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 | ₩52,118 | ₩52,132 | ₩51,958 | ₩52,092 | -0.05% | 1.8만 |
| 2026.10.08 | ₩52,238 | ₩52,238 | ₩52,018 | ₩52,092 | -0.28% | 3.5만 |
| 2026.10.07 | ₩52,025 | ₩52,205 | ₩51,918 | ₩52,137 | +0.22% | 4.9만 |
| 2026.10.06 | ₩52,132 | ₩52,132 | ₩51,971 | ₩52,031 | -0.19% | 4.9만 |
| 2026.10.05 | ₩52,078 | ₩52,078 | ₩51,874 | ₩52,038 | -0.08% | 10.9만 |
| 2026.10.02 | ₩52,051 | ₩52,051 | ₩51,905 | ₩51,945 | -0.21% | 3.2만 |
| 2026.10.01 | ₩51,998 | ₩52,011 | ₩51,824 | ₩51,998 | 0.00% | 6.8만 |
| 2026.09.30 | ₩52,025 | ₩52,025 | ₩51,886 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,891 |
| -0.26% |
| 4.3만 |
| 2026.09.29 | ₩52,158 | ₩52,158 | ₩51,838 | ₩51,931 | -0.44% | 3.2만 |
|---|
| 2026.09.28 | ₩52,252 | ₩52,252 | ₩52,085 | ₩52,185 | -0.13% | 3.2만 |
|---|
| 2026.09.25 | ₩52,305 | ₩52,305 | ₩52,118 | ₩52,158 | -0.28% | 11만 |
|---|
| 2026.09.24 | ₩52,145 | ₩52,185 | ₩52,031 | ₩52,132 | -0.03% | 8.3만 |
|---|
| 2026.09.23 | ₩52,145 | ₩52,176 | ₩52,011 | ₩52,132 | -0.03% | 1.4만 |
|---|
| 2026.09.22 | ₩52,125 | ₩52,198 | ₩52,046 | ₩52,125 | 0.00% | 10.2만 |
|---|
| 2026.09.21 | ₩52,011 | ₩52,225 | ₩52,011 | ₩52,158 | +0.28% | 10.2만 |
|---|
| 2026.09.18 | ₩52,185 | ₩52,185 | ₩52,092 | ₩52,172 | -0.03% | 3.4만 |
|---|
| 2026.09.17 | ₩52,105 | ₩52,142 | ₩52,065 | ₩52,118 | +0.03% | 25.8만 |
|---|
| 2026.09.16 | ₩52,092 | ₩52,118 | ₩52,011 | ₩52,105 | +0.03% | 8.6만 |
|---|
| 2026.09.15 | ₩52,078 | ₩52,105 | ₩51,918 | ₩52,011 | -0.13% | 16.4만 |
|---|
| 2026.09.14 | ₩52,078 | ₩52,092 | ₩51,931 | ₩52,011 | -0.13% | 1.7만 |
|---|
| 2026.09.11 | ₩52,078 | ₩52,118 | ₩51,975 | ₩52,086 | +0.02% | 1.4만 |
|---|
| 2026.09.10 | ₩51,878 | ₩52,051 | ₩51,878 | ₩52,005 | +0.24% | 2만 |
|---|
| 2026.09.09 | ₩51,951 | ₩52,051 | ₩51,886 | ₩51,978 | +0.05% | 1.5만 |
|---|
| 2026.09.08 | ₩51,918 | ₩52,038 | ₩51,862 | ₩51,954 | +0.07% | 1.2만 |
|---|
| 2026.09.04 | ₩52,011 | ₩52,025 | ₩51,953 | ₩52,018 | +0.01% | 6.6천 |
|---|
| 2026.09.03 | ₩51,998 | ₩52,025 | ₩51,918 | ₩51,978 | -0.04% | 9.3천 |
|---|
| 2026.09.02 | ₩51,998 | ₩51,998 | ₩51,891 | ₩51,971 | -0.05% | 1.3만 |
|---|
| 2026.09.01 | ₩51,864 | ₩51,985 | ₩51,864 | ₩51,934 | +0.13% | 2.8만 |
|---|
| 2026.08.31 | ₩51,985 | ₩51,985 | ₩51,858 | ₩51,935 | -0.10% | 7.1천 |
|---|
| 2026.08.28 | ₩51,871 | ₩51,971 | ₩51,871 | ₩51,918 | +0.09% | 1.8만 |
|---|
| 2026.08.27 | ₩52,118 | ₩52,158 | ₩52,051 | ₩52,158 | +0.08% | 6.6천 |
|---|
| 2026.08.26 | ₩52,145 | ₩52,145 | ₩52,011 | ₩52,082 | -0.12% | 8.9천 |
|---|
| 2026.08.25 | ₩51,985 | ₩52,092 | ₩51,985 | ₩52,051 | +0.13% | 8.4천 |
|---|
| 2026.08.24 | ₩52,132 | ₩52,132 | ₩51,905 | ₩52,015 | -0.22% | 1.5만 |
|---|
| 2026.08.21 | ₩52,132 | ₩52,145 | ₩52,067 | ₩52,088 | -0.08% | 9.8천 |
|---|
| 2026.08.20 | ₩52,332 | ₩52,332 | ₩52,066 | ₩52,105 | -0.43% | 2만 |
|---|
| 2026.08.19 | ₩52,092 | ₩52,126 | ₩52,065 | ₩52,126 | +0.07% | 4.6만 |
|---|
| 2026.08.18 | ₩52,105 | ₩52,105 | ₩52,065 | ₩52,071 | -0.06% | 1.5만 |
|---|
| 2026.08.17 | ₩52,038 | ₩52,078 | ₩52,038 | ₩52,067 | +0.06% | 8천 |
|---|
| 2026.08.14 | ₩52,011 | ₩52,078 | ₩52,011 | ₩52,065 | +0.10% | 1.9만 |
|---|
| 2026.08.13 | ₩51,905 | ₩52,084 | ₩51,905 | ₩52,067 | +0.31% | 5.5만 |
|---|
| 2026.08.12 | ₩52,051 | ₩52,051 | ₩51,893 | ₩51,971 | -0.15% | 1.7만 |
|---|
| 2026.08.11 | ₩52,038 | ₩52,039 | ₩51,905 | ₩51,971 | -0.13% | 1만 |
|---|
| 2026.08.10 | ₩51,918 | ₩52,025 | ₩51,891 | ₩52,025 | +0.21% | 8.2천 |
|---|
| 2026.08.07 | ₩52,038 | ₩52,038 | ₩51,878 | ₩51,958 | -0.15% | 1.7만 |
|---|
| 2026.08.06 | ₩51,891 | ₩51,998 | ₩51,864 | ₩51,931 | +0.08% | 8.4천 |
|---|
| 2026.08.05 | ₩51,998 | ₩51,998 | ₩51,839 | ₩51,922 | -0.15% | 4.9천 |
|---|
| 2026.08.04 | ₩51,985 | ₩51,985 | ₩51,915 | ₩51,931 | -0.10% | 3.8천 |
|---|
| 2026.08.03 | ₩52,225 | ₩52,225 | ₩51,826 | ₩51,971 | -0.49% | 7.4천 |
|---|
| 2026.07.31 | ₩51,985 | ₩51,985 | ₩51,874 | ₩51,925 | -0.12% | 8.7천 |
|---|
| 2026.07.30 | ₩52,051 | ₩52,051 | ₩51,864 | ₩51,925 | -0.24% | 1.2만 |
|---|
| 2026.07.29 | ₩52,011 | ₩52,122 | ₩52,011 | ₩52,071 | +0.12% | 4.5천 |
|---|
| 2026.07.28 | ₩52,145 | ₩52,145 | ₩52,011 | ₩52,071 | -0.14% | 7.3천 |
|---|
| 2026.07.27 | ₩52,065 | ₩52,132 | ₩51,998 | ₩52,065 | 0.00% | 5.7천 |
|---|
| 2026.07.24 | ₩52,132 | ₩52,132 | ₩52,065 | ₩52,065 | -0.13% | 3.3천 |
|---|
| 2026.07.23 | ₩52,105 | ₩52,105 | ₩52,038 | ₩52,065 | -0.08% | 17.5만 |
|---|
| 2026.07.22 | ₩52,105 | ₩52,105 | ₩51,993 | ₩52,025 | -0.15% | 5.1만 |
|---|
| 2026.07.21 | ₩52,092 | ₩52,092 | ₩51,991 | ₩52,018 | -0.14% | 9.8천 |
|---|
| 2026.07.20 | ₩51,958 | ₩52,011 | ₩51,958 | ₩51,978 | +0.04% | 1.5만 |
|---|
| 2026.07.17 | ₩51,951 | ₩51,991 | ₩51,951 | ₩51,985 | +0.06% | 2.8천 |
|---|
| 2026.07.16 | ₩52,065 | ₩52,065 | ₩51,918 | ₩51,985 | -0.15% | 2.9만 |
|---|
| 2026.07.15 | ₩52,051 | ₩52,051 | ₩51,879 | ₩51,931 | -0.23% | 9.5천 |
|---|
| 2026.07.14 | ₩52,011 | ₩52,011 | ₩51,945 | ₩51,945 | -0.13% | 3.9천 |
|---|
| 2026.07.13 | ₩52,038 | ₩52,038 | ₩51,864 | ₩51,905 | -0.26% | 4.8만 |
|---|
| 2026.07.10 | ₩52,038 | ₩52,038 | ₩51,851 | ₩51,899 | -0.27% | 1.9만 |
|---|
| 2026.07.09 | ₩51,954 | ₩51,954 | ₩51,864 | ₩51,918 | -0.07% | 9.6천 |
|---|
| 2026.07.08 | ₩52,252 | ₩52,252 | ₩51,870 | ₩51,891 | -0.69% | 5.3천 |
|---|
| 2026.07.07 | ₩51,931 | ₩51,969 | ₩51,838 | ₩51,884 | -0.09% | 2.6만 |
|---|
| 2026.07.06 | ₩51,878 | ₩51,998 | ₩51,866 | ₩51,927 | +0.10% | 8천 |
|---|
| 2026.07.02 | ₩51,985 | ₩51,985 | ₩51,870 | ₩51,915 | -0.13% | 1.1만 |
|---|
| 2026.07.01 | ₩51,824 | ₩51,945 | ₩51,811 | ₩51,878 | +0.10% | 1.3만 |
|---|
| 2026.06.30 | ₩51,958 | ₩51,958 | ₩51,826 | ₩51,902 | -0.11% | 1.7만 |
|---|
| 2026.06.29 | ₩52,185 | ₩52,185 | ₩51,851 | ₩51,898 | -0.55% | 1.2만 |
|---|
| 2026.06.26 | ₩52,145 | ₩52,172 | ₩52,038 | ₩52,051 | -0.18% | 8.5천 |
|---|
| 2026.06.25 | ₩52,011 | ₩52,132 | ₩52,011 | ₩52,085 | +0.14% | 8.7천 |
|---|
| 2026.06.24 | ₩52,145 | ₩52,145 | ₩52,011 | ₩52,075 | -0.13% | 4.3천 |
|---|
| 2026.06.23 | ₩52,025 | ₩52,158 | ₩52,025 | ₩52,118 | +0.18% | 1.3만 |
|---|
| 2026.06.22 | ₩52,105 | ₩52,124 | ₩52,051 | ₩52,098 | -0.01% | 8.1천 |
|---|
| 2026.06.18 | ₩52,105 | ₩52,142 | ₩51,998 | ₩52,071 | -0.06% | 4.1천 |
|---|
| 2026.06.17 | ₩52,085 | ₩52,144 | ₩52,053 | ₩52,090 | +0.01% | 8.5천 |
|---|
| 2026.06.16 | ₩52,038 | ₩52,132 | ₩52,011 | ₩52,058 | +0.04% | 5.7천 |
|---|
| 2026.06.15 | ₩52,038 | ₩52,092 | ₩52,007 | ₩52,051 | +0.03% | 1.5만 |
|---|
| 2026.06.12 | ₩51,945 | ₩52,078 | ₩51,945 | ₩52,019 | +0.14% | 5.2천 |
|---|
| 2026.06.11 | ₩52,385 | ₩52,385 | ₩52,005 | ₩52,042 | -0.66% | 1.5만 |
|---|
| 2026.06.10 | ₩52,238 | ₩52,238 | ₩51,905 | ₩51,991 | -0.47% | 2.7만 |
|---|
| 2026.06.09 | ₩52,025 | ₩52,038 | ₩51,918 | ₩51,971 | -0.10% | 8.6천 |
|---|
| 2026.06.08 | ₩51,905 | ₩52,011 | ₩51,905 | ₩51,985 | +0.15% | 5.6천 |
|---|
| 2026.06.05 | ₩52,132 | ₩52,132 | ₩51,891 | ₩51,965 | -0.32% | 5.4천 |
|---|
| 2026.06.04 | ₩51,998 | ₩51,998 | ₩51,891 | ₩51,938 | -0.12% | 3.1천 |
|---|
| 2026.06.03 | ₩51,985 | ₩52,022 | ₩51,891 | ₩51,918 | -0.13% | 5.4천 |
|---|
| 2026.06.02 | ₩52,105 | ₩52,105 | ₩51,864 | ₩51,925 | -0.35% | 5.3만 |
|---|
| 2026.06.01 | ₩51,971 | ₩52,011 | ₩51,938 | ₩51,945 | -0.05% | 6.5천 |
|---|
| 2026.05.29 | ₩51,958 | ₩51,985 | ₩51,864 | ₩51,931 | -0.05% | 1.8만 |
|---|
| 2026.05.28 | ₩51,891 | ₩51,891 | ₩51,824 | ₩51,864 | -0.05% | 4.6천 |
|---|
| 2026.05.27 | ₩52,025 | ₩52,092 | ₩51,983 | ₩52,058 | +0.06% | 5.7천 |
|---|
| 2026.05.26 | ₩52,011 | ₩52,073 | ₩52,011 | ₩52,025 | +0.03% | 6.5천 |
|---|
| 2026.05.22 | ₩52,452 | ₩52,452 | ₩52,038 | ₩52,058 | -0.75% | 5.5천 |
|---|
| 2026.05.21 | ₩52,021 | ₩52,025 | ₩51,985 | ₩52,007 | -0.03% | 5.2천 |
|---|
| 2026.05.20 | ₩52,078 | ₩52,078 | ₩52,018 | ₩52,025 | -0.10% | 5.7천 |
|---|
| 2026.05.19 | ₩51,971 | ₩51,998 | ₩51,945 | ₩51,985 | +0.03% | 7.8천 |
|---|
| 2026.05.18 | ₩51,958 | ₩51,998 | ₩51,934 | ₩51,971 | +0.03% | 4.2천 |
|---|
| 2026.05.15 | ₩51,947 | ₩52,035 | ₩51,947 | ₩51,994 | +0.09% | 2천 |
|---|
| 2026.05.14 | ₩51,918 | ₩52,051 | ₩51,918 | ₩51,998 | +0.15% | 5.3천 |
|---|
| 2026.05.13 | ₩51,918 | ₩52,065 | ₩51,905 | ₩51,991 | +0.14% | 1.9만 |
|---|
| 2026.05.12 | ₩52,025 | ₩52,025 | ₩51,931 | ₩51,965 | -0.12% | 1.7만 |
|---|
| 2026.05.11 | ₩51,914 | ₩52,011 | ₩51,914 | ₩51,965 | +0.10% | 3.6천 |
|---|
| 2026.05.08 | ₩51,891 | ₩52,039 | ₩51,850 | ₩51,958 | +0.13% | 4.6만 |
|---|
| 2026.05.07 | ₩51,971 | ₩51,971 | ₩51,878 | ₩51,878 | -0.18% | 4.4천 |
|---|
| 2026.05.06 | ₩51,998 | ₩51,998 | ₩51,838 | ₩51,901 | -0.19% | 9.2천 |
|---|
| 2026.05.05 | ₩51,958 | ₩51,958 | ₩51,824 | ₩51,931 | -0.05% | 7.8천 |
|---|
| 2026.05.04 | ₩51,851 | ₩51,957 | ₩51,838 | ₩51,898 | +0.09% | 8천 |
|---|
| 2026.05.01 | ₩51,945 | ₩51,971 | ₩51,838 | ₩51,867 | -0.15% | 7천 |
|---|
| 2026.04.30 | ₩51,918 | ₩51,931 | ₩51,799 | ₩51,864 | -0.10% | 8.2천 |
|---|
| 2026.04.29 | ₩52,145 | ₩52,145 | ₩51,811 | ₩51,864 | -0.54% | 1.3만 |
|---|
| 2026.04.28 | ₩52,105 | ₩52,105 | ₩51,985 | ₩52,034 | -0.14% | 1만 |
|---|
| 2026.04.27 | ₩52,092 | ₩52,092 | ₩51,965 | ₩51,971 | -0.23% | 1.5만 |
|---|
| 2026.04.24 | ₩52,305 | ₩52,305 | ₩51,891 | ₩51,985 | -0.61% | 1.5만 |
|---|
| 2026.04.23 | ₩52,252 | ₩52,252 | ₩51,824 | ₩51,918 | -0.64% | 8천 |
|---|
| 2026.04.22 | ₩51,985 | ₩51,998 | ₩51,870 | ₩51,918 | -0.13% | 3천 |
|---|
| 2026.04.21 | ₩51,878 | ₩51,958 | ₩51,847 | ₩51,871 | -0.01% | 5.1천 |
|---|
| 2026.04.20 | ₩52,025 | ₩52,025 | ₩51,836 | ₩51,945 | -0.15% | 1.3만 |
|---|
| 2026.04.17 | ₩51,851 | ₩51,918 | ₩51,798 | ₩51,884 | +0.06% | 1.3만 |
|---|
| 2026.04.16 | ₩51,945 | ₩51,945 | ₩51,786 | ₩51,858 | -0.17% | 6.8천 |
|---|
| 2026.04.15 | ₩51,517 | ₩51,945 | ₩51,517 | ₩51,925 | +0.79% | 1.9만 |
|---|
| 2026.04.14 | ₩51,931 | ₩51,945 | ₩51,771 | ₩51,909 | -0.04% | 6.2천 |
|---|
| 2026.04.13 | ₩51,918 | ₩51,931 | ₩51,794 | ₩51,931 | +0.03% | 8.7천 |
|---|
| 2026.04.10 | ₩51,905 | ₩51,931 | ₩51,758 | ₩51,918 | +0.03% | 1.8만 |
|---|
| 2026.04.09 | ₩51,891 | ₩51,891 | ₩51,731 | ₩51,836 | -0.11% | 1.6만 |
|---|
| 2026.04.08 | ₩51,878 | ₩51,929 | ₩51,748 | ₩51,878 | 0.00% | 6천 |
|---|
| 2026.04.07 | ₩51,771 | ₩51,824 | ₩51,771 | ₩51,812 | +0.08% | 5.1천 |
|---|
| 2026.04.06 | ₩51,677 | ₩51,851 | ₩51,677 | ₩51,812 | +0.26% | 5.5천 |
|---|
| 2026.04.02 | ₩51,744 | ₩51,824 | ₩51,744 | ₩51,767 | +0.04% | 2.1천 |
|---|
| 2026.04.01 | ₩51,824 | ₩51,824 | ₩51,718 | ₩51,784 | -0.08% | 1.1만 |
|---|
| 2026.03.31 | ₩51,704 | ₩51,798 | ₩51,624 | ₩51,758 | +0.10% | 6.9천 |
|---|
| 2026.03.30 | ₩51,811 | ₩51,878 | ₩51,651 | ₩51,755 | -0.11% | 9.3천 |
|---|
| 2026.03.27 | ₩51,971 | ₩51,998 | ₩51,886 | ₩51,898 | -0.14% | 7.2천 |
|---|
| 2026.03.26 | ₩51,998 | ₩51,998 | ₩51,951 | ₩51,958 | -0.08% | 1.3천 |
|---|
| 2026.03.25 | ₩51,985 | ₩52,025 | ₩51,838 | ₩52,005 | +0.04% | 2만 |
|---|
| 2026.03.24 | ₩51,971 | ₩52,011 | ₩51,410 | ₩51,794 | -0.34% | 5.4천 |
|---|
| 2026.03.23 | ₩51,648 | ₩52,025 | ₩51,397 | ₩51,913 | +0.51% | 8.1천 |
|---|
| 2026.03.20 | ₩51,958 | ₩52,088 | ₩51,784 | ₩51,863 | -0.18% | 2.6만 |
|---|
| 2026.03.19 | ₩52,118 | ₩52,279 | ₩51,891 | ₩51,926 | -0.37% | 1.4만 |
|---|
| 2026.03.18 | ₩51,878 | ₩52,212 | ₩51,864 | ₩52,112 | +0.45% | 4.9천 |
|---|
| 2026.03.17 | ₩52,038 | ₩52,372 | ₩51,864 | ₩51,868 | -0.33% | 4.7천 |
|---|
| 2026.03.16 | ₩52,372 | ₩52,372 | ₩51,755 | ₩52,031 | -0.65% | 3.8천 |
|---|
| 2026.03.13 | ₩51,798 | ₩52,305 | ₩51,344 | ₩52,001 | +0.39% | 1.4만 |
|---|
| 2026.03.12 | ₩51,731 | ₩52,265 | ₩51,414 | ₩51,954 | +0.43% | 1.2만 |
|---|
| 2026.03.11 | ₩52,359 | ₩52,359 | ₩51,878 | ₩51,931 | -0.82% | 5.7천 |
|---|
| 2026.03.10 | ₩52,292 | ₩52,292 | ₩51,883 | ₩52,025 | -0.51% | 7.6천 |
|---|
| 2026.03.09 | ₩52,279 | ₩52,279 | ₩51,998 | ₩51,998 | -0.54% | 2.7만 |
|---|
| 2026.03.06 | ₩52,345 | ₩52,345 | ₩51,680 | ₩51,931 | -0.79% | 1.1만 |
|---|
| 2026.03.05 | ₩51,851 | ₩51,918 | ₩51,557 | ₩51,704 | -0.28% | 1만 |
|---|
| 2026.03.04 | ₩52,105 | ₩52,105 | ₩51,624 | ₩51,851 | -0.49% | 2만 |
|---|
| 2026.03.03 | ₩51,971 | ₩52,238 | ₩51,611 | ₩51,905 | -0.13% | 1.2만 |
|---|
| 2026.03.02 | ₩52,185 | ₩52,185 | ₩51,624 | ₩51,982 | -0.39% | 2.2만 |
|---|
| 2026.02.27 | ₩52,252 | ₩52,252 | ₩51,844 | ₩51,884 | -0.70% | 9.1천 |
|---|
| 2026.02.26 | ₩52,101 | ₩52,132 | ₩52,065 | ₩52,132 | +0.06% | 4.7천 |
|---|
| 2026.02.25 | ₩52,238 | ₩52,238 | ₩52,025 | ₩52,092 | -0.28% | 1.2만 |
|---|
| 2026.02.24 | ₩52,051 | ₩52,172 | ₩51,998 | ₩51,998 | -0.10% | 1.4만 |
|---|
| 2026.02.23 | ₩52,065 | ₩52,178 | ₩52,038 | ₩52,092 | +0.05% | 2.5만 |
|---|
| 2026.02.20 | ₩52,172 | ₩52,172 | ₩52,078 | ₩52,172 | 0.00% | 1.1만 |
|---|
| 2026.02.19 | ₩52,158 | ₩52,209 | ₩52,013 | ₩52,038 | -0.23% | 8만 |
|---|
| 2026.02.18 | ₩52,051 | ₩52,145 | ₩52,051 | ₩52,051 | 0.00% | 8.6천 |
|---|
| 2026.02.17 | ₩52,145 | ₩52,158 | ₩52,051 | ₩52,118 | -0.05% | 1.1만 |
|---|
| 2026.02.13 | ₩52,145 | ₩52,158 | ₩52,055 | ₩52,071 | -0.14% | 6.4천 |
|---|
| 2026.02.12 | ₩52,332 | ₩52,332 | ₩51,985 | ₩52,105 | -0.43% | 2.8만 |
|---|
| 2026.02.11 | ₩52,077 | ₩52,118 | ₩52,001 | ₩52,078 | +0.00% | 1.2만 |
|---|
| 2026.02.10 | ₩52,118 | ₩52,158 | ₩51,991 | ₩52,025 | -0.18% | 1.6만 |
|---|
| 2026.02.09 | ₩52,118 | ₩52,132 | ₩52,006 | ₩52,118 | 0.00% | 2.2만 |
|---|
| 2026.02.06 | ₩52,058 | ₩52,065 | ₩51,985 | ₩51,985 | -0.14% | 2만 |
|---|
| 2026.02.05 | ₩52,078 | ₩52,105 | ₩51,971 | ₩51,971 | -0.21% | 1.2만 |
|---|
| 2026.02.04 | ₩51,971 | ₩52,065 | ₩51,945 | ₩52,051 | +0.15% | 4.1만 |
|---|
| 2026.02.03 | ₩52,078 | ₩52,078 | ₩51,811 | ₩51,918 | -0.31% | 1.6만 |
|---|
| 2026.02.02 | ₩52,319 | ₩52,319 | ₩51,945 | ₩51,978 | -0.65% | 1.1만 |
|---|
| 2026.01.30 | ₩52,265 | ₩52,265 | ₩51,905 | ₩51,905 | -0.69% | 2.5만 |
|---|
| 2026.01.29 | ₩52,158 | ₩52,238 | ₩52,078 | ₩52,118 | -0.08% | 2.3만 |
|---|
| 2026.01.28 | ₩52,225 | ₩52,238 | ₩52,094 | ₩52,172 | -0.10% | 7.1천 |
|---|
| 2026.01.27 | ₩52,178 | ₩52,252 | ₩52,105 | ₩52,212 | +0.06% | 2.5만 |
|---|
| 2026.01.26 | ₩52,097 | ₩52,218 | ₩52,097 | ₩52,218 | +0.23% | 1.6만 |
|---|
| 2026.01.23 | ₩52,025 | ₩52,237 | ₩52,025 | ₩52,152 | +0.24% | 2.1만 |
|---|
| 2026.01.22 | ₩51,998 | ₩52,212 | ₩51,998 | ₩52,172 | +0.33% | 2.7만 |
|---|
| 2026.01.21 | ₩52,158 | ₩52,185 | ₩52,025 | ₩52,125 | -0.06% | 2.4만 |
|---|
| 2026.01.20 | ₩52,118 | ₩52,118 | ₩52,038 | ₩52,078 | -0.08% | 5.1천 |
|---|
| 2026.01.16 | ₩52,145 | ₩52,145 | ₩52,011 | ₩52,011 | -0.26% | 5.5천 |
|---|
| 2026.01.15 | ₩52,105 | ₩52,105 | ₩51,985 | ₩51,998 | -0.21% | 7.4천 |
|---|
| 2026.01.14 | ₩52,065 | ₩52,078 | ₩51,971 | ₩51,985 | -0.15% | 9.6천 |
|---|
| 2026.01.13 | ₩51,918 | ₩52,078 | ₩51,918 | ₩52,058 | +0.27% | 1.1만 |
|---|
| 2026.01.12 | ₩51,718 | ₩52,105 | ₩51,718 | ₩52,045 | +0.63% | 8.2천 |
|---|
| 2026.01.09 | ₩51,971 | ₩52,053 | ₩51,971 | ₩51,985 | +0.03% | 7.8천 |
|---|
| 2026.01.08 | ₩51,985 | ₩52,105 | ₩51,969 | ₩52,038 | +0.10% | 1.2만 |
|---|
| 2026.01.07 | ₩51,998 | ₩52,078 | ₩51,918 | ₩52,038 | +0.08% | 9.9천 |
|---|
| 2026.01.06 | ₩51,878 | ₩52,078 | ₩51,878 | ₩52,038 | +0.31% | 1.8만 |
|---|
| 2026.01.05 | ₩51,998 | ₩52,078 | ₩51,905 | ₩51,985 | -0.03% | 9.6천 |
|---|
| 2026.01.02 | ₩51,985 | ₩52,051 | ₩51,906 | ₩52,038 | +0.10% | 1.5만 |
|---|
| 2025.12.31 | ₩51,971 | ₩52,038 | ₩51,864 | ₩51,971 | 0.00% | 3.7천 |
|---|
| 2025.12.30 | ₩51,958 | ₩52,025 | ₩51,910 | ₩51,945 | -0.03% | 7.2천 |
|---|
| 2025.12.29 | ₩52,198 | ₩52,265 | ₩52,065 | ₩52,078 | -0.23% | 1.4만 |
|---|
| 2025.12.26 | ₩52,078 | ₩52,198 | ₩52,078 | ₩52,165 | +0.17% | 3천 |
|---|
| 2025.12.24 | ₩52,158 | ₩52,158 | ₩52,108 | ₩52,152 | -0.01% | 1.5천 |
|---|
| 2025.12.23 | ₩52,182 | ₩52,238 | ₩52,094 | ₩52,158 | -0.05% | 8천 |
|---|
| 2025.12.22 | ₩52,145 | ₩52,265 | ₩52,025 | ₩52,025 | -0.23% | 1.6만 |
|---|
| 2025.12.19 | ₩52,177 | ₩52,225 | ₩52,038 | ₩52,145 | -0.06% | 1.6만 |
|---|
| 2025.12.18 | ₩52,118 | ₩52,170 | ₩51,985 | ₩51,985 | -0.26% | 3.6만 |
|---|
| 2025.12.17 | ₩52,252 | ₩52,252 | ₩51,971 | ₩51,998 | -0.49% | 3만 |
|---|
| 2025.12.16 | ₩51,985 | ₩52,116 | ₩51,985 | ₩52,071 | +0.17% | 8.2천 |
|---|
| 2025.12.15 | ₩52,092 | ₩52,118 | ₩51,971 | ₩51,979 | -0.22% | 2.2만 |
|---|
| 2025.12.12 | ₩51,971 | ₩52,105 | ₩51,971 | ₩52,092 | +0.23% | 8.5천 |
|---|
| 2025.12.11 | ₩51,931 | ₩52,030 | ₩51,931 | ₩51,958 | +0.05% | 9.7천 |
|---|
| 2025.12.10 | ₩52,051 | ₩52,105 | ₩51,951 | ₩51,958 | -0.18% | 8.5천 |
|---|
| 2025.12.09 | ₩51,918 | ₩52,092 | ₩51,918 | ₩52,011 | +0.18% | 3.3천 |
|---|
| 2025.12.08 | ₩52,038 | ₩52,038 | ₩51,905 | ₩51,918 | -0.23% | 8.6천 |
|---|
| 2025.12.05 | ₩51,986 | ₩51,998 | ₩51,971 | ₩51,985 | -0.00% | 3.4천 |
|---|
| 2025.12.04 | ₩51,878 | ₩52,015 | ₩51,878 | ₩51,985 | +0.21% | 2.1만 |
|---|
| 2025.12.03 | ₩51,985 | ₩52,006 | ₩51,945 | ₩51,958 | -0.05% | 5.3천 |
|---|
| 2025.12.02 | ₩51,864 | ₩52,025 | ₩51,838 | ₩51,971 | +0.21% | 1.5만 |
|---|
| 2025.12.01 | ₩51,998 | ₩51,998 | ₩51,864 | ₩51,951 | -0.09% | 7.9천 |
|---|
| 2025.11.28 | ₩51,864 | ₩52,002 | ₩51,864 | ₩51,958 | +0.18% | 3.3천 |
|---|
| 2025.11.26 | ₩51,939 | ₩51,998 | ₩51,902 | ₩51,938 | -0.00% | 5.3천 |
|---|
| 2025.11.25 | ₩52,098 | ₩52,172 | ₩52,096 | ₩52,118 | +0.04% | 7.9천 |
|---|
| 2025.11.24 | ₩52,140 | ₩52,212 | ₩52,011 | ₩52,112 | -0.05% | 2.2만 |
|---|
| 2025.11.21 | ₩52,132 | ₩52,156 | ₩52,011 | ₩52,145 | +0.03% | 1.6만 |
|---|
| 2025.11.20 | ₩52,018 | ₩52,049 | ₩52,005 | ₩52,018 | 0.00% | 5천 |
|---|
| 2025.11.19 | ₩52,118 | ₩52,118 | ₩51,958 | ₩52,054 | -0.12% | 6.1천 |
|---|
| 2025.11.18 | ₩51,905 | ₩52,238 | ₩51,905 | ₩52,105 | +0.39% | 1.5만 |
|---|
| 2025.11.17 | ₩52,145 | ₩52,145 | ₩51,929 | ₩52,057 | -0.17% | 2.1만 |
|---|
| 2025.11.14 | ₩52,092 | ₩52,105 | ₩51,985 | ₩52,092 | 0.00% | 1.5만 |
|---|
| 2025.11.13 | ₩51,838 | ₩52,051 | ₩51,838 | ₩52,018 | +0.35% | 2.6만 |
|---|
| 2025.11.12 | ₩51,971 | ₩52,078 | ₩51,919 | ₩52,038 | +0.13% | 6.2천 |
|---|
| 2025.11.11 | ₩52,026 | ₩52,050 | ₩51,894 | ₩51,978 | -0.09% | 3.5천 |
|---|
| 2025.11.10 | ₩52,001 | ₩52,065 | ₩51,945 | ₩52,065 | +0.12% | 1.7만 |
|---|
| 2025.11.07 | ₩51,918 | ₩51,966 | ₩51,914 | ₩51,966 | +0.09% | 3.9천 |
|---|
| 2025.11.06 | ₩52,025 | ₩52,025 | ₩51,864 | ₩51,946 | -0.15% | 1.3만 |
|---|
| 2025.11.05 | ₩51,878 | ₩52,025 | ₩51,864 | ₩52,025 | +0.28% | 1.4만 |
|---|
| 2025.11.04 | ₩51,911 | ₩51,998 | ₩51,838 | ₩51,945 | +0.06% | 1.3만 |
|---|
| 2025.11.03 | ₩51,985 | ₩51,997 | ₩51,864 | ₩51,925 | -0.12% | 5.7천 |
|---|
| 2025.10.31 | ₩51,923 | ₩51,998 | ₩51,851 | ₩51,911 | -0.02% | 4.9천 |
|---|
| 2025.10.30 | ₩51,864 | ₩51,915 | ₩51,771 | ₩51,879 | +0.03% | 2.4만 |
|---|
| 2025.10.29 | ₩52,172 | ₩52,185 | ₩52,011 | ₩52,098 | -0.14% | 1.2만 |
|---|
| 2025.10.28 | ₩52,051 | ₩52,172 | ₩51,998 | ₩52,122 | +0.14% | 1.8만 |
|---|
| 2025.10.27 | ₩52,096 | ₩52,172 | ₩51,998 | ₩51,998 | -0.19% | 1.9만 |
|---|
| 2025.10.24 | ₩52,172 | ₩52,172 | ₩51,985 | ₩52,086 | -0.16% | 7.9만 |
|---|
| 2025.10.23 | ₩52,038 | ₩52,132 | ₩51,971 | ₩52,077 | +0.07% | 2.1만 |
|---|
| 2025.10.22 | ₩51,998 | ₩52,140 | ₩51,931 | ₩52,140 | +0.27% | 2.4만 |
|---|
| 2025.10.21 | ₩52,132 | ₩52,145 | ₩51,973 | ₩52,058 | -0.14% | 1.2만 |
|---|
| 2025.10.20 | ₩52,070 | ₩52,128 | ₩52,051 | ₩52,051 | -0.04% | 5.9천 |
|---|
| 2025.10.17 | ₩51,999 | ₩52,132 | ₩51,946 | ₩52,058 | +0.11% | 5.4천 |
|---|
| 2025.10.16 | ₩51,891 | ₩52,022 | ₩51,677 | ₩52,022 | +0.25% | 9천 |
|---|
| 2025.10.15 | ₩52,078 | ₩52,085 | ₩51,998 | ₩52,018 | -0.12% | 5천 |
|---|
| 2025.10.14 | ₩51,758 | ₩52,279 | ₩51,758 | ₩52,038 | +0.54% | 9.2천 |
|---|
| 2025.10.13 | ₩52,185 | ₩52,185 | ₩51,758 | ₩51,961 | -0.43% | 1.3만 |
|---|
| 2025.10.10 | ₩52,105 | ₩52,105 | ₩51,931 | ₩51,931 | -0.33% | 2.4천 |
|---|