Hana 1Q MidShort Term Credit Bond(A or Higher) Active ETF (0052T0)

0052T0
🏛️ 韓国 →
50,455.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
11:27 50,490.00 50,490.00 50,490.00 50,490.00 0.1K
13:34 50,490.00 50,490.00 50,490.00 50,490.00 0.0K
15:29 50,490.00 50,490.00 50,490.00 50,490.00 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 50,430.00 50,455.00 50,430.00 50,455.00 0.0M
2025-09-25 50,490.00 50,480.00 50,480.00 50,480.00 0.0M
2025-09-24 50,490.00 50,490.00 50,490.00 50,490.00 0.0M
2025-09-23 50,475.00 50,490.00 50,470.00 50,485.00 0.0M
2025-09-22 50,505.00 50,505.00 50,490.00 50,490.00 0.0M
2025-09-19 50,505.00 50,505.00 50,485.00 50,505.00 0.0M
2025-09-18 50,510.00 50,520.00 50,510.00 50,520.00 0.0M
2025-09-17 50,495.00 50,500.00 50,495.00 50,500.00 0.0M
2025-09-16 50,475.00 50,475.00 50,455.00 50,455.00 0.1M
2025-09-15 50,455.00 50,455.00 50,455.00 50,455.00 0.0M
2025-09-12 50,445.00 50,465.00 50,445.00 50,455.00 0.0M
2025-09-11 50,435.00 50,440.00 50,430.00 50,440.00 0.0M
2025-09-10 50,445.00 50,445.00 50,420.00 50,440.00 0.0M
2025-09-09 50,430.00 50,430.00 50,415.00 50,415.00 0.0M
2025-09-08 50,405.00 50,405.00 50,405.00 50,405.00 0.0M
2025-09-05 50,390.00 50,390.00 50,390.00 50,390.00 0.0M
2025-09-04 50,385.00 50,395.00 50,375.00 50,390.00 0.0M
2025-09-03 50,400.00 50,405.00 50,390.00 50,390.00 0.0M
2025-09-02 50,405.00 50,410.00 50,405.00 50,405.00 0.0M
2025-09-01 50,400.00 50,400.00 50,380.00 50,385.00 0.0M
2025-08-29 50,395.00 50,395.00 50,395.00 50,395.00 0.0M
2025-08-28 50,410.00 50,410.00 50,395.00 50,395.00 0.0M
2025-08-27 50,365.00 50,385.00 50,365.00 50,385.00 0.0M
2025-08-26 50,365.00 50,365.00 50,350.00 50,350.00 0.0M
2025-08-25 50,335.00 50,340.00 50,335.00 50,340.00 0.0M
2025-08-22 50,330.00 50,335.00 50,330.00 50,330.00 0.0M
2025-08-21 50,340.00 50,340.00 50,310.00 50,335.00 0.0M
2025-08-20 50,325.00 50,325.00 50,325.00 50,325.00 0.0M
2025-08-19 50,330.00 50,330.00 50,320.00 50,325.00 0.0M
2025-08-18 50,335.00 50,335.00 50,325.00 50,335.00 0.1M
2025-08-14 50,315.00 50,335.00 50,315.00 50,330.00 0.0M
2025-08-13 50,315.00 50,315.00 50,290.00 50,315.00 0.0M
2025-08-12 50,300.00 50,300.00 50,295.00 50,300.00 0.0M
2025-08-11 50,290.00 50,305.00 50,290.00 50,305.00 0.0M
2025-08-08 50,310.00 50,310.00 50,310.00 50,310.00 0.0M
2025-08-07 50,265.00 50,270.00 50,270.00 50,270.00 0.0M
2025-08-06 50,265.00 50,265.00 50,265.00 50,265.00 0.0M
2025-08-05 50,265.00 50,265.00 50,265.00 50,265.00 0.0M
2025-08-04 50,280.00 50,280.00 50,280.00 50,280.00 0.0M
2025-08-01 50,250.00 50,250.00 50,220.00 50,220.00 0.0M
2025-07-31 50,220.00 50,220.00 50,220.00 50,220.00 0.0M
2025-07-30 50,220.00 50,230.00 50,215.00 50,225.00 0.0M
2025-07-29 50,210.00 50,220.00 50,205.00 50,205.00 0.0M
2025-07-28 50,190.00 50,200.00 50,190.00 50,195.00 0.0M
2025-07-25 50,195.00 50,195.00 50,190.00 50,190.00 0.0M
2025-07-24 50,205.00 50,205.00 50,200.00 50,200.00 0.0M
2025-07-23 50,185.00 50,190.00 50,185.00 50,190.00 0.0M
2025-07-22 50,205.00 50,215.00 50,180.00 50,180.00 0.0M
2025-07-21 50,180.00 50,180.00 50,170.00 50,175.00 0.0M
2025-07-18 50,165.00 50,165.00 50,165.00 50,165.00 0.0M
2025-07-17 50,165.00 50,165.00 50,165.00 50,165.00 0.0M
2025-07-16 50,145.00 50,165.00 50,145.00 50,150.00 0.0M
2025-07-15 50,150.00 50,155.00 50,150.00 50,155.00 0.0M
2025-07-14 50,180.00 50,180.00 50,155.00 50,155.00 0.0M
2025-07-11 50,150.00 50,155.00 50,155.00 50,155.00 0.0M
2025-07-10 50,150.00 50,165.00 50,135.00 50,135.00 0.0M
2025-07-09 50,135.00 50,135.00 50,125.00 50,125.00 0.0M
2025-07-08 50,130.00 50,130.00 50,120.00 50,120.00 0.0M
2025-07-07 50,140.00 50,140.00 50,115.00 50,115.00 0.0M
2025-07-04 50,125.00 50,140.00 50,125.00 50,140.00 0.0M
2025-07-03 50,125.00 50,125.00 50,125.00 50,125.00 0.0M
2025-07-02 50,100.00 50,115.00 50,090.00 50,090.00 0.0M
2025-07-01 50,110.00 50,130.00 50,100.00 50,100.00 0.0M
2025-06-30 50,105.00 50,115.00 50,100.00 50,110.00 0.0M
2025-06-27 50,100.00 50,105.00 50,080.00 50,105.00 0.0M
2025-06-26 50,090.00 50,090.00 50,070.00 50,070.00 0.0M
2025-06-25 50,085.00 50,085.00 50,065.00 50,065.00 0.0M
2025-06-24 50,075.00 50,085.00 50,060.00 50,070.00 0.0M
2025-06-23 50,060.00 50,060.00 50,040.00 50,040.00 0.0M
2025-06-20 50,055.00 50,065.00 50,035.00 50,035.00 0.0M
2025-06-19 50,055.00 50,060.00 50,030.00 50,030.00 0.0M
2025-06-18 50,055.00 50,055.00 50,025.00 50,025.00 0.0M
2025-06-17 50,045.00 50,055.00 50,030.00 50,035.00 0.0M
2025-06-16 50,035.00 50,035.00 50,005.00 50,025.00 0.1M
2025-06-13 50,055.00 50,060.00 50,020.00 50,025.00 0.0M
2025-06-12 50,055.00 50,055.00 50,020.00 50,025.00 0.0M
2025-06-11 50,035.00 50,055.00 50,015.00 50,015.00 0.0M
2025-06-10 50,030.00 50,040.00 50,020.00 50,025.00 0.0M
2025-06-09 50,010.00 50,030.00 50,005.00 50,020.00 0.1M
2025-06-05 50,025.00 50,035.00 50,010.00 50,010.00 0.1M
2025-06-04 50,020.00 50,040.00 49,990.00 50,005.00 0.1M
2025-06-02 50,025.00 50,025.00 50,005.00 50,015.00 0.0M
2025-05-30 50,030.00 50,030.00 49,990.00 49,990.00 0.1M
2025-05-29 50,025.00 50,045.00 50,010.00 50,015.00 0.0M
2025-05-28 50,015.00 50,025.00 50,005.00 50,015.00 0.0M
2025-05-27 50,025.00 50,025.00 50,005.00 50,005.00 0.0M