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 | ₩49,595 | ₩49,689 | ₩49,555 | ₩49,689 | +0.19% | 30만 |
| 2026.10.08 | ₩49,541 | ₩49,541 | ₩49,233 | ₩49,461 | -0.16% | 80.1만 |
| 2026.10.07 | ₩49,313 | ₩49,514 | ₩49,286 | ₩49,420 | +0.22% | 59.6만 |
| 2026.10.06 | ₩49,608 | ₩49,635 | ₩49,501 | ₩49,568 | -0.08% | 29.7만 |
| 2026.10.05 | ₩49,716 | ₩49,783 | ₩49,420 | ₩49,635 | -0.16% | 33.1만 |
| 2026.10.02 | ₩49,984 | ₩50,105 | ₩49,474 | ₩49,581 | -0.81% | 37.8만 |
| 2026.10.01 | ₩49,675 | ₩49,877 | ₩49,541 | ₩49,783 | +0.22% | 38.5만 |
| 2026.09.30 | ₩49,246 | ₩49,608 | ₩49,246 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,434 |
| +0.38% |
| 29.7만 |
| 2026.09.29 | ₩49,300 | ₩49,327 | ₩49,058 | ₩49,166 | -0.27% | 37.4만 |
|---|
| 2026.09.28 | ₩49,635 | ₩49,702 | ₩49,340 | ₩49,541 | -0.19% | 36.4만 |
|---|
| 2026.09.25 | ₩50,064 | ₩50,064 | ₩49,635 | ₩49,769 | -0.59% | 21.6만 |
|---|
| 2026.09.24 | ₩50,199 | ₩50,272 | ₩49,823 | ₩49,997 | -0.40% | 34.6만 |
|---|
| 2026.09.23 | ₩50,628 | ₩50,628 | ₩50,011 | ₩50,319 | -0.61% | 28.6만 |
|---|
| 2026.09.22 | ₩50,708 | ₩50,708 | ₩50,480 | ₩50,574 | -0.26% | 29.1만 |
|---|
| 2026.09.21 | ₩50,708 | ₩50,708 | ₩50,507 | ₩50,601 | -0.21% | 29.1만 |
|---|
| 2026.09.18 | ₩50,628 | ₩50,653 | ₩50,360 | ₩50,614 | -0.03% | 91.3만 |
|---|
| 2026.09.17 | ₩50,735 | ₩50,775 | ₩50,574 | ₩50,722 | -0.03% | 20.9만 |
|---|
| 2026.09.16 | ₩50,655 | ₩50,702 | ₩50,413 | ₩50,574 | -0.16% | 25만 |
|---|
| 2026.09.15 | ₩50,749 | ₩50,749 | ₩50,480 | ₩50,628 | -0.24% | 21.9만 |
|---|
| 2026.09.14 | ₩50,708 | ₩50,789 | ₩50,614 | ₩50,668 | -0.08% | 17.1만 |
|---|
| 2026.09.11 | ₩50,856 | ₩50,896 | ₩50,641 | ₩50,708 | -0.29% | 63.9만 |
|---|
| 2026.09.10 | ₩50,802 | ₩50,869 | ₩50,614 | ₩50,648 | -0.30% | 11.8만 |
|---|
| 2026.09.09 | ₩51,232 | ₩51,245 | ₩51,003 | ₩51,057 | -0.34% | 12.2만 |
|---|
| 2026.09.08 | ₩51,245 | ₩51,339 | ₩51,178 | ₩51,178 | -0.13% | 13.1만 |
|---|
| 2026.09.04 | ₩51,299 | ₩51,419 | ₩51,245 | ₩51,312 | +0.03% | 12.6만 |
|---|
| 2026.09.03 | ₩51,366 | ₩51,392 | ₩51,258 | ₩51,285 | -0.16% | 10.9만 |
|---|
| 2026.09.02 | ₩51,339 | ₩51,446 | ₩51,258 | ₩51,446 | +0.21% | 11만 |
|---|
| 2026.09.01 | ₩51,446 | ₩51,540 | ₩51,232 | ₩51,352 | -0.18% | 8.2만 |
|---|
| 2026.08.31 | ₩51,741 | ₩51,741 | ₩51,433 | ₩51,553 | -0.36% | 19만 |
|---|
| 2026.08.28 | ₩51,661 | ₩51,674 | ₩51,540 | ₩51,634 | -0.05% | 6.4만 |
|---|
| 2026.08.27 | ₩52,063 | ₩52,063 | ₩51,701 | ₩51,782 | -0.54% | 11.5만 |
|---|
| 2026.08.26 | ₩51,983 | ₩51,983 | ₩51,768 | ₩51,822 | -0.31% | 7.3만 |
|---|
| 2026.08.25 | ₩52,010 | ₩52,010 | ₩51,768 | ₩51,916 | -0.18% | 12.7만 |
|---|
| 2026.08.24 | ₩51,822 | ₩51,929 | ₩51,701 | ₩51,849 | +0.05% | 7.5만 |
|---|
| 2026.08.21 | ₩51,983 | ₩51,983 | ₩51,714 | ₩51,862 | -0.23% | 8.6만 |
|---|
| 2026.08.20 | ₩51,983 | ₩51,983 | ₩51,782 | ₩51,862 | -0.23% | 4.1만 |
|---|
| 2026.08.19 | ₩51,755 | ₩51,983 | ₩51,755 | ₩51,942 | +0.36% | 4.5만 |
|---|
| 2026.08.18 | ₩52,063 | ₩52,063 | ₩51,661 | ₩51,714 | -0.67% | 8.2만 |
|---|
| 2026.08.17 | ₩52,077 | ₩52,077 | ₩51,835 | ₩51,929 | -0.28% | 4.5만 |
|---|
| 2026.08.14 | ₩52,090 | ₩52,211 | ₩51,849 | ₩51,922 | -0.32% | 5.7만 |
|---|
| 2026.08.13 | ₩52,171 | ₩52,264 | ₩52,023 | ₩52,036 | -0.26% | 5.9만 |
|---|
| 2026.08.12 | ₩52,050 | ₩52,090 | ₩51,889 | ₩52,069 | +0.04% | 3.7만 |
|---|
| 2026.08.11 | ₩51,983 | ₩52,063 | ₩51,889 | ₩52,050 | +0.13% | 6만 |
|---|
| 2026.08.10 | ₩51,983 | ₩52,184 | ₩51,916 | ₩52,090 | +0.21% | 8.2만 |
|---|
| 2026.08.07 | ₩51,929 | ₩52,103 | ₩51,889 | ₩52,077 | +0.28% | 9.6만 |
|---|
| 2026.08.06 | ₩51,929 | ₩51,956 | ₩51,835 | ₩51,835 | -0.18% | 4만 |
|---|
| 2026.08.05 | ₩51,902 | ₩51,956 | ₩51,795 | ₩51,808 | -0.18% | 34.3만 |
|---|
| 2026.08.04 | ₩51,782 | ₩51,956 | ₩51,735 | ₩51,902 | +0.23% | 12.6만 |
|---|
| 2026.08.03 | ₩51,755 | ₩51,808 | ₩51,607 | ₩51,654 | -0.19% | 10.7만 |
|---|
| 2026.07.31 | ₩51,714 | ₩51,755 | ₩51,580 | ₩51,688 | -0.05% | 6.2만 |
|---|
| 2026.07.30 | ₩51,875 | ₩51,875 | ₩51,580 | ₩51,681 | -0.37% | 7.6만 |
|---|
| 2026.07.29 | ₩51,849 | ₩52,079 | ₩51,849 | ₩51,956 | +0.21% | 4.8만 |
|---|
| 2026.07.28 | ₩51,983 | ₩52,063 | ₩51,875 | ₩51,875 | -0.21% | 5.8만 |
|---|
| 2026.07.27 | ₩51,902 | ₩51,996 | ₩51,810 | ₩51,929 | +0.05% | 5.1만 |
|---|
| 2026.07.24 | ₩51,728 | ₩51,874 | ₩51,674 | ₩51,808 | +0.16% | 13.2만 |
|---|
| 2026.07.23 | ₩51,875 | ₩51,875 | ₩51,607 | ₩51,741 | -0.26% | 11.3만 |
|---|
| 2026.07.22 | ₩52,385 | ₩52,385 | ₩51,916 | ₩52,044 | -0.65% | 4.2만 |
|---|
| 2026.07.21 | ₩52,171 | ₩52,217 | ₩52,023 | ₩52,137 | -0.06% | 4.1만 |
|---|
| 2026.07.20 | ₩52,224 | ₩52,318 | ₩52,117 | ₩52,224 | 0.00% | 9.8만 |
|---|
| 2026.07.17 | ₩52,399 | ₩52,399 | ₩52,157 | ₩52,264 | -0.26% | 5.9만 |
|---|
| 2026.07.16 | ₩52,318 | ₩52,452 | ₩52,171 | ₩52,278 | -0.08% | 16.4만 |
|---|
| 2026.07.15 | ₩52,466 | ₩52,466 | ₩52,254 | ₩52,332 | -0.26% | 8만 |
|---|
| 2026.07.14 | ₩52,452 | ₩52,546 | ₩52,238 | ₩52,439 | -0.03% | 6.6만 |
|---|
| 2026.07.13 | ₩52,479 | ₩52,479 | ₩52,264 | ₩52,412 | -0.13% | 6.7만 |
|---|
| 2026.07.10 | ₩52,546 | ₩52,546 | ₩52,291 | ₩52,452 | -0.18% | 4만 |
|---|
| 2026.07.09 | ₩52,358 | ₩52,439 | ₩52,264 | ₩52,412 | +0.10% | 5.3만 |
|---|
| 2026.07.08 | ₩52,399 | ₩52,479 | ₩52,224 | ₩52,412 | +0.03% | 6.7만 |
|---|
| 2026.07.07 | ₩52,640 | ₩52,652 | ₩52,425 | ₩52,425 | -0.41% | 4.2만 |
|---|
| 2026.07.06 | ₩52,640 | ₩52,640 | ₩52,425 | ₩52,566 | -0.14% | 10.7만 |
|---|
| 2026.07.02 | ₩52,560 | ₩52,613 | ₩52,425 | ₩52,613 | +0.10% | 6.3만 |
|---|
| 2026.07.01 | ₩52,479 | ₩52,573 | ₩52,399 | ₩52,533 | +0.10% | 10.1만 |
|---|
| 2026.06.30 | ₩52,627 | ₩52,667 | ₩52,506 | ₩52,513 | -0.22% | 8.1만 |
|---|
| 2026.06.29 | ₩52,680 | ₩52,680 | ₩52,519 | ₩52,573 | -0.20% | 4.7만 |
|---|
| 2026.06.26 | ₩52,707 | ₩52,841 | ₩52,586 | ₩52,761 | +0.10% | 8.3만 |
|---|
| 2026.06.25 | ₩52,694 | ₩52,761 | ₩52,586 | ₩52,647 | -0.09% | 7.3만 |
|---|
| 2026.06.24 | ₩52,640 | ₩52,667 | ₩52,493 | ₩52,640 | 0.00% | 4만 |
|---|
| 2026.06.23 | ₩52,560 | ₩52,707 | ₩52,425 | ₩52,439 | -0.23% | 3만 |
|---|
| 2026.06.22 | ₩52,546 | ₩52,627 | ₩52,452 | ₩52,600 | +0.10% | 4.7만 |
|---|
| 2026.06.18 | ₩52,613 | ₩52,640 | ₩52,412 | ₩52,412 | -0.38% | 10.7만 |
|---|
| 2026.06.17 | ₩52,493 | ₩52,613 | ₩52,412 | ₩52,425 | -0.13% | 4.9만 |
|---|
| 2026.06.16 | ₩52,613 | ₩52,613 | ₩52,412 | ₩52,560 | -0.10% | 9만 |
|---|
| 2026.06.15 | ₩52,680 | ₩52,680 | ₩52,318 | ₩52,546 | -0.25% | 5.3만 |
|---|
| 2026.06.12 | ₩52,479 | ₩52,533 | ₩52,332 | ₩52,425 | -0.10% | 7.3만 |
|---|
| 2026.06.11 | ₩52,506 | ₩52,573 | ₩52,372 | ₩52,425 | -0.15% | 6.3만 |
|---|
| 2026.06.10 | ₩52,519 | ₩52,533 | ₩52,385 | ₩52,439 | -0.15% | 5.9만 |
|---|
| 2026.06.09 | ₩52,425 | ₩52,600 | ₩52,425 | ₩52,493 | +0.13% | 3만 |
|---|
| 2026.06.08 | ₩52,573 | ₩52,600 | ₩52,439 | ₩52,466 | -0.20% | 5.8만 |
|---|
| 2026.06.05 | ₩52,425 | ₩52,613 | ₩52,425 | ₩52,600 | +0.33% | 8.6만 |
|---|
| 2026.06.04 | ₩52,613 | ₩52,613 | ₩52,399 | ₩52,573 | -0.08% | 5.4만 |
|---|
| 2026.06.03 | ₩52,412 | ₩52,560 | ₩52,412 | ₩52,560 | +0.28% | 5.4만 |
|---|
| 2026.06.02 | ₩52,560 | ₩52,560 | ₩52,385 | ₩52,519 | -0.08% | 9.9만 |
|---|
| 2026.06.01 | ₩52,372 | ₩52,452 | ₩52,332 | ₩52,425 | +0.10% | 9.9만 |
|---|
| 2026.05.29 | ₩52,452 | ₩52,452 | ₩52,264 | ₩52,405 | -0.09% | 7.1만 |
|---|
| 2026.05.28 | ₩52,412 | ₩52,452 | ₩52,157 | ₩52,305 | -0.20% | 6.3만 |
|---|
| 2026.05.27 | ₩52,305 | ₩52,425 | ₩52,224 | ₩52,412 | +0.21% | 9.2만 |
|---|
| 2026.05.26 | ₩52,425 | ₩52,425 | ₩52,184 | ₩52,332 | -0.18% | 5.6만 |
|---|
| 2026.05.22 | ₩52,238 | ₩52,238 | ₩52,050 | ₩52,144 | -0.18% | 7.1만 |
|---|
| 2026.05.21 | ₩52,010 | ₩52,144 | ₩51,916 | ₩52,144 | +0.26% | 7.9만 |
|---|
| 2026.05.20 | ₩52,063 | ₩52,117 | ₩51,945 | ₩52,036 | -0.05% | 7.1만 |
|---|
| 2026.05.19 | ₩52,036 | ₩52,090 | ₩51,904 | ₩52,010 | -0.05% | 5.1만 |
|---|
| 2026.05.18 | ₩52,224 | ₩52,224 | ₩52,050 | ₩52,117 | -0.21% | 6.4만 |
|---|
| 2026.05.15 | ₩52,264 | ₩52,264 | ₩51,968 | ₩52,090 | -0.33% | 7.4만 |
|---|
| 2026.05.14 | ₩52,385 | ₩52,385 | ₩52,184 | ₩52,291 | -0.18% | 11.5만 |
|---|
| 2026.05.13 | ₩52,318 | ₩52,358 | ₩52,247 | ₩52,298 | -0.04% | 13만 |
|---|
| 2026.05.12 | ₩52,318 | ₩52,412 | ₩52,318 | ₩52,332 | +0.03% | 8만 |
|---|
| 2026.05.11 | ₩52,452 | ₩52,493 | ₩52,399 | ₩52,452 | 0.00% | 7.2만 |
|---|
| 2026.05.08 | ₩52,573 | ₩52,573 | ₩52,278 | ₩52,419 | -0.29% | 4.7만 |
|---|
| 2026.05.07 | ₩52,452 | ₩52,493 | ₩52,305 | ₩52,466 | +0.03% | 8.2만 |
|---|
| 2026.05.06 | ₩52,479 | ₩52,479 | ₩52,291 | ₩52,439 | -0.08% | 6.4만 |
|---|
| 2026.05.05 | ₩52,332 | ₩52,372 | ₩52,171 | ₩52,334 | +0.01% | 7.1만 |
|---|
| 2026.05.04 | ₩52,305 | ₩52,358 | ₩52,184 | ₩52,305 | 0.00% | 8.2만 |
|---|
| 2026.05.01 | ₩52,318 | ₩52,412 | ₩52,251 | ₩52,358 | +0.08% | 6.9만 |
|---|
| 2026.04.30 | ₩52,412 | ₩52,412 | ₩52,144 | ₩52,345 | -0.13% | 8.1만 |
|---|
| 2026.04.29 | ₩52,533 | ₩52,533 | ₩52,184 | ₩52,289 | -0.46% | 5만 |
|---|
| 2026.04.28 | ₩52,613 | ₩52,613 | ₩52,385 | ₩52,600 | -0.03% | 6만 |
|---|
| 2026.04.27 | ₩52,586 | ₩52,653 | ₩52,439 | ₩52,627 | +0.08% | 9.1만 |
|---|
| 2026.04.24 | ₩52,573 | ₩52,640 | ₩52,519 | ₩52,613 | +0.08% | 3.7만 |
|---|
| 2026.04.23 | ₩52,600 | ₩52,653 | ₩52,519 | ₩52,573 | -0.05% | 7.6만 |
|---|
| 2026.04.22 | ₩52,586 | ₩52,653 | ₩52,479 | ₩52,586 | 0.00% | 5.7만 |
|---|
| 2026.04.21 | ₩52,560 | ₩52,637 | ₩52,466 | ₩52,573 | +0.03% | 6.6만 |
|---|
| 2026.04.20 | ₩52,519 | ₩52,640 | ₩52,519 | ₩52,627 | +0.20% | 5.7만 |
|---|
| 2026.04.17 | ₩52,493 | ₩52,613 | ₩52,486 | ₩52,586 | +0.18% | 6.7만 |
|---|
| 2026.04.16 | ₩52,546 | ₩52,546 | ₩52,399 | ₩52,476 | -0.13% | 4.8만 |
|---|
| 2026.04.15 | ₩52,519 | ₩52,519 | ₩52,358 | ₩52,399 | -0.23% | 6.8만 |
|---|
| 2026.04.14 | ₩52,439 | ₩52,506 | ₩52,305 | ₩52,466 | +0.05% | 3.9만 |
|---|
| 2026.04.13 | ₩52,412 | ₩52,493 | ₩52,310 | ₩52,493 | +0.15% | 6.9만 |
|---|
| 2026.04.10 | ₩52,412 | ₩52,479 | ₩52,305 | ₩52,385 | -0.05% | 5.1만 |
|---|
| 2026.04.09 | ₩52,452 | ₩52,452 | ₩52,318 | ₩52,412 | -0.08% | 7.6만 |
|---|
| 2026.04.08 | ₩52,586 | ₩52,586 | ₩52,197 | ₩52,412 | -0.33% | 9.7만 |
|---|
| 2026.04.07 | ₩52,103 | ₩52,211 | ₩52,086 | ₩52,197 | +0.18% | 8.2만 |
|---|
| 2026.04.06 | ₩52,050 | ₩52,184 | ₩52,024 | ₩52,184 | +0.26% | 6.2만 |
|---|
| 2026.04.02 | ₩52,090 | ₩52,184 | ₩52,016 | ₩52,157 | +0.13% | 8만 |
|---|
| 2026.04.01 | ₩52,050 | ₩52,130 | ₩52,015 | ₩52,117 | +0.13% | 6만 |
|---|
| 2026.03.31 | ₩51,956 | ₩52,023 | ₩51,875 | ₩51,969 | +0.03% | 5.9만 |
|---|
| 2026.03.30 | ₩51,889 | ₩51,942 | ₩51,782 | ₩51,875 | -0.03% | 4.8만 |
|---|
| 2026.03.27 | ₩51,889 | ₩51,983 | ₩51,768 | ₩51,949 | +0.12% | 5.6만 |
|---|
| 2026.03.26 | ₩52,036 | ₩52,036 | ₩51,849 | ₩51,949 | -0.17% | 13.6만 |
|---|
| 2026.03.25 | ₩52,090 | ₩52,090 | ₩51,936 | ₩52,063 | -0.05% | 7.8만 |
|---|
| 2026.03.24 | ₩52,184 | ₩52,211 | ₩51,862 | ₩51,996 | -0.36% | 16.1만 |
|---|
| 2026.03.23 | ₩52,439 | ₩52,439 | ₩52,238 | ₩52,291 | -0.28% | 3.3만 |
|---|
| 2026.03.20 | ₩52,586 | ₩52,586 | ₩52,130 | ₩52,251 | -0.64% | 13.5만 |
|---|
| 2026.03.19 | ₩52,519 | ₩52,600 | ₩52,425 | ₩52,600 | +0.15% | 7.2만 |
|---|
| 2026.03.18 | ₩52,667 | ₩52,667 | ₩52,519 | ₩52,600 | -0.13% | 8.2만 |
|---|
| 2026.03.17 | ₩52,721 | ₩52,721 | ₩52,546 | ₩52,667 | -0.10% | 4.7만 |
|---|
| 2026.03.16 | ₩52,694 | ₩52,734 | ₩52,607 | ₩52,667 | -0.05% | 15만 |
|---|
| 2026.03.13 | ₩52,627 | ₩52,637 | ₩52,560 | ₩52,627 | 0.00% | 1.7만 |
|---|
| 2026.03.12 | ₩52,707 | ₩52,707 | ₩52,479 | ₩52,586 | -0.23% | 6.8만 |
|---|
| 2026.03.11 | ₩52,814 | ₩52,814 | ₩52,640 | ₩52,734 | -0.15% | 3.3만 |
|---|
| 2026.03.10 | ₩52,814 | ₩52,922 | ₩52,800 | ₩52,801 | -0.03% | 4.3만 |
|---|
| 2026.03.09 | ₩52,707 | ₩52,922 | ₩52,707 | ₩52,895 | +0.36% | 4.7만 |
|---|
| 2026.03.06 | ₩52,788 | ₩52,961 | ₩52,774 | ₩52,814 | +0.05% | 3.3만 |
|---|
| 2026.03.05 | ₩52,882 | ₩53,016 | ₩52,841 | ₩52,949 | +0.13% | 7.5만 |
|---|
| 2026.03.04 | ₩53,043 | ₩53,043 | ₩52,935 | ₩53,002 | -0.08% | 6.2만 |
|---|
| 2026.03.03 | ₩53,257 | ₩53,257 | ₩52,895 | ₩53,016 | -0.45% | 6.2만 |
|---|
| 2026.03.02 | ₩53,391 | ₩53,391 | ₩53,177 | ₩53,244 | -0.28% | 6.9만 |
|---|
| 2026.02.27 | ₩53,445 | ₩53,445 | ₩53,324 | ₩53,391 | -0.10% | 3.8만 |
|---|
| 2026.02.26 | ₩53,499 | ₩53,539 | ₩53,418 | ₩53,539 | +0.08% | 6.6만 |
|---|
| 2026.02.25 | ₩53,458 | ₩53,485 | ₩53,351 | ₩53,485 | +0.05% | 10.9만 |
|---|
| 2026.02.24 | ₩53,378 | ₩53,418 | ₩53,297 | ₩53,418 | +0.08% | 4.8만 |
|---|
| 2026.02.23 | ₩53,338 | ₩53,411 | ₩53,287 | ₩53,344 | +0.01% | 4.6만 |
|---|
| 2026.02.20 | ₩53,472 | ₩53,472 | ₩53,244 | ₩53,311 | -0.30% | 5.6만 |
|---|
| 2026.02.19 | ₩53,338 | ₩53,363 | ₩53,230 | ₩53,311 | -0.05% | 5만 |
|---|
| 2026.02.18 | ₩53,217 | ₩53,338 | ₩53,190 | ₩53,338 | +0.23% | 6.2만 |
|---|
| 2026.02.17 | ₩53,284 | ₩53,378 | ₩53,163 | ₩53,351 | +0.13% | 10.2만 |
|---|
| 2026.02.13 | ₩53,244 | ₩53,348 | ₩53,210 | ₩53,338 | +0.18% | 4만 |
|---|
| 2026.02.12 | ₩53,150 | ₩53,284 | ₩53,092 | ₩53,203 | +0.10% | 7.7만 |
|---|
| 2026.02.11 | ₩53,177 | ₩53,177 | ₩53,043 | ₩53,096 | -0.15% | 5.9만 |
|---|
| 2026.02.10 | ₩53,136 | ₩53,177 | ₩53,083 | ₩53,150 | +0.03% | 7.2만 |
|---|
| 2026.02.09 | ₩53,056 | ₩53,110 | ₩53,002 | ₩53,110 | +0.10% | 4.6만 |
|---|
| 2026.02.06 | ₩53,096 | ₩53,150 | ₩52,962 | ₩53,043 | -0.10% | 5.6만 |
|---|
| 2026.02.05 | ₩52,989 | ₩53,069 | ₩52,942 | ₩53,002 | +0.03% | 6.8만 |
|---|
| 2026.02.04 | ₩53,016 | ₩53,016 | ₩52,816 | ₩53,002 | -0.03% | 7.8만 |
|---|
| 2026.02.03 | ₩52,989 | ₩52,989 | ₩52,816 | ₩52,882 | -0.20% | 9.9만 |
|---|
| 2026.02.02 | ₩52,922 | ₩52,935 | ₩52,747 | ₩52,908 | -0.03% | 4.2만 |
|---|
| 2026.01.30 | ₩52,908 | ₩52,908 | ₩52,784 | ₩52,868 | -0.08% | 5.3만 |
|---|
| 2026.01.29 | ₩52,935 | ₩52,949 | ₩52,875 | ₩52,935 | 0.00% | 5만 |
|---|
| 2026.01.28 | ₩52,908 | ₩52,949 | ₩52,821 | ₩52,895 | -0.03% | 8.3만 |
|---|
| 2026.01.27 | ₩52,895 | ₩52,946 | ₩52,788 | ₩52,868 | -0.05% | 15.2만 |
|---|
| 2026.01.26 | ₩52,841 | ₩52,895 | ₩52,801 | ₩52,828 | -0.03% | 10.1만 |
|---|
| 2026.01.23 | ₩52,855 | ₩52,855 | ₩52,735 | ₩52,788 | -0.13% | 7.2만 |
|---|
| 2026.01.22 | ₩52,841 | ₩52,841 | ₩52,667 | ₩52,828 | -0.03% | 3.5만 |
|---|
| 2026.01.21 | ₩52,801 | ₩52,801 | ₩52,658 | ₩52,774 | -0.05% | 8.8만 |
|---|
| 2026.01.20 | ₩52,855 | ₩52,855 | ₩52,640 | ₩52,721 | -0.25% | 7만 |
|---|
| 2026.01.16 | ₩52,908 | ₩52,935 | ₩52,828 | ₩52,828 | -0.15% | 6.6만 |
|---|
| 2026.01.15 | ₩52,935 | ₩52,949 | ₩52,814 | ₩52,828 | -0.20% | 11.2만 |
|---|
| 2026.01.14 | ₩52,788 | ₩52,895 | ₩52,761 | ₩52,895 | +0.20% | 4.7만 |
|---|
| 2026.01.13 | ₩52,855 | ₩52,882 | ₩52,741 | ₩52,801 | -0.10% | 10.2만 |
|---|
| 2026.01.12 | ₩52,801 | ₩52,841 | ₩52,680 | ₩52,794 | -0.01% | 12.6만 |
|---|
| 2026.01.09 | ₩52,814 | ₩52,814 | ₩52,714 | ₩52,761 | -0.10% | 4.5만 |
|---|
| 2026.01.08 | ₩52,707 | ₩52,801 | ₩52,627 | ₩52,734 | +0.05% | 5.7만 |
|---|
| 2026.01.07 | ₩52,653 | ₩52,788 | ₩52,600 | ₩52,680 | +0.05% | 6.4만 |
|---|
| 2026.01.06 | ₩52,573 | ₩52,694 | ₩52,318 | ₩52,600 | +0.05% | 17.5만 |
|---|
| 2026.01.05 | ₩52,560 | ₩52,613 | ₩52,519 | ₩52,546 | -0.03% | 12.9만 |
|---|
| 2026.01.02 | ₩52,613 | ₩52,613 | ₩52,493 | ₩52,493 | -0.23% | 7.2만 |
|---|
| 2025.12.31 | ₩52,519 | ₩52,546 | ₩52,439 | ₩52,466 | -0.10% | 5.9만 |
|---|
| 2025.12.30 | ₩52,493 | ₩52,493 | ₩52,433 | ₩52,452 | -0.08% | 5.6만 |
|---|
| 2025.12.29 | ₩52,640 | ₩52,653 | ₩52,533 | ₩52,592 | -0.09% | 4.7만 |
|---|
| 2025.12.26 | ₩52,627 | ₩52,653 | ₩52,519 | ₩52,620 | -0.01% | 2.5만 |
|---|
| 2025.12.24 | ₩52,586 | ₩52,625 | ₩52,479 | ₩52,613 | +0.05% | 4.5만 |
|---|
| 2025.12.23 | ₩52,627 | ₩52,627 | ₩52,505 | ₩52,573 | -0.10% | 4.7만 |
|---|
| 2025.12.22 | ₩52,667 | ₩52,667 | ₩52,526 | ₩52,580 | -0.17% | 6.1만 |
|---|
| 2025.12.19 | ₩52,586 | ₩52,627 | ₩52,479 | ₩52,546 | -0.08% | 4.8만 |
|---|
| 2025.12.18 | ₩52,586 | ₩52,600 | ₩52,452 | ₩52,533 | -0.10% | 6.8만 |
|---|
| 2025.12.17 | ₩52,640 | ₩52,640 | ₩52,439 | ₩52,539 | -0.19% | 7만 |
|---|
| 2025.12.16 | ₩52,533 | ₩52,586 | ₩52,459 | ₩52,586 | +0.10% | 6.3만 |
|---|
| 2025.12.15 | ₩52,560 | ₩52,560 | ₩52,372 | ₩52,412 | -0.28% | 9.6만 |
|---|
| 2025.12.12 | ₩52,358 | ₩52,493 | ₩52,358 | ₩52,479 | +0.23% | 4.9만 |
|---|
| 2025.12.11 | ₩52,519 | ₩52,546 | ₩52,385 | ₩52,506 | -0.03% | 19.1만 |
|---|
| 2025.12.10 | ₩52,385 | ₩52,493 | ₩52,318 | ₩52,479 | +0.18% | 5.7만 |
|---|
| 2025.12.09 | ₩52,506 | ₩52,543 | ₩52,412 | ₩52,466 | -0.08% | 3.2만 |
|---|
| 2025.12.08 | ₩52,519 | ₩52,519 | ₩52,346 | ₩52,425 | -0.18% | 5.1만 |
|---|
| 2025.12.05 | ₩52,573 | ₩52,573 | ₩52,358 | ₩52,440 | -0.25% | 5.2만 |
|---|
| 2025.12.04 | ₩52,425 | ₩52,546 | ₩52,400 | ₩52,506 | +0.15% | 3.7만 |
|---|
| 2025.12.03 | ₩52,506 | ₩52,533 | ₩52,345 | ₩52,506 | 0.00% | 3.8만 |
|---|
| 2025.12.02 | ₩52,546 | ₩52,546 | ₩52,385 | ₩52,459 | -0.17% | 8만 |
|---|
| 2025.12.01 | ₩52,586 | ₩52,586 | ₩52,358 | ₩52,428 | -0.30% | 7.3만 |
|---|
| 2025.11.28 | ₩52,493 | ₩52,639 | ₩52,479 | ₩52,560 | +0.13% | 8.1천 |
|---|
| 2025.11.26 | ₩52,452 | ₩52,560 | ₩52,452 | ₩52,546 | +0.18% | 4.1만 |
|---|
| 2025.11.25 | ₩52,680 | ₩52,734 | ₩52,573 | ₩52,734 | +0.10% | 3만 |
|---|
| 2025.11.24 | ₩52,721 | ₩52,721 | ₩52,546 | ₩52,613 | -0.20% | 6.4만 |
|---|
| 2025.11.21 | ₩52,573 | ₩52,721 | ₩52,560 | ₩52,653 | +0.15% | 3만 |
|---|
| 2025.11.20 | ₩52,613 | ₩52,640 | ₩52,533 | ₩52,613 | 0.00% | 8만 |
|---|
| 2025.11.19 | ₩52,533 | ₩52,680 | ₩52,533 | ₩52,680 | +0.28% | 3.1만 |
|---|
| 2025.11.18 | ₩52,734 | ₩52,734 | ₩52,564 | ₩52,667 | -0.13% | 8.6만 |
|---|
| 2025.11.17 | ₩52,627 | ₩52,640 | ₩52,519 | ₩52,584 | -0.08% | 5.2만 |
|---|
| 2025.11.14 | ₩52,573 | ₩52,680 | ₩52,506 | ₩52,560 | -0.03% | 6.2만 |
|---|
| 2025.11.13 | ₩52,707 | ₩52,707 | ₩52,493 | ₩52,653 | -0.10% | 7.7만 |
|---|
| 2025.11.12 | ₩52,667 | ₩52,680 | ₩52,573 | ₩52,667 | 0.00% | 6.1만 |
|---|
| 2025.11.11 | ₩52,600 | ₩52,721 | ₩52,533 | ₩52,613 | +0.03% | 4.3만 |
|---|
| 2025.11.10 | ₩52,533 | ₩52,653 | ₩52,468 | ₩52,653 | +0.23% | 9.4만 |
|---|
| 2025.11.07 | ₩52,586 | ₩52,640 | ₩52,507 | ₩52,560 | -0.05% | 3.1만 |
|---|
| 2025.11.06 | ₩52,613 | ₩52,613 | ₩52,483 | ₩52,537 | -0.15% | 10.6만 |
|---|
| 2025.11.05 | ₩52,560 | ₩52,560 | ₩52,358 | ₩52,358 | -0.38% | 7.5만 |
|---|
| 2025.11.04 | ₩52,385 | ₩52,586 | ₩52,372 | ₩52,573 | +0.36% | 14.8만 |
|---|
| 2025.11.03 | ₩52,627 | ₩52,627 | ₩52,372 | ₩52,519 | -0.20% | 10.4만 |
|---|
| 2025.10.31 | ₩52,533 | ₩52,560 | ₩52,440 | ₩52,560 | +0.05% | 3.5만 |
|---|
| 2025.10.30 | ₩52,412 | ₩52,526 | ₩52,318 | ₩52,399 | -0.03% | 3.5만 |
|---|
| 2025.10.29 | ₩52,747 | ₩52,788 | ₩52,586 | ₩52,721 | -0.05% | 5.6만 |
|---|
| 2025.10.28 | ₩52,814 | ₩52,814 | ₩52,653 | ₩52,734 | -0.15% | 3.4만 |
|---|
| 2025.10.27 | ₩52,841 | ₩52,841 | ₩52,707 | ₩52,761 | -0.15% | 3만 |
|---|
| 2025.10.24 | ₩52,680 | ₩52,801 | ₩52,586 | ₩52,667 | -0.03% | 5.7만 |
|---|
| 2025.10.23 | ₩52,721 | ₩52,734 | ₩52,600 | ₩52,640 | -0.15% | 3.3만 |
|---|
| 2025.10.22 | ₩52,761 | ₩52,813 | ₩52,586 | ₩52,721 | -0.08% | 21.1만 |
|---|
| 2025.10.21 | ₩52,680 | ₩52,759 | ₩52,546 | ₩52,734 | +0.10% | 3.2만 |
|---|
| 2025.10.20 | ₩52,761 | ₩52,761 | ₩52,546 | ₩52,667 | -0.18% | 3.4만 |
|---|
| 2025.10.17 | ₩52,680 | ₩52,694 | ₩52,479 | ₩52,653 | -0.05% | 3.3만 |
|---|
| 2025.10.16 | ₩52,560 | ₩52,613 | ₩52,475 | ₩52,613 | +0.10% | 3.8만 |
|---|
| 2025.10.15 | ₩52,573 | ₩52,573 | ₩52,412 | ₩52,493 | -0.15% | 6.7만 |
|---|
| 2025.10.14 | ₩52,452 | ₩52,519 | ₩52,399 | ₩52,493 | +0.08% | 8.5만 |
|---|
| 2025.10.13 | ₩52,425 | ₩52,452 | ₩52,332 | ₩52,452 | +0.05% | 3.6만 |
|---|
| 2025.10.10 | ₩52,399 | ₩52,412 | ₩52,278 | ₩52,278 | -0.23% | 12.5만 |
|---|