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 | ₩49,597 | ₩49,691 | ₩49,556 | ₩49,691 | +0.19% | 30만 |
| 2026.10.08 | ₩49,543 | ₩49,543 | ₩49,235 | ₩49,463 | -0.16% | 80.1만 |
| 2026.10.07 | ₩49,315 | ₩49,516 | ₩49,288 | ₩49,422 | +0.22% | 59.6만 |
| 2026.10.06 | ₩49,610 | ₩49,637 | ₩49,503 | ₩49,570 | -0.08% | 29.7만 |
| 2026.10.05 | ₩49,717 | ₩49,785 | ₩49,422 | ₩49,637 | -0.16% | 33.1만 |
| 2026.10.02 | ₩49,986 | ₩50,107 | ₩49,476 | ₩49,583 | -0.81% | 37.8만 |
| 2026.10.01 | ₩49,677 | ₩49,878 | ₩49,543 | ₩49,785 | +0.22% | 38.5만 |
| 2026.09.30 | ₩49,248 | ₩49,610 | ₩49,248 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,436 |
| +0.38% |
| 29.7만 |
| 2026.09.29 | ₩49,302 | ₩49,328 | ₩49,060 | ₩49,167 | -0.27% | 37.4만 |
|---|
| 2026.09.28 | ₩49,637 | ₩49,704 | ₩49,342 | ₩49,543 | -0.19% | 36.4만 |
|---|
| 2026.09.25 | ₩50,066 | ₩50,066 | ₩49,637 | ₩49,771 | -0.59% | 21.6만 |
|---|
| 2026.09.24 | ₩50,200 | ₩50,274 | ₩49,825 | ₩49,999 | -0.40% | 34.6만 |
|---|
| 2026.09.23 | ₩50,630 | ₩50,630 | ₩50,013 | ₩50,321 | -0.61% | 28.6만 |
|---|
| 2026.09.22 | ₩50,710 | ₩50,710 | ₩50,482 | ₩50,576 | -0.26% | 29.1만 |
|---|
| 2026.09.21 | ₩50,710 | ₩50,710 | ₩50,509 | ₩50,603 | -0.21% | 29.1만 |
|---|
| 2026.09.18 | ₩50,630 | ₩50,655 | ₩50,361 | ₩50,616 | -0.03% | 91.3만 |
|---|
| 2026.09.17 | ₩50,737 | ₩50,777 | ₩50,576 | ₩50,724 | -0.03% | 20.9만 |
|---|
| 2026.09.16 | ₩50,657 | ₩50,704 | ₩50,415 | ₩50,576 | -0.16% | 25만 |
|---|
| 2026.09.15 | ₩50,750 | ₩50,750 | ₩50,482 | ₩50,630 | -0.24% | 21.9만 |
|---|
| 2026.09.14 | ₩50,710 | ₩50,791 | ₩50,616 | ₩50,670 | -0.08% | 17.1만 |
|---|
| 2026.09.11 | ₩50,858 | ₩50,898 | ₩50,643 | ₩50,710 | -0.29% | 63.9만 |
|---|
| 2026.09.10 | ₩50,804 | ₩50,871 | ₩50,616 | ₩50,650 | -0.30% | 11.8만 |
|---|
| 2026.09.09 | ₩51,233 | ₩51,247 | ₩51,005 | ₩51,059 | -0.34% | 12.2만 |
|---|
| 2026.09.08 | ₩51,247 | ₩51,341 | ₩51,180 | ₩51,180 | -0.13% | 13.1만 |
|---|
| 2026.09.04 | ₩51,300 | ₩51,421 | ₩51,247 | ₩51,314 | +0.03% | 12.6만 |
|---|
| 2026.09.03 | ₩51,368 | ₩51,394 | ₩51,260 | ₩51,287 | -0.16% | 10.9만 |
|---|
| 2026.09.02 | ₩51,341 | ₩51,448 | ₩51,260 | ₩51,448 | +0.21% | 11만 |
|---|
| 2026.09.01 | ₩51,448 | ₩51,542 | ₩51,233 | ₩51,354 | -0.18% | 8.2만 |
|---|
| 2026.08.31 | ₩51,743 | ₩51,743 | ₩51,435 | ₩51,555 | -0.36% | 19만 |
|---|
| 2026.08.28 | ₩51,663 | ₩51,676 | ₩51,542 | ₩51,636 | -0.05% | 6.4만 |
|---|
| 2026.08.27 | ₩52,065 | ₩52,065 | ₩51,703 | ₩51,783 | -0.54% | 11.5만 |
|---|
| 2026.08.26 | ₩51,985 | ₩51,985 | ₩51,770 | ₩51,824 | -0.31% | 7.3만 |
|---|
| 2026.08.25 | ₩52,012 | ₩52,012 | ₩51,770 | ₩51,918 | -0.18% | 12.7만 |
|---|
| 2026.08.24 | ₩51,824 | ₩51,931 | ₩51,703 | ₩51,851 | +0.05% | 7.5만 |
|---|
| 2026.08.21 | ₩51,985 | ₩51,985 | ₩51,716 | ₩51,864 | -0.23% | 8.6만 |
|---|
| 2026.08.20 | ₩51,985 | ₩51,985 | ₩51,783 | ₩51,864 | -0.23% | 4.1만 |
|---|
| 2026.08.19 | ₩51,757 | ₩51,985 | ₩51,757 | ₩51,944 | +0.36% | 4.5만 |
|---|
| 2026.08.18 | ₩52,065 | ₩52,065 | ₩51,663 | ₩51,716 | -0.67% | 8.2만 |
|---|
| 2026.08.17 | ₩52,079 | ₩52,079 | ₩51,837 | ₩51,931 | -0.28% | 4.5만 |
|---|
| 2026.08.14 | ₩52,092 | ₩52,213 | ₩51,851 | ₩51,924 | -0.32% | 5.7만 |
|---|
| 2026.08.13 | ₩52,172 | ₩52,266 | ₩52,025 | ₩52,038 | -0.26% | 5.9만 |
|---|
| 2026.08.12 | ₩52,052 | ₩52,092 | ₩51,891 | ₩52,071 | +0.04% | 3.7만 |
|---|
| 2026.08.11 | ₩51,985 | ₩52,065 | ₩51,891 | ₩52,052 | +0.13% | 6만 |
|---|
| 2026.08.10 | ₩51,985 | ₩52,186 | ₩51,918 | ₩52,092 | +0.21% | 8.2만 |
|---|
| 2026.08.07 | ₩51,931 | ₩52,105 | ₩51,891 | ₩52,079 | +0.28% | 9.6만 |
|---|
| 2026.08.06 | ₩51,931 | ₩51,958 | ₩51,837 | ₩51,837 | -0.18% | 4만 |
|---|
| 2026.08.05 | ₩51,904 | ₩51,958 | ₩51,797 | ₩51,810 | -0.18% | 34.3만 |
|---|
| 2026.08.04 | ₩51,783 | ₩51,958 | ₩51,736 | ₩51,904 | +0.23% | 12.6만 |
|---|
| 2026.08.03 | ₩51,757 | ₩51,810 | ₩51,609 | ₩51,656 | -0.19% | 10.7만 |
|---|
| 2026.07.31 | ₩51,716 | ₩51,757 | ₩51,582 | ₩51,690 | -0.05% | 6.2만 |
|---|
| 2026.07.30 | ₩51,877 | ₩51,877 | ₩51,582 | ₩51,683 | -0.37% | 7.6만 |
|---|
| 2026.07.29 | ₩51,851 | ₩52,081 | ₩51,851 | ₩51,958 | +0.21% | 4.8만 |
|---|
| 2026.07.28 | ₩51,985 | ₩52,065 | ₩51,877 | ₩51,877 | -0.21% | 5.8만 |
|---|
| 2026.07.27 | ₩51,904 | ₩51,998 | ₩51,812 | ₩51,931 | +0.05% | 5.1만 |
|---|
| 2026.07.24 | ₩51,730 | ₩51,876 | ₩51,676 | ₩51,810 | +0.16% | 13.2만 |
|---|
| 2026.07.23 | ₩51,877 | ₩51,877 | ₩51,609 | ₩51,743 | -0.26% | 11.3만 |
|---|
| 2026.07.22 | ₩52,387 | ₩52,387 | ₩51,918 | ₩52,046 | -0.65% | 4.2만 |
|---|
| 2026.07.21 | ₩52,172 | ₩52,219 | ₩52,025 | ₩52,139 | -0.06% | 4.1만 |
|---|
| 2026.07.20 | ₩52,226 | ₩52,320 | ₩52,119 | ₩52,226 | 0.00% | 9.8만 |
|---|
| 2026.07.17 | ₩52,401 | ₩52,401 | ₩52,159 | ₩52,266 | -0.26% | 5.9만 |
|---|
| 2026.07.16 | ₩52,320 | ₩52,454 | ₩52,172 | ₩52,280 | -0.08% | 16.4만 |
|---|
| 2026.07.15 | ₩52,468 | ₩52,468 | ₩52,256 | ₩52,333 | -0.26% | 8만 |
|---|
| 2026.07.14 | ₩52,454 | ₩52,548 | ₩52,240 | ₩52,441 | -0.03% | 6.6만 |
|---|
| 2026.07.13 | ₩52,481 | ₩52,481 | ₩52,266 | ₩52,414 | -0.13% | 6.7만 |
|---|
| 2026.07.10 | ₩52,548 | ₩52,548 | ₩52,293 | ₩52,454 | -0.18% | 4만 |
|---|
| 2026.07.09 | ₩52,360 | ₩52,441 | ₩52,266 | ₩52,414 | +0.10% | 5.3만 |
|---|
| 2026.07.08 | ₩52,401 | ₩52,481 | ₩52,226 | ₩52,414 | +0.03% | 6.7만 |
|---|
| 2026.07.07 | ₩52,642 | ₩52,654 | ₩52,427 | ₩52,427 | -0.41% | 4.2만 |
|---|
| 2026.07.06 | ₩52,642 | ₩52,642 | ₩52,427 | ₩52,568 | -0.14% | 10.7만 |
|---|
| 2026.07.02 | ₩52,562 | ₩52,615 | ₩52,427 | ₩52,615 | +0.10% | 6.3만 |
|---|
| 2026.07.01 | ₩52,481 | ₩52,575 | ₩52,401 | ₩52,535 | +0.10% | 10.1만 |
|---|
| 2026.06.30 | ₩52,629 | ₩52,669 | ₩52,508 | ₩52,515 | -0.22% | 8.1만 |
|---|
| 2026.06.29 | ₩52,682 | ₩52,682 | ₩52,521 | ₩52,575 | -0.20% | 4.7만 |
|---|
| 2026.06.26 | ₩52,709 | ₩52,843 | ₩52,588 | ₩52,763 | +0.10% | 8.3만 |
|---|
| 2026.06.25 | ₩52,696 | ₩52,763 | ₩52,588 | ₩52,649 | -0.09% | 7.3만 |
|---|
| 2026.06.24 | ₩52,642 | ₩52,669 | ₩52,494 | ₩52,642 | 0.00% | 4만 |
|---|
| 2026.06.23 | ₩52,562 | ₩52,709 | ₩52,427 | ₩52,441 | -0.23% | 3만 |
|---|
| 2026.06.22 | ₩52,548 | ₩52,629 | ₩52,454 | ₩52,602 | +0.10% | 4.7만 |
|---|
| 2026.06.18 | ₩52,615 | ₩52,642 | ₩52,414 | ₩52,414 | -0.38% | 10.7만 |
|---|
| 2026.06.17 | ₩52,494 | ₩52,615 | ₩52,414 | ₩52,427 | -0.13% | 4.9만 |
|---|
| 2026.06.16 | ₩52,615 | ₩52,615 | ₩52,414 | ₩52,562 | -0.10% | 9만 |
|---|
| 2026.06.15 | ₩52,682 | ₩52,682 | ₩52,320 | ₩52,548 | -0.25% | 5.3만 |
|---|
| 2026.06.12 | ₩52,481 | ₩52,535 | ₩52,333 | ₩52,427 | -0.10% | 7.3만 |
|---|
| 2026.06.11 | ₩52,508 | ₩52,575 | ₩52,374 | ₩52,427 | -0.15% | 6.3만 |
|---|
| 2026.06.10 | ₩52,521 | ₩52,535 | ₩52,387 | ₩52,441 | -0.15% | 5.9만 |
|---|
| 2026.06.09 | ₩52,427 | ₩52,602 | ₩52,427 | ₩52,494 | +0.13% | 3만 |
|---|
| 2026.06.08 | ₩52,575 | ₩52,602 | ₩52,441 | ₩52,468 | -0.20% | 5.8만 |
|---|
| 2026.06.05 | ₩52,427 | ₩52,615 | ₩52,427 | ₩52,602 | +0.33% | 8.6만 |
|---|
| 2026.06.04 | ₩52,615 | ₩52,615 | ₩52,401 | ₩52,575 | -0.08% | 5.4만 |
|---|
| 2026.06.03 | ₩52,414 | ₩52,562 | ₩52,414 | ₩52,562 | +0.28% | 5.4만 |
|---|
| 2026.06.02 | ₩52,562 | ₩52,562 | ₩52,387 | ₩52,521 | -0.08% | 9.9만 |
|---|
| 2026.06.01 | ₩52,374 | ₩52,454 | ₩52,333 | ₩52,427 | +0.10% | 9.9만 |
|---|
| 2026.05.29 | ₩52,454 | ₩52,454 | ₩52,266 | ₩52,407 | -0.09% | 7.1만 |
|---|
| 2026.05.28 | ₩52,414 | ₩52,454 | ₩52,159 | ₩52,307 | -0.20% | 6.3만 |
|---|
| 2026.05.27 | ₩52,307 | ₩52,427 | ₩52,226 | ₩52,414 | +0.21% | 9.2만 |
|---|
| 2026.05.26 | ₩52,427 | ₩52,427 | ₩52,186 | ₩52,333 | -0.18% | 5.6만 |
|---|
| 2026.05.22 | ₩52,240 | ₩52,240 | ₩52,052 | ₩52,146 | -0.18% | 7.1만 |
|---|
| 2026.05.21 | ₩52,012 | ₩52,146 | ₩51,918 | ₩52,146 | +0.26% | 7.9만 |
|---|
| 2026.05.20 | ₩52,065 | ₩52,119 | ₩51,947 | ₩52,038 | -0.05% | 7.1만 |
|---|
| 2026.05.19 | ₩52,038 | ₩52,092 | ₩51,906 | ₩52,012 | -0.05% | 5.1만 |
|---|
| 2026.05.18 | ₩52,226 | ₩52,226 | ₩52,052 | ₩52,119 | -0.21% | 6.4만 |
|---|
| 2026.05.15 | ₩52,266 | ₩52,266 | ₩51,970 | ₩52,092 | -0.33% | 7.4만 |
|---|
| 2026.05.14 | ₩52,387 | ₩52,387 | ₩52,186 | ₩52,293 | -0.18% | 11.5만 |
|---|
| 2026.05.13 | ₩52,320 | ₩52,360 | ₩52,249 | ₩52,300 | -0.04% | 13만 |
|---|
| 2026.05.12 | ₩52,320 | ₩52,414 | ₩52,320 | ₩52,333 | +0.03% | 8만 |
|---|
| 2026.05.11 | ₩52,454 | ₩52,494 | ₩52,401 | ₩52,454 | 0.00% | 7.2만 |
|---|
| 2026.05.08 | ₩52,575 | ₩52,575 | ₩52,280 | ₩52,421 | -0.29% | 4.7만 |
|---|
| 2026.05.07 | ₩52,454 | ₩52,494 | ₩52,307 | ₩52,468 | +0.03% | 8.2만 |
|---|
| 2026.05.06 | ₩52,481 | ₩52,481 | ₩52,293 | ₩52,441 | -0.08% | 6.4만 |
|---|
| 2026.05.05 | ₩52,333 | ₩52,374 | ₩52,172 | ₩52,336 | +0.01% | 7.1만 |
|---|
| 2026.05.04 | ₩52,307 | ₩52,360 | ₩52,186 | ₩52,307 | 0.00% | 8.2만 |
|---|
| 2026.05.01 | ₩52,320 | ₩52,414 | ₩52,253 | ₩52,360 | +0.08% | 6.9만 |
|---|
| 2026.04.30 | ₩52,414 | ₩52,414 | ₩52,146 | ₩52,347 | -0.13% | 8.1만 |
|---|
| 2026.04.29 | ₩52,535 | ₩52,535 | ₩52,186 | ₩52,291 | -0.46% | 5만 |
|---|
| 2026.04.28 | ₩52,615 | ₩52,615 | ₩52,387 | ₩52,602 | -0.03% | 6만 |
|---|
| 2026.04.27 | ₩52,588 | ₩52,655 | ₩52,441 | ₩52,629 | +0.08% | 9.1만 |
|---|
| 2026.04.24 | ₩52,575 | ₩52,642 | ₩52,521 | ₩52,615 | +0.08% | 3.7만 |
|---|
| 2026.04.23 | ₩52,602 | ₩52,655 | ₩52,521 | ₩52,575 | -0.05% | 7.6만 |
|---|
| 2026.04.22 | ₩52,588 | ₩52,655 | ₩52,481 | ₩52,588 | 0.00% | 5.7만 |
|---|
| 2026.04.21 | ₩52,562 | ₩52,639 | ₩52,468 | ₩52,575 | +0.03% | 6.6만 |
|---|
| 2026.04.20 | ₩52,521 | ₩52,642 | ₩52,521 | ₩52,629 | +0.20% | 5.7만 |
|---|
| 2026.04.17 | ₩52,494 | ₩52,615 | ₩52,488 | ₩52,588 | +0.18% | 6.7만 |
|---|
| 2026.04.16 | ₩52,548 | ₩52,548 | ₩52,401 | ₩52,478 | -0.13% | 4.8만 |
|---|
| 2026.04.15 | ₩52,521 | ₩52,521 | ₩52,360 | ₩52,401 | -0.23% | 6.8만 |
|---|
| 2026.04.14 | ₩52,441 | ₩52,508 | ₩52,307 | ₩52,468 | +0.05% | 3.9만 |
|---|
| 2026.04.13 | ₩52,414 | ₩52,494 | ₩52,312 | ₩52,494 | +0.15% | 6.9만 |
|---|
| 2026.04.10 | ₩52,414 | ₩52,481 | ₩52,307 | ₩52,387 | -0.05% | 5.1만 |
|---|
| 2026.04.09 | ₩52,454 | ₩52,454 | ₩52,320 | ₩52,414 | -0.08% | 7.6만 |
|---|
| 2026.04.08 | ₩52,588 | ₩52,588 | ₩52,199 | ₩52,414 | -0.33% | 9.7만 |
|---|
| 2026.04.07 | ₩52,105 | ₩52,213 | ₩52,088 | ₩52,199 | +0.18% | 8.2만 |
|---|
| 2026.04.06 | ₩52,052 | ₩52,186 | ₩52,026 | ₩52,186 | +0.26% | 6.2만 |
|---|
| 2026.04.02 | ₩52,092 | ₩52,186 | ₩52,018 | ₩52,159 | +0.13% | 8만 |
|---|
| 2026.04.01 | ₩52,052 | ₩52,132 | ₩52,017 | ₩52,119 | +0.13% | 6만 |
|---|
| 2026.03.31 | ₩51,958 | ₩52,025 | ₩51,877 | ₩51,971 | +0.03% | 5.9만 |
|---|
| 2026.03.30 | ₩51,891 | ₩51,944 | ₩51,783 | ₩51,877 | -0.03% | 4.8만 |
|---|
| 2026.03.27 | ₩51,891 | ₩51,985 | ₩51,770 | ₩51,951 | +0.12% | 5.6만 |
|---|
| 2026.03.26 | ₩52,038 | ₩52,038 | ₩51,851 | ₩51,951 | -0.17% | 13.6만 |
|---|
| 2026.03.25 | ₩52,092 | ₩52,092 | ₩51,938 | ₩52,065 | -0.05% | 7.8만 |
|---|
| 2026.03.24 | ₩52,186 | ₩52,213 | ₩51,864 | ₩51,998 | -0.36% | 16.1만 |
|---|
| 2026.03.23 | ₩52,441 | ₩52,441 | ₩52,240 | ₩52,293 | -0.28% | 3.3만 |
|---|
| 2026.03.20 | ₩52,588 | ₩52,588 | ₩52,132 | ₩52,253 | -0.64% | 13.5만 |
|---|
| 2026.03.19 | ₩52,521 | ₩52,602 | ₩52,427 | ₩52,602 | +0.15% | 7.2만 |
|---|
| 2026.03.18 | ₩52,669 | ₩52,669 | ₩52,521 | ₩52,602 | -0.13% | 8.2만 |
|---|
| 2026.03.17 | ₩52,723 | ₩52,723 | ₩52,548 | ₩52,669 | -0.10% | 4.7만 |
|---|
| 2026.03.16 | ₩52,696 | ₩52,736 | ₩52,608 | ₩52,669 | -0.05% | 15만 |
|---|
| 2026.03.13 | ₩52,629 | ₩52,639 | ₩52,562 | ₩52,629 | 0.00% | 1.7만 |
|---|
| 2026.03.12 | ₩52,709 | ₩52,709 | ₩52,481 | ₩52,588 | -0.23% | 6.8만 |
|---|
| 2026.03.11 | ₩52,816 | ₩52,816 | ₩52,642 | ₩52,736 | -0.15% | 3.3만 |
|---|
| 2026.03.10 | ₩52,816 | ₩52,924 | ₩52,802 | ₩52,803 | -0.03% | 4.3만 |
|---|
| 2026.03.09 | ₩52,709 | ₩52,924 | ₩52,709 | ₩52,897 | +0.36% | 4.7만 |
|---|
| 2026.03.06 | ₩52,790 | ₩52,963 | ₩52,776 | ₩52,816 | +0.05% | 3.3만 |
|---|
| 2026.03.05 | ₩52,884 | ₩53,018 | ₩52,843 | ₩52,951 | +0.13% | 7.5만 |
|---|
| 2026.03.04 | ₩53,044 | ₩53,044 | ₩52,937 | ₩53,004 | -0.08% | 6.2만 |
|---|
| 2026.03.03 | ₩53,259 | ₩53,259 | ₩52,897 | ₩53,018 | -0.45% | 6.2만 |
|---|
| 2026.03.02 | ₩53,393 | ₩53,393 | ₩53,179 | ₩53,246 | -0.28% | 6.9만 |
|---|
| 2026.02.27 | ₩53,447 | ₩53,447 | ₩53,326 | ₩53,393 | -0.10% | 3.8만 |
|---|
| 2026.02.26 | ₩53,501 | ₩53,541 | ₩53,420 | ₩53,541 | +0.08% | 6.6만 |
|---|
| 2026.02.25 | ₩53,460 | ₩53,487 | ₩53,353 | ₩53,487 | +0.05% | 10.9만 |
|---|
| 2026.02.24 | ₩53,380 | ₩53,420 | ₩53,299 | ₩53,420 | +0.08% | 4.8만 |
|---|
| 2026.02.23 | ₩53,340 | ₩53,413 | ₩53,289 | ₩53,346 | +0.01% | 4.6만 |
|---|
| 2026.02.20 | ₩53,474 | ₩53,474 | ₩53,246 | ₩53,313 | -0.30% | 5.6만 |
|---|
| 2026.02.19 | ₩53,340 | ₩53,365 | ₩53,232 | ₩53,313 | -0.05% | 5만 |
|---|
| 2026.02.18 | ₩53,219 | ₩53,340 | ₩53,192 | ₩53,340 | +0.23% | 6.2만 |
|---|
| 2026.02.17 | ₩53,286 | ₩53,380 | ₩53,165 | ₩53,353 | +0.13% | 10.2만 |
|---|
| 2026.02.13 | ₩53,246 | ₩53,350 | ₩53,212 | ₩53,340 | +0.18% | 4만 |
|---|
| 2026.02.12 | ₩53,152 | ₩53,286 | ₩53,094 | ₩53,205 | +0.10% | 7.7만 |
|---|
| 2026.02.11 | ₩53,179 | ₩53,179 | ₩53,044 | ₩53,098 | -0.15% | 5.9만 |
|---|
| 2026.02.10 | ₩53,138 | ₩53,179 | ₩53,085 | ₩53,152 | +0.03% | 7.2만 |
|---|
| 2026.02.09 | ₩53,058 | ₩53,112 | ₩53,004 | ₩53,112 | +0.10% | 4.6만 |
|---|
| 2026.02.06 | ₩53,098 | ₩53,152 | ₩52,964 | ₩53,044 | -0.10% | 5.6만 |
|---|
| 2026.02.05 | ₩52,991 | ₩53,071 | ₩52,944 | ₩53,004 | +0.03% | 6.8만 |
|---|
| 2026.02.04 | ₩53,018 | ₩53,018 | ₩52,818 | ₩53,004 | -0.03% | 7.8만 |
|---|
| 2026.02.03 | ₩52,991 | ₩52,991 | ₩52,818 | ₩52,884 | -0.20% | 9.9만 |
|---|
| 2026.02.02 | ₩52,924 | ₩52,937 | ₩52,749 | ₩52,910 | -0.03% | 4.2만 |
|---|
| 2026.01.30 | ₩52,910 | ₩52,910 | ₩52,786 | ₩52,870 | -0.08% | 5.3만 |
|---|
| 2026.01.29 | ₩52,937 | ₩52,951 | ₩52,877 | ₩52,937 | 0.00% | 5만 |
|---|
| 2026.01.28 | ₩52,910 | ₩52,951 | ₩52,823 | ₩52,897 | -0.03% | 8.3만 |
|---|
| 2026.01.27 | ₩52,897 | ₩52,948 | ₩52,790 | ₩52,870 | -0.05% | 15.2만 |
|---|
| 2026.01.26 | ₩52,843 | ₩52,897 | ₩52,803 | ₩52,830 | -0.03% | 10.1만 |
|---|
| 2026.01.23 | ₩52,857 | ₩52,857 | ₩52,737 | ₩52,790 | -0.13% | 7.2만 |
|---|
| 2026.01.22 | ₩52,843 | ₩52,843 | ₩52,669 | ₩52,830 | -0.03% | 3.5만 |
|---|
| 2026.01.21 | ₩52,803 | ₩52,803 | ₩52,659 | ₩52,776 | -0.05% | 8.8만 |
|---|
| 2026.01.20 | ₩52,857 | ₩52,857 | ₩52,642 | ₩52,723 | -0.25% | 7만 |
|---|
| 2026.01.16 | ₩52,910 | ₩52,937 | ₩52,830 | ₩52,830 | -0.15% | 6.6만 |
|---|
| 2026.01.15 | ₩52,937 | ₩52,951 | ₩52,816 | ₩52,830 | -0.20% | 11.2만 |
|---|
| 2026.01.14 | ₩52,790 | ₩52,897 | ₩52,763 | ₩52,897 | +0.20% | 4.7만 |
|---|
| 2026.01.13 | ₩52,857 | ₩52,884 | ₩52,743 | ₩52,803 | -0.10% | 10.2만 |
|---|
| 2026.01.12 | ₩52,803 | ₩52,843 | ₩52,682 | ₩52,796 | -0.01% | 12.6만 |
|---|
| 2026.01.09 | ₩52,816 | ₩52,816 | ₩52,716 | ₩52,763 | -0.10% | 4.5만 |
|---|
| 2026.01.08 | ₩52,709 | ₩52,803 | ₩52,629 | ₩52,736 | +0.05% | 5.7만 |
|---|
| 2026.01.07 | ₩52,655 | ₩52,790 | ₩52,602 | ₩52,682 | +0.05% | 6.4만 |
|---|
| 2026.01.06 | ₩52,575 | ₩52,696 | ₩52,320 | ₩52,602 | +0.05% | 17.5만 |
|---|
| 2026.01.05 | ₩52,562 | ₩52,615 | ₩52,521 | ₩52,548 | -0.03% | 12.9만 |
|---|
| 2026.01.02 | ₩52,615 | ₩52,615 | ₩52,494 | ₩52,494 | -0.23% | 7.2만 |
|---|
| 2025.12.31 | ₩52,521 | ₩52,548 | ₩52,441 | ₩52,468 | -0.10% | 5.9만 |
|---|
| 2025.12.30 | ₩52,494 | ₩52,494 | ₩52,435 | ₩52,454 | -0.08% | 5.6만 |
|---|
| 2025.12.29 | ₩52,642 | ₩52,655 | ₩52,535 | ₩52,594 | -0.09% | 4.7만 |
|---|
| 2025.12.26 | ₩52,629 | ₩52,655 | ₩52,521 | ₩52,622 | -0.01% | 2.5만 |
|---|
| 2025.12.24 | ₩52,588 | ₩52,627 | ₩52,481 | ₩52,615 | +0.05% | 4.5만 |
|---|
| 2025.12.23 | ₩52,629 | ₩52,629 | ₩52,507 | ₩52,575 | -0.10% | 4.7만 |
|---|
| 2025.12.22 | ₩52,669 | ₩52,669 | ₩52,528 | ₩52,582 | -0.17% | 6.1만 |
|---|
| 2025.12.19 | ₩52,588 | ₩52,629 | ₩52,481 | ₩52,548 | -0.08% | 4.8만 |
|---|
| 2025.12.18 | ₩52,588 | ₩52,602 | ₩52,454 | ₩52,535 | -0.10% | 6.8만 |
|---|
| 2025.12.17 | ₩52,642 | ₩52,642 | ₩52,441 | ₩52,541 | -0.19% | 7만 |
|---|
| 2025.12.16 | ₩52,535 | ₩52,588 | ₩52,461 | ₩52,588 | +0.10% | 6.3만 |
|---|
| 2025.12.15 | ₩52,562 | ₩52,562 | ₩52,374 | ₩52,414 | -0.28% | 9.6만 |
|---|
| 2025.12.12 | ₩52,360 | ₩52,494 | ₩52,360 | ₩52,481 | +0.23% | 4.9만 |
|---|
| 2025.12.11 | ₩52,521 | ₩52,548 | ₩52,387 | ₩52,508 | -0.03% | 19.1만 |
|---|
| 2025.12.10 | ₩52,387 | ₩52,494 | ₩52,320 | ₩52,481 | +0.18% | 5.7만 |
|---|
| 2025.12.09 | ₩52,508 | ₩52,545 | ₩52,414 | ₩52,468 | -0.08% | 3.2만 |
|---|
| 2025.12.08 | ₩52,521 | ₩52,521 | ₩52,348 | ₩52,427 | -0.18% | 5.1만 |
|---|
| 2025.12.05 | ₩52,575 | ₩52,575 | ₩52,360 | ₩52,442 | -0.25% | 5.2만 |
|---|
| 2025.12.04 | ₩52,427 | ₩52,548 | ₩52,402 | ₩52,508 | +0.15% | 3.7만 |
|---|
| 2025.12.03 | ₩52,508 | ₩52,535 | ₩52,347 | ₩52,508 | 0.00% | 3.8만 |
|---|
| 2025.12.02 | ₩52,548 | ₩52,548 | ₩52,387 | ₩52,461 | -0.17% | 8만 |
|---|
| 2025.12.01 | ₩52,588 | ₩52,588 | ₩52,360 | ₩52,430 | -0.30% | 7.3만 |
|---|
| 2025.11.28 | ₩52,494 | ₩52,641 | ₩52,481 | ₩52,562 | +0.13% | 8.1천 |
|---|
| 2025.11.26 | ₩52,454 | ₩52,562 | ₩52,454 | ₩52,548 | +0.18% | 4.1만 |
|---|
| 2025.11.25 | ₩52,682 | ₩52,736 | ₩52,575 | ₩52,736 | +0.10% | 3만 |
|---|
| 2025.11.24 | ₩52,723 | ₩52,723 | ₩52,548 | ₩52,615 | -0.20% | 6.4만 |
|---|
| 2025.11.21 | ₩52,575 | ₩52,723 | ₩52,562 | ₩52,655 | +0.15% | 3만 |
|---|
| 2025.11.20 | ₩52,615 | ₩52,642 | ₩52,535 | ₩52,615 | 0.00% | 8만 |
|---|
| 2025.11.19 | ₩52,535 | ₩52,682 | ₩52,535 | ₩52,682 | +0.28% | 3.1만 |
|---|
| 2025.11.18 | ₩52,736 | ₩52,736 | ₩52,566 | ₩52,669 | -0.13% | 8.6만 |
|---|
| 2025.11.17 | ₩52,629 | ₩52,642 | ₩52,521 | ₩52,586 | -0.08% | 5.2만 |
|---|
| 2025.11.14 | ₩52,575 | ₩52,682 | ₩52,508 | ₩52,562 | -0.03% | 6.2만 |
|---|
| 2025.11.13 | ₩52,709 | ₩52,709 | ₩52,494 | ₩52,655 | -0.10% | 7.7만 |
|---|
| 2025.11.12 | ₩52,669 | ₩52,682 | ₩52,575 | ₩52,669 | 0.00% | 6.1만 |
|---|
| 2025.11.11 | ₩52,602 | ₩52,723 | ₩52,535 | ₩52,615 | +0.03% | 4.3만 |
|---|
| 2025.11.10 | ₩52,535 | ₩52,655 | ₩52,470 | ₩52,655 | +0.23% | 9.4만 |
|---|
| 2025.11.07 | ₩52,588 | ₩52,642 | ₩52,509 | ₩52,562 | -0.05% | 3.1만 |
|---|
| 2025.11.06 | ₩52,615 | ₩52,615 | ₩52,485 | ₩52,539 | -0.15% | 10.6만 |
|---|
| 2025.11.05 | ₩52,562 | ₩52,562 | ₩52,360 | ₩52,360 | -0.38% | 7.5만 |
|---|
| 2025.11.04 | ₩52,387 | ₩52,588 | ₩52,374 | ₩52,575 | +0.36% | 14.8만 |
|---|
| 2025.11.03 | ₩52,629 | ₩52,629 | ₩52,374 | ₩52,521 | -0.20% | 10.4만 |
|---|
| 2025.10.31 | ₩52,535 | ₩52,562 | ₩52,442 | ₩52,562 | +0.05% | 3.5만 |
|---|
| 2025.10.30 | ₩52,414 | ₩52,528 | ₩52,320 | ₩52,401 | -0.03% | 3.5만 |
|---|
| 2025.10.29 | ₩52,749 | ₩52,790 | ₩52,588 | ₩52,723 | -0.05% | 5.6만 |
|---|
| 2025.10.28 | ₩52,816 | ₩52,816 | ₩52,655 | ₩52,736 | -0.15% | 3.4만 |
|---|
| 2025.10.27 | ₩52,843 | ₩52,843 | ₩52,709 | ₩52,763 | -0.15% | 3만 |
|---|
| 2025.10.24 | ₩52,682 | ₩52,803 | ₩52,588 | ₩52,669 | -0.03% | 5.7만 |
|---|
| 2025.10.23 | ₩52,723 | ₩52,736 | ₩52,602 | ₩52,642 | -0.15% | 3.3만 |
|---|
| 2025.10.22 | ₩52,763 | ₩52,815 | ₩52,588 | ₩52,723 | -0.08% | 21.1만 |
|---|
| 2025.10.21 | ₩52,682 | ₩52,761 | ₩52,548 | ₩52,736 | +0.10% | 3.2만 |
|---|
| 2025.10.20 | ₩52,763 | ₩52,763 | ₩52,548 | ₩52,669 | -0.18% | 3.4만 |
|---|
| 2025.10.17 | ₩52,682 | ₩52,696 | ₩52,481 | ₩52,655 | -0.05% | 3.3만 |
|---|
| 2025.10.16 | ₩52,562 | ₩52,615 | ₩52,477 | ₩52,615 | +0.10% | 3.8만 |
|---|
| 2025.10.15 | ₩52,575 | ₩52,575 | ₩52,414 | ₩52,494 | -0.15% | 6.7만 |
|---|
| 2025.10.14 | ₩52,454 | ₩52,521 | ₩52,401 | ₩52,494 | +0.08% | 8.5만 |
|---|
| 2025.10.13 | ₩52,427 | ₩52,454 | ₩52,333 | ₩52,454 | +0.05% | 3.6만 |
|---|
| 2025.10.10 | ₩52,401 | ₩52,414 | ₩52,280 | ₩52,280 | -0.23% | 12.5만 |
|---|