₩52,318 | ₩52,318 | ₩52,106 | ₩52,184 | -0.26% | 8만 |
|---|
| 2026.07.14 | ₩52,304 | ₩52,398 | ₩52,090 | ₩52,291 | -0.03% | 6.6만 |
|---|
| 2026.07.13 | ₩52,331 | ₩52,331 | ₩52,117 | ₩52,264 | -0.13% | 6.7만 |
|---|
| 2026.07.10 | ₩52,398 | ₩52,398 | ₩52,144 | ₩52,304 | -0.18% | 4만 |
|---|
| 2026.07.09 | ₩52,211 | ₩52,291 | ₩52,117 | ₩52,264 | +0.10% | 5.3만 |
|---|
| 2026.07.08 | ₩52,251 | ₩52,331 | ₩52,077 | ₩52,264 | +0.03% | 6.7만 |
|---|
| 2026.07.07 | ₩52,492 | ₩52,504 | ₩52,278 | ₩52,278 | -0.41% | 4.2만 |
|---|
| 2026.07.06 | ₩52,492 | ₩52,492 | ₩52,278 | ₩52,418 | -0.14% | 10.7만 |
|---|
| 2026.07.02 | ₩52,411 | ₩52,465 | ₩52,278 | ₩52,465 | +0.10% | 6.3만 |
|---|
| 2026.07.01 | ₩52,331 | ₩52,425 | ₩52,251 | ₩52,385 | +0.10% | 10.1만 |
|---|
| 2026.06.30 | ₩52,478 | ₩52,518 | ₩52,358 | ₩52,365 | -0.22% | 8.1만 |
|---|
| 2026.06.29 | ₩52,532 | ₩52,532 | ₩52,371 | ₩52,425 | -0.20% | 4.7만 |
|---|
| 2026.06.26 | ₩52,559 | ₩52,692 | ₩52,438 | ₩52,612 | +0.10% | 8.3만 |
|---|
| 2026.06.25 | ₩52,545 | ₩52,612 | ₩52,438 | ₩52,498 | -0.09% | 7.3만 |
|---|
| 2026.06.24 | ₩52,492 | ₩52,518 | ₩52,345 | ₩52,492 | 0.00% | 4만 |
|---|
| 2026.06.23 | ₩52,411 | ₩52,559 | ₩52,278 | ₩52,291 | -0.23% | 3만 |
|---|
| 2026.06.22 | ₩52,398 | ₩52,478 | ₩52,304 | ₩52,452 | +0.10% | 4.7만 |
|---|
| 2026.06.18 | ₩52,465 | ₩52,492 | ₩52,264 | ₩52,264 | -0.38% | 10.7만 |
|---|
| 2026.06.17 | ₩52,345 | ₩52,465 | ₩52,264 | ₩52,278 | -0.13% | 4.9만 |
|---|
| 2026.06.16 | ₩52,465 | ₩52,465 | ₩52,264 | ₩52,411 | -0.10% | 9만 |
|---|
| 2026.06.15 | ₩52,532 | ₩52,532 | ₩52,171 | ₩52,398 | -0.25% | 5.3만 |
|---|
| 2026.06.12 | ₩52,331 | ₩52,385 | ₩52,184 | ₩52,278 | -0.10% | 7.3만 |
|---|
| 2026.06.11 | ₩52,358 | ₩52,425 | ₩52,224 | ₩52,278 | -0.15% | 6.3만 |
|---|
| 2026.06.10 | ₩52,371 | ₩52,385 | ₩52,238 | ₩52,291 | -0.15% | 5.9만 |
|---|
| 2026.06.09 | ₩52,278 | ₩52,452 | ₩52,278 | ₩52,345 | +0.13% | 3만 |
|---|
| 2026.06.08 | ₩52,425 | ₩52,452 | ₩52,291 | ₩52,318 | -0.20% | 5.8만 |
|---|
| 2026.06.05 | ₩52,278 | ₩52,465 | ₩52,278 | ₩52,452 | +0.33% | 8.6만 |
|---|
| 2026.06.04 | ₩52,465 | ₩52,465 | ₩52,251 | ₩52,425 | -0.08% | 5.4만 |
|---|
| 2026.06.03 | ₩52,264 | ₩52,411 | ₩52,264 | ₩52,411 | +0.28% | 5.4만 |
|---|
| 2026.06.02 | ₩52,411 | ₩52,411 | ₩52,238 | ₩52,371 | -0.08% | 9.9만 |
|---|
| 2026.06.01 | ₩52,224 | ₩52,304 | ₩52,184 | ₩52,278 | +0.10% | 9.9만 |
|---|
| 2026.05.29 | ₩52,304 | ₩52,304 | ₩52,117 | ₩52,258 | -0.09% | 7.1만 |
|---|
| 2026.05.28 | ₩52,264 | ₩52,304 | ₩52,010 | ₩52,157 | -0.20% | 6.3만 |
|---|
| 2026.05.27 | ₩52,157 | ₩52,278 | ₩52,077 | ₩52,264 | +0.21% | 9.2만 |
|---|
| 2026.05.26 | ₩52,278 | ₩52,278 | ₩52,037 | ₩52,184 | -0.18% | 5.6만 |
|---|
| 2026.05.22 | ₩52,090 | ₩52,090 | ₩51,903 | ₩51,997 | -0.18% | 7.1만 |
|---|
| 2026.05.21 | ₩51,863 | ₩51,997 | ₩51,769 | ₩51,997 | +0.26% | 7.9만 |
|---|
| 2026.05.20 | ₩51,917 | ₩51,970 | ₩51,799 | ₩51,890 | -0.05% | 7.1만 |
|---|
| 2026.05.19 | ₩51,890 | ₩51,943 | ₩51,757 | ₩51,863 | -0.05% | 5.1만 |
|---|
| 2026.05.18 | ₩52,077 | ₩52,077 | ₩51,903 | ₩51,970 | -0.21% | 6.4만 |
|---|
| 2026.05.15 | ₩52,117 | ₩52,117 | ₩51,822 | ₩51,943 | -0.33% | 7.4만 |
|---|
| 2026.05.14 | ₩52,238 | ₩52,238 | ₩52,037 | ₩52,144 | -0.18% | 11.5만 |
|---|
| 2026.05.13 | ₩52,171 | ₩52,211 | ₩52,100 | ₩52,151 | -0.04% | 13만 |
|---|
| 2026.05.12 | ₩52,171 | ₩52,264 | ₩52,171 | ₩52,184 | +0.03% | 8만 |
|---|
| 2026.05.11 | ₩52,304 | ₩52,345 | ₩52,251 | ₩52,304 | 0.00% | 7.2만 |
|---|
| 2026.05.08 | ₩52,425 | ₩52,425 | ₩52,131 | ₩52,271 | -0.29% | 4.7만 |
|---|
| 2026.05.07 | ₩52,304 | ₩52,345 | ₩52,157 | ₩52,318 | +0.03% | 8.2만 |
|---|
| 2026.05.06 | ₩52,331 | ₩52,331 | ₩52,144 | ₩52,291 | -0.08% | 6.4만 |
|---|
| 2026.05.05 | ₩52,184 | ₩52,224 | ₩52,024 | ₩52,187 | +0.01% | 7.1만 |
|---|
| 2026.05.04 | ₩52,157 | ₩52,211 | ₩52,037 | ₩52,157 | 0.00% | 8.2만 |
|---|
| 2026.05.01 | ₩52,171 | ₩52,264 | ₩52,104 | ₩52,211 | +0.08% | 6.9만 |
|---|
| 2026.04.30 | ₩52,264 | ₩52,264 | ₩51,997 | ₩52,197 | -0.13% | 8.1만 |
|---|
| 2026.04.29 | ₩52,385 | ₩52,385 | ₩52,037 | ₩52,141 | -0.46% | 5만 |
|---|
| 2026.04.28 | ₩52,465 | ₩52,465 | ₩52,238 | ₩52,452 | -0.03% | 6만 |
|---|
| 2026.04.27 | ₩52,438 | ₩52,505 | ₩52,291 | ₩52,478 | +0.08% | 9.1만 |
|---|
| 2026.04.24 | ₩52,425 | ₩52,492 | ₩52,371 | ₩52,465 | +0.08% | 3.7만 |
|---|
| 2026.04.23 | ₩52,452 | ₩52,505 | ₩52,371 | ₩52,425 | -0.05% | 7.6만 |
|---|
| 2026.04.22 | ₩52,438 | ₩52,505 | ₩52,331 | ₩52,438 | 0.00% | 5.7만 |
|---|
| 2026.04.21 | ₩52,411 | ₩52,489 | ₩52,318 | ₩52,425 | +0.03% | 6.6만 |
|---|
| 2026.04.20 | ₩52,371 | ₩52,492 | ₩52,371 | ₩52,478 | +0.20% | 5.7만 |
|---|
| 2026.04.17 | ₩52,345 | ₩52,465 | ₩52,338 | ₩52,438 | +0.18% | 6.7만 |
|---|
| 2026.04.16 | ₩52,398 | ₩52,398 | ₩52,251 | ₩52,329 | -0.13% | 4.8만 |
|---|
| 2026.04.15 | ₩52,371 | ₩52,371 | ₩52,211 | ₩52,251 | -0.23% | 6.8만 |
|---|
| 2026.04.14 | ₩52,291 | ₩52,358 | ₩52,157 | ₩52,318 | +0.05% | 3.9만 |
|---|
| 2026.04.13 | ₩52,264 | ₩52,345 | ₩52,163 | ₩52,345 | +0.15% | 6.9만 |
|---|
| 2026.04.10 | ₩52,264 | ₩52,331 | ₩52,157 | ₩52,238 | -0.05% | 5.1만 |
|---|
| 2026.04.09 | ₩52,304 | ₩52,304 | ₩52,171 | ₩52,264 | -0.08% | 7.6만 |
|---|
| 2026.04.08 | ₩52,438 | ₩52,438 | ₩52,050 | ₩52,264 | -0.33% | 9.7만 |
|---|
| 2026.04.07 | ₩51,957 | ₩52,064 | ₩51,939 | ₩52,050 | +0.18% | 8.2만 |
|---|
| 2026.04.06 | ₩51,903 | ₩52,037 | ₩51,878 | ₩52,037 | +0.26% | 6.2만 |
|---|
| 2026.04.02 | ₩51,943 | ₩52,037 | ₩51,870 | ₩52,010 | +0.13% | 8만 |
|---|
| 2026.04.01 | ₩51,903 | ₩51,983 | ₩51,868 | ₩51,970 | +0.13% | 6만 |
|---|
| 2026.03.31 | ₩51,810 | ₩51,876 | ₩51,729 | ₩51,823 | +0.03% | 5.9만 |
|---|
| 2026.03.30 | ₩51,743 | ₩51,796 | ₩51,636 | ₩51,729 | -0.03% | 4.8만 |
|---|
| 2026.03.27 | ₩51,743 | ₩51,836 | ₩51,622 | ₩51,803 | +0.12% | 5.6만 |
|---|
| 2026.03.26 | ₩51,890 | ₩51,890 | ₩51,702 | ₩51,803 | -0.17% | 13.6만 |
|---|
| 2026.03.25 | ₩51,943 | ₩51,943 | ₩51,789 | ₩51,917 | -0.05% | 7.8만 |
|---|
| 2026.03.24 | ₩52,037 | ₩52,064 | ₩51,716 | ₩51,850 | -0.36% | 16.1만 |
|---|
| 2026.03.23 | ₩52,291 | ₩52,291 | ₩52,090 | ₩52,144 | -0.28% | 3.3만 |
|---|
| 2026.03.20 | ₩52,438 | ₩52,438 | ₩51,983 | ₩52,104 | -0.64% | 13.5만 |
|---|
| 2026.03.19 | ₩52,371 | ₩52,452 | ₩52,278 | ₩52,452 | +0.15% | 7.2만 |
|---|
| 2026.03.18 | ₩52,518 | ₩52,518 | ₩52,371 | ₩52,452 | -0.13% | 8.2만 |
|---|
| 2026.03.17 | ₩52,572 | ₩52,572 | ₩52,398 | ₩52,518 | -0.10% | 4.7만 |
|---|
| 2026.03.16 | ₩52,545 | ₩52,585 | ₩52,458 | ₩52,518 | -0.05% | 15만 |
|---|
| 2026.03.13 | ₩52,478 | ₩52,489 | ₩52,411 | ₩52,478 | 0.00% | 1.7만 |
|---|
| 2026.03.12 | ₩52,559 | ₩52,559 | ₩52,331 | ₩52,438 | -0.23% | 6.8만 |
|---|
| 2026.03.11 | ₩52,666 | ₩52,666 | ₩52,492 | ₩52,585 | -0.15% | 3.3만 |
|---|
| 2026.03.10 | ₩52,666 | ₩52,773 | ₩52,651 | ₩52,652 | -0.03% | 4.3만 |
|---|
| 2026.03.09 | ₩52,559 | ₩52,773 | ₩52,559 | ₩52,746 | +0.36% | 4.7만 |
|---|
| 2026.03.06 | ₩52,639 | ₩52,811 | ₩52,626 | ₩52,666 | +0.05% | 3.3만 |
|---|
| 2026.03.05 | ₩52,733 | ₩52,866 | ₩52,692 | ₩52,799 | +0.13% | 7.5만 |
|---|
| 2026.03.04 | ₩52,893 | ₩52,893 | ₩52,786 | ₩52,853 | -0.08% | 6.2만 |
|---|
| 2026.03.03 | ₩53,107 | ₩53,107 | ₩52,746 | ₩52,866 | -0.45% | 6.2만 |
|---|
| 2026.03.02 | ₩53,241 | ₩53,241 | ₩53,027 | ₩53,094 | -0.28% | 6.9만 |
|---|
| 2026.02.27 | ₩53,294 | ₩53,294 | ₩53,174 | ₩53,241 | -0.10% | 3.8만 |
|---|
| 2026.02.26 | ₩53,348 | ₩53,388 | ₩53,268 | ₩53,388 | +0.08% | 6.6만 |
|---|
| 2026.02.25 | ₩53,308 | ₩53,334 | ₩53,201 | ₩53,334 | +0.05% | 10.9만 |
|---|
| 2026.02.24 | ₩53,227 | ₩53,268 | ₩53,147 | ₩53,268 | +0.08% | 4.8만 |
|---|
| 2026.02.23 | ₩53,187 | ₩53,261 | ₩53,137 | ₩53,194 | +0.01% | 4.6만 |
|---|
| 2026.02.20 | ₩53,321 | ₩53,321 | ₩53,094 | ₩53,161 | -0.30% | 5.6만 |
|---|
| 2026.02.19 | ₩53,187 | ₩53,213 | ₩53,080 | ₩53,161 | -0.05% | 5만 |
|---|
| 2026.02.18 | ₩53,067 | ₩53,187 | ₩53,040 | ₩53,187 | +0.23% | 6.2만 |
|---|
| 2026.02.17 | ₩53,134 | ₩53,227 | ₩53,013 | ₩53,201 | +0.13% | 10.2만 |
|---|
| 2026.02.13 | ₩53,094 | ₩53,198 | ₩53,060 | ₩53,187 | +0.18% | 4만 |
|---|
| 2026.02.12 | ₩53,000 | ₩53,134 | ₩52,943 | ₩53,054 | +0.10% | 7.7만 |
|---|
| 2026.02.11 | ₩53,027 | ₩53,027 | ₩52,893 | ₩52,947 | -0.15% | 5.9만 |
|---|
| 2026.02.10 | ₩52,987 | ₩53,027 | ₩52,933 | ₩53,000 | +0.03% | 7.2만 |
|---|
| 2026.02.09 | ₩52,906 | ₩52,960 | ₩52,853 | ₩52,960 | +0.10% | 4.6만 |
|---|
| 2026.02.06 | ₩52,947 | ₩53,000 | ₩52,813 | ₩52,893 | -0.10% | 5.6만 |
|---|
| 2026.02.05 | ₩52,840 | ₩52,920 | ₩52,793 | ₩52,853 | +0.03% | 6.8만 |
|---|
| 2026.02.04 | ₩52,866 | ₩52,866 | ₩52,667 | ₩52,853 | -0.03% | 7.8만 |
|---|
| 2026.02.03 | ₩52,840 | ₩52,840 | ₩52,667 | ₩52,733 | -0.20% | 9.9만 |
|---|
| 2026.02.02 | ₩52,773 | ₩52,786 | ₩52,599 | ₩52,759 | -0.03% | 4.2만 |
|---|
| 2026.01.30 | ₩52,759 | ₩52,759 | ₩52,635 | ₩52,719 | -0.08% | 5.3만 |
|---|
| 2026.01.29 | ₩52,786 | ₩52,799 | ₩52,726 | ₩52,786 | 0.00% | 5만 |
|---|
| 2026.01.28 | ₩52,759 | ₩52,799 | ₩52,672 | ₩52,746 | -0.03% | 8.3만 |
|---|
| 2026.01.27 | ₩52,746 | ₩52,797 | ₩52,639 | ₩52,719 | -0.05% | 15.2만 |
|---|
| 2026.01.26 | ₩52,692 | ₩52,746 | ₩52,652 | ₩52,679 | -0.03% | 10.1만 |
|---|
| 2026.01.23 | ₩52,706 | ₩52,706 | ₩52,587 | ₩52,639 | -0.13% | 7.2만 |
|---|
| 2026.01.22 | ₩52,692 | ₩52,692 | ₩52,518 | ₩52,679 | -0.03% | 3.5만 |
|---|
| 2026.01.21 | ₩52,652 | ₩52,652 | ₩52,509 | ₩52,626 | -0.05% | 8.8만 |
|---|
| 2026.01.20 | ₩52,706 | ₩52,706 | ₩52,492 | ₩52,572 | -0.25% | 7만 |
|---|
| 2026.01.16 | ₩52,759 | ₩52,786 | ₩52,679 | ₩52,679 | -0.15% | 6.6만 |
|---|
| 2026.01.15 | ₩52,786 | ₩52,799 | ₩52,666 | ₩52,679 | -0.20% | 11.2만 |
|---|
| 2026.01.14 | ₩52,639 | ₩52,746 | ₩52,612 | ₩52,746 | +0.20% | 4.7만 |
|---|
| 2026.01.13 | ₩52,706 | ₩52,733 | ₩52,592 | ₩52,652 | -0.10% | 10.2만 |
|---|
| 2026.01.12 | ₩52,652 | ₩52,692 | ₩52,532 | ₩52,646 | -0.01% | 12.6만 |
|---|
| 2026.01.09 | ₩52,666 | ₩52,666 | ₩52,565 | ₩52,612 | -0.10% | 4.5만 |
|---|
| 2026.01.08 | ₩52,559 | ₩52,652 | ₩52,478 | ₩52,585 | +0.05% | 5.7만 |
|---|
| 2026.01.07 | ₩52,505 | ₩52,639 | ₩52,452 | ₩52,532 | +0.05% | 6.4만 |
|---|
| 2026.01.06 | ₩52,425 | ₩52,545 | ₩52,171 | ₩52,452 | +0.05% | 17.5만 |
|---|
| 2026.01.05 | ₩52,411 | ₩52,465 | ₩52,371 | ₩52,398 | -0.03% | 12.9만 |
|---|
| 2026.01.02 | ₩52,465 | ₩52,465 | ₩52,345 | ₩52,345 | -0.23% | 7.2만 |
|---|
| 2025.12.31 | ₩52,371 | ₩52,398 | ₩52,291 | ₩52,318 | -0.10% | 5.9만 |
|---|
| 2025.12.30 | ₩52,345 | ₩52,345 | ₩52,286 | ₩52,304 | -0.08% | 5.6만 |
|---|
| 2025.12.29 | ₩52,492 | ₩52,505 | ₩52,385 | ₩52,444 | -0.09% | 4.7만 |
|---|
| 2025.12.26 | ₩52,478 | ₩52,505 | ₩52,371 | ₩52,472 | -0.01% | 2.5만 |
|---|
| 2025.12.24 | ₩52,438 | ₩52,477 | ₩52,331 | ₩52,465 | +0.05% | 4.5만 |
|---|
| 2025.12.23 | ₩52,478 | ₩52,478 | ₩52,357 | ₩52,425 | -0.10% | 4.7만 |
|---|
| 2025.12.22 | ₩52,518 | ₩52,518 | ₩52,378 | ₩52,432 | -0.17% | 6.1만 |
|---|
| 2025.12.19 | ₩52,438 | ₩52,478 | ₩52,331 | ₩52,398 | -0.08% | 4.8만 |
|---|
| 2025.12.18 | ₩52,438 | ₩52,452 | ₩52,304 | ₩52,385 | -0.10% | 6.8만 |
|---|
| 2025.12.17 | ₩52,492 | ₩52,492 | ₩52,291 | ₩52,391 | -0.19% | 7만 |
|---|
| 2025.12.16 | ₩52,385 | ₩52,438 | ₩52,311 | ₩52,438 | +0.10% | 6.3만 |
|---|
| 2025.12.15 | ₩52,411 | ₩52,411 | ₩52,224 | ₩52,264 | -0.28% | 9.6만 |
|---|
| 2025.12.12 | ₩52,211 | ₩52,345 | ₩52,211 | ₩52,331 | +0.23% | 4.9만 |
|---|
| 2025.12.11 | ₩52,371 | ₩52,398 | ₩52,238 | ₩52,358 | -0.03% | 19.1만 |
|---|
| 2025.12.10 | ₩52,238 | ₩52,345 | ₩52,171 | ₩52,331 | +0.18% | 5.7만 |
|---|
| 2025.12.09 | ₩52,358 | ₩52,395 | ₩52,264 | ₩52,318 | -0.08% | 3.2만 |
|---|
| 2025.12.08 | ₩52,371 | ₩52,371 | ₩52,199 | ₩52,278 | -0.18% | 5.1만 |
|---|
| 2025.12.05 | ₩52,425 | ₩52,425 | ₩52,211 | ₩52,292 | -0.25% | 5.2만 |
|---|
| 2025.12.04 | ₩52,278 | ₩52,398 | ₩52,252 | ₩52,358 | +0.15% | 3.7만 |
|---|
| 2025.12.03 | ₩52,358 | ₩52,385 | ₩52,197 | ₩52,358 | 0.00% | 3.8만 |
|---|
| 2025.12.02 | ₩52,398 | ₩52,398 | ₩52,238 | ₩52,311 | -0.17% | 8만 |
|---|
| 2025.12.01 | ₩52,438 | ₩52,438 | ₩52,211 | ₩52,280 | -0.30% | 7.3만 |
|---|
| 2025.11.28 | ₩52,345 | ₩52,490 | ₩52,331 | ₩52,411 | +0.13% | 8.1천 |
|---|
| 2025.11.26 | ₩52,304 | ₩52,411 | ₩52,304 | ₩52,398 | +0.18% | 4.1만 |
|---|
| 2025.11.25 | ₩52,532 | ₩52,585 | ₩52,425 | ₩52,585 | +0.10% | 3만 |
|---|
| 2025.11.24 | ₩52,572 | ₩52,572 | ₩52,398 | ₩52,465 | -0.20% | 6.4만 |
|---|
| 2025.11.21 | ₩52,425 | ₩52,572 | ₩52,411 | ₩52,505 | +0.15% | 3만 |
|---|
| 2025.11.20 | ₩52,465 | ₩52,492 | ₩52,385 | ₩52,465 | 0.00% | 8만 |
|---|
| 2025.11.19 | ₩52,385 | ₩52,532 | ₩52,385 | ₩52,532 | +0.28% | 3.1만 |
|---|
| 2025.11.18 | ₩52,585 | ₩52,585 | ₩52,415 | ₩52,518 | -0.13% | 8.6만 |
|---|
| 2025.11.17 | ₩52,478 | ₩52,492 | ₩52,371 | ₩52,436 | -0.08% | 5.2만 |
|---|
| 2025.11.14 | ₩52,425 | ₩52,532 | ₩52,358 | ₩52,411 | -0.03% | 6.2만 |
|---|
| 2025.11.13 | ₩52,559 | ₩52,559 | ₩52,345 | ₩52,505 | -0.10% | 7.7만 |
|---|
| 2025.11.12 | ₩52,518 | ₩52,532 | ₩52,425 | ₩52,518 | 0.00% | 6.1만 |
|---|
| 2025.11.11 | ₩52,452 | ₩52,572 | ₩52,385 | ₩52,465 | +0.03% | 4.3만 |
|---|
| 2025.11.10 | ₩52,385 | ₩52,505 | ₩52,321 | ₩52,505 | +0.23% | 9.4만 |
|---|
| 2025.11.07 | ₩52,438 | ₩52,492 | ₩52,359 | ₩52,411 | -0.05% | 3.1만 |
|---|
| 2025.11.06 | ₩52,465 | ₩52,465 | ₩52,335 | ₩52,389 | -0.15% | 10.6만 |
|---|
| 2025.11.05 | ₩52,411 | ₩52,411 | ₩52,211 | ₩52,211 | -0.38% | 7.5만 |
|---|
| 2025.11.04 | ₩52,238 | ₩52,438 | ₩52,224 | ₩52,425 | +0.36% | 14.8만 |
|---|
| 2025.11.03 | ₩52,478 | ₩52,478 | ₩52,224 | ₩52,371 | -0.20% | 10.4만 |
|---|
| 2025.10.31 | ₩52,385 | ₩52,411 | ₩52,292 | ₩52,411 | +0.05% | 3.5만 |
|---|
| 2025.10.30 | ₩52,264 | ₩52,378 | ₩52,171 | ₩52,251 | -0.03% | 3.5만 |
|---|
| 2025.10.29 | ₩52,599 | ₩52,639 | ₩52,438 | ₩52,572 | -0.05% | 5.6만 |
|---|
| 2025.10.28 | ₩52,666 | ₩52,666 | ₩52,505 | ₩52,585 | -0.15% | 3.4만 |
|---|
| 2025.10.27 | ₩52,692 | ₩52,692 | ₩52,559 | ₩52,612 | -0.15% | 3만 |
|---|
| 2025.10.24 | ₩52,532 | ₩52,652 | ₩52,438 | ₩52,518 | -0.03% | 5.7만 |
|---|
| 2025.10.23 | ₩52,572 | ₩52,585 | ₩52,452 | ₩52,492 | -0.15% | 3.3만 |
|---|
| 2025.10.22 | ₩52,612 | ₩52,664 | ₩52,438 | ₩52,572 | -0.08% | 21.1만 |
|---|
| 2025.10.21 | ₩52,532 | ₩52,611 | ₩52,398 | ₩52,585 | +0.10% | 3.2만 |
|---|
| 2025.10.20 | ₩52,612 | ₩52,612 | ₩52,398 | ₩52,518 | -0.18% | 3.4만 |
|---|
| 2025.10.17 | ₩52,532 | ₩52,545 | ₩52,331 | ₩52,505 | -0.05% | 3.3만 |
|---|
| 2025.10.16 | ₩52,411 | ₩52,465 | ₩52,327 | ₩52,465 | +0.10% | 3.8만 |
|---|
| 2025.10.15 | ₩52,425 | ₩52,425 | ₩52,264 | ₩52,345 | -0.15% | 6.7만 |
|---|
| 2025.10.14 | ₩52,304 | ₩52,371 | ₩52,251 | ₩52,345 | +0.08% | 8.5만 |
|---|
| 2025.10.13 | ₩52,278 | ₩52,304 | ₩52,184 | ₩52,304 | +0.05% | 3.6만 |
|---|
| 2025.10.10 | ₩52,251 | ₩52,264 | ₩52,131 | ₩52,131 | -0.23% | 12.5만 |
|---|