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 | ₩49,541 | ₩49,634 | ₩49,500 | ₩49,634 | +0.19% | 30만 |
| 2026.10.08 | ₩49,487 | ₩49,487 | ₩49,179 | ₩49,407 | -0.16% | 80.1만 |
| 2026.10.07 | ₩49,259 | ₩49,460 | ₩49,232 | ₩49,366 | +0.22% | 59.6만 |
| 2026.10.06 | ₩49,554 | ₩49,581 | ₩49,447 | ₩49,514 | -0.08% | 29.7만 |
| 2026.10.05 | ₩49,661 | ₩49,728 | ₩49,366 | ₩49,581 | -0.16% | 33.1만 |
| 2026.10.02 | ₩49,929 | ₩50,050 | ₩49,420 | ₩49,527 | -0.81% | 37.8만 |
| 2026.10.01 | ₩49,621 | ₩49,822 | ₩49,487 | ₩49,728 | +0.22% | 38.5만 |
| 2026.09.30 | ₩49,192 | ₩49,554 | ₩49,192 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,380 |
| +0.38% |
| 29.7만 |
| 2026.09.29 | ₩49,246 | ₩49,273 | ₩49,005 | ₩49,112 | -0.27% | 37.4만 |
|---|
| 2026.09.28 | ₩49,581 | ₩49,648 | ₩49,286 | ₩49,487 | -0.19% | 36.4만 |
|---|
| 2026.09.25 | ₩50,010 | ₩50,010 | ₩49,581 | ₩49,715 | -0.59% | 21.6만 |
|---|
| 2026.09.24 | ₩50,144 | ₩50,217 | ₩49,768 | ₩49,943 | -0.40% | 34.6만 |
|---|
| 2026.09.23 | ₩50,572 | ₩50,572 | ₩49,956 | ₩50,264 | -0.61% | 28.6만 |
|---|
| 2026.09.22 | ₩50,653 | ₩50,653 | ₩50,425 | ₩50,519 | -0.26% | 29.1만 |
|---|
| 2026.09.21 | ₩50,653 | ₩50,653 | ₩50,452 | ₩50,546 | -0.21% | 29.1만 |
|---|
| 2026.09.18 | ₩50,572 | ₩50,598 | ₩50,304 | ₩50,559 | -0.03% | 91.3만 |
|---|
| 2026.09.17 | ₩50,680 | ₩50,720 | ₩50,519 | ₩50,666 | -0.03% | 20.9만 |
|---|
| 2026.09.16 | ₩50,599 | ₩50,646 | ₩50,358 | ₩50,519 | -0.16% | 25만 |
|---|
| 2026.09.15 | ₩50,693 | ₩50,693 | ₩50,425 | ₩50,572 | -0.24% | 21.9만 |
|---|
| 2026.09.14 | ₩50,653 | ₩50,733 | ₩50,559 | ₩50,613 | -0.08% | 17.1만 |
|---|
| 2026.09.11 | ₩50,800 | ₩50,840 | ₩50,586 | ₩50,653 | -0.29% | 63.9만 |
|---|
| 2026.09.10 | ₩50,747 | ₩50,814 | ₩50,559 | ₩50,592 | -0.30% | 11.8만 |
|---|
| 2026.09.09 | ₩51,175 | ₩51,189 | ₩50,948 | ₩51,001 | -0.34% | 12.2만 |
|---|
| 2026.09.08 | ₩51,189 | ₩51,283 | ₩51,122 | ₩51,122 | -0.13% | 13.1만 |
|---|
| 2026.09.04 | ₩51,242 | ₩51,363 | ₩51,189 | ₩51,256 | +0.03% | 12.6만 |
|---|
| 2026.09.03 | ₩51,309 | ₩51,336 | ₩51,202 | ₩51,229 | -0.16% | 10.9만 |
|---|
| 2026.09.02 | ₩51,283 | ₩51,390 | ₩51,202 | ₩51,390 | +0.21% | 11만 |
|---|
| 2026.09.01 | ₩51,390 | ₩51,484 | ₩51,175 | ₩51,296 | -0.18% | 8.2만 |
|---|
| 2026.08.31 | ₩51,685 | ₩51,685 | ₩51,376 | ₩51,497 | -0.36% | 19만 |
|---|
| 2026.08.28 | ₩51,604 | ₩51,618 | ₩51,484 | ₩51,577 | -0.05% | 6.4만 |
|---|
| 2026.08.27 | ₩52,006 | ₩52,006 | ₩51,644 | ₩51,725 | -0.54% | 11.5만 |
|---|
| 2026.08.26 | ₩51,926 | ₩51,926 | ₩51,711 | ₩51,765 | -0.31% | 7.3만 |
|---|
| 2026.08.25 | ₩51,953 | ₩51,953 | ₩51,711 | ₩51,859 | -0.18% | 12.7만 |
|---|
| 2026.08.24 | ₩51,765 | ₩51,872 | ₩51,644 | ₩51,792 | +0.05% | 7.5만 |
|---|
| 2026.08.21 | ₩51,926 | ₩51,926 | ₩51,658 | ₩51,805 | -0.23% | 8.6만 |
|---|
| 2026.08.20 | ₩51,926 | ₩51,926 | ₩51,725 | ₩51,805 | -0.23% | 4.1만 |
|---|
| 2026.08.19 | ₩51,698 | ₩51,926 | ₩51,698 | ₩51,886 | +0.36% | 4.5만 |
|---|
| 2026.08.18 | ₩52,006 | ₩52,006 | ₩51,604 | ₩51,658 | -0.67% | 8.2만 |
|---|
| 2026.08.17 | ₩52,020 | ₩52,020 | ₩51,778 | ₩51,872 | -0.28% | 4.5만 |
|---|
| 2026.08.14 | ₩52,033 | ₩52,154 | ₩51,792 | ₩51,865 | -0.32% | 5.7만 |
|---|
| 2026.08.13 | ₩52,113 | ₩52,207 | ₩51,966 | ₩51,979 | -0.26% | 5.9만 |
|---|
| 2026.08.12 | ₩51,993 | ₩52,033 | ₩51,832 | ₩52,012 | +0.04% | 3.7만 |
|---|
| 2026.08.11 | ₩51,926 | ₩52,006 | ₩51,832 | ₩51,993 | +0.13% | 6만 |
|---|
| 2026.08.10 | ₩51,926 | ₩52,127 | ₩51,859 | ₩52,033 | +0.21% | 8.2만 |
|---|
| 2026.08.07 | ₩51,872 | ₩52,046 | ₩51,832 | ₩52,020 | +0.28% | 9.6만 |
|---|
| 2026.08.06 | ₩51,872 | ₩51,899 | ₩51,778 | ₩51,778 | -0.18% | 4만 |
|---|
| 2026.08.05 | ₩51,845 | ₩51,899 | ₩51,738 | ₩51,752 | -0.18% | 34.3만 |
|---|
| 2026.08.04 | ₩51,725 | ₩51,899 | ₩51,678 | ₩51,845 | +0.23% | 12.6만 |
|---|
| 2026.08.03 | ₩51,698 | ₩51,752 | ₩51,551 | ₩51,597 | -0.19% | 10.7만 |
|---|
| 2026.07.31 | ₩51,658 | ₩51,698 | ₩51,524 | ₩51,631 | -0.05% | 6.2만 |
|---|
| 2026.07.30 | ₩51,819 | ₩51,819 | ₩51,524 | ₩51,624 | -0.37% | 7.6만 |
|---|
| 2026.07.29 | ₩51,792 | ₩52,022 | ₩51,792 | ₩51,899 | +0.21% | 4.8만 |
|---|
| 2026.07.28 | ₩51,926 | ₩52,006 | ₩51,819 | ₩51,819 | -0.21% | 5.8만 |
|---|
| 2026.07.27 | ₩51,845 | ₩51,939 | ₩51,753 | ₩51,872 | +0.05% | 5.1만 |
|---|
| 2026.07.24 | ₩51,671 | ₩51,817 | ₩51,618 | ₩51,752 | +0.16% | 13.2만 |
|---|
| 2026.07.23 | ₩51,819 | ₩51,819 | ₩51,551 | ₩51,685 | -0.26% | 11.3만 |
|---|
| 2026.07.22 | ₩52,328 | ₩52,328 | ₩51,859 | ₩51,987 | -0.65% | 4.2만 |
|---|
| 2026.07.21 | ₩52,113 | ₩52,160 | ₩51,966 | ₩52,080 | -0.06% | 4.1만 |
|---|
| 2026.07.20 | ₩52,167 | ₩52,261 | ₩52,060 | ₩52,167 | 0.00% | 9.8만 |
|---|
| 2026.07.17 | ₩52,341 | ₩52,341 | ₩52,100 | ₩52,207 | -0.26% | 5.9만 |
|---|
| 2026.07.16 | ₩52,261 | ₩52,395 | ₩52,113 | ₩52,221 | -0.08% | 16.4만 |
|---|
| 2026.07.15 | ₩52,408 | ₩52,408 | ₩52,196 | ₩52,274 | -0.26% | 8만 |
|---|
| 2026.07.14 | ₩52,395 | ₩52,489 | ₩52,180 | ₩52,381 | -0.03% | 6.6만 |
|---|
| 2026.07.13 | ₩52,422 | ₩52,422 | ₩52,207 | ₩52,355 | -0.13% | 6.7만 |
|---|
| 2026.07.10 | ₩52,489 | ₩52,489 | ₩52,234 | ₩52,395 | -0.18% | 4만 |
|---|
| 2026.07.09 | ₩52,301 | ₩52,381 | ₩52,207 | ₩52,355 | +0.10% | 5.3만 |
|---|
| 2026.07.08 | ₩52,341 | ₩52,422 | ₩52,167 | ₩52,355 | +0.03% | 6.7만 |
|---|
| 2026.07.07 | ₩52,582 | ₩52,594 | ₩52,368 | ₩52,368 | -0.41% | 4.2만 |
|---|
| 2026.07.06 | ₩52,582 | ₩52,582 | ₩52,368 | ₩52,509 | -0.14% | 10.7만 |
|---|
| 2026.07.02 | ₩52,502 | ₩52,556 | ₩52,368 | ₩52,556 | +0.10% | 6.3만 |
|---|
| 2026.07.01 | ₩52,422 | ₩52,515 | ₩52,341 | ₩52,475 | +0.10% | 10.1만 |
|---|
| 2026.06.30 | ₩52,569 | ₩52,609 | ₩52,448 | ₩52,455 | -0.22% | 8.1만 |
|---|
| 2026.06.29 | ₩52,623 | ₩52,623 | ₩52,462 | ₩52,515 | -0.20% | 4.7만 |
|---|
| 2026.06.26 | ₩52,649 | ₩52,783 | ₩52,529 | ₩52,703 | +0.10% | 8.3만 |
|---|
| 2026.06.25 | ₩52,636 | ₩52,703 | ₩52,529 | ₩52,589 | -0.09% | 7.3만 |
|---|
| 2026.06.24 | ₩52,582 | ₩52,609 | ₩52,435 | ₩52,582 | 0.00% | 4만 |
|---|
| 2026.06.23 | ₩52,502 | ₩52,649 | ₩52,368 | ₩52,381 | -0.23% | 3만 |
|---|
| 2026.06.22 | ₩52,489 | ₩52,569 | ₩52,395 | ₩52,542 | +0.10% | 4.7만 |
|---|
| 2026.06.18 | ₩52,556 | ₩52,582 | ₩52,355 | ₩52,355 | -0.38% | 10.7만 |
|---|
| 2026.06.17 | ₩52,435 | ₩52,556 | ₩52,355 | ₩52,368 | -0.13% | 4.9만 |
|---|
| 2026.06.16 | ₩52,556 | ₩52,556 | ₩52,355 | ₩52,502 | -0.10% | 9만 |
|---|
| 2026.06.15 | ₩52,623 | ₩52,623 | ₩52,261 | ₩52,489 | -0.25% | 5.3만 |
|---|
| 2026.06.12 | ₩52,422 | ₩52,475 | ₩52,274 | ₩52,368 | -0.10% | 7.3만 |
|---|
| 2026.06.11 | ₩52,448 | ₩52,515 | ₩52,314 | ₩52,368 | -0.15% | 6.3만 |
|---|
| 2026.06.10 | ₩52,462 | ₩52,475 | ₩52,328 | ₩52,381 | -0.15% | 5.9만 |
|---|
| 2026.06.09 | ₩52,368 | ₩52,542 | ₩52,368 | ₩52,435 | +0.13% | 3만 |
|---|
| 2026.06.08 | ₩52,515 | ₩52,542 | ₩52,381 | ₩52,408 | -0.20% | 5.8만 |
|---|
| 2026.06.05 | ₩52,368 | ₩52,556 | ₩52,368 | ₩52,542 | +0.33% | 8.6만 |
|---|
| 2026.06.04 | ₩52,556 | ₩52,556 | ₩52,341 | ₩52,515 | -0.08% | 5.4만 |
|---|
| 2026.06.03 | ₩52,355 | ₩52,502 | ₩52,355 | ₩52,502 | +0.28% | 5.4만 |
|---|
| 2026.06.02 | ₩52,502 | ₩52,502 | ₩52,328 | ₩52,462 | -0.08% | 9.9만 |
|---|
| 2026.06.01 | ₩52,314 | ₩52,395 | ₩52,274 | ₩52,368 | +0.10% | 9.9만 |
|---|
| 2026.05.29 | ₩52,395 | ₩52,395 | ₩52,207 | ₩52,348 | -0.09% | 7.1만 |
|---|
| 2026.05.28 | ₩52,355 | ₩52,395 | ₩52,100 | ₩52,247 | -0.20% | 6.3만 |
|---|
| 2026.05.27 | ₩52,247 | ₩52,368 | ₩52,167 | ₩52,355 | +0.21% | 9.2만 |
|---|
| 2026.05.26 | ₩52,368 | ₩52,368 | ₩52,127 | ₩52,274 | -0.18% | 5.6만 |
|---|
| 2026.05.22 | ₩52,180 | ₩52,180 | ₩51,993 | ₩52,087 | -0.18% | 7.1만 |
|---|
| 2026.05.21 | ₩51,953 | ₩52,087 | ₩51,859 | ₩52,087 | +0.26% | 7.9만 |
|---|
| 2026.05.20 | ₩52,006 | ₩52,060 | ₩51,888 | ₩51,979 | -0.05% | 7.1만 |
|---|
| 2026.05.19 | ₩51,979 | ₩52,033 | ₩51,847 | ₩51,953 | -0.05% | 5.1만 |
|---|
| 2026.05.18 | ₩52,167 | ₩52,167 | ₩51,993 | ₩52,060 | -0.21% | 6.4만 |
|---|
| 2026.05.15 | ₩52,207 | ₩52,207 | ₩51,911 | ₩52,033 | -0.33% | 7.4만 |
|---|
| 2026.05.14 | ₩52,328 | ₩52,328 | ₩52,127 | ₩52,234 | -0.18% | 11.5만 |
|---|
| 2026.05.13 | ₩52,261 | ₩52,301 | ₩52,190 | ₩52,241 | -0.04% | 13만 |
|---|
| 2026.05.12 | ₩52,261 | ₩52,355 | ₩52,261 | ₩52,274 | +0.03% | 8만 |
|---|
| 2026.05.11 | ₩52,395 | ₩52,435 | ₩52,341 | ₩52,395 | 0.00% | 7.2만 |
|---|
| 2026.05.08 | ₩52,515 | ₩52,515 | ₩52,221 | ₩52,361 | -0.29% | 4.7만 |
|---|
| 2026.05.07 | ₩52,395 | ₩52,435 | ₩52,247 | ₩52,408 | +0.03% | 8.2만 |
|---|
| 2026.05.06 | ₩52,422 | ₩52,422 | ₩52,234 | ₩52,381 | -0.08% | 6.4만 |
|---|
| 2026.05.05 | ₩52,274 | ₩52,314 | ₩52,113 | ₩52,277 | +0.01% | 7.1만 |
|---|
| 2026.05.04 | ₩52,247 | ₩52,301 | ₩52,127 | ₩52,247 | 0.00% | 8.2만 |
|---|
| 2026.05.01 | ₩52,261 | ₩52,355 | ₩52,194 | ₩52,301 | +0.08% | 6.9만 |
|---|
| 2026.04.30 | ₩52,355 | ₩52,355 | ₩52,087 | ₩52,288 | -0.13% | 8.1만 |
|---|
| 2026.04.29 | ₩52,475 | ₩52,475 | ₩52,127 | ₩52,231 | -0.46% | 5만 |
|---|
| 2026.04.28 | ₩52,556 | ₩52,556 | ₩52,328 | ₩52,542 | -0.03% | 6만 |
|---|
| 2026.04.27 | ₩52,529 | ₩52,596 | ₩52,381 | ₩52,569 | +0.08% | 9.1만 |
|---|
| 2026.04.24 | ₩52,515 | ₩52,582 | ₩52,462 | ₩52,556 | +0.08% | 3.7만 |
|---|
| 2026.04.23 | ₩52,542 | ₩52,596 | ₩52,462 | ₩52,515 | -0.05% | 7.6만 |
|---|
| 2026.04.22 | ₩52,529 | ₩52,596 | ₩52,422 | ₩52,529 | 0.00% | 5.7만 |
|---|
| 2026.04.21 | ₩52,502 | ₩52,580 | ₩52,408 | ₩52,515 | +0.03% | 6.6만 |
|---|
| 2026.04.20 | ₩52,462 | ₩52,582 | ₩52,462 | ₩52,569 | +0.20% | 5.7만 |
|---|
| 2026.04.17 | ₩52,435 | ₩52,556 | ₩52,428 | ₩52,529 | +0.18% | 6.7만 |
|---|
| 2026.04.16 | ₩52,489 | ₩52,489 | ₩52,341 | ₩52,419 | -0.13% | 4.8만 |
|---|
| 2026.04.15 | ₩52,462 | ₩52,462 | ₩52,301 | ₩52,341 | -0.23% | 6.8만 |
|---|
| 2026.04.14 | ₩52,381 | ₩52,448 | ₩52,247 | ₩52,408 | +0.05% | 3.9만 |
|---|
| 2026.04.13 | ₩52,355 | ₩52,435 | ₩52,253 | ₩52,435 | +0.15% | 6.9만 |
|---|
| 2026.04.10 | ₩52,355 | ₩52,422 | ₩52,247 | ₩52,328 | -0.05% | 5.1만 |
|---|
| 2026.04.09 | ₩52,395 | ₩52,395 | ₩52,261 | ₩52,355 | -0.08% | 7.6만 |
|---|
| 2026.04.08 | ₩52,529 | ₩52,529 | ₩52,140 | ₩52,355 | -0.33% | 9.7만 |
|---|
| 2026.04.07 | ₩52,046 | ₩52,154 | ₩52,029 | ₩52,140 | +0.18% | 8.2만 |
|---|
| 2026.04.06 | ₩51,993 | ₩52,127 | ₩51,967 | ₩52,127 | +0.26% | 6.2만 |
|---|
| 2026.04.02 | ₩52,033 | ₩52,127 | ₩51,959 | ₩52,100 | +0.13% | 8만 |
|---|
| 2026.04.01 | ₩51,993 | ₩52,073 | ₩51,958 | ₩52,060 | +0.13% | 6만 |
|---|
| 2026.03.31 | ₩51,899 | ₩51,966 | ₩51,819 | ₩51,912 | +0.03% | 5.9만 |
|---|
| 2026.03.30 | ₩51,832 | ₩51,886 | ₩51,725 | ₩51,819 | -0.03% | 4.8만 |
|---|
| 2026.03.27 | ₩51,832 | ₩51,926 | ₩51,711 | ₩51,892 | +0.12% | 5.6만 |
|---|
| 2026.03.26 | ₩51,979 | ₩51,979 | ₩51,792 | ₩51,892 | -0.17% | 13.6만 |
|---|
| 2026.03.25 | ₩52,033 | ₩52,033 | ₩51,879 | ₩52,006 | -0.05% | 7.8만 |
|---|
| 2026.03.24 | ₩52,127 | ₩52,154 | ₩51,805 | ₩51,939 | -0.36% | 16.1만 |
|---|
| 2026.03.23 | ₩52,381 | ₩52,381 | ₩52,180 | ₩52,234 | -0.28% | 3.3만 |
|---|
| 2026.03.20 | ₩52,529 | ₩52,529 | ₩52,073 | ₩52,194 | -0.64% | 13.5만 |
|---|
| 2026.03.19 | ₩52,462 | ₩52,542 | ₩52,368 | ₩52,542 | +0.15% | 7.2만 |
|---|
| 2026.03.18 | ₩52,609 | ₩52,609 | ₩52,462 | ₩52,542 | -0.13% | 8.2만 |
|---|
| 2026.03.17 | ₩52,663 | ₩52,663 | ₩52,489 | ₩52,609 | -0.10% | 4.7만 |
|---|
| 2026.03.16 | ₩52,636 | ₩52,676 | ₩52,549 | ₩52,609 | -0.05% | 15만 |
|---|
| 2026.03.13 | ₩52,569 | ₩52,580 | ₩52,502 | ₩52,569 | 0.00% | 1.7만 |
|---|
| 2026.03.12 | ₩52,649 | ₩52,649 | ₩52,422 | ₩52,529 | -0.23% | 6.8만 |
|---|
| 2026.03.11 | ₩52,757 | ₩52,757 | ₩52,582 | ₩52,676 | -0.15% | 3.3만 |
|---|
| 2026.03.10 | ₩52,757 | ₩52,864 | ₩52,742 | ₩52,743 | -0.03% | 4.3만 |
|---|
| 2026.03.09 | ₩52,649 | ₩52,864 | ₩52,649 | ₩52,837 | +0.36% | 4.7만 |
|---|
| 2026.03.06 | ₩52,730 | ₩52,903 | ₩52,716 | ₩52,757 | +0.05% | 3.3만 |
|---|
| 2026.03.05 | ₩52,824 | ₩52,958 | ₩52,783 | ₩52,891 | +0.13% | 7.5만 |
|---|
| 2026.03.04 | ₩52,984 | ₩52,984 | ₩52,877 | ₩52,944 | -0.08% | 6.2만 |
|---|
| 2026.03.03 | ₩53,199 | ₩53,199 | ₩52,837 | ₩52,958 | -0.45% | 6.2만 |
|---|
| 2026.03.02 | ₩53,333 | ₩53,333 | ₩53,118 | ₩53,185 | -0.28% | 6.9만 |
|---|
| 2026.02.27 | ₩53,386 | ₩53,386 | ₩53,266 | ₩53,333 | -0.10% | 3.8만 |
|---|
| 2026.02.26 | ₩53,440 | ₩53,480 | ₩53,360 | ₩53,480 | +0.08% | 6.6만 |
|---|
| 2026.02.25 | ₩53,400 | ₩53,427 | ₩53,293 | ₩53,427 | +0.05% | 10.9만 |
|---|
| 2026.02.24 | ₩53,319 | ₩53,360 | ₩53,239 | ₩53,360 | +0.08% | 4.8만 |
|---|
| 2026.02.23 | ₩53,279 | ₩53,353 | ₩53,228 | ₩53,286 | +0.01% | 4.6만 |
|---|
| 2026.02.20 | ₩53,413 | ₩53,413 | ₩53,185 | ₩53,252 | -0.30% | 5.6만 |
|---|
| 2026.02.19 | ₩53,279 | ₩53,305 | ₩53,172 | ₩53,252 | -0.05% | 5만 |
|---|
| 2026.02.18 | ₩53,159 | ₩53,279 | ₩53,132 | ₩53,279 | +0.23% | 6.2만 |
|---|
| 2026.02.17 | ₩53,226 | ₩53,319 | ₩53,105 | ₩53,293 | +0.13% | 10.2만 |
|---|
| 2026.02.13 | ₩53,185 | ₩53,290 | ₩53,152 | ₩53,279 | +0.18% | 4만 |
|---|
| 2026.02.12 | ₩53,092 | ₩53,226 | ₩53,034 | ₩53,145 | +0.10% | 7.7만 |
|---|
| 2026.02.11 | ₩53,118 | ₩53,118 | ₩52,984 | ₩53,038 | -0.15% | 5.9만 |
|---|
| 2026.02.10 | ₩53,078 | ₩53,118 | ₩53,025 | ₩53,092 | +0.03% | 7.2만 |
|---|
| 2026.02.09 | ₩52,998 | ₩53,051 | ₩52,944 | ₩53,051 | +0.10% | 4.6만 |
|---|
| 2026.02.06 | ₩53,038 | ₩53,092 | ₩52,904 | ₩52,984 | -0.10% | 5.6만 |
|---|
| 2026.02.05 | ₩52,931 | ₩53,011 | ₩52,884 | ₩52,944 | +0.03% | 6.8만 |
|---|
| 2026.02.04 | ₩52,958 | ₩52,958 | ₩52,758 | ₩52,944 | -0.03% | 7.8만 |
|---|
| 2026.02.03 | ₩52,931 | ₩52,931 | ₩52,758 | ₩52,824 | -0.20% | 9.9만 |
|---|
| 2026.02.02 | ₩52,864 | ₩52,877 | ₩52,690 | ₩52,850 | -0.03% | 4.2만 |
|---|
| 2026.01.30 | ₩52,850 | ₩52,850 | ₩52,726 | ₩52,810 | -0.08% | 5.3만 |
|---|
| 2026.01.29 | ₩52,877 | ₩52,891 | ₩52,817 | ₩52,877 | 0.00% | 5만 |
|---|
| 2026.01.28 | ₩52,850 | ₩52,891 | ₩52,763 | ₩52,837 | -0.03% | 8.3만 |
|---|
| 2026.01.27 | ₩52,837 | ₩52,888 | ₩52,730 | ₩52,810 | -0.05% | 15.2만 |
|---|
| 2026.01.26 | ₩52,783 | ₩52,837 | ₩52,743 | ₩52,770 | -0.03% | 10.1만 |
|---|
| 2026.01.23 | ₩52,797 | ₩52,797 | ₩52,678 | ₩52,730 | -0.13% | 7.2만 |
|---|
| 2026.01.22 | ₩52,783 | ₩52,783 | ₩52,609 | ₩52,770 | -0.03% | 3.5만 |
|---|
| 2026.01.21 | ₩52,743 | ₩52,743 | ₩52,600 | ₩52,716 | -0.05% | 8.8만 |
|---|
| 2026.01.20 | ₩52,797 | ₩52,797 | ₩52,582 | ₩52,663 | -0.25% | 7만 |
|---|
| 2026.01.16 | ₩52,850 | ₩52,877 | ₩52,770 | ₩52,770 | -0.15% | 6.6만 |
|---|
| 2026.01.15 | ₩52,877 | ₩52,891 | ₩52,757 | ₩52,770 | -0.20% | 11.2만 |
|---|
| 2026.01.14 | ₩52,730 | ₩52,837 | ₩52,703 | ₩52,837 | +0.20% | 4.7만 |
|---|
| 2026.01.13 | ₩52,797 | ₩52,824 | ₩52,683 | ₩52,743 | -0.10% | 10.2만 |
|---|
| 2026.01.12 | ₩52,743 | ₩52,783 | ₩52,623 | ₩52,736 | -0.01% | 12.6만 |
|---|
| 2026.01.09 | ₩52,757 | ₩52,757 | ₩52,656 | ₩52,703 | -0.10% | 4.5만 |
|---|
| 2026.01.08 | ₩52,649 | ₩52,743 | ₩52,569 | ₩52,676 | +0.05% | 5.7만 |
|---|
| 2026.01.07 | ₩52,596 | ₩52,730 | ₩52,542 | ₩52,623 | +0.05% | 6.4만 |
|---|
| 2026.01.06 | ₩52,515 | ₩52,636 | ₩52,261 | ₩52,542 | +0.05% | 17.5만 |
|---|
| 2026.01.05 | ₩52,502 | ₩52,556 | ₩52,462 | ₩52,489 | -0.03% | 12.9만 |
|---|
| 2026.01.02 | ₩52,556 | ₩52,556 | ₩52,435 | ₩52,435 | -0.23% | 7.2만 |
|---|
| 2025.12.31 | ₩52,462 | ₩52,489 | ₩52,381 | ₩52,408 | -0.10% | 5.9만 |
|---|
| 2025.12.30 | ₩52,435 | ₩52,435 | ₩52,376 | ₩52,395 | -0.08% | 5.6만 |
|---|
| 2025.12.29 | ₩52,582 | ₩52,596 | ₩52,475 | ₩52,534 | -0.09% | 4.7만 |
|---|
| 2025.12.26 | ₩52,569 | ₩52,596 | ₩52,462 | ₩52,562 | -0.01% | 2.5만 |
|---|
| 2025.12.24 | ₩52,529 | ₩52,568 | ₩52,422 | ₩52,556 | +0.05% | 4.5만 |
|---|
| 2025.12.23 | ₩52,569 | ₩52,569 | ₩52,447 | ₩52,515 | -0.10% | 4.7만 |
|---|
| 2025.12.22 | ₩52,609 | ₩52,609 | ₩52,468 | ₩52,522 | -0.17% | 6.1만 |
|---|
| 2025.12.19 | ₩52,529 | ₩52,569 | ₩52,422 | ₩52,489 | -0.08% | 4.8만 |
|---|
| 2025.12.18 | ₩52,529 | ₩52,542 | ₩52,395 | ₩52,475 | -0.10% | 6.8만 |
|---|
| 2025.12.17 | ₩52,582 | ₩52,582 | ₩52,381 | ₩52,482 | -0.19% | 7만 |
|---|
| 2025.12.16 | ₩52,475 | ₩52,529 | ₩52,401 | ₩52,529 | +0.10% | 6.3만 |
|---|
| 2025.12.15 | ₩52,502 | ₩52,502 | ₩52,314 | ₩52,355 | -0.28% | 9.6만 |
|---|
| 2025.12.12 | ₩52,301 | ₩52,435 | ₩52,301 | ₩52,422 | +0.23% | 4.9만 |
|---|
| 2025.12.11 | ₩52,462 | ₩52,489 | ₩52,328 | ₩52,448 | -0.03% | 19.1만 |
|---|
| 2025.12.10 | ₩52,328 | ₩52,435 | ₩52,261 | ₩52,422 | +0.18% | 5.7만 |
|---|
| 2025.12.09 | ₩52,448 | ₩52,486 | ₩52,355 | ₩52,408 | -0.08% | 3.2만 |
|---|
| 2025.12.08 | ₩52,462 | ₩52,462 | ₩52,289 | ₩52,368 | -0.18% | 5.1만 |
|---|
| 2025.12.05 | ₩52,515 | ₩52,515 | ₩52,301 | ₩52,383 | -0.25% | 5.2만 |
|---|
| 2025.12.04 | ₩52,368 | ₩52,489 | ₩52,343 | ₩52,448 | +0.15% | 3.7만 |
|---|
| 2025.12.03 | ₩52,448 | ₩52,475 | ₩52,288 | ₩52,448 | 0.00% | 3.8만 |
|---|
| 2025.12.02 | ₩52,489 | ₩52,489 | ₩52,328 | ₩52,401 | -0.17% | 8만 |
|---|
| 2025.12.01 | ₩52,529 | ₩52,529 | ₩52,301 | ₩52,371 | -0.30% | 7.3만 |
|---|
| 2025.11.28 | ₩52,435 | ₩52,581 | ₩52,422 | ₩52,502 | +0.13% | 8.1천 |
|---|
| 2025.11.26 | ₩52,395 | ₩52,502 | ₩52,395 | ₩52,489 | +0.18% | 4.1만 |
|---|
| 2025.11.25 | ₩52,623 | ₩52,676 | ₩52,515 | ₩52,676 | +0.10% | 3만 |
|---|
| 2025.11.24 | ₩52,663 | ₩52,663 | ₩52,489 | ₩52,556 | -0.20% | 6.4만 |
|---|
| 2025.11.21 | ₩52,515 | ₩52,663 | ₩52,502 | ₩52,596 | +0.15% | 3만 |
|---|
| 2025.11.20 | ₩52,556 | ₩52,582 | ₩52,475 | ₩52,556 | 0.00% | 8만 |
|---|
| 2025.11.19 | ₩52,475 | ₩52,623 | ₩52,475 | ₩52,623 | +0.28% | 3.1만 |
|---|
| 2025.11.18 | ₩52,676 | ₩52,676 | ₩52,506 | ₩52,609 | -0.13% | 8.6만 |
|---|
| 2025.11.17 | ₩52,569 | ₩52,582 | ₩52,462 | ₩52,526 | -0.08% | 5.2만 |
|---|
| 2025.11.14 | ₩52,515 | ₩52,623 | ₩52,448 | ₩52,502 | -0.03% | 6.2만 |
|---|
| 2025.11.13 | ₩52,649 | ₩52,649 | ₩52,435 | ₩52,596 | -0.10% | 7.7만 |
|---|
| 2025.11.12 | ₩52,609 | ₩52,623 | ₩52,515 | ₩52,609 | 0.00% | 6.1만 |
|---|
| 2025.11.11 | ₩52,542 | ₩52,663 | ₩52,475 | ₩52,556 | +0.03% | 4.3만 |
|---|
| 2025.11.10 | ₩52,475 | ₩52,596 | ₩52,411 | ₩52,596 | +0.23% | 9.4만 |
|---|
| 2025.11.07 | ₩52,529 | ₩52,582 | ₩52,450 | ₩52,502 | -0.05% | 3.1만 |
|---|
| 2025.11.06 | ₩52,556 | ₩52,556 | ₩52,426 | ₩52,479 | -0.15% | 10.6만 |
|---|
| 2025.11.05 | ₩52,502 | ₩52,502 | ₩52,301 | ₩52,301 | -0.38% | 7.5만 |
|---|
| 2025.11.04 | ₩52,328 | ₩52,529 | ₩52,314 | ₩52,515 | +0.36% | 14.8만 |
|---|
| 2025.11.03 | ₩52,569 | ₩52,569 | ₩52,314 | ₩52,462 | -0.20% | 10.4만 |
|---|
| 2025.10.31 | ₩52,475 | ₩52,502 | ₩52,383 | ₩52,502 | +0.05% | 3.5만 |
|---|
| 2025.10.30 | ₩52,355 | ₩52,468 | ₩52,261 | ₩52,341 | -0.03% | 3.5만 |
|---|
| 2025.10.29 | ₩52,690 | ₩52,730 | ₩52,529 | ₩52,663 | -0.05% | 5.6만 |
|---|
| 2025.10.28 | ₩52,757 | ₩52,757 | ₩52,596 | ₩52,676 | -0.15% | 3.4만 |
|---|
| 2025.10.27 | ₩52,783 | ₩52,783 | ₩52,649 | ₩52,703 | -0.15% | 3만 |
|---|
| 2025.10.24 | ₩52,623 | ₩52,743 | ₩52,529 | ₩52,609 | -0.03% | 5.7만 |
|---|
| 2025.10.23 | ₩52,663 | ₩52,676 | ₩52,542 | ₩52,582 | -0.15% | 3.3만 |
|---|
| 2025.10.22 | ₩52,703 | ₩52,755 | ₩52,529 | ₩52,663 | -0.08% | 21.1만 |
|---|
| 2025.10.21 | ₩52,623 | ₩52,702 | ₩52,489 | ₩52,676 | +0.10% | 3.2만 |
|---|
| 2025.10.20 | ₩52,703 | ₩52,703 | ₩52,489 | ₩52,609 | -0.18% | 3.4만 |
|---|
| 2025.10.17 | ₩52,623 | ₩52,636 | ₩52,422 | ₩52,596 | -0.05% | 3.3만 |
|---|
| 2025.10.16 | ₩52,502 | ₩52,556 | ₩52,418 | ₩52,556 | +0.10% | 3.8만 |
|---|
| 2025.10.15 | ₩52,515 | ₩52,515 | ₩52,355 | ₩52,435 | -0.15% | 6.7만 |
|---|
| 2025.10.14 | ₩52,395 | ₩52,462 | ₩52,341 | ₩52,435 | +0.08% | 8.5만 |
|---|
| 2025.10.13 | ₩52,368 | ₩52,395 | ₩52,274 | ₩52,395 | +0.05% | 3.6만 |
|---|
| 2025.10.10 | ₩52,341 | ₩52,355 | ₩52,221 | ₩52,221 | -0.23% | 12.5만 |
|---|