시장 데이터를 불러오는 중
전체 종목
Hartford Disciplined US Equity ETF 과거 주가
Hartford Disciplined US Equity ETF · HDUS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hartford Disciplined US Equity ETF · HDUS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩98,477 | ₩99,040 | ₩98,477 | ₩99,013 | +0.54% | 3.6천 |
| 2026.10.08 | ₩98,343 | ₩98,692 | ₩98,343 | ₩98,571 | +0.23% | 3.4천 |
| 2026.10.07 | ₩98,638 | ₩98,826 | ₩98,477 | ₩98,772 | +0.14% | 7.9천 |
| 2026.10.06 | ₩99,201 | ₩99,295 | ₩99,134 | ₩99,228 | +0.03% | 4.4천 |
| 2026.10.05 | ₩98,101 | ₩98,852 | ₩98,101 | ₩98,772 | +0.68% | 2.7천 |
| 2026.10.02 | ₩98,544 | ₩98,571 | ₩98,201 | ₩98,249 | -0.30% | 4.6천 |
| 2026.10.01 | ₩97,806 | ₩97,806 | ₩97,143 | ₩97,552 | -0.26% | 6.3천 |
| 2026.09.30 | ₩98,370 | ₩98,370 | ₩97,283 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,283 |
| -1.10% |
| 8.2천 |
| 2026.09.29 | ₩98,544 | ₩98,544 | ₩97,316 | ₩97,605 | -0.95% | 1.4만 |
|---|
| 2026.09.28 | ₩97,994 | ₩98,021 | ₩97,577 | ₩97,753 | -0.25% | 1.9만 |
|---|
| 2026.09.25 | ₩98,517 | ₩98,517 | ₩97,739 | ₩98,316 | -0.20% | 7.6천 |
|---|
| 2026.09.24 | ₩97,793 | ₩98,343 | ₩97,793 | ₩98,249 | +0.47% | 7.5천 |
|---|
| 2026.09.23 | ₩99,402 | ₩99,402 | ₩98,182 | ₩98,343 | -1.07% | 1.3만 |
|---|
| 2026.09.22 | ₩99,496 | ₩99,496 | ₩98,946 | ₩99,054 | -0.44% | 5.8천 |
|---|
| 2026.09.21 | ₩98,504 | ₩99,416 | ₩98,490 | ₩99,282 | +0.79% | 8천 |
|---|
| 2026.09.18 | ₩98,437 | ₩98,437 | ₩97,666 | ₩98,021 | -0.42% | 5.7천 |
|---|
| 2026.09.17 | ₩97,954 | ₩98,088 | ₩97,766 | ₩98,048 | +0.10% | 8.1천 |
|---|
| 2026.09.16 | ₩97,739 | ₩97,981 | ₩96,734 | ₩97,163 | -0.59% | 2.3천 |
|---|
| 2026.09.15 | ₩98,195 | ₩98,195 | ₩97,538 | ₩97,726 | -0.48% | 1만 |
|---|
| 2026.09.14 | ₩98,021 | ₩98,374 | ₩97,941 | ₩98,115 | +0.10% | 6천 |
|---|
| 2026.09.11 | ₩99,080 | ₩99,080 | ₩98,497 | ₩98,544 | -0.54% | 8.3천 |
|---|
| 2026.09.10 | ₩97,967 | ₩98,142 | ₩97,753 | ₩97,793 | -0.18% | 12.4만 |
|---|
| 2026.09.09 | ₩99,228 | ₩99,228 | ₩98,155 | ₩98,276 | -0.96% | 8.6천 |
|---|
| 2026.09.08 | ₩99,711 | ₩99,711 | ₩98,692 | ₩98,812 | -0.90% | 1.5만 |
|---|
| 2026.09.04 | ₩100,180 | ₩100,180 | ₩99,402 | ₩99,510 | -0.67% | 4.3만 |
|---|
| 2026.09.03 | ₩99,268 | ₩100,059 | ₩99,268 | ₩99,984 | +0.72% | 1.1만 |
|---|
| 2026.09.02 | ₩98,799 | ₩99,062 | ₩98,677 | ₩98,906 | +0.11% | 9.3천 |
|---|
| 2026.09.01 | ₩99,228 | ₩99,228 | ₩98,413 | ₩98,571 | -0.66% | 1.9만 |
|---|
| 2026.08.31 | ₩99,349 | ₩99,349 | ₩99,039 | ₩99,201 | -0.15% | 5.1천 |
|---|
| 2026.08.28 | ₩99,751 | ₩100,227 | ₩99,483 | ₩99,590 | -0.16% | 7.8천 |
|---|
| 2026.08.27 | ₩99,590 | ₩99,872 | ₩99,376 | ₩99,805 | +0.22% | 1.4만 |
|---|
| 2026.08.26 | ₩99,201 | ₩99,237 | ₩98,826 | ₩99,027 | -0.18% | 1.2만 |
|---|
| 2026.08.25 | ₩99,107 | ₩99,107 | ₩98,705 | ₩99,067 | -0.04% | 6천 |
|---|
| 2026.08.24 | ₩98,933 | ₩98,933 | ₩98,765 | ₩98,852 | -0.08% | 7.4천 |
|---|
| 2026.08.21 | ₩99,027 | ₩99,034 | ₩98,665 | ₩98,933 | -0.09% | 5.9천 |
|---|
| 2026.08.20 | ₩99,510 | ₩99,510 | ₩98,464 | ₩98,464 | -1.05% | 2.7만 |
|---|
| 2026.08.19 | ₩100,086 | ₩100,086 | ₩99,201 | ₩99,282 | -0.80% | 12.5만 |
|---|
| 2026.08.18 | ₩99,644 | ₩99,644 | ₩98,987 | ₩98,987 | -0.66% | 128.4만 |
|---|
| 2026.08.17 | ₩99,885 | ₩99,896 | ₩99,536 | ₩99,536 | -0.35% | 1만 |
|---|
| 2026.08.14 | ₩100,743 | ₩100,743 | ₩100,045 | ₩100,153 | -0.59% | 7천 |
|---|
| 2026.08.13 | ₩99,536 | ₩100,514 | ₩99,536 | ₩100,403 | +0.87% | 1.7만 |
|---|
| 2026.08.12 | ₩100,274 | ₩100,274 | ₩99,590 | ₩99,738 | -0.53% | 9.2천 |
|---|
| 2026.08.11 | ₩99,925 | ₩99,952 | ₩99,349 | ₩99,384 | -0.54% | 2.1만 |
|---|
| 2026.08.10 | ₩99,818 | ₩100,073 | ₩99,778 | ₩99,791 | -0.03% | 9.4천 |
|---|
| 2026.08.07 | ₩99,657 | ₩99,925 | ₩99,574 | ₩99,827 | +0.17% | 4.4만 |
|---|
| 2026.08.06 | ₩99,630 | ₩99,630 | ₩99,054 | ₩99,148 | -0.48% | 1.8만 |
|---|
| 2026.08.05 | ₩100,261 | ₩100,261 | ₩99,335 | ₩99,429 | -0.83% | 1.5만 |
|---|
| 2026.08.04 | ₩98,852 | ₩99,912 | ₩98,852 | ₩99,751 | +0.91% | 7.6천 |
|---|
| 2026.08.03 | ₩97,671 | ₩98,249 | ₩97,671 | ₩98,115 | +0.45% | 7.9천 |
|---|
| 2026.07.31 | ₩96,948 | ₩96,948 | ₩95,983 | ₩96,760 | -0.19% | 1.4만 |
|---|
| 2026.07.30 | ₩96,385 | ₩96,385 | ₩95,151 | ₩95,983 | -0.42% | 8천 |
|---|
| 2026.07.29 | ₩95,915 | ₩96,304 | ₩94,749 | ₩94,749 | -1.22% | 1.9만 |
|---|
| 2026.07.28 | ₩95,553 | ₩96,050 | ₩95,325 | ₩95,889 | +0.35% | 1.3만 |
|---|
| 2026.07.27 | ₩95,620 | ₩95,708 | ₩95,127 | ₩95,352 | -0.28% | 2.5만 |
|---|
| 2026.07.24 | ₩95,084 | ₩95,540 | ₩94,856 | ₩95,017 | -0.07% | 1.4만 |
|---|
| 2026.07.23 | ₩95,781 | ₩95,781 | ₩94,333 | ₩94,695 | -1.13% | 8.6천 |
|---|
| 2026.07.22 | ₩95,768 | ₩96,291 | ₩95,768 | ₩96,076 | +0.32% | 9.1천 |
|---|
| 2026.07.21 | ₩96,841 | ₩96,841 | ₩95,936 | ₩96,224 | -0.64% | 1.1만 |
|---|
| 2026.07.20 | ₩96,452 | ₩96,452 | ₩95,768 | ₩95,768 | -0.71% | 6.4천 |
|---|
| 2026.07.17 | ₩95,969 | ₩96,398 | ₩95,889 | ₩95,996 | +0.03% | 1.6만 |
|---|
| 2026.07.16 | ₩96,921 | ₩97,096 | ₩96,559 | ₩96,854 | -0.07% | 1.1만 |
|---|
| 2026.07.15 | ₩96,988 | ₩97,069 | ₩96,573 | ₩96,935 | -0.06% | 8.2천 |
|---|
| 2026.07.14 | ₩95,875 | ₩96,452 | ₩95,875 | ₩96,425 | +0.57% | 9.7천 |
|---|
| 2026.07.13 | ₩96,579 | ₩96,666 | ₩96,157 | ₩96,211 | -0.38% | 1.7만 |
|---|
| 2026.07.10 | ₩96,526 | ₩96,624 | ₩96,345 | ₩96,624 | +0.10% | 1.1만 |
|---|
| 2026.07.09 | ₩95,433 | ₩96,318 | ₩95,433 | ₩96,304 | +0.91% | 8.5천 |
|---|
| 2026.07.08 | ₩96,197 | ₩96,197 | ₩95,118 | ₩95,687 | -0.53% | 5.3천 |
|---|
| 2026.07.07 | ₩96,170 | ₩96,331 | ₩95,949 | ₩96,009 | -0.17% | 3.5천 |
|---|
| 2026.07.06 | ₩96,170 | ₩96,358 | ₩95,942 | ₩96,147 | -0.02% | 3.7천 |
|---|
| 2026.07.02 | ₩95,781 | ₩95,781 | ₩95,017 | ₩95,594 | -0.20% | 6.6천 |
|---|
| 2026.07.01 | ₩95,500 | ₩95,889 | ₩95,421 | ₩95,421 | -0.08% | 6.7천 |
|---|
| 2026.06.30 | ₩94,869 | ₩95,500 | ₩94,829 | ₩95,367 | +0.52% | 1.2만 |
|---|
| 2026.06.29 | ₩94,253 | ₩94,605 | ₩94,181 | ₩94,605 | +0.37% | 5.5천 |
|---|
| 2026.06.26 | ₩93,354 | ₩93,756 | ₩92,797 | ₩93,653 | +0.32% | 7.7천 |
|---|
| 2026.06.25 | ₩94,105 | ₩94,105 | ₩93,139 | ₩93,174 | -0.99% | 6.4천 |
|---|
| 2026.06.24 | ₩94,413 | ₩94,561 | ₩93,642 | ₩93,729 | -0.72% | 1.2만 |
|---|
| 2026.06.23 | ₩94,199 | ₩94,387 | ₩93,957 | ₩93,959 | -0.25% | 3.8천 |
|---|
| 2026.06.22 | ₩95,205 | ₩95,205 | ₩94,655 | ₩94,676 | -0.56% | 4.9천 |
|---|
| 2026.06.18 | ₩95,875 | ₩95,875 | ₩94,769 | ₩95,118 | -0.79% | 4.8천 |
|---|
| 2026.06.17 | ₩95,969 | ₩95,969 | ₩94,440 | ₩94,454 | -1.58% | 4.8천 |
|---|
| 2026.06.16 | ₩96,439 | ₩96,439 | ₩95,737 | ₩95,737 | -0.73% | 6천 |
|---|
| 2026.06.15 | ₩96,318 | ₩96,546 | ₩96,106 | ₩96,106 | -0.22% | 9천 |
|---|
| 2026.06.12 | ₩95,258 | ₩95,486 | ₩94,644 | ₩95,079 | -0.19% | 8.4천 |
|---|
| 2026.06.11 | ₩94,172 | ₩94,722 | ₩93,624 | ₩94,696 | +0.56% | 5.9천 |
|---|
| 2026.06.10 | ₩94,856 | ₩94,950 | ₩93,514 | ₩93,514 | -1.42% | 7.3천 |
|---|
| 2026.06.09 | ₩95,258 | ₩95,258 | ₩93,341 | ₩94,664 | -0.62% | 5천 |
|---|
| 2026.06.08 | ₩95,299 | ₩95,352 | ₩94,739 | ₩94,745 | -0.58% | 6.3천 |
|---|
| 2026.06.05 | ₩96,935 | ₩96,935 | ₩94,762 | ₩94,847 | -2.15% | 7.8천 |
|---|
| 2026.06.04 | ₩96,559 | ₩97,042 | ₩96,463 | ₩96,870 | +0.32% | 6.5천 |
|---|
| 2026.06.03 | ₩97,015 | ₩97,015 | ₩96,550 | ₩96,601 | -0.43% | 5.5천 |
|---|
| 2026.06.02 | ₩97,444 | ₩97,471 | ₩97,082 | ₩97,317 | -0.13% | 4.9천 |
|---|
| 2026.06.01 | ₩96,801 | ₩97,632 | ₩96,801 | ₩97,405 | +0.62% | 6천 |
|---|
| 2026.05.29 | ₩97,055 | ₩97,109 | ₩96,841 | ₩96,882 | -0.18% | 5천 |
|---|
| 2026.05.28 | ₩96,224 | ₩96,640 | ₩96,090 | ₩96,599 | +0.39% | 6.9천 |
|---|
| 2026.05.27 | ₩96,573 | ₩96,573 | ₩96,063 | ₩96,103 | -0.49% | 5.8천 |
|---|
| 2026.05.26 | ₩96,251 | ₩96,278 | ₩95,962 | ₩96,184 | -0.07% | 7.7천 |
|---|
| 2026.05.22 | ₩95,392 | ₩95,902 | ₩95,392 | ₩95,642 | +0.26% | 8.2천 |
|---|
| 2026.05.21 | ₩94,869 | ₩95,346 | ₩94,684 | ₩95,167 | +0.31% | 6.6천 |
|---|
| 2026.05.20 | ₩94,521 | ₩95,084 | ₩94,521 | ₩95,059 | +0.57% | 8.9천 |
|---|
| 2026.05.19 | ₩94,588 | ₩94,641 | ₩94,031 | ₩94,226 | -0.38% | 8.6천 |
|---|
| 2026.05.18 | ₩94,950 | ₩94,950 | ₩94,266 | ₩94,715 | -0.25% | 1.1만 |
|---|
| 2026.05.15 | ₩95,111 | ₩95,111 | ₩94,664 | ₩94,664 | -0.47% | 9.4천 |
|---|
| 2026.05.14 | ₩95,379 | ₩95,661 | ₩95,232 | ₩95,502 | +0.13% | 1.3만 |
|---|
| 2026.05.13 | ₩94,722 | ₩94,977 | ₩94,188 | ₩94,896 | +0.18% | 1.1만 |
|---|
| 2026.05.12 | ₩94,601 | ₩94,601 | ₩93,803 | ₩94,420 | -0.19% | 1.5만 |
|---|
| 2026.05.11 | ₩94,253 | ₩94,789 | ₩94,253 | ₩94,601 | +0.37% | 1.8만 |
|---|
| 2026.05.08 | ₩94,480 | ₩94,762 | ₩94,480 | ₩94,662 | +0.19% | 4.8천 |
|---|
| 2026.05.07 | ₩94,051 | ₩94,427 | ₩93,864 | ₩93,957 | -0.10% | 3.2천 |
|---|
| 2026.05.06 | ₩94,051 | ₩94,239 | ₩93,978 | ₩94,239 | +0.20% | 5.6천 |
|---|
| 2026.05.05 | ₩93,102 | ₩93,314 | ₩92,978 | ₩93,220 | +0.13% | 9.4천 |
|---|
| 2026.05.04 | ₩92,911 | ₩93,046 | ₩92,422 | ₩92,494 | -0.45% | 5.5천 |
|---|
| 2026.05.01 | ₩93,274 | ₩93,315 | ₩92,946 | ₩92,946 | -0.35% | 1.4만 |
|---|
| 2026.04.30 | ₩91,906 | ₩92,791 | ₩91,872 | ₩92,695 | +0.86% | 4.3천 |
|---|
| 2026.04.29 | ₩91,865 | ₩92,013 | ₩91,678 | ₩91,851 | -0.02% | 1.9만 |
|---|
| 2026.04.28 | ₩92,241 | ₩92,241 | ₩91,839 | ₩92,022 | -0.24% | 7.1천 |
|---|
| 2026.04.27 | ₩92,187 | ₩92,415 | ₩92,107 | ₩92,343 | +0.17% | 5.1천 |
|---|
| 2026.04.24 | ₩91,973 | ₩92,174 | ₩91,718 | ₩92,124 | +0.16% | 4.4천 |
|---|
| 2026.04.23 | ₩91,825 | ₩91,959 | ₩90,833 | ₩91,452 | -0.41% | 6.7천 |
|---|
| 2026.04.22 | ₩91,704 | ₩91,818 | ₩91,637 | ₩91,818 | +0.12% | 1.2만 |
|---|
| 2026.04.21 | ₩91,731 | ₩92,026 | ₩91,187 | ₩91,187 | -0.59% | 6.9천 |
|---|
| 2026.04.20 | ₩91,691 | ₩91,691 | ₩91,383 | ₩91,409 | -0.31% | 4.5천 |
|---|
| 2026.04.17 | ₩91,671 | ₩91,932 | ₩91,586 | ₩91,632 | -0.04% | 5.4천 |
|---|
| 2026.04.16 | ₩90,792 | ₩90,792 | ₩90,358 | ₩90,640 | -0.17% | 6.1천 |
|---|
| 2026.04.15 | ₩89,988 | ₩90,383 | ₩89,800 | ₩90,383 | +0.44% | 3.5천 |
|---|
| 2026.04.14 | ₩89,103 | ₩89,666 | ₩89,103 | ₩89,580 | +0.54% | 7.2천 |
|---|
| 2026.04.13 | ₩87,279 | ₩88,633 | ₩87,279 | ₩88,632 | +1.55% | 4천 |
|---|
| 2026.04.10 | ₩88,352 | ₩88,352 | ₩87,735 | ₩87,735 | -0.70% | 5.1천 |
|---|
| 2026.04.09 | ₩87,668 | ₩88,030 | ₩87,359 | ₩87,939 | +0.31% | 4.7천 |
|---|
| 2026.04.08 | ₩87,923 | ₩87,923 | ₩87,319 | ₩87,499 | -0.48% | 4.5천 |
|---|
| 2026.04.07 | ₩85,951 | ₩85,951 | ₩85,039 | ₩85,661 | -0.34% | 4.4천 |
|---|
| 2026.04.06 | ₩85,227 | ₩85,750 | ₩85,227 | ₩85,612 | +0.45% | 5.1천 |
|---|
| 2026.04.02 | ₩84,851 | ₩85,336 | ₩84,194 | ₩85,336 | +0.57% | 5.9천 |
|---|
| 2026.04.01 | ₩84,583 | ₩85,576 | ₩84,583 | ₩85,199 | +0.73% | 8천 |
|---|
| 2026.03.31 | ₩83,644 | ₩84,677 | ₩83,644 | ₩84,638 | +1.19% | 5.3천 |
|---|
| 2026.03.30 | ₩83,524 | ₩83,524 | ₩82,317 | ₩82,652 | -1.04% | 6.9천 |
|---|
| 2026.03.27 | ₩84,208 | ₩84,208 | ₩82,793 | ₩82,822 | -1.65% | 3.6천 |
|---|
| 2026.03.26 | ₩84,999 | ₩85,227 | ₩84,047 | ₩84,047 | -1.12% | 7.2천 |
|---|
| 2026.03.25 | ₩85,790 | ₩85,790 | ₩85,254 | ₩85,326 | -0.54% | 5.1천 |
|---|
| 2026.03.24 | ₩85,817 | ₩85,817 | ₩85,254 | ₩85,254 | -0.66% | 1.1만 |
|---|
| 2026.03.23 | ₩86,206 | ₩86,407 | ₩85,620 | ₩85,656 | -0.64% | 1.4만 |
|---|
| 2026.03.20 | ₩86,085 | ₩86,085 | ₩84,587 | ₩84,704 | -1.60% | 8.3천 |
|---|
| 2026.03.19 | ₩85,884 | ₩86,219 | ₩85,600 | ₩85,915 | +0.04% | 4.8천 |
|---|
| 2026.03.18 | ₩87,078 | ₩87,078 | ₩86,084 | ₩86,084 | -1.14% | 4.9천 |
|---|
| 2026.03.17 | ₩87,923 | ₩87,923 | ₩87,235 | ₩87,235 | -0.78% | 6.8천 |
|---|
| 2026.03.16 | ₩87,172 | ₩87,319 | ₩86,785 | ₩86,968 | -0.23% | 4.9천 |
|---|
| 2026.03.13 | ₩87,212 | ₩87,212 | ₩86,238 | ₩86,238 | -1.12% | 4.6천 |
|---|
| 2026.03.12 | ₩87,788 | ₩87,788 | ₩86,686 | ₩86,686 | -1.26% | 7.5천 |
|---|
| 2026.03.11 | ₩88,057 | ₩88,057 | ₩87,379 | ₩87,754 | -0.34% | 4.5천 |
|---|
| 2026.03.10 | ₩88,151 | ₩88,553 | ₩87,627 | ₩87,731 | -0.48% | 1.3만 |
|---|
| 2026.03.09 | ₩86,783 | ₩87,923 | ₩86,179 | ₩87,923 | +1.31% | 5.1천 |
|---|
| 2026.03.06 | ₩88,097 | ₩88,097 | ₩87,336 | ₩87,336 | -0.86% | 3.1천 |
|---|
| 2026.03.05 | ₩88,620 | ₩88,674 | ₩87,908 | ₩88,412 | -0.23% | 7.7천 |
|---|
| 2026.03.04 | ₩88,700 | ₩89,036 | ₩88,606 | ₩88,843 | +0.16% | 6.6천 |
|---|
| 2026.03.03 | ₩87,802 | ₩88,606 | ₩87,399 | ₩88,282 | +0.55% | 7.4천 |
|---|
| 2026.03.02 | ₩88,177 | ₩89,250 | ₩88,177 | ₩89,140 | +1.09% | 8.3천 |
|---|
| 2026.02.27 | ₩88,942 | ₩88,942 | ₩88,633 | ₩88,843 | -0.11% | 1만 |
|---|
| 2026.02.26 | ₩89,197 | ₩89,197 | ₩88,723 | ₩89,160 | -0.04% | 7.1천 |
|---|
| 2026.02.25 | ₩89,357 | ₩89,639 | ₩89,237 | ₩89,603 | +0.27% | 4.9천 |
|---|
| 2026.02.24 | ₩88,338 | ₩88,915 | ₩88,338 | ₩88,896 | +0.63% | 5.6천 |
|---|
| 2026.02.23 | ₩89,290 | ₩89,290 | ₩88,090 | ₩88,116 | -1.32% | 9.5천 |
|---|
| 2026.02.20 | ₩89,022 | ₩89,237 | ₩88,915 | ₩89,119 | +0.11% | 5.9천 |
|---|
| 2026.02.19 | ₩88,767 | ₩88,767 | ₩88,338 | ₩88,584 | -0.21% | 4.9천 |
|---|
| 2026.02.18 | ₩88,539 | ₩88,955 | ₩88,539 | ₩88,593 | +0.06% | 7.1천 |
|---|
| 2026.02.17 | ₩88,164 | ₩88,311 | ₩87,493 | ₩88,100 | -0.07% | 4.4천 |
|---|
| 2026.02.13 | ₩88,204 | ₩88,560 | ₩88,000 | ₩88,000 | -0.23% | 9.8천 |
|---|
| 2026.02.12 | ₩89,787 | ₩89,787 | ₩87,918 | ₩87,918 | -2.08% | 7.9천 |
|---|
| 2026.02.11 | ₩89,840 | ₩89,840 | ₩89,089 | ₩89,500 | -0.38% | 1만 |
|---|
| 2026.02.10 | ₩89,894 | ₩89,894 | ₩89,273 | ₩89,273 | -0.69% | 3.4천 |
|---|
| 2026.02.09 | ₩89,250 | ₩89,720 | ₩88,955 | ₩89,559 | +0.35% | 1.6만 |
|---|
| 2026.02.06 | ₩87,748 | ₩89,081 | ₩87,748 | ₩89,081 | +1.52% | 1.2만 |
|---|
| 2026.02.05 | ₩87,869 | ₩88,030 | ₩87,383 | ₩87,383 | -0.55% | 1.9만 |
|---|
| 2026.02.04 | ₩88,955 | ₩88,955 | ₩87,809 | ₩88,294 | -0.74% | 9.3천 |
|---|
| 2026.02.03 | ₩88,955 | ₩88,993 | ₩88,365 | ₩88,754 | -0.23% | 6.9천 |
|---|
| 2026.02.02 | ₩88,982 | ₩89,626 | ₩88,982 | ₩89,470 | +0.55% | 1.1만 |
|---|
| 2026.01.30 | ₩89,036 | ₩89,237 | ₩88,700 | ₩89,036 | 0.00% | 8.6천 |
|---|
| 2026.01.29 | ₩89,813 | ₩89,813 | ₩88,688 | ₩89,371 | -0.49% | 7.5천 |
|---|
| 2026.01.28 | ₩89,800 | ₩89,800 | ₩89,371 | ₩89,438 | -0.40% | 7.9천 |
|---|
| 2026.01.27 | ₩89,371 | ₩89,518 | ₩89,356 | ₩89,427 | +0.06% | 8.8천 |
|---|
| 2026.01.26 | ₩88,848 | ₩89,089 | ₩88,848 | ₩88,918 | +0.08% | 9천 |
|---|
| 2026.01.23 | ₩88,336 | ₩88,526 | ₩88,311 | ₩88,391 | +0.06% | 4.4천 |
|---|
| 2026.01.22 | ₩88,459 | ₩88,620 | ₩88,144 | ₩88,252 | -0.23% | 5.9천 |
|---|
| 2026.01.21 | ₩87,413 | ₩88,338 | ₩87,326 | ₩87,953 | +0.62% | 1만 |
|---|
| 2026.01.20 | ₩87,829 | ₩87,896 | ₩87,106 | ₩87,106 | -0.82% | 4.7천 |
|---|
| 2026.01.16 | ₩88,955 | ₩88,955 | ₩88,606 | ₩88,805 | -0.17% | 4.5천 |
|---|
| 2026.01.15 | ₩89,398 | ₩89,398 | ₩88,761 | ₩88,782 | -0.69% | 9천 |
|---|
| 2026.01.14 | ₩88,995 | ₩88,995 | ₩88,211 | ₩88,480 | -0.58% | 2.1천 |
|---|
| 2026.01.13 | ₩88,821 | ₩88,954 | ₩88,633 | ₩88,828 | +0.01% | 5.7천 |
|---|
| 2026.01.12 | ₩89,036 | ₩89,170 | ₩88,875 | ₩89,038 | +0.00% | 1.1만 |
|---|
| 2026.01.09 | ₩88,330 | ₩89,036 | ₩88,330 | ₩88,955 | +0.71% | 9.1천 |
|---|
| 2026.01.08 | ₩88,633 | ₩88,633 | ₩88,191 | ₩88,285 | -0.39% | 8.2천 |
|---|
| 2026.01.07 | ₩88,848 | ₩88,848 | ₩88,295 | ₩88,295 | -0.62% | 3.9천 |
|---|
| 2026.01.06 | ₩88,392 | ₩88,560 | ₩88,238 | ₩88,560 | +0.19% | 3.5천 |
|---|
| 2026.01.05 | ₩88,083 | ₩88,285 | ₩88,030 | ₩88,041 | -0.05% | 1.4만 |
|---|
| 2026.01.02 | ₩87,399 | ₩87,641 | ₩87,185 | ₩87,479 | +0.09% | 6.3천 |
|---|
| 2025.12.31 | ₩88,311 | ₩88,311 | ₩87,417 | ₩87,417 | -1.01% | 3.5천 |
|---|
| 2025.12.30 | ₩88,214 | ₩88,214 | ₩88,016 | ₩88,073 | -0.16% | 6.2천 |
|---|
| 2025.12.29 | ₩88,188 | ₩88,271 | ₩88,063 | ₩88,164 | -0.03% | 2.4천 |
|---|
| 2025.12.26 | ₩88,808 | ₩88,808 | ₩88,440 | ₩88,501 | -0.35% | 2.7천 |
|---|
| 2025.12.24 | ₩88,526 | ₩88,580 | ₩88,378 | ₩88,580 | +0.06% | 5.1천 |
|---|
| 2025.12.23 | ₩88,191 | ₩88,311 | ₩87,963 | ₩88,285 | +0.11% | 6.2천 |
|---|
| 2025.12.22 | ₩88,271 | ₩88,499 | ₩88,271 | ₩88,486 | +0.24% | 7.2천 |
|---|
| 2025.12.19 | ₩87,842 | ₩88,016 | ₩87,775 | ₩87,976 | +0.15% | 7.5천 |
|---|
| 2025.12.18 | ₩87,386 | ₩87,842 | ₩87,158 | ₩87,288 | -0.11% | 5.9천 |
|---|
| 2025.12.17 | ₩87,829 | ₩87,829 | ₩86,675 | ₩86,675 | -1.31% | 8천 |
|---|
| 2025.12.16 | ₩87,829 | ₩87,829 | ₩87,151 | ₩87,488 | -0.39% | 5.9천 |
|---|
| 2025.12.15 | ₩88,754 | ₩88,754 | ₩87,614 | ₩87,666 | -1.23% | 7천 |
|---|
| 2025.12.12 | ₩88,781 | ₩88,781 | ₩87,654 | ₩87,737 | -1.18% | 6.2천 |
|---|
| 2025.12.11 | ₩88,244 | ₩88,741 | ₩88,244 | ₩88,640 | +0.45% | 9.1천 |
|---|
| 2025.12.10 | ₩88,050 | ₩88,794 | ₩87,869 | ₩88,620 | +0.65% | 1.7만 |
|---|
| 2025.12.09 | ₩88,291 | ₩88,381 | ₩88,083 | ₩88,097 | -0.22% | 4.5천 |
|---|
| 2025.12.08 | ₩88,472 | ₩88,513 | ₩88,104 | ₩88,285 | -0.21% | 8.1천 |
|---|
| 2025.12.05 | ₩88,633 | ₩88,741 | ₩88,506 | ₩88,514 | -0.13% | 4.3천 |
|---|
| 2025.12.04 | ₩88,606 | ₩88,606 | ₩88,164 | ₩88,220 | -0.44% | 1.2만 |
|---|
| 2025.12.03 | ₩88,030 | ₩88,311 | ₩88,030 | ₩88,141 | +0.13% | 5.8천 |
|---|
| 2025.12.02 | ₩88,606 | ₩88,606 | ₩87,869 | ₩88,010 | -0.67% | 4.1천 |
|---|
| 2025.12.01 | ₩87,929 | ₩88,338 | ₩87,904 | ₩87,904 | -0.03% | 2.7천 |
|---|
| 2025.11.28 | ₩88,378 | ₩88,378 | ₩88,137 | ₩88,324 | -0.06% | 2.3천 |
|---|
| 2025.11.26 | ₩87,976 | ₩88,244 | ₩87,741 | ₩88,020 | +0.05% | 6.3천 |
|---|
| 2025.11.25 | ₩86,622 | ₩87,467 | ₩86,608 | ₩87,425 | +0.93% | 3.2천 |
|---|
| 2025.11.24 | ₩86,146 | ₩86,742 | ₩86,146 | ₩86,644 | +0.58% | 4.1천 |
|---|
| 2025.11.21 | ₩84,825 | ₩85,616 | ₩84,623 | ₩85,298 | +0.56% | 3천 |
|---|
| 2025.11.20 | ₩87,066 | ₩87,292 | ₩84,617 | ₩84,617 | -2.81% | 5천 |
|---|
| 2025.11.19 | ₩85,731 | ₩85,993 | ₩85,683 | ₩85,887 | +0.18% | 2.9천 |
|---|
| 2025.11.18 | ₩86,085 | ₩86,085 | ₩85,522 | ₩85,663 | -0.49% | 2.5천 |
|---|
| 2025.11.17 | ₩86,876 | ₩87,078 | ₩86,006 | ₩86,044 | -0.96% | 5.1천 |
|---|
| 2025.11.14 | ₩86,595 | ₩87,279 | ₩86,434 | ₩86,905 | +0.36% | 5천 |
|---|
| 2025.11.13 | ₩88,446 | ₩88,446 | ₩86,836 | ₩86,885 | -1.76% | 2.4천 |
|---|
| 2025.11.12 | ₩88,091 | ₩88,315 | ₩88,091 | ₩88,210 | +0.13% | 3.1천 |
|---|
| 2025.11.11 | ₩88,003 | ₩88,377 | ₩87,775 | ₩88,215 | +0.24% | 2천 |
|---|
| 2025.11.10 | ₩87,829 | ₩88,101 | ₩87,786 | ₩88,101 | +0.31% | 1.9천 |
|---|
| 2025.11.07 | ₩86,488 | ₩86,764 | ₩85,656 | ₩86,764 | +0.32% | 1.2만 |
|---|
| 2025.11.06 | ₩87,145 | ₩87,145 | ₩86,382 | ₩86,537 | -0.70% | 1.2만 |
|---|
| 2025.11.05 | ₩87,024 | ₩87,695 | ₩87,024 | ₩87,457 | +0.50% | 3.8천 |
|---|
| 2025.11.04 | ₩87,306 | ₩87,589 | ₩87,036 | ₩87,049 | -0.29% | 8.3천 |
|---|
| 2025.11.03 | ₩87,695 | ₩88,083 | ₩87,627 | ₩87,943 | +0.28% | 5.8천 |
|---|
| 2025.10.31 | ₩87,794 | ₩87,963 | ₩87,634 | ₩87,794 | 0.00% | 3.5천 |
|---|
| 2025.10.30 | ₩88,003 | ₩88,070 | ₩87,414 | ₩87,414 | -0.67% | 3.4천 |
|---|
| 2025.10.29 | ₩88,370 | ₩88,370 | ₩88,030 | ₩88,141 | -0.26% | 3.2천 |
|---|
| 2025.10.28 | ₩88,446 | ₩88,446 | ₩88,030 | ₩88,155 | -0.33% | 5.4천 |
|---|
| 2025.10.27 | ₩87,764 | ₩88,057 | ₩87,721 | ₩88,057 | +0.33% | 2천 |
|---|
| 2025.10.24 | ₩86,957 | ₩87,198 | ₩86,957 | ₩87,032 | +0.09% | 3.4천 |
|---|
| 2025.10.23 | ₩86,045 | ₩86,528 | ₩86,045 | ₩86,374 | +0.38% | 7.1천 |
|---|
| 2025.10.22 | ₩86,702 | ₩86,702 | ₩85,498 | ₩85,967 | -0.85% | 3.9천 |
|---|
| 2025.10.21 | ₩86,434 | ₩86,635 | ₩86,434 | ₩86,536 | +0.12% | 4.8천 |
|---|
| 2025.10.20 | ₩86,407 | ₩86,689 | ₩86,407 | ₩86,580 | +0.20% | 4.9천 |
|---|
| 2025.10.17 | ₩85,589 | ₩85,868 | ₩85,240 | ₩85,826 | +0.28% | 3.7천 |
|---|
| 2025.10.16 | ₩86,488 | ₩86,488 | ₩85,350 | ₩85,365 | -1.30% | 3.1천 |
|---|
| 2025.10.15 | ₩86,260 | ₩86,541 | ₩85,683 | ₩85,806 | -0.53% | 2.8천 |
|---|
| 2025.10.14 | ₩85,026 | ₩85,877 | ₩85,026 | ₩85,495 | +0.55% | 2.9천 |
|---|
| 2025.10.13 | ₩85,522 | ₩85,683 | ₩85,274 | ₩85,561 | +0.05% | 6.6천 |
|---|
| 2025.10.10 | ₩86,729 | ₩86,729 | ₩84,413 | ₩84,413 | -2.67% | 3.4천 |
|---|