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 | ₩49,405 | ₩49,498 | ₩49,365 | ₩49,498 | +0.19% | 30만 |
| 2026.10.08 | ₩49,351 | ₩49,351 | ₩49,044 | ₩49,271 | -0.16% | 80.1만 |
| 2026.10.07 | ₩49,124 | ₩49,325 | ₩49,098 | ₩49,231 | +0.22% | 59.6만 |
| 2026.10.06 | ₩49,418 | ₩49,445 | ₩49,311 | ₩49,378 | -0.08% | 29.7만 |
| 2026.10.05 | ₩49,525 | ₩49,592 | ₩49,231 | ₩49,445 | -0.16% | 33.1만 |
| 2026.10.02 | ₩49,792 | ₩49,913 | ₩49,285 | ₩49,391 | -0.81% | 37.8만 |
| 2026.10.01 | ₩49,485 | ₩49,685 | ₩49,351 | ₩49,592 | +0.22% | 38.5만 |
| 2026.09.30 | ₩49,057 | ₩49,418 | ₩49,057 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,244 |
| +0.38% |
| 29.7만 |
| 2026.09.29 | ₩49,111 | ₩49,138 | ₩48,870 | ₩48,977 | -0.27% | 37.4만 |
|---|
| 2026.09.28 | ₩49,445 | ₩49,512 | ₩49,151 | ₩49,351 | -0.19% | 36.4만 |
|---|
| 2026.09.25 | ₩49,873 | ₩49,873 | ₩49,445 | ₩49,579 | -0.59% | 21.6만 |
|---|
| 2026.09.24 | ₩50,006 | ₩50,080 | ₩49,632 | ₩49,806 | -0.40% | 34.6만 |
|---|
| 2026.09.23 | ₩50,434 | ₩50,434 | ₩49,819 | ₩50,126 | -0.61% | 28.6만 |
|---|
| 2026.09.22 | ₩50,514 | ₩50,514 | ₩50,287 | ₩50,380 | -0.26% | 29.1만 |
|---|
| 2026.09.21 | ₩50,514 | ₩50,514 | ₩50,314 | ₩50,407 | -0.21% | 29.1만 |
|---|
| 2026.09.18 | ₩50,434 | ₩50,459 | ₩50,167 | ₩50,420 | -0.03% | 91.3만 |
|---|
| 2026.09.17 | ₩50,541 | ₩50,581 | ₩50,380 | ₩50,527 | -0.03% | 20.9만 |
|---|
| 2026.09.16 | ₩50,461 | ₩50,507 | ₩50,220 | ₩50,380 | -0.16% | 25만 |
|---|
| 2026.09.15 | ₩50,554 | ₩50,554 | ₩50,287 | ₩50,434 | -0.24% | 21.9만 |
|---|
| 2026.09.14 | ₩50,514 | ₩50,594 | ₩50,420 | ₩50,474 | -0.08% | 17.1만 |
|---|
| 2026.09.11 | ₩50,661 | ₩50,701 | ₩50,447 | ₩50,514 | -0.29% | 63.9만 |
|---|
| 2026.09.10 | ₩50,608 | ₩50,674 | ₩50,420 | ₩50,454 | -0.30% | 11.8만 |
|---|
| 2026.09.09 | ₩51,035 | ₩51,049 | ₩50,808 | ₩50,861 | -0.34% | 12.2만 |
|---|
| 2026.09.08 | ₩51,049 | ₩51,142 | ₩50,982 | ₩50,982 | -0.13% | 13.1만 |
|---|
| 2026.09.04 | ₩51,102 | ₩51,222 | ₩51,049 | ₩51,115 | +0.03% | 12.6만 |
|---|
| 2026.09.03 | ₩51,169 | ₩51,196 | ₩51,062 | ₩51,089 | -0.16% | 10.9만 |
|---|
| 2026.09.02 | ₩51,142 | ₩51,249 | ₩51,062 | ₩51,249 | +0.21% | 11만 |
|---|
| 2026.09.01 | ₩51,249 | ₩51,343 | ₩51,035 | ₩51,155 | -0.18% | 8.2만 |
|---|
| 2026.08.31 | ₩51,543 | ₩51,543 | ₩51,236 | ₩51,356 | -0.36% | 19만 |
|---|
| 2026.08.28 | ₩51,463 | ₩51,476 | ₩51,343 | ₩51,436 | -0.05% | 6.4만 |
|---|
| 2026.08.27 | ₩51,864 | ₩51,864 | ₩51,503 | ₩51,583 | -0.54% | 11.5만 |
|---|
| 2026.08.26 | ₩51,784 | ₩51,784 | ₩51,570 | ₩51,623 | -0.31% | 7.3만 |
|---|
| 2026.08.25 | ₩51,810 | ₩51,810 | ₩51,570 | ₩51,717 | -0.18% | 12.7만 |
|---|
| 2026.08.24 | ₩51,623 | ₩51,730 | ₩51,503 | ₩51,650 | +0.05% | 7.5만 |
|---|
| 2026.08.21 | ₩51,784 | ₩51,784 | ₩51,516 | ₩51,663 | -0.23% | 8.6만 |
|---|
| 2026.08.20 | ₩51,784 | ₩51,784 | ₩51,583 | ₩51,663 | -0.23% | 4.1만 |
|---|
| 2026.08.19 | ₩51,556 | ₩51,784 | ₩51,556 | ₩51,743 | +0.36% | 4.5만 |
|---|
| 2026.08.18 | ₩51,864 | ₩51,864 | ₩51,463 | ₩51,516 | -0.67% | 8.2만 |
|---|
| 2026.08.17 | ₩51,877 | ₩51,877 | ₩51,637 | ₩51,730 | -0.28% | 4.5만 |
|---|
| 2026.08.14 | ₩51,890 | ₩52,011 | ₩51,650 | ₩51,723 | -0.32% | 5.7만 |
|---|
| 2026.08.13 | ₩51,971 | ₩52,064 | ₩51,824 | ₩51,837 | -0.26% | 5.9만 |
|---|
| 2026.08.12 | ₩51,850 | ₩51,890 | ₩51,690 | ₩51,869 | +0.04% | 3.7만 |
|---|
| 2026.08.11 | ₩51,784 | ₩51,864 | ₩51,690 | ₩51,850 | +0.13% | 6만 |
|---|
| 2026.08.10 | ₩51,784 | ₩51,984 | ₩51,717 | ₩51,890 | +0.21% | 8.2만 |
|---|
| 2026.08.07 | ₩51,730 | ₩51,904 | ₩51,690 | ₩51,877 | +0.28% | 9.6만 |
|---|
| 2026.08.06 | ₩51,730 | ₩51,757 | ₩51,637 | ₩51,637 | -0.18% | 4만 |
|---|
| 2026.08.05 | ₩51,703 | ₩51,757 | ₩51,596 | ₩51,610 | -0.18% | 34.3만 |
|---|
| 2026.08.04 | ₩51,583 | ₩51,757 | ₩51,536 | ₩51,703 | +0.23% | 12.6만 |
|---|
| 2026.08.03 | ₩51,556 | ₩51,610 | ₩51,409 | ₩51,456 | -0.19% | 10.7만 |
|---|
| 2026.07.31 | ₩51,516 | ₩51,556 | ₩51,383 | ₩51,490 | -0.05% | 6.2만 |
|---|
| 2026.07.30 | ₩51,677 | ₩51,677 | ₩51,383 | ₩51,483 | -0.37% | 7.6만 |
|---|
| 2026.07.29 | ₩51,650 | ₩51,880 | ₩51,650 | ₩51,757 | +0.21% | 4.8만 |
|---|
| 2026.07.28 | ₩51,784 | ₩51,864 | ₩51,677 | ₩51,677 | -0.21% | 5.8만 |
|---|
| 2026.07.27 | ₩51,703 | ₩51,797 | ₩51,611 | ₩51,730 | +0.05% | 5.1만 |
|---|
| 2026.07.24 | ₩51,530 | ₩51,675 | ₩51,476 | ₩51,610 | +0.16% | 13.2만 |
|---|
| 2026.07.23 | ₩51,677 | ₩51,677 | ₩51,409 | ₩51,543 | -0.26% | 11.3만 |
|---|
| 2026.07.22 | ₩52,184 | ₩52,184 | ₩51,717 | ₩51,845 | -0.65% | 4.2만 |
|---|
| 2026.07.21 | ₩51,971 | ₩52,017 | ₩51,824 | ₩51,937 | -0.06% | 4.1만 |
|---|
| 2026.07.20 | ₩52,024 | ₩52,118 | ₩51,917 | ₩52,024 | 0.00% | 9.8만 |
|---|
| 2026.07.17 | ₩52,198 | ₩52,198 | ₩51,957 | ₩52,064 | -0.26% | 5.9만 |
|---|
| 2026.07.16 | ₩52,118 | ₩52,251 | ₩51,971 | ₩52,078 | -0.08% | 16.4만 |
|---|
| 2026.07.15 | ₩52,265 | ₩52,265 | ₩52,054 | ₩52,131 | -0.26% | 8만 |
|---|
| 2026.07.14 | ₩52,251 | ₩52,345 | ₩52,037 | ₩52,238 | -0.03% | 6.6만 |
|---|
| 2026.07.13 | ₩52,278 | ₩52,278 | ₩52,064 | ₩52,211 | -0.13% | 6.7만 |
|---|
| 2026.07.10 | ₩52,345 | ₩52,345 | ₩52,091 | ₩52,251 | -0.18% | 4만 |
|---|
| 2026.07.09 | ₩52,158 | ₩52,238 | ₩52,064 | ₩52,211 | +0.10% | 5.3만 |
|---|
| 2026.07.08 | ₩52,198 | ₩52,278 | ₩52,024 | ₩52,211 | +0.03% | 6.7만 |
|---|
| 2026.07.07 | ₩52,438 | ₩52,450 | ₩52,225 | ₩52,225 | -0.41% | 4.2만 |
|---|
| 2026.07.06 | ₩52,438 | ₩52,438 | ₩52,225 | ₩52,365 | -0.14% | 10.7만 |
|---|
| 2026.07.02 | ₩52,358 | ₩52,412 | ₩52,225 | ₩52,412 | +0.10% | 6.3만 |
|---|
| 2026.07.01 | ₩52,278 | ₩52,372 | ₩52,198 | ₩52,331 | +0.10% | 10.1만 |
|---|
| 2026.06.30 | ₩52,425 | ₩52,465 | ₩52,305 | ₩52,311 | -0.22% | 8.1만 |
|---|
| 2026.06.29 | ₩52,478 | ₩52,478 | ₩52,318 | ₩52,372 | -0.20% | 4.7만 |
|---|
| 2026.06.26 | ₩52,505 | ₩52,639 | ₩52,385 | ₩52,559 | +0.10% | 8.3만 |
|---|
| 2026.06.25 | ₩52,492 | ₩52,559 | ₩52,385 | ₩52,445 | -0.09% | 7.3만 |
|---|
| 2026.06.24 | ₩52,438 | ₩52,465 | ₩52,291 | ₩52,438 | 0.00% | 4만 |
|---|
| 2026.06.23 | ₩52,358 | ₩52,505 | ₩52,225 | ₩52,238 | -0.23% | 3만 |
|---|
| 2026.06.22 | ₩52,345 | ₩52,425 | ₩52,251 | ₩52,398 | +0.10% | 4.7만 |
|---|
| 2026.06.18 | ₩52,412 | ₩52,438 | ₩52,211 | ₩52,211 | -0.38% | 10.7만 |
|---|
| 2026.06.17 | ₩52,291 | ₩52,412 | ₩52,211 | ₩52,225 | -0.13% | 4.9만 |
|---|
| 2026.06.16 | ₩52,412 | ₩52,412 | ₩52,211 | ₩52,358 | -0.10% | 9만 |
|---|
| 2026.06.15 | ₩52,478 | ₩52,478 | ₩52,118 | ₩52,345 | -0.25% | 5.3만 |
|---|
| 2026.06.12 | ₩52,278 | ₩52,331 | ₩52,131 | ₩52,225 | -0.10% | 7.3만 |
|---|
| 2026.06.11 | ₩52,305 | ₩52,372 | ₩52,171 | ₩52,225 | -0.15% | 6.3만 |
|---|
| 2026.06.10 | ₩52,318 | ₩52,331 | ₩52,184 | ₩52,238 | -0.15% | 5.9만 |
|---|
| 2026.06.09 | ₩52,225 | ₩52,398 | ₩52,225 | ₩52,291 | +0.13% | 3만 |
|---|
| 2026.06.08 | ₩52,372 | ₩52,398 | ₩52,238 | ₩52,265 | -0.20% | 5.8만 |
|---|
| 2026.06.05 | ₩52,225 | ₩52,412 | ₩52,225 | ₩52,398 | +0.33% | 8.6만 |
|---|
| 2026.06.04 | ₩52,412 | ₩52,412 | ₩52,198 | ₩52,372 | -0.08% | 5.4만 |
|---|
| 2026.06.03 | ₩52,211 | ₩52,358 | ₩52,211 | ₩52,358 | +0.28% | 5.4만 |
|---|
| 2026.06.02 | ₩52,358 | ₩52,358 | ₩52,184 | ₩52,318 | -0.08% | 9.9만 |
|---|
| 2026.06.01 | ₩52,171 | ₩52,251 | ₩52,131 | ₩52,225 | +0.10% | 9.9만 |
|---|
| 2026.05.29 | ₩52,251 | ₩52,251 | ₩52,064 | ₩52,205 | -0.09% | 7.1만 |
|---|
| 2026.05.28 | ₩52,211 | ₩52,251 | ₩51,957 | ₩52,104 | -0.20% | 6.3만 |
|---|
| 2026.05.27 | ₩52,104 | ₩52,225 | ₩52,024 | ₩52,211 | +0.21% | 9.2만 |
|---|
| 2026.05.26 | ₩52,225 | ₩52,225 | ₩51,984 | ₩52,131 | -0.18% | 5.6만 |
|---|
| 2026.05.22 | ₩52,037 | ₩52,037 | ₩51,850 | ₩51,944 | -0.18% | 7.1만 |
|---|
| 2026.05.21 | ₩51,810 | ₩51,944 | ₩51,717 | ₩51,944 | +0.26% | 7.9만 |
|---|
| 2026.05.20 | ₩51,864 | ₩51,917 | ₩51,746 | ₩51,837 | -0.05% | 7.1만 |
|---|
| 2026.05.19 | ₩51,837 | ₩51,890 | ₩51,705 | ₩51,810 | -0.05% | 5.1만 |
|---|
| 2026.05.18 | ₩52,024 | ₩52,024 | ₩51,850 | ₩51,917 | -0.21% | 6.4만 |
|---|
| 2026.05.15 | ₩52,064 | ₩52,064 | ₩51,769 | ₩51,890 | -0.33% | 7.4만 |
|---|
| 2026.05.14 | ₩52,184 | ₩52,184 | ₩51,984 | ₩52,091 | -0.18% | 11.5만 |
|---|
| 2026.05.13 | ₩52,118 | ₩52,158 | ₩52,047 | ₩52,098 | -0.04% | 13만 |
|---|
| 2026.05.12 | ₩52,118 | ₩52,211 | ₩52,118 | ₩52,131 | +0.03% | 8만 |
|---|
| 2026.05.11 | ₩52,251 | ₩52,291 | ₩52,198 | ₩52,251 | 0.00% | 7.2만 |
|---|
| 2026.05.08 | ₩52,372 | ₩52,372 | ₩52,078 | ₩52,218 | -0.29% | 4.7만 |
|---|
| 2026.05.07 | ₩52,251 | ₩52,291 | ₩52,104 | ₩52,265 | +0.03% | 8.2만 |
|---|
| 2026.05.06 | ₩52,278 | ₩52,278 | ₩52,091 | ₩52,238 | -0.08% | 6.4만 |
|---|
| 2026.05.05 | ₩52,131 | ₩52,171 | ₩51,971 | ₩52,134 | +0.01% | 7.1만 |
|---|
| 2026.05.04 | ₩52,104 | ₩52,158 | ₩51,984 | ₩52,104 | 0.00% | 8.2만 |
|---|
| 2026.05.01 | ₩52,118 | ₩52,211 | ₩52,051 | ₩52,158 | +0.08% | 6.9만 |
|---|
| 2026.04.30 | ₩52,211 | ₩52,211 | ₩51,944 | ₩52,144 | -0.13% | 8.1만 |
|---|
| 2026.04.29 | ₩52,331 | ₩52,331 | ₩51,984 | ₩52,088 | -0.46% | 5만 |
|---|
| 2026.04.28 | ₩52,412 | ₩52,412 | ₩52,184 | ₩52,398 | -0.03% | 6만 |
|---|
| 2026.04.27 | ₩52,385 | ₩52,452 | ₩52,238 | ₩52,425 | +0.08% | 9.1만 |
|---|
| 2026.04.24 | ₩52,372 | ₩52,438 | ₩52,318 | ₩52,412 | +0.08% | 3.7만 |
|---|
| 2026.04.23 | ₩52,398 | ₩52,452 | ₩52,318 | ₩52,372 | -0.05% | 7.6만 |
|---|
| 2026.04.22 | ₩52,385 | ₩52,452 | ₩52,278 | ₩52,385 | 0.00% | 5.7만 |
|---|
| 2026.04.21 | ₩52,358 | ₩52,436 | ₩52,265 | ₩52,372 | +0.03% | 6.6만 |
|---|
| 2026.04.20 | ₩52,318 | ₩52,438 | ₩52,318 | ₩52,425 | +0.20% | 5.7만 |
|---|
| 2026.04.17 | ₩52,291 | ₩52,412 | ₩52,285 | ₩52,385 | +0.18% | 6.7만 |
|---|
| 2026.04.16 | ₩52,345 | ₩52,345 | ₩52,198 | ₩52,275 | -0.13% | 4.8만 |
|---|
| 2026.04.15 | ₩52,318 | ₩52,318 | ₩52,158 | ₩52,198 | -0.23% | 6.8만 |
|---|
| 2026.04.14 | ₩52,238 | ₩52,305 | ₩52,104 | ₩52,265 | +0.05% | 3.9만 |
|---|
| 2026.04.13 | ₩52,211 | ₩52,291 | ₩52,110 | ₩52,291 | +0.15% | 6.9만 |
|---|
| 2026.04.10 | ₩52,211 | ₩52,278 | ₩52,104 | ₩52,184 | -0.05% | 5.1만 |
|---|
| 2026.04.09 | ₩52,251 | ₩52,251 | ₩52,118 | ₩52,211 | -0.08% | 7.6만 |
|---|
| 2026.04.08 | ₩52,385 | ₩52,385 | ₩51,997 | ₩52,211 | -0.33% | 9.7만 |
|---|
| 2026.04.07 | ₩51,904 | ₩52,011 | ₩51,886 | ₩51,997 | +0.18% | 8.2만 |
|---|
| 2026.04.06 | ₩51,850 | ₩51,984 | ₩51,825 | ₩51,984 | +0.26% | 6.2만 |
|---|
| 2026.04.02 | ₩51,890 | ₩51,984 | ₩51,817 | ₩51,957 | +0.13% | 8만 |
|---|
| 2026.04.01 | ₩51,850 | ₩51,931 | ₩51,816 | ₩51,917 | +0.13% | 6만 |
|---|
| 2026.03.31 | ₩51,757 | ₩51,824 | ₩51,677 | ₩51,770 | +0.03% | 5.9만 |
|---|
| 2026.03.30 | ₩51,690 | ₩51,743 | ₩51,583 | ₩51,677 | -0.03% | 4.8만 |
|---|
| 2026.03.27 | ₩51,690 | ₩51,784 | ₩51,570 | ₩51,750 | +0.12% | 5.6만 |
|---|
| 2026.03.26 | ₩51,837 | ₩51,837 | ₩51,650 | ₩51,750 | -0.17% | 13.6만 |
|---|
| 2026.03.25 | ₩51,890 | ₩51,890 | ₩51,737 | ₩51,864 | -0.05% | 7.8만 |
|---|
| 2026.03.24 | ₩51,984 | ₩52,011 | ₩51,663 | ₩51,797 | -0.36% | 16.1만 |
|---|
| 2026.03.23 | ₩52,238 | ₩52,238 | ₩52,037 | ₩52,091 | -0.28% | 3.3만 |
|---|
| 2026.03.20 | ₩52,385 | ₩52,385 | ₩51,931 | ₩52,051 | -0.64% | 13.5만 |
|---|
| 2026.03.19 | ₩52,318 | ₩52,398 | ₩52,225 | ₩52,398 | +0.15% | 7.2만 |
|---|
| 2026.03.18 | ₩52,465 | ₩52,465 | ₩52,318 | ₩52,398 | -0.13% | 8.2만 |
|---|
| 2026.03.17 | ₩52,519 | ₩52,519 | ₩52,345 | ₩52,465 | -0.10% | 4.7만 |
|---|
| 2026.03.16 | ₩52,492 | ₩52,532 | ₩52,405 | ₩52,465 | -0.05% | 15만 |
|---|
| 2026.03.13 | ₩52,425 | ₩52,436 | ₩52,358 | ₩52,425 | 0.00% | 1.7만 |
|---|
| 2026.03.12 | ₩52,505 | ₩52,505 | ₩52,278 | ₩52,385 | -0.23% | 6.8만 |
|---|
| 2026.03.11 | ₩52,612 | ₩52,612 | ₩52,438 | ₩52,532 | -0.15% | 3.3만 |
|---|
| 2026.03.10 | ₩52,612 | ₩52,719 | ₩52,597 | ₩52,599 | -0.03% | 4.3만 |
|---|
| 2026.03.09 | ₩52,505 | ₩52,719 | ₩52,505 | ₩52,692 | +0.36% | 4.7만 |
|---|
| 2026.03.06 | ₩52,585 | ₩52,758 | ₩52,572 | ₩52,612 | +0.05% | 3.3만 |
|---|
| 2026.03.05 | ₩52,679 | ₩52,813 | ₩52,639 | ₩52,746 | +0.13% | 7.5만 |
|---|
| 2026.03.04 | ₩52,839 | ₩52,839 | ₩52,732 | ₩52,799 | -0.08% | 6.2만 |
|---|
| 2026.03.03 | ₩53,053 | ₩53,053 | ₩52,692 | ₩52,813 | -0.45% | 6.2만 |
|---|
| 2026.03.02 | ₩53,187 | ₩53,187 | ₩52,973 | ₩53,040 | -0.28% | 6.9만 |
|---|
| 2026.02.27 | ₩53,240 | ₩53,240 | ₩53,120 | ₩53,187 | -0.10% | 3.8만 |
|---|
| 2026.02.26 | ₩53,294 | ₩53,334 | ₩53,213 | ₩53,334 | +0.08% | 6.6만 |
|---|
| 2026.02.25 | ₩53,254 | ₩53,280 | ₩53,147 | ₩53,280 | +0.05% | 10.9만 |
|---|
| 2026.02.24 | ₩53,173 | ₩53,213 | ₩53,093 | ₩53,213 | +0.08% | 4.8만 |
|---|
| 2026.02.23 | ₩53,133 | ₩53,207 | ₩53,082 | ₩53,140 | +0.01% | 4.6만 |
|---|
| 2026.02.20 | ₩53,267 | ₩53,267 | ₩53,040 | ₩53,107 | -0.30% | 5.6만 |
|---|
| 2026.02.19 | ₩53,133 | ₩53,159 | ₩53,026 | ₩53,107 | -0.05% | 5만 |
|---|
| 2026.02.18 | ₩53,013 | ₩53,133 | ₩52,986 | ₩53,133 | +0.23% | 6.2만 |
|---|
| 2026.02.17 | ₩53,080 | ₩53,173 | ₩52,960 | ₩53,147 | +0.13% | 10.2만 |
|---|
| 2026.02.13 | ₩53,040 | ₩53,144 | ₩53,006 | ₩53,133 | +0.18% | 4만 |
|---|
| 2026.02.12 | ₩52,946 | ₩53,080 | ₩52,889 | ₩53,000 | +0.10% | 7.7만 |
|---|
| 2026.02.11 | ₩52,973 | ₩52,973 | ₩52,839 | ₩52,893 | -0.15% | 5.9만 |
|---|
| 2026.02.10 | ₩52,933 | ₩52,973 | ₩52,879 | ₩52,946 | +0.03% | 7.2만 |
|---|
| 2026.02.09 | ₩52,853 | ₩52,906 | ₩52,799 | ₩52,906 | +0.10% | 4.6만 |
|---|
| 2026.02.06 | ₩52,893 | ₩52,946 | ₩52,759 | ₩52,839 | -0.10% | 5.6만 |
|---|
| 2026.02.05 | ₩52,786 | ₩52,866 | ₩52,739 | ₩52,799 | +0.03% | 6.8만 |
|---|
| 2026.02.04 | ₩52,813 | ₩52,813 | ₩52,613 | ₩52,799 | -0.03% | 7.8만 |
|---|
| 2026.02.03 | ₩52,786 | ₩52,786 | ₩52,613 | ₩52,679 | -0.20% | 9.9만 |
|---|
| 2026.02.02 | ₩52,719 | ₩52,732 | ₩52,545 | ₩52,706 | -0.03% | 4.2만 |
|---|
| 2026.01.30 | ₩52,706 | ₩52,706 | ₩52,581 | ₩52,666 | -0.08% | 5.3만 |
|---|
| 2026.01.29 | ₩52,732 | ₩52,746 | ₩52,672 | ₩52,732 | 0.00% | 5만 |
|---|
| 2026.01.28 | ₩52,706 | ₩52,746 | ₩52,619 | ₩52,692 | -0.03% | 8.3만 |
|---|
| 2026.01.27 | ₩52,692 | ₩52,743 | ₩52,585 | ₩52,666 | -0.05% | 15.2만 |
|---|
| 2026.01.26 | ₩52,639 | ₩52,692 | ₩52,599 | ₩52,625 | -0.03% | 10.1만 |
|---|
| 2026.01.23 | ₩52,652 | ₩52,652 | ₩52,533 | ₩52,585 | -0.13% | 7.2만 |
|---|
| 2026.01.22 | ₩52,639 | ₩52,639 | ₩52,465 | ₩52,625 | -0.03% | 3.5만 |
|---|
| 2026.01.21 | ₩52,599 | ₩52,599 | ₩52,456 | ₩52,572 | -0.05% | 8.8만 |
|---|
| 2026.01.20 | ₩52,652 | ₩52,652 | ₩52,438 | ₩52,519 | -0.25% | 7만 |
|---|
| 2026.01.16 | ₩52,706 | ₩52,732 | ₩52,625 | ₩52,625 | -0.15% | 6.6만 |
|---|
| 2026.01.15 | ₩52,732 | ₩52,746 | ₩52,612 | ₩52,625 | -0.20% | 11.2만 |
|---|
| 2026.01.14 | ₩52,585 | ₩52,692 | ₩52,559 | ₩52,692 | +0.20% | 4.7만 |
|---|
| 2026.01.13 | ₩52,652 | ₩52,679 | ₩52,539 | ₩52,599 | -0.10% | 10.2만 |
|---|
| 2026.01.12 | ₩52,599 | ₩52,639 | ₩52,478 | ₩52,592 | -0.01% | 12.6만 |
|---|
| 2026.01.09 | ₩52,612 | ₩52,612 | ₩52,512 | ₩52,559 | -0.10% | 4.5만 |
|---|
| 2026.01.08 | ₩52,505 | ₩52,599 | ₩52,425 | ₩52,532 | +0.05% | 5.7만 |
|---|
| 2026.01.07 | ₩52,452 | ₩52,585 | ₩52,398 | ₩52,478 | +0.05% | 6.4만 |
|---|
| 2026.01.06 | ₩52,372 | ₩52,492 | ₩52,118 | ₩52,398 | +0.05% | 17.5만 |
|---|
| 2026.01.05 | ₩52,358 | ₩52,412 | ₩52,318 | ₩52,345 | -0.03% | 12.9만 |
|---|
| 2026.01.02 | ₩52,412 | ₩52,412 | ₩52,291 | ₩52,291 | -0.23% | 7.2만 |
|---|
| 2025.12.31 | ₩52,318 | ₩52,345 | ₩52,238 | ₩52,265 | -0.10% | 5.9만 |
|---|
| 2025.12.30 | ₩52,291 | ₩52,291 | ₩52,233 | ₩52,251 | -0.08% | 5.6만 |
|---|
| 2025.12.29 | ₩52,438 | ₩52,452 | ₩52,331 | ₩52,390 | -0.09% | 4.7만 |
|---|
| 2025.12.26 | ₩52,425 | ₩52,452 | ₩52,318 | ₩52,418 | -0.01% | 2.5만 |
|---|
| 2025.12.24 | ₩52,385 | ₩52,424 | ₩52,278 | ₩52,412 | +0.05% | 4.5만 |
|---|
| 2025.12.23 | ₩52,425 | ₩52,425 | ₩52,303 | ₩52,372 | -0.10% | 4.7만 |
|---|
| 2025.12.22 | ₩52,465 | ₩52,465 | ₩52,325 | ₩52,378 | -0.17% | 6.1만 |
|---|
| 2025.12.19 | ₩52,385 | ₩52,425 | ₩52,278 | ₩52,345 | -0.08% | 4.8만 |
|---|
| 2025.12.18 | ₩52,385 | ₩52,398 | ₩52,251 | ₩52,331 | -0.10% | 6.8만 |
|---|
| 2025.12.17 | ₩52,438 | ₩52,438 | ₩52,238 | ₩52,338 | -0.19% | 7만 |
|---|
| 2025.12.16 | ₩52,331 | ₩52,385 | ₩52,258 | ₩52,385 | +0.10% | 6.3만 |
|---|
| 2025.12.15 | ₩52,358 | ₩52,358 | ₩52,171 | ₩52,211 | -0.28% | 9.6만 |
|---|
| 2025.12.12 | ₩52,158 | ₩52,291 | ₩52,158 | ₩52,278 | +0.23% | 4.9만 |
|---|
| 2025.12.11 | ₩52,318 | ₩52,345 | ₩52,184 | ₩52,305 | -0.03% | 19.1만 |
|---|
| 2025.12.10 | ₩52,184 | ₩52,291 | ₩52,118 | ₩52,278 | +0.18% | 5.7만 |
|---|
| 2025.12.09 | ₩52,305 | ₩52,342 | ₩52,211 | ₩52,265 | -0.08% | 3.2만 |
|---|
| 2025.12.08 | ₩52,318 | ₩52,318 | ₩52,146 | ₩52,225 | -0.18% | 5.1만 |
|---|
| 2025.12.05 | ₩52,372 | ₩52,372 | ₩52,158 | ₩52,239 | -0.25% | 5.2만 |
|---|
| 2025.12.04 | ₩52,225 | ₩52,345 | ₩52,199 | ₩52,305 | +0.15% | 3.7만 |
|---|
| 2025.12.03 | ₩52,305 | ₩52,331 | ₩52,144 | ₩52,305 | 0.00% | 3.8만 |
|---|
| 2025.12.02 | ₩52,345 | ₩52,345 | ₩52,184 | ₩52,258 | -0.17% | 8만 |
|---|
| 2025.12.01 | ₩52,385 | ₩52,385 | ₩52,158 | ₩52,227 | -0.30% | 7.3만 |
|---|
| 2025.11.28 | ₩52,291 | ₩52,437 | ₩52,278 | ₩52,358 | +0.13% | 8.1천 |
|---|
| 2025.11.26 | ₩52,251 | ₩52,358 | ₩52,251 | ₩52,345 | +0.18% | 4.1만 |
|---|
| 2025.11.25 | ₩52,478 | ₩52,532 | ₩52,372 | ₩52,532 | +0.10% | 3만 |
|---|
| 2025.11.24 | ₩52,519 | ₩52,519 | ₩52,345 | ₩52,412 | -0.20% | 6.4만 |
|---|
| 2025.11.21 | ₩52,372 | ₩52,519 | ₩52,358 | ₩52,452 | +0.15% | 3만 |
|---|
| 2025.11.20 | ₩52,412 | ₩52,438 | ₩52,331 | ₩52,412 | 0.00% | 8만 |
|---|
| 2025.11.19 | ₩52,331 | ₩52,478 | ₩52,331 | ₩52,478 | +0.28% | 3.1만 |
|---|
| 2025.11.18 | ₩52,532 | ₩52,532 | ₩52,362 | ₩52,465 | -0.13% | 8.6만 |
|---|
| 2025.11.17 | ₩52,425 | ₩52,438 | ₩52,318 | ₩52,382 | -0.08% | 5.2만 |
|---|
| 2025.11.14 | ₩52,372 | ₩52,478 | ₩52,305 | ₩52,358 | -0.03% | 6.2만 |
|---|
| 2025.11.13 | ₩52,505 | ₩52,505 | ₩52,291 | ₩52,452 | -0.10% | 7.7만 |
|---|
| 2025.11.12 | ₩52,465 | ₩52,478 | ₩52,372 | ₩52,465 | 0.00% | 6.1만 |
|---|
| 2025.11.11 | ₩52,398 | ₩52,519 | ₩52,331 | ₩52,412 | +0.03% | 4.3만 |
|---|
| 2025.11.10 | ₩52,331 | ₩52,452 | ₩52,267 | ₩52,452 | +0.23% | 9.4만 |
|---|
| 2025.11.07 | ₩52,385 | ₩52,438 | ₩52,306 | ₩52,358 | -0.05% | 3.1만 |
|---|
| 2025.11.06 | ₩52,412 | ₩52,412 | ₩52,282 | ₩52,335 | -0.15% | 10.6만 |
|---|
| 2025.11.05 | ₩52,358 | ₩52,358 | ₩52,158 | ₩52,158 | -0.38% | 7.5만 |
|---|
| 2025.11.04 | ₩52,184 | ₩52,385 | ₩52,171 | ₩52,372 | +0.36% | 14.8만 |
|---|
| 2025.11.03 | ₩52,425 | ₩52,425 | ₩52,171 | ₩52,318 | -0.20% | 10.4만 |
|---|
| 2025.10.31 | ₩52,331 | ₩52,358 | ₩52,239 | ₩52,358 | +0.05% | 3.5만 |
|---|
| 2025.10.30 | ₩52,211 | ₩52,325 | ₩52,118 | ₩52,198 | -0.03% | 3.5만 |
|---|
| 2025.10.29 | ₩52,545 | ₩52,585 | ₩52,385 | ₩52,519 | -0.05% | 5.6만 |
|---|
| 2025.10.28 | ₩52,612 | ₩52,612 | ₩52,452 | ₩52,532 | -0.15% | 3.4만 |
|---|
| 2025.10.27 | ₩52,639 | ₩52,639 | ₩52,505 | ₩52,559 | -0.15% | 3만 |
|---|
| 2025.10.24 | ₩52,478 | ₩52,599 | ₩52,385 | ₩52,465 | -0.03% | 5.7만 |
|---|
| 2025.10.23 | ₩52,519 | ₩52,532 | ₩52,398 | ₩52,438 | -0.15% | 3.3만 |
|---|
| 2025.10.22 | ₩52,559 | ₩52,611 | ₩52,385 | ₩52,519 | -0.08% | 21.1만 |
|---|
| 2025.10.21 | ₩52,478 | ₩52,557 | ₩52,345 | ₩52,532 | +0.10% | 3.2만 |
|---|
| 2025.10.20 | ₩52,559 | ₩52,559 | ₩52,345 | ₩52,465 | -0.18% | 3.4만 |
|---|
| 2025.10.17 | ₩52,478 | ₩52,492 | ₩52,278 | ₩52,452 | -0.05% | 3.3만 |
|---|
| 2025.10.16 | ₩52,358 | ₩52,412 | ₩52,274 | ₩52,412 | +0.10% | 3.8만 |
|---|
| 2025.10.15 | ₩52,372 | ₩52,372 | ₩52,211 | ₩52,291 | -0.15% | 6.7만 |
|---|
| 2025.10.14 | ₩52,251 | ₩52,318 | ₩52,198 | ₩52,291 | +0.08% | 8.5만 |
|---|
| 2025.10.13 | ₩52,225 | ₩52,251 | ₩52,131 | ₩52,251 | +0.05% | 3.6만 |
|---|
| 2025.10.10 | ₩52,198 | ₩52,211 | ₩52,078 | ₩52,078 | -0.23% | 12.5만 |
|---|