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 | ₩49,480 | ₩49,574 | ₩49,440 | ₩49,574 | +0.19% | 30만 |
| 2026.10.08 | ₩49,426 | ₩49,426 | ₩49,119 | ₩49,346 | -0.16% | 80.1만 |
| 2026.10.07 | ₩49,199 | ₩49,400 | ₩49,172 | ₩49,306 | +0.22% | 59.6만 |
| 2026.10.06 | ₩49,493 | ₩49,520 | ₩49,386 | ₩49,453 | -0.08% | 29.7만 |
| 2026.10.05 | ₩49,600 | ₩49,667 | ₩49,306 | ₩49,520 | -0.16% | 33.1만 |
| 2026.10.02 | ₩49,868 | ₩49,988 | ₩49,359 | ₩49,467 | -0.81% | 37.8만 |
| 2026.10.01 | ₩49,560 | ₩49,761 | ₩49,426 | ₩49,667 | +0.22% | 38.5만 |
| 2026.09.30 | ₩49,132 | ₩49,493 | ₩49,132 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,319 |
| +0.38% |
| 29.7만 |
| 2026.09.29 | ₩49,185 | ₩49,212 | ₩48,945 | ₩49,052 | -0.27% | 37.4만 |
|---|
| 2026.09.28 | ₩49,520 | ₩49,587 | ₩49,226 | ₩49,426 | -0.19% | 36.4만 |
|---|
| 2026.09.25 | ₩49,948 | ₩49,948 | ₩49,520 | ₩49,654 | -0.59% | 21.6만 |
|---|
| 2026.09.24 | ₩50,082 | ₩50,156 | ₩49,707 | ₩49,881 | -0.40% | 34.6만 |
|---|
| 2026.09.23 | ₩50,510 | ₩50,510 | ₩49,895 | ₩50,203 | -0.61% | 28.6만 |
|---|
| 2026.09.22 | ₩50,591 | ₩50,591 | ₩50,363 | ₩50,457 | -0.26% | 29.1만 |
|---|
| 2026.09.21 | ₩50,591 | ₩50,591 | ₩50,390 | ₩50,484 | -0.21% | 29.1만 |
|---|
| 2026.09.18 | ₩50,510 | ₩50,536 | ₩50,243 | ₩50,497 | -0.03% | 91.3만 |
|---|
| 2026.09.17 | ₩50,618 | ₩50,658 | ₩50,457 | ₩50,604 | -0.03% | 20.9만 |
|---|
| 2026.09.16 | ₩50,537 | ₩50,584 | ₩50,296 | ₩50,457 | -0.16% | 25만 |
|---|
| 2026.09.15 | ₩50,631 | ₩50,631 | ₩50,363 | ₩50,510 | -0.24% | 21.9만 |
|---|
| 2026.09.14 | ₩50,591 | ₩50,671 | ₩50,497 | ₩50,551 | -0.08% | 17.1만 |
|---|
| 2026.09.11 | ₩50,738 | ₩50,778 | ₩50,524 | ₩50,591 | -0.29% | 63.9만 |
|---|
| 2026.09.10 | ₩50,684 | ₩50,751 | ₩50,497 | ₩50,531 | -0.30% | 11.8만 |
|---|
| 2026.09.09 | ₩51,113 | ₩51,126 | ₩50,885 | ₩50,939 | -0.34% | 12.2만 |
|---|
| 2026.09.08 | ₩51,126 | ₩51,220 | ₩51,059 | ₩51,059 | -0.13% | 13.1만 |
|---|
| 2026.09.04 | ₩51,180 | ₩51,300 | ₩51,126 | ₩51,193 | +0.03% | 12.6만 |
|---|
| 2026.09.03 | ₩51,247 | ₩51,273 | ₩51,139 | ₩51,166 | -0.16% | 10.9만 |
|---|
| 2026.09.02 | ₩51,220 | ₩51,327 | ₩51,139 | ₩51,327 | +0.21% | 11만 |
|---|
| 2026.09.01 | ₩51,327 | ₩51,421 | ₩51,113 | ₩51,233 | -0.18% | 8.2만 |
|---|
| 2026.08.31 | ₩51,621 | ₩51,621 | ₩51,313 | ₩51,434 | -0.36% | 19만 |
|---|
| 2026.08.28 | ₩51,541 | ₩51,554 | ₩51,421 | ₩51,514 | -0.05% | 6.4만 |
|---|
| 2026.08.27 | ₩51,943 | ₩51,943 | ₩51,581 | ₩51,661 | -0.54% | 11.5만 |
|---|
| 2026.08.26 | ₩51,862 | ₩51,862 | ₩51,648 | ₩51,702 | -0.31% | 7.3만 |
|---|
| 2026.08.25 | ₩51,889 | ₩51,889 | ₩51,648 | ₩51,795 | -0.18% | 12.7만 |
|---|
| 2026.08.24 | ₩51,702 | ₩51,809 | ₩51,581 | ₩51,728 | +0.05% | 7.5만 |
|---|
| 2026.08.21 | ₩51,862 | ₩51,862 | ₩51,595 | ₩51,742 | -0.23% | 8.6만 |
|---|
| 2026.08.20 | ₩51,862 | ₩51,862 | ₩51,661 | ₩51,742 | -0.23% | 4.1만 |
|---|
| 2026.08.19 | ₩51,635 | ₩51,862 | ₩51,635 | ₩51,822 | +0.36% | 4.5만 |
|---|
| 2026.08.18 | ₩51,943 | ₩51,943 | ₩51,541 | ₩51,595 | -0.67% | 8.2만 |
|---|
| 2026.08.17 | ₩51,956 | ₩51,956 | ₩51,715 | ₩51,809 | -0.28% | 4.5만 |
|---|
| 2026.08.14 | ₩51,969 | ₩52,090 | ₩51,728 | ₩51,802 | -0.32% | 5.7만 |
|---|
| 2026.08.13 | ₩52,050 | ₩52,143 | ₩51,902 | ₩51,916 | -0.26% | 5.9만 |
|---|
| 2026.08.12 | ₩51,929 | ₩51,969 | ₩51,769 | ₩51,948 | +0.04% | 3.7만 |
|---|
| 2026.08.11 | ₩51,862 | ₩51,943 | ₩51,769 | ₩51,929 | +0.13% | 6만 |
|---|
| 2026.08.10 | ₩51,862 | ₩52,063 | ₩51,795 | ₩51,969 | +0.21% | 8.2만 |
|---|
| 2026.08.07 | ₩51,809 | ₩51,983 | ₩51,769 | ₩51,956 | +0.28% | 9.6만 |
|---|
| 2026.08.06 | ₩51,809 | ₩51,835 | ₩51,715 | ₩51,715 | -0.18% | 4만 |
|---|
| 2026.08.05 | ₩51,782 | ₩51,835 | ₩51,675 | ₩51,688 | -0.18% | 34.3만 |
|---|
| 2026.08.04 | ₩51,661 | ₩51,835 | ₩51,615 | ₩51,782 | +0.23% | 12.6만 |
|---|
| 2026.08.03 | ₩51,635 | ₩51,688 | ₩51,487 | ₩51,534 | -0.19% | 10.7만 |
|---|
| 2026.07.31 | ₩51,595 | ₩51,635 | ₩51,461 | ₩51,568 | -0.05% | 6.2만 |
|---|
| 2026.07.30 | ₩51,755 | ₩51,755 | ₩51,461 | ₩51,561 | -0.37% | 7.6만 |
|---|
| 2026.07.29 | ₩51,728 | ₩51,959 | ₩51,728 | ₩51,835 | +0.21% | 4.8만 |
|---|
| 2026.07.28 | ₩51,862 | ₩51,943 | ₩51,755 | ₩51,755 | -0.21% | 5.8만 |
|---|
| 2026.07.27 | ₩51,782 | ₩51,876 | ₩51,690 | ₩51,809 | +0.05% | 5.1만 |
|---|
| 2026.07.24 | ₩51,608 | ₩51,754 | ₩51,554 | ₩51,688 | +0.16% | 13.2만 |
|---|
| 2026.07.23 | ₩51,755 | ₩51,755 | ₩51,487 | ₩51,621 | -0.26% | 11.3만 |
|---|
| 2026.07.22 | ₩52,264 | ₩52,264 | ₩51,795 | ₩51,924 | -0.65% | 4.2만 |
|---|
| 2026.07.21 | ₩52,050 | ₩52,096 | ₩51,902 | ₩52,016 | -0.06% | 4.1만 |
|---|
| 2026.07.20 | ₩52,103 | ₩52,197 | ₩51,996 | ₩52,103 | 0.00% | 9.8만 |
|---|
| 2026.07.17 | ₩52,277 | ₩52,277 | ₩52,036 | ₩52,143 | -0.26% | 5.9만 |
|---|
| 2026.07.16 | ₩52,197 | ₩52,331 | ₩52,050 | ₩52,157 | -0.08% | 16.4만 |
|---|
| 2026.07.15 | ₩52,344 | ₩52,344 | ₩52,133 | ₩52,210 | -0.26% | 8만 |
|---|
| 2026.07.14 | ₩52,331 | ₩52,424 | ₩52,117 | ₩52,317 | -0.03% | 6.6만 |
|---|
| 2026.07.13 | ₩52,357 | ₩52,357 | ₩52,143 | ₩52,291 | -0.13% | 6.7만 |
|---|
| 2026.07.10 | ₩52,424 | ₩52,424 | ₩52,170 | ₩52,331 | -0.18% | 4만 |
|---|
| 2026.07.09 | ₩52,237 | ₩52,317 | ₩52,143 | ₩52,291 | +0.10% | 5.3만 |
|---|
| 2026.07.08 | ₩52,277 | ₩52,357 | ₩52,103 | ₩52,291 | +0.03% | 6.7만 |
|---|
| 2026.07.07 | ₩52,518 | ₩52,530 | ₩52,304 | ₩52,304 | -0.41% | 4.2만 |
|---|
| 2026.07.06 | ₩52,518 | ₩52,518 | ₩52,304 | ₩52,444 | -0.14% | 10.7만 |
|---|
| 2026.07.02 | ₩52,438 | ₩52,491 | ₩52,304 | ₩52,491 | +0.10% | 6.3만 |
|---|
| 2026.07.01 | ₩52,357 | ₩52,451 | ₩52,277 | ₩52,411 | +0.10% | 10.1만 |
|---|
| 2026.06.30 | ₩52,505 | ₩52,545 | ₩52,384 | ₩52,391 | -0.22% | 8.1만 |
|---|
| 2026.06.29 | ₩52,558 | ₩52,558 | ₩52,398 | ₩52,451 | -0.20% | 4.7만 |
|---|
| 2026.06.26 | ₩52,585 | ₩52,719 | ₩52,464 | ₩52,638 | +0.10% | 8.3만 |
|---|
| 2026.06.25 | ₩52,572 | ₩52,638 | ₩52,464 | ₩52,525 | -0.09% | 7.3만 |
|---|
| 2026.06.24 | ₩52,518 | ₩52,545 | ₩52,371 | ₩52,518 | 0.00% | 4만 |
|---|
| 2026.06.23 | ₩52,438 | ₩52,585 | ₩52,304 | ₩52,317 | -0.23% | 3만 |
|---|
| 2026.06.22 | ₩52,424 | ₩52,505 | ₩52,331 | ₩52,478 | +0.10% | 4.7만 |
|---|
| 2026.06.18 | ₩52,491 | ₩52,518 | ₩52,291 | ₩52,291 | -0.38% | 10.7만 |
|---|
| 2026.06.17 | ₩52,371 | ₩52,491 | ₩52,291 | ₩52,304 | -0.13% | 4.9만 |
|---|
| 2026.06.16 | ₩52,491 | ₩52,491 | ₩52,291 | ₩52,438 | -0.10% | 9만 |
|---|
| 2026.06.15 | ₩52,558 | ₩52,558 | ₩52,197 | ₩52,424 | -0.25% | 5.3만 |
|---|
| 2026.06.12 | ₩52,357 | ₩52,411 | ₩52,210 | ₩52,304 | -0.10% | 7.3만 |
|---|
| 2026.06.11 | ₩52,384 | ₩52,451 | ₩52,250 | ₩52,304 | -0.15% | 6.3만 |
|---|
| 2026.06.10 | ₩52,398 | ₩52,411 | ₩52,264 | ₩52,317 | -0.15% | 5.9만 |
|---|
| 2026.06.09 | ₩52,304 | ₩52,478 | ₩52,304 | ₩52,371 | +0.13% | 3만 |
|---|
| 2026.06.08 | ₩52,451 | ₩52,478 | ₩52,317 | ₩52,344 | -0.20% | 5.8만 |
|---|
| 2026.06.05 | ₩52,304 | ₩52,491 | ₩52,304 | ₩52,478 | +0.33% | 8.6만 |
|---|
| 2026.06.04 | ₩52,491 | ₩52,491 | ₩52,277 | ₩52,451 | -0.08% | 5.4만 |
|---|
| 2026.06.03 | ₩52,291 | ₩52,438 | ₩52,291 | ₩52,438 | +0.28% | 5.4만 |
|---|
| 2026.06.02 | ₩52,438 | ₩52,438 | ₩52,264 | ₩52,398 | -0.08% | 9.9만 |
|---|
| 2026.06.01 | ₩52,250 | ₩52,331 | ₩52,210 | ₩52,304 | +0.10% | 9.9만 |
|---|
| 2026.05.29 | ₩52,331 | ₩52,331 | ₩52,143 | ₩52,284 | -0.09% | 7.1만 |
|---|
| 2026.05.28 | ₩52,291 | ₩52,331 | ₩52,036 | ₩52,183 | -0.20% | 6.3만 |
|---|
| 2026.05.27 | ₩52,183 | ₩52,304 | ₩52,103 | ₩52,291 | +0.21% | 9.2만 |
|---|
| 2026.05.26 | ₩52,304 | ₩52,304 | ₩52,063 | ₩52,210 | -0.18% | 5.6만 |
|---|
| 2026.05.22 | ₩52,117 | ₩52,117 | ₩51,929 | ₩52,023 | -0.18% | 7.1만 |
|---|
| 2026.05.21 | ₩51,889 | ₩52,023 | ₩51,795 | ₩52,023 | +0.26% | 7.9만 |
|---|
| 2026.05.20 | ₩51,943 | ₩51,996 | ₩51,825 | ₩51,916 | -0.05% | 7.1만 |
|---|
| 2026.05.19 | ₩51,916 | ₩51,969 | ₩51,783 | ₩51,889 | -0.05% | 5.1만 |
|---|
| 2026.05.18 | ₩52,103 | ₩52,103 | ₩51,929 | ₩51,996 | -0.21% | 6.4만 |
|---|
| 2026.05.15 | ₩52,143 | ₩52,143 | ₩51,848 | ₩51,969 | -0.33% | 7.4만 |
|---|
| 2026.05.14 | ₩52,264 | ₩52,264 | ₩52,063 | ₩52,170 | -0.18% | 11.5만 |
|---|
| 2026.05.13 | ₩52,197 | ₩52,237 | ₩52,126 | ₩52,177 | -0.04% | 13만 |
|---|
| 2026.05.12 | ₩52,197 | ₩52,291 | ₩52,197 | ₩52,210 | +0.03% | 8만 |
|---|
| 2026.05.11 | ₩52,331 | ₩52,371 | ₩52,277 | ₩52,331 | 0.00% | 7.2만 |
|---|
| 2026.05.08 | ₩52,451 | ₩52,451 | ₩52,157 | ₩52,297 | -0.29% | 4.7만 |
|---|
| 2026.05.07 | ₩52,331 | ₩52,371 | ₩52,183 | ₩52,344 | +0.03% | 8.2만 |
|---|
| 2026.05.06 | ₩52,357 | ₩52,357 | ₩52,170 | ₩52,317 | -0.08% | 6.4만 |
|---|
| 2026.05.05 | ₩52,210 | ₩52,250 | ₩52,050 | ₩52,213 | +0.01% | 7.1만 |
|---|
| 2026.05.04 | ₩52,183 | ₩52,237 | ₩52,063 | ₩52,183 | 0.00% | 8.2만 |
|---|
| 2026.05.01 | ₩52,197 | ₩52,291 | ₩52,130 | ₩52,237 | +0.08% | 6.9만 |
|---|
| 2026.04.30 | ₩52,291 | ₩52,291 | ₩52,023 | ₩52,224 | -0.13% | 8.1만 |
|---|
| 2026.04.29 | ₩52,411 | ₩52,411 | ₩52,063 | ₩52,167 | -0.46% | 5만 |
|---|
| 2026.04.28 | ₩52,491 | ₩52,491 | ₩52,264 | ₩52,478 | -0.03% | 6만 |
|---|
| 2026.04.27 | ₩52,464 | ₩52,531 | ₩52,317 | ₩52,505 | +0.08% | 9.1만 |
|---|
| 2026.04.24 | ₩52,451 | ₩52,518 | ₩52,398 | ₩52,491 | +0.08% | 3.7만 |
|---|
| 2026.04.23 | ₩52,478 | ₩52,531 | ₩52,398 | ₩52,451 | -0.05% | 7.6만 |
|---|
| 2026.04.22 | ₩52,464 | ₩52,531 | ₩52,357 | ₩52,464 | 0.00% | 5.7만 |
|---|
| 2026.04.21 | ₩52,438 | ₩52,515 | ₩52,344 | ₩52,451 | +0.03% | 6.6만 |
|---|
| 2026.04.20 | ₩52,398 | ₩52,518 | ₩52,398 | ₩52,505 | +0.20% | 5.7만 |
|---|
| 2026.04.17 | ₩52,371 | ₩52,491 | ₩52,364 | ₩52,464 | +0.18% | 6.7만 |
|---|
| 2026.04.16 | ₩52,424 | ₩52,424 | ₩52,277 | ₩52,355 | -0.13% | 4.8만 |
|---|
| 2026.04.15 | ₩52,398 | ₩52,398 | ₩52,237 | ₩52,277 | -0.23% | 6.8만 |
|---|
| 2026.04.14 | ₩52,317 | ₩52,384 | ₩52,183 | ₩52,344 | +0.05% | 3.9만 |
|---|
| 2026.04.13 | ₩52,291 | ₩52,371 | ₩52,189 | ₩52,371 | +0.15% | 6.9만 |
|---|
| 2026.04.10 | ₩52,291 | ₩52,357 | ₩52,183 | ₩52,264 | -0.05% | 5.1만 |
|---|
| 2026.04.09 | ₩52,331 | ₩52,331 | ₩52,197 | ₩52,291 | -0.08% | 7.6만 |
|---|
| 2026.04.08 | ₩52,464 | ₩52,464 | ₩52,076 | ₩52,291 | -0.33% | 9.7만 |
|---|
| 2026.04.07 | ₩51,983 | ₩52,090 | ₩51,965 | ₩52,076 | +0.18% | 8.2만 |
|---|
| 2026.04.06 | ₩51,929 | ₩52,063 | ₩51,904 | ₩52,063 | +0.26% | 6.2만 |
|---|
| 2026.04.02 | ₩51,969 | ₩52,063 | ₩51,896 | ₩52,036 | +0.13% | 8만 |
|---|
| 2026.04.01 | ₩51,929 | ₩52,009 | ₩51,894 | ₩51,996 | +0.13% | 6만 |
|---|
| 2026.03.31 | ₩51,835 | ₩51,902 | ₩51,755 | ₩51,849 | +0.03% | 5.9만 |
|---|
| 2026.03.30 | ₩51,769 | ₩51,822 | ₩51,661 | ₩51,755 | -0.03% | 4.8만 |
|---|
| 2026.03.27 | ₩51,769 | ₩51,862 | ₩51,648 | ₩51,829 | +0.12% | 5.6만 |
|---|
| 2026.03.26 | ₩51,916 | ₩51,916 | ₩51,728 | ₩51,829 | -0.17% | 13.6만 |
|---|
| 2026.03.25 | ₩51,969 | ₩51,969 | ₩51,815 | ₩51,943 | -0.05% | 7.8만 |
|---|
| 2026.03.24 | ₩52,063 | ₩52,090 | ₩51,742 | ₩51,876 | -0.36% | 16.1만 |
|---|
| 2026.03.23 | ₩52,317 | ₩52,317 | ₩52,117 | ₩52,170 | -0.28% | 3.3만 |
|---|
| 2026.03.20 | ₩52,464 | ₩52,464 | ₩52,009 | ₩52,130 | -0.64% | 13.5만 |
|---|
| 2026.03.19 | ₩52,398 | ₩52,478 | ₩52,304 | ₩52,478 | +0.15% | 7.2만 |
|---|
| 2026.03.18 | ₩52,545 | ₩52,545 | ₩52,398 | ₩52,478 | -0.13% | 8.2만 |
|---|
| 2026.03.17 | ₩52,598 | ₩52,598 | ₩52,424 | ₩52,545 | -0.10% | 4.7만 |
|---|
| 2026.03.16 | ₩52,572 | ₩52,612 | ₩52,485 | ₩52,545 | -0.05% | 15만 |
|---|
| 2026.03.13 | ₩52,505 | ₩52,515 | ₩52,438 | ₩52,505 | 0.00% | 1.7만 |
|---|
| 2026.03.12 | ₩52,585 | ₩52,585 | ₩52,357 | ₩52,464 | -0.23% | 6.8만 |
|---|
| 2026.03.11 | ₩52,692 | ₩52,692 | ₩52,518 | ₩52,612 | -0.15% | 3.3만 |
|---|
| 2026.03.10 | ₩52,692 | ₩52,799 | ₩52,677 | ₩52,679 | -0.03% | 4.3만 |
|---|
| 2026.03.09 | ₩52,585 | ₩52,799 | ₩52,585 | ₩52,772 | +0.36% | 4.7만 |
|---|
| 2026.03.06 | ₩52,665 | ₩52,838 | ₩52,652 | ₩52,692 | +0.05% | 3.3만 |
|---|
| 2026.03.05 | ₩52,759 | ₩52,893 | ₩52,719 | ₩52,826 | +0.13% | 7.5만 |
|---|
| 2026.03.04 | ₩52,920 | ₩52,920 | ₩52,812 | ₩52,879 | -0.08% | 6.2만 |
|---|
| 2026.03.03 | ₩53,134 | ₩53,134 | ₩52,772 | ₩52,893 | -0.45% | 6.2만 |
|---|
| 2026.03.02 | ₩53,268 | ₩53,268 | ₩53,053 | ₩53,120 | -0.28% | 6.9만 |
|---|
| 2026.02.27 | ₩53,321 | ₩53,321 | ₩53,201 | ₩53,268 | -0.10% | 3.8만 |
|---|
| 2026.02.26 | ₩53,375 | ₩53,415 | ₩53,294 | ₩53,415 | +0.08% | 6.6만 |
|---|
| 2026.02.25 | ₩53,334 | ₩53,361 | ₩53,227 | ₩53,361 | +0.05% | 10.9만 |
|---|
| 2026.02.24 | ₩53,254 | ₩53,294 | ₩53,174 | ₩53,294 | +0.08% | 4.8만 |
|---|
| 2026.02.23 | ₩53,214 | ₩53,288 | ₩53,163 | ₩53,221 | +0.01% | 4.6만 |
|---|
| 2026.02.20 | ₩53,348 | ₩53,348 | ₩53,120 | ₩53,187 | -0.30% | 5.6만 |
|---|
| 2026.02.19 | ₩53,214 | ₩53,239 | ₩53,107 | ₩53,187 | -0.05% | 5만 |
|---|
| 2026.02.18 | ₩53,094 | ₩53,214 | ₩53,067 | ₩53,214 | +0.23% | 6.2만 |
|---|
| 2026.02.17 | ₩53,160 | ₩53,254 | ₩53,040 | ₩53,227 | +0.13% | 10.2만 |
|---|
| 2026.02.13 | ₩53,120 | ₩53,225 | ₩53,087 | ₩53,214 | +0.18% | 4만 |
|---|
| 2026.02.12 | ₩53,027 | ₩53,160 | ₩52,969 | ₩53,080 | +0.10% | 7.7만 |
|---|
| 2026.02.11 | ₩53,053 | ₩53,053 | ₩52,920 | ₩52,973 | -0.15% | 5.9만 |
|---|
| 2026.02.10 | ₩53,013 | ₩53,053 | ₩52,960 | ₩53,027 | +0.03% | 7.2만 |
|---|
| 2026.02.09 | ₩52,933 | ₩52,986 | ₩52,879 | ₩52,986 | +0.10% | 4.6만 |
|---|
| 2026.02.06 | ₩52,973 | ₩53,027 | ₩52,839 | ₩52,920 | -0.10% | 5.6만 |
|---|
| 2026.02.05 | ₩52,866 | ₩52,946 | ₩52,819 | ₩52,879 | +0.03% | 6.8만 |
|---|
| 2026.02.04 | ₩52,893 | ₩52,893 | ₩52,693 | ₩52,879 | -0.03% | 7.8만 |
|---|
| 2026.02.03 | ₩52,866 | ₩52,866 | ₩52,693 | ₩52,759 | -0.20% | 9.9만 |
|---|
| 2026.02.02 | ₩52,799 | ₩52,812 | ₩52,625 | ₩52,786 | -0.03% | 4.2만 |
|---|
| 2026.01.30 | ₩52,786 | ₩52,786 | ₩52,661 | ₩52,746 | -0.08% | 5.3만 |
|---|
| 2026.01.29 | ₩52,812 | ₩52,826 | ₩52,752 | ₩52,812 | 0.00% | 5만 |
|---|
| 2026.01.28 | ₩52,786 | ₩52,826 | ₩52,699 | ₩52,772 | -0.03% | 8.3만 |
|---|
| 2026.01.27 | ₩52,772 | ₩52,823 | ₩52,665 | ₩52,746 | -0.05% | 15.2만 |
|---|
| 2026.01.26 | ₩52,719 | ₩52,772 | ₩52,679 | ₩52,705 | -0.03% | 10.1만 |
|---|
| 2026.01.23 | ₩52,732 | ₩52,732 | ₩52,613 | ₩52,665 | -0.13% | 7.2만 |
|---|
| 2026.01.22 | ₩52,719 | ₩52,719 | ₩52,545 | ₩52,705 | -0.03% | 3.5만 |
|---|
| 2026.01.21 | ₩52,679 | ₩52,679 | ₩52,535 | ₩52,652 | -0.05% | 8.8만 |
|---|
| 2026.01.20 | ₩52,732 | ₩52,732 | ₩52,518 | ₩52,598 | -0.25% | 7만 |
|---|
| 2026.01.16 | ₩52,786 | ₩52,812 | ₩52,705 | ₩52,705 | -0.15% | 6.6만 |
|---|
| 2026.01.15 | ₩52,812 | ₩52,826 | ₩52,692 | ₩52,705 | -0.20% | 11.2만 |
|---|
| 2026.01.14 | ₩52,665 | ₩52,772 | ₩52,638 | ₩52,772 | +0.20% | 4.7만 |
|---|
| 2026.01.13 | ₩52,732 | ₩52,759 | ₩52,618 | ₩52,679 | -0.10% | 10.2만 |
|---|
| 2026.01.12 | ₩52,679 | ₩52,719 | ₩52,558 | ₩52,672 | -0.01% | 12.6만 |
|---|
| 2026.01.09 | ₩52,692 | ₩52,692 | ₩52,592 | ₩52,638 | -0.10% | 4.5만 |
|---|
| 2026.01.08 | ₩52,585 | ₩52,679 | ₩52,505 | ₩52,612 | +0.05% | 5.7만 |
|---|
| 2026.01.07 | ₩52,531 | ₩52,665 | ₩52,478 | ₩52,558 | +0.05% | 6.4만 |
|---|
| 2026.01.06 | ₩52,451 | ₩52,572 | ₩52,197 | ₩52,478 | +0.05% | 17.5만 |
|---|
| 2026.01.05 | ₩52,438 | ₩52,491 | ₩52,398 | ₩52,424 | -0.03% | 12.9만 |
|---|
| 2026.01.02 | ₩52,491 | ₩52,491 | ₩52,371 | ₩52,371 | -0.23% | 7.2만 |
|---|
| 2025.12.31 | ₩52,398 | ₩52,424 | ₩52,317 | ₩52,344 | -0.10% | 5.9만 |
|---|
| 2025.12.30 | ₩52,371 | ₩52,371 | ₩52,312 | ₩52,331 | -0.08% | 5.6만 |
|---|
| 2025.12.29 | ₩52,518 | ₩52,531 | ₩52,411 | ₩52,470 | -0.09% | 4.7만 |
|---|
| 2025.12.26 | ₩52,505 | ₩52,531 | ₩52,398 | ₩52,498 | -0.01% | 2.5만 |
|---|
| 2025.12.24 | ₩52,464 | ₩52,503 | ₩52,357 | ₩52,491 | +0.05% | 4.5만 |
|---|
| 2025.12.23 | ₩52,505 | ₩52,505 | ₩52,383 | ₩52,451 | -0.10% | 4.7만 |
|---|
| 2025.12.22 | ₩52,545 | ₩52,545 | ₩52,404 | ₩52,458 | -0.17% | 6.1만 |
|---|
| 2025.12.19 | ₩52,464 | ₩52,505 | ₩52,357 | ₩52,424 | -0.08% | 4.8만 |
|---|
| 2025.12.18 | ₩52,464 | ₩52,478 | ₩52,331 | ₩52,411 | -0.10% | 6.8만 |
|---|
| 2025.12.17 | ₩52,518 | ₩52,518 | ₩52,317 | ₩52,418 | -0.19% | 7만 |
|---|
| 2025.12.16 | ₩52,411 | ₩52,464 | ₩52,337 | ₩52,464 | +0.10% | 6.3만 |
|---|
| 2025.12.15 | ₩52,438 | ₩52,438 | ₩52,250 | ₩52,291 | -0.28% | 9.6만 |
|---|
| 2025.12.12 | ₩52,237 | ₩52,371 | ₩52,237 | ₩52,357 | +0.23% | 4.9만 |
|---|
| 2025.12.11 | ₩52,398 | ₩52,424 | ₩52,264 | ₩52,384 | -0.03% | 19.1만 |
|---|
| 2025.12.10 | ₩52,264 | ₩52,371 | ₩52,197 | ₩52,357 | +0.18% | 5.7만 |
|---|
| 2025.12.09 | ₩52,384 | ₩52,422 | ₩52,291 | ₩52,344 | -0.08% | 3.2만 |
|---|
| 2025.12.08 | ₩52,398 | ₩52,398 | ₩52,225 | ₩52,304 | -0.18% | 5.1만 |
|---|
| 2025.12.05 | ₩52,451 | ₩52,451 | ₩52,237 | ₩52,319 | -0.25% | 5.2만 |
|---|
| 2025.12.04 | ₩52,304 | ₩52,424 | ₩52,278 | ₩52,384 | +0.15% | 3.7만 |
|---|
| 2025.12.03 | ₩52,384 | ₩52,411 | ₩52,224 | ₩52,384 | 0.00% | 3.8만 |
|---|
| 2025.12.02 | ₩52,424 | ₩52,424 | ₩52,264 | ₩52,337 | -0.17% | 8만 |
|---|
| 2025.12.01 | ₩52,464 | ₩52,464 | ₩52,237 | ₩52,307 | -0.30% | 7.3만 |
|---|
| 2025.11.28 | ₩52,371 | ₩52,517 | ₩52,357 | ₩52,438 | +0.13% | 8.1천 |
|---|
| 2025.11.26 | ₩52,331 | ₩52,438 | ₩52,331 | ₩52,424 | +0.18% | 4.1만 |
|---|
| 2025.11.25 | ₩52,558 | ₩52,612 | ₩52,451 | ₩52,612 | +0.10% | 3만 |
|---|
| 2025.11.24 | ₩52,598 | ₩52,598 | ₩52,424 | ₩52,491 | -0.20% | 6.4만 |
|---|
| 2025.11.21 | ₩52,451 | ₩52,598 | ₩52,438 | ₩52,531 | +0.15% | 3만 |
|---|
| 2025.11.20 | ₩52,491 | ₩52,518 | ₩52,411 | ₩52,491 | 0.00% | 8만 |
|---|
| 2025.11.19 | ₩52,411 | ₩52,558 | ₩52,411 | ₩52,558 | +0.28% | 3.1만 |
|---|
| 2025.11.18 | ₩52,612 | ₩52,612 | ₩52,442 | ₩52,545 | -0.13% | 8.6만 |
|---|
| 2025.11.17 | ₩52,505 | ₩52,518 | ₩52,398 | ₩52,462 | -0.08% | 5.2만 |
|---|
| 2025.11.14 | ₩52,451 | ₩52,558 | ₩52,384 | ₩52,438 | -0.03% | 6.2만 |
|---|
| 2025.11.13 | ₩52,585 | ₩52,585 | ₩52,371 | ₩52,531 | -0.10% | 7.7만 |
|---|
| 2025.11.12 | ₩52,545 | ₩52,558 | ₩52,451 | ₩52,545 | 0.00% | 6.1만 |
|---|
| 2025.11.11 | ₩52,478 | ₩52,598 | ₩52,411 | ₩52,491 | +0.03% | 4.3만 |
|---|
| 2025.11.10 | ₩52,411 | ₩52,531 | ₩52,347 | ₩52,531 | +0.23% | 9.4만 |
|---|
| 2025.11.07 | ₩52,464 | ₩52,518 | ₩52,386 | ₩52,438 | -0.05% | 3.1만 |
|---|
| 2025.11.06 | ₩52,491 | ₩52,491 | ₩52,361 | ₩52,415 | -0.15% | 10.6만 |
|---|
| 2025.11.05 | ₩52,438 | ₩52,438 | ₩52,237 | ₩52,237 | -0.38% | 7.5만 |
|---|
| 2025.11.04 | ₩52,264 | ₩52,464 | ₩52,250 | ₩52,451 | +0.36% | 14.8만 |
|---|
| 2025.11.03 | ₩52,505 | ₩52,505 | ₩52,250 | ₩52,398 | -0.20% | 10.4만 |
|---|
| 2025.10.31 | ₩52,411 | ₩52,438 | ₩52,319 | ₩52,438 | +0.05% | 3.5만 |
|---|
| 2025.10.30 | ₩52,291 | ₩52,404 | ₩52,197 | ₩52,277 | -0.03% | 3.5만 |
|---|
| 2025.10.29 | ₩52,625 | ₩52,665 | ₩52,464 | ₩52,598 | -0.05% | 5.6만 |
|---|
| 2025.10.28 | ₩52,692 | ₩52,692 | ₩52,531 | ₩52,612 | -0.15% | 3.4만 |
|---|
| 2025.10.27 | ₩52,719 | ₩52,719 | ₩52,585 | ₩52,638 | -0.15% | 3만 |
|---|
| 2025.10.24 | ₩52,558 | ₩52,679 | ₩52,464 | ₩52,545 | -0.03% | 5.7만 |
|---|
| 2025.10.23 | ₩52,598 | ₩52,612 | ₩52,478 | ₩52,518 | -0.15% | 3.3만 |
|---|
| 2025.10.22 | ₩52,638 | ₩52,691 | ₩52,464 | ₩52,598 | -0.08% | 21.1만 |
|---|
| 2025.10.21 | ₩52,558 | ₩52,637 | ₩52,424 | ₩52,612 | +0.10% | 3.2만 |
|---|
| 2025.10.20 | ₩52,638 | ₩52,638 | ₩52,424 | ₩52,545 | -0.18% | 3.4만 |
|---|
| 2025.10.17 | ₩52,558 | ₩52,572 | ₩52,357 | ₩52,531 | -0.05% | 3.3만 |
|---|
| 2025.10.16 | ₩52,438 | ₩52,491 | ₩52,353 | ₩52,491 | +0.10% | 3.8만 |
|---|
| 2025.10.15 | ₩52,451 | ₩52,451 | ₩52,291 | ₩52,371 | -0.15% | 6.7만 |
|---|
| 2025.10.14 | ₩52,331 | ₩52,398 | ₩52,277 | ₩52,371 | +0.08% | 8.5만 |
|---|
| 2025.10.13 | ₩52,304 | ₩52,331 | ₩52,210 | ₩52,331 | +0.05% | 3.6만 |
|---|
| 2025.10.10 | ₩52,277 | ₩52,291 | ₩52,157 | ₩52,157 | -0.23% | 12.5만 |
|---|