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 | ₩49,317 | ₩49,410 | ₩49,277 | ₩49,410 | +0.19% | 30만 |
| 2026.10.08 | ₩49,264 | ₩49,264 | ₩48,957 | ₩49,183 | -0.16% | 80.1만 |
| 2026.10.07 | ₩49,037 | ₩49,237 | ₩49,010 | ₩49,143 | +0.22% | 59.6만 |
| 2026.10.06 | ₩49,330 | ₩49,357 | ₩49,223 | ₩49,290 | -0.08% | 29.7만 |
| 2026.10.05 | ₩49,437 | ₩49,504 | ₩49,143 | ₩49,357 | -0.16% | 33.1만 |
| 2026.10.02 | ₩49,704 | ₩49,824 | ₩49,197 | ₩49,304 | -0.81% | 37.8만 |
| 2026.10.01 | ₩49,397 | ₩49,597 | ₩49,264 | ₩49,504 | +0.22% | 38.5만 |
| 2026.09.30 | ₩48,970 | ₩49,330 | ₩48,970 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,157 |
| +0.38% |
| 29.7만 |
| 2026.09.29 | ₩49,023 | ₩49,050 | ₩48,783 | ₩48,890 | -0.27% | 37.4만 |
|---|
| 2026.09.28 | ₩49,357 | ₩49,424 | ₩49,063 | ₩49,264 | -0.19% | 36.4만 |
|---|
| 2026.09.25 | ₩49,784 | ₩49,784 | ₩49,357 | ₩49,490 | -0.59% | 21.6만 |
|---|
| 2026.09.24 | ₩49,917 | ₩49,991 | ₩49,544 | ₩49,717 | -0.40% | 34.6만 |
|---|
| 2026.09.23 | ₩50,344 | ₩50,344 | ₩49,730 | ₩50,037 | -0.61% | 28.6만 |
|---|
| 2026.09.22 | ₩50,424 | ₩50,424 | ₩50,197 | ₩50,291 | -0.26% | 29.1만 |
|---|
| 2026.09.21 | ₩50,424 | ₩50,424 | ₩50,224 | ₩50,317 | -0.21% | 29.1만 |
|---|
| 2026.09.18 | ₩50,344 | ₩50,369 | ₩50,077 | ₩50,331 | -0.03% | 91.3만 |
|---|
| 2026.09.17 | ₩50,451 | ₩50,491 | ₩50,291 | ₩50,437 | -0.03% | 20.9만 |
|---|
| 2026.09.16 | ₩50,371 | ₩50,417 | ₩50,131 | ₩50,291 | -0.16% | 25만 |
|---|
| 2026.09.15 | ₩50,464 | ₩50,464 | ₩50,197 | ₩50,344 | -0.24% | 21.9만 |
|---|
| 2026.09.14 | ₩50,424 | ₩50,504 | ₩50,331 | ₩50,384 | -0.08% | 17.1만 |
|---|
| 2026.09.11 | ₩50,571 | ₩50,611 | ₩50,357 | ₩50,424 | -0.29% | 63.9만 |
|---|
| 2026.09.10 | ₩50,517 | ₩50,584 | ₩50,331 | ₩50,364 | -0.30% | 11.8만 |
|---|
| 2026.09.09 | ₩50,944 | ₩50,958 | ₩50,718 | ₩50,771 | -0.34% | 12.2만 |
|---|
| 2026.09.08 | ₩50,958 | ₩51,051 | ₩50,891 | ₩50,891 | -0.13% | 13.1만 |
|---|
| 2026.09.04 | ₩51,011 | ₩51,131 | ₩50,958 | ₩51,024 | +0.03% | 12.6만 |
|---|
| 2026.09.03 | ₩51,078 | ₩51,104 | ₩50,971 | ₩50,998 | -0.16% | 10.9만 |
|---|
| 2026.09.02 | ₩51,051 | ₩51,158 | ₩50,971 | ₩51,158 | +0.21% | 11만 |
|---|
| 2026.09.01 | ₩51,158 | ₩51,251 | ₩50,944 | ₩51,064 | -0.18% | 8.2만 |
|---|
| 2026.08.31 | ₩51,451 | ₩51,451 | ₩51,144 | ₩51,264 | -0.36% | 19만 |
|---|
| 2026.08.28 | ₩51,371 | ₩51,385 | ₩51,251 | ₩51,345 | -0.05% | 6.4만 |
|---|
| 2026.08.27 | ₩51,771 | ₩51,771 | ₩51,411 | ₩51,491 | -0.54% | 11.5만 |
|---|
| 2026.08.26 | ₩51,691 | ₩51,691 | ₩51,478 | ₩51,531 | -0.31% | 7.3만 |
|---|
| 2026.08.25 | ₩51,718 | ₩51,718 | ₩51,478 | ₩51,625 | -0.18% | 12.7만 |
|---|
| 2026.08.24 | ₩51,531 | ₩51,638 | ₩51,411 | ₩51,558 | +0.05% | 7.5만 |
|---|
| 2026.08.21 | ₩51,691 | ₩51,691 | ₩51,425 | ₩51,571 | -0.23% | 8.6만 |
|---|
| 2026.08.20 | ₩51,691 | ₩51,691 | ₩51,491 | ₩51,571 | -0.23% | 4.1만 |
|---|
| 2026.08.19 | ₩51,465 | ₩51,691 | ₩51,465 | ₩51,651 | +0.36% | 4.5만 |
|---|
| 2026.08.18 | ₩51,771 | ₩51,771 | ₩51,371 | ₩51,425 | -0.67% | 8.2만 |
|---|
| 2026.08.17 | ₩51,785 | ₩51,785 | ₩51,545 | ₩51,638 | -0.28% | 4.5만 |
|---|
| 2026.08.14 | ₩51,798 | ₩51,918 | ₩51,558 | ₩51,631 | -0.32% | 5.7만 |
|---|
| 2026.08.13 | ₩51,878 | ₩51,971 | ₩51,731 | ₩51,745 | -0.26% | 5.9만 |
|---|
| 2026.08.12 | ₩51,758 | ₩51,798 | ₩51,598 | ₩51,777 | +0.04% | 3.7만 |
|---|
| 2026.08.11 | ₩51,691 | ₩51,771 | ₩51,598 | ₩51,758 | +0.13% | 6만 |
|---|
| 2026.08.10 | ₩51,691 | ₩51,891 | ₩51,625 | ₩51,798 | +0.21% | 8.2만 |
|---|
| 2026.08.07 | ₩51,638 | ₩51,811 | ₩51,598 | ₩51,785 | +0.28% | 9.6만 |
|---|
| 2026.08.06 | ₩51,638 | ₩51,665 | ₩51,545 | ₩51,545 | -0.18% | 4만 |
|---|
| 2026.08.05 | ₩51,611 | ₩51,665 | ₩51,505 | ₩51,518 | -0.18% | 34.3만 |
|---|
| 2026.08.04 | ₩51,491 | ₩51,665 | ₩51,445 | ₩51,611 | +0.23% | 12.6만 |
|---|
| 2026.08.03 | ₩51,465 | ₩51,518 | ₩51,318 | ₩51,365 | -0.19% | 10.7만 |
|---|
| 2026.07.31 | ₩51,425 | ₩51,465 | ₩51,291 | ₩51,398 | -0.05% | 6.2만 |
|---|
| 2026.07.30 | ₩51,585 | ₩51,585 | ₩51,291 | ₩51,391 | -0.37% | 7.6만 |
|---|
| 2026.07.29 | ₩51,558 | ₩51,787 | ₩51,558 | ₩51,665 | +0.21% | 4.8만 |
|---|
| 2026.07.28 | ₩51,691 | ₩51,771 | ₩51,585 | ₩51,585 | -0.21% | 5.8만 |
|---|
| 2026.07.27 | ₩51,611 | ₩51,705 | ₩51,519 | ₩51,638 | +0.05% | 5.1만 |
|---|
| 2026.07.24 | ₩51,438 | ₩51,583 | ₩51,385 | ₩51,518 | +0.16% | 13.2만 |
|---|
| 2026.07.23 | ₩51,585 | ₩51,585 | ₩51,318 | ₩51,451 | -0.26% | 11.3만 |
|---|
| 2026.07.22 | ₩52,092 | ₩52,092 | ₩51,625 | ₩51,753 | -0.65% | 4.2만 |
|---|
| 2026.07.21 | ₩51,878 | ₩51,925 | ₩51,731 | ₩51,845 | -0.06% | 4.1만 |
|---|
| 2026.07.20 | ₩51,931 | ₩52,025 | ₩51,825 | ₩51,931 | 0.00% | 9.8만 |
|---|
| 2026.07.17 | ₩52,105 | ₩52,105 | ₩51,865 | ₩51,971 | -0.26% | 5.9만 |
|---|
| 2026.07.16 | ₩52,025 | ₩52,158 | ₩51,878 | ₩51,985 | -0.08% | 16.4만 |
|---|
| 2026.07.15 | ₩52,172 | ₩52,172 | ₩51,961 | ₩52,038 | -0.26% | 8만 |
|---|
| 2026.07.14 | ₩52,158 | ₩52,252 | ₩51,945 | ₩52,145 | -0.03% | 6.6만 |
|---|
| 2026.07.13 | ₩52,185 | ₩52,185 | ₩51,971 | ₩52,118 | -0.13% | 6.7만 |
|---|
| 2026.07.10 | ₩52,252 | ₩52,252 | ₩51,998 | ₩52,158 | -0.18% | 4만 |
|---|
| 2026.07.09 | ₩52,065 | ₩52,145 | ₩51,971 | ₩52,118 | +0.10% | 5.3만 |
|---|
| 2026.07.08 | ₩52,105 | ₩52,185 | ₩51,931 | ₩52,118 | +0.03% | 6.7만 |
|---|
| 2026.07.07 | ₩52,345 | ₩52,357 | ₩52,132 | ₩52,132 | -0.41% | 4.2만 |
|---|
| 2026.07.06 | ₩52,345 | ₩52,345 | ₩52,132 | ₩52,272 | -0.14% | 10.7만 |
|---|
| 2026.07.02 | ₩52,265 | ₩52,318 | ₩52,132 | ₩52,318 | +0.10% | 6.3만 |
|---|
| 2026.07.01 | ₩52,185 | ₩52,278 | ₩52,105 | ₩52,238 | +0.10% | 10.1만 |
|---|
| 2026.06.30 | ₩52,332 | ₩52,372 | ₩52,212 | ₩52,218 | -0.22% | 8.1만 |
|---|
| 2026.06.29 | ₩52,385 | ₩52,385 | ₩52,225 | ₩52,278 | -0.20% | 4.7만 |
|---|
| 2026.06.26 | ₩52,412 | ₩52,545 | ₩52,292 | ₩52,465 | +0.10% | 8.3만 |
|---|
| 2026.06.25 | ₩52,398 | ₩52,465 | ₩52,292 | ₩52,352 | -0.09% | 7.3만 |
|---|
| 2026.06.24 | ₩52,345 | ₩52,372 | ₩52,198 | ₩52,345 | 0.00% | 4만 |
|---|
| 2026.06.23 | ₩52,265 | ₩52,412 | ₩52,132 | ₩52,145 | -0.23% | 3만 |
|---|
| 2026.06.22 | ₩52,252 | ₩52,332 | ₩52,158 | ₩52,305 | +0.10% | 4.7만 |
|---|
| 2026.06.18 | ₩52,318 | ₩52,345 | ₩52,118 | ₩52,118 | -0.38% | 10.7만 |
|---|
| 2026.06.17 | ₩52,198 | ₩52,318 | ₩52,118 | ₩52,132 | -0.13% | 4.9만 |
|---|
| 2026.06.16 | ₩52,318 | ₩52,318 | ₩52,118 | ₩52,265 | -0.10% | 9만 |
|---|
| 2026.06.15 | ₩52,385 | ₩52,385 | ₩52,025 | ₩52,252 | -0.25% | 5.3만 |
|---|
| 2026.06.12 | ₩52,185 | ₩52,238 | ₩52,038 | ₩52,132 | -0.10% | 7.3만 |
|---|
| 2026.06.11 | ₩52,212 | ₩52,278 | ₩52,078 | ₩52,132 | -0.15% | 6.3만 |
|---|
| 2026.06.10 | ₩52,225 | ₩52,238 | ₩52,092 | ₩52,145 | -0.15% | 5.9만 |
|---|
| 2026.06.09 | ₩52,132 | ₩52,305 | ₩52,132 | ₩52,198 | +0.13% | 3만 |
|---|
| 2026.06.08 | ₩52,278 | ₩52,305 | ₩52,145 | ₩52,172 | -0.20% | 5.8만 |
|---|
| 2026.06.05 | ₩52,132 | ₩52,318 | ₩52,132 | ₩52,305 | +0.33% | 8.6만 |
|---|
| 2026.06.04 | ₩52,318 | ₩52,318 | ₩52,105 | ₩52,278 | -0.08% | 5.4만 |
|---|
| 2026.06.03 | ₩52,118 | ₩52,265 | ₩52,118 | ₩52,265 | +0.28% | 5.4만 |
|---|
| 2026.06.02 | ₩52,265 | ₩52,265 | ₩52,092 | ₩52,225 | -0.08% | 9.9만 |
|---|
| 2026.06.01 | ₩52,078 | ₩52,158 | ₩52,038 | ₩52,132 | +0.10% | 9.9만 |
|---|
| 2026.05.29 | ₩52,158 | ₩52,158 | ₩51,971 | ₩52,112 | -0.09% | 7.1만 |
|---|
| 2026.05.28 | ₩52,118 | ₩52,158 | ₩51,865 | ₩52,011 | -0.20% | 6.3만 |
|---|
| 2026.05.27 | ₩52,011 | ₩52,132 | ₩51,931 | ₩52,118 | +0.21% | 9.2만 |
|---|
| 2026.05.26 | ₩52,132 | ₩52,132 | ₩51,891 | ₩52,038 | -0.18% | 5.6만 |
|---|
| 2026.05.22 | ₩51,945 | ₩51,945 | ₩51,758 | ₩51,851 | -0.18% | 7.1만 |
|---|
| 2026.05.21 | ₩51,718 | ₩51,851 | ₩51,625 | ₩51,851 | +0.26% | 7.9만 |
|---|
| 2026.05.20 | ₩51,771 | ₩51,825 | ₩51,654 | ₩51,745 | -0.05% | 7.1만 |
|---|
| 2026.05.19 | ₩51,745 | ₩51,798 | ₩51,613 | ₩51,718 | -0.05% | 5.1만 |
|---|
| 2026.05.18 | ₩51,931 | ₩51,931 | ₩51,758 | ₩51,825 | -0.21% | 6.4만 |
|---|
| 2026.05.15 | ₩51,971 | ₩51,971 | ₩51,677 | ₩51,798 | -0.33% | 7.4만 |
|---|
| 2026.05.14 | ₩52,092 | ₩52,092 | ₩51,891 | ₩51,998 | -0.18% | 11.5만 |
|---|
| 2026.05.13 | ₩52,025 | ₩52,065 | ₩51,954 | ₩52,005 | -0.04% | 13만 |
|---|
| 2026.05.12 | ₩52,025 | ₩52,118 | ₩52,025 | ₩52,038 | +0.03% | 8만 |
|---|
| 2026.05.11 | ₩52,158 | ₩52,198 | ₩52,105 | ₩52,158 | 0.00% | 7.2만 |
|---|
| 2026.05.08 | ₩52,278 | ₩52,278 | ₩51,985 | ₩52,125 | -0.29% | 4.7만 |
|---|
| 2026.05.07 | ₩52,158 | ₩52,198 | ₩52,011 | ₩52,172 | +0.03% | 8.2만 |
|---|
| 2026.05.06 | ₩52,185 | ₩52,185 | ₩51,998 | ₩52,145 | -0.08% | 6.4만 |
|---|
| 2026.05.05 | ₩52,038 | ₩52,078 | ₩51,878 | ₩52,041 | +0.01% | 7.1만 |
|---|
| 2026.05.04 | ₩52,011 | ₩52,065 | ₩51,891 | ₩52,011 | 0.00% | 8.2만 |
|---|
| 2026.05.01 | ₩52,025 | ₩52,118 | ₩51,958 | ₩52,065 | +0.08% | 6.9만 |
|---|
| 2026.04.30 | ₩52,118 | ₩52,118 | ₩51,851 | ₩52,052 | -0.13% | 8.1만 |
|---|
| 2026.04.29 | ₩52,238 | ₩52,238 | ₩51,891 | ₩51,995 | -0.46% | 5만 |
|---|
| 2026.04.28 | ₩52,318 | ₩52,318 | ₩52,092 | ₩52,305 | -0.03% | 6만 |
|---|
| 2026.04.27 | ₩52,292 | ₩52,358 | ₩52,145 | ₩52,332 | +0.08% | 9.1만 |
|---|
| 2026.04.24 | ₩52,278 | ₩52,345 | ₩52,225 | ₩52,318 | +0.08% | 3.7만 |
|---|
| 2026.04.23 | ₩52,305 | ₩52,358 | ₩52,225 | ₩52,278 | -0.05% | 7.6만 |
|---|
| 2026.04.22 | ₩52,292 | ₩52,358 | ₩52,185 | ₩52,292 | 0.00% | 5.7만 |
|---|
| 2026.04.21 | ₩52,265 | ₩52,342 | ₩52,172 | ₩52,278 | +0.03% | 6.6만 |
|---|
| 2026.04.20 | ₩52,225 | ₩52,345 | ₩52,225 | ₩52,332 | +0.20% | 5.7만 |
|---|
| 2026.04.17 | ₩52,198 | ₩52,318 | ₩52,192 | ₩52,292 | +0.18% | 6.7만 |
|---|
| 2026.04.16 | ₩52,252 | ₩52,252 | ₩52,105 | ₩52,182 | -0.13% | 4.8만 |
|---|
| 2026.04.15 | ₩52,225 | ₩52,225 | ₩52,065 | ₩52,105 | -0.23% | 6.8만 |
|---|
| 2026.04.14 | ₩52,145 | ₩52,212 | ₩52,011 | ₩52,172 | +0.05% | 3.9만 |
|---|
| 2026.04.13 | ₩52,118 | ₩52,198 | ₩52,017 | ₩52,198 | +0.15% | 6.9만 |
|---|
| 2026.04.10 | ₩52,118 | ₩52,185 | ₩52,011 | ₩52,092 | -0.05% | 5.1만 |
|---|
| 2026.04.09 | ₩52,158 | ₩52,158 | ₩52,025 | ₩52,118 | -0.08% | 7.6만 |
|---|
| 2026.04.08 | ₩52,292 | ₩52,292 | ₩51,905 | ₩52,118 | -0.33% | 9.7만 |
|---|
| 2026.04.07 | ₩51,811 | ₩51,918 | ₩51,794 | ₩51,905 | +0.18% | 8.2만 |
|---|
| 2026.04.06 | ₩51,758 | ₩51,891 | ₩51,733 | ₩51,891 | +0.26% | 6.2만 |
|---|
| 2026.04.02 | ₩51,798 | ₩51,891 | ₩51,725 | ₩51,865 | +0.13% | 8만 |
|---|
| 2026.04.01 | ₩51,758 | ₩51,838 | ₩51,723 | ₩51,825 | +0.13% | 6만 |
|---|
| 2026.03.31 | ₩51,665 | ₩51,731 | ₩51,585 | ₩51,678 | +0.03% | 5.9만 |
|---|
| 2026.03.30 | ₩51,598 | ₩51,651 | ₩51,491 | ₩51,585 | -0.03% | 4.8만 |
|---|
| 2026.03.27 | ₩51,598 | ₩51,691 | ₩51,478 | ₩51,658 | +0.12% | 5.6만 |
|---|
| 2026.03.26 | ₩51,745 | ₩51,745 | ₩51,558 | ₩51,658 | -0.17% | 13.6만 |
|---|
| 2026.03.25 | ₩51,798 | ₩51,798 | ₩51,645 | ₩51,771 | -0.05% | 7.8만 |
|---|
| 2026.03.24 | ₩51,891 | ₩51,918 | ₩51,571 | ₩51,705 | -0.36% | 16.1만 |
|---|
| 2026.03.23 | ₩52,145 | ₩52,145 | ₩51,945 | ₩51,998 | -0.28% | 3.3만 |
|---|
| 2026.03.20 | ₩52,292 | ₩52,292 | ₩51,838 | ₩51,958 | -0.64% | 13.5만 |
|---|
| 2026.03.19 | ₩52,225 | ₩52,305 | ₩52,132 | ₩52,305 | +0.15% | 7.2만 |
|---|
| 2026.03.18 | ₩52,372 | ₩52,372 | ₩52,225 | ₩52,305 | -0.13% | 8.2만 |
|---|
| 2026.03.17 | ₩52,425 | ₩52,425 | ₩52,252 | ₩52,372 | -0.10% | 4.7만 |
|---|
| 2026.03.16 | ₩52,398 | ₩52,438 | ₩52,312 | ₩52,372 | -0.05% | 15만 |
|---|
| 2026.03.13 | ₩52,332 | ₩52,342 | ₩52,265 | ₩52,332 | 0.00% | 1.7만 |
|---|
| 2026.03.12 | ₩52,412 | ₩52,412 | ₩52,185 | ₩52,292 | -0.23% | 6.8만 |
|---|
| 2026.03.11 | ₩52,518 | ₩52,518 | ₩52,345 | ₩52,438 | -0.15% | 3.3만 |
|---|
| 2026.03.10 | ₩52,518 | ₩52,625 | ₩52,504 | ₩52,505 | -0.03% | 4.3만 |
|---|
| 2026.03.09 | ₩52,412 | ₩52,625 | ₩52,412 | ₩52,598 | +0.36% | 4.7만 |
|---|
| 2026.03.06 | ₩52,492 | ₩52,664 | ₩52,478 | ₩52,518 | +0.05% | 3.3만 |
|---|
| 2026.03.05 | ₩52,585 | ₩52,718 | ₩52,545 | ₩52,652 | +0.13% | 7.5만 |
|---|
| 2026.03.04 | ₩52,745 | ₩52,745 | ₩52,638 | ₩52,705 | -0.08% | 6.2만 |
|---|
| 2026.03.03 | ₩52,959 | ₩52,959 | ₩52,598 | ₩52,718 | -0.45% | 6.2만 |
|---|
| 2026.03.02 | ₩53,092 | ₩53,092 | ₩52,879 | ₩52,945 | -0.28% | 6.9만 |
|---|
| 2026.02.27 | ₩53,145 | ₩53,145 | ₩53,025 | ₩53,092 | -0.10% | 3.8만 |
|---|
| 2026.02.26 | ₩53,199 | ₩53,239 | ₩53,119 | ₩53,239 | +0.08% | 6.6만 |
|---|
| 2026.02.25 | ₩53,159 | ₩53,185 | ₩53,052 | ₩53,185 | +0.05% | 10.9만 |
|---|
| 2026.02.24 | ₩53,079 | ₩53,119 | ₩52,999 | ₩53,119 | +0.08% | 4.8만 |
|---|
| 2026.02.23 | ₩53,039 | ₩53,112 | ₩52,988 | ₩53,045 | +0.01% | 4.6만 |
|---|
| 2026.02.20 | ₩53,172 | ₩53,172 | ₩52,945 | ₩53,012 | -0.30% | 5.6만 |
|---|
| 2026.02.19 | ₩53,039 | ₩53,064 | ₩52,932 | ₩53,012 | -0.05% | 5만 |
|---|
| 2026.02.18 | ₩52,919 | ₩53,039 | ₩52,892 | ₩53,039 | +0.23% | 6.2만 |
|---|
| 2026.02.17 | ₩52,985 | ₩53,079 | ₩52,865 | ₩53,052 | +0.13% | 10.2만 |
|---|
| 2026.02.13 | ₩52,945 | ₩53,049 | ₩52,912 | ₩53,039 | +0.18% | 4만 |
|---|
| 2026.02.12 | ₩52,852 | ₩52,985 | ₩52,795 | ₩52,905 | +0.10% | 7.7만 |
|---|
| 2026.02.11 | ₩52,879 | ₩52,879 | ₩52,745 | ₩52,799 | -0.15% | 5.9만 |
|---|
| 2026.02.10 | ₩52,839 | ₩52,879 | ₩52,785 | ₩52,852 | +0.03% | 7.2만 |
|---|
| 2026.02.09 | ₩52,759 | ₩52,812 | ₩52,705 | ₩52,812 | +0.10% | 4.6만 |
|---|
| 2026.02.06 | ₩52,799 | ₩52,852 | ₩52,665 | ₩52,745 | -0.10% | 5.6만 |
|---|
| 2026.02.05 | ₩52,692 | ₩52,772 | ₩52,645 | ₩52,705 | +0.03% | 6.8만 |
|---|
| 2026.02.04 | ₩52,718 | ₩52,718 | ₩52,520 | ₩52,705 | -0.03% | 7.8만 |
|---|
| 2026.02.03 | ₩52,692 | ₩52,692 | ₩52,520 | ₩52,585 | -0.20% | 9.9만 |
|---|
| 2026.02.02 | ₩52,625 | ₩52,638 | ₩52,452 | ₩52,612 | -0.03% | 4.2만 |
|---|
| 2026.01.30 | ₩52,612 | ₩52,612 | ₩52,488 | ₩52,572 | -0.08% | 5.3만 |
|---|
| 2026.01.29 | ₩52,638 | ₩52,652 | ₩52,578 | ₩52,638 | 0.00% | 5만 |
|---|
| 2026.01.28 | ₩52,612 | ₩52,652 | ₩52,525 | ₩52,598 | -0.03% | 8.3만 |
|---|
| 2026.01.27 | ₩52,598 | ₩52,649 | ₩52,492 | ₩52,572 | -0.05% | 15.2만 |
|---|
| 2026.01.26 | ₩52,545 | ₩52,598 | ₩52,505 | ₩52,532 | -0.03% | 10.1만 |
|---|
| 2026.01.23 | ₩52,558 | ₩52,558 | ₩52,440 | ₩52,492 | -0.13% | 7.2만 |
|---|
| 2026.01.22 | ₩52,545 | ₩52,545 | ₩52,372 | ₩52,532 | -0.03% | 3.5만 |
|---|
| 2026.01.21 | ₩52,505 | ₩52,505 | ₩52,362 | ₩52,478 | -0.05% | 8.8만 |
|---|
| 2026.01.20 | ₩52,558 | ₩52,558 | ₩52,345 | ₩52,425 | -0.25% | 7만 |
|---|
| 2026.01.16 | ₩52,612 | ₩52,638 | ₩52,532 | ₩52,532 | -0.15% | 6.6만 |
|---|
| 2026.01.15 | ₩52,638 | ₩52,652 | ₩52,518 | ₩52,532 | -0.20% | 11.2만 |
|---|
| 2026.01.14 | ₩52,492 | ₩52,598 | ₩52,465 | ₩52,598 | +0.20% | 4.7만 |
|---|
| 2026.01.13 | ₩52,558 | ₩52,585 | ₩52,445 | ₩52,505 | -0.10% | 10.2만 |
|---|
| 2026.01.12 | ₩52,505 | ₩52,545 | ₩52,385 | ₩52,498 | -0.01% | 12.6만 |
|---|
| 2026.01.09 | ₩52,518 | ₩52,518 | ₩52,418 | ₩52,465 | -0.10% | 4.5만 |
|---|
| 2026.01.08 | ₩52,412 | ₩52,505 | ₩52,332 | ₩52,438 | +0.05% | 5.7만 |
|---|
| 2026.01.07 | ₩52,358 | ₩52,492 | ₩52,305 | ₩52,385 | +0.05% | 6.4만 |
|---|
| 2026.01.06 | ₩52,278 | ₩52,398 | ₩52,025 | ₩52,305 | +0.05% | 17.5만 |
|---|
| 2026.01.05 | ₩52,265 | ₩52,318 | ₩52,225 | ₩52,252 | -0.03% | 12.9만 |
|---|
| 2026.01.02 | ₩52,318 | ₩52,318 | ₩52,198 | ₩52,198 | -0.23% | 7.2만 |
|---|
| 2025.12.31 | ₩52,225 | ₩52,252 | ₩52,145 | ₩52,172 | -0.10% | 5.9만 |
|---|
| 2025.12.30 | ₩52,198 | ₩52,198 | ₩52,140 | ₩52,158 | -0.08% | 5.6만 |
|---|
| 2025.12.29 | ₩52,345 | ₩52,358 | ₩52,238 | ₩52,297 | -0.09% | 4.7만 |
|---|
| 2025.12.26 | ₩52,332 | ₩52,358 | ₩52,225 | ₩52,325 | -0.01% | 2.5만 |
|---|
| 2025.12.24 | ₩52,292 | ₩52,330 | ₩52,185 | ₩52,318 | +0.05% | 4.5만 |
|---|
| 2025.12.23 | ₩52,332 | ₩52,332 | ₩52,210 | ₩52,278 | -0.10% | 4.7만 |
|---|
| 2025.12.22 | ₩52,372 | ₩52,372 | ₩52,232 | ₩52,285 | -0.17% | 6.1만 |
|---|
| 2025.12.19 | ₩52,292 | ₩52,332 | ₩52,185 | ₩52,252 | -0.08% | 4.8만 |
|---|
| 2025.12.18 | ₩52,292 | ₩52,305 | ₩52,158 | ₩52,238 | -0.10% | 6.8만 |
|---|
| 2025.12.17 | ₩52,345 | ₩52,345 | ₩52,145 | ₩52,245 | -0.19% | 7만 |
|---|
| 2025.12.16 | ₩52,238 | ₩52,292 | ₩52,165 | ₩52,292 | +0.10% | 6.3만 |
|---|
| 2025.12.15 | ₩52,265 | ₩52,265 | ₩52,078 | ₩52,118 | -0.28% | 9.6만 |
|---|
| 2025.12.12 | ₩52,065 | ₩52,198 | ₩52,065 | ₩52,185 | +0.23% | 4.9만 |
|---|
| 2025.12.11 | ₩52,225 | ₩52,252 | ₩52,092 | ₩52,212 | -0.03% | 19.1만 |
|---|
| 2025.12.10 | ₩52,092 | ₩52,198 | ₩52,025 | ₩52,185 | +0.18% | 5.7만 |
|---|
| 2025.12.09 | ₩52,212 | ₩52,249 | ₩52,118 | ₩52,172 | -0.08% | 3.2만 |
|---|
| 2025.12.08 | ₩52,225 | ₩52,225 | ₩52,053 | ₩52,132 | -0.18% | 5.1만 |
|---|
| 2025.12.05 | ₩52,278 | ₩52,278 | ₩52,065 | ₩52,146 | -0.25% | 5.2만 |
|---|
| 2025.12.04 | ₩52,132 | ₩52,252 | ₩52,106 | ₩52,212 | +0.15% | 3.7만 |
|---|
| 2025.12.03 | ₩52,212 | ₩52,238 | ₩52,052 | ₩52,212 | 0.00% | 3.8만 |
|---|
| 2025.12.02 | ₩52,252 | ₩52,252 | ₩52,092 | ₩52,165 | -0.17% | 8만 |
|---|
| 2025.12.01 | ₩52,292 | ₩52,292 | ₩52,065 | ₩52,134 | -0.30% | 7.3만 |
|---|
| 2025.11.28 | ₩52,198 | ₩52,344 | ₩52,185 | ₩52,265 | +0.13% | 8.1천 |
|---|
| 2025.11.26 | ₩52,158 | ₩52,265 | ₩52,158 | ₩52,252 | +0.18% | 4.1만 |
|---|
| 2025.11.25 | ₩52,385 | ₩52,438 | ₩52,278 | ₩52,438 | +0.10% | 3만 |
|---|
| 2025.11.24 | ₩52,425 | ₩52,425 | ₩52,252 | ₩52,318 | -0.20% | 6.4만 |
|---|
| 2025.11.21 | ₩52,278 | ₩52,425 | ₩52,265 | ₩52,358 | +0.15% | 3만 |
|---|
| 2025.11.20 | ₩52,318 | ₩52,345 | ₩52,238 | ₩52,318 | 0.00% | 8만 |
|---|
| 2025.11.19 | ₩52,238 | ₩52,385 | ₩52,238 | ₩52,385 | +0.28% | 3.1만 |
|---|
| 2025.11.18 | ₩52,438 | ₩52,438 | ₩52,269 | ₩52,372 | -0.13% | 8.6만 |
|---|
| 2025.11.17 | ₩52,332 | ₩52,345 | ₩52,225 | ₩52,289 | -0.08% | 5.2만 |
|---|
| 2025.11.14 | ₩52,278 | ₩52,385 | ₩52,212 | ₩52,265 | -0.03% | 6.2만 |
|---|
| 2025.11.13 | ₩52,412 | ₩52,412 | ₩52,198 | ₩52,358 | -0.10% | 7.7만 |
|---|
| 2025.11.12 | ₩52,372 | ₩52,385 | ₩52,278 | ₩52,372 | 0.00% | 6.1만 |
|---|
| 2025.11.11 | ₩52,305 | ₩52,425 | ₩52,238 | ₩52,318 | +0.03% | 4.3만 |
|---|
| 2025.11.10 | ₩52,238 | ₩52,358 | ₩52,174 | ₩52,358 | +0.23% | 9.4만 |
|---|
| 2025.11.07 | ₩52,292 | ₩52,345 | ₩52,213 | ₩52,265 | -0.05% | 3.1만 |
|---|
| 2025.11.06 | ₩52,318 | ₩52,318 | ₩52,189 | ₩52,242 | -0.15% | 10.6만 |
|---|
| 2025.11.05 | ₩52,265 | ₩52,265 | ₩52,065 | ₩52,065 | -0.38% | 7.5만 |
|---|
| 2025.11.04 | ₩52,092 | ₩52,292 | ₩52,078 | ₩52,278 | +0.36% | 14.8만 |
|---|
| 2025.11.03 | ₩52,332 | ₩52,332 | ₩52,078 | ₩52,225 | -0.20% | 10.4만 |
|---|
| 2025.10.31 | ₩52,238 | ₩52,265 | ₩52,146 | ₩52,265 | +0.05% | 3.5만 |
|---|
| 2025.10.30 | ₩52,118 | ₩52,232 | ₩52,025 | ₩52,105 | -0.03% | 3.5만 |
|---|
| 2025.10.29 | ₩52,452 | ₩52,492 | ₩52,292 | ₩52,425 | -0.05% | 5.6만 |
|---|
| 2025.10.28 | ₩52,518 | ₩52,518 | ₩52,358 | ₩52,438 | -0.15% | 3.4만 |
|---|
| 2025.10.27 | ₩52,545 | ₩52,545 | ₩52,412 | ₩52,465 | -0.15% | 3만 |
|---|
| 2025.10.24 | ₩52,385 | ₩52,505 | ₩52,292 | ₩52,372 | -0.03% | 5.7만 |
|---|
| 2025.10.23 | ₩52,425 | ₩52,438 | ₩52,305 | ₩52,345 | -0.15% | 3.3만 |
|---|
| 2025.10.22 | ₩52,465 | ₩52,517 | ₩52,292 | ₩52,425 | -0.08% | 21.1만 |
|---|
| 2025.10.21 | ₩52,385 | ₩52,464 | ₩52,252 | ₩52,438 | +0.10% | 3.2만 |
|---|
| 2025.10.20 | ₩52,465 | ₩52,465 | ₩52,252 | ₩52,372 | -0.18% | 3.4만 |
|---|
| 2025.10.17 | ₩52,385 | ₩52,398 | ₩52,185 | ₩52,358 | -0.05% | 3.3만 |
|---|
| 2025.10.16 | ₩52,265 | ₩52,318 | ₩52,181 | ₩52,318 | +0.10% | 3.8만 |
|---|
| 2025.10.15 | ₩52,278 | ₩52,278 | ₩52,118 | ₩52,198 | -0.15% | 6.7만 |
|---|
| 2025.10.14 | ₩52,158 | ₩52,225 | ₩52,105 | ₩52,198 | +0.08% | 8.5만 |
|---|
| 2025.10.13 | ₩52,132 | ₩52,158 | ₩52,038 | ₩52,158 | +0.05% | 3.6만 |
|---|
| 2025.10.10 | ₩52,105 | ₩52,118 | ₩51,985 | ₩51,985 | -0.23% | 12.5만 |
|---|