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 | ₩49,458 | ₩49,551 | ₩49,418 | ₩49,551 | +0.19% | 30만 |
| 2026.10.08 | ₩49,404 | ₩49,404 | ₩49,097 | ₩49,324 | -0.16% | 80.1만 |
| 2026.10.07 | ₩49,177 | ₩49,377 | ₩49,150 | ₩49,284 | +0.22% | 59.6만 |
| 2026.10.06 | ₩49,471 | ₩49,498 | ₩49,364 | ₩49,431 | -0.08% | 29.7만 |
| 2026.10.05 | ₩49,578 | ₩49,645 | ₩49,284 | ₩49,498 | -0.16% | 33.1만 |
| 2026.10.02 | ₩49,846 | ₩49,966 | ₩49,337 | ₩49,444 | -0.81% | 37.8만 |
| 2026.10.01 | ₩49,538 | ₩49,739 | ₩49,404 | ₩49,645 | +0.22% | 38.5만 |
| 2026.09.30 | ₩49,110 | ₩49,471 | ₩49,110 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,297 |
| +0.38% |
| 29.7만 |
| 2026.09.29 | ₩49,163 | ₩49,190 | ₩48,923 | ₩49,030 | -0.27% | 37.4만 |
|---|
| 2026.09.28 | ₩49,498 | ₩49,565 | ₩49,204 | ₩49,404 | -0.19% | 36.4만 |
|---|
| 2026.09.25 | ₩49,926 | ₩49,926 | ₩49,498 | ₩49,632 | -0.59% | 21.6만 |
|---|
| 2026.09.24 | ₩50,060 | ₩50,133 | ₩49,685 | ₩49,859 | -0.40% | 34.6만 |
|---|
| 2026.09.23 | ₩50,488 | ₩50,488 | ₩49,872 | ₩50,180 | -0.61% | 28.6만 |
|---|
| 2026.09.22 | ₩50,568 | ₩50,568 | ₩50,341 | ₩50,434 | -0.26% | 29.1만 |
|---|
| 2026.09.21 | ₩50,568 | ₩50,568 | ₩50,367 | ₩50,461 | -0.21% | 29.1만 |
|---|
| 2026.09.18 | ₩50,488 | ₩50,513 | ₩50,220 | ₩50,474 | -0.03% | 91.3만 |
|---|
| 2026.09.17 | ₩50,595 | ₩50,635 | ₩50,434 | ₩50,581 | -0.03% | 20.9만 |
|---|
| 2026.09.16 | ₩50,515 | ₩50,561 | ₩50,274 | ₩50,434 | -0.16% | 25만 |
|---|
| 2026.09.15 | ₩50,608 | ₩50,608 | ₩50,341 | ₩50,488 | -0.24% | 21.9만 |
|---|
| 2026.09.14 | ₩50,568 | ₩50,648 | ₩50,474 | ₩50,528 | -0.08% | 17.1만 |
|---|
| 2026.09.11 | ₩50,715 | ₩50,755 | ₩50,501 | ₩50,568 | -0.29% | 63.9만 |
|---|
| 2026.09.10 | ₩50,662 | ₩50,729 | ₩50,474 | ₩50,508 | -0.30% | 11.8만 |
|---|
| 2026.09.09 | ₩51,090 | ₩51,103 | ₩50,862 | ₩50,916 | -0.34% | 12.2만 |
|---|
| 2026.09.08 | ₩51,103 | ₩51,197 | ₩51,036 | ₩51,036 | -0.13% | 13.1만 |
|---|
| 2026.09.04 | ₩51,157 | ₩51,277 | ₩51,103 | ₩51,170 | +0.03% | 12.6만 |
|---|
| 2026.09.03 | ₩51,224 | ₩51,250 | ₩51,117 | ₩51,143 | -0.16% | 10.9만 |
|---|
| 2026.09.02 | ₩51,197 | ₩51,304 | ₩51,117 | ₩51,304 | +0.21% | 11만 |
|---|
| 2026.09.01 | ₩51,304 | ₩51,398 | ₩51,090 | ₩51,210 | -0.18% | 8.2만 |
|---|
| 2026.08.31 | ₩51,598 | ₩51,598 | ₩51,290 | ₩51,411 | -0.36% | 19만 |
|---|
| 2026.08.28 | ₩51,518 | ₩51,531 | ₩51,398 | ₩51,491 | -0.05% | 6.4만 |
|---|
| 2026.08.27 | ₩51,919 | ₩51,919 | ₩51,558 | ₩51,638 | -0.54% | 11.5만 |
|---|
| 2026.08.26 | ₩51,839 | ₩51,839 | ₩51,625 | ₩51,678 | -0.31% | 7.3만 |
|---|
| 2026.08.25 | ₩51,866 | ₩51,866 | ₩51,625 | ₩51,772 | -0.18% | 12.7만 |
|---|
| 2026.08.24 | ₩51,678 | ₩51,785 | ₩51,558 | ₩51,705 | +0.05% | 7.5만 |
|---|
| 2026.08.21 | ₩51,839 | ₩51,839 | ₩51,571 | ₩51,719 | -0.23% | 8.6만 |
|---|
| 2026.08.20 | ₩51,839 | ₩51,839 | ₩51,638 | ₩51,719 | -0.23% | 4.1만 |
|---|
| 2026.08.19 | ₩51,612 | ₩51,839 | ₩51,612 | ₩51,799 | +0.36% | 4.5만 |
|---|
| 2026.08.18 | ₩51,919 | ₩51,919 | ₩51,518 | ₩51,571 | -0.67% | 8.2만 |
|---|
| 2026.08.17 | ₩51,933 | ₩51,933 | ₩51,692 | ₩51,785 | -0.28% | 4.5만 |
|---|
| 2026.08.14 | ₩51,946 | ₩52,066 | ₩51,705 | ₩51,779 | -0.32% | 5.7만 |
|---|
| 2026.08.13 | ₩52,026 | ₩52,120 | ₩51,879 | ₩51,892 | -0.26% | 5.9만 |
|---|
| 2026.08.12 | ₩51,906 | ₩51,946 | ₩51,745 | ₩51,925 | +0.04% | 3.7만 |
|---|
| 2026.08.11 | ₩51,839 | ₩51,919 | ₩51,745 | ₩51,906 | +0.13% | 6만 |
|---|
| 2026.08.10 | ₩51,839 | ₩52,040 | ₩51,772 | ₩51,946 | +0.21% | 8.2만 |
|---|
| 2026.08.07 | ₩51,785 | ₩51,959 | ₩51,745 | ₩51,933 | +0.28% | 9.6만 |
|---|
| 2026.08.06 | ₩51,785 | ₩51,812 | ₩51,692 | ₩51,692 | -0.18% | 4만 |
|---|
| 2026.08.05 | ₩51,759 | ₩51,812 | ₩51,652 | ₩51,665 | -0.18% | 34.3만 |
|---|
| 2026.08.04 | ₩51,638 | ₩51,812 | ₩51,591 | ₩51,759 | +0.23% | 12.6만 |
|---|
| 2026.08.03 | ₩51,612 | ₩51,665 | ₩51,464 | ₩51,511 | -0.19% | 10.7만 |
|---|
| 2026.07.31 | ₩51,571 | ₩51,612 | ₩51,438 | ₩51,545 | -0.05% | 6.2만 |
|---|
| 2026.07.30 | ₩51,732 | ₩51,732 | ₩51,438 | ₩51,538 | -0.37% | 7.6만 |
|---|
| 2026.07.29 | ₩51,705 | ₩51,935 | ₩51,705 | ₩51,812 | +0.21% | 4.8만 |
|---|
| 2026.07.28 | ₩51,839 | ₩51,919 | ₩51,732 | ₩51,732 | -0.21% | 5.8만 |
|---|
| 2026.07.27 | ₩51,759 | ₩51,852 | ₩51,666 | ₩51,785 | +0.05% | 5.1만 |
|---|
| 2026.07.24 | ₩51,585 | ₩51,731 | ₩51,531 | ₩51,665 | +0.16% | 13.2만 |
|---|
| 2026.07.23 | ₩51,732 | ₩51,732 | ₩51,464 | ₩51,598 | -0.26% | 11.3만 |
|---|
| 2026.07.22 | ₩52,240 | ₩52,240 | ₩51,772 | ₩51,901 | -0.65% | 4.2만 |
|---|
| 2026.07.21 | ₩52,026 | ₩52,073 | ₩51,879 | ₩51,993 | -0.06% | 4.1만 |
|---|
| 2026.07.20 | ₩52,080 | ₩52,173 | ₩51,973 | ₩52,080 | 0.00% | 9.8만 |
|---|
| 2026.07.17 | ₩52,254 | ₩52,254 | ₩52,013 | ₩52,120 | -0.26% | 5.9만 |
|---|
| 2026.07.16 | ₩52,173 | ₩52,307 | ₩52,026 | ₩52,133 | -0.08% | 16.4만 |
|---|
| 2026.07.15 | ₩52,321 | ₩52,321 | ₩52,109 | ₩52,187 | -0.26% | 8만 |
|---|
| 2026.07.14 | ₩52,307 | ₩52,401 | ₩52,093 | ₩52,294 | -0.03% | 6.6만 |
|---|
| 2026.07.13 | ₩52,334 | ₩52,334 | ₩52,120 | ₩52,267 | -0.13% | 6.7만 |
|---|
| 2026.07.10 | ₩52,401 | ₩52,401 | ₩52,147 | ₩52,307 | -0.18% | 4만 |
|---|
| 2026.07.09 | ₩52,214 | ₩52,294 | ₩52,120 | ₩52,267 | +0.10% | 5.3만 |
|---|
| 2026.07.08 | ₩52,254 | ₩52,334 | ₩52,080 | ₩52,267 | +0.03% | 6.7만 |
|---|
| 2026.07.07 | ₩52,494 | ₩52,507 | ₩52,280 | ₩52,280 | -0.41% | 4.2만 |
|---|
| 2026.07.06 | ₩52,494 | ₩52,494 | ₩52,280 | ₩52,421 | -0.14% | 10.7만 |
|---|
| 2026.07.02 | ₩52,414 | ₩52,468 | ₩52,280 | ₩52,468 | +0.10% | 6.3만 |
|---|
| 2026.07.01 | ₩52,334 | ₩52,428 | ₩52,254 | ₩52,387 | +0.10% | 10.1만 |
|---|
| 2026.06.30 | ₩52,481 | ₩52,521 | ₩52,361 | ₩52,367 | -0.22% | 8.1만 |
|---|
| 2026.06.29 | ₩52,535 | ₩52,535 | ₩52,374 | ₩52,428 | -0.20% | 4.7만 |
|---|
| 2026.06.26 | ₩52,561 | ₩52,695 | ₩52,441 | ₩52,615 | +0.10% | 8.3만 |
|---|
| 2026.06.25 | ₩52,548 | ₩52,615 | ₩52,441 | ₩52,501 | -0.09% | 7.3만 |
|---|
| 2026.06.24 | ₩52,494 | ₩52,521 | ₩52,347 | ₩52,494 | 0.00% | 4만 |
|---|
| 2026.06.23 | ₩52,414 | ₩52,561 | ₩52,280 | ₩52,294 | -0.23% | 3만 |
|---|
| 2026.06.22 | ₩52,401 | ₩52,481 | ₩52,307 | ₩52,454 | +0.10% | 4.7만 |
|---|
| 2026.06.18 | ₩52,468 | ₩52,494 | ₩52,267 | ₩52,267 | -0.38% | 10.7만 |
|---|
| 2026.06.17 | ₩52,347 | ₩52,468 | ₩52,267 | ₩52,280 | -0.13% | 4.9만 |
|---|
| 2026.06.16 | ₩52,468 | ₩52,468 | ₩52,267 | ₩52,414 | -0.10% | 9만 |
|---|
| 2026.06.15 | ₩52,535 | ₩52,535 | ₩52,173 | ₩52,401 | -0.25% | 5.3만 |
|---|
| 2026.06.12 | ₩52,334 | ₩52,387 | ₩52,187 | ₩52,280 | -0.10% | 7.3만 |
|---|
| 2026.06.11 | ₩52,361 | ₩52,428 | ₩52,227 | ₩52,280 | -0.15% | 6.3만 |
|---|
| 2026.06.10 | ₩52,374 | ₩52,387 | ₩52,240 | ₩52,294 | -0.15% | 5.9만 |
|---|
| 2026.06.09 | ₩52,280 | ₩52,454 | ₩52,280 | ₩52,347 | +0.13% | 3만 |
|---|
| 2026.06.08 | ₩52,428 | ₩52,454 | ₩52,294 | ₩52,321 | -0.20% | 5.8만 |
|---|
| 2026.06.05 | ₩52,280 | ₩52,468 | ₩52,280 | ₩52,454 | +0.33% | 8.6만 |
|---|
| 2026.06.04 | ₩52,468 | ₩52,468 | ₩52,254 | ₩52,428 | -0.08% | 5.4만 |
|---|
| 2026.06.03 | ₩52,267 | ₩52,414 | ₩52,267 | ₩52,414 | +0.28% | 5.4만 |
|---|
| 2026.06.02 | ₩52,414 | ₩52,414 | ₩52,240 | ₩52,374 | -0.08% | 9.9만 |
|---|
| 2026.06.01 | ₩52,227 | ₩52,307 | ₩52,187 | ₩52,280 | +0.10% | 9.9만 |
|---|
| 2026.05.29 | ₩52,307 | ₩52,307 | ₩52,120 | ₩52,260 | -0.09% | 7.1만 |
|---|
| 2026.05.28 | ₩52,267 | ₩52,307 | ₩52,013 | ₩52,160 | -0.20% | 6.3만 |
|---|
| 2026.05.27 | ₩52,160 | ₩52,280 | ₩52,080 | ₩52,267 | +0.21% | 9.2만 |
|---|
| 2026.05.26 | ₩52,280 | ₩52,280 | ₩52,040 | ₩52,187 | -0.18% | 5.6만 |
|---|
| 2026.05.22 | ₩52,093 | ₩52,093 | ₩51,906 | ₩52,000 | -0.18% | 7.1만 |
|---|
| 2026.05.21 | ₩51,866 | ₩52,000 | ₩51,772 | ₩52,000 | +0.26% | 7.9만 |
|---|
| 2026.05.20 | ₩51,919 | ₩51,973 | ₩51,802 | ₩51,892 | -0.05% | 7.1만 |
|---|
| 2026.05.19 | ₩51,892 | ₩51,946 | ₩51,760 | ₩51,866 | -0.05% | 5.1만 |
|---|
| 2026.05.18 | ₩52,080 | ₩52,080 | ₩51,906 | ₩51,973 | -0.21% | 6.4만 |
|---|
| 2026.05.15 | ₩52,120 | ₩52,120 | ₩51,824 | ₩51,946 | -0.33% | 7.4만 |
|---|
| 2026.05.14 | ₩52,240 | ₩52,240 | ₩52,040 | ₩52,147 | -0.18% | 11.5만 |
|---|
| 2026.05.13 | ₩52,173 | ₩52,214 | ₩52,103 | ₩52,153 | -0.04% | 13만 |
|---|
| 2026.05.12 | ₩52,173 | ₩52,267 | ₩52,173 | ₩52,187 | +0.03% | 8만 |
|---|
| 2026.05.11 | ₩52,307 | ₩52,347 | ₩52,254 | ₩52,307 | 0.00% | 7.2만 |
|---|
| 2026.05.08 | ₩52,428 | ₩52,428 | ₩52,133 | ₩52,274 | -0.29% | 4.7만 |
|---|
| 2026.05.07 | ₩52,307 | ₩52,347 | ₩52,160 | ₩52,321 | +0.03% | 8.2만 |
|---|
| 2026.05.06 | ₩52,334 | ₩52,334 | ₩52,147 | ₩52,294 | -0.08% | 6.4만 |
|---|
| 2026.05.05 | ₩52,187 | ₩52,227 | ₩52,026 | ₩52,189 | +0.01% | 7.1만 |
|---|
| 2026.05.04 | ₩52,160 | ₩52,214 | ₩52,040 | ₩52,160 | 0.00% | 8.2만 |
|---|
| 2026.05.01 | ₩52,173 | ₩52,267 | ₩52,107 | ₩52,214 | +0.08% | 6.9만 |
|---|
| 2026.04.30 | ₩52,267 | ₩52,267 | ₩52,000 | ₩52,200 | -0.13% | 8.1만 |
|---|
| 2026.04.29 | ₩52,387 | ₩52,387 | ₩52,040 | ₩52,144 | -0.46% | 5만 |
|---|
| 2026.04.28 | ₩52,468 | ₩52,468 | ₩52,240 | ₩52,454 | -0.03% | 6만 |
|---|
| 2026.04.27 | ₩52,441 | ₩52,508 | ₩52,294 | ₩52,481 | +0.08% | 9.1만 |
|---|
| 2026.04.24 | ₩52,428 | ₩52,494 | ₩52,374 | ₩52,468 | +0.08% | 3.7만 |
|---|
| 2026.04.23 | ₩52,454 | ₩52,508 | ₩52,374 | ₩52,428 | -0.05% | 7.6만 |
|---|
| 2026.04.22 | ₩52,441 | ₩52,508 | ₩52,334 | ₩52,441 | 0.00% | 5.7만 |
|---|
| 2026.04.21 | ₩52,414 | ₩52,492 | ₩52,321 | ₩52,428 | +0.03% | 6.6만 |
|---|
| 2026.04.20 | ₩52,374 | ₩52,494 | ₩52,374 | ₩52,481 | +0.20% | 5.7만 |
|---|
| 2026.04.17 | ₩52,347 | ₩52,468 | ₩52,341 | ₩52,441 | +0.18% | 6.7만 |
|---|
| 2026.04.16 | ₩52,401 | ₩52,401 | ₩52,254 | ₩52,331 | -0.13% | 4.8만 |
|---|
| 2026.04.15 | ₩52,374 | ₩52,374 | ₩52,214 | ₩52,254 | -0.23% | 6.8만 |
|---|
| 2026.04.14 | ₩52,294 | ₩52,361 | ₩52,160 | ₩52,321 | +0.05% | 3.9만 |
|---|
| 2026.04.13 | ₩52,267 | ₩52,347 | ₩52,165 | ₩52,347 | +0.15% | 6.9만 |
|---|
| 2026.04.10 | ₩52,267 | ₩52,334 | ₩52,160 | ₩52,240 | -0.05% | 5.1만 |
|---|
| 2026.04.09 | ₩52,307 | ₩52,307 | ₩52,173 | ₩52,267 | -0.08% | 7.6만 |
|---|
| 2026.04.08 | ₩52,441 | ₩52,441 | ₩52,053 | ₩52,267 | -0.33% | 9.7만 |
|---|
| 2026.04.07 | ₩51,959 | ₩52,066 | ₩51,942 | ₩52,053 | +0.18% | 8.2만 |
|---|
| 2026.04.06 | ₩51,906 | ₩52,040 | ₩51,880 | ₩52,040 | +0.26% | 6.2만 |
|---|
| 2026.04.02 | ₩51,946 | ₩52,040 | ₩51,872 | ₩52,013 | +0.13% | 8만 |
|---|
| 2026.04.01 | ₩51,906 | ₩51,986 | ₩51,871 | ₩51,973 | +0.13% | 6만 |
|---|
| 2026.03.31 | ₩51,812 | ₩51,879 | ₩51,732 | ₩51,826 | +0.03% | 5.9만 |
|---|
| 2026.03.30 | ₩51,745 | ₩51,799 | ₩51,638 | ₩51,732 | -0.03% | 4.8만 |
|---|
| 2026.03.27 | ₩51,745 | ₩51,839 | ₩51,625 | ₩51,806 | +0.12% | 5.6만 |
|---|
| 2026.03.26 | ₩51,892 | ₩51,892 | ₩51,705 | ₩51,806 | -0.17% | 13.6만 |
|---|
| 2026.03.25 | ₩51,946 | ₩51,946 | ₩51,792 | ₩51,919 | -0.05% | 7.8만 |
|---|
| 2026.03.24 | ₩52,040 | ₩52,066 | ₩51,719 | ₩51,852 | -0.36% | 16.1만 |
|---|
| 2026.03.23 | ₩52,294 | ₩52,294 | ₩52,093 | ₩52,147 | -0.28% | 3.3만 |
|---|
| 2026.03.20 | ₩52,441 | ₩52,441 | ₩51,986 | ₩52,107 | -0.64% | 13.5만 |
|---|
| 2026.03.19 | ₩52,374 | ₩52,454 | ₩52,280 | ₩52,454 | +0.15% | 7.2만 |
|---|
| 2026.03.18 | ₩52,521 | ₩52,521 | ₩52,374 | ₩52,454 | -0.13% | 8.2만 |
|---|
| 2026.03.17 | ₩52,575 | ₩52,575 | ₩52,401 | ₩52,521 | -0.10% | 4.7만 |
|---|
| 2026.03.16 | ₩52,548 | ₩52,588 | ₩52,461 | ₩52,521 | -0.05% | 15만 |
|---|
| 2026.03.13 | ₩52,481 | ₩52,492 | ₩52,414 | ₩52,481 | 0.00% | 1.7만 |
|---|
| 2026.03.12 | ₩52,561 | ₩52,561 | ₩52,334 | ₩52,441 | -0.23% | 6.8만 |
|---|
| 2026.03.11 | ₩52,668 | ₩52,668 | ₩52,494 | ₩52,588 | -0.15% | 3.3만 |
|---|
| 2026.03.10 | ₩52,668 | ₩52,775 | ₩52,654 | ₩52,655 | -0.03% | 4.3만 |
|---|
| 2026.03.09 | ₩52,561 | ₩52,775 | ₩52,561 | ₩52,749 | +0.36% | 4.7만 |
|---|
| 2026.03.06 | ₩52,642 | ₩52,814 | ₩52,628 | ₩52,668 | +0.05% | 3.3만 |
|---|
| 2026.03.05 | ₩52,735 | ₩52,869 | ₩52,695 | ₩52,802 | +0.13% | 7.5만 |
|---|
| 2026.03.04 | ₩52,896 | ₩52,896 | ₩52,789 | ₩52,856 | -0.08% | 6.2만 |
|---|
| 2026.03.03 | ₩53,110 | ₩53,110 | ₩52,749 | ₩52,869 | -0.45% | 6.2만 |
|---|
| 2026.03.02 | ₩53,244 | ₩53,244 | ₩53,030 | ₩53,096 | -0.28% | 6.9만 |
|---|
| 2026.02.27 | ₩53,297 | ₩53,297 | ₩53,177 | ₩53,244 | -0.10% | 3.8만 |
|---|
| 2026.02.26 | ₩53,351 | ₩53,391 | ₩53,270 | ₩53,391 | +0.08% | 6.6만 |
|---|
| 2026.02.25 | ₩53,311 | ₩53,337 | ₩53,204 | ₩53,337 | +0.05% | 10.9만 |
|---|
| 2026.02.24 | ₩53,230 | ₩53,270 | ₩53,150 | ₩53,270 | +0.08% | 4.8만 |
|---|
| 2026.02.23 | ₩53,190 | ₩53,264 | ₩53,139 | ₩53,197 | +0.01% | 4.6만 |
|---|
| 2026.02.20 | ₩53,324 | ₩53,324 | ₩53,096 | ₩53,163 | -0.30% | 5.6만 |
|---|
| 2026.02.19 | ₩53,190 | ₩53,216 | ₩53,083 | ₩53,163 | -0.05% | 5만 |
|---|
| 2026.02.18 | ₩53,070 | ₩53,190 | ₩53,043 | ₩53,190 | +0.23% | 6.2만 |
|---|
| 2026.02.17 | ₩53,137 | ₩53,230 | ₩53,016 | ₩53,204 | +0.13% | 10.2만 |
|---|
| 2026.02.13 | ₩53,096 | ₩53,201 | ₩53,063 | ₩53,190 | +0.18% | 4만 |
|---|
| 2026.02.12 | ₩53,003 | ₩53,137 | ₩52,945 | ₩53,056 | +0.10% | 7.7만 |
|---|
| 2026.02.11 | ₩53,030 | ₩53,030 | ₩52,896 | ₩52,949 | -0.15% | 5.9만 |
|---|
| 2026.02.10 | ₩52,989 | ₩53,030 | ₩52,936 | ₩53,003 | +0.03% | 7.2만 |
|---|
| 2026.02.09 | ₩52,909 | ₩52,963 | ₩52,856 | ₩52,963 | +0.10% | 4.6만 |
|---|
| 2026.02.06 | ₩52,949 | ₩53,003 | ₩52,816 | ₩52,896 | -0.10% | 5.6만 |
|---|
| 2026.02.05 | ₩52,842 | ₩52,923 | ₩52,795 | ₩52,856 | +0.03% | 6.8만 |
|---|
| 2026.02.04 | ₩52,869 | ₩52,869 | ₩52,670 | ₩52,856 | -0.03% | 7.8만 |
|---|
| 2026.02.03 | ₩52,842 | ₩52,842 | ₩52,670 | ₩52,735 | -0.20% | 9.9만 |
|---|
| 2026.02.02 | ₩52,775 | ₩52,789 | ₩52,602 | ₩52,762 | -0.03% | 4.2만 |
|---|
| 2026.01.30 | ₩52,762 | ₩52,762 | ₩52,638 | ₩52,722 | -0.08% | 5.3만 |
|---|
| 2026.01.29 | ₩52,789 | ₩52,802 | ₩52,729 | ₩52,789 | 0.00% | 5만 |
|---|
| 2026.01.28 | ₩52,762 | ₩52,802 | ₩52,675 | ₩52,749 | -0.03% | 8.3만 |
|---|
| 2026.01.27 | ₩52,749 | ₩52,799 | ₩52,642 | ₩52,722 | -0.05% | 15.2만 |
|---|
| 2026.01.26 | ₩52,695 | ₩52,749 | ₩52,655 | ₩52,682 | -0.03% | 10.1만 |
|---|
| 2026.01.23 | ₩52,709 | ₩52,709 | ₩52,589 | ₩52,642 | -0.13% | 7.2만 |
|---|
| 2026.01.22 | ₩52,695 | ₩52,695 | ₩52,521 | ₩52,682 | -0.03% | 3.5만 |
|---|
| 2026.01.21 | ₩52,655 | ₩52,655 | ₩52,512 | ₩52,628 | -0.05% | 8.8만 |
|---|
| 2026.01.20 | ₩52,709 | ₩52,709 | ₩52,494 | ₩52,575 | -0.25% | 7만 |
|---|
| 2026.01.16 | ₩52,762 | ₩52,789 | ₩52,682 | ₩52,682 | -0.15% | 6.6만 |
|---|
| 2026.01.15 | ₩52,789 | ₩52,802 | ₩52,668 | ₩52,682 | -0.20% | 11.2만 |
|---|
| 2026.01.14 | ₩52,642 | ₩52,749 | ₩52,615 | ₩52,749 | +0.20% | 4.7만 |
|---|
| 2026.01.13 | ₩52,709 | ₩52,735 | ₩52,595 | ₩52,655 | -0.10% | 10.2만 |
|---|
| 2026.01.12 | ₩52,655 | ₩52,695 | ₩52,535 | ₩52,648 | -0.01% | 12.6만 |
|---|
| 2026.01.09 | ₩52,668 | ₩52,668 | ₩52,568 | ₩52,615 | -0.10% | 4.5만 |
|---|
| 2026.01.08 | ₩52,561 | ₩52,655 | ₩52,481 | ₩52,588 | +0.05% | 5.7만 |
|---|
| 2026.01.07 | ₩52,508 | ₩52,642 | ₩52,454 | ₩52,535 | +0.05% | 6.4만 |
|---|
| 2026.01.06 | ₩52,428 | ₩52,548 | ₩52,173 | ₩52,454 | +0.05% | 17.5만 |
|---|
| 2026.01.05 | ₩52,414 | ₩52,468 | ₩52,374 | ₩52,401 | -0.03% | 12.9만 |
|---|
| 2026.01.02 | ₩52,468 | ₩52,468 | ₩52,347 | ₩52,347 | -0.23% | 7.2만 |
|---|
| 2025.12.31 | ₩52,374 | ₩52,401 | ₩52,294 | ₩52,321 | -0.10% | 5.9만 |
|---|
| 2025.12.30 | ₩52,347 | ₩52,347 | ₩52,288 | ₩52,307 | -0.08% | 5.6만 |
|---|
| 2025.12.29 | ₩52,494 | ₩52,508 | ₩52,387 | ₩52,446 | -0.09% | 4.7만 |
|---|
| 2025.12.26 | ₩52,481 | ₩52,508 | ₩52,374 | ₩52,474 | -0.01% | 2.5만 |
|---|
| 2025.12.24 | ₩52,441 | ₩52,480 | ₩52,334 | ₩52,468 | +0.05% | 4.5만 |
|---|
| 2025.12.23 | ₩52,481 | ₩52,481 | ₩52,359 | ₩52,428 | -0.10% | 4.7만 |
|---|
| 2025.12.22 | ₩52,521 | ₩52,521 | ₩52,381 | ₩52,434 | -0.17% | 6.1만 |
|---|
| 2025.12.19 | ₩52,441 | ₩52,481 | ₩52,334 | ₩52,401 | -0.08% | 4.8만 |
|---|
| 2025.12.18 | ₩52,441 | ₩52,454 | ₩52,307 | ₩52,387 | -0.10% | 6.8만 |
|---|
| 2025.12.17 | ₩52,494 | ₩52,494 | ₩52,294 | ₩52,394 | -0.19% | 7만 |
|---|
| 2025.12.16 | ₩52,387 | ₩52,441 | ₩52,314 | ₩52,441 | +0.10% | 6.3만 |
|---|
| 2025.12.15 | ₩52,414 | ₩52,414 | ₩52,227 | ₩52,267 | -0.28% | 9.6만 |
|---|
| 2025.12.12 | ₩52,214 | ₩52,347 | ₩52,214 | ₩52,334 | +0.23% | 4.9만 |
|---|
| 2025.12.11 | ₩52,374 | ₩52,401 | ₩52,240 | ₩52,361 | -0.03% | 19.1만 |
|---|
| 2025.12.10 | ₩52,240 | ₩52,347 | ₩52,173 | ₩52,334 | +0.18% | 5.7만 |
|---|
| 2025.12.09 | ₩52,361 | ₩52,398 | ₩52,267 | ₩52,321 | -0.08% | 3.2만 |
|---|
| 2025.12.08 | ₩52,374 | ₩52,374 | ₩52,202 | ₩52,280 | -0.18% | 5.1만 |
|---|
| 2025.12.05 | ₩52,428 | ₩52,428 | ₩52,214 | ₩52,295 | -0.25% | 5.2만 |
|---|
| 2025.12.04 | ₩52,280 | ₩52,401 | ₩52,255 | ₩52,361 | +0.15% | 3.7만 |
|---|
| 2025.12.03 | ₩52,361 | ₩52,387 | ₩52,200 | ₩52,361 | 0.00% | 3.8만 |
|---|
| 2025.12.02 | ₩52,401 | ₩52,401 | ₩52,240 | ₩52,314 | -0.17% | 8만 |
|---|
| 2025.12.01 | ₩52,441 | ₩52,441 | ₩52,214 | ₩52,283 | -0.30% | 7.3만 |
|---|
| 2025.11.28 | ₩52,347 | ₩52,493 | ₩52,334 | ₩52,414 | +0.13% | 8.1천 |
|---|
| 2025.11.26 | ₩52,307 | ₩52,414 | ₩52,307 | ₩52,401 | +0.18% | 4.1만 |
|---|
| 2025.11.25 | ₩52,535 | ₩52,588 | ₩52,428 | ₩52,588 | +0.10% | 3만 |
|---|
| 2025.11.24 | ₩52,575 | ₩52,575 | ₩52,401 | ₩52,468 | -0.20% | 6.4만 |
|---|
| 2025.11.21 | ₩52,428 | ₩52,575 | ₩52,414 | ₩52,508 | +0.15% | 3만 |
|---|
| 2025.11.20 | ₩52,468 | ₩52,494 | ₩52,387 | ₩52,468 | 0.00% | 8만 |
|---|
| 2025.11.19 | ₩52,387 | ₩52,535 | ₩52,387 | ₩52,535 | +0.28% | 3.1만 |
|---|
| 2025.11.18 | ₩52,588 | ₩52,588 | ₩52,418 | ₩52,521 | -0.13% | 8.6만 |
|---|
| 2025.11.17 | ₩52,481 | ₩52,494 | ₩52,374 | ₩52,438 | -0.08% | 5.2만 |
|---|
| 2025.11.14 | ₩52,428 | ₩52,535 | ₩52,361 | ₩52,414 | -0.03% | 6.2만 |
|---|
| 2025.11.13 | ₩52,561 | ₩52,561 | ₩52,347 | ₩52,508 | -0.10% | 7.7만 |
|---|
| 2025.11.12 | ₩52,521 | ₩52,535 | ₩52,428 | ₩52,521 | 0.00% | 6.1만 |
|---|
| 2025.11.11 | ₩52,454 | ₩52,575 | ₩52,387 | ₩52,468 | +0.03% | 4.3만 |
|---|
| 2025.11.10 | ₩52,387 | ₩52,508 | ₩52,323 | ₩52,508 | +0.23% | 9.4만 |
|---|
| 2025.11.07 | ₩52,441 | ₩52,494 | ₩52,362 | ₩52,414 | -0.05% | 3.1만 |
|---|
| 2025.11.06 | ₩52,468 | ₩52,468 | ₩52,338 | ₩52,391 | -0.15% | 10.6만 |
|---|
| 2025.11.05 | ₩52,414 | ₩52,414 | ₩52,214 | ₩52,214 | -0.38% | 7.5만 |
|---|
| 2025.11.04 | ₩52,240 | ₩52,441 | ₩52,227 | ₩52,428 | +0.36% | 14.8만 |
|---|
| 2025.11.03 | ₩52,481 | ₩52,481 | ₩52,227 | ₩52,374 | -0.20% | 10.4만 |
|---|
| 2025.10.31 | ₩52,387 | ₩52,414 | ₩52,295 | ₩52,414 | +0.05% | 3.5만 |
|---|
| 2025.10.30 | ₩52,267 | ₩52,381 | ₩52,173 | ₩52,254 | -0.03% | 3.5만 |
|---|
| 2025.10.29 | ₩52,602 | ₩52,642 | ₩52,441 | ₩52,575 | -0.05% | 5.6만 |
|---|
| 2025.10.28 | ₩52,668 | ₩52,668 | ₩52,508 | ₩52,588 | -0.15% | 3.4만 |
|---|
| 2025.10.27 | ₩52,695 | ₩52,695 | ₩52,561 | ₩52,615 | -0.15% | 3만 |
|---|
| 2025.10.24 | ₩52,535 | ₩52,655 | ₩52,441 | ₩52,521 | -0.03% | 5.7만 |
|---|
| 2025.10.23 | ₩52,575 | ₩52,588 | ₩52,454 | ₩52,494 | -0.15% | 3.3만 |
|---|
| 2025.10.22 | ₩52,615 | ₩52,667 | ₩52,441 | ₩52,575 | -0.08% | 21.1만 |
|---|
| 2025.10.21 | ₩52,535 | ₩52,614 | ₩52,401 | ₩52,588 | +0.10% | 3.2만 |
|---|
| 2025.10.20 | ₩52,615 | ₩52,615 | ₩52,401 | ₩52,521 | -0.18% | 3.4만 |
|---|
| 2025.10.17 | ₩52,535 | ₩52,548 | ₩52,334 | ₩52,508 | -0.05% | 3.3만 |
|---|
| 2025.10.16 | ₩52,414 | ₩52,468 | ₩52,330 | ₩52,468 | +0.10% | 3.8만 |
|---|
| 2025.10.15 | ₩52,428 | ₩52,428 | ₩52,267 | ₩52,347 | -0.15% | 6.7만 |
|---|
| 2025.10.14 | ₩52,307 | ₩52,374 | ₩52,254 | ₩52,347 | +0.08% | 8.5만 |
|---|
| 2025.10.13 | ₩52,280 | ₩52,307 | ₩52,187 | ₩52,307 | +0.05% | 3.6만 |
|---|
| 2025.10.10 | ₩52,254 | ₩52,267 | ₩52,133 | ₩52,133 | -0.23% | 12.5만 |
|---|