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 | ₩52,079 | ₩52,093 | ₩51,919 | ₩52,053 | -0.05% | 1.8만 |
| 2026.10.08 | ₩52,199 | ₩52,199 | ₩51,979 | ₩52,053 | -0.28% | 3.5만 |
| 2026.10.07 | ₩51,986 | ₩52,166 | ₩51,879 | ₩52,098 | +0.22% | 4.9만 |
| 2026.10.06 | ₩52,093 | ₩52,093 | ₩51,932 | ₩51,992 | -0.19% | 4.9만 |
| 2026.10.05 | ₩52,039 | ₩52,039 | ₩51,835 | ₩51,999 | -0.08% | 10.9만 |
| 2026.10.02 | ₩52,012 | ₩52,012 | ₩51,866 | ₩51,906 | -0.21% | 3.2만 |
| 2026.10.01 | ₩51,959 | ₩51,972 | ₩51,786 | ₩51,959 | 0.00% | 6.8만 |
| 2026.09.30 | ₩51,986 | ₩51,986 | ₩51,847 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,852 |
| -0.26% |
| 4.3만 |
| 2026.09.29 | ₩52,119 | ₩52,119 | ₩51,799 | ₩51,892 | -0.44% | 3.2만 |
|---|
| 2026.09.28 | ₩52,213 | ₩52,213 | ₩52,046 | ₩52,146 | -0.13% | 3.2만 |
|---|
| 2026.09.25 | ₩52,266 | ₩52,266 | ₩52,079 | ₩52,119 | -0.28% | 11만 |
|---|
| 2026.09.24 | ₩52,106 | ₩52,146 | ₩51,992 | ₩52,093 | -0.03% | 8.3만 |
|---|
| 2026.09.23 | ₩52,106 | ₩52,137 | ₩51,972 | ₩52,093 | -0.03% | 1.4만 |
|---|
| 2026.09.22 | ₩52,086 | ₩52,159 | ₩52,007 | ₩52,086 | 0.00% | 10.2만 |
|---|
| 2026.09.21 | ₩51,972 | ₩52,186 | ₩51,972 | ₩52,119 | +0.28% | 10.2만 |
|---|
| 2026.09.18 | ₩52,146 | ₩52,146 | ₩52,053 | ₩52,133 | -0.03% | 3.4만 |
|---|
| 2026.09.17 | ₩52,066 | ₩52,103 | ₩52,026 | ₩52,079 | +0.03% | 25.8만 |
|---|
| 2026.09.16 | ₩52,053 | ₩52,079 | ₩51,972 | ₩52,066 | +0.03% | 8.6만 |
|---|
| 2026.09.15 | ₩52,039 | ₩52,066 | ₩51,879 | ₩51,972 | -0.13% | 16.4만 |
|---|
| 2026.09.14 | ₩52,039 | ₩52,053 | ₩51,892 | ₩51,972 | -0.13% | 1.7만 |
|---|
| 2026.09.11 | ₩52,039 | ₩52,079 | ₩51,936 | ₩52,047 | +0.02% | 1.4만 |
|---|
| 2026.09.10 | ₩51,839 | ₩52,012 | ₩51,839 | ₩51,966 | +0.24% | 2만 |
|---|
| 2026.09.09 | ₩51,912 | ₩52,012 | ₩51,847 | ₩51,939 | +0.05% | 1.5만 |
|---|
| 2026.09.08 | ₩51,879 | ₩51,999 | ₩51,823 | ₩51,915 | +0.07% | 1.2만 |
|---|
| 2026.09.04 | ₩51,972 | ₩51,986 | ₩51,914 | ₩51,979 | +0.01% | 6.6천 |
|---|
| 2026.09.03 | ₩51,959 | ₩51,986 | ₩51,879 | ₩51,939 | -0.04% | 9.3천 |
|---|
| 2026.09.02 | ₩51,959 | ₩51,959 | ₩51,852 | ₩51,932 | -0.05% | 1.3만 |
|---|
| 2026.09.01 | ₩51,826 | ₩51,946 | ₩51,826 | ₩51,895 | +0.13% | 2.8만 |
|---|
| 2026.08.31 | ₩51,946 | ₩51,946 | ₩51,819 | ₩51,896 | -0.10% | 7.1천 |
|---|
| 2026.08.28 | ₩51,832 | ₩51,932 | ₩51,832 | ₩51,879 | +0.09% | 1.8만 |
|---|
| 2026.08.27 | ₩52,079 | ₩52,119 | ₩52,012 | ₩52,119 | +0.08% | 6.6천 |
|---|
| 2026.08.26 | ₩52,106 | ₩52,106 | ₩51,972 | ₩52,043 | -0.12% | 8.9천 |
|---|
| 2026.08.25 | ₩51,946 | ₩52,053 | ₩51,946 | ₩52,012 | +0.13% | 8.4천 |
|---|
| 2026.08.24 | ₩52,093 | ₩52,093 | ₩51,866 | ₩51,976 | -0.22% | 1.5만 |
|---|
| 2026.08.21 | ₩52,093 | ₩52,106 | ₩52,028 | ₩52,049 | -0.08% | 9.8천 |
|---|
| 2026.08.20 | ₩52,293 | ₩52,293 | ₩52,027 | ₩52,066 | -0.43% | 2만 |
|---|
| 2026.08.19 | ₩52,053 | ₩52,087 | ₩52,026 | ₩52,087 | +0.07% | 4.6만 |
|---|
| 2026.08.18 | ₩52,066 | ₩52,066 | ₩52,026 | ₩52,033 | -0.06% | 1.5만 |
|---|
| 2026.08.17 | ₩51,999 | ₩52,039 | ₩51,999 | ₩52,028 | +0.06% | 8천 |
|---|
| 2026.08.14 | ₩51,972 | ₩52,039 | ₩51,972 | ₩52,026 | +0.10% | 1.9만 |
|---|
| 2026.08.13 | ₩51,866 | ₩52,045 | ₩51,866 | ₩52,028 | +0.31% | 5.5만 |
|---|
| 2026.08.12 | ₩52,012 | ₩52,012 | ₩51,854 | ₩51,932 | -0.15% | 1.7만 |
|---|
| 2026.08.11 | ₩51,999 | ₩52,000 | ₩51,866 | ₩51,932 | -0.13% | 1만 |
|---|
| 2026.08.10 | ₩51,879 | ₩51,986 | ₩51,852 | ₩51,986 | +0.21% | 8.2천 |
|---|
| 2026.08.07 | ₩51,999 | ₩51,999 | ₩51,839 | ₩51,919 | -0.15% | 1.7만 |
|---|
| 2026.08.06 | ₩51,852 | ₩51,959 | ₩51,826 | ₩51,892 | +0.08% | 8.4천 |
|---|
| 2026.08.05 | ₩51,959 | ₩51,959 | ₩51,800 | ₩51,883 | -0.15% | 4.9천 |
|---|
| 2026.08.04 | ₩51,946 | ₩51,946 | ₩51,876 | ₩51,892 | -0.10% | 3.8천 |
|---|
| 2026.08.03 | ₩52,186 | ₩52,186 | ₩51,787 | ₩51,932 | -0.49% | 7.4천 |
|---|
| 2026.07.31 | ₩51,946 | ₩51,946 | ₩51,835 | ₩51,886 | -0.12% | 8.7천 |
|---|
| 2026.07.30 | ₩52,012 | ₩52,012 | ₩51,826 | ₩51,886 | -0.24% | 1.2만 |
|---|
| 2026.07.29 | ₩51,972 | ₩52,083 | ₩51,972 | ₩52,033 | +0.12% | 4.5천 |
|---|
| 2026.07.28 | ₩52,106 | ₩52,106 | ₩51,972 | ₩52,033 | -0.14% | 7.3천 |
|---|
| 2026.07.27 | ₩52,026 | ₩52,093 | ₩51,959 | ₩52,026 | 0.00% | 5.7천 |
|---|
| 2026.07.24 | ₩52,093 | ₩52,093 | ₩52,026 | ₩52,026 | -0.13% | 3.3천 |
|---|
| 2026.07.23 | ₩52,066 | ₩52,066 | ₩51,999 | ₩52,026 | -0.08% | 17.5만 |
|---|
| 2026.07.22 | ₩52,066 | ₩52,066 | ₩51,954 | ₩51,986 | -0.15% | 5.1만 |
|---|
| 2026.07.21 | ₩52,053 | ₩52,053 | ₩51,952 | ₩51,979 | -0.14% | 9.8천 |
|---|
| 2026.07.20 | ₩51,919 | ₩51,972 | ₩51,919 | ₩51,939 | +0.04% | 1.5만 |
|---|
| 2026.07.17 | ₩51,912 | ₩51,952 | ₩51,912 | ₩51,946 | +0.06% | 2.8천 |
|---|
| 2026.07.16 | ₩52,026 | ₩52,026 | ₩51,879 | ₩51,946 | -0.15% | 2.9만 |
|---|
| 2026.07.15 | ₩52,012 | ₩52,012 | ₩51,840 | ₩51,892 | -0.23% | 9.5천 |
|---|
| 2026.07.14 | ₩51,972 | ₩51,972 | ₩51,906 | ₩51,906 | -0.13% | 3.9천 |
|---|
| 2026.07.13 | ₩51,999 | ₩51,999 | ₩51,826 | ₩51,866 | -0.26% | 4.8만 |
|---|
| 2026.07.10 | ₩51,999 | ₩51,999 | ₩51,812 | ₩51,860 | -0.27% | 1.9만 |
|---|
| 2026.07.09 | ₩51,915 | ₩51,915 | ₩51,826 | ₩51,879 | -0.07% | 9.6천 |
|---|
| 2026.07.08 | ₩52,213 | ₩52,213 | ₩51,831 | ₩51,852 | -0.69% | 5.3천 |
|---|
| 2026.07.07 | ₩51,892 | ₩51,930 | ₩51,799 | ₩51,846 | -0.09% | 2.6만 |
|---|
| 2026.07.06 | ₩51,839 | ₩51,959 | ₩51,827 | ₩51,888 | +0.10% | 8천 |
|---|
| 2026.07.02 | ₩51,946 | ₩51,946 | ₩51,831 | ₩51,876 | -0.13% | 1.1만 |
|---|
| 2026.07.01 | ₩51,786 | ₩51,906 | ₩51,772 | ₩51,839 | +0.10% | 1.3만 |
|---|
| 2026.06.30 | ₩51,919 | ₩51,919 | ₩51,787 | ₩51,863 | -0.11% | 1.7만 |
|---|
| 2026.06.29 | ₩52,146 | ₩52,146 | ₩51,812 | ₩51,859 | -0.55% | 1.2만 |
|---|
| 2026.06.26 | ₩52,106 | ₩52,133 | ₩51,999 | ₩52,012 | -0.18% | 8.5천 |
|---|
| 2026.06.25 | ₩51,972 | ₩52,093 | ₩51,972 | ₩52,046 | +0.14% | 8.7천 |
|---|
| 2026.06.24 | ₩52,106 | ₩52,106 | ₩51,972 | ₩52,037 | -0.13% | 4.3천 |
|---|
| 2026.06.23 | ₩51,986 | ₩52,119 | ₩51,986 | ₩52,079 | +0.18% | 1.3만 |
|---|
| 2026.06.22 | ₩52,066 | ₩52,085 | ₩52,012 | ₩52,059 | -0.01% | 8.1천 |
|---|
| 2026.06.18 | ₩52,066 | ₩52,103 | ₩51,959 | ₩52,033 | -0.06% | 4.1천 |
|---|
| 2026.06.17 | ₩52,046 | ₩52,105 | ₩52,014 | ₩52,051 | +0.01% | 8.5천 |
|---|
| 2026.06.16 | ₩51,999 | ₩52,093 | ₩51,972 | ₩52,019 | +0.04% | 5.7천 |
|---|
| 2026.06.15 | ₩51,999 | ₩52,053 | ₩51,968 | ₩52,012 | +0.03% | 1.5만 |
|---|
| 2026.06.12 | ₩51,906 | ₩52,039 | ₩51,906 | ₩51,980 | +0.14% | 5.2천 |
|---|
| 2026.06.11 | ₩52,346 | ₩52,346 | ₩51,966 | ₩52,003 | -0.66% | 1.5만 |
|---|
| 2026.06.10 | ₩52,199 | ₩52,199 | ₩51,866 | ₩51,952 | -0.47% | 2.7만 |
|---|
| 2026.06.09 | ₩51,986 | ₩51,999 | ₩51,879 | ₩51,932 | -0.10% | 8.6천 |
|---|
| 2026.06.08 | ₩51,866 | ₩51,972 | ₩51,866 | ₩51,946 | +0.15% | 5.6천 |
|---|
| 2026.06.05 | ₩52,093 | ₩52,093 | ₩51,852 | ₩51,926 | -0.32% | 5.4천 |
|---|
| 2026.06.04 | ₩51,959 | ₩51,959 | ₩51,852 | ₩51,899 | -0.12% | 3.1천 |
|---|
| 2026.06.03 | ₩51,946 | ₩51,983 | ₩51,852 | ₩51,879 | -0.13% | 5.4천 |
|---|
| 2026.06.02 | ₩52,066 | ₩52,066 | ₩51,826 | ₩51,886 | -0.35% | 5.3만 |
|---|
| 2026.06.01 | ₩51,932 | ₩51,972 | ₩51,899 | ₩51,906 | -0.05% | 6.5천 |
|---|
| 2026.05.29 | ₩51,919 | ₩51,946 | ₩51,826 | ₩51,892 | -0.05% | 1.8만 |
|---|
| 2026.05.28 | ₩51,852 | ₩51,852 | ₩51,786 | ₩51,826 | -0.05% | 4.6천 |
|---|
| 2026.05.27 | ₩51,986 | ₩52,053 | ₩51,944 | ₩52,019 | +0.06% | 5.7천 |
|---|
| 2026.05.26 | ₩51,972 | ₩52,034 | ₩51,972 | ₩51,986 | +0.03% | 6.5천 |
|---|
| 2026.05.22 | ₩52,413 | ₩52,413 | ₩51,999 | ₩52,019 | -0.75% | 5.5천 |
|---|
| 2026.05.21 | ₩51,982 | ₩51,986 | ₩51,946 | ₩51,968 | -0.03% | 5.2천 |
|---|
| 2026.05.20 | ₩52,039 | ₩52,039 | ₩51,979 | ₩51,986 | -0.10% | 5.7천 |
|---|
| 2026.05.19 | ₩51,932 | ₩51,959 | ₩51,906 | ₩51,946 | +0.03% | 7.8천 |
|---|
| 2026.05.18 | ₩51,919 | ₩51,959 | ₩51,895 | ₩51,932 | +0.03% | 4.2천 |
|---|
| 2026.05.15 | ₩51,908 | ₩51,996 | ₩51,908 | ₩51,955 | +0.09% | 2천 |
|---|
| 2026.05.14 | ₩51,879 | ₩52,012 | ₩51,879 | ₩51,959 | +0.15% | 5.3천 |
|---|
| 2026.05.13 | ₩51,879 | ₩52,026 | ₩51,866 | ₩51,952 | +0.14% | 1.9만 |
|---|
| 2026.05.12 | ₩51,986 | ₩51,986 | ₩51,892 | ₩51,926 | -0.12% | 1.7만 |
|---|
| 2026.05.11 | ₩51,875 | ₩51,972 | ₩51,875 | ₩51,926 | +0.10% | 3.6천 |
|---|
| 2026.05.08 | ₩51,852 | ₩52,000 | ₩51,811 | ₩51,919 | +0.13% | 4.6만 |
|---|
| 2026.05.07 | ₩51,932 | ₩51,932 | ₩51,839 | ₩51,839 | -0.18% | 4.4천 |
|---|
| 2026.05.06 | ₩51,959 | ₩51,959 | ₩51,799 | ₩51,862 | -0.19% | 9.2천 |
|---|
| 2026.05.05 | ₩51,919 | ₩51,919 | ₩51,786 | ₩51,892 | -0.05% | 7.8천 |
|---|
| 2026.05.04 | ₩51,812 | ₩51,918 | ₩51,799 | ₩51,859 | +0.09% | 8천 |
|---|
| 2026.05.01 | ₩51,906 | ₩51,932 | ₩51,799 | ₩51,828 | -0.15% | 7천 |
|---|
| 2026.04.30 | ₩51,879 | ₩51,892 | ₩51,760 | ₩51,826 | -0.10% | 8.2천 |
|---|
| 2026.04.29 | ₩52,106 | ₩52,106 | ₩51,772 | ₩51,826 | -0.54% | 1.3만 |
|---|
| 2026.04.28 | ₩52,066 | ₩52,066 | ₩51,946 | ₩51,995 | -0.14% | 1만 |
|---|
| 2026.04.27 | ₩52,053 | ₩52,053 | ₩51,926 | ₩51,932 | -0.23% | 1.5만 |
|---|
| 2026.04.24 | ₩52,266 | ₩52,266 | ₩51,852 | ₩51,946 | -0.61% | 1.5만 |
|---|
| 2026.04.23 | ₩52,213 | ₩52,213 | ₩51,786 | ₩51,879 | -0.64% | 8천 |
|---|
| 2026.04.22 | ₩51,946 | ₩51,959 | ₩51,831 | ₩51,879 | -0.13% | 3천 |
|---|
| 2026.04.21 | ₩51,839 | ₩51,919 | ₩51,808 | ₩51,832 | -0.01% | 5.1천 |
|---|
| 2026.04.20 | ₩51,986 | ₩51,986 | ₩51,798 | ₩51,906 | -0.15% | 1.3만 |
|---|
| 2026.04.17 | ₩51,812 | ₩51,879 | ₩51,759 | ₩51,846 | +0.06% | 1.3만 |
|---|
| 2026.04.16 | ₩51,906 | ₩51,906 | ₩51,747 | ₩51,819 | -0.17% | 6.8천 |
|---|
| 2026.04.15 | ₩51,479 | ₩51,906 | ₩51,479 | ₩51,886 | +0.79% | 1.9만 |
|---|
| 2026.04.14 | ₩51,892 | ₩51,906 | ₩51,732 | ₩51,870 | -0.04% | 6.2천 |
|---|
| 2026.04.13 | ₩51,879 | ₩51,892 | ₩51,755 | ₩51,892 | +0.03% | 8.7천 |
|---|
| 2026.04.10 | ₩51,866 | ₩51,892 | ₩51,719 | ₩51,879 | +0.03% | 1.8만 |
|---|
| 2026.04.09 | ₩51,852 | ₩51,852 | ₩51,692 | ₩51,798 | -0.11% | 1.6만 |
|---|
| 2026.04.08 | ₩51,839 | ₩51,890 | ₩51,710 | ₩51,839 | 0.00% | 6천 |
|---|
| 2026.04.07 | ₩51,732 | ₩51,786 | ₩51,732 | ₩51,774 | +0.08% | 5.1천 |
|---|
| 2026.04.06 | ₩51,639 | ₩51,812 | ₩51,639 | ₩51,774 | +0.26% | 5.5천 |
|---|
| 2026.04.02 | ₩51,706 | ₩51,786 | ₩51,706 | ₩51,728 | +0.04% | 2.1천 |
|---|
| 2026.04.01 | ₩51,786 | ₩51,786 | ₩51,679 | ₩51,746 | -0.08% | 1.1만 |
|---|
| 2026.03.31 | ₩51,665 | ₩51,759 | ₩51,585 | ₩51,719 | +0.10% | 6.9천 |
|---|
| 2026.03.30 | ₩51,772 | ₩51,839 | ₩51,612 | ₩51,716 | -0.11% | 9.3천 |
|---|
| 2026.03.27 | ₩51,932 | ₩51,959 | ₩51,847 | ₩51,859 | -0.14% | 7.2천 |
|---|
| 2026.03.26 | ₩51,959 | ₩51,959 | ₩51,912 | ₩51,919 | -0.08% | 1.3천 |
|---|
| 2026.03.25 | ₩51,946 | ₩51,986 | ₩51,799 | ₩51,966 | +0.04% | 2만 |
|---|
| 2026.03.24 | ₩51,932 | ₩51,972 | ₩51,372 | ₩51,755 | -0.34% | 5.4천 |
|---|
| 2026.03.23 | ₩51,609 | ₩51,986 | ₩51,358 | ₩51,874 | +0.51% | 8.1천 |
|---|
| 2026.03.20 | ₩51,919 | ₩52,049 | ₩51,746 | ₩51,824 | -0.18% | 2.6만 |
|---|
| 2026.03.19 | ₩52,079 | ₩52,239 | ₩51,852 | ₩51,887 | -0.37% | 1.4만 |
|---|
| 2026.03.18 | ₩51,839 | ₩52,173 | ₩51,826 | ₩52,073 | +0.45% | 4.9천 |
|---|
| 2026.03.17 | ₩51,999 | ₩52,333 | ₩51,826 | ₩51,830 | -0.33% | 4.7천 |
|---|
| 2026.03.16 | ₩52,333 | ₩52,333 | ₩51,716 | ₩51,992 | -0.65% | 3.8천 |
|---|
| 2026.03.13 | ₩51,759 | ₩52,266 | ₩51,305 | ₩51,962 | +0.39% | 1.4만 |
|---|
| 2026.03.12 | ₩51,692 | ₩52,226 | ₩51,376 | ₩51,915 | +0.43% | 1.2만 |
|---|
| 2026.03.11 | ₩52,319 | ₩52,319 | ₩51,839 | ₩51,892 | -0.82% | 5.7천 |
|---|
| 2026.03.10 | ₩52,253 | ₩52,253 | ₩51,844 | ₩51,986 | -0.51% | 7.6천 |
|---|
| 2026.03.09 | ₩52,239 | ₩52,239 | ₩51,959 | ₩51,959 | -0.54% | 2.7만 |
|---|
| 2026.03.06 | ₩52,306 | ₩52,306 | ₩51,641 | ₩51,892 | -0.79% | 1.1만 |
|---|
| 2026.03.05 | ₩51,812 | ₩51,879 | ₩51,519 | ₩51,665 | -0.28% | 1만 |
|---|
| 2026.03.04 | ₩52,066 | ₩52,066 | ₩51,585 | ₩51,812 | -0.49% | 2만 |
|---|
| 2026.03.03 | ₩51,932 | ₩52,199 | ₩51,572 | ₩51,866 | -0.13% | 1.2만 |
|---|
| 2026.03.02 | ₩52,146 | ₩52,146 | ₩51,585 | ₩51,943 | -0.39% | 2.2만 |
|---|
| 2026.02.27 | ₩52,213 | ₩52,213 | ₩51,806 | ₩51,846 | -0.70% | 9.1천 |
|---|
| 2026.02.26 | ₩52,062 | ₩52,093 | ₩52,026 | ₩52,093 | +0.06% | 4.7천 |
|---|
| 2026.02.25 | ₩52,199 | ₩52,199 | ₩51,986 | ₩52,053 | -0.28% | 1.2만 |
|---|
| 2026.02.24 | ₩52,012 | ₩52,133 | ₩51,959 | ₩51,959 | -0.10% | 1.4만 |
|---|
| 2026.02.23 | ₩52,026 | ₩52,139 | ₩51,999 | ₩52,053 | +0.05% | 2.5만 |
|---|
| 2026.02.20 | ₩52,133 | ₩52,133 | ₩52,039 | ₩52,133 | 0.00% | 1.1만 |
|---|
| 2026.02.19 | ₩52,119 | ₩52,170 | ₩51,974 | ₩51,999 | -0.23% | 8만 |
|---|
| 2026.02.18 | ₩52,012 | ₩52,106 | ₩52,012 | ₩52,012 | 0.00% | 8.6천 |
|---|
| 2026.02.17 | ₩52,106 | ₩52,119 | ₩52,012 | ₩52,079 | -0.05% | 1.1만 |
|---|
| 2026.02.13 | ₩52,106 | ₩52,119 | ₩52,016 | ₩52,033 | -0.14% | 6.4천 |
|---|
| 2026.02.12 | ₩52,293 | ₩52,293 | ₩51,946 | ₩52,066 | -0.43% | 2.8만 |
|---|
| 2026.02.11 | ₩52,038 | ₩52,079 | ₩51,962 | ₩52,039 | +0.00% | 1.2만 |
|---|
| 2026.02.10 | ₩52,079 | ₩52,119 | ₩51,952 | ₩51,986 | -0.18% | 1.6만 |
|---|
| 2026.02.09 | ₩52,079 | ₩52,093 | ₩51,967 | ₩52,079 | 0.00% | 2.2만 |
|---|
| 2026.02.06 | ₩52,019 | ₩52,026 | ₩51,946 | ₩51,946 | -0.14% | 2만 |
|---|
| 2026.02.05 | ₩52,039 | ₩52,066 | ₩51,932 | ₩51,932 | -0.21% | 1.2만 |
|---|
| 2026.02.04 | ₩51,932 | ₩52,026 | ₩51,906 | ₩52,012 | +0.15% | 4.1만 |
|---|
| 2026.02.03 | ₩52,039 | ₩52,039 | ₩51,772 | ₩51,879 | -0.31% | 1.6만 |
|---|
| 2026.02.02 | ₩52,279 | ₩52,279 | ₩51,906 | ₩51,939 | -0.65% | 1.1만 |
|---|
| 2026.01.30 | ₩52,226 | ₩52,226 | ₩51,866 | ₩51,866 | -0.69% | 2.5만 |
|---|
| 2026.01.29 | ₩52,119 | ₩52,199 | ₩52,039 | ₩52,079 | -0.08% | 2.3만 |
|---|
| 2026.01.28 | ₩52,186 | ₩52,199 | ₩52,055 | ₩52,133 | -0.10% | 7.1천 |
|---|
| 2026.01.27 | ₩52,139 | ₩52,213 | ₩52,066 | ₩52,173 | +0.06% | 2.5만 |
|---|
| 2026.01.26 | ₩52,058 | ₩52,179 | ₩52,058 | ₩52,179 | +0.23% | 1.6만 |
|---|
| 2026.01.23 | ₩51,986 | ₩52,198 | ₩51,986 | ₩52,113 | +0.24% | 2.1만 |
|---|
| 2026.01.22 | ₩51,959 | ₩52,173 | ₩51,959 | ₩52,133 | +0.33% | 2.7만 |
|---|
| 2026.01.21 | ₩52,119 | ₩52,146 | ₩51,986 | ₩52,086 | -0.06% | 2.4만 |
|---|
| 2026.01.20 | ₩52,079 | ₩52,079 | ₩51,999 | ₩52,039 | -0.08% | 5.1천 |
|---|
| 2026.01.16 | ₩52,106 | ₩52,106 | ₩51,972 | ₩51,972 | -0.26% | 5.5천 |
|---|
| 2026.01.15 | ₩52,066 | ₩52,066 | ₩51,946 | ₩51,959 | -0.21% | 7.4천 |
|---|
| 2026.01.14 | ₩52,026 | ₩52,039 | ₩51,932 | ₩51,946 | -0.15% | 9.6천 |
|---|
| 2026.01.13 | ₩51,879 | ₩52,039 | ₩51,879 | ₩52,019 | +0.27% | 1.1만 |
|---|
| 2026.01.12 | ₩51,679 | ₩52,066 | ₩51,679 | ₩52,006 | +0.63% | 8.2천 |
|---|
| 2026.01.09 | ₩51,932 | ₩52,014 | ₩51,932 | ₩51,946 | +0.03% | 7.8천 |
|---|
| 2026.01.08 | ₩51,946 | ₩52,066 | ₩51,930 | ₩51,999 | +0.10% | 1.2만 |
|---|
| 2026.01.07 | ₩51,959 | ₩52,039 | ₩51,879 | ₩51,999 | +0.08% | 9.9천 |
|---|
| 2026.01.06 | ₩51,839 | ₩52,039 | ₩51,839 | ₩51,999 | +0.31% | 1.8만 |
|---|
| 2026.01.05 | ₩51,959 | ₩52,039 | ₩51,866 | ₩51,946 | -0.03% | 9.6천 |
|---|
| 2026.01.02 | ₩51,946 | ₩52,012 | ₩51,867 | ₩51,999 | +0.10% | 1.5만 |
|---|
| 2025.12.31 | ₩51,932 | ₩51,999 | ₩51,826 | ₩51,932 | 0.00% | 3.7천 |
|---|
| 2025.12.30 | ₩51,919 | ₩51,986 | ₩51,871 | ₩51,906 | -0.03% | 7.2천 |
|---|
| 2025.12.29 | ₩52,159 | ₩52,226 | ₩52,026 | ₩52,039 | -0.23% | 1.4만 |
|---|
| 2025.12.26 | ₩52,039 | ₩52,159 | ₩52,039 | ₩52,126 | +0.17% | 3천 |
|---|
| 2025.12.24 | ₩52,119 | ₩52,119 | ₩52,069 | ₩52,113 | -0.01% | 1.5천 |
|---|
| 2025.12.23 | ₩52,143 | ₩52,199 | ₩52,055 | ₩52,119 | -0.05% | 8천 |
|---|
| 2025.12.22 | ₩52,106 | ₩52,226 | ₩51,986 | ₩51,986 | -0.23% | 1.6만 |
|---|
| 2025.12.19 | ₩52,138 | ₩52,186 | ₩51,999 | ₩52,106 | -0.06% | 1.6만 |
|---|
| 2025.12.18 | ₩52,079 | ₩52,131 | ₩51,946 | ₩51,946 | -0.26% | 3.6만 |
|---|
| 2025.12.17 | ₩52,213 | ₩52,213 | ₩51,932 | ₩51,959 | -0.49% | 3만 |
|---|
| 2025.12.16 | ₩51,946 | ₩52,077 | ₩51,946 | ₩52,033 | +0.17% | 8.2천 |
|---|
| 2025.12.15 | ₩52,053 | ₩52,079 | ₩51,932 | ₩51,940 | -0.22% | 2.2만 |
|---|
| 2025.12.12 | ₩51,932 | ₩52,066 | ₩51,932 | ₩52,053 | +0.23% | 8.5천 |
|---|
| 2025.12.11 | ₩51,892 | ₩51,991 | ₩51,892 | ₩51,919 | +0.05% | 9.7천 |
|---|
| 2025.12.10 | ₩52,012 | ₩52,066 | ₩51,912 | ₩51,919 | -0.18% | 8.5천 |
|---|
| 2025.12.09 | ₩51,879 | ₩52,053 | ₩51,879 | ₩51,972 | +0.18% | 3.3천 |
|---|
| 2025.12.08 | ₩51,999 | ₩51,999 | ₩51,866 | ₩51,879 | -0.23% | 8.6천 |
|---|
| 2025.12.05 | ₩51,947 | ₩51,959 | ₩51,932 | ₩51,946 | -0.00% | 3.4천 |
|---|
| 2025.12.04 | ₩51,839 | ₩51,976 | ₩51,839 | ₩51,946 | +0.21% | 2.1만 |
|---|
| 2025.12.03 | ₩51,946 | ₩51,967 | ₩51,906 | ₩51,919 | -0.05% | 5.3천 |
|---|
| 2025.12.02 | ₩51,826 | ₩51,986 | ₩51,799 | ₩51,932 | +0.21% | 1.5만 |
|---|
| 2025.12.01 | ₩51,959 | ₩51,959 | ₩51,826 | ₩51,912 | -0.09% | 7.9천 |
|---|
| 2025.11.28 | ₩51,826 | ₩51,963 | ₩51,826 | ₩51,919 | +0.18% | 3.3천 |
|---|
| 2025.11.26 | ₩51,900 | ₩51,959 | ₩51,863 | ₩51,899 | -0.00% | 5.3천 |
|---|
| 2025.11.25 | ₩52,059 | ₩52,133 | ₩52,057 | ₩52,079 | +0.04% | 7.9천 |
|---|
| 2025.11.24 | ₩52,101 | ₩52,173 | ₩51,972 | ₩52,073 | -0.05% | 2.2만 |
|---|
| 2025.11.21 | ₩52,093 | ₩52,117 | ₩51,972 | ₩52,106 | +0.03% | 1.6만 |
|---|
| 2025.11.20 | ₩51,979 | ₩52,010 | ₩51,966 | ₩51,979 | 0.00% | 5천 |
|---|
| 2025.11.19 | ₩52,079 | ₩52,079 | ₩51,919 | ₩52,015 | -0.12% | 6.1천 |
|---|
| 2025.11.18 | ₩51,866 | ₩52,199 | ₩51,866 | ₩52,066 | +0.39% | 1.5만 |
|---|
| 2025.11.17 | ₩52,106 | ₩52,106 | ₩51,890 | ₩52,018 | -0.17% | 2.1만 |
|---|
| 2025.11.14 | ₩52,053 | ₩52,066 | ₩51,946 | ₩52,053 | 0.00% | 1.5만 |
|---|
| 2025.11.13 | ₩51,799 | ₩52,012 | ₩51,799 | ₩51,979 | +0.35% | 2.6만 |
|---|
| 2025.11.12 | ₩51,932 | ₩52,039 | ₩51,880 | ₩51,999 | +0.13% | 6.2천 |
|---|
| 2025.11.11 | ₩51,987 | ₩52,011 | ₩51,855 | ₩51,939 | -0.09% | 3.5천 |
|---|
| 2025.11.10 | ₩51,962 | ₩52,026 | ₩51,906 | ₩52,026 | +0.12% | 1.7만 |
|---|
| 2025.11.07 | ₩51,879 | ₩51,927 | ₩51,875 | ₩51,927 | +0.09% | 3.9천 |
|---|
| 2025.11.06 | ₩51,986 | ₩51,986 | ₩51,826 | ₩51,907 | -0.15% | 1.3만 |
|---|
| 2025.11.05 | ₩51,839 | ₩51,986 | ₩51,826 | ₩51,986 | +0.28% | 1.4만 |
|---|
| 2025.11.04 | ₩51,872 | ₩51,959 | ₩51,799 | ₩51,906 | +0.06% | 1.3만 |
|---|
| 2025.11.03 | ₩51,946 | ₩51,958 | ₩51,826 | ₩51,886 | -0.12% | 5.7천 |
|---|
| 2025.10.31 | ₩51,884 | ₩51,959 | ₩51,812 | ₩51,872 | -0.02% | 4.9천 |
|---|
| 2025.10.30 | ₩51,826 | ₩51,876 | ₩51,732 | ₩51,840 | +0.03% | 2.4만 |
|---|
| 2025.10.29 | ₩52,133 | ₩52,146 | ₩51,972 | ₩52,059 | -0.14% | 1.2만 |
|---|
| 2025.10.28 | ₩52,012 | ₩52,133 | ₩51,959 | ₩52,083 | +0.14% | 1.8만 |
|---|
| 2025.10.27 | ₩52,057 | ₩52,133 | ₩51,959 | ₩51,959 | -0.19% | 1.9만 |
|---|
| 2025.10.24 | ₩52,133 | ₩52,133 | ₩51,946 | ₩52,047 | -0.16% | 7.9만 |
|---|
| 2025.10.23 | ₩51,999 | ₩52,093 | ₩51,932 | ₩52,038 | +0.07% | 2.1만 |
|---|
| 2025.10.22 | ₩51,959 | ₩52,101 | ₩51,892 | ₩52,101 | +0.27% | 2.4만 |
|---|
| 2025.10.21 | ₩52,093 | ₩52,106 | ₩51,934 | ₩52,019 | -0.14% | 1.2만 |
|---|
| 2025.10.20 | ₩52,031 | ₩52,089 | ₩52,012 | ₩52,012 | -0.04% | 5.9천 |
|---|
| 2025.10.17 | ₩51,960 | ₩52,093 | ₩51,907 | ₩52,019 | +0.11% | 5.4천 |
|---|
| 2025.10.16 | ₩51,852 | ₩51,983 | ₩51,639 | ₩51,983 | +0.25% | 9천 |
|---|
| 2025.10.15 | ₩52,039 | ₩52,046 | ₩51,959 | ₩51,979 | -0.12% | 5천 |
|---|
| 2025.10.14 | ₩51,719 | ₩52,239 | ₩51,719 | ₩51,999 | +0.54% | 9.2천 |
|---|
| 2025.10.13 | ₩52,146 | ₩52,146 | ₩51,719 | ₩51,922 | -0.43% | 1.3만 |
|---|
| 2025.10.10 | ₩52,066 | ₩52,066 | ₩51,892 | ₩51,892 | -0.33% | 2.4천 |
|---|