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 | ₩49,332 | ₩49,425 | ₩49,292 | ₩49,425 | +0.19% | 30만 |
| 2026.10.08 | ₩49,279 | ₩49,279 | ₩48,972 | ₩49,199 | -0.16% | 80.1만 |
| 2026.10.07 | ₩49,052 | ₩49,252 | ₩49,025 | ₩49,159 | +0.22% | 59.6만 |
| 2026.10.06 | ₩49,345 | ₩49,372 | ₩49,239 | ₩49,305 | -0.08% | 29.7만 |
| 2026.10.05 | ₩49,452 | ₩49,519 | ₩49,159 | ₩49,372 | -0.16% | 33.1만 |
| 2026.10.02 | ₩49,719 | ₩49,839 | ₩49,212 | ₩49,319 | -0.81% | 37.8만 |
| 2026.10.01 | ₩49,412 | ₩49,612 | ₩49,279 | ₩49,519 | +0.22% | 38.5만 |
| 2026.09.30 | ₩48,985 | ₩49,345 | ₩48,985 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,172 |
| +0.38% |
| 29.7만 |
| 2026.09.29 | ₩49,038 | ₩49,065 | ₩48,798 | ₩48,905 | -0.27% | 37.4만 |
|---|
| 2026.09.28 | ₩49,372 | ₩49,439 | ₩49,078 | ₩49,279 | -0.19% | 36.4만 |
|---|
| 2026.09.25 | ₩49,799 | ₩49,799 | ₩49,372 | ₩49,505 | -0.59% | 21.6만 |
|---|
| 2026.09.24 | ₩49,932 | ₩50,006 | ₩49,559 | ₩49,732 | -0.40% | 34.6만 |
|---|
| 2026.09.23 | ₩50,360 | ₩50,360 | ₩49,746 | ₩50,053 | -0.61% | 28.6만 |
|---|
| 2026.09.22 | ₩50,440 | ₩50,440 | ₩50,213 | ₩50,306 | -0.26% | 29.1만 |
|---|
| 2026.09.21 | ₩50,440 | ₩50,440 | ₩50,239 | ₩50,333 | -0.21% | 29.1만 |
|---|
| 2026.09.18 | ₩50,360 | ₩50,385 | ₩50,093 | ₩50,346 | -0.03% | 91.3만 |
|---|
| 2026.09.17 | ₩50,466 | ₩50,506 | ₩50,306 | ₩50,453 | -0.03% | 20.9만 |
|---|
| 2026.09.16 | ₩50,386 | ₩50,433 | ₩50,146 | ₩50,306 | -0.16% | 25만 |
|---|
| 2026.09.15 | ₩50,480 | ₩50,480 | ₩50,213 | ₩50,360 | -0.24% | 21.9만 |
|---|
| 2026.09.14 | ₩50,440 | ₩50,520 | ₩50,346 | ₩50,400 | -0.08% | 17.1만 |
|---|
| 2026.09.11 | ₩50,586 | ₩50,626 | ₩50,373 | ₩50,440 | -0.29% | 63.9만 |
|---|
| 2026.09.10 | ₩50,533 | ₩50,600 | ₩50,346 | ₩50,380 | -0.30% | 11.8만 |
|---|
| 2026.09.09 | ₩50,960 | ₩50,973 | ₩50,733 | ₩50,787 | -0.34% | 12.2만 |
|---|
| 2026.09.08 | ₩50,973 | ₩51,067 | ₩50,907 | ₩50,907 | -0.13% | 13.1만 |
|---|
| 2026.09.04 | ₩51,027 | ₩51,147 | ₩50,973 | ₩51,040 | +0.03% | 12.6만 |
|---|
| 2026.09.03 | ₩51,093 | ₩51,120 | ₩50,987 | ₩51,013 | -0.16% | 10.9만 |
|---|
| 2026.09.02 | ₩51,067 | ₩51,173 | ₩50,987 | ₩51,173 | +0.21% | 11만 |
|---|
| 2026.09.01 | ₩51,173 | ₩51,267 | ₩50,960 | ₩51,080 | -0.18% | 8.2만 |
|---|
| 2026.08.31 | ₩51,467 | ₩51,467 | ₩51,160 | ₩51,280 | -0.36% | 19만 |
|---|
| 2026.08.28 | ₩51,387 | ₩51,400 | ₩51,267 | ₩51,360 | -0.05% | 6.4만 |
|---|
| 2026.08.27 | ₩51,787 | ₩51,787 | ₩51,427 | ₩51,507 | -0.54% | 11.5만 |
|---|
| 2026.08.26 | ₩51,707 | ₩51,707 | ₩51,494 | ₩51,547 | -0.31% | 7.3만 |
|---|
| 2026.08.25 | ₩51,734 | ₩51,734 | ₩51,494 | ₩51,641 | -0.18% | 12.7만 |
|---|
| 2026.08.24 | ₩51,547 | ₩51,654 | ₩51,427 | ₩51,574 | +0.05% | 7.5만 |
|---|
| 2026.08.21 | ₩51,707 | ₩51,707 | ₩51,440 | ₩51,587 | -0.23% | 8.6만 |
|---|
| 2026.08.20 | ₩51,707 | ₩51,707 | ₩51,507 | ₩51,587 | -0.23% | 4.1만 |
|---|
| 2026.08.19 | ₩51,480 | ₩51,707 | ₩51,480 | ₩51,667 | +0.36% | 4.5만 |
|---|
| 2026.08.18 | ₩51,787 | ₩51,787 | ₩51,387 | ₩51,440 | -0.67% | 8.2만 |
|---|
| 2026.08.17 | ₩51,801 | ₩51,801 | ₩51,560 | ₩51,654 | -0.28% | 4.5만 |
|---|
| 2026.08.14 | ₩51,814 | ₩51,934 | ₩51,574 | ₩51,647 | -0.32% | 5.7만 |
|---|
| 2026.08.13 | ₩51,894 | ₩51,987 | ₩51,747 | ₩51,761 | -0.26% | 5.9만 |
|---|
| 2026.08.12 | ₩51,774 | ₩51,814 | ₩51,614 | ₩51,793 | +0.04% | 3.7만 |
|---|
| 2026.08.11 | ₩51,707 | ₩51,787 | ₩51,614 | ₩51,774 | +0.13% | 6만 |
|---|
| 2026.08.10 | ₩51,707 | ₩51,907 | ₩51,641 | ₩51,814 | +0.21% | 8.2만 |
|---|
| 2026.08.07 | ₩51,654 | ₩51,827 | ₩51,614 | ₩51,801 | +0.28% | 9.6만 |
|---|
| 2026.08.06 | ₩51,654 | ₩51,681 | ₩51,560 | ₩51,560 | -0.18% | 4만 |
|---|
| 2026.08.05 | ₩51,627 | ₩51,681 | ₩51,520 | ₩51,534 | -0.18% | 34.3만 |
|---|
| 2026.08.04 | ₩51,507 | ₩51,681 | ₩51,460 | ₩51,627 | +0.23% | 12.6만 |
|---|
| 2026.08.03 | ₩51,480 | ₩51,534 | ₩51,334 | ₩51,380 | -0.19% | 10.7만 |
|---|
| 2026.07.31 | ₩51,440 | ₩51,480 | ₩51,307 | ₩51,414 | -0.05% | 6.2만 |
|---|
| 2026.07.30 | ₩51,600 | ₩51,600 | ₩51,307 | ₩51,407 | -0.37% | 7.6만 |
|---|
| 2026.07.29 | ₩51,574 | ₩51,803 | ₩51,574 | ₩51,681 | +0.21% | 4.8만 |
|---|
| 2026.07.28 | ₩51,707 | ₩51,787 | ₩51,600 | ₩51,600 | -0.21% | 5.8만 |
|---|
| 2026.07.27 | ₩51,627 | ₩51,721 | ₩51,535 | ₩51,654 | +0.05% | 5.1만 |
|---|
| 2026.07.24 | ₩51,454 | ₩51,599 | ₩51,400 | ₩51,534 | +0.16% | 13.2만 |
|---|
| 2026.07.23 | ₩51,600 | ₩51,600 | ₩51,334 | ₩51,467 | -0.26% | 11.3만 |
|---|
| 2026.07.22 | ₩52,108 | ₩52,108 | ₩51,641 | ₩51,769 | -0.65% | 4.2만 |
|---|
| 2026.07.21 | ₩51,894 | ₩51,941 | ₩51,747 | ₩51,861 | -0.06% | 4.1만 |
|---|
| 2026.07.20 | ₩51,947 | ₩52,041 | ₩51,841 | ₩51,947 | 0.00% | 9.8만 |
|---|
| 2026.07.17 | ₩52,121 | ₩52,121 | ₩51,881 | ₩51,987 | -0.26% | 5.9만 |
|---|
| 2026.07.16 | ₩52,041 | ₩52,174 | ₩51,894 | ₩52,001 | -0.08% | 16.4만 |
|---|
| 2026.07.15 | ₩52,188 | ₩52,188 | ₩51,977 | ₩52,054 | -0.26% | 8만 |
|---|
| 2026.07.14 | ₩52,174 | ₩52,268 | ₩51,961 | ₩52,161 | -0.03% | 6.6만 |
|---|
| 2026.07.13 | ₩52,201 | ₩52,201 | ₩51,987 | ₩52,134 | -0.13% | 6.7만 |
|---|
| 2026.07.10 | ₩52,268 | ₩52,268 | ₩52,014 | ₩52,174 | -0.18% | 4만 |
|---|
| 2026.07.09 | ₩52,081 | ₩52,161 | ₩51,987 | ₩52,134 | +0.10% | 5.3만 |
|---|
| 2026.07.08 | ₩52,121 | ₩52,201 | ₩51,947 | ₩52,134 | +0.03% | 6.7만 |
|---|
| 2026.07.07 | ₩52,361 | ₩52,373 | ₩52,148 | ₩52,148 | -0.41% | 4.2만 |
|---|
| 2026.07.06 | ₩52,361 | ₩52,361 | ₩52,148 | ₩52,288 | -0.14% | 10.7만 |
|---|
| 2026.07.02 | ₩52,281 | ₩52,334 | ₩52,148 | ₩52,334 | +0.10% | 6.3만 |
|---|
| 2026.07.01 | ₩52,201 | ₩52,294 | ₩52,121 | ₩52,254 | +0.10% | 10.1만 |
|---|
| 2026.06.30 | ₩52,348 | ₩52,388 | ₩52,228 | ₩52,234 | -0.22% | 8.1만 |
|---|
| 2026.06.29 | ₩52,401 | ₩52,401 | ₩52,241 | ₩52,294 | -0.20% | 4.7만 |
|---|
| 2026.06.26 | ₩52,428 | ₩52,561 | ₩52,308 | ₩52,481 | +0.10% | 8.3만 |
|---|
| 2026.06.25 | ₩52,414 | ₩52,481 | ₩52,308 | ₩52,368 | -0.09% | 7.3만 |
|---|
| 2026.06.24 | ₩52,361 | ₩52,388 | ₩52,214 | ₩52,361 | 0.00% | 4만 |
|---|
| 2026.06.23 | ₩52,281 | ₩52,428 | ₩52,148 | ₩52,161 | -0.23% | 3만 |
|---|
| 2026.06.22 | ₩52,268 | ₩52,348 | ₩52,174 | ₩52,321 | +0.10% | 4.7만 |
|---|
| 2026.06.18 | ₩52,334 | ₩52,361 | ₩52,134 | ₩52,134 | -0.38% | 10.7만 |
|---|
| 2026.06.17 | ₩52,214 | ₩52,334 | ₩52,134 | ₩52,148 | -0.13% | 4.9만 |
|---|
| 2026.06.16 | ₩52,334 | ₩52,334 | ₩52,134 | ₩52,281 | -0.10% | 9만 |
|---|
| 2026.06.15 | ₩52,401 | ₩52,401 | ₩52,041 | ₩52,268 | -0.25% | 5.3만 |
|---|
| 2026.06.12 | ₩52,201 | ₩52,254 | ₩52,054 | ₩52,148 | -0.10% | 7.3만 |
|---|
| 2026.06.11 | ₩52,228 | ₩52,294 | ₩52,094 | ₩52,148 | -0.15% | 6.3만 |
|---|
| 2026.06.10 | ₩52,241 | ₩52,254 | ₩52,108 | ₩52,161 | -0.15% | 5.9만 |
|---|
| 2026.06.09 | ₩52,148 | ₩52,321 | ₩52,148 | ₩52,214 | +0.13% | 3만 |
|---|
| 2026.06.08 | ₩52,294 | ₩52,321 | ₩52,161 | ₩52,188 | -0.20% | 5.8만 |
|---|
| 2026.06.05 | ₩52,148 | ₩52,334 | ₩52,148 | ₩52,321 | +0.33% | 8.6만 |
|---|
| 2026.06.04 | ₩52,334 | ₩52,334 | ₩52,121 | ₩52,294 | -0.08% | 5.4만 |
|---|
| 2026.06.03 | ₩52,134 | ₩52,281 | ₩52,134 | ₩52,281 | +0.28% | 5.4만 |
|---|
| 2026.06.02 | ₩52,281 | ₩52,281 | ₩52,108 | ₩52,241 | -0.08% | 9.9만 |
|---|
| 2026.06.01 | ₩52,094 | ₩52,174 | ₩52,054 | ₩52,148 | +0.10% | 9.9만 |
|---|
| 2026.05.29 | ₩52,174 | ₩52,174 | ₩51,987 | ₩52,128 | -0.09% | 7.1만 |
|---|
| 2026.05.28 | ₩52,134 | ₩52,174 | ₩51,881 | ₩52,027 | -0.20% | 6.3만 |
|---|
| 2026.05.27 | ₩52,027 | ₩52,148 | ₩51,947 | ₩52,134 | +0.21% | 9.2만 |
|---|
| 2026.05.26 | ₩52,148 | ₩52,148 | ₩51,907 | ₩52,054 | -0.18% | 5.6만 |
|---|
| 2026.05.22 | ₩51,961 | ₩51,961 | ₩51,774 | ₩51,867 | -0.18% | 7.1만 |
|---|
| 2026.05.21 | ₩51,734 | ₩51,867 | ₩51,641 | ₩51,867 | +0.26% | 7.9만 |
|---|
| 2026.05.20 | ₩51,787 | ₩51,841 | ₩51,670 | ₩51,761 | -0.05% | 7.1만 |
|---|
| 2026.05.19 | ₩51,761 | ₩51,814 | ₩51,628 | ₩51,734 | -0.05% | 5.1만 |
|---|
| 2026.05.18 | ₩51,947 | ₩51,947 | ₩51,774 | ₩51,841 | -0.21% | 6.4만 |
|---|
| 2026.05.15 | ₩51,987 | ₩51,987 | ₩51,693 | ₩51,814 | -0.33% | 7.4만 |
|---|
| 2026.05.14 | ₩52,108 | ₩52,108 | ₩51,907 | ₩52,014 | -0.18% | 11.5만 |
|---|
| 2026.05.13 | ₩52,041 | ₩52,081 | ₩51,970 | ₩52,021 | -0.04% | 13만 |
|---|
| 2026.05.12 | ₩52,041 | ₩52,134 | ₩52,041 | ₩52,054 | +0.03% | 8만 |
|---|
| 2026.05.11 | ₩52,174 | ₩52,214 | ₩52,121 | ₩52,174 | 0.00% | 7.2만 |
|---|
| 2026.05.08 | ₩52,294 | ₩52,294 | ₩52,001 | ₩52,141 | -0.29% | 4.7만 |
|---|
| 2026.05.07 | ₩52,174 | ₩52,214 | ₩52,027 | ₩52,188 | +0.03% | 8.2만 |
|---|
| 2026.05.06 | ₩52,201 | ₩52,201 | ₩52,014 | ₩52,161 | -0.08% | 6.4만 |
|---|
| 2026.05.05 | ₩52,054 | ₩52,094 | ₩51,894 | ₩52,057 | +0.01% | 7.1만 |
|---|
| 2026.05.04 | ₩52,027 | ₩52,081 | ₩51,907 | ₩52,027 | 0.00% | 8.2만 |
|---|
| 2026.05.01 | ₩52,041 | ₩52,134 | ₩51,974 | ₩52,081 | +0.08% | 6.9만 |
|---|
| 2026.04.30 | ₩52,134 | ₩52,134 | ₩51,867 | ₩52,068 | -0.13% | 8.1만 |
|---|
| 2026.04.29 | ₩52,254 | ₩52,254 | ₩51,907 | ₩52,011 | -0.46% | 5만 |
|---|
| 2026.04.28 | ₩52,334 | ₩52,334 | ₩52,108 | ₩52,321 | -0.03% | 6만 |
|---|
| 2026.04.27 | ₩52,308 | ₩52,374 | ₩52,161 | ₩52,348 | +0.08% | 9.1만 |
|---|
| 2026.04.24 | ₩52,294 | ₩52,361 | ₩52,241 | ₩52,334 | +0.08% | 3.7만 |
|---|
| 2026.04.23 | ₩52,321 | ₩52,374 | ₩52,241 | ₩52,294 | -0.05% | 7.6만 |
|---|
| 2026.04.22 | ₩52,308 | ₩52,374 | ₩52,201 | ₩52,308 | 0.00% | 5.7만 |
|---|
| 2026.04.21 | ₩52,281 | ₩52,358 | ₩52,188 | ₩52,294 | +0.03% | 6.6만 |
|---|
| 2026.04.20 | ₩52,241 | ₩52,361 | ₩52,241 | ₩52,348 | +0.20% | 5.7만 |
|---|
| 2026.04.17 | ₩52,214 | ₩52,334 | ₩52,208 | ₩52,308 | +0.18% | 6.7만 |
|---|
| 2026.04.16 | ₩52,268 | ₩52,268 | ₩52,121 | ₩52,198 | -0.13% | 4.8만 |
|---|
| 2026.04.15 | ₩52,241 | ₩52,241 | ₩52,081 | ₩52,121 | -0.23% | 6.8만 |
|---|
| 2026.04.14 | ₩52,161 | ₩52,228 | ₩52,027 | ₩52,188 | +0.05% | 3.9만 |
|---|
| 2026.04.13 | ₩52,134 | ₩52,214 | ₩52,033 | ₩52,214 | +0.15% | 6.9만 |
|---|
| 2026.04.10 | ₩52,134 | ₩52,201 | ₩52,027 | ₩52,108 | -0.05% | 5.1만 |
|---|
| 2026.04.09 | ₩52,174 | ₩52,174 | ₩52,041 | ₩52,134 | -0.08% | 7.6만 |
|---|
| 2026.04.08 | ₩52,308 | ₩52,308 | ₩51,921 | ₩52,134 | -0.33% | 9.7만 |
|---|
| 2026.04.07 | ₩51,827 | ₩51,934 | ₩51,810 | ₩51,921 | +0.18% | 8.2만 |
|---|
| 2026.04.06 | ₩51,774 | ₩51,907 | ₩51,749 | ₩51,907 | +0.26% | 6.2만 |
|---|
| 2026.04.02 | ₩51,814 | ₩51,907 | ₩51,741 | ₩51,881 | +0.13% | 8만 |
|---|
| 2026.04.01 | ₩51,774 | ₩51,854 | ₩51,739 | ₩51,841 | +0.13% | 6만 |
|---|
| 2026.03.31 | ₩51,681 | ₩51,747 | ₩51,600 | ₩51,694 | +0.03% | 5.9만 |
|---|
| 2026.03.30 | ₩51,614 | ₩51,667 | ₩51,507 | ₩51,600 | -0.03% | 4.8만 |
|---|
| 2026.03.27 | ₩51,614 | ₩51,707 | ₩51,494 | ₩51,674 | +0.12% | 5.6만 |
|---|
| 2026.03.26 | ₩51,761 | ₩51,761 | ₩51,574 | ₩51,674 | -0.17% | 13.6만 |
|---|
| 2026.03.25 | ₩51,814 | ₩51,814 | ₩51,661 | ₩51,787 | -0.05% | 7.8만 |
|---|
| 2026.03.24 | ₩51,907 | ₩51,934 | ₩51,587 | ₩51,721 | -0.36% | 16.1만 |
|---|
| 2026.03.23 | ₩52,161 | ₩52,161 | ₩51,961 | ₩52,014 | -0.28% | 3.3만 |
|---|
| 2026.03.20 | ₩52,308 | ₩52,308 | ₩51,854 | ₩51,974 | -0.64% | 13.5만 |
|---|
| 2026.03.19 | ₩52,241 | ₩52,321 | ₩52,148 | ₩52,321 | +0.15% | 7.2만 |
|---|
| 2026.03.18 | ₩52,388 | ₩52,388 | ₩52,241 | ₩52,321 | -0.13% | 8.2만 |
|---|
| 2026.03.17 | ₩52,441 | ₩52,441 | ₩52,268 | ₩52,388 | -0.10% | 4.7만 |
|---|
| 2026.03.16 | ₩52,414 | ₩52,454 | ₩52,328 | ₩52,388 | -0.05% | 15만 |
|---|
| 2026.03.13 | ₩52,348 | ₩52,358 | ₩52,281 | ₩52,348 | 0.00% | 1.7만 |
|---|
| 2026.03.12 | ₩52,428 | ₩52,428 | ₩52,201 | ₩52,308 | -0.23% | 6.8만 |
|---|
| 2026.03.11 | ₩52,535 | ₩52,535 | ₩52,361 | ₩52,454 | -0.15% | 3.3만 |
|---|
| 2026.03.10 | ₩52,535 | ₩52,641 | ₩52,520 | ₩52,521 | -0.03% | 4.3만 |
|---|
| 2026.03.09 | ₩52,428 | ₩52,641 | ₩52,428 | ₩52,615 | +0.36% | 4.7만 |
|---|
| 2026.03.06 | ₩52,508 | ₩52,680 | ₩52,495 | ₩52,535 | +0.05% | 3.3만 |
|---|
| 2026.03.05 | ₩52,601 | ₩52,735 | ₩52,561 | ₩52,668 | +0.13% | 7.5만 |
|---|
| 2026.03.04 | ₩52,761 | ₩52,761 | ₩52,655 | ₩52,721 | -0.08% | 6.2만 |
|---|
| 2026.03.03 | ₩52,975 | ₩52,975 | ₩52,615 | ₩52,735 | -0.45% | 6.2만 |
|---|
| 2026.03.02 | ₩53,108 | ₩53,108 | ₩52,895 | ₩52,962 | -0.28% | 6.9만 |
|---|
| 2026.02.27 | ₩53,162 | ₩53,162 | ₩53,042 | ₩53,108 | -0.10% | 3.8만 |
|---|
| 2026.02.26 | ₩53,215 | ₩53,255 | ₩53,135 | ₩53,255 | +0.08% | 6.6만 |
|---|
| 2026.02.25 | ₩53,175 | ₩53,202 | ₩53,068 | ₩53,202 | +0.05% | 10.9만 |
|---|
| 2026.02.24 | ₩53,095 | ₩53,135 | ₩53,015 | ₩53,135 | +0.08% | 4.8만 |
|---|
| 2026.02.23 | ₩53,055 | ₩53,128 | ₩53,004 | ₩53,062 | +0.01% | 4.6만 |
|---|
| 2026.02.20 | ₩53,188 | ₩53,188 | ₩52,962 | ₩53,028 | -0.30% | 5.6만 |
|---|
| 2026.02.19 | ₩53,055 | ₩53,080 | ₩52,948 | ₩53,028 | -0.05% | 5만 |
|---|
| 2026.02.18 | ₩52,935 | ₩53,055 | ₩52,908 | ₩53,055 | +0.23% | 6.2만 |
|---|
| 2026.02.17 | ₩53,002 | ₩53,095 | ₩52,881 | ₩53,068 | +0.13% | 10.2만 |
|---|
| 2026.02.13 | ₩52,962 | ₩53,066 | ₩52,928 | ₩53,055 | +0.18% | 4만 |
|---|
| 2026.02.12 | ₩52,868 | ₩53,002 | ₩52,811 | ₩52,922 | +0.10% | 7.7만 |
|---|
| 2026.02.11 | ₩52,895 | ₩52,895 | ₩52,761 | ₩52,815 | -0.15% | 5.9만 |
|---|
| 2026.02.10 | ₩52,855 | ₩52,895 | ₩52,801 | ₩52,868 | +0.03% | 7.2만 |
|---|
| 2026.02.09 | ₩52,775 | ₩52,828 | ₩52,721 | ₩52,828 | +0.10% | 4.6만 |
|---|
| 2026.02.06 | ₩52,815 | ₩52,868 | ₩52,681 | ₩52,761 | -0.10% | 5.6만 |
|---|
| 2026.02.05 | ₩52,708 | ₩52,788 | ₩52,661 | ₩52,721 | +0.03% | 6.8만 |
|---|
| 2026.02.04 | ₩52,735 | ₩52,735 | ₩52,536 | ₩52,721 | -0.03% | 7.8만 |
|---|
| 2026.02.03 | ₩52,708 | ₩52,708 | ₩52,536 | ₩52,601 | -0.20% | 9.9만 |
|---|
| 2026.02.02 | ₩52,641 | ₩52,655 | ₩52,468 | ₩52,628 | -0.03% | 4.2만 |
|---|
| 2026.01.30 | ₩52,628 | ₩52,628 | ₩52,504 | ₩52,588 | -0.08% | 5.3만 |
|---|
| 2026.01.29 | ₩52,655 | ₩52,668 | ₩52,595 | ₩52,655 | 0.00% | 5만 |
|---|
| 2026.01.28 | ₩52,628 | ₩52,668 | ₩52,541 | ₩52,615 | -0.03% | 8.3만 |
|---|
| 2026.01.27 | ₩52,615 | ₩52,665 | ₩52,508 | ₩52,588 | -0.05% | 15.2만 |
|---|
| 2026.01.26 | ₩52,561 | ₩52,615 | ₩52,521 | ₩52,548 | -0.03% | 10.1만 |
|---|
| 2026.01.23 | ₩52,575 | ₩52,575 | ₩52,456 | ₩52,508 | -0.13% | 7.2만 |
|---|
| 2026.01.22 | ₩52,561 | ₩52,561 | ₩52,388 | ₩52,548 | -0.03% | 3.5만 |
|---|
| 2026.01.21 | ₩52,521 | ₩52,521 | ₩52,378 | ₩52,495 | -0.05% | 8.8만 |
|---|
| 2026.01.20 | ₩52,575 | ₩52,575 | ₩52,361 | ₩52,441 | -0.25% | 7만 |
|---|
| 2026.01.16 | ₩52,628 | ₩52,655 | ₩52,548 | ₩52,548 | -0.15% | 6.6만 |
|---|
| 2026.01.15 | ₩52,655 | ₩52,668 | ₩52,535 | ₩52,548 | -0.20% | 11.2만 |
|---|
| 2026.01.14 | ₩52,508 | ₩52,615 | ₩52,481 | ₩52,615 | +0.20% | 4.7만 |
|---|
| 2026.01.13 | ₩52,575 | ₩52,601 | ₩52,461 | ₩52,521 | -0.10% | 10.2만 |
|---|
| 2026.01.12 | ₩52,521 | ₩52,561 | ₩52,401 | ₩52,515 | -0.01% | 12.6만 |
|---|
| 2026.01.09 | ₩52,535 | ₩52,535 | ₩52,434 | ₩52,481 | -0.10% | 4.5만 |
|---|
| 2026.01.08 | ₩52,428 | ₩52,521 | ₩52,348 | ₩52,454 | +0.05% | 5.7만 |
|---|
| 2026.01.07 | ₩52,374 | ₩52,508 | ₩52,321 | ₩52,401 | +0.05% | 6.4만 |
|---|
| 2026.01.06 | ₩52,294 | ₩52,414 | ₩52,041 | ₩52,321 | +0.05% | 17.5만 |
|---|
| 2026.01.05 | ₩52,281 | ₩52,334 | ₩52,241 | ₩52,268 | -0.03% | 12.9만 |
|---|
| 2026.01.02 | ₩52,334 | ₩52,334 | ₩52,214 | ₩52,214 | -0.23% | 7.2만 |
|---|
| 2025.12.31 | ₩52,241 | ₩52,268 | ₩52,161 | ₩52,188 | -0.10% | 5.9만 |
|---|
| 2025.12.30 | ₩52,214 | ₩52,214 | ₩52,156 | ₩52,174 | -0.08% | 5.6만 |
|---|
| 2025.12.29 | ₩52,361 | ₩52,374 | ₩52,254 | ₩52,313 | -0.09% | 4.7만 |
|---|
| 2025.12.26 | ₩52,348 | ₩52,374 | ₩52,241 | ₩52,341 | -0.01% | 2.5만 |
|---|
| 2025.12.24 | ₩52,308 | ₩52,346 | ₩52,201 | ₩52,334 | +0.05% | 4.5만 |
|---|
| 2025.12.23 | ₩52,348 | ₩52,348 | ₩52,226 | ₩52,294 | -0.10% | 4.7만 |
|---|
| 2025.12.22 | ₩52,388 | ₩52,388 | ₩52,248 | ₩52,301 | -0.17% | 6.1만 |
|---|
| 2025.12.19 | ₩52,308 | ₩52,348 | ₩52,201 | ₩52,268 | -0.08% | 4.8만 |
|---|
| 2025.12.18 | ₩52,308 | ₩52,321 | ₩52,174 | ₩52,254 | -0.10% | 6.8만 |
|---|
| 2025.12.17 | ₩52,361 | ₩52,361 | ₩52,161 | ₩52,261 | -0.19% | 7만 |
|---|
| 2025.12.16 | ₩52,254 | ₩52,308 | ₩52,181 | ₩52,308 | +0.10% | 6.3만 |
|---|
| 2025.12.15 | ₩52,281 | ₩52,281 | ₩52,094 | ₩52,134 | -0.28% | 9.6만 |
|---|
| 2025.12.12 | ₩52,081 | ₩52,214 | ₩52,081 | ₩52,201 | +0.23% | 4.9만 |
|---|
| 2025.12.11 | ₩52,241 | ₩52,268 | ₩52,108 | ₩52,228 | -0.03% | 19.1만 |
|---|
| 2025.12.10 | ₩52,108 | ₩52,214 | ₩52,041 | ₩52,201 | +0.18% | 5.7만 |
|---|
| 2025.12.09 | ₩52,228 | ₩52,265 | ₩52,134 | ₩52,188 | -0.08% | 3.2만 |
|---|
| 2025.12.08 | ₩52,241 | ₩52,241 | ₩52,069 | ₩52,148 | -0.18% | 5.1만 |
|---|
| 2025.12.05 | ₩52,294 | ₩52,294 | ₩52,081 | ₩52,162 | -0.25% | 5.2만 |
|---|
| 2025.12.04 | ₩52,148 | ₩52,268 | ₩52,122 | ₩52,228 | +0.15% | 3.7만 |
|---|
| 2025.12.03 | ₩52,228 | ₩52,254 | ₩52,068 | ₩52,228 | 0.00% | 3.8만 |
|---|
| 2025.12.02 | ₩52,268 | ₩52,268 | ₩52,108 | ₩52,181 | -0.17% | 8만 |
|---|
| 2025.12.01 | ₩52,308 | ₩52,308 | ₩52,081 | ₩52,150 | -0.30% | 7.3만 |
|---|
| 2025.11.28 | ₩52,214 | ₩52,360 | ₩52,201 | ₩52,281 | +0.13% | 8.1천 |
|---|
| 2025.11.26 | ₩52,174 | ₩52,281 | ₩52,174 | ₩52,268 | +0.18% | 4.1만 |
|---|
| 2025.11.25 | ₩52,401 | ₩52,454 | ₩52,294 | ₩52,454 | +0.10% | 3만 |
|---|
| 2025.11.24 | ₩52,441 | ₩52,441 | ₩52,268 | ₩52,334 | -0.20% | 6.4만 |
|---|
| 2025.11.21 | ₩52,294 | ₩52,441 | ₩52,281 | ₩52,374 | +0.15% | 3만 |
|---|
| 2025.11.20 | ₩52,334 | ₩52,361 | ₩52,254 | ₩52,334 | 0.00% | 8만 |
|---|
| 2025.11.19 | ₩52,254 | ₩52,401 | ₩52,254 | ₩52,401 | +0.28% | 3.1만 |
|---|
| 2025.11.18 | ₩52,454 | ₩52,454 | ₩52,285 | ₩52,388 | -0.13% | 8.6만 |
|---|
| 2025.11.17 | ₩52,348 | ₩52,361 | ₩52,241 | ₩52,305 | -0.08% | 5.2만 |
|---|
| 2025.11.14 | ₩52,294 | ₩52,401 | ₩52,228 | ₩52,281 | -0.03% | 6.2만 |
|---|
| 2025.11.13 | ₩52,428 | ₩52,428 | ₩52,214 | ₩52,374 | -0.10% | 7.7만 |
|---|
| 2025.11.12 | ₩52,388 | ₩52,401 | ₩52,294 | ₩52,388 | 0.00% | 6.1만 |
|---|
| 2025.11.11 | ₩52,321 | ₩52,441 | ₩52,254 | ₩52,334 | +0.03% | 4.3만 |
|---|
| 2025.11.10 | ₩52,254 | ₩52,374 | ₩52,190 | ₩52,374 | +0.23% | 9.4만 |
|---|
| 2025.11.07 | ₩52,308 | ₩52,361 | ₩52,229 | ₩52,281 | -0.05% | 3.1만 |
|---|
| 2025.11.06 | ₩52,334 | ₩52,334 | ₩52,205 | ₩52,258 | -0.15% | 10.6만 |
|---|
| 2025.11.05 | ₩52,281 | ₩52,281 | ₩52,081 | ₩52,081 | -0.38% | 7.5만 |
|---|
| 2025.11.04 | ₩52,108 | ₩52,308 | ₩52,094 | ₩52,294 | +0.36% | 14.8만 |
|---|
| 2025.11.03 | ₩52,348 | ₩52,348 | ₩52,094 | ₩52,241 | -0.20% | 10.4만 |
|---|
| 2025.10.31 | ₩52,254 | ₩52,281 | ₩52,162 | ₩52,281 | +0.05% | 3.5만 |
|---|
| 2025.10.30 | ₩52,134 | ₩52,248 | ₩52,041 | ₩52,121 | -0.03% | 3.5만 |
|---|
| 2025.10.29 | ₩52,468 | ₩52,508 | ₩52,308 | ₩52,441 | -0.05% | 5.6만 |
|---|
| 2025.10.28 | ₩52,535 | ₩52,535 | ₩52,374 | ₩52,454 | -0.15% | 3.4만 |
|---|
| 2025.10.27 | ₩52,561 | ₩52,561 | ₩52,428 | ₩52,481 | -0.15% | 3만 |
|---|
| 2025.10.24 | ₩52,401 | ₩52,521 | ₩52,308 | ₩52,388 | -0.03% | 5.7만 |
|---|
| 2025.10.23 | ₩52,441 | ₩52,454 | ₩52,321 | ₩52,361 | -0.15% | 3.3만 |
|---|
| 2025.10.22 | ₩52,481 | ₩52,533 | ₩52,308 | ₩52,441 | -0.08% | 21.1만 |
|---|
| 2025.10.21 | ₩52,401 | ₩52,480 | ₩52,268 | ₩52,454 | +0.10% | 3.2만 |
|---|
| 2025.10.20 | ₩52,481 | ₩52,481 | ₩52,268 | ₩52,388 | -0.18% | 3.4만 |
|---|
| 2025.10.17 | ₩52,401 | ₩52,414 | ₩52,201 | ₩52,374 | -0.05% | 3.3만 |
|---|
| 2025.10.16 | ₩52,281 | ₩52,334 | ₩52,197 | ₩52,334 | +0.10% | 3.8만 |
|---|
| 2025.10.15 | ₩52,294 | ₩52,294 | ₩52,134 | ₩52,214 | -0.15% | 6.7만 |
|---|
| 2025.10.14 | ₩52,174 | ₩52,241 | ₩52,121 | ₩52,214 | +0.08% | 8.5만 |
|---|
| 2025.10.13 | ₩52,148 | ₩52,174 | ₩52,054 | ₩52,174 | +0.05% | 3.6만 |
|---|
| 2025.10.10 | ₩52,121 | ₩52,134 | ₩52,001 | ₩52,001 | -0.23% | 12.5만 |
|---|