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 | ₩49,484 | ₩49,578 | ₩49,444 | ₩49,578 | +0.19% | 30만 |
| 2026.10.08 | ₩49,430 | ₩49,430 | ₩49,123 | ₩49,350 | -0.16% | 80.1만 |
| 2026.10.07 | ₩49,203 | ₩49,404 | ₩49,176 | ₩49,310 | +0.22% | 59.6만 |
| 2026.10.06 | ₩49,497 | ₩49,524 | ₩49,390 | ₩49,457 | -0.08% | 29.7만 |
| 2026.10.05 | ₩49,604 | ₩49,671 | ₩49,310 | ₩49,524 | -0.16% | 33.1만 |
| 2026.10.02 | ₩49,872 | ₩49,993 | ₩49,364 | ₩49,471 | -0.81% | 37.8만 |
| 2026.10.01 | ₩49,564 | ₩49,765 | ₩49,430 | ₩49,671 | +0.22% | 38.5만 |
| 2026.09.30 | ₩49,136 | ₩49,497 | ₩49,136 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,323 |
| +0.38% |
| 29.7만 |
| 2026.09.29 | ₩49,190 | ₩49,216 | ₩48,949 | ₩49,056 | -0.27% | 37.4만 |
|---|
| 2026.09.28 | ₩49,524 | ₩49,591 | ₩49,230 | ₩49,430 | -0.19% | 36.4만 |
|---|
| 2026.09.25 | ₩49,952 | ₩49,952 | ₩49,524 | ₩49,658 | -0.59% | 21.6만 |
|---|
| 2026.09.24 | ₩50,086 | ₩50,160 | ₩49,712 | ₩49,886 | -0.40% | 34.6만 |
|---|
| 2026.09.23 | ₩50,515 | ₩50,515 | ₩49,899 | ₩50,207 | -0.61% | 28.6만 |
|---|
| 2026.09.22 | ₩50,595 | ₩50,595 | ₩50,367 | ₩50,461 | -0.26% | 29.1만 |
|---|
| 2026.09.21 | ₩50,595 | ₩50,595 | ₩50,394 | ₩50,488 | -0.21% | 29.1만 |
|---|
| 2026.09.18 | ₩50,515 | ₩50,540 | ₩50,247 | ₩50,501 | -0.03% | 91.3만 |
|---|
| 2026.09.17 | ₩50,622 | ₩50,662 | ₩50,461 | ₩50,608 | -0.03% | 20.9만 |
|---|
| 2026.09.16 | ₩50,541 | ₩50,588 | ₩50,300 | ₩50,461 | -0.16% | 25만 |
|---|
| 2026.09.15 | ₩50,635 | ₩50,635 | ₩50,367 | ₩50,515 | -0.24% | 21.9만 |
|---|
| 2026.09.14 | ₩50,595 | ₩50,675 | ₩50,501 | ₩50,555 | -0.08% | 17.1만 |
|---|
| 2026.09.11 | ₩50,742 | ₩50,782 | ₩50,528 | ₩50,595 | -0.29% | 63.9만 |
|---|
| 2026.09.10 | ₩50,689 | ₩50,756 | ₩50,501 | ₩50,535 | -0.30% | 11.8만 |
|---|
| 2026.09.09 | ₩51,117 | ₩51,130 | ₩50,889 | ₩50,943 | -0.34% | 12.2만 |
|---|
| 2026.09.08 | ₩51,130 | ₩51,224 | ₩51,063 | ₩51,063 | -0.13% | 13.1만 |
|---|
| 2026.09.04 | ₩51,184 | ₩51,304 | ₩51,130 | ₩51,197 | +0.03% | 12.6만 |
|---|
| 2026.09.03 | ₩51,251 | ₩51,278 | ₩51,144 | ₩51,170 | -0.16% | 10.9만 |
|---|
| 2026.09.02 | ₩51,224 | ₩51,331 | ₩51,144 | ₩51,331 | +0.21% | 11만 |
|---|
| 2026.09.01 | ₩51,331 | ₩51,425 | ₩51,117 | ₩51,237 | -0.18% | 8.2만 |
|---|
| 2026.08.31 | ₩51,626 | ₩51,626 | ₩51,318 | ₩51,438 | -0.36% | 19만 |
|---|
| 2026.08.28 | ₩51,545 | ₩51,559 | ₩51,425 | ₩51,518 | -0.05% | 6.4만 |
|---|
| 2026.08.27 | ₩51,947 | ₩51,947 | ₩51,585 | ₩51,666 | -0.54% | 11.5만 |
|---|
| 2026.08.26 | ₩51,866 | ₩51,866 | ₩51,652 | ₩51,706 | -0.31% | 7.3만 |
|---|
| 2026.08.25 | ₩51,893 | ₩51,893 | ₩51,652 | ₩51,800 | -0.18% | 12.7만 |
|---|
| 2026.08.24 | ₩51,706 | ₩51,813 | ₩51,585 | ₩51,733 | +0.05% | 7.5만 |
|---|
| 2026.08.21 | ₩51,866 | ₩51,866 | ₩51,599 | ₩51,746 | -0.23% | 8.6만 |
|---|
| 2026.08.20 | ₩51,866 | ₩51,866 | ₩51,666 | ₩51,746 | -0.23% | 4.1만 |
|---|
| 2026.08.19 | ₩51,639 | ₩51,866 | ₩51,639 | ₩51,826 | +0.36% | 4.5만 |
|---|
| 2026.08.18 | ₩51,947 | ₩51,947 | ₩51,545 | ₩51,599 | -0.67% | 8.2만 |
|---|
| 2026.08.17 | ₩51,960 | ₩51,960 | ₩51,719 | ₩51,813 | -0.28% | 4.5만 |
|---|
| 2026.08.14 | ₩51,974 | ₩52,094 | ₩51,733 | ₩51,806 | -0.32% | 5.7만 |
|---|
| 2026.08.13 | ₩52,054 | ₩52,148 | ₩51,907 | ₩51,920 | -0.26% | 5.9만 |
|---|
| 2026.08.12 | ₩51,933 | ₩51,974 | ₩51,773 | ₩51,952 | +0.04% | 3.7만 |
|---|
| 2026.08.11 | ₩51,866 | ₩51,947 | ₩51,773 | ₩51,933 | +0.13% | 6만 |
|---|
| 2026.08.10 | ₩51,866 | ₩52,067 | ₩51,800 | ₩51,974 | +0.21% | 8.2만 |
|---|
| 2026.08.07 | ₩51,813 | ₩51,987 | ₩51,773 | ₩51,960 | +0.28% | 9.6만 |
|---|
| 2026.08.06 | ₩51,813 | ₩51,840 | ₩51,719 | ₩51,719 | -0.18% | 4만 |
|---|
| 2026.08.05 | ₩51,786 | ₩51,840 | ₩51,679 | ₩51,692 | -0.18% | 34.3만 |
|---|
| 2026.08.04 | ₩51,666 | ₩51,840 | ₩51,619 | ₩51,786 | +0.23% | 12.6만 |
|---|
| 2026.08.03 | ₩51,639 | ₩51,692 | ₩51,492 | ₩51,539 | -0.19% | 10.7만 |
|---|
| 2026.07.31 | ₩51,599 | ₩51,639 | ₩51,465 | ₩51,572 | -0.05% | 6.2만 |
|---|
| 2026.07.30 | ₩51,759 | ₩51,759 | ₩51,465 | ₩51,565 | -0.37% | 7.6만 |
|---|
| 2026.07.29 | ₩51,733 | ₩51,963 | ₩51,733 | ₩51,840 | +0.21% | 4.8만 |
|---|
| 2026.07.28 | ₩51,866 | ₩51,947 | ₩51,759 | ₩51,759 | -0.21% | 5.8만 |
|---|
| 2026.07.27 | ₩51,786 | ₩51,880 | ₩51,694 | ₩51,813 | +0.05% | 5.1만 |
|---|
| 2026.07.24 | ₩51,612 | ₩51,758 | ₩51,559 | ₩51,692 | +0.16% | 13.2만 |
|---|
| 2026.07.23 | ₩51,759 | ₩51,759 | ₩51,492 | ₩51,626 | -0.26% | 11.3만 |
|---|
| 2026.07.22 | ₩52,268 | ₩52,268 | ₩51,800 | ₩51,928 | -0.65% | 4.2만 |
|---|
| 2026.07.21 | ₩52,054 | ₩52,101 | ₩51,907 | ₩52,020 | -0.06% | 4.1만 |
|---|
| 2026.07.20 | ₩52,107 | ₩52,201 | ₩52,000 | ₩52,107 | 0.00% | 9.8만 |
|---|
| 2026.07.17 | ₩52,281 | ₩52,281 | ₩52,040 | ₩52,148 | -0.26% | 5.9만 |
|---|
| 2026.07.16 | ₩52,201 | ₩52,335 | ₩52,054 | ₩52,161 | -0.08% | 16.4만 |
|---|
| 2026.07.15 | ₩52,348 | ₩52,348 | ₩52,137 | ₩52,214 | -0.26% | 8만 |
|---|
| 2026.07.14 | ₩52,335 | ₩52,429 | ₩52,121 | ₩52,322 | -0.03% | 6.6만 |
|---|
| 2026.07.13 | ₩52,362 | ₩52,362 | ₩52,148 | ₩52,295 | -0.13% | 6.7만 |
|---|
| 2026.07.10 | ₩52,429 | ₩52,429 | ₩52,174 | ₩52,335 | -0.18% | 4만 |
|---|
| 2026.07.09 | ₩52,241 | ₩52,322 | ₩52,148 | ₩52,295 | +0.10% | 5.3만 |
|---|
| 2026.07.08 | ₩52,281 | ₩52,362 | ₩52,107 | ₩52,295 | +0.03% | 6.7만 |
|---|
| 2026.07.07 | ₩52,522 | ₩52,534 | ₩52,308 | ₩52,308 | -0.41% | 4.2만 |
|---|
| 2026.07.06 | ₩52,522 | ₩52,522 | ₩52,308 | ₩52,449 | -0.14% | 10.7만 |
|---|
| 2026.07.02 | ₩52,442 | ₩52,496 | ₩52,308 | ₩52,496 | +0.10% | 6.3만 |
|---|
| 2026.07.01 | ₩52,362 | ₩52,455 | ₩52,281 | ₩52,415 | +0.10% | 10.1만 |
|---|
| 2026.06.30 | ₩52,509 | ₩52,549 | ₩52,388 | ₩52,395 | -0.22% | 8.1만 |
|---|
| 2026.06.29 | ₩52,563 | ₩52,563 | ₩52,402 | ₩52,455 | -0.20% | 4.7만 |
|---|
| 2026.06.26 | ₩52,589 | ₩52,723 | ₩52,469 | ₩52,643 | +0.10% | 8.3만 |
|---|
| 2026.06.25 | ₩52,576 | ₩52,643 | ₩52,469 | ₩52,529 | -0.09% | 7.3만 |
|---|
| 2026.06.24 | ₩52,522 | ₩52,549 | ₩52,375 | ₩52,522 | 0.00% | 4만 |
|---|
| 2026.06.23 | ₩52,442 | ₩52,589 | ₩52,308 | ₩52,322 | -0.23% | 3만 |
|---|
| 2026.06.22 | ₩52,429 | ₩52,509 | ₩52,335 | ₩52,482 | +0.10% | 4.7만 |
|---|
| 2026.06.18 | ₩52,496 | ₩52,522 | ₩52,295 | ₩52,295 | -0.38% | 10.7만 |
|---|
| 2026.06.17 | ₩52,375 | ₩52,496 | ₩52,295 | ₩52,308 | -0.13% | 4.9만 |
|---|
| 2026.06.16 | ₩52,496 | ₩52,496 | ₩52,295 | ₩52,442 | -0.10% | 9만 |
|---|
| 2026.06.15 | ₩52,563 | ₩52,563 | ₩52,201 | ₩52,429 | -0.25% | 5.3만 |
|---|
| 2026.06.12 | ₩52,362 | ₩52,415 | ₩52,214 | ₩52,308 | -0.10% | 7.3만 |
|---|
| 2026.06.11 | ₩52,388 | ₩52,455 | ₩52,255 | ₩52,308 | -0.15% | 6.3만 |
|---|
| 2026.06.10 | ₩52,402 | ₩52,415 | ₩52,268 | ₩52,322 | -0.15% | 5.9만 |
|---|
| 2026.06.09 | ₩52,308 | ₩52,482 | ₩52,308 | ₩52,375 | +0.13% | 3만 |
|---|
| 2026.06.08 | ₩52,455 | ₩52,482 | ₩52,322 | ₩52,348 | -0.20% | 5.8만 |
|---|
| 2026.06.05 | ₩52,308 | ₩52,496 | ₩52,308 | ₩52,482 | +0.33% | 8.6만 |
|---|
| 2026.06.04 | ₩52,496 | ₩52,496 | ₩52,281 | ₩52,455 | -0.08% | 5.4만 |
|---|
| 2026.06.03 | ₩52,295 | ₩52,442 | ₩52,295 | ₩52,442 | +0.28% | 5.4만 |
|---|
| 2026.06.02 | ₩52,442 | ₩52,442 | ₩52,268 | ₩52,402 | -0.08% | 9.9만 |
|---|
| 2026.06.01 | ₩52,255 | ₩52,335 | ₩52,214 | ₩52,308 | +0.10% | 9.9만 |
|---|
| 2026.05.29 | ₩52,335 | ₩52,335 | ₩52,148 | ₩52,288 | -0.09% | 7.1만 |
|---|
| 2026.05.28 | ₩52,295 | ₩52,335 | ₩52,040 | ₩52,188 | -0.20% | 6.3만 |
|---|
| 2026.05.27 | ₩52,188 | ₩52,308 | ₩52,107 | ₩52,295 | +0.21% | 9.2만 |
|---|
| 2026.05.26 | ₩52,308 | ₩52,308 | ₩52,067 | ₩52,214 | -0.18% | 5.6만 |
|---|
| 2026.05.22 | ₩52,121 | ₩52,121 | ₩51,933 | ₩52,027 | -0.18% | 7.1만 |
|---|
| 2026.05.21 | ₩51,893 | ₩52,027 | ₩51,800 | ₩52,027 | +0.26% | 7.9만 |
|---|
| 2026.05.20 | ₩51,947 | ₩52,000 | ₩51,829 | ₩51,920 | -0.05% | 7.1만 |
|---|
| 2026.05.19 | ₩51,920 | ₩51,974 | ₩51,788 | ₩51,893 | -0.05% | 5.1만 |
|---|
| 2026.05.18 | ₩52,107 | ₩52,107 | ₩51,933 | ₩52,000 | -0.21% | 6.4만 |
|---|
| 2026.05.15 | ₩52,148 | ₩52,148 | ₩51,852 | ₩51,974 | -0.33% | 7.4만 |
|---|
| 2026.05.14 | ₩52,268 | ₩52,268 | ₩52,067 | ₩52,174 | -0.18% | 11.5만 |
|---|
| 2026.05.13 | ₩52,201 | ₩52,241 | ₩52,130 | ₩52,181 | -0.04% | 13만 |
|---|
| 2026.05.12 | ₩52,201 | ₩52,295 | ₩52,201 | ₩52,214 | +0.03% | 8만 |
|---|
| 2026.05.11 | ₩52,335 | ₩52,375 | ₩52,281 | ₩52,335 | 0.00% | 7.2만 |
|---|
| 2026.05.08 | ₩52,455 | ₩52,455 | ₩52,161 | ₩52,301 | -0.29% | 4.7만 |
|---|
| 2026.05.07 | ₩52,335 | ₩52,375 | ₩52,188 | ₩52,348 | +0.03% | 8.2만 |
|---|
| 2026.05.06 | ₩52,362 | ₩52,362 | ₩52,174 | ₩52,322 | -0.08% | 6.4만 |
|---|
| 2026.05.05 | ₩52,214 | ₩52,255 | ₩52,054 | ₩52,217 | +0.01% | 7.1만 |
|---|
| 2026.05.04 | ₩52,188 | ₩52,241 | ₩52,067 | ₩52,188 | 0.00% | 8.2만 |
|---|
| 2026.05.01 | ₩52,201 | ₩52,295 | ₩52,134 | ₩52,241 | +0.08% | 6.9만 |
|---|
| 2026.04.30 | ₩52,295 | ₩52,295 | ₩52,027 | ₩52,228 | -0.13% | 8.1만 |
|---|
| 2026.04.29 | ₩52,415 | ₩52,415 | ₩52,067 | ₩52,172 | -0.46% | 5만 |
|---|
| 2026.04.28 | ₩52,496 | ₩52,496 | ₩52,268 | ₩52,482 | -0.03% | 6만 |
|---|
| 2026.04.27 | ₩52,469 | ₩52,536 | ₩52,322 | ₩52,509 | +0.08% | 9.1만 |
|---|
| 2026.04.24 | ₩52,455 | ₩52,522 | ₩52,402 | ₩52,496 | +0.08% | 3.7만 |
|---|
| 2026.04.23 | ₩52,482 | ₩52,536 | ₩52,402 | ₩52,455 | -0.05% | 7.6만 |
|---|
| 2026.04.22 | ₩52,469 | ₩52,536 | ₩52,362 | ₩52,469 | 0.00% | 5.7만 |
|---|
| 2026.04.21 | ₩52,442 | ₩52,520 | ₩52,348 | ₩52,455 | +0.03% | 6.6만 |
|---|
| 2026.04.20 | ₩52,402 | ₩52,522 | ₩52,402 | ₩52,509 | +0.20% | 5.7만 |
|---|
| 2026.04.17 | ₩52,375 | ₩52,496 | ₩52,368 | ₩52,469 | +0.18% | 6.7만 |
|---|
| 2026.04.16 | ₩52,429 | ₩52,429 | ₩52,281 | ₩52,359 | -0.13% | 4.8만 |
|---|
| 2026.04.15 | ₩52,402 | ₩52,402 | ₩52,241 | ₩52,281 | -0.23% | 6.8만 |
|---|
| 2026.04.14 | ₩52,322 | ₩52,388 | ₩52,188 | ₩52,348 | +0.05% | 3.9만 |
|---|
| 2026.04.13 | ₩52,295 | ₩52,375 | ₩52,193 | ₩52,375 | +0.15% | 6.9만 |
|---|
| 2026.04.10 | ₩52,295 | ₩52,362 | ₩52,188 | ₩52,268 | -0.05% | 5.1만 |
|---|
| 2026.04.09 | ₩52,335 | ₩52,335 | ₩52,201 | ₩52,295 | -0.08% | 7.6만 |
|---|
| 2026.04.08 | ₩52,469 | ₩52,469 | ₩52,081 | ₩52,295 | -0.33% | 9.7만 |
|---|
| 2026.04.07 | ₩51,987 | ₩52,094 | ₩51,970 | ₩52,081 | +0.18% | 8.2만 |
|---|
| 2026.04.06 | ₩51,933 | ₩52,067 | ₩51,908 | ₩52,067 | +0.26% | 6.2만 |
|---|
| 2026.04.02 | ₩51,974 | ₩52,067 | ₩51,900 | ₩52,040 | +0.13% | 8만 |
|---|
| 2026.04.01 | ₩51,933 | ₩52,014 | ₩51,899 | ₩52,000 | +0.13% | 6만 |
|---|
| 2026.03.31 | ₩51,840 | ₩51,907 | ₩51,759 | ₩51,853 | +0.03% | 5.9만 |
|---|
| 2026.03.30 | ₩51,773 | ₩51,826 | ₩51,666 | ₩51,759 | -0.03% | 4.8만 |
|---|
| 2026.03.27 | ₩51,773 | ₩51,866 | ₩51,652 | ₩51,833 | +0.12% | 5.6만 |
|---|
| 2026.03.26 | ₩51,920 | ₩51,920 | ₩51,733 | ₩51,833 | -0.17% | 13.6만 |
|---|
| 2026.03.25 | ₩51,974 | ₩51,974 | ₩51,820 | ₩51,947 | -0.05% | 7.8만 |
|---|
| 2026.03.24 | ₩52,067 | ₩52,094 | ₩51,746 | ₩51,880 | -0.36% | 16.1만 |
|---|
| 2026.03.23 | ₩52,322 | ₩52,322 | ₩52,121 | ₩52,174 | -0.28% | 3.3만 |
|---|
| 2026.03.20 | ₩52,469 | ₩52,469 | ₩52,014 | ₩52,134 | -0.64% | 13.5만 |
|---|
| 2026.03.19 | ₩52,402 | ₩52,482 | ₩52,308 | ₩52,482 | +0.15% | 7.2만 |
|---|
| 2026.03.18 | ₩52,549 | ₩52,549 | ₩52,402 | ₩52,482 | -0.13% | 8.2만 |
|---|
| 2026.03.17 | ₩52,603 | ₩52,603 | ₩52,429 | ₩52,549 | -0.10% | 4.7만 |
|---|
| 2026.03.16 | ₩52,576 | ₩52,616 | ₩52,489 | ₩52,549 | -0.05% | 15만 |
|---|
| 2026.03.13 | ₩52,509 | ₩52,520 | ₩52,442 | ₩52,509 | 0.00% | 1.7만 |
|---|
| 2026.03.12 | ₩52,589 | ₩52,589 | ₩52,362 | ₩52,469 | -0.23% | 6.8만 |
|---|
| 2026.03.11 | ₩52,696 | ₩52,696 | ₩52,522 | ₩52,616 | -0.15% | 3.3만 |
|---|
| 2026.03.10 | ₩52,696 | ₩52,803 | ₩52,682 | ₩52,683 | -0.03% | 4.3만 |
|---|
| 2026.03.09 | ₩52,589 | ₩52,803 | ₩52,589 | ₩52,777 | +0.36% | 4.7만 |
|---|
| 2026.03.06 | ₩52,670 | ₩52,842 | ₩52,656 | ₩52,696 | +0.05% | 3.3만 |
|---|
| 2026.03.05 | ₩52,763 | ₩52,897 | ₩52,723 | ₩52,830 | +0.13% | 7.5만 |
|---|
| 2026.03.04 | ₩52,924 | ₩52,924 | ₩52,817 | ₩52,884 | -0.08% | 6.2만 |
|---|
| 2026.03.03 | ₩53,138 | ₩53,138 | ₩52,777 | ₩52,897 | -0.45% | 6.2만 |
|---|
| 2026.03.02 | ₩53,272 | ₩53,272 | ₩53,058 | ₩53,125 | -0.28% | 6.9만 |
|---|
| 2026.02.27 | ₩53,325 | ₩53,325 | ₩53,205 | ₩53,272 | -0.10% | 3.8만 |
|---|
| 2026.02.26 | ₩53,379 | ₩53,419 | ₩53,299 | ₩53,419 | +0.08% | 6.6만 |
|---|
| 2026.02.25 | ₩53,339 | ₩53,366 | ₩53,232 | ₩53,366 | +0.05% | 10.9만 |
|---|
| 2026.02.24 | ₩53,259 | ₩53,299 | ₩53,178 | ₩53,299 | +0.08% | 4.8만 |
|---|
| 2026.02.23 | ₩53,218 | ₩53,292 | ₩53,167 | ₩53,225 | +0.01% | 4.6만 |
|---|
| 2026.02.20 | ₩53,352 | ₩53,352 | ₩53,125 | ₩53,192 | -0.30% | 5.6만 |
|---|
| 2026.02.19 | ₩53,218 | ₩53,244 | ₩53,111 | ₩53,192 | -0.05% | 5만 |
|---|
| 2026.02.18 | ₩53,098 | ₩53,218 | ₩53,071 | ₩53,218 | +0.23% | 6.2만 |
|---|
| 2026.02.17 | ₩53,165 | ₩53,259 | ₩53,044 | ₩53,232 | +0.13% | 10.2만 |
|---|
| 2026.02.13 | ₩53,125 | ₩53,229 | ₩53,091 | ₩53,218 | +0.18% | 4만 |
|---|
| 2026.02.12 | ₩53,031 | ₩53,165 | ₩52,973 | ₩53,085 | +0.10% | 7.7만 |
|---|
| 2026.02.11 | ₩53,058 | ₩53,058 | ₩52,924 | ₩52,977 | -0.15% | 5.9만 |
|---|
| 2026.02.10 | ₩53,018 | ₩53,058 | ₩52,964 | ₩53,031 | +0.03% | 7.2만 |
|---|
| 2026.02.09 | ₩52,937 | ₩52,991 | ₩52,884 | ₩52,991 | +0.10% | 4.6만 |
|---|
| 2026.02.06 | ₩52,977 | ₩53,031 | ₩52,844 | ₩52,924 | -0.10% | 5.6만 |
|---|
| 2026.02.05 | ₩52,870 | ₩52,951 | ₩52,824 | ₩52,884 | +0.03% | 6.8만 |
|---|
| 2026.02.04 | ₩52,897 | ₩52,897 | ₩52,698 | ₩52,884 | -0.03% | 7.8만 |
|---|
| 2026.02.03 | ₩52,870 | ₩52,870 | ₩52,698 | ₩52,763 | -0.20% | 9.9만 |
|---|
| 2026.02.02 | ₩52,803 | ₩52,817 | ₩52,629 | ₩52,790 | -0.03% | 4.2만 |
|---|
| 2026.01.30 | ₩52,790 | ₩52,790 | ₩52,666 | ₩52,750 | -0.08% | 5.3만 |
|---|
| 2026.01.29 | ₩52,817 | ₩52,830 | ₩52,757 | ₩52,817 | 0.00% | 5만 |
|---|
| 2026.01.28 | ₩52,790 | ₩52,830 | ₩52,703 | ₩52,777 | -0.03% | 8.3만 |
|---|
| 2026.01.27 | ₩52,777 | ₩52,828 | ₩52,670 | ₩52,750 | -0.05% | 15.2만 |
|---|
| 2026.01.26 | ₩52,723 | ₩52,777 | ₩52,683 | ₩52,710 | -0.03% | 10.1만 |
|---|
| 2026.01.23 | ₩52,737 | ₩52,737 | ₩52,617 | ₩52,670 | -0.13% | 7.2만 |
|---|
| 2026.01.22 | ₩52,723 | ₩52,723 | ₩52,549 | ₩52,710 | -0.03% | 3.5만 |
|---|
| 2026.01.21 | ₩52,683 | ₩52,683 | ₩52,540 | ₩52,656 | -0.05% | 8.8만 |
|---|
| 2026.01.20 | ₩52,737 | ₩52,737 | ₩52,522 | ₩52,603 | -0.25% | 7만 |
|---|
| 2026.01.16 | ₩52,790 | ₩52,817 | ₩52,710 | ₩52,710 | -0.15% | 6.6만 |
|---|
| 2026.01.15 | ₩52,817 | ₩52,830 | ₩52,696 | ₩52,710 | -0.20% | 11.2만 |
|---|
| 2026.01.14 | ₩52,670 | ₩52,777 | ₩52,643 | ₩52,777 | +0.20% | 4.7만 |
|---|
| 2026.01.13 | ₩52,737 | ₩52,763 | ₩52,623 | ₩52,683 | -0.10% | 10.2만 |
|---|
| 2026.01.12 | ₩52,683 | ₩52,723 | ₩52,563 | ₩52,676 | -0.01% | 12.6만 |
|---|
| 2026.01.09 | ₩52,696 | ₩52,696 | ₩52,596 | ₩52,643 | -0.10% | 4.5만 |
|---|
| 2026.01.08 | ₩52,589 | ₩52,683 | ₩52,509 | ₩52,616 | +0.05% | 5.7만 |
|---|
| 2026.01.07 | ₩52,536 | ₩52,670 | ₩52,482 | ₩52,563 | +0.05% | 6.4만 |
|---|
| 2026.01.06 | ₩52,455 | ₩52,576 | ₩52,201 | ₩52,482 | +0.05% | 17.5만 |
|---|
| 2026.01.05 | ₩52,442 | ₩52,496 | ₩52,402 | ₩52,429 | -0.03% | 12.9만 |
|---|
| 2026.01.02 | ₩52,496 | ₩52,496 | ₩52,375 | ₩52,375 | -0.23% | 7.2만 |
|---|
| 2025.12.31 | ₩52,402 | ₩52,429 | ₩52,322 | ₩52,348 | -0.10% | 5.9만 |
|---|
| 2025.12.30 | ₩52,375 | ₩52,375 | ₩52,316 | ₩52,335 | -0.08% | 5.6만 |
|---|
| 2025.12.29 | ₩52,522 | ₩52,536 | ₩52,415 | ₩52,474 | -0.09% | 4.7만 |
|---|
| 2025.12.26 | ₩52,509 | ₩52,536 | ₩52,402 | ₩52,502 | -0.01% | 2.5만 |
|---|
| 2025.12.24 | ₩52,469 | ₩52,508 | ₩52,362 | ₩52,496 | +0.05% | 4.5만 |
|---|
| 2025.12.23 | ₩52,509 | ₩52,509 | ₩52,387 | ₩52,455 | -0.10% | 4.7만 |
|---|
| 2025.12.22 | ₩52,549 | ₩52,549 | ₩52,409 | ₩52,462 | -0.17% | 6.1만 |
|---|
| 2025.12.19 | ₩52,469 | ₩52,509 | ₩52,362 | ₩52,429 | -0.08% | 4.8만 |
|---|
| 2025.12.18 | ₩52,469 | ₩52,482 | ₩52,335 | ₩52,415 | -0.10% | 6.8만 |
|---|
| 2025.12.17 | ₩52,522 | ₩52,522 | ₩52,322 | ₩52,422 | -0.19% | 7만 |
|---|
| 2025.12.16 | ₩52,415 | ₩52,469 | ₩52,342 | ₩52,469 | +0.10% | 6.3만 |
|---|
| 2025.12.15 | ₩52,442 | ₩52,442 | ₩52,255 | ₩52,295 | -0.28% | 9.6만 |
|---|
| 2025.12.12 | ₩52,241 | ₩52,375 | ₩52,241 | ₩52,362 | +0.23% | 4.9만 |
|---|
| 2025.12.11 | ₩52,402 | ₩52,429 | ₩52,268 | ₩52,388 | -0.03% | 19.1만 |
|---|
| 2025.12.10 | ₩52,268 | ₩52,375 | ₩52,201 | ₩52,362 | +0.18% | 5.7만 |
|---|
| 2025.12.09 | ₩52,388 | ₩52,426 | ₩52,295 | ₩52,348 | -0.08% | 3.2만 |
|---|
| 2025.12.08 | ₩52,402 | ₩52,402 | ₩52,229 | ₩52,308 | -0.18% | 5.1만 |
|---|
| 2025.12.05 | ₩52,455 | ₩52,455 | ₩52,241 | ₩52,323 | -0.25% | 5.2만 |
|---|
| 2025.12.04 | ₩52,308 | ₩52,429 | ₩52,283 | ₩52,388 | +0.15% | 3.7만 |
|---|
| 2025.12.03 | ₩52,388 | ₩52,415 | ₩52,228 | ₩52,388 | 0.00% | 3.8만 |
|---|
| 2025.12.02 | ₩52,429 | ₩52,429 | ₩52,268 | ₩52,342 | -0.17% | 8만 |
|---|
| 2025.12.01 | ₩52,469 | ₩52,469 | ₩52,241 | ₩52,311 | -0.30% | 7.3만 |
|---|
| 2025.11.28 | ₩52,375 | ₩52,521 | ₩52,362 | ₩52,442 | +0.13% | 8.1천 |
|---|
| 2025.11.26 | ₩52,335 | ₩52,442 | ₩52,335 | ₩52,429 | +0.18% | 4.1만 |
|---|
| 2025.11.25 | ₩52,563 | ₩52,616 | ₩52,455 | ₩52,616 | +0.10% | 3만 |
|---|
| 2025.11.24 | ₩52,603 | ₩52,603 | ₩52,429 | ₩52,496 | -0.20% | 6.4만 |
|---|
| 2025.11.21 | ₩52,455 | ₩52,603 | ₩52,442 | ₩52,536 | +0.15% | 3만 |
|---|
| 2025.11.20 | ₩52,496 | ₩52,522 | ₩52,415 | ₩52,496 | 0.00% | 8만 |
|---|
| 2025.11.19 | ₩52,415 | ₩52,563 | ₩52,415 | ₩52,563 | +0.28% | 3.1만 |
|---|
| 2025.11.18 | ₩52,616 | ₩52,616 | ₩52,446 | ₩52,549 | -0.13% | 8.6만 |
|---|
| 2025.11.17 | ₩52,509 | ₩52,522 | ₩52,402 | ₩52,466 | -0.08% | 5.2만 |
|---|
| 2025.11.14 | ₩52,455 | ₩52,563 | ₩52,388 | ₩52,442 | -0.03% | 6.2만 |
|---|
| 2025.11.13 | ₩52,589 | ₩52,589 | ₩52,375 | ₩52,536 | -0.10% | 7.7만 |
|---|
| 2025.11.12 | ₩52,549 | ₩52,563 | ₩52,455 | ₩52,549 | 0.00% | 6.1만 |
|---|
| 2025.11.11 | ₩52,482 | ₩52,603 | ₩52,415 | ₩52,496 | +0.03% | 4.3만 |
|---|
| 2025.11.10 | ₩52,415 | ₩52,536 | ₩52,351 | ₩52,536 | +0.23% | 9.4만 |
|---|
| 2025.11.07 | ₩52,469 | ₩52,522 | ₩52,390 | ₩52,442 | -0.05% | 3.1만 |
|---|
| 2025.11.06 | ₩52,496 | ₩52,496 | ₩52,366 | ₩52,419 | -0.15% | 10.6만 |
|---|
| 2025.11.05 | ₩52,442 | ₩52,442 | ₩52,241 | ₩52,241 | -0.38% | 7.5만 |
|---|
| 2025.11.04 | ₩52,268 | ₩52,469 | ₩52,255 | ₩52,455 | +0.36% | 14.8만 |
|---|
| 2025.11.03 | ₩52,509 | ₩52,509 | ₩52,255 | ₩52,402 | -0.20% | 10.4만 |
|---|
| 2025.10.31 | ₩52,415 | ₩52,442 | ₩52,323 | ₩52,442 | +0.05% | 3.5만 |
|---|
| 2025.10.30 | ₩52,295 | ₩52,409 | ₩52,201 | ₩52,281 | -0.03% | 3.5만 |
|---|
| 2025.10.29 | ₩52,629 | ₩52,670 | ₩52,469 | ₩52,603 | -0.05% | 5.6만 |
|---|
| 2025.10.28 | ₩52,696 | ₩52,696 | ₩52,536 | ₩52,616 | -0.15% | 3.4만 |
|---|
| 2025.10.27 | ₩52,723 | ₩52,723 | ₩52,589 | ₩52,643 | -0.15% | 3만 |
|---|
| 2025.10.24 | ₩52,563 | ₩52,683 | ₩52,469 | ₩52,549 | -0.03% | 5.7만 |
|---|
| 2025.10.23 | ₩52,603 | ₩52,616 | ₩52,482 | ₩52,522 | -0.15% | 3.3만 |
|---|
| 2025.10.22 | ₩52,643 | ₩52,695 | ₩52,469 | ₩52,603 | -0.08% | 21.1만 |
|---|
| 2025.10.21 | ₩52,563 | ₩52,641 | ₩52,429 | ₩52,616 | +0.10% | 3.2만 |
|---|
| 2025.10.20 | ₩52,643 | ₩52,643 | ₩52,429 | ₩52,549 | -0.18% | 3.4만 |
|---|
| 2025.10.17 | ₩52,563 | ₩52,576 | ₩52,362 | ₩52,536 | -0.05% | 3.3만 |
|---|
| 2025.10.16 | ₩52,442 | ₩52,496 | ₩52,358 | ₩52,496 | +0.10% | 3.8만 |
|---|
| 2025.10.15 | ₩52,455 | ₩52,455 | ₩52,295 | ₩52,375 | -0.15% | 6.7만 |
|---|
| 2025.10.14 | ₩52,335 | ₩52,402 | ₩52,281 | ₩52,375 | +0.08% | 8.5만 |
|---|
| 2025.10.13 | ₩52,308 | ₩52,335 | ₩52,214 | ₩52,335 | +0.05% | 3.6만 |
|---|
| 2025.10.10 | ₩52,281 | ₩52,295 | ₩52,161 | ₩52,161 | -0.23% | 12.5만 |
|---|