시장 데이터를 불러오는 중
전체 종목
The Hartford Insurance Group, Inc. Common Stock 과거 주가
The Hartford Insurance Group, Inc. Common Stock · HIG · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
The Hartford Insurance Group, Inc. Common Stock · HIG · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩172,976 | ₩175,014 | ₩172,909 | ₩173,124 | +0.09% | 132.4만 |
| 2026.10.08 | ₩170,522 | ₩174,344 | ₩170,402 | ₩173,620 | +1.82% | 162만 |
| 2026.10.07 | ₩169,731 | ₩171,421 | ₩169,235 | ₩170,187 | +0.27% | 140.1만 |
| 2026.10.06 | ₩169,074 | ₩171,541 | ₩168,725 | ₩170,013 | +0.56% | 136.9만 |
| 2026.10.05 | ₩168,538 | ₩170,643 | ₩168,538 | ₩169,235 | +0.41% | 241.7만 |
| 2026.10.02 | ₩168,632 | ₩169,382 | ₩167,291 | ₩169,020 | +0.23% | 158.6만 |
| 2026.10.01 | ₩161,471 | ₩169,208 | ₩161,471 | ₩168,605 | +4.42% | 271.9만 |
| 2026.09.30 | ₩166,754 | ₩167,854 | ₩164,073 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩164,073 |
| -1.61% |
| 276.4만 |
| 2026.09.29 | ₩167,559 | ₩169,584 | ₩167,358 | ₩168,752 | +0.71% | 156.2만 |
|---|
| 2026.09.28 | ₩166,795 | ₩169,409 | ₩166,044 | ₩169,007 | +1.33% | 206.3만 |
|---|
| 2026.09.25 | ₩168,229 | ₩168,819 | ₩166,392 | ₩166,580 | -0.98% | 167.2만 |
|---|
| 2026.09.24 | ₩170,402 | ₩171,354 | ₩168,310 | ₩168,538 | -1.09% | 139.1만 |
|---|
| 2026.09.23 | ₩171,716 | ₩173,901 | ₩169,584 | ₩169,745 | -1.15% | 176.2만 |
|---|
| 2026.09.22 | ₩175,162 | ₩175,296 | ₩172,426 | ₩172,614 | -1.45% | 171.7만 |
|---|
| 2026.09.21 | ₩176,583 | ₩177,495 | ₩175,282 | ₩175,296 | -0.73% | 166.6만 |
|---|
| 2026.09.18 | ₩177,334 | ₩178,045 | ₩175,872 | ₩176,851 | -0.27% | 493.6만 |
|---|
| 2026.09.17 | ₩181,518 | ₩181,933 | ₩178,018 | ₩178,527 | -1.65% | 147.7만 |
|---|
| 2026.09.16 | ₩181,759 | ₩182,899 | ₩180,512 | ₩180,941 | -0.45% | 207.6만 |
|---|
| 2026.09.15 | ₩184,387 | ₩184,387 | ₩181,692 | ₩182,403 | -1.08% | 180.9만 |
|---|
| 2026.09.14 | ₩185,165 | ₩185,916 | ₩183,623 | ₩184,494 | -0.36% | 120.6만 |
|---|
| 2026.09.11 | ₩185,299 | ₩185,299 | ₩181,974 | ₩182,845 | -1.32% | 117.6만 |
|---|
| 2026.09.10 | ₩185,017 | ₩185,715 | ₩181,880 | ₩183,435 | -0.86% | 141.9만 |
|---|
| 2026.09.09 | ₩180,901 | ₩183,542 | ₩180,002 | ₩183,113 | +1.22% | 116.8만 |
|---|
| 2026.09.08 | ₩182,791 | ₩184,441 | ₩181,880 | ₩181,906 | -0.48% | 111.8만 |
|---|
| 2026.09.04 | ₩186,291 | ₩187,257 | ₩185,098 | ₩185,540 | -0.40% | 160.7만 |
|---|
| 2026.09.03 | ₩185,326 | ₩188,276 | ₩185,326 | ₩187,726 | +1.30% | 113만 |
|---|
| 2026.09.02 | ₩184,803 | ₩185,768 | ₩183,583 | ₩183,985 | -0.44% | 113.9만 |
|---|
| 2026.09.01 | ₩184,789 | ₩185,969 | ₩182,738 | ₩183,878 | -0.49% | 98.2만 |
|---|
| 2026.08.31 | ₩185,688 | ₩186,050 | ₩184,146 | ₩184,213 | -0.79% | 204만 |
|---|
| 2026.08.28 | ₩185,353 | ₩186,224 | ₩184,655 | ₩185,782 | +0.23% | 87.5만 |
|---|
| 2026.08.27 | ₩185,889 | ₩186,345 | ₩183,019 | ₩184,776 | -0.60% | 125.6만 |
|---|
| 2026.08.26 | ₩185,809 | ₩188,142 | ₩185,071 | ₩187,538 | +0.93% | 120.7만 |
|---|
| 2026.08.25 | ₩186,077 | ₩187,082 | ₩184,521 | ₩185,339 | -0.40% | 108.5만 |
|---|
| 2026.08.24 | ₩184,213 | ₩187,069 | ₩184,213 | ₩186,358 | +1.16% | 99.1만 |
|---|
| 2026.08.21 | ₩184,186 | ₩185,621 | ₩182,362 | ₩182,496 | -0.92% | 279.4만 |
|---|
| 2026.08.20 | ₩183,770 | ₩185,084 | ₩182,885 | ₩183,864 | +0.05% | 90.5만 |
|---|
| 2026.08.19 | ₩186,734 | ₩187,726 | ₩184,374 | ₩184,414 | -1.24% | 179만 |
|---|
| 2026.08.18 | ₩186,881 | ₩186,908 | ₩184,763 | ₩186,331 | -0.29% | 140.3만 |
|---|
| 2026.08.17 | ₩184,561 | ₩186,626 | ₩183,194 | ₩183,314 | -0.68% | 96.1만 |
|---|
| 2026.08.14 | ₩184,468 | ₩185,755 | ₩183,314 | ₩185,071 | +0.33% | 89.5만 |
|---|
| 2026.08.13 | ₩184,964 | ₩186,479 | ₩183,194 | ₩184,789 | -0.09% | 117.4만 |
|---|
| 2026.08.12 | ₩184,521 | ₩187,163 | ₩184,052 | ₩184,293 | -0.12% | 117.1만 |
|---|
| 2026.08.11 | ₩188,651 | ₩189,550 | ₩186,425 | ₩186,492 | -1.14% | 100.9만 |
|---|
| 2026.08.10 | ₩190,850 | ₩192,567 | ₩188,209 | ₩189,268 | -0.83% | 151.6만 |
|---|
| 2026.08.07 | ₩192,929 | ₩193,653 | ₩190,622 | ₩192,124 | -0.42% | 147.4만 |
|---|
| 2026.08.06 | ₩193,760 | ₩194,484 | ₩191,574 | ₩193,773 | +0.01% | 120만 |
|---|
| 2026.08.05 | ₩190,394 | ₩192,795 | ₩190,394 | ₩192,553 | +1.13% | 144.1만 |
|---|
| 2026.08.04 | ₩189,053 | ₩190,944 | ₩188,101 | ₩190,475 | +0.75% | 222.6만 |
|---|
| 2026.08.03 | ₩190,663 | ₩193,063 | ₩189,281 | ₩191,615 | +0.50% | 224.5만 |
|---|
| 2026.07.31 | ₩190,904 | ₩192,486 | ₩190,180 | ₩190,287 | -0.32% | 113.2만 |
|---|
| 2026.07.30 | ₩194,431 | ₩195,865 | ₩189,201 | ₩191,816 | -1.34% | 150.5만 |
|---|
| 2026.07.29 | ₩191,708 | ₩195,517 | ₩191,092 | ₩195,342 | +1.90% | 177.6만 |
|---|
| 2026.07.28 | ₩190,408 | ₩192,714 | ₩188,946 | ₩192,312 | +1.00% | 193.5만 |
|---|
| 2026.07.27 | ₩188,799 | ₩190,301 | ₩187,310 | ₩187,914 | -0.47% | 257.4만 |
|---|
| 2026.07.24 | ₩183,609 | ₩189,831 | ₩179,895 | ₩188,437 | +2.63% | 258.1만 |
|---|
| 2026.07.23 | ₩188,852 | ₩191,749 | ₩187,485 | ₩190,649 | +0.95% | 168만 |
|---|
| 2026.07.22 | ₩186,385 | ₩190,368 | ₩186,385 | ₩188,852 | +1.32% | 154.7만 |
|---|
| 2026.07.21 | ₩187,954 | ₩190,609 | ₩186,828 | ₩190,381 | +1.29% | 195.9만 |
|---|
| 2026.07.20 | ₩188,128 | ₩189,469 | ₩187,579 | ₩188,396 | +0.14% | 176.2만 |
|---|
| 2026.07.17 | ₩184,427 | ₩190,394 | ₩184,427 | ₩188,075 | +1.98% | 189.6만 |
|---|
| 2026.07.16 | ₩180,673 | ₩183,904 | ₩179,949 | ₩183,234 | +1.42% | 140.8만 |
|---|
| 2026.07.15 | ₩180,954 | ₩182,309 | ₩176,784 | ₩180,351 | -0.33% | 155.9만 |
|---|
| 2026.07.14 | ₩186,653 | ₩188,906 | ₩185,111 | ₩185,245 | -0.75% | 119.5만 |
|---|
| 2026.07.13 | ₩187,525 | ₩188,906 | ₩186,077 | ₩188,772 | +0.66% | 141.9만 |
|---|
| 2026.07.10 | ₩185,674 | ₩186,278 | ₩184,025 | ₩186,090 | +0.22% | 105.2만 |
|---|
| 2026.07.09 | ₩187,525 | ₩187,672 | ₩185,286 | ₩185,741 | -0.95% | 128.3만 |
|---|
| 2026.07.08 | ₩186,573 | ₩187,391 | ₩185,245 | ₩186,036 | -0.29% | 196.6만 |
|---|
| 2026.07.07 | ₩186,533 | ₩189,469 | ₩186,251 | ₩187,243 | +0.38% | 205.3만 |
|---|
| 2026.07.06 | ₩184,910 | ₩184,910 | ₩183,086 | ₩184,561 | -0.19% | 129.8만 |
|---|
| 2026.07.02 | ₩181,263 | ₩184,897 | ₩179,573 | ₩184,843 | +1.98% | 178.7만 |
|---|
| 2026.07.01 | ₩178,152 | ₩181,544 | ₩177,696 | ₩179,533 | +0.78% | 194.9만 |
|---|
| 2026.06.30 | ₩179,359 | ₩179,359 | ₩177,414 | ₩177,696 | -0.93% | 130.6만 |
|---|
| 2026.06.29 | ₩178,849 | ₩179,681 | ₩178,031 | ₩178,997 | +0.08% | 107.6만 |
|---|
| 2026.06.26 | ₩176,918 | ₩179,761 | ₩175,899 | ₩179,533 | +1.48% | 238.1만 |
|---|
| 2026.06.25 | ₩177,763 | ₩179,788 | ₩174,545 | ₩174,813 | -1.66% | 114.9만 |
|---|
| 2026.06.24 | ₩176,824 | ₩178,621 | ₩175,242 | ₩177,428 | +0.34% | 194.3만 |
|---|
| 2026.06.23 | ₩174,987 | ₩176,449 | ₩173,258 | ₩176,100 | +0.64% | 256.2만 |
|---|
| 2026.06.22 | ₩172,990 | ₩174,840 | ₩171,635 | ₩173,647 | +0.38% | 206.1만 |
|---|
| 2026.06.18 | ₩175,819 | ₩175,819 | ₩171,515 | ₩171,970 | -2.19% | 392.9만 |
|---|
| 2026.06.17 | ₩174,210 | ₩176,328 | ₩173,016 | ₩173,834 | -0.22% | 152.9만 |
|---|
| 2026.06.16 | ₩174,974 | ₩177,039 | ₩174,478 | ₩175,685 | +0.41% | 108.2만 |
|---|
| 2026.06.15 | ₩173,821 | ₩175,095 | ₩173,177 | ₩174,076 | +0.15% | 151.3만 |
|---|
| 2026.06.12 | ₩172,373 | ₩173,888 | ₩170,844 | ₩173,807 | +0.83% | 132.6만 |
|---|
| 2026.06.11 | ₩174,384 | ₩174,478 | ₩172,024 | ₩172,172 | -1.27% | 193.8만 |
|---|
| 2026.06.10 | ₩174,237 | ₩176,234 | ₩173,057 | ₩173,325 | -0.52% | 169만 |
|---|
| 2026.06.09 | ₩171,716 | ₩174,639 | ₩170,992 | ₩172,936 | +0.71% | 196.5만 |
|---|
| 2026.06.08 | ₩175,323 | ₩175,939 | ₩171,005 | ₩171,085 | -2.42% | 187.3만 |
|---|
| 2026.06.05 | ₩172,212 | ₩177,414 | ₩172,212 | ₩177,187 | +2.89% | 154.5만 |
|---|
| 2026.06.04 | ₩171,220 | ₩173,620 | ₩170,227 | ₩170,737 | -0.28% | 330.4만 |
|---|
| 2026.06.03 | ₩169,074 | ₩172,359 | ₩168,444 | ₩168,873 | -0.12% | 217만 |
|---|
| 2026.06.02 | ₩169,825 | ₩172,627 | ₩169,342 | ₩170,522 | +0.41% | 218.4만 |
|---|
| 2026.06.01 | ₩168,404 | ₩170,603 | ₩168,404 | ₩169,718 | +0.78% | 188만 |
|---|
| 2026.05.29 | ₩172,118 | ₩173,244 | ₩169,771 | ₩170,469 | -0.96% | 326.2만 |
|---|
| 2026.05.28 | ₩174,934 | ₩176,476 | ₩172,493 | ₩172,936 | -1.14% | 160.3만 |
|---|
| 2026.05.27 | ₩181,196 | ₩182,550 | ₩176,315 | ₩176,583 | -2.55% | 138.6만 |
|---|
| 2026.05.26 | ₩182,282 | ₩183,556 | ₩180,633 | ₩181,504 | -0.43% | 153.4만 |
|---|
| 2026.05.22 | ₩182,496 | ₩183,931 | ₩182,295 | ₩182,389 | -0.06% | 106.7만 |
|---|
| 2026.05.21 | ₩182,108 | ₩183,824 | ₩179,922 | ₩182,389 | +0.15% | 182.9만 |
|---|
| 2026.05.20 | ₩181,410 | ₩183,301 | ₩179,265 | ₩183,288 | +1.03% | 213.9만 |
|---|
| 2026.05.19 | ₩182,523 | ₩183,207 | ₩180,351 | ₩181,048 | -0.81% | 354.4만 |
|---|
| 2026.05.18 | ₩179,520 | ₩183,596 | ₩178,822 | ₩183,113 | +2.00% | 163.8만 |
|---|
| 2026.05.15 | ₩180,713 | ₩181,719 | ₩179,104 | ₩179,573 | -0.63% | 129.1만 |
|---|
| 2026.05.14 | ₩178,983 | ₩180,311 | ₩178,568 | ₩180,029 | +0.58% | 104.9만 |
|---|
| 2026.05.13 | ₩177,495 | ₩180,083 | ₩176,248 | ₩177,844 | +0.20% | 138.3만 |
|---|
| 2026.05.12 | ₩177,964 | ₩180,029 | ₩176,771 | ₩178,487 | +0.29% | 123.2만 |
|---|
| 2026.05.11 | ₩177,857 | ₩178,380 | ₩175,765 | ₩177,146 | -0.40% | 133.5만 |
|---|
| 2026.05.08 | ₩178,273 | ₩178,836 | ₩176,529 | ₩177,026 | -0.70% | 108.7만 |
|---|
| 2026.05.07 | ₩178,259 | ₩179,815 | ₩177,106 | ₩177,897 | -0.20% | 187.7만 |
|---|
| 2026.05.06 | ₩180,633 | ₩181,504 | ₩178,192 | ₩178,997 | -0.91% | 140.8만 |
|---|
| 2026.05.05 | ₩179,573 | ₩180,861 | ₩179,211 | ₩179,882 | +0.17% | 152.6만 |
|---|
| 2026.05.04 | ₩180,512 | ₩182,510 | ₩178,796 | ₩179,426 | -0.60% | 139.1만 |
|---|
| 2026.05.01 | ₩184,481 | ₩186,197 | ₩182,081 | ₩182,108 | -1.29% | 166.4만 |
|---|
| 2026.04.30 | ₩181,652 | ₩184,856 | ₩180,432 | ₩183,449 | +0.99% | 258.2만 |
|---|
| 2026.04.29 | ₩185,219 | ₩186,372 | ₩182,041 | ₩183,221 | -1.08% | 132.3만 |
|---|
| 2026.04.28 | ₩185,031 | ₩187,565 | ₩184,816 | ₩186,104 | +0.58% | 155.9만 |
|---|
| 2026.04.27 | ₩179,412 | ₩184,454 | ₩179,412 | ₩183,314 | +2.17% | 171.5만 |
|---|
| 2026.04.24 | ₩184,950 | ₩186,331 | ₩180,217 | ₩180,284 | -2.52% | 256.7만 |
|---|
| 2026.04.23 | ₩185,969 | ₩187,873 | ₩185,366 | ₩187,203 | +0.66% | 131만 |
|---|
| 2026.04.22 | ₩186,318 | ₩186,412 | ₩183,033 | ₩185,192 | -0.60% | 127만 |
|---|
| 2026.04.21 | ₩186,787 | ₩187,686 | ₩185,393 | ₩186,586 | -0.11% | 135.5만 |
|---|
| 2026.04.20 | ₩187,579 | ₩189,885 | ₩185,701 | ₩186,305 | -0.68% | 110.6만 |
|---|
| 2026.04.17 | ₩185,178 | ₩188,986 | ₩184,079 | ₩187,511 | +1.26% | 166.2만 |
|---|
| 2026.04.16 | ₩184,937 | ₩186,077 | ₩183,569 | ₩185,420 | +0.26% | 143만 |
|---|
| 2026.04.15 | ₩185,795 | ₩187,485 | ₩184,508 | ₩186,050 | +0.14% | 105.5만 |
|---|
| 2026.04.14 | ₩185,205 | ₩186,707 | ₩184,025 | ₩186,077 | +0.47% | 123.2만 |
|---|
| 2026.04.13 | ₩183,516 | ₩186,667 | ₩183,516 | ₩186,479 | +1.61% | 116.6만 |
|---|
| 2026.04.10 | ₩187,739 | ₩187,820 | ₩182,845 | ₩184,012 | -1.99% | 123.7만 |
|---|
| 2026.04.09 | ₩185,326 | ₩189,737 | ₩184,682 | ₩188,262 | +1.58% | 123.5만 |
|---|
| 2026.04.08 | ₩182,698 | ₩186,452 | ₩182,456 | ₩186,251 | +1.94% | 126.3만 |
|---|
| 2026.04.07 | ₩182,657 | ₩183,435 | ₩181,451 | ₩182,041 | -0.34% | 124만 |
|---|
| 2026.04.06 | ₩182,349 | ₩182,979 | ₩181,451 | ₩182,926 | +0.32% | 114.1만 |
|---|
| 2026.04.02 | ₩180,579 | ₩183,073 | ₩180,123 | ₩182,617 | +1.13% | 102.3만 |
|---|
| 2026.04.01 | ₩180,874 | ₩182,027 | ₩179,935 | ₩180,552 | -0.18% | 129.1만 |
|---|
| 2026.03.31 | ₩182,094 | ₩182,429 | ₩178,594 | ₩181,330 | -0.42% | 142.5만 |
|---|
| 2026.03.30 | ₩177,160 | ₩181,142 | ₩177,160 | ₩180,271 | +1.76% | 118.6만 |
|---|
| 2026.03.27 | ₩180,981 | ₩181,263 | ₩176,985 | ₩177,428 | -1.96% | 126만 |
|---|
| 2026.03.26 | ₩179,868 | ₩181,290 | ₩179,372 | ₩180,874 | +0.56% | 117.3만 |
|---|
| 2026.03.25 | ₩182,376 | ₩183,355 | ₩179,681 | ₩179,815 | -1.40% | 118.7만 |
|---|
| 2026.03.24 | ₩180,861 | ₩183,569 | ₩180,861 | ₩181,571 | +0.39% | 161.7만 |
|---|
| 2026.03.23 | ₩181,062 | ₩182,470 | ₩180,096 | ₩181,598 | +0.30% | 159.6만 |
|---|
| 2026.03.20 | ₩176,288 | ₩178,286 | ₩175,323 | ₩177,870 | +0.90% | 241.4만 |
|---|
| 2026.03.19 | ₩178,072 | ₩178,889 | ₩175,457 | ₩176,141 | -1.08% | 148.8만 |
|---|
| 2026.03.18 | ₩181,022 | ₩181,531 | ₩177,616 | ₩177,951 | -1.70% | 116.7만 |
|---|
| 2026.03.17 | ₩182,805 | ₩183,475 | ₩181,384 | ₩181,464 | -0.73% | 105.9만 |
|---|
| 2026.03.16 | ₩179,399 | ₩183,475 | ₩179,399 | ₩180,686 | +0.72% | 128.5만 |
|---|
| 2026.03.13 | ₩182,483 | ₩182,523 | ₩177,709 | ₩178,246 | -2.32% | 300.2만 |
|---|
| 2026.03.12 | ₩177,978 | ₩181,544 | ₩177,227 | ₩180,230 | +1.27% | 186.5만 |
|---|
| 2026.03.11 | ₩183,154 | ₩183,395 | ₩180,727 | ₩180,968 | -1.19% | 222.9만 |
|---|
| 2026.03.10 | ₩184,816 | ₩186,680 | ₩183,636 | ₩184,039 | -0.42% | 112.4만 |
|---|
| 2026.03.09 | ₩185,366 | ₩185,540 | ₩182,443 | ₩184,977 | -0.21% | 161.9만 |
|---|
| 2026.03.06 | ₩185,648 | ₩186,868 | ₩183,113 | ₩186,720 | +0.58% | 112.5만 |
|---|
| 2026.03.05 | ₩189,402 | ₩190,609 | ₩187,136 | ₩187,297 | -1.11% | 205.1만 |
|---|
| 2026.03.04 | ₩188,678 | ₩191,078 | ₩186,895 | ₩190,636 | +1.04% | 138.6만 |
|---|
| 2026.03.03 | ₩187,726 | ₩189,791 | ₩186,050 | ₩189,174 | +0.77% | 142.5만 |
|---|
| 2026.03.02 | ₩187,096 | ₩191,011 | ₩186,546 | ₩190,220 | +1.67% | 142만 |
|---|
| 2026.02.27 | ₩189,925 | ₩190,260 | ₩186,559 | ₩188,839 | -0.57% | 394.5만 |
|---|
| 2026.02.26 | ₩190,059 | ₩191,494 | ₩188,651 | ₩189,161 | -0.47% | 128.6만 |
|---|
| 2026.02.25 | ₩188,450 | ₩189,375 | ₩186,694 | ₩189,147 | +0.37% | 110.3만 |
|---|
| 2026.02.24 | ₩187,726 | ₩189,469 | ₩186,345 | ₩188,450 | +0.39% | 174.3만 |
|---|
| 2026.02.23 | ₩191,011 | ₩192,580 | ₩188,209 | ₩188,450 | -1.34% | 169.4만 |
|---|
| 2026.02.20 | ₩189,925 | ₩190,730 | ₩187,538 | ₩190,663 | +0.39% | 152.3만 |
|---|
| 2026.02.19 | ₩189,375 | ₩190,904 | ₩187,552 | ₩188,142 | -0.65% | 114.8만 |
|---|
| 2026.02.18 | ₩191,963 | ₩192,741 | ₩187,699 | ₩189,416 | -1.33% | 245.6만 |
|---|
| 2026.02.17 | ₩191,574 | ₩193,063 | ₩190,797 | ₩192,459 | +0.46% | 128.2만 |
|---|
| 2026.02.13 | ₩189,107 | ₩190,783 | ₩187,190 | ₩189,402 | +0.16% | 124.8만 |
|---|
| 2026.02.12 | ₩191,762 | ₩192,821 | ₩189,778 | ₩190,260 | -0.78% | 158.5만 |
|---|
| 2026.02.11 | ₩189,643 | ₩190,877 | ₩187,619 | ₩190,435 | +0.42% | 155.9만 |
|---|
| 2026.02.10 | ₩186,747 | ₩190,502 | ₩186,291 | ₩189,912 | +1.69% | 203.4만 |
|---|
| 2026.02.09 | ₩190,797 | ₩192,513 | ₩186,358 | ₩186,895 | -2.05% | 137.7만 |
|---|
| 2026.02.06 | ₩191,816 | ₩193,760 | ₩189,389 | ₩191,159 | -0.34% | 166.5만 |
|---|
| 2026.02.05 | ₩190,354 | ₩192,687 | ₩189,335 | ₩190,810 | +0.24% | 174.7만 |
|---|
| 2026.02.04 | ₩186,291 | ₩189,778 | ₩186,104 | ₩188,879 | +1.39% | 226.4만 |
|---|
| 2026.02.03 | ₩183,971 | ₩187,270 | ₩182,604 | ₩185,634 | +0.90% | 199.1만 |
|---|
| 2026.02.02 | ₩182,523 | ₩183,931 | ₩181,022 | ₩183,931 | +0.77% | 216.2만 |
|---|
| 2026.01.30 | ₩180,512 | ₩181,129 | ₩176,757 | ₩181,102 | +0.33% | 203.2만 |
|---|
| 2026.01.29 | ₩176,328 | ₩178,072 | ₩175,390 | ₩177,495 | +0.66% | 151.1만 |
|---|
| 2026.01.28 | ₩173,526 | ₩176,060 | ₩172,990 | ₩175,215 | +0.97% | 115.9만 |
|---|
| 2026.01.27 | ₩175,336 | ₩175,725 | ₩173,124 | ₩174,733 | -0.34% | 117.1만 |
|---|
| 2026.01.26 | ₩173,057 | ₩175,819 | ₩173,057 | ₩175,309 | +1.30% | 115.4만 |
|---|
| 2026.01.23 | ₩173,472 | ₩174,800 | ₩171,126 | ₩172,467 | -0.58% | 184.3만 |
|---|
| 2026.01.22 | ₩173,875 | ₩174,277 | ₩172,239 | ₩174,250 | +0.22% | 153.3만 |
|---|
| 2026.01.21 | ₩173,405 | ₩175,175 | ₩171,474 | ₩173,727 | +0.19% | 184.3만 |
|---|
| 2026.01.20 | ₩172,788 | ₩174,572 | ₩172,413 | ₩172,708 | -0.05% | 124.8만 |
|---|
| 2026.01.16 | ₩174,692 | ₩175,349 | ₩173,030 | ₩173,767 | -0.53% | 159만 |
|---|
| 2026.01.15 | ₩176,824 | ₩177,991 | ₩174,880 | ₩175,417 | -0.80% | 141.9만 |
|---|
| 2026.01.14 | ₩177,227 | ₩178,474 | ₩176,248 | ₩176,905 | -0.18% | 146.9만 |
|---|
| 2026.01.13 | ₩181,075 | ₩181,974 | ₩176,007 | ₩176,798 | -2.36% | 186.9만 |
|---|
| 2026.01.12 | ₩182,282 | ₩183,046 | ₩180,794 | ₩181,343 | -0.51% | 118.7만 |
|---|
| 2026.01.09 | ₩184,696 | ₩185,876 | ₩182,617 | ₩182,711 | -1.07% | 112.6만 |
|---|
| 2026.01.08 | ₩182,818 | ₩185,286 | ₩182,349 | ₩184,924 | +1.15% | 164.8만 |
|---|
| 2026.01.07 | ₩183,261 | ₩183,797 | ₩181,544 | ₩182,228 | -0.56% | 128.1만 |
|---|
| 2026.01.06 | ₩183,904 | ₩184,602 | ₩180,646 | ₩183,609 | -0.16% | 161.2만 |
|---|
| 2026.01.05 | ₩182,644 | ₩185,862 | ₩182,577 | ₩184,709 | +1.13% | 155.4만 |
|---|
| 2026.01.02 | ₩183,945 | ₩184,106 | ₩182,215 | ₩183,851 | -0.05% | 138.8만 |
|---|
| 2025.12.31 | ₩186,130 | ₩186,130 | ₩184,749 | ₩184,776 | -0.73% | 72만 |
|---|
| 2025.12.30 | ₩186,144 | ₩186,546 | ₩185,567 | ₩186,171 | +0.01% | 48.5만 |
|---|
| 2025.12.29 | ₩186,318 | ₩186,640 | ₩185,406 | ₩186,130 | -0.10% | 87.7만 |
|---|
| 2025.12.26 | ₩187,056 | ₩187,739 | ₩185,741 | ₩185,943 | -0.59% | 51.1만 |
|---|
| 2025.12.24 | ₩186,305 | ₩188,303 | ₩185,460 | ₩187,351 | +0.56% | 67.5만 |
|---|
| 2025.12.23 | ₩187,579 | ₩188,396 | ₩185,701 | ₩186,492 | -0.58% | 112.4만 |
|---|
| 2025.12.22 | ₩185,312 | ₩188,236 | ₩185,312 | ₩187,123 | +0.98% | 98.1만 |
|---|
| 2025.12.19 | ₩185,728 | ₩186,774 | ₩185,326 | ₩186,399 | +0.36% | 407.3만 |
|---|
| 2025.12.18 | ₩184,535 | ₩186,828 | ₩184,146 | ₩186,291 | +0.95% | 159.9만 |
|---|
| 2025.12.17 | ₩184,776 | ₩186,197 | ₩183,931 | ₩185,527 | +0.41% | 188.8만 |
|---|
| 2025.12.16 | ₩186,774 | ₩187,619 | ₩183,864 | ₩184,736 | -1.09% | 182.8만 |
|---|
| 2025.12.15 | ₩182,134 | ₩185,983 | ₩181,611 | ₩185,943 | +2.09% | 228.7만 |
|---|
| 2025.12.12 | ₩182,081 | ₩182,550 | ₩180,928 | ₩181,424 | -0.36% | 149.5만 |
|---|
| 2025.12.11 | ₩175,564 | ₩182,456 | ₩174,880 | ₩181,410 | +3.33% | 229.2만 |
|---|
| 2025.12.10 | ₩174,558 | ₩175,484 | ₩173,968 | ₩174,639 | +0.05% | 197.6만 |
|---|
| 2025.12.09 | ₩174,599 | ₩176,141 | ₩174,196 | ₩174,371 | -0.13% | 103만 |
|---|
| 2025.12.08 | ₩173,942 | ₩174,773 | ₩172,037 | ₩173,955 | +0.01% | 141.6만 |
|---|
| 2025.12.05 | ₩176,328 | ₩176,462 | ₩173,070 | ₩173,553 | -1.57% | 213.9만 |
|---|
| 2025.12.04 | ₩177,669 | ₩179,278 | ₩176,476 | ₩176,811 | -0.48% | 156.7만 |
|---|
| 2025.12.03 | ₩181,196 | ₩181,920 | ₩177,897 | ₩178,393 | -1.55% | 176.5만 |
|---|
| 2025.12.02 | ₩181,316 | ₩181,933 | ₩180,069 | ₩181,156 | -0.09% | 183.8만 |
|---|
| 2025.12.01 | ₩182,778 | ₩183,878 | ₩181,223 | ₩181,692 | -0.59% | 170.6만 |
|---|
| 2025.11.28 | ₩184,950 | ₩185,433 | ₩183,744 | ₩183,744 | -0.65% | 63만 |
|---|
| 2025.11.26 | ₩184,910 | ₩185,795 | ₩184,226 | ₩184,226 | -0.37% | 105.6만 |
|---|
| 2025.11.25 | ₩184,253 | ₩185,902 | ₩183,757 | ₩184,468 | +0.12% | 128.5만 |
|---|
| 2025.11.24 | ₩183,757 | ₩184,360 | ₩181,196 | ₩183,221 | -0.29% | 316.9만 |
|---|
| 2025.11.21 | ₩181,692 | ₩184,280 | ₩180,539 | ₩182,966 | +0.70% | 150.3만 |
|---|
| 2025.11.20 | ₩179,627 | ₩181,343 | ₩178,702 | ₩180,713 | +0.60% | 182.3만 |
|---|
| 2025.11.19 | ₩178,554 | ₩178,983 | ₩176,194 | ₩177,240 | -0.74% | 136.8만 |
|---|
| 2025.11.18 | ₩176,395 | ₩179,131 | ₩175,765 | ₩178,501 | +1.19% | 92.9만 |
|---|
| 2025.11.17 | ₩180,445 | ₩180,727 | ₩176,690 | ₩177,079 | -1.87% | 146.6만 |
|---|
| 2025.11.14 | ₩180,257 | ₩181,384 | ₩178,916 | ₩179,479 | -0.43% | 122.8만 |
|---|
| 2025.11.13 | ₩178,232 | ₩180,002 | ₩177,911 | ₩179,252 | +0.57% | 138만 |
|---|
| 2025.11.12 | ₩175,551 | ₩179,050 | ₩175,551 | ₩177,897 | +1.34% | 114.1만 |
|---|
| 2025.11.11 | ₩175,846 | ₩176,972 | ₩175,202 | ₩175,886 | +0.02% | 83.4만 |
|---|
| 2025.11.10 | ₩172,386 | ₩175,953 | ₩172,386 | ₩175,470 | +1.79% | 127.6만 |
|---|
| 2025.11.07 | ₩172,091 | ₩173,821 | ₩172,091 | ₩173,526 | +0.83% | 107.5만 |
|---|
| 2025.11.06 | ₩172,198 | ₩173,580 | ₩171,488 | ₩171,555 | -0.37% | 100.7만 |
|---|
| 2025.11.05 | ₩172,601 | ₩174,304 | ₩171,649 | ₩171,944 | -0.38% | 148.5만 |
|---|
| 2025.11.04 | ₩167,197 | ₩171,689 | ₩166,741 | ₩171,555 | +2.61% | 176.2만 |
|---|
| 2025.11.03 | ₩165,843 | ₩166,768 | ₩164,528 | ₩166,634 | +0.48% | 137.2만 |
|---|
| 2025.10.31 | ₩164,032 | ₩167,613 | ₩164,032 | ₩166,513 | +1.51% | 173.5만 |
|---|
| 2025.10.30 | ₩164,555 | ₩166,379 | ₩164,542 | ₩165,548 | +0.60% | 131.9만 |
|---|
| 2025.10.29 | ₩162,785 | ₩164,837 | ₩161,820 | ₩164,073 | +0.79% | 214.9만 |
|---|
| 2025.10.28 | ₩162,772 | ₩165,668 | ₩161,350 | ₩164,515 | +1.07% | 255.3만 |
|---|
| 2025.10.27 | ₩168,216 | ₩168,457 | ₩166,218 | ₩167,572 | -0.38% | 171.5만 |
|---|
| 2025.10.24 | ₩168,578 | ₩168,578 | ₩166,795 | ₩167,760 | -0.49% | 146.1만 |
|---|
| 2025.10.23 | ₩168,860 | ₩168,860 | ₩166,701 | ₩167,948 | -0.54% | 138.9만 |
|---|
| 2025.10.22 | ₩168,672 | ₩169,007 | ₩167,170 | ₩167,452 | -0.72% | 156만 |
|---|
| 2025.10.21 | ₩165,923 | ₩167,894 | ₩165,118 | ₩167,747 | +1.10% | 184.1만 |
|---|
| 2025.10.20 | ₩167,613 | ₩168,001 | ₩165,454 | ₩166,070 | -0.92% | 148.2만 |
|---|
| 2025.10.17 | ₩166,285 | ₩168,028 | ₩165,574 | ₩166,888 | +0.36% | 183.5만 |
|---|
| 2025.10.16 | ₩167,747 | ₩168,001 | ₩165,708 | ₩166,258 | -0.89% | 224.7만 |
|---|
| 2025.10.15 | ₩174,867 | ₩175,349 | ₩171,152 | ₩172,520 | -1.34% | 174.4만 |
|---|
| 2025.10.14 | ₩173,043 | ₩176,194 | ₩172,802 | ₩175,899 | +1.65% | 134.4만 |
|---|
| 2025.10.13 | ₩172,534 | ₩173,942 | ₩171,541 | ₩172,627 | +0.05% | 101.3만 |
|---|
| 2025.10.10 | ₩175,712 | ₩176,422 | ₩172,735 | ₩173,003 | -1.54% | 148.5만 |
|---|