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 | ₩49,530 | ₩49,396 | ₩49,530 | +0.19% | 30만 |
| 2026.10.08 | ₩49,383 | ₩49,383 | ₩49,075 | ₩49,303 | -0.16% | 80.1만 |
| 2026.10.07 | ₩49,155 | ₩49,356 | ₩49,129 | ₩49,262 | +0.22% | 59.6만 |
| 2026.10.06 | ₩49,450 | ₩49,476 | ₩49,343 | ₩49,410 | -0.08% | 29.7만 |
| 2026.10.05 | ₩49,557 | ₩49,623 | ₩49,262 | ₩49,476 | -0.16% | 33.1만 |
| 2026.10.02 | ₩49,824 | ₩49,944 | ₩49,316 | ₩49,423 | -0.81% | 37.8만 |
| 2026.10.01 | ₩49,517 | ₩49,717 | ₩49,383 | ₩49,623 | +0.22% | 38.5만 |
| 2026.09.30 | ₩49,089 | ₩49,450 | ₩49,089 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,276 |
| +0.38% |
| 29.7만 |
| 2026.09.29 | ₩49,142 | ₩49,169 | ₩48,901 | ₩49,008 | -0.27% | 37.4만 |
|---|
| 2026.09.28 | ₩49,476 | ₩49,543 | ₩49,182 | ₩49,383 | -0.19% | 36.4만 |
|---|
| 2026.09.25 | ₩49,904 | ₩49,904 | ₩49,476 | ₩49,610 | -0.59% | 21.6만 |
|---|
| 2026.09.24 | ₩50,038 | ₩50,112 | ₩49,664 | ₩49,837 | -0.40% | 34.6만 |
|---|
| 2026.09.23 | ₩50,466 | ₩50,466 | ₩49,851 | ₩50,158 | -0.61% | 28.6만 |
|---|
| 2026.09.22 | ₩50,546 | ₩50,546 | ₩50,319 | ₩50,412 | -0.26% | 29.1만 |
|---|
| 2026.09.21 | ₩50,546 | ₩50,546 | ₩50,346 | ₩50,439 | -0.21% | 29.1만 |
|---|
| 2026.09.18 | ₩50,466 | ₩50,491 | ₩50,198 | ₩50,453 | -0.03% | 91.3만 |
|---|
| 2026.09.17 | ₩50,573 | ₩50,613 | ₩50,412 | ₩50,560 | -0.03% | 20.9만 |
|---|
| 2026.09.16 | ₩50,493 | ₩50,539 | ₩50,252 | ₩50,412 | -0.16% | 25만 |
|---|
| 2026.09.15 | ₩50,586 | ₩50,586 | ₩50,319 | ₩50,466 | -0.24% | 21.9만 |
|---|
| 2026.09.14 | ₩50,546 | ₩50,626 | ₩50,453 | ₩50,506 | -0.08% | 17.1만 |
|---|
| 2026.09.11 | ₩50,693 | ₩50,733 | ₩50,479 | ₩50,546 | -0.29% | 63.9만 |
|---|
| 2026.09.10 | ₩50,640 | ₩50,707 | ₩50,453 | ₩50,486 | -0.30% | 11.8만 |
|---|
| 2026.09.09 | ₩51,068 | ₩51,081 | ₩50,840 | ₩50,894 | -0.34% | 12.2만 |
|---|
| 2026.09.08 | ₩51,081 | ₩51,175 | ₩51,014 | ₩51,014 | -0.13% | 13.1만 |
|---|
| 2026.09.04 | ₩51,135 | ₩51,255 | ₩51,081 | ₩51,148 | +0.03% | 12.6만 |
|---|
| 2026.09.03 | ₩51,201 | ₩51,228 | ₩51,094 | ₩51,121 | -0.16% | 10.9만 |
|---|
| 2026.09.02 | ₩51,175 | ₩51,282 | ₩51,094 | ₩51,282 | +0.21% | 11만 |
|---|
| 2026.09.01 | ₩51,282 | ₩51,375 | ₩51,068 | ₩51,188 | -0.18% | 8.2만 |
|---|
| 2026.08.31 | ₩51,576 | ₩51,576 | ₩51,268 | ₩51,389 | -0.36% | 19만 |
|---|
| 2026.08.28 | ₩51,496 | ₩51,509 | ₩51,375 | ₩51,469 | -0.05% | 6.4만 |
|---|
| 2026.08.27 | ₩51,897 | ₩51,897 | ₩51,536 | ₩51,616 | -0.54% | 11.5만 |
|---|
| 2026.08.26 | ₩51,817 | ₩51,817 | ₩51,603 | ₩51,656 | -0.31% | 7.3만 |
|---|
| 2026.08.25 | ₩51,843 | ₩51,843 | ₩51,603 | ₩51,750 | -0.18% | 12.7만 |
|---|
| 2026.08.24 | ₩51,656 | ₩51,763 | ₩51,536 | ₩51,683 | +0.05% | 7.5만 |
|---|
| 2026.08.21 | ₩51,817 | ₩51,817 | ₩51,549 | ₩51,696 | -0.23% | 8.6만 |
|---|
| 2026.08.20 | ₩51,817 | ₩51,817 | ₩51,616 | ₩51,696 | -0.23% | 4.1만 |
|---|
| 2026.08.19 | ₩51,589 | ₩51,817 | ₩51,589 | ₩51,776 | +0.36% | 4.5만 |
|---|
| 2026.08.18 | ₩51,897 | ₩51,897 | ₩51,496 | ₩51,549 | -0.67% | 8.2만 |
|---|
| 2026.08.17 | ₩51,910 | ₩51,910 | ₩51,669 | ₩51,763 | -0.28% | 4.5만 |
|---|
| 2026.08.14 | ₩51,923 | ₩52,044 | ₩51,683 | ₩51,756 | -0.32% | 5.7만 |
|---|
| 2026.08.13 | ₩52,004 | ₩52,097 | ₩51,857 | ₩51,870 | -0.26% | 5.9만 |
|---|
| 2026.08.12 | ₩51,883 | ₩51,923 | ₩51,723 | ₩51,902 | +0.04% | 3.7만 |
|---|
| 2026.08.11 | ₩51,817 | ₩51,897 | ₩51,723 | ₩51,883 | +0.13% | 6만 |
|---|
| 2026.08.10 | ₩51,817 | ₩52,017 | ₩51,750 | ₩51,923 | +0.21% | 8.2만 |
|---|
| 2026.08.07 | ₩51,763 | ₩51,937 | ₩51,723 | ₩51,910 | +0.28% | 9.6만 |
|---|
| 2026.08.06 | ₩51,763 | ₩51,790 | ₩51,669 | ₩51,669 | -0.18% | 4만 |
|---|
| 2026.08.05 | ₩51,736 | ₩51,790 | ₩51,629 | ₩51,643 | -0.18% | 34.3만 |
|---|
| 2026.08.04 | ₩51,616 | ₩51,790 | ₩51,569 | ₩51,736 | +0.23% | 12.6만 |
|---|
| 2026.08.03 | ₩51,589 | ₩51,643 | ₩51,442 | ₩51,489 | -0.19% | 10.7만 |
|---|
| 2026.07.31 | ₩51,549 | ₩51,589 | ₩51,415 | ₩51,522 | -0.05% | 6.2만 |
|---|
| 2026.07.30 | ₩51,710 | ₩51,710 | ₩51,415 | ₩51,516 | -0.37% | 7.6만 |
|---|
| 2026.07.29 | ₩51,683 | ₩51,913 | ₩51,683 | ₩51,790 | +0.21% | 4.8만 |
|---|
| 2026.07.28 | ₩51,817 | ₩51,897 | ₩51,710 | ₩51,710 | -0.21% | 5.8만 |
|---|
| 2026.07.27 | ₩51,736 | ₩51,830 | ₩51,644 | ₩51,763 | +0.05% | 5.1만 |
|---|
| 2026.07.24 | ₩51,562 | ₩51,708 | ₩51,509 | ₩51,643 | +0.16% | 13.2만 |
|---|
| 2026.07.23 | ₩51,710 | ₩51,710 | ₩51,442 | ₩51,576 | -0.26% | 11.3만 |
|---|
| 2026.07.22 | ₩52,218 | ₩52,218 | ₩51,750 | ₩51,878 | -0.65% | 4.2만 |
|---|
| 2026.07.21 | ₩52,004 | ₩52,051 | ₩51,857 | ₩51,970 | -0.06% | 4.1만 |
|---|
| 2026.07.20 | ₩52,057 | ₩52,151 | ₩51,950 | ₩52,057 | 0.00% | 9.8만 |
|---|
| 2026.07.17 | ₩52,231 | ₩52,231 | ₩51,990 | ₩52,097 | -0.26% | 5.9만 |
|---|
| 2026.07.16 | ₩52,151 | ₩52,285 | ₩52,004 | ₩52,111 | -0.08% | 16.4만 |
|---|
| 2026.07.15 | ₩52,298 | ₩52,298 | ₩52,087 | ₩52,164 | -0.26% | 8만 |
|---|
| 2026.07.14 | ₩52,285 | ₩52,378 | ₩52,071 | ₩52,271 | -0.03% | 6.6만 |
|---|
| 2026.07.13 | ₩52,311 | ₩52,311 | ₩52,097 | ₩52,244 | -0.13% | 6.7만 |
|---|
| 2026.07.10 | ₩52,378 | ₩52,378 | ₩52,124 | ₩52,285 | -0.18% | 4만 |
|---|
| 2026.07.09 | ₩52,191 | ₩52,271 | ₩52,097 | ₩52,244 | +0.10% | 5.3만 |
|---|
| 2026.07.08 | ₩52,231 | ₩52,311 | ₩52,057 | ₩52,244 | +0.03% | 6.7만 |
|---|
| 2026.07.07 | ₩52,472 | ₩52,484 | ₩52,258 | ₩52,258 | -0.41% | 4.2만 |
|---|
| 2026.07.06 | ₩52,472 | ₩52,472 | ₩52,258 | ₩52,398 | -0.14% | 10.7만 |
|---|
| 2026.07.02 | ₩52,391 | ₩52,445 | ₩52,258 | ₩52,445 | +0.10% | 6.3만 |
|---|
| 2026.07.01 | ₩52,311 | ₩52,405 | ₩52,231 | ₩52,365 | +0.10% | 10.1만 |
|---|
| 2026.06.30 | ₩52,458 | ₩52,498 | ₩52,338 | ₩52,345 | -0.22% | 8.1만 |
|---|
| 2026.06.29 | ₩52,512 | ₩52,512 | ₩52,351 | ₩52,405 | -0.20% | 4.7만 |
|---|
| 2026.06.26 | ₩52,539 | ₩52,672 | ₩52,418 | ₩52,592 | +0.10% | 8.3만 |
|---|
| 2026.06.25 | ₩52,525 | ₩52,592 | ₩52,418 | ₩52,478 | -0.09% | 7.3만 |
|---|
| 2026.06.24 | ₩52,472 | ₩52,498 | ₩52,325 | ₩52,472 | 0.00% | 4만 |
|---|
| 2026.06.23 | ₩52,391 | ₩52,539 | ₩52,258 | ₩52,271 | -0.23% | 3만 |
|---|
| 2026.06.22 | ₩52,378 | ₩52,458 | ₩52,285 | ₩52,432 | +0.10% | 4.7만 |
|---|
| 2026.06.18 | ₩52,445 | ₩52,472 | ₩52,244 | ₩52,244 | -0.38% | 10.7만 |
|---|
| 2026.06.17 | ₩52,325 | ₩52,445 | ₩52,244 | ₩52,258 | -0.13% | 4.9만 |
|---|
| 2026.06.16 | ₩52,445 | ₩52,445 | ₩52,244 | ₩52,391 | -0.10% | 9만 |
|---|
| 2026.06.15 | ₩52,512 | ₩52,512 | ₩52,151 | ₩52,378 | -0.25% | 5.3만 |
|---|
| 2026.06.12 | ₩52,311 | ₩52,365 | ₩52,164 | ₩52,258 | -0.10% | 7.3만 |
|---|
| 2026.06.11 | ₩52,338 | ₩52,405 | ₩52,204 | ₩52,258 | -0.15% | 6.3만 |
|---|
| 2026.06.10 | ₩52,351 | ₩52,365 | ₩52,218 | ₩52,271 | -0.15% | 5.9만 |
|---|
| 2026.06.09 | ₩52,258 | ₩52,432 | ₩52,258 | ₩52,325 | +0.13% | 3만 |
|---|
| 2026.06.08 | ₩52,405 | ₩52,432 | ₩52,271 | ₩52,298 | -0.20% | 5.8만 |
|---|
| 2026.06.05 | ₩52,258 | ₩52,445 | ₩52,258 | ₩52,432 | +0.33% | 8.6만 |
|---|
| 2026.06.04 | ₩52,445 | ₩52,445 | ₩52,231 | ₩52,405 | -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 | ₩52,218 | ₩52,351 | -0.08% | 9.9만 |
|---|
| 2026.06.01 | ₩52,204 | ₩52,285 | ₩52,164 | ₩52,258 | +0.10% | 9.9만 |
|---|
| 2026.05.29 | ₩52,285 | ₩52,285 | ₩52,097 | ₩52,238 | -0.09% | 7.1만 |
|---|
| 2026.05.28 | ₩52,244 | ₩52,285 | ₩51,990 | ₩52,137 | -0.20% | 6.3만 |
|---|
| 2026.05.27 | ₩52,137 | ₩52,258 | ₩52,057 | ₩52,244 | +0.21% | 9.2만 |
|---|
| 2026.05.26 | ₩52,258 | ₩52,258 | ₩52,017 | ₩52,164 | -0.18% | 5.6만 |
|---|
| 2026.05.22 | ₩52,071 | ₩52,071 | ₩51,883 | ₩51,977 | -0.18% | 7.1만 |
|---|
| 2026.05.21 | ₩51,843 | ₩51,977 | ₩51,750 | ₩51,977 | +0.26% | 7.9만 |
|---|
| 2026.05.20 | ₩51,897 | ₩51,950 | ₩51,779 | ₩51,870 | -0.05% | 7.1만 |
|---|
| 2026.05.19 | ₩51,870 | ₩51,923 | ₩51,738 | ₩51,843 | -0.05% | 5.1만 |
|---|
| 2026.05.18 | ₩52,057 | ₩52,057 | ₩51,883 | ₩51,950 | -0.21% | 6.4만 |
|---|
| 2026.05.15 | ₩52,097 | ₩52,097 | ₩51,802 | ₩51,923 | -0.33% | 7.4만 |
|---|
| 2026.05.14 | ₩52,218 | ₩52,218 | ₩52,017 | ₩52,124 | -0.18% | 11.5만 |
|---|
| 2026.05.13 | ₩52,151 | ₩52,191 | ₩52,080 | ₩52,131 | -0.04% | 13만 |
|---|
| 2026.05.12 | ₩52,151 | ₩52,244 | ₩52,151 | ₩52,164 | +0.03% | 8만 |
|---|
| 2026.05.11 | ₩52,285 | ₩52,325 | ₩52,231 | ₩52,285 | 0.00% | 7.2만 |
|---|
| 2026.05.08 | ₩52,405 | ₩52,405 | ₩52,111 | ₩52,251 | -0.29% | 4.7만 |
|---|
| 2026.05.07 | ₩52,285 | ₩52,325 | ₩52,137 | ₩52,298 | +0.03% | 8.2만 |
|---|
| 2026.05.06 | ₩52,311 | ₩52,311 | ₩52,124 | ₩52,271 | -0.08% | 6.4만 |
|---|
| 2026.05.05 | ₩52,164 | ₩52,204 | ₩52,004 | ₩52,167 | +0.01% | 7.1만 |
|---|
| 2026.05.04 | ₩52,137 | ₩52,191 | ₩52,017 | ₩52,137 | 0.00% | 8.2만 |
|---|
| 2026.05.01 | ₩52,151 | ₩52,244 | ₩52,084 | ₩52,191 | +0.08% | 6.9만 |
|---|
| 2026.04.30 | ₩52,244 | ₩52,244 | ₩51,977 | ₩52,178 | -0.13% | 8.1만 |
|---|
| 2026.04.29 | ₩52,365 | ₩52,365 | ₩52,017 | ₩52,121 | -0.46% | 5만 |
|---|
| 2026.04.28 | ₩52,445 | ₩52,445 | ₩52,218 | ₩52,432 | -0.03% | 6만 |
|---|
| 2026.04.27 | ₩52,418 | ₩52,485 | ₩52,271 | ₩52,458 | +0.08% | 9.1만 |
|---|
| 2026.04.24 | ₩52,405 | ₩52,472 | ₩52,351 | ₩52,445 | +0.08% | 3.7만 |
|---|
| 2026.04.23 | ₩52,432 | ₩52,485 | ₩52,351 | ₩52,405 | -0.05% | 7.6만 |
|---|
| 2026.04.22 | ₩52,418 | ₩52,485 | ₩52,311 | ₩52,418 | 0.00% | 5.7만 |
|---|
| 2026.04.21 | ₩52,391 | ₩52,469 | ₩52,298 | ₩52,405 | +0.03% | 6.6만 |
|---|
| 2026.04.20 | ₩52,351 | ₩52,472 | ₩52,351 | ₩52,458 | +0.20% | 5.7만 |
|---|
| 2026.04.17 | ₩52,325 | ₩52,445 | ₩52,318 | ₩52,418 | +0.18% | 6.7만 |
|---|
| 2026.04.16 | ₩52,378 | ₩52,378 | ₩52,231 | ₩52,309 | -0.13% | 4.8만 |
|---|
| 2026.04.15 | ₩52,351 | ₩52,351 | ₩52,191 | ₩52,231 | -0.23% | 6.8만 |
|---|
| 2026.04.14 | ₩52,271 | ₩52,338 | ₩52,137 | ₩52,298 | +0.05% | 3.9만 |
|---|
| 2026.04.13 | ₩52,244 | ₩52,325 | ₩52,143 | ₩52,325 | +0.15% | 6.9만 |
|---|
| 2026.04.10 | ₩52,244 | ₩52,311 | ₩52,137 | ₩52,218 | -0.05% | 5.1만 |
|---|
| 2026.04.09 | ₩52,285 | ₩52,285 | ₩52,151 | ₩52,244 | -0.08% | 7.6만 |
|---|
| 2026.04.08 | ₩52,418 | ₩52,418 | ₩52,030 | ₩52,244 | -0.33% | 9.7만 |
|---|
| 2026.04.07 | ₩51,937 | ₩52,044 | ₩51,919 | ₩52,030 | +0.18% | 8.2만 |
|---|
| 2026.04.06 | ₩51,883 | ₩52,017 | ₩51,858 | ₩52,017 | +0.26% | 6.2만 |
|---|
| 2026.04.02 | ₩51,923 | ₩52,017 | ₩51,850 | ₩51,990 | +0.13% | 8만 |
|---|
| 2026.04.01 | ₩51,883 | ₩51,964 | ₩51,849 | ₩51,950 | +0.13% | 6만 |
|---|
| 2026.03.31 | ₩51,790 | ₩51,857 | ₩51,710 | ₩51,803 | +0.03% | 5.9만 |
|---|
| 2026.03.30 | ₩51,723 | ₩51,776 | ₩51,616 | ₩51,710 | -0.03% | 4.8만 |
|---|
| 2026.03.27 | ₩51,723 | ₩51,817 | ₩51,603 | ₩51,783 | +0.12% | 5.6만 |
|---|
| 2026.03.26 | ₩51,870 | ₩51,870 | ₩51,683 | ₩51,783 | -0.17% | 13.6만 |
|---|
| 2026.03.25 | ₩51,923 | ₩51,923 | ₩51,770 | ₩51,897 | -0.05% | 7.8만 |
|---|
| 2026.03.24 | ₩52,017 | ₩52,044 | ₩51,696 | ₩51,830 | -0.36% | 16.1만 |
|---|
| 2026.03.23 | ₩52,271 | ₩52,271 | ₩52,071 | ₩52,124 | -0.28% | 3.3만 |
|---|
| 2026.03.20 | ₩52,418 | ₩52,418 | ₩51,964 | ₩52,084 | -0.64% | 13.5만 |
|---|
| 2026.03.19 | ₩52,351 | ₩52,432 | ₩52,258 | ₩52,432 | +0.15% | 7.2만 |
|---|
| 2026.03.18 | ₩52,498 | ₩52,498 | ₩52,351 | ₩52,432 | -0.13% | 8.2만 |
|---|
| 2026.03.17 | ₩52,552 | ₩52,552 | ₩52,378 | ₩52,498 | -0.10% | 4.7만 |
|---|
| 2026.03.16 | ₩52,525 | ₩52,565 | ₩52,438 | ₩52,498 | -0.05% | 15만 |
|---|
| 2026.03.13 | ₩52,458 | ₩52,469 | ₩52,391 | ₩52,458 | 0.00% | 1.7만 |
|---|
| 2026.03.12 | ₩52,539 | ₩52,539 | ₩52,311 | ₩52,418 | -0.23% | 6.8만 |
|---|
| 2026.03.11 | ₩52,646 | ₩52,646 | ₩52,472 | ₩52,565 | -0.15% | 3.3만 |
|---|
| 2026.03.10 | ₩52,646 | ₩52,753 | ₩52,631 | ₩52,632 | -0.03% | 4.3만 |
|---|
| 2026.03.09 | ₩52,539 | ₩52,753 | ₩52,539 | ₩52,726 | +0.36% | 4.7만 |
|---|
| 2026.03.06 | ₩52,619 | ₩52,791 | ₩52,605 | ₩52,646 | +0.05% | 3.3만 |
|---|
| 2026.03.05 | ₩52,712 | ₩52,846 | ₩52,672 | ₩52,779 | +0.13% | 7.5만 |
|---|
| 2026.03.04 | ₩52,873 | ₩52,873 | ₩52,766 | ₩52,833 | -0.08% | 6.2만 |
|---|
| 2026.03.03 | ₩53,087 | ₩53,087 | ₩52,726 | ₩52,846 | -0.45% | 6.2만 |
|---|
| 2026.03.02 | ₩53,221 | ₩53,221 | ₩53,007 | ₩53,073 | -0.28% | 6.9만 |
|---|
| 2026.02.27 | ₩53,274 | ₩53,274 | ₩53,154 | ₩53,221 | -0.10% | 3.8만 |
|---|
| 2026.02.26 | ₩53,328 | ₩53,368 | ₩53,247 | ₩53,368 | +0.08% | 6.6만 |
|---|
| 2026.02.25 | ₩53,287 | ₩53,314 | ₩53,180 | ₩53,314 | +0.05% | 10.9만 |
|---|
| 2026.02.24 | ₩53,207 | ₩53,247 | ₩53,127 | ₩53,247 | +0.08% | 4.8만 |
|---|
| 2026.02.23 | ₩53,167 | ₩53,241 | ₩53,116 | ₩53,174 | +0.01% | 4.6만 |
|---|
| 2026.02.20 | ₩53,301 | ₩53,301 | ₩53,073 | ₩53,140 | -0.30% | 5.6만 |
|---|
| 2026.02.19 | ₩53,167 | ₩53,192 | ₩53,060 | ₩53,140 | -0.05% | 5만 |
|---|
| 2026.02.18 | ₩53,047 | ₩53,167 | ₩53,020 | ₩53,167 | +0.23% | 6.2만 |
|---|
| 2026.02.17 | ₩53,114 | ₩53,207 | ₩52,993 | ₩53,180 | +0.13% | 10.2만 |
|---|
| 2026.02.13 | ₩53,073 | ₩53,178 | ₩53,040 | ₩53,167 | +0.18% | 4만 |
|---|
| 2026.02.12 | ₩52,980 | ₩53,114 | ₩52,922 | ₩53,033 | +0.10% | 7.7만 |
|---|
| 2026.02.11 | ₩53,007 | ₩53,007 | ₩52,873 | ₩52,926 | -0.15% | 5.9만 |
|---|
| 2026.02.10 | ₩52,966 | ₩53,007 | ₩52,913 | ₩52,980 | +0.03% | 7.2만 |
|---|
| 2026.02.09 | ₩52,886 | ₩52,940 | ₩52,833 | ₩52,940 | +0.10% | 4.6만 |
|---|
| 2026.02.06 | ₩52,926 | ₩52,980 | ₩52,793 | ₩52,873 | -0.10% | 5.6만 |
|---|
| 2026.02.05 | ₩52,819 | ₩52,900 | ₩52,773 | ₩52,833 | +0.03% | 6.8만 |
|---|
| 2026.02.04 | ₩52,846 | ₩52,846 | ₩52,647 | ₩52,833 | -0.03% | 7.8만 |
|---|
| 2026.02.03 | ₩52,819 | ₩52,819 | ₩52,647 | ₩52,712 | -0.20% | 9.9만 |
|---|
| 2026.02.02 | ₩52,753 | ₩52,766 | ₩52,579 | ₩52,739 | -0.03% | 4.2만 |
|---|
| 2026.01.30 | ₩52,739 | ₩52,739 | ₩52,615 | ₩52,699 | -0.08% | 5.3만 |
|---|
| 2026.01.29 | ₩52,766 | ₩52,779 | ₩52,706 | ₩52,766 | 0.00% | 5만 |
|---|
| 2026.01.28 | ₩52,739 | ₩52,779 | ₩52,652 | ₩52,726 | -0.03% | 8.3만 |
|---|
| 2026.01.27 | ₩52,726 | ₩52,777 | ₩52,619 | ₩52,699 | -0.05% | 15.2만 |
|---|
| 2026.01.26 | ₩52,672 | ₩52,726 | ₩52,632 | ₩52,659 | -0.03% | 10.1만 |
|---|
| 2026.01.23 | ₩52,686 | ₩52,686 | ₩52,567 | ₩52,619 | -0.13% | 7.2만 |
|---|
| 2026.01.22 | ₩52,672 | ₩52,672 | ₩52,498 | ₩52,659 | -0.03% | 3.5만 |
|---|
| 2026.01.21 | ₩52,632 | ₩52,632 | ₩52,489 | ₩52,605 | -0.05% | 8.8만 |
|---|
| 2026.01.20 | ₩52,686 | ₩52,686 | ₩52,472 | ₩52,552 | -0.25% | 7만 |
|---|
| 2026.01.16 | ₩52,739 | ₩52,766 | ₩52,659 | ₩52,659 | -0.15% | 6.6만 |
|---|
| 2026.01.15 | ₩52,766 | ₩52,779 | ₩52,646 | ₩52,659 | -0.20% | 11.2만 |
|---|
| 2026.01.14 | ₩52,619 | ₩52,726 | ₩52,592 | ₩52,726 | +0.20% | 4.7만 |
|---|
| 2026.01.13 | ₩52,686 | ₩52,712 | ₩52,572 | ₩52,632 | -0.10% | 10.2만 |
|---|
| 2026.01.12 | ₩52,632 | ₩52,672 | ₩52,512 | ₩52,626 | -0.01% | 12.6만 |
|---|
| 2026.01.09 | ₩52,646 | ₩52,646 | ₩52,545 | ₩52,592 | -0.10% | 4.5만 |
|---|
| 2026.01.08 | ₩52,539 | ₩52,632 | ₩52,458 | ₩52,565 | +0.05% | 5.7만 |
|---|
| 2026.01.07 | ₩52,485 | ₩52,619 | ₩52,432 | ₩52,512 | +0.05% | 6.4만 |
|---|
| 2026.01.06 | ₩52,405 | ₩52,525 | ₩52,151 | ₩52,432 | +0.05% | 17.5만 |
|---|
| 2026.01.05 | ₩52,391 | ₩52,445 | ₩52,351 | ₩52,378 | -0.03% | 12.9만 |
|---|
| 2026.01.02 | ₩52,445 | ₩52,445 | ₩52,325 | ₩52,325 | -0.23% | 7.2만 |
|---|
| 2025.12.31 | ₩52,351 | ₩52,378 | ₩52,271 | ₩52,298 | -0.10% | 5.9만 |
|---|
| 2025.12.30 | ₩52,325 | ₩52,325 | ₩52,266 | ₩52,285 | -0.08% | 5.6만 |
|---|
| 2025.12.29 | ₩52,472 | ₩52,485 | ₩52,365 | ₩52,424 | -0.09% | 4.7만 |
|---|
| 2025.12.26 | ₩52,458 | ₩52,485 | ₩52,351 | ₩52,452 | -0.01% | 2.5만 |
|---|
| 2025.12.24 | ₩52,418 | ₩52,457 | ₩52,311 | ₩52,445 | +0.05% | 4.5만 |
|---|
| 2025.12.23 | ₩52,458 | ₩52,458 | ₩52,337 | ₩52,405 | -0.10% | 4.7만 |
|---|
| 2025.12.22 | ₩52,498 | ₩52,498 | ₩52,358 | ₩52,412 | -0.17% | 6.1만 |
|---|
| 2025.12.19 | ₩52,418 | ₩52,458 | ₩52,311 | ₩52,378 | -0.08% | 4.8만 |
|---|
| 2025.12.18 | ₩52,418 | ₩52,432 | ₩52,285 | ₩52,365 | -0.10% | 6.8만 |
|---|
| 2025.12.17 | ₩52,472 | ₩52,472 | ₩52,271 | ₩52,371 | -0.19% | 7만 |
|---|
| 2025.12.16 | ₩52,365 | ₩52,418 | ₩52,291 | ₩52,418 | +0.10% | 6.3만 |
|---|
| 2025.12.15 | ₩52,391 | ₩52,391 | ₩52,204 | ₩52,244 | -0.28% | 9.6만 |
|---|
| 2025.12.12 | ₩52,191 | ₩52,325 | ₩52,191 | ₩52,311 | +0.23% | 4.9만 |
|---|
| 2025.12.11 | ₩52,351 | ₩52,378 | ₩52,218 | ₩52,338 | -0.03% | 19.1만 |
|---|
| 2025.12.10 | ₩52,218 | ₩52,325 | ₩52,151 | ₩52,311 | +0.18% | 5.7만 |
|---|
| 2025.12.09 | ₩52,338 | ₩52,375 | ₩52,244 | ₩52,298 | -0.08% | 3.2만 |
|---|
| 2025.12.08 | ₩52,351 | ₩52,351 | ₩52,179 | ₩52,258 | -0.18% | 5.1만 |
|---|
| 2025.12.05 | ₩52,405 | ₩52,405 | ₩52,191 | ₩52,272 | -0.25% | 5.2만 |
|---|
| 2025.12.04 | ₩52,258 | ₩52,378 | ₩52,232 | ₩52,338 | +0.15% | 3.7만 |
|---|
| 2025.12.03 | ₩52,338 | ₩52,365 | ₩52,178 | ₩52,338 | 0.00% | 3.8만 |
|---|
| 2025.12.02 | ₩52,378 | ₩52,378 | ₩52,218 | ₩52,291 | -0.17% | 8만 |
|---|
| 2025.12.01 | ₩52,418 | ₩52,418 | ₩52,191 | ₩52,260 | -0.30% | 7.3만 |
|---|
| 2025.11.28 | ₩52,325 | ₩52,470 | ₩52,311 | ₩52,391 | +0.13% | 8.1천 |
|---|
| 2025.11.26 | ₩52,285 | ₩52,391 | ₩52,285 | ₩52,378 | +0.18% | 4.1만 |
|---|
| 2025.11.25 | ₩52,512 | ₩52,565 | ₩52,405 | ₩52,565 | +0.10% | 3만 |
|---|
| 2025.11.24 | ₩52,552 | ₩52,552 | ₩52,378 | ₩52,445 | -0.20% | 6.4만 |
|---|
| 2025.11.21 | ₩52,405 | ₩52,552 | ₩52,391 | ₩52,485 | +0.15% | 3만 |
|---|
| 2025.11.20 | ₩52,445 | ₩52,472 | ₩52,365 | ₩52,445 | 0.00% | 8만 |
|---|
| 2025.11.19 | ₩52,365 | ₩52,512 | ₩52,365 | ₩52,512 | +0.28% | 3.1만 |
|---|
| 2025.11.18 | ₩52,565 | ₩52,565 | ₩52,396 | ₩52,498 | -0.13% | 8.6만 |
|---|
| 2025.11.17 | ₩52,458 | ₩52,472 | ₩52,351 | ₩52,416 | -0.08% | 5.2만 |
|---|
| 2025.11.14 | ₩52,405 | ₩52,512 | ₩52,338 | ₩52,391 | -0.03% | 6.2만 |
|---|
| 2025.11.13 | ₩52,539 | ₩52,539 | ₩52,325 | ₩52,485 | -0.10% | 7.7만 |
|---|
| 2025.11.12 | ₩52,498 | ₩52,512 | ₩52,405 | ₩52,498 | 0.00% | 6.1만 |
|---|
| 2025.11.11 | ₩52,432 | ₩52,552 | ₩52,365 | ₩52,445 | +0.03% | 4.3만 |
|---|
| 2025.11.10 | ₩52,365 | ₩52,485 | ₩52,301 | ₩52,485 | +0.23% | 9.4만 |
|---|
| 2025.11.07 | ₩52,418 | ₩52,472 | ₩52,339 | ₩52,391 | -0.05% | 3.1만 |
|---|
| 2025.11.06 | ₩52,445 | ₩52,445 | ₩52,315 | ₩52,369 | -0.15% | 10.6만 |
|---|
| 2025.11.05 | ₩52,391 | ₩52,391 | ₩52,191 | ₩52,191 | -0.38% | 7.5만 |
|---|
| 2025.11.04 | ₩52,218 | ₩52,418 | ₩52,204 | ₩52,405 | +0.36% | 14.8만 |
|---|
| 2025.11.03 | ₩52,458 | ₩52,458 | ₩52,204 | ₩52,351 | -0.20% | 10.4만 |
|---|
| 2025.10.31 | ₩52,365 | ₩52,391 | ₩52,272 | ₩52,391 | +0.05% | 3.5만 |
|---|
| 2025.10.30 | ₩52,244 | ₩52,358 | ₩52,151 | ₩52,231 | -0.03% | 3.5만 |
|---|
| 2025.10.29 | ₩52,579 | ₩52,619 | ₩52,418 | ₩52,552 | -0.05% | 5.6만 |
|---|
| 2025.10.28 | ₩52,646 | ₩52,646 | ₩52,485 | ₩52,565 | -0.15% | 3.4만 |
|---|
| 2025.10.27 | ₩52,672 | ₩52,672 | ₩52,539 | ₩52,592 | -0.15% | 3만 |
|---|
| 2025.10.24 | ₩52,512 | ₩52,632 | ₩52,418 | ₩52,498 | -0.03% | 5.7만 |
|---|
| 2025.10.23 | ₩52,552 | ₩52,565 | ₩52,432 | ₩52,472 | -0.15% | 3.3만 |
|---|
| 2025.10.22 | ₩52,592 | ₩52,644 | ₩52,418 | ₩52,552 | -0.08% | 21.1만 |
|---|
| 2025.10.21 | ₩52,512 | ₩52,591 | ₩52,378 | ₩52,565 | +0.10% | 3.2만 |
|---|
| 2025.10.20 | ₩52,592 | ₩52,592 | ₩52,378 | ₩52,498 | -0.18% | 3.4만 |
|---|
| 2025.10.17 | ₩52,512 | ₩52,525 | ₩52,311 | ₩52,485 | -0.05% | 3.3만 |
|---|
| 2025.10.16 | ₩52,391 | ₩52,445 | ₩52,307 | ₩52,445 | +0.10% | 3.8만 |
|---|
| 2025.10.15 | ₩52,405 | ₩52,405 | ₩52,244 | ₩52,325 | -0.15% | 6.7만 |
|---|
| 2025.10.14 | ₩52,285 | ₩52,351 | ₩52,231 | ₩52,325 | +0.08% | 8.5만 |
|---|
| 2025.10.13 | ₩52,258 | ₩52,285 | ₩52,164 | ₩52,285 | +0.05% | 3.6만 |
|---|
| 2025.10.10 | ₩52,231 | ₩52,244 | ₩52,111 | ₩52,111 | -0.23% | 12.5만 |
|---|