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 | ₩172,109 | ₩174,137 | ₩172,043 | ₩172,256 | +0.09% | 132.4만 |
| 2026.10.08 | ₩169,668 | ₩173,470 | ₩169,548 | ₩172,750 | +1.82% | 162만 |
| 2026.10.07 | ₩168,881 | ₩170,562 | ₩168,387 | ₩169,334 | +0.27% | 140.1만 |
| 2026.10.06 | ₩168,227 | ₩170,682 | ₩167,880 | ₩169,161 | +0.56% | 136.9만 |
| 2026.10.05 | ₩167,693 | ₩169,788 | ₩167,693 | ₩168,387 | +0.41% | 241.7만 |
| 2026.10.02 | ₩167,786 | ₩168,534 | ₩166,452 | ₩168,173 | +0.23% | 158.6만 |
| 2026.10.01 | ₩160,662 | ₩168,360 | ₩160,662 | ₩167,760 | +4.42% | 271.9만 |
| 2026.09.30 | ₩165,919 | ₩167,013 | ₩163,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩163,250 |
| -1.61% |
| 276.4만 |
| 2026.09.29 | ₩166,719 | ₩168,734 | ₩166,519 | ₩167,907 | +0.71% | 156.2만 |
|---|
| 2026.09.28 | ₩165,959 | ₩168,560 | ₩165,212 | ₩168,160 | +1.33% | 206.3만 |
|---|
| 2026.09.25 | ₩167,386 | ₩167,973 | ₩165,558 | ₩165,745 | -0.98% | 167.2만 |
|---|
| 2026.09.24 | ₩169,548 | ₩170,495 | ₩167,466 | ₩167,693 | -1.09% | 139.1만 |
|---|
| 2026.09.23 | ₩170,855 | ₩173,030 | ₩168,734 | ₩168,894 | -1.15% | 176.2만 |
|---|
| 2026.09.22 | ₩174,284 | ₩174,417 | ₩171,562 | ₩171,749 | -1.45% | 171.7만 |
|---|
| 2026.09.21 | ₩175,698 | ₩176,605 | ₩174,404 | ₩174,417 | -0.73% | 166.6만 |
|---|
| 2026.09.18 | ₩176,445 | ₩177,152 | ₩174,991 | ₩175,965 | -0.27% | 493.6만 |
|---|
| 2026.09.17 | ₩180,608 | ₩181,022 | ₩177,126 | ₩177,633 | -1.65% | 147.7만 |
|---|
| 2026.09.16 | ₩180,848 | ₩181,982 | ₩179,607 | ₩180,034 | -0.45% | 207.6만 |
|---|
| 2026.09.15 | ₩183,463 | ₩183,463 | ₩180,781 | ₩181,489 | -1.08% | 180.9만 |
|---|
| 2026.09.14 | ₩184,237 | ₩184,984 | ₩182,703 | ₩183,570 | -0.36% | 120.6만 |
|---|
| 2026.09.11 | ₩184,370 | ₩184,370 | ₩181,062 | ₩181,929 | -1.32% | 117.6만 |
|---|
| 2026.09.10 | ₩184,090 | ₩184,784 | ₩180,968 | ₩182,516 | -0.86% | 141.9만 |
|---|
| 2026.09.09 | ₩179,994 | ₩182,623 | ₩179,100 | ₩182,196 | +1.22% | 116.8만 |
|---|
| 2026.09.08 | ₩181,875 | ₩183,516 | ₩180,968 | ₩180,995 | -0.48% | 111.8만 |
|---|
| 2026.09.04 | ₩185,358 | ₩186,318 | ₩184,170 | ₩184,610 | -0.40% | 160.7만 |
|---|
| 2026.09.03 | ₩184,397 | ₩187,332 | ₩184,397 | ₩186,785 | +1.30% | 113만 |
|---|
| 2026.09.02 | ₩183,877 | ₩184,837 | ₩182,663 | ₩183,063 | -0.44% | 113.9만 |
|---|
| 2026.09.01 | ₩183,863 | ₩185,037 | ₩181,822 | ₩182,956 | -0.49% | 98.2만 |
|---|
| 2026.08.31 | ₩184,757 | ₩185,117 | ₩183,223 | ₩183,290 | -0.79% | 204만 |
|---|
| 2026.08.28 | ₩184,424 | ₩185,291 | ₩183,730 | ₩184,851 | +0.23% | 87.5만 |
|---|
| 2026.08.27 | ₩184,957 | ₩185,411 | ₩182,102 | ₩183,850 | -0.60% | 125.6만 |
|---|
| 2026.08.26 | ₩184,877 | ₩187,199 | ₩184,144 | ₩186,598 | +0.93% | 120.7만 |
|---|
| 2026.08.25 | ₩185,144 | ₩186,145 | ₩183,597 | ₩184,410 | -0.40% | 108.5만 |
|---|
| 2026.08.24 | ₩183,290 | ₩186,131 | ₩183,290 | ₩185,424 | +1.16% | 99.1만 |
|---|
| 2026.08.21 | ₩183,263 | ₩184,691 | ₩181,448 | ₩181,582 | -0.92% | 279.4만 |
|---|
| 2026.08.20 | ₩182,849 | ₩184,157 | ₩181,969 | ₩182,943 | +0.05% | 90.5만 |
|---|
| 2026.08.19 | ₩185,798 | ₩186,785 | ₩183,450 | ₩183,490 | -1.24% | 179만 |
|---|
| 2026.08.18 | ₩185,945 | ₩185,971 | ₩183,837 | ₩185,398 | -0.29% | 140.3만 |
|---|
| 2026.08.17 | ₩183,637 | ₩185,691 | ₩182,276 | ₩182,396 | -0.68% | 96.1만 |
|---|
| 2026.08.14 | ₩183,543 | ₩184,824 | ₩182,396 | ₩184,144 | +0.33% | 89.5만 |
|---|
| 2026.08.13 | ₩184,037 | ₩185,544 | ₩182,276 | ₩183,863 | -0.09% | 117.4만 |
|---|
| 2026.08.12 | ₩183,597 | ₩186,225 | ₩183,130 | ₩183,370 | -0.12% | 117.1만 |
|---|
| 2026.08.11 | ₩187,706 | ₩188,600 | ₩185,491 | ₩185,558 | -1.14% | 100.9만 |
|---|
| 2026.08.10 | ₩189,894 | ₩191,602 | ₩187,266 | ₩188,319 | -0.83% | 151.6만 |
|---|
| 2026.08.07 | ₩191,962 | ₩192,682 | ₩189,667 | ₩191,161 | -0.42% | 147.4만 |
|---|
| 2026.08.06 | ₩192,789 | ₩193,509 | ₩190,614 | ₩192,802 | +0.01% | 120만 |
|---|
| 2026.08.05 | ₩189,440 | ₩191,828 | ₩189,440 | ₩191,588 | +1.13% | 144.1만 |
|---|
| 2026.08.04 | ₩188,106 | ₩189,987 | ₩187,159 | ₩189,520 | +0.75% | 222.6만 |
|---|
| 2026.08.03 | ₩189,707 | ₩192,095 | ₩188,333 | ₩190,654 | +0.50% | 224.5만 |
|---|
| 2026.07.31 | ₩189,947 | ₩191,522 | ₩189,227 | ₩189,333 | -0.32% | 113.2만 |
|---|
| 2026.07.30 | ₩193,456 | ₩194,884 | ₩188,253 | ₩190,854 | -1.34% | 150.5만 |
|---|
| 2026.07.29 | ₩190,748 | ₩194,537 | ₩190,134 | ₩194,363 | +1.90% | 177.6만 |
|---|
| 2026.07.28 | ₩189,454 | ₩191,748 | ₩187,999 | ₩191,348 | +1.00% | 193.5만 |
|---|
| 2026.07.27 | ₩187,853 | ₩189,347 | ₩186,372 | ₩186,972 | -0.47% | 257.4만 |
|---|
| 2026.07.24 | ₩182,689 | ₩188,880 | ₩178,994 | ₩187,492 | +2.63% | 258.1만 |
|---|
| 2026.07.23 | ₩187,906 | ₩190,788 | ₩186,545 | ₩189,694 | +0.95% | 168만 |
|---|
| 2026.07.22 | ₩185,451 | ₩189,414 | ₩185,451 | ₩187,906 | +1.32% | 154.7만 |
|---|
| 2026.07.21 | ₩187,012 | ₩189,654 | ₩185,891 | ₩189,427 | +1.29% | 195.9만 |
|---|
| 2026.07.20 | ₩187,185 | ₩188,520 | ₩186,638 | ₩187,452 | +0.14% | 176.2만 |
|---|
| 2026.07.17 | ₩183,503 | ₩189,440 | ₩183,503 | ₩187,132 | +1.98% | 189.6만 |
|---|
| 2026.07.16 | ₩179,767 | ₩182,983 | ₩179,047 | ₩182,316 | +1.42% | 140.8만 |
|---|
| 2026.07.15 | ₩180,048 | ₩181,395 | ₩175,898 | ₩179,447 | -0.33% | 155.9만 |
|---|
| 2026.07.14 | ₩185,718 | ₩187,959 | ₩184,184 | ₩184,317 | -0.75% | 119.5만 |
|---|
| 2026.07.13 | ₩186,585 | ₩187,959 | ₩185,144 | ₩187,826 | +0.66% | 141.9만 |
|---|
| 2026.07.10 | ₩184,744 | ₩185,344 | ₩183,103 | ₩185,157 | +0.22% | 105.2만 |
|---|
| 2026.07.09 | ₩186,585 | ₩186,732 | ₩184,357 | ₩184,811 | -0.95% | 128.3만 |
|---|
| 2026.07.08 | ₩185,638 | ₩186,452 | ₩184,317 | ₩185,104 | -0.29% | 196.6만 |
|---|
| 2026.07.07 | ₩185,598 | ₩188,520 | ₩185,318 | ₩186,305 | +0.38% | 205.3만 |
|---|
| 2026.07.06 | ₩183,983 | ₩183,983 | ₩182,169 | ₩183,637 | -0.19% | 129.8만 |
|---|
| 2026.07.02 | ₩180,354 | ₩183,970 | ₩178,673 | ₩183,917 | +1.98% | 178.7만 |
|---|
| 2026.07.01 | ₩177,259 | ₩180,635 | ₩176,806 | ₩178,633 | +0.78% | 194.9만 |
|---|
| 2026.06.30 | ₩178,460 | ₩178,460 | ₩176,525 | ₩176,806 | -0.93% | 130.6만 |
|---|
| 2026.06.29 | ₩177,953 | ₩178,780 | ₩177,139 | ₩178,100 | +0.08% | 107.6만 |
|---|
| 2026.06.26 | ₩176,032 | ₩178,860 | ₩175,018 | ₩178,633 | +1.48% | 238.1만 |
|---|
| 2026.06.25 | ₩176,872 | ₩178,887 | ₩173,670 | ₩173,937 | -1.66% | 114.9만 |
|---|
| 2026.06.24 | ₩175,938 | ₩177,726 | ₩174,364 | ₩176,539 | +0.34% | 194.3만 |
|---|
| 2026.06.23 | ₩174,110 | ₩175,565 | ₩172,389 | ₩175,218 | +0.64% | 256.2만 |
|---|
| 2026.06.22 | ₩172,123 | ₩173,964 | ₩170,775 | ₩172,776 | +0.38% | 206.1만 |
|---|
| 2026.06.18 | ₩174,938 | ₩174,938 | ₩170,655 | ₩171,109 | -2.19% | 392.9만 |
|---|
| 2026.06.17 | ₩173,337 | ₩175,445 | ₩172,149 | ₩172,963 | -0.22% | 152.9만 |
|---|
| 2026.06.16 | ₩174,097 | ₩176,152 | ₩173,603 | ₩174,804 | +0.41% | 108.2만 |
|---|
| 2026.06.15 | ₩172,950 | ₩174,217 | ₩172,309 | ₩173,203 | +0.15% | 151.3만 |
|---|
| 2026.06.12 | ₩171,509 | ₩173,016 | ₩169,988 | ₩172,936 | +0.83% | 132.6만 |
|---|
| 2026.06.11 | ₩173,510 | ₩173,603 | ₩171,162 | ₩171,309 | -1.27% | 193.8만 |
|---|
| 2026.06.10 | ₩173,363 | ₩175,351 | ₩172,189 | ₩172,456 | -0.52% | 169만 |
|---|
| 2026.06.09 | ₩170,855 | ₩173,764 | ₩170,135 | ₩172,069 | +0.71% | 196.5만 |
|---|
| 2026.06.08 | ₩174,444 | ₩175,058 | ₩170,148 | ₩170,228 | -2.42% | 187.3만 |
|---|
| 2026.06.05 | ₩171,349 | ₩176,525 | ₩171,349 | ₩176,299 | +2.89% | 154.5만 |
|---|
| 2026.06.04 | ₩170,361 | ₩172,750 | ₩169,374 | ₩169,881 | -0.28% | 330.4만 |
|---|
| 2026.06.03 | ₩168,227 | ₩171,495 | ₩167,600 | ₩168,027 | -0.12% | 217만 |
|---|
| 2026.06.02 | ₩168,974 | ₩171,762 | ₩168,494 | ₩169,668 | +0.41% | 218.4만 |
|---|
| 2026.06.01 | ₩167,560 | ₩169,748 | ₩167,560 | ₩168,867 | +0.78% | 188만 |
|---|
| 2026.05.29 | ₩171,255 | ₩172,376 | ₩168,921 | ₩169,614 | -0.96% | 326.2만 |
|---|
| 2026.05.28 | ₩174,057 | ₩175,591 | ₩171,629 | ₩172,069 | -1.14% | 160.3만 |
|---|
| 2026.05.27 | ₩180,288 | ₩181,635 | ₩175,431 | ₩175,698 | -2.55% | 138.6만 |
|---|
| 2026.05.26 | ₩181,368 | ₩182,636 | ₩179,727 | ₩180,595 | -0.43% | 153.4만 |
|---|
| 2026.05.22 | ₩181,582 | ₩183,009 | ₩181,382 | ₩181,475 | -0.06% | 106.7만 |
|---|
| 2026.05.21 | ₩181,195 | ₩182,903 | ₩179,020 | ₩181,475 | +0.15% | 182.9만 |
|---|
| 2026.05.20 | ₩180,501 | ₩182,382 | ₩178,367 | ₩182,369 | +1.03% | 213.9만 |
|---|
| 2026.05.19 | ₩181,609 | ₩182,289 | ₩179,447 | ₩180,141 | -0.81% | 354.4만 |
|---|
| 2026.05.18 | ₩178,620 | ₩182,676 | ₩177,926 | ₩182,196 | +2.00% | 163.8만 |
|---|
| 2026.05.15 | ₩179,807 | ₩180,808 | ₩178,206 | ₩178,673 | -0.63% | 129.1만 |
|---|
| 2026.05.14 | ₩178,086 | ₩179,407 | ₩177,673 | ₩179,127 | +0.58% | 104.9만 |
|---|
| 2026.05.13 | ₩176,605 | ₩179,180 | ₩175,365 | ₩176,952 | +0.20% | 138.3만 |
|---|
| 2026.05.12 | ₩177,072 | ₩179,127 | ₩175,885 | ₩177,593 | +0.29% | 123.2만 |
|---|
| 2026.05.11 | ₩176,966 | ₩177,486 | ₩174,884 | ₩176,259 | -0.40% | 133.5만 |
|---|
| 2026.05.08 | ₩177,379 | ₩177,940 | ₩175,645 | ₩176,138 | -0.70% | 108.7만 |
|---|
| 2026.05.07 | ₩177,366 | ₩178,914 | ₩176,218 | ₩177,006 | -0.20% | 187.7만 |
|---|
| 2026.05.06 | ₩179,727 | ₩180,595 | ₩177,299 | ₩178,100 | -0.91% | 140.8만 |
|---|
| 2026.05.05 | ₩178,673 | ₩179,954 | ₩178,313 | ₩178,980 | +0.17% | 152.6만 |
|---|
| 2026.05.04 | ₩179,607 | ₩181,595 | ₩177,900 | ₩178,527 | -0.60% | 139.1만 |
|---|
| 2026.05.01 | ₩183,556 | ₩185,264 | ₩181,168 | ₩181,195 | -1.29% | 166.4만 |
|---|
| 2026.04.30 | ₩180,741 | ₩183,930 | ₩179,527 | ₩182,529 | +0.99% | 258.2만 |
|---|
| 2026.04.29 | ₩184,290 | ₩185,438 | ₩181,128 | ₩182,302 | -1.08% | 132.3만 |
|---|
| 2026.04.28 | ₩184,104 | ₩186,625 | ₩183,890 | ₩185,171 | +0.58% | 155.9만 |
|---|
| 2026.04.27 | ₩178,513 | ₩183,530 | ₩178,513 | ₩182,396 | +2.17% | 171.5만 |
|---|
| 2026.04.24 | ₩184,023 | ₩185,398 | ₩179,314 | ₩179,380 | -2.52% | 256.7만 |
|---|
| 2026.04.23 | ₩185,037 | ₩186,932 | ₩184,437 | ₩186,265 | +0.66% | 131만 |
|---|
| 2026.04.22 | ₩185,384 | ₩185,478 | ₩182,116 | ₩184,264 | -0.60% | 127만 |
|---|
| 2026.04.21 | ₩185,851 | ₩186,745 | ₩184,464 | ₩185,651 | -0.11% | 135.5만 |
|---|
| 2026.04.20 | ₩186,638 | ₩188,933 | ₩184,771 | ₩185,371 | -0.68% | 110.6만 |
|---|
| 2026.04.17 | ₩184,250 | ₩188,039 | ₩183,156 | ₩186,572 | +1.26% | 166.2만 |
|---|
| 2026.04.16 | ₩184,010 | ₩185,144 | ₩182,649 | ₩184,490 | +0.26% | 143만 |
|---|
| 2026.04.15 | ₩184,864 | ₩186,545 | ₩183,583 | ₩185,117 | +0.14% | 105.5만 |
|---|
| 2026.04.14 | ₩184,277 | ₩185,771 | ₩183,103 | ₩185,144 | +0.47% | 123.2만 |
|---|
| 2026.04.13 | ₩182,596 | ₩185,731 | ₩182,596 | ₩185,544 | +1.61% | 116.6만 |
|---|
| 2026.04.10 | ₩186,799 | ₩186,879 | ₩181,929 | ₩183,090 | -1.99% | 123.7만 |
|---|
| 2026.04.09 | ₩184,397 | ₩188,786 | ₩183,757 | ₩187,319 | +1.58% | 123.5만 |
|---|
| 2026.04.08 | ₩181,782 | ₩185,518 | ₩181,542 | ₩185,318 | +1.94% | 126.3만 |
|---|
| 2026.04.07 | ₩181,742 | ₩182,516 | ₩180,541 | ₩181,128 | -0.34% | 124만 |
|---|
| 2026.04.06 | ₩181,435 | ₩182,062 | ₩180,541 | ₩182,009 | +0.32% | 114.1만 |
|---|
| 2026.04.02 | ₩179,674 | ₩182,156 | ₩179,220 | ₩181,702 | +1.13% | 102.3만 |
|---|
| 2026.04.01 | ₩179,968 | ₩181,115 | ₩179,034 | ₩179,647 | -0.18% | 129.1만 |
|---|
| 2026.03.31 | ₩181,182 | ₩181,515 | ₩177,699 | ₩180,421 | -0.42% | 142.5만 |
|---|
| 2026.03.30 | ₩176,272 | ₩180,234 | ₩176,272 | ₩179,367 | +1.76% | 118.6만 |
|---|
| 2026.03.27 | ₩180,074 | ₩180,354 | ₩176,098 | ₩176,539 | -1.96% | 126만 |
|---|
| 2026.03.26 | ₩178,967 | ₩180,381 | ₩178,473 | ₩179,968 | +0.56% | 117.3만 |
|---|
| 2026.03.25 | ₩181,462 | ₩182,436 | ₩178,780 | ₩178,914 | -1.40% | 118.7만 |
|---|
| 2026.03.24 | ₩179,954 | ₩182,649 | ₩179,954 | ₩180,661 | +0.39% | 161.7만 |
|---|
| 2026.03.23 | ₩180,154 | ₩181,555 | ₩179,194 | ₩180,688 | +0.30% | 159.6만 |
|---|
| 2026.03.20 | ₩175,405 | ₩177,393 | ₩174,444 | ₩176,979 | +0.90% | 241.4만 |
|---|
| 2026.03.19 | ₩177,179 | ₩177,993 | ₩174,577 | ₩175,258 | -1.08% | 148.8만 |
|---|
| 2026.03.18 | ₩180,114 | ₩180,621 | ₩176,725 | ₩177,059 | -1.70% | 116.7만 |
|---|
| 2026.03.17 | ₩181,889 | ₩182,556 | ₩180,475 | ₩180,555 | -0.73% | 105.9만 |
|---|
| 2026.03.16 | ₩178,500 | ₩182,556 | ₩178,500 | ₩179,781 | +0.72% | 128.5만 |
|---|
| 2026.03.13 | ₩181,569 | ₩181,609 | ₩176,819 | ₩177,353 | -2.32% | 300.2만 |
|---|
| 2026.03.12 | ₩177,086 | ₩180,635 | ₩176,339 | ₩179,327 | +1.27% | 186.5만 |
|---|
| 2026.03.11 | ₩182,236 | ₩182,476 | ₩179,821 | ₩180,061 | -1.19% | 222.9만 |
|---|
| 2026.03.10 | ₩183,890 | ₩185,745 | ₩182,716 | ₩183,116 | -0.42% | 112.4만 |
|---|
| 2026.03.09 | ₩184,437 | ₩184,610 | ₩181,529 | ₩184,050 | -0.21% | 161.9만 |
|---|
| 2026.03.06 | ₩184,717 | ₩185,931 | ₩182,196 | ₩185,785 | +0.58% | 112.5만 |
|---|
| 2026.03.05 | ₩188,453 | ₩189,654 | ₩186,198 | ₩186,358 | -1.11% | 205.1만 |
|---|
| 2026.03.04 | ₩187,732 | ₩190,121 | ₩185,958 | ₩189,680 | +1.04% | 138.6만 |
|---|
| 2026.03.03 | ₩186,785 | ₩188,840 | ₩185,117 | ₩188,226 | +0.77% | 142.5만 |
|---|
| 2026.03.02 | ₩186,158 | ₩190,054 | ₩185,611 | ₩189,267 | +1.67% | 142만 |
|---|
| 2026.02.27 | ₩188,973 | ₩189,307 | ₩185,624 | ₩187,893 | -0.57% | 394.5만 |
|---|
| 2026.02.26 | ₩189,107 | ₩190,534 | ₩187,706 | ₩188,213 | -0.47% | 128.6만 |
|---|
| 2026.02.25 | ₩187,506 | ₩188,426 | ₩185,758 | ₩188,199 | +0.37% | 110.3만 |
|---|
| 2026.02.24 | ₩186,785 | ₩188,520 | ₩185,411 | ₩187,506 | +0.39% | 174.3만 |
|---|
| 2026.02.23 | ₩190,054 | ₩191,615 | ₩187,266 | ₩187,506 | -1.34% | 169.4만 |
|---|
| 2026.02.20 | ₩188,973 | ₩189,774 | ₩186,598 | ₩189,707 | +0.39% | 152.3만 |
|---|
| 2026.02.19 | ₩188,426 | ₩189,947 | ₩186,612 | ₩187,199 | -0.65% | 114.8만 |
|---|
| 2026.02.18 | ₩191,001 | ₩191,775 | ₩186,759 | ₩188,466 | -1.33% | 245.6만 |
|---|
| 2026.02.17 | ₩190,614 | ₩192,095 | ₩189,840 | ₩191,495 | +0.46% | 128.2만 |
|---|
| 2026.02.13 | ₩188,159 | ₩189,827 | ₩186,252 | ₩188,453 | +0.16% | 124.8만 |
|---|
| 2026.02.12 | ₩190,801 | ₩191,855 | ₩188,826 | ₩189,307 | -0.78% | 158.5만 |
|---|
| 2026.02.11 | ₩188,693 | ₩189,921 | ₩186,678 | ₩189,480 | +0.42% | 155.9만 |
|---|
| 2026.02.10 | ₩185,811 | ₩189,547 | ₩185,358 | ₩188,960 | +1.69% | 203.4만 |
|---|
| 2026.02.09 | ₩189,840 | ₩191,548 | ₩185,424 | ₩185,958 | -2.05% | 137.7만 |
|---|
| 2026.02.06 | ₩190,854 | ₩192,789 | ₩188,440 | ₩190,201 | -0.34% | 166.5만 |
|---|
| 2026.02.05 | ₩189,400 | ₩191,722 | ₩188,386 | ₩189,854 | +0.24% | 174.7만 |
|---|
| 2026.02.04 | ₩185,358 | ₩188,826 | ₩185,171 | ₩187,933 | +1.39% | 226.4만 |
|---|
| 2026.02.03 | ₩183,049 | ₩186,332 | ₩181,689 | ₩184,704 | +0.90% | 199.1만 |
|---|
| 2026.02.02 | ₩181,609 | ₩183,009 | ₩180,114 | ₩183,009 | +0.77% | 216.2만 |
|---|
| 2026.01.30 | ₩179,607 | ₩180,221 | ₩175,872 | ₩180,194 | +0.33% | 203.2만 |
|---|
| 2026.01.29 | ₩175,445 | ₩177,179 | ₩174,511 | ₩176,605 | +0.66% | 151.1만 |
|---|
| 2026.01.28 | ₩172,656 | ₩175,178 | ₩172,123 | ₩174,337 | +0.97% | 115.9만 |
|---|
| 2026.01.27 | ₩174,457 | ₩174,844 | ₩172,256 | ₩173,857 | -0.34% | 117.1만 |
|---|
| 2026.01.26 | ₩172,189 | ₩174,938 | ₩172,189 | ₩174,431 | +1.30% | 115.4만 |
|---|
| 2026.01.23 | ₩172,603 | ₩173,924 | ₩170,268 | ₩171,602 | -0.58% | 184.3만 |
|---|
| 2026.01.22 | ₩173,003 | ₩173,403 | ₩171,375 | ₩173,377 | +0.22% | 153.3만 |
|---|
| 2026.01.21 | ₩172,536 | ₩174,297 | ₩170,615 | ₩172,856 | +0.19% | 184.3만 |
|---|
| 2026.01.20 | ₩171,922 | ₩173,697 | ₩171,549 | ₩171,842 | -0.05% | 124.8만 |
|---|
| 2026.01.16 | ₩173,817 | ₩174,471 | ₩172,163 | ₩172,896 | -0.53% | 159만 |
|---|
| 2026.01.15 | ₩175,938 | ₩177,099 | ₩174,004 | ₩174,537 | -0.80% | 141.9만 |
|---|
| 2026.01.14 | ₩176,339 | ₩177,579 | ₩175,365 | ₩176,018 | -0.18% | 146.9만 |
|---|
| 2026.01.13 | ₩180,168 | ₩181,062 | ₩175,124 | ₩175,912 | -2.36% | 186.9만 |
|---|
| 2026.01.12 | ₩181,368 | ₩182,129 | ₩179,887 | ₩180,435 | -0.51% | 118.7만 |
|---|
| 2026.01.09 | ₩183,770 | ₩184,944 | ₩181,702 | ₩181,795 | -1.07% | 112.6만 |
|---|
| 2026.01.08 | ₩181,902 | ₩184,357 | ₩181,435 | ₩183,997 | +1.15% | 164.8만 |
|---|
| 2026.01.07 | ₩182,342 | ₩182,876 | ₩180,635 | ₩181,315 | -0.56% | 128.1만 |
|---|
| 2026.01.06 | ₩182,983 | ₩183,677 | ₩179,741 | ₩182,689 | -0.16% | 161.2만 |
|---|
| 2026.01.05 | ₩181,729 | ₩184,931 | ₩181,662 | ₩183,783 | +1.13% | 155.4만 |
|---|
| 2026.01.02 | ₩183,023 | ₩183,183 | ₩181,302 | ₩182,929 | -0.05% | 138.8만 |
|---|
| 2025.12.31 | ₩185,198 | ₩185,198 | ₩183,823 | ₩183,850 | -0.73% | 72만 |
|---|
| 2025.12.30 | ₩185,211 | ₩185,611 | ₩184,637 | ₩185,238 | +0.01% | 48.5만 |
|---|
| 2025.12.29 | ₩185,384 | ₩185,705 | ₩184,477 | ₩185,198 | -0.10% | 87.7만 |
|---|
| 2025.12.26 | ₩186,118 | ₩186,799 | ₩184,811 | ₩185,011 | -0.59% | 51.1만 |
|---|
| 2025.12.24 | ₩185,371 | ₩187,359 | ₩184,530 | ₩186,412 | +0.56% | 67.5만 |
|---|
| 2025.12.23 | ₩186,638 | ₩187,452 | ₩184,771 | ₩185,558 | -0.58% | 112.4만 |
|---|
| 2025.12.22 | ₩184,384 | ₩187,292 | ₩184,384 | ₩186,185 | +0.98% | 98.1만 |
|---|
| 2025.12.19 | ₩184,797 | ₩185,838 | ₩184,397 | ₩185,464 | +0.36% | 407.3만 |
|---|
| 2025.12.18 | ₩183,610 | ₩185,891 | ₩183,223 | ₩185,358 | +0.95% | 159.9만 |
|---|
| 2025.12.17 | ₩183,850 | ₩185,264 | ₩183,009 | ₩184,597 | +0.41% | 188.8만 |
|---|
| 2025.12.16 | ₩185,838 | ₩186,678 | ₩182,943 | ₩183,810 | -1.09% | 182.8만 |
|---|
| 2025.12.15 | ₩181,222 | ₩185,051 | ₩180,701 | ₩185,011 | +2.09% | 228.7만 |
|---|
| 2025.12.12 | ₩181,168 | ₩181,635 | ₩180,021 | ₩180,515 | -0.36% | 149.5만 |
|---|
| 2025.12.11 | ₩174,684 | ₩181,542 | ₩174,004 | ₩180,501 | +3.33% | 229.2만 |
|---|
| 2025.12.10 | ₩173,684 | ₩174,604 | ₩173,097 | ₩173,764 | +0.05% | 197.6만 |
|---|
| 2025.12.09 | ₩173,724 | ₩175,258 | ₩173,323 | ₩173,497 | -0.13% | 103만 |
|---|
| 2025.12.08 | ₩173,070 | ₩173,897 | ₩171,175 | ₩173,083 | +0.01% | 141.6만 |
|---|
| 2025.12.05 | ₩175,445 | ₩175,578 | ₩172,203 | ₩172,683 | -1.57% | 213.9만 |
|---|
| 2025.12.04 | ₩176,779 | ₩178,380 | ₩175,591 | ₩175,925 | -0.48% | 156.7만 |
|---|
| 2025.12.03 | ₩180,288 | ₩181,008 | ₩177,006 | ₩177,499 | -1.55% | 176.5만 |
|---|
| 2025.12.02 | ₩180,408 | ₩181,022 | ₩179,167 | ₩180,248 | -0.09% | 183.8만 |
|---|
| 2025.12.01 | ₩181,862 | ₩182,956 | ₩180,314 | ₩180,781 | -0.59% | 170.6만 |
|---|
| 2025.11.28 | ₩184,023 | ₩184,504 | ₩182,823 | ₩182,823 | -0.65% | 63만 |
|---|
| 2025.11.26 | ₩183,983 | ₩184,864 | ₩183,303 | ₩183,303 | -0.37% | 105.6만 |
|---|
| 2025.11.25 | ₩183,330 | ₩184,971 | ₩182,836 | ₩183,543 | +0.12% | 128.5만 |
|---|
| 2025.11.24 | ₩182,836 | ₩183,436 | ₩180,288 | ₩182,302 | -0.29% | 316.9만 |
|---|
| 2025.11.21 | ₩180,781 | ₩183,356 | ₩179,634 | ₩182,049 | +0.70% | 150.3만 |
|---|
| 2025.11.20 | ₩178,727 | ₩180,435 | ₩177,806 | ₩179,807 | +0.60% | 182.3만 |
|---|
| 2025.11.19 | ₩177,659 | ₩178,086 | ₩175,311 | ₩176,352 | -0.74% | 136.8만 |
|---|
| 2025.11.18 | ₩175,511 | ₩178,233 | ₩174,884 | ₩177,606 | +1.19% | 92.9만 |
|---|
| 2025.11.17 | ₩179,541 | ₩179,821 | ₩175,805 | ₩176,192 | -1.87% | 146.6만 |
|---|
| 2025.11.14 | ₩179,354 | ₩180,475 | ₩178,020 | ₩178,580 | -0.43% | 122.8만 |
|---|
| 2025.11.13 | ₩177,339 | ₩179,100 | ₩177,019 | ₩178,353 | +0.57% | 138만 |
|---|
| 2025.11.12 | ₩174,671 | ₩178,153 | ₩174,671 | ₩177,006 | +1.34% | 114.1만 |
|---|
| 2025.11.11 | ₩174,964 | ₩176,085 | ₩174,324 | ₩175,004 | +0.02% | 83.4만 |
|---|
| 2025.11.10 | ₩171,522 | ₩175,071 | ₩171,522 | ₩174,591 | +1.79% | 127.6만 |
|---|
| 2025.11.07 | ₩171,229 | ₩172,950 | ₩171,229 | ₩172,656 | +0.83% | 107.5만 |
|---|
| 2025.11.06 | ₩171,335 | ₩172,710 | ₩170,628 | ₩170,695 | -0.37% | 100.7만 |
|---|
| 2025.11.05 | ₩171,736 | ₩173,430 | ₩170,788 | ₩171,082 | -0.38% | 148.5만 |
|---|
| 2025.11.04 | ₩166,359 | ₩170,828 | ₩165,905 | ₩170,695 | +2.61% | 176.2만 |
|---|
| 2025.11.03 | ₩165,011 | ₩165,932 | ₩163,704 | ₩165,799 | +0.48% | 137.2만 |
|---|
| 2025.10.31 | ₩163,210 | ₩166,773 | ₩163,210 | ₩165,678 | +1.51% | 173.5만 |
|---|
| 2025.10.30 | ₩163,731 | ₩165,545 | ₩163,717 | ₩164,718 | +0.60% | 131.9만 |
|---|
| 2025.10.29 | ₩161,969 | ₩164,011 | ₩161,009 | ₩163,250 | +0.79% | 214.9만 |
|---|
| 2025.10.28 | ₩161,956 | ₩164,838 | ₩160,542 | ₩163,691 | +1.07% | 255.3만 |
|---|
| 2025.10.27 | ₩167,373 | ₩167,613 | ₩165,385 | ₩166,732 | -0.38% | 171.5만 |
|---|
| 2025.10.24 | ₩167,733 | ₩167,733 | ₩165,959 | ₩166,919 | -0.49% | 146.1만 |
|---|
| 2025.10.23 | ₩168,013 | ₩168,013 | ₩165,865 | ₩167,106 | -0.54% | 138.9만 |
|---|
| 2025.10.22 | ₩167,827 | ₩168,160 | ₩166,332 | ₩166,612 | -0.72% | 156만 |
|---|
| 2025.10.21 | ₩165,091 | ₩167,053 | ₩164,291 | ₩166,906 | +1.10% | 184.1만 |
|---|
| 2025.10.20 | ₩166,773 | ₩167,159 | ₩164,624 | ₩165,238 | -0.92% | 148.2만 |
|---|
| 2025.10.17 | ₩165,452 | ₩167,186 | ₩164,745 | ₩166,052 | +0.36% | 183.5만 |
|---|
| 2025.10.16 | ₩166,906 | ₩167,159 | ₩164,878 | ₩165,425 | -0.89% | 224.7만 |
|---|
| 2025.10.15 | ₩173,990 | ₩174,471 | ₩170,295 | ₩171,656 | -1.34% | 174.4만 |
|---|
| 2025.10.14 | ₩172,176 | ₩175,311 | ₩171,936 | ₩175,018 | +1.65% | 134.4만 |
|---|
| 2025.10.13 | ₩171,669 | ₩173,070 | ₩170,682 | ₩171,762 | +0.05% | 101.3만 |
|---|
| 2025.10.10 | ₩174,831 | ₩175,538 | ₩171,869 | ₩172,136 | -1.54% | 148.5만 |
|---|