시장 데이터를 불러오는 중
전체 종목
Hartford AAA CLO ETF 과거 주가
Hartford AAA CLO ETF · TRPA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hartford AAA CLO ETF · TRPA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,288 | ₩52,301 | ₩52,127 | ₩52,261 | -0.05% | 1.8만 |
| 2026.10.08 | ₩52,408 | ₩52,408 | ₩52,187 | ₩52,261 | -0.28% | 3.5만 |
| 2026.10.07 | ₩52,194 | ₩52,375 | ₩52,087 | ₩52,306 | +0.22% | 4.9만 |
| 2026.10.06 | ₩52,301 | ₩52,301 | ₩52,140 | ₩52,200 | -0.19% | 4.9만 |
| 2026.10.05 | ₩52,247 | ₩52,247 | ₩52,042 | ₩52,207 | -0.08% | 10.9만 |
| 2026.10.02 | ₩52,221 | ₩52,221 | ₩52,073 | ₩52,113 | -0.21% | 3.2만 |
| 2026.10.01 | ₩52,167 | ₩52,180 | ₩51,993 | ₩52,167 | 0.00% | 6.8만 |
| 2026.09.30 | ₩52,194 | ₩52,194 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,060 |
| -0.26% |
| 4.3만 |
| 2026.09.29 | ₩52,328 | ₩52,328 | ₩52,006 | ₩52,100 | -0.44% | 3.2만 |
|---|
| 2026.09.28 | ₩52,422 | ₩52,422 | ₩52,254 | ₩52,355 | -0.13% | 3.2만 |
|---|
| 2026.09.25 | ₩52,475 | ₩52,475 | ₩52,288 | ₩52,328 | -0.28% | 11만 |
|---|
| 2026.09.24 | ₩52,314 | ₩52,355 | ₩52,200 | ₩52,301 | -0.03% | 8.3만 |
|---|
| 2026.09.23 | ₩52,314 | ₩52,345 | ₩52,180 | ₩52,301 | -0.03% | 1.4만 |
|---|
| 2026.09.22 | ₩52,294 | ₩52,368 | ₩52,215 | ₩52,294 | 0.00% | 10.2만 |
|---|
| 2026.09.21 | ₩52,180 | ₩52,395 | ₩52,180 | ₩52,328 | +0.28% | 10.2만 |
|---|
| 2026.09.18 | ₩52,355 | ₩52,355 | ₩52,261 | ₩52,341 | -0.03% | 3.4만 |
|---|
| 2026.09.17 | ₩52,274 | ₩52,312 | ₩52,234 | ₩52,288 | +0.03% | 25.8만 |
|---|
| 2026.09.16 | ₩52,261 | ₩52,288 | ₩52,180 | ₩52,274 | +0.03% | 8.6만 |
|---|
| 2026.09.15 | ₩52,247 | ₩52,274 | ₩52,087 | ₩52,180 | -0.13% | 16.4만 |
|---|
| 2026.09.14 | ₩52,247 | ₩52,261 | ₩52,100 | ₩52,180 | -0.13% | 1.7만 |
|---|
| 2026.09.11 | ₩52,247 | ₩52,288 | ₩52,144 | ₩52,255 | +0.02% | 1.4만 |
|---|
| 2026.09.10 | ₩52,046 | ₩52,221 | ₩52,046 | ₩52,174 | +0.24% | 2만 |
|---|
| 2026.09.09 | ₩52,120 | ₩52,221 | ₩52,054 | ₩52,147 | +0.05% | 1.5만 |
|---|
| 2026.09.08 | ₩52,087 | ₩52,207 | ₩52,030 | ₩52,123 | +0.07% | 1.2만 |
|---|
| 2026.09.04 | ₩52,180 | ₩52,194 | ₩52,121 | ₩52,187 | +0.01% | 6.6천 |
|---|
| 2026.09.03 | ₩52,167 | ₩52,194 | ₩52,087 | ₩52,147 | -0.04% | 9.3천 |
|---|
| 2026.09.02 | ₩52,167 | ₩52,167 | ₩52,060 | ₩52,140 | -0.05% | 1.3만 |
|---|
| 2026.09.01 | ₩52,033 | ₩52,154 | ₩52,033 | ₩52,103 | +0.13% | 2.8만 |
|---|
| 2026.08.31 | ₩52,154 | ₩52,154 | ₩52,026 | ₩52,104 | -0.10% | 7.1천 |
|---|
| 2026.08.28 | ₩52,040 | ₩52,140 | ₩52,040 | ₩52,087 | +0.09% | 1.8만 |
|---|
| 2026.08.27 | ₩52,288 | ₩52,328 | ₩52,221 | ₩52,328 | +0.08% | 6.6천 |
|---|
| 2026.08.26 | ₩52,314 | ₩52,314 | ₩52,180 | ₩52,251 | -0.12% | 8.9천 |
|---|
| 2026.08.25 | ₩52,154 | ₩52,261 | ₩52,154 | ₩52,221 | +0.13% | 8.4천 |
|---|
| 2026.08.24 | ₩52,301 | ₩52,301 | ₩52,073 | ₩52,184 | -0.22% | 1.5만 |
|---|
| 2026.08.21 | ₩52,301 | ₩52,314 | ₩52,237 | ₩52,257 | -0.08% | 9.8천 |
|---|
| 2026.08.20 | ₩52,502 | ₩52,502 | ₩52,235 | ₩52,274 | -0.43% | 2만 |
|---|
| 2026.08.19 | ₩52,261 | ₩52,296 | ₩52,234 | ₩52,296 | +0.07% | 4.6만 |
|---|
| 2026.08.18 | ₩52,274 | ₩52,274 | ₩52,234 | ₩52,241 | -0.06% | 1.5만 |
|---|
| 2026.08.17 | ₩52,207 | ₩52,247 | ₩52,207 | ₩52,237 | +0.06% | 8천 |
|---|
| 2026.08.14 | ₩52,180 | ₩52,247 | ₩52,180 | ₩52,234 | +0.10% | 1.9만 |
|---|
| 2026.08.13 | ₩52,073 | ₩52,253 | ₩52,073 | ₩52,237 | +0.31% | 5.5만 |
|---|
| 2026.08.12 | ₩52,221 | ₩52,221 | ₩52,061 | ₩52,140 | -0.15% | 1.7만 |
|---|
| 2026.08.11 | ₩52,207 | ₩52,209 | ₩52,073 | ₩52,140 | -0.13% | 1만 |
|---|
| 2026.08.10 | ₩52,087 | ₩52,194 | ₩52,060 | ₩52,194 | +0.21% | 8.2천 |
|---|
| 2026.08.07 | ₩52,207 | ₩52,207 | ₩52,046 | ₩52,127 | -0.15% | 1.7만 |
|---|
| 2026.08.06 | ₩52,060 | ₩52,167 | ₩52,033 | ₩52,100 | +0.08% | 8.4천 |
|---|
| 2026.08.05 | ₩52,167 | ₩52,167 | ₩52,008 | ₩52,091 | -0.15% | 4.9천 |
|---|
| 2026.08.04 | ₩52,154 | ₩52,154 | ₩52,084 | ₩52,100 | -0.10% | 3.8천 |
|---|
| 2026.08.03 | ₩52,395 | ₩52,395 | ₩51,994 | ₩52,140 | -0.49% | 7.4천 |
|---|
| 2026.07.31 | ₩52,154 | ₩52,154 | ₩52,042 | ₩52,093 | -0.12% | 8.7천 |
|---|
| 2026.07.30 | ₩52,221 | ₩52,221 | ₩52,033 | ₩52,093 | -0.24% | 1.2만 |
|---|
| 2026.07.29 | ₩52,180 | ₩52,292 | ₩52,180 | ₩52,241 | +0.12% | 4.5천 |
|---|
| 2026.07.28 | ₩52,314 | ₩52,314 | ₩52,180 | ₩52,241 | -0.14% | 7.3천 |
|---|
| 2026.07.27 | ₩52,234 | ₩52,301 | ₩52,167 | ₩52,234 | 0.00% | 5.7천 |
|---|
| 2026.07.24 | ₩52,301 | ₩52,301 | ₩52,234 | ₩52,234 | -0.13% | 3.3천 |
|---|
| 2026.07.23 | ₩52,274 | ₩52,274 | ₩52,207 | ₩52,234 | -0.08% | 17.5만 |
|---|
| 2026.07.22 | ₩52,274 | ₩52,274 | ₩52,162 | ₩52,194 | -0.15% | 5.1만 |
|---|
| 2026.07.21 | ₩52,261 | ₩52,261 | ₩52,160 | ₩52,187 | -0.14% | 9.8천 |
|---|
| 2026.07.20 | ₩52,127 | ₩52,180 | ₩52,127 | ₩52,147 | +0.04% | 1.5만 |
|---|
| 2026.07.17 | ₩52,120 | ₩52,160 | ₩52,120 | ₩52,154 | +0.06% | 2.8천 |
|---|
| 2026.07.16 | ₩52,234 | ₩52,234 | ₩52,087 | ₩52,154 | -0.15% | 2.9만 |
|---|
| 2026.07.15 | ₩52,221 | ₩52,221 | ₩52,048 | ₩52,100 | -0.23% | 9.5천 |
|---|
| 2026.07.14 | ₩52,180 | ₩52,180 | ₩52,113 | ₩52,113 | -0.13% | 3.9천 |
|---|
| 2026.07.13 | ₩52,207 | ₩52,207 | ₩52,033 | ₩52,073 | -0.26% | 4.8만 |
|---|
| 2026.07.10 | ₩52,207 | ₩52,207 | ₩52,020 | ₩52,068 | -0.27% | 1.9만 |
|---|
| 2026.07.09 | ₩52,123 | ₩52,123 | ₩52,033 | ₩52,087 | -0.07% | 9.6천 |
|---|
| 2026.07.08 | ₩52,422 | ₩52,422 | ₩52,038 | ₩52,060 | -0.69% | 5.3천 |
|---|
| 2026.07.07 | ₩52,100 | ₩52,137 | ₩52,006 | ₩52,053 | -0.09% | 2.6만 |
|---|
| 2026.07.06 | ₩52,046 | ₩52,167 | ₩52,034 | ₩52,096 | +0.10% | 8천 |
|---|
| 2026.07.02 | ₩52,154 | ₩52,154 | ₩52,038 | ₩52,084 | -0.13% | 1.1만 |
|---|
| 2026.07.01 | ₩51,993 | ₩52,113 | ₩51,979 | ₩52,046 | +0.10% | 1.3만 |
|---|
| 2026.06.30 | ₩52,127 | ₩52,127 | ₩51,994 | ₩52,070 | -0.11% | 1.7만 |
|---|
| 2026.06.29 | ₩52,355 | ₩52,355 | ₩52,020 | ₩52,066 | -0.55% | 1.2만 |
|---|
| 2026.06.26 | ₩52,314 | ₩52,341 | ₩52,207 | ₩52,221 | -0.18% | 8.5천 |
|---|
| 2026.06.25 | ₩52,180 | ₩52,301 | ₩52,180 | ₩52,254 | +0.14% | 8.7천 |
|---|
| 2026.06.24 | ₩52,314 | ₩52,314 | ₩52,180 | ₩52,245 | -0.13% | 4.3천 |
|---|
| 2026.06.23 | ₩52,194 | ₩52,328 | ₩52,194 | ₩52,288 | +0.18% | 1.3만 |
|---|
| 2026.06.22 | ₩52,274 | ₩52,293 | ₩52,221 | ₩52,267 | -0.01% | 8.1천 |
|---|
| 2026.06.18 | ₩52,274 | ₩52,312 | ₩52,167 | ₩52,241 | -0.06% | 4.1천 |
|---|
| 2026.06.17 | ₩52,254 | ₩52,313 | ₩52,222 | ₩52,259 | +0.01% | 8.5천 |
|---|
| 2026.06.16 | ₩52,207 | ₩52,301 | ₩52,180 | ₩52,227 | +0.04% | 5.7천 |
|---|
| 2026.06.15 | ₩52,207 | ₩52,261 | ₩52,176 | ₩52,221 | +0.03% | 1.5만 |
|---|
| 2026.06.12 | ₩52,113 | ₩52,247 | ₩52,113 | ₩52,188 | +0.14% | 5.2천 |
|---|
| 2026.06.11 | ₩52,556 | ₩52,556 | ₩52,174 | ₩52,211 | -0.66% | 1.5만 |
|---|
| 2026.06.10 | ₩52,408 | ₩52,408 | ₩52,073 | ₩52,160 | -0.47% | 2.7만 |
|---|
| 2026.06.09 | ₩52,194 | ₩52,207 | ₩52,087 | ₩52,140 | -0.10% | 8.6천 |
|---|
| 2026.06.08 | ₩52,073 | ₩52,180 | ₩52,073 | ₩52,154 | +0.15% | 5.6천 |
|---|
| 2026.06.05 | ₩52,301 | ₩52,301 | ₩52,060 | ₩52,133 | -0.32% | 5.4천 |
|---|
| 2026.06.04 | ₩52,167 | ₩52,167 | ₩52,060 | ₩52,107 | -0.12% | 3.1천 |
|---|
| 2026.06.03 | ₩52,154 | ₩52,191 | ₩52,060 | ₩52,087 | -0.13% | 5.4천 |
|---|
| 2026.06.02 | ₩52,274 | ₩52,274 | ₩52,033 | ₩52,093 | -0.35% | 5.3만 |
|---|
| 2026.06.01 | ₩52,140 | ₩52,180 | ₩52,107 | ₩52,113 | -0.05% | 6.5천 |
|---|
| 2026.05.29 | ₩52,127 | ₩52,154 | ₩52,033 | ₩52,100 | -0.05% | 1.8만 |
|---|
| 2026.05.28 | ₩52,060 | ₩52,060 | ₩51,993 | ₩52,033 | -0.05% | 4.6천 |
|---|
| 2026.05.27 | ₩52,194 | ₩52,261 | ₩52,152 | ₩52,227 | +0.06% | 5.7천 |
|---|
| 2026.05.26 | ₩52,180 | ₩52,242 | ₩52,180 | ₩52,194 | +0.03% | 6.5천 |
|---|
| 2026.05.22 | ₩52,623 | ₩52,623 | ₩52,207 | ₩52,227 | -0.75% | 5.5천 |
|---|
| 2026.05.21 | ₩52,190 | ₩52,194 | ₩52,154 | ₩52,176 | -0.03% | 5.2천 |
|---|
| 2026.05.20 | ₩52,247 | ₩52,247 | ₩52,187 | ₩52,194 | -0.10% | 5.7천 |
|---|
| 2026.05.19 | ₩52,140 | ₩52,167 | ₩52,113 | ₩52,154 | +0.03% | 7.8천 |
|---|
| 2026.05.18 | ₩52,127 | ₩52,167 | ₩52,103 | ₩52,140 | +0.03% | 4.2천 |
|---|
| 2026.05.15 | ₩52,116 | ₩52,204 | ₩52,116 | ₩52,163 | +0.09% | 2천 |
|---|
| 2026.05.14 | ₩52,087 | ₩52,221 | ₩52,087 | ₩52,167 | +0.15% | 5.3천 |
|---|
| 2026.05.13 | ₩52,087 | ₩52,234 | ₩52,073 | ₩52,160 | +0.14% | 1.9만 |
|---|
| 2026.05.12 | ₩52,194 | ₩52,194 | ₩52,100 | ₩52,133 | -0.12% | 1.7만 |
|---|
| 2026.05.11 | ₩52,083 | ₩52,180 | ₩52,083 | ₩52,133 | +0.10% | 3.6천 |
|---|
| 2026.05.08 | ₩52,060 | ₩52,209 | ₩52,018 | ₩52,127 | +0.13% | 4.6만 |
|---|
| 2026.05.07 | ₩52,140 | ₩52,140 | ₩52,046 | ₩52,046 | -0.18% | 4.4천 |
|---|
| 2026.05.06 | ₩52,167 | ₩52,167 | ₩52,006 | ₩52,069 | -0.19% | 9.2천 |
|---|
| 2026.05.05 | ₩52,127 | ₩52,127 | ₩51,993 | ₩52,100 | -0.05% | 7.8천 |
|---|
| 2026.05.04 | ₩52,020 | ₩52,125 | ₩52,006 | ₩52,066 | +0.09% | 8천 |
|---|
| 2026.05.01 | ₩52,113 | ₩52,140 | ₩52,006 | ₩52,036 | -0.15% | 7천 |
|---|
| 2026.04.30 | ₩52,087 | ₩52,100 | ₩51,967 | ₩52,033 | -0.10% | 8.2천 |
|---|
| 2026.04.29 | ₩52,314 | ₩52,314 | ₩51,979 | ₩52,033 | -0.54% | 1.3만 |
|---|
| 2026.04.28 | ₩52,274 | ₩52,274 | ₩52,154 | ₩52,203 | -0.14% | 1만 |
|---|
| 2026.04.27 | ₩52,261 | ₩52,261 | ₩52,133 | ₩52,140 | -0.23% | 1.5만 |
|---|
| 2026.04.24 | ₩52,475 | ₩52,475 | ₩52,060 | ₩52,154 | -0.61% | 1.5만 |
|---|
| 2026.04.23 | ₩52,422 | ₩52,422 | ₩51,993 | ₩52,087 | -0.64% | 8천 |
|---|
| 2026.04.22 | ₩52,154 | ₩52,167 | ₩52,038 | ₩52,087 | -0.13% | 3천 |
|---|
| 2026.04.21 | ₩52,046 | ₩52,127 | ₩52,016 | ₩52,040 | -0.01% | 5.1천 |
|---|
| 2026.04.20 | ₩52,194 | ₩52,194 | ₩52,005 | ₩52,113 | -0.15% | 1.3만 |
|---|
| 2026.04.17 | ₩52,020 | ₩52,087 | ₩51,966 | ₩52,053 | +0.06% | 1.3만 |
|---|
| 2026.04.16 | ₩52,113 | ₩52,113 | ₩51,954 | ₩52,026 | -0.17% | 6.8천 |
|---|
| 2026.04.15 | ₩51,685 | ₩52,113 | ₩51,685 | ₩52,093 | +0.79% | 1.9만 |
|---|
| 2026.04.14 | ₩52,100 | ₩52,113 | ₩51,939 | ₩52,077 | -0.04% | 6.2천 |
|---|
| 2026.04.13 | ₩52,087 | ₩52,100 | ₩51,962 | ₩52,100 | +0.03% | 8.7천 |
|---|
| 2026.04.10 | ₩52,073 | ₩52,100 | ₩51,926 | ₩52,087 | +0.03% | 1.8만 |
|---|
| 2026.04.09 | ₩52,060 | ₩52,060 | ₩51,899 | ₩52,005 | -0.11% | 1.6만 |
|---|
| 2026.04.08 | ₩52,046 | ₩52,097 | ₩51,916 | ₩52,046 | 0.00% | 6천 |
|---|
| 2026.04.07 | ₩51,939 | ₩51,993 | ₩51,939 | ₩51,981 | +0.08% | 5.1천 |
|---|
| 2026.04.06 | ₩51,845 | ₩52,020 | ₩51,845 | ₩51,981 | +0.26% | 5.5천 |
|---|
| 2026.04.02 | ₩51,912 | ₩51,993 | ₩51,912 | ₩51,935 | +0.04% | 2.1천 |
|---|
| 2026.04.01 | ₩51,993 | ₩51,993 | ₩51,886 | ₩51,953 | -0.08% | 1.1만 |
|---|
| 2026.03.31 | ₩51,872 | ₩51,966 | ₩51,792 | ₩51,926 | +0.10% | 6.9천 |
|---|
| 2026.03.30 | ₩51,979 | ₩52,046 | ₩51,819 | ₩51,923 | -0.11% | 9.3천 |
|---|
| 2026.03.27 | ₩52,140 | ₩52,167 | ₩52,054 | ₩52,066 | -0.14% | 7.2천 |
|---|
| 2026.03.26 | ₩52,167 | ₩52,167 | ₩52,120 | ₩52,127 | -0.08% | 1.3천 |
|---|
| 2026.03.25 | ₩52,154 | ₩52,194 | ₩52,006 | ₩52,174 | +0.04% | 2만 |
|---|
| 2026.03.24 | ₩52,140 | ₩52,180 | ₩51,577 | ₩51,962 | -0.34% | 5.4천 |
|---|
| 2026.03.23 | ₩51,816 | ₩52,194 | ₩51,564 | ₩52,081 | +0.51% | 8.1천 |
|---|
| 2026.03.20 | ₩52,127 | ₩52,257 | ₩51,953 | ₩52,032 | -0.18% | 2.6만 |
|---|
| 2026.03.19 | ₩52,288 | ₩52,448 | ₩52,060 | ₩52,095 | -0.37% | 1.4만 |
|---|
| 2026.03.18 | ₩52,046 | ₩52,381 | ₩52,033 | ₩52,281 | +0.45% | 4.9천 |
|---|
| 2026.03.17 | ₩52,207 | ₩52,542 | ₩52,033 | ₩52,037 | -0.33% | 4.7천 |
|---|
| 2026.03.16 | ₩52,542 | ₩52,542 | ₩51,923 | ₩52,200 | -0.65% | 3.8천 |
|---|
| 2026.03.13 | ₩51,966 | ₩52,475 | ₩51,510 | ₩52,170 | +0.39% | 1.4만 |
|---|
| 2026.03.12 | ₩51,899 | ₩52,435 | ₩51,581 | ₩52,123 | +0.43% | 1.2만 |
|---|
| 2026.03.11 | ₩52,529 | ₩52,529 | ₩52,046 | ₩52,100 | -0.82% | 5.7천 |
|---|
| 2026.03.10 | ₩52,462 | ₩52,462 | ₩52,052 | ₩52,194 | -0.51% | 7.6천 |
|---|
| 2026.03.09 | ₩52,448 | ₩52,448 | ₩52,167 | ₩52,167 | -0.54% | 2.7만 |
|---|
| 2026.03.06 | ₩52,515 | ₩52,515 | ₩51,848 | ₩52,100 | -0.79% | 1.1만 |
|---|
| 2026.03.05 | ₩52,020 | ₩52,087 | ₩51,725 | ₩51,872 | -0.28% | 1만 |
|---|
| 2026.03.04 | ₩52,274 | ₩52,274 | ₩51,792 | ₩52,020 | -0.49% | 2만 |
|---|
| 2026.03.03 | ₩52,140 | ₩52,408 | ₩51,778 | ₩52,073 | -0.13% | 1.2만 |
|---|
| 2026.03.02 | ₩52,355 | ₩52,355 | ₩51,792 | ₩52,151 | -0.39% | 2.2만 |
|---|
| 2026.02.27 | ₩52,422 | ₩52,422 | ₩52,013 | ₩52,053 | -0.70% | 9.1천 |
|---|
| 2026.02.26 | ₩52,270 | ₩52,301 | ₩52,234 | ₩52,301 | +0.06% | 4.7천 |
|---|
| 2026.02.25 | ₩52,408 | ₩52,408 | ₩52,194 | ₩52,261 | -0.28% | 1.2만 |
|---|
| 2026.02.24 | ₩52,221 | ₩52,341 | ₩52,167 | ₩52,167 | -0.10% | 1.4만 |
|---|
| 2026.02.23 | ₩52,234 | ₩52,348 | ₩52,207 | ₩52,261 | +0.05% | 2.5만 |
|---|
| 2026.02.20 | ₩52,341 | ₩52,341 | ₩52,247 | ₩52,341 | 0.00% | 1.1만 |
|---|
| 2026.02.19 | ₩52,328 | ₩52,379 | ₩52,182 | ₩52,207 | -0.23% | 8만 |
|---|
| 2026.02.18 | ₩52,221 | ₩52,314 | ₩52,221 | ₩52,221 | 0.00% | 8.6천 |
|---|
| 2026.02.17 | ₩52,314 | ₩52,328 | ₩52,221 | ₩52,288 | -0.05% | 1.1만 |
|---|
| 2026.02.13 | ₩52,314 | ₩52,328 | ₩52,225 | ₩52,241 | -0.14% | 6.4천 |
|---|
| 2026.02.12 | ₩52,502 | ₩52,502 | ₩52,154 | ₩52,274 | -0.43% | 2.8만 |
|---|
| 2026.02.11 | ₩52,246 | ₩52,288 | ₩52,170 | ₩52,247 | +0.00% | 1.2만 |
|---|
| 2026.02.10 | ₩52,288 | ₩52,328 | ₩52,160 | ₩52,194 | -0.18% | 1.6만 |
|---|
| 2026.02.09 | ₩52,288 | ₩52,301 | ₩52,175 | ₩52,288 | 0.00% | 2.2만 |
|---|
| 2026.02.06 | ₩52,227 | ₩52,234 | ₩52,154 | ₩52,154 | -0.14% | 2만 |
|---|
| 2026.02.05 | ₩52,247 | ₩52,274 | ₩52,140 | ₩52,140 | -0.21% | 1.2만 |
|---|
| 2026.02.04 | ₩52,140 | ₩52,234 | ₩52,113 | ₩52,221 | +0.15% | 4.1만 |
|---|
| 2026.02.03 | ₩52,247 | ₩52,247 | ₩51,979 | ₩52,087 | -0.31% | 1.6만 |
|---|
| 2026.02.02 | ₩52,489 | ₩52,489 | ₩52,113 | ₩52,147 | -0.65% | 1.1만 |
|---|
| 2026.01.30 | ₩52,435 | ₩52,435 | ₩52,073 | ₩52,073 | -0.69% | 2.5만 |
|---|
| 2026.01.29 | ₩52,328 | ₩52,408 | ₩52,247 | ₩52,288 | -0.08% | 2.3만 |
|---|
| 2026.01.28 | ₩52,395 | ₩52,408 | ₩52,263 | ₩52,341 | -0.10% | 7.1천 |
|---|
| 2026.01.27 | ₩52,348 | ₩52,422 | ₩52,274 | ₩52,381 | +0.06% | 2.5만 |
|---|
| 2026.01.26 | ₩52,266 | ₩52,388 | ₩52,266 | ₩52,388 | +0.23% | 1.6만 |
|---|
| 2026.01.23 | ₩52,194 | ₩52,407 | ₩52,194 | ₩52,321 | +0.24% | 2.1만 |
|---|
| 2026.01.22 | ₩52,167 | ₩52,381 | ₩52,167 | ₩52,341 | +0.33% | 2.7만 |
|---|
| 2026.01.21 | ₩52,328 | ₩52,355 | ₩52,194 | ₩52,294 | -0.06% | 2.4만 |
|---|
| 2026.01.20 | ₩52,288 | ₩52,288 | ₩52,207 | ₩52,247 | -0.08% | 5.1천 |
|---|
| 2026.01.16 | ₩52,314 | ₩52,314 | ₩52,180 | ₩52,180 | -0.26% | 5.5천 |
|---|
| 2026.01.15 | ₩52,274 | ₩52,274 | ₩52,154 | ₩52,167 | -0.21% | 7.4천 |
|---|
| 2026.01.14 | ₩52,234 | ₩52,247 | ₩52,140 | ₩52,154 | -0.15% | 9.6천 |
|---|
| 2026.01.13 | ₩52,087 | ₩52,247 | ₩52,087 | ₩52,227 | +0.27% | 1.1만 |
|---|
| 2026.01.12 | ₩51,886 | ₩52,274 | ₩51,886 | ₩52,214 | +0.63% | 8.2천 |
|---|
| 2026.01.09 | ₩52,140 | ₩52,222 | ₩52,140 | ₩52,154 | +0.03% | 7.8천 |
|---|
| 2026.01.08 | ₩52,154 | ₩52,274 | ₩52,137 | ₩52,207 | +0.10% | 1.2만 |
|---|
| 2026.01.07 | ₩52,167 | ₩52,247 | ₩52,087 | ₩52,207 | +0.08% | 9.9천 |
|---|
| 2026.01.06 | ₩52,046 | ₩52,247 | ₩52,046 | ₩52,207 | +0.31% | 1.8만 |
|---|
| 2026.01.05 | ₩52,167 | ₩52,247 | ₩52,073 | ₩52,154 | -0.03% | 9.6천 |
|---|
| 2026.01.02 | ₩52,154 | ₩52,221 | ₩52,075 | ₩52,207 | +0.10% | 1.5만 |
|---|
| 2025.12.31 | ₩52,140 | ₩52,207 | ₩52,033 | ₩52,140 | 0.00% | 3.7천 |
|---|
| 2025.12.30 | ₩52,127 | ₩52,194 | ₩52,079 | ₩52,113 | -0.03% | 7.2천 |
|---|
| 2025.12.29 | ₩52,368 | ₩52,435 | ₩52,234 | ₩52,247 | -0.23% | 1.4만 |
|---|
| 2025.12.26 | ₩52,247 | ₩52,368 | ₩52,247 | ₩52,334 | +0.17% | 3천 |
|---|
| 2025.12.24 | ₩52,328 | ₩52,328 | ₩52,277 | ₩52,321 | -0.01% | 1.5천 |
|---|
| 2025.12.23 | ₩52,352 | ₩52,408 | ₩52,263 | ₩52,328 | -0.05% | 8천 |
|---|
| 2025.12.22 | ₩52,314 | ₩52,435 | ₩52,194 | ₩52,194 | -0.23% | 1.6만 |
|---|
| 2025.12.19 | ₩52,347 | ₩52,395 | ₩52,207 | ₩52,314 | -0.06% | 1.6만 |
|---|
| 2025.12.18 | ₩52,288 | ₩52,340 | ₩52,154 | ₩52,154 | -0.26% | 3.6만 |
|---|
| 2025.12.17 | ₩52,422 | ₩52,422 | ₩52,140 | ₩52,167 | -0.49% | 3만 |
|---|
| 2025.12.16 | ₩52,154 | ₩52,285 | ₩52,154 | ₩52,241 | +0.17% | 8.2천 |
|---|
| 2025.12.15 | ₩52,261 | ₩52,288 | ₩52,140 | ₩52,148 | -0.22% | 2.2만 |
|---|
| 2025.12.12 | ₩52,140 | ₩52,274 | ₩52,140 | ₩52,261 | +0.23% | 8.5천 |
|---|
| 2025.12.11 | ₩52,100 | ₩52,199 | ₩52,100 | ₩52,127 | +0.05% | 9.7천 |
|---|
| 2025.12.10 | ₩52,221 | ₩52,274 | ₩52,120 | ₩52,127 | -0.18% | 8.5천 |
|---|
| 2025.12.09 | ₩52,087 | ₩52,261 | ₩52,087 | ₩52,180 | +0.18% | 3.3천 |
|---|
| 2025.12.08 | ₩52,207 | ₩52,207 | ₩52,073 | ₩52,087 | -0.23% | 8.6천 |
|---|
| 2025.12.05 | ₩52,155 | ₩52,167 | ₩52,140 | ₩52,154 | -0.00% | 3.4천 |
|---|
| 2025.12.04 | ₩52,046 | ₩52,184 | ₩52,046 | ₩52,154 | +0.21% | 2.1만 |
|---|
| 2025.12.03 | ₩52,154 | ₩52,175 | ₩52,113 | ₩52,127 | -0.05% | 5.3천 |
|---|
| 2025.12.02 | ₩52,033 | ₩52,194 | ₩52,006 | ₩52,140 | +0.21% | 1.5만 |
|---|
| 2025.12.01 | ₩52,167 | ₩52,167 | ₩52,033 | ₩52,120 | -0.09% | 7.9천 |
|---|
| 2025.11.28 | ₩52,033 | ₩52,171 | ₩52,033 | ₩52,127 | +0.18% | 3.3천 |
|---|
| 2025.11.26 | ₩52,108 | ₩52,167 | ₩52,070 | ₩52,107 | -0.00% | 5.3천 |
|---|
| 2025.11.25 | ₩52,267 | ₩52,341 | ₩52,265 | ₩52,288 | +0.04% | 7.9천 |
|---|
| 2025.11.24 | ₩52,309 | ₩52,381 | ₩52,180 | ₩52,281 | -0.05% | 2.2만 |
|---|
| 2025.11.21 | ₩52,301 | ₩52,325 | ₩52,180 | ₩52,314 | +0.03% | 1.6만 |
|---|
| 2025.11.20 | ₩52,187 | ₩52,218 | ₩52,174 | ₩52,187 | 0.00% | 5천 |
|---|
| 2025.11.19 | ₩52,288 | ₩52,288 | ₩52,127 | ₩52,223 | -0.12% | 6.1천 |
|---|
| 2025.11.18 | ₩52,073 | ₩52,408 | ₩52,073 | ₩52,274 | +0.39% | 1.5만 |
|---|
| 2025.11.17 | ₩52,314 | ₩52,314 | ₩52,097 | ₩52,226 | -0.17% | 2.1만 |
|---|
| 2025.11.14 | ₩52,261 | ₩52,274 | ₩52,154 | ₩52,261 | 0.00% | 1.5만 |
|---|
| 2025.11.13 | ₩52,006 | ₩52,221 | ₩52,006 | ₩52,187 | +0.35% | 2.6만 |
|---|
| 2025.11.12 | ₩52,140 | ₩52,247 | ₩52,088 | ₩52,207 | +0.13% | 6.2천 |
|---|
| 2025.11.11 | ₩52,195 | ₩52,219 | ₩52,062 | ₩52,147 | -0.09% | 3.5천 |
|---|
| 2025.11.10 | ₩52,170 | ₩52,234 | ₩52,113 | ₩52,234 | +0.12% | 1.7만 |
|---|
| 2025.11.07 | ₩52,087 | ₩52,135 | ₩52,083 | ₩52,135 | +0.09% | 3.9천 |
|---|
| 2025.11.06 | ₩52,194 | ₩52,194 | ₩52,033 | ₩52,115 | -0.15% | 1.3만 |
|---|
| 2025.11.05 | ₩52,046 | ₩52,194 | ₩52,033 | ₩52,194 | +0.28% | 1.4만 |
|---|
| 2025.11.04 | ₩52,080 | ₩52,167 | ₩52,006 | ₩52,113 | +0.06% | 1.3만 |
|---|
| 2025.11.03 | ₩52,154 | ₩52,166 | ₩52,033 | ₩52,093 | -0.12% | 5.7천 |
|---|
| 2025.10.31 | ₩52,092 | ₩52,167 | ₩52,020 | ₩52,080 | -0.02% | 4.9천 |
|---|
| 2025.10.30 | ₩52,033 | ₩52,084 | ₩51,939 | ₩52,048 | +0.03% | 2.4만 |
|---|
| 2025.10.29 | ₩52,341 | ₩52,355 | ₩52,180 | ₩52,267 | -0.14% | 1.2만 |
|---|
| 2025.10.28 | ₩52,221 | ₩52,341 | ₩52,167 | ₩52,292 | +0.14% | 1.8만 |
|---|
| 2025.10.27 | ₩52,265 | ₩52,341 | ₩52,167 | ₩52,167 | -0.19% | 1.9만 |
|---|
| 2025.10.24 | ₩52,341 | ₩52,341 | ₩52,154 | ₩52,255 | -0.16% | 7.9만 |
|---|
| 2025.10.23 | ₩52,207 | ₩52,301 | ₩52,140 | ₩52,246 | +0.07% | 2.1만 |
|---|
| 2025.10.22 | ₩52,167 | ₩52,309 | ₩52,100 | ₩52,309 | +0.27% | 2.4만 |
|---|
| 2025.10.21 | ₩52,301 | ₩52,314 | ₩52,142 | ₩52,227 | -0.14% | 1.2만 |
|---|
| 2025.10.20 | ₩52,239 | ₩52,297 | ₩52,221 | ₩52,221 | -0.04% | 5.9천 |
|---|
| 2025.10.17 | ₩52,168 | ₩52,301 | ₩52,115 | ₩52,227 | +0.11% | 5.4천 |
|---|
| 2025.10.16 | ₩52,060 | ₩52,191 | ₩51,845 | ₩52,191 | +0.25% | 9천 |
|---|
| 2025.10.15 | ₩52,247 | ₩52,254 | ₩52,167 | ₩52,187 | -0.12% | 5천 |
|---|
| 2025.10.14 | ₩51,926 | ₩52,448 | ₩51,926 | ₩52,207 | +0.54% | 9.2천 |
|---|
| 2025.10.13 | ₩52,355 | ₩52,355 | ₩51,926 | ₩52,129 | -0.43% | 1.3만 |
|---|
| 2025.10.10 | ₩52,274 | ₩52,274 | ₩52,100 | ₩52,100 | -0.33% | 2.4천 |
|---|