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 | ₩173,057 | ₩175,097 | ₩172,990 | ₩173,205 | +0.09% | 132.4만 |
| 2026.10.08 | ₩170,602 | ₩174,426 | ₩170,482 | ₩173,701 | +1.82% | 162만 |
| 2026.10.07 | ₩169,811 | ₩171,501 | ₩169,315 | ₩170,267 | +0.27% | 140.1만 |
| 2026.10.06 | ₩169,154 | ₩171,622 | ₩168,805 | ₩170,093 | +0.56% | 136.9만 |
| 2026.10.05 | ₩168,617 | ₩170,723 | ₩168,617 | ₩169,315 | +0.41% | 241.7만 |
| 2026.10.02 | ₩168,711 | ₩169,462 | ₩167,369 | ₩169,100 | +0.23% | 158.6만 |
| 2026.10.01 | ₩161,547 | ₩169,288 | ₩161,547 | ₩168,684 | +4.42% | 271.9만 |
| 2026.09.30 | ₩166,833 | ₩167,933 | ₩164,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩164,150 |
| -1.61% |
| 276.4만 |
| 2026.09.29 | ₩167,638 | ₩169,663 | ₩167,436 | ₩168,832 | +0.71% | 156.2만 |
|---|
| 2026.09.28 | ₩166,873 | ₩169,489 | ₩166,122 | ₩169,086 | +1.33% | 206.3만 |
|---|
| 2026.09.25 | ₩168,308 | ₩168,899 | ₩166,470 | ₩166,658 | -0.98% | 167.2만 |
|---|
| 2026.09.24 | ₩170,482 | ₩171,434 | ₩168,389 | ₩168,617 | -1.09% | 139.1만 |
|---|
| 2026.09.23 | ₩171,796 | ₩173,983 | ₩169,663 | ₩169,824 | -1.15% | 176.2만 |
|---|
| 2026.09.22 | ₩175,244 | ₩175,378 | ₩172,507 | ₩172,695 | -1.45% | 171.7만 |
|---|
| 2026.09.21 | ₩176,666 | ₩177,578 | ₩175,365 | ₩175,378 | -0.73% | 166.6만 |
|---|
| 2026.09.18 | ₩177,417 | ₩178,128 | ₩175,955 | ₩176,934 | -0.27% | 493.6만 |
|---|
| 2026.09.17 | ₩181,603 | ₩182,019 | ₩178,102 | ₩178,611 | -1.65% | 147.7만 |
|---|
| 2026.09.16 | ₩181,844 | ₩182,985 | ₩180,597 | ₩181,026 | -0.45% | 207.6만 |
|---|
| 2026.09.15 | ₩184,474 | ₩184,474 | ₩181,777 | ₩182,488 | -1.08% | 180.9만 |
|---|
| 2026.09.14 | ₩185,252 | ₩186,003 | ₩183,709 | ₩184,581 | -0.36% | 120.6만 |
|---|
| 2026.09.11 | ₩185,386 | ₩185,386 | ₩182,059 | ₩182,931 | -1.32% | 117.6만 |
|---|
| 2026.09.10 | ₩185,104 | ₩185,802 | ₩181,965 | ₩183,521 | -0.86% | 141.9만 |
|---|
| 2026.09.09 | ₩180,986 | ₩183,629 | ₩180,087 | ₩183,199 | +1.22% | 116.8만 |
|---|
| 2026.09.08 | ₩182,877 | ₩184,527 | ₩181,965 | ₩181,992 | -0.48% | 111.8만 |
|---|
| 2026.09.04 | ₩186,379 | ₩187,345 | ₩185,185 | ₩185,627 | -0.40% | 160.7만 |
|---|
| 2026.09.03 | ₩185,413 | ₩188,364 | ₩185,413 | ₩187,814 | +1.30% | 113만 |
|---|
| 2026.09.02 | ₩184,890 | ₩185,856 | ₩183,669 | ₩184,071 | -0.44% | 113.9만 |
|---|
| 2026.09.01 | ₩184,876 | ₩186,057 | ₩182,824 | ₩183,964 | -0.49% | 98.2만 |
|---|
| 2026.08.31 | ₩185,775 | ₩186,137 | ₩184,232 | ₩184,299 | -0.79% | 204만 |
|---|
| 2026.08.28 | ₩185,440 | ₩186,312 | ₩184,742 | ₩185,869 | +0.23% | 87.5만 |
|---|
| 2026.08.27 | ₩185,976 | ₩186,432 | ₩183,105 | ₩184,863 | -0.60% | 125.6만 |
|---|
| 2026.08.26 | ₩185,896 | ₩188,230 | ₩185,158 | ₩187,626 | +0.93% | 120.7만 |
|---|
| 2026.08.25 | ₩186,164 | ₩187,170 | ₩184,608 | ₩185,426 | -0.40% | 108.5만 |
|---|
| 2026.08.24 | ₩184,299 | ₩187,157 | ₩184,299 | ₩186,446 | +1.16% | 99.1만 |
|---|
| 2026.08.21 | ₩184,273 | ₩185,708 | ₩182,448 | ₩182,582 | -0.92% | 279.4만 |
|---|
| 2026.08.20 | ₩183,857 | ₩185,171 | ₩182,971 | ₩183,951 | +0.05% | 90.5만 |
|---|
| 2026.08.19 | ₩186,821 | ₩187,814 | ₩184,460 | ₩184,501 | -1.24% | 179만 |
|---|
| 2026.08.18 | ₩186,969 | ₩186,996 | ₩184,849 | ₩186,419 | -0.29% | 140.3만 |
|---|
| 2026.08.17 | ₩184,648 | ₩186,714 | ₩183,280 | ₩183,401 | -0.68% | 96.1만 |
|---|
| 2026.08.14 | ₩184,554 | ₩185,842 | ₩183,401 | ₩185,158 | +0.33% | 89.5만 |
|---|
| 2026.08.13 | ₩185,051 | ₩186,567 | ₩183,280 | ₩184,876 | -0.09% | 117.4만 |
|---|
| 2026.08.12 | ₩184,608 | ₩187,251 | ₩184,138 | ₩184,380 | -0.12% | 117.1만 |
|---|
| 2026.08.11 | ₩188,740 | ₩189,639 | ₩186,513 | ₩186,580 | -1.14% | 100.9만 |
|---|
| 2026.08.10 | ₩190,940 | ₩192,657 | ₩188,297 | ₩189,357 | -0.83% | 151.6만 |
|---|
| 2026.08.07 | ₩193,019 | ₩193,744 | ₩190,712 | ₩192,214 | -0.42% | 147.4만 |
|---|
| 2026.08.06 | ₩193,851 | ₩194,576 | ₩191,664 | ₩193,864 | +0.01% | 120만 |
|---|
| 2026.08.05 | ₩190,484 | ₩192,885 | ₩190,484 | ₩192,644 | +1.13% | 144.1만 |
|---|
| 2026.08.04 | ₩189,142 | ₩191,034 | ₩188,190 | ₩190,564 | +0.75% | 222.6만 |
|---|
| 2026.08.03 | ₩190,752 | ₩193,153 | ₩189,370 | ₩191,705 | +0.50% | 224.5만 |
|---|
| 2026.07.31 | ₩190,994 | ₩192,577 | ₩190,269 | ₩190,377 | -0.32% | 113.2만 |
|---|
| 2026.07.30 | ₩194,522 | ₩195,957 | ₩189,290 | ₩191,906 | -1.34% | 150.5만 |
|---|
| 2026.07.29 | ₩191,799 | ₩195,608 | ₩191,181 | ₩195,434 | +1.90% | 177.6만 |
|---|
| 2026.07.28 | ₩190,497 | ₩192,805 | ₩189,035 | ₩192,402 | +1.00% | 193.5만 |
|---|
| 2026.07.27 | ₩188,887 | ₩190,390 | ₩187,398 | ₩188,002 | -0.47% | 257.4만 |
|---|
| 2026.07.24 | ₩183,696 | ₩189,920 | ₩179,980 | ₩188,525 | +2.63% | 258.1만 |
|---|
| 2026.07.23 | ₩188,941 | ₩191,839 | ₩187,573 | ₩190,739 | +0.95% | 168만 |
|---|
| 2026.07.22 | ₩186,473 | ₩190,457 | ₩186,473 | ₩188,941 | +1.32% | 154.7만 |
|---|
| 2026.07.21 | ₩188,042 | ₩190,698 | ₩186,915 | ₩190,470 | +1.29% | 195.9만 |
|---|
| 2026.07.20 | ₩188,217 | ₩189,558 | ₩187,667 | ₩188,485 | +0.14% | 176.2만 |
|---|
| 2026.07.17 | ₩184,514 | ₩190,484 | ₩184,514 | ₩188,163 | +1.98% | 189.6만 |
|---|
| 2026.07.16 | ₩180,758 | ₩183,991 | ₩180,033 | ₩183,320 | +1.42% | 140.8만 |
|---|
| 2026.07.15 | ₩181,039 | ₩182,394 | ₩176,867 | ₩180,436 | -0.33% | 155.9만 |
|---|
| 2026.07.14 | ₩186,741 | ₩188,995 | ₩185,198 | ₩185,332 | -0.75% | 119.5만 |
|---|
| 2026.07.13 | ₩187,613 | ₩188,995 | ₩186,164 | ₩188,861 | +0.66% | 141.9만 |
|---|
| 2026.07.10 | ₩185,762 | ₩186,365 | ₩184,112 | ₩186,178 | +0.22% | 105.2만 |
|---|
| 2026.07.09 | ₩187,613 | ₩187,761 | ₩185,373 | ₩185,829 | -0.95% | 128.3만 |
|---|
| 2026.07.08 | ₩186,660 | ₩187,479 | ₩185,332 | ₩186,124 | -0.29% | 196.6만 |
|---|
| 2026.07.07 | ₩186,620 | ₩189,558 | ₩186,339 | ₩187,331 | +0.38% | 205.3만 |
|---|
| 2026.07.06 | ₩184,997 | ₩184,997 | ₩183,172 | ₩184,648 | -0.19% | 129.8만 |
|---|
| 2026.07.02 | ₩181,348 | ₩184,984 | ₩179,658 | ₩184,930 | +1.98% | 178.7만 |
|---|
| 2026.07.01 | ₩178,236 | ₩181,630 | ₩177,780 | ₩179,617 | +0.78% | 194.9만 |
|---|
| 2026.06.30 | ₩179,443 | ₩179,443 | ₩177,498 | ₩177,780 | -0.93% | 130.6만 |
|---|
| 2026.06.29 | ₩178,933 | ₩179,765 | ₩178,115 | ₩179,081 | +0.08% | 107.6만 |
|---|
| 2026.06.26 | ₩177,001 | ₩179,846 | ₩175,982 | ₩179,617 | +1.48% | 238.1만 |
|---|
| 2026.06.25 | ₩177,847 | ₩179,872 | ₩174,627 | ₩174,895 | -1.66% | 114.9만 |
|---|
| 2026.06.24 | ₩176,908 | ₩178,705 | ₩175,325 | ₩177,511 | +0.34% | 194.3만 |
|---|
| 2026.06.23 | ₩175,070 | ₩176,532 | ₩173,339 | ₩176,183 | +0.64% | 256.2만 |
|---|
| 2026.06.22 | ₩173,071 | ₩174,922 | ₩171,716 | ₩173,728 | +0.38% | 206.1만 |
|---|
| 2026.06.18 | ₩175,901 | ₩175,901 | ₩171,595 | ₩172,051 | -2.19% | 392.9만 |
|---|
| 2026.06.17 | ₩174,292 | ₩176,411 | ₩173,098 | ₩173,916 | -0.22% | 152.9만 |
|---|
| 2026.06.16 | ₩175,056 | ₩177,122 | ₩174,560 | ₩175,767 | +0.41% | 108.2만 |
|---|
| 2026.06.15 | ₩173,903 | ₩175,177 | ₩173,259 | ₩174,157 | +0.15% | 151.3만 |
|---|
| 2026.06.12 | ₩172,454 | ₩173,970 | ₩170,924 | ₩173,889 | +0.83% | 132.6만 |
|---|
| 2026.06.11 | ₩174,466 | ₩174,560 | ₩172,105 | ₩172,252 | -1.27% | 193.8만 |
|---|
| 2026.06.10 | ₩174,318 | ₩176,317 | ₩173,138 | ₩173,406 | -0.52% | 169만 |
|---|
| 2026.06.09 | ₩171,796 | ₩174,721 | ₩171,072 | ₩173,017 | +0.71% | 196.5만 |
|---|
| 2026.06.08 | ₩175,405 | ₩176,022 | ₩171,085 | ₩171,166 | -2.42% | 187.3만 |
|---|
| 2026.06.05 | ₩172,293 | ₩177,498 | ₩172,293 | ₩177,270 | +2.89% | 154.5만 |
|---|
| 2026.06.04 | ₩171,300 | ₩173,701 | ₩170,307 | ₩170,817 | -0.28% | 330.4만 |
|---|
| 2026.06.03 | ₩169,154 | ₩172,440 | ₩168,523 | ₩168,952 | -0.12% | 217만 |
|---|
| 2026.06.02 | ₩169,905 | ₩172,709 | ₩169,422 | ₩170,602 | +0.41% | 218.4만 |
|---|
| 2026.06.01 | ₩168,483 | ₩170,683 | ₩168,483 | ₩169,797 | +0.78% | 188만 |
|---|
| 2026.05.29 | ₩172,199 | ₩173,326 | ₩169,851 | ₩170,549 | -0.96% | 326.2만 |
|---|
| 2026.05.28 | ₩175,016 | ₩176,559 | ₩172,574 | ₩173,017 | -1.14% | 160.3만 |
|---|
| 2026.05.27 | ₩181,281 | ₩182,636 | ₩176,398 | ₩176,666 | -2.55% | 138.6만 |
|---|
| 2026.05.26 | ₩182,368 | ₩183,642 | ₩180,718 | ₩181,590 | -0.43% | 153.4만 |
|---|
| 2026.05.22 | ₩182,582 | ₩184,018 | ₩182,381 | ₩182,475 | -0.06% | 106.7만 |
|---|
| 2026.05.21 | ₩182,193 | ₩183,910 | ₩180,006 | ₩182,475 | +0.15% | 182.9만 |
|---|
| 2026.05.20 | ₩181,496 | ₩183,387 | ₩179,349 | ₩183,374 | +1.03% | 213.9만 |
|---|
| 2026.05.19 | ₩182,609 | ₩183,293 | ₩180,436 | ₩181,133 | -0.81% | 354.4만 |
|---|
| 2026.05.18 | ₩179,604 | ₩183,682 | ₩178,906 | ₩183,199 | +2.00% | 163.8만 |
|---|
| 2026.05.15 | ₩180,798 | ₩181,804 | ₩179,188 | ₩179,658 | -0.63% | 129.1만 |
|---|
| 2026.05.14 | ₩179,067 | ₩180,396 | ₩178,652 | ₩180,114 | +0.58% | 104.9만 |
|---|
| 2026.05.13 | ₩177,578 | ₩180,167 | ₩176,331 | ₩177,927 | +0.20% | 138.3만 |
|---|
| 2026.05.12 | ₩178,048 | ₩180,114 | ₩176,854 | ₩178,571 | +0.29% | 123.2만 |
|---|
| 2026.05.11 | ₩177,941 | ₩178,464 | ₩175,848 | ₩177,230 | -0.40% | 133.5만 |
|---|
| 2026.05.08 | ₩178,356 | ₩178,920 | ₩176,612 | ₩177,109 | -0.70% | 108.7만 |
|---|
| 2026.05.07 | ₩178,343 | ₩179,899 | ₩177,189 | ₩177,981 | -0.20% | 187.7만 |
|---|
| 2026.05.06 | ₩180,718 | ₩181,590 | ₩178,276 | ₩179,081 | -0.91% | 140.8만 |
|---|
| 2026.05.05 | ₩179,658 | ₩180,946 | ₩179,295 | ₩179,966 | +0.17% | 152.6만 |
|---|
| 2026.05.04 | ₩180,597 | ₩182,596 | ₩178,880 | ₩179,510 | -0.60% | 139.1만 |
|---|
| 2026.05.01 | ₩184,568 | ₩186,285 | ₩182,166 | ₩182,193 | -1.29% | 166.4만 |
|---|
| 2026.04.30 | ₩181,737 | ₩184,943 | ₩180,516 | ₩183,535 | +0.99% | 258.2만 |
|---|
| 2026.04.29 | ₩185,306 | ₩186,459 | ₩182,126 | ₩183,307 | -1.08% | 132.3만 |
|---|
| 2026.04.28 | ₩185,118 | ₩187,653 | ₩184,903 | ₩186,191 | +0.58% | 155.9만 |
|---|
| 2026.04.27 | ₩179,497 | ₩184,541 | ₩179,497 | ₩183,401 | +2.17% | 171.5만 |
|---|
| 2026.04.24 | ₩185,037 | ₩186,419 | ₩180,302 | ₩180,369 | -2.52% | 256.7만 |
|---|
| 2026.04.23 | ₩186,057 | ₩187,962 | ₩185,453 | ₩187,291 | +0.66% | 131만 |
|---|
| 2026.04.22 | ₩186,406 | ₩186,500 | ₩183,119 | ₩185,279 | -0.60% | 127만 |
|---|
| 2026.04.21 | ₩186,875 | ₩187,774 | ₩185,480 | ₩186,674 | -0.11% | 135.5만 |
|---|
| 2026.04.20 | ₩187,667 | ₩189,974 | ₩185,788 | ₩186,392 | -0.68% | 110.6만 |
|---|
| 2026.04.17 | ₩185,265 | ₩189,075 | ₩184,165 | ₩187,600 | +1.26% | 166.2만 |
|---|
| 2026.04.16 | ₩185,024 | ₩186,164 | ₩183,655 | ₩185,507 | +0.26% | 143만 |
|---|
| 2026.04.15 | ₩185,882 | ₩187,573 | ₩184,595 | ₩186,137 | +0.14% | 105.5만 |
|---|
| 2026.04.14 | ₩185,292 | ₩186,795 | ₩184,112 | ₩186,164 | +0.47% | 123.2만 |
|---|
| 2026.04.13 | ₩183,602 | ₩186,754 | ₩183,602 | ₩186,567 | +1.61% | 116.6만 |
|---|
| 2026.04.10 | ₩187,828 | ₩187,908 | ₩182,931 | ₩184,098 | -1.99% | 123.7만 |
|---|
| 2026.04.09 | ₩185,413 | ₩189,826 | ₩184,769 | ₩188,351 | +1.58% | 123.5만 |
|---|
| 2026.04.08 | ₩182,783 | ₩186,540 | ₩182,542 | ₩186,339 | +1.94% | 126.3만 |
|---|
| 2026.04.07 | ₩182,743 | ₩183,521 | ₩181,536 | ₩182,126 | -0.34% | 124만 |
|---|
| 2026.04.06 | ₩182,435 | ₩183,065 | ₩181,536 | ₩183,012 | +0.32% | 114.1만 |
|---|
| 2026.04.02 | ₩180,664 | ₩183,159 | ₩180,208 | ₩182,703 | +1.13% | 102.3만 |
|---|
| 2026.04.01 | ₩180,959 | ₩182,113 | ₩180,020 | ₩180,637 | -0.18% | 129.1만 |
|---|
| 2026.03.31 | ₩182,180 | ₩182,515 | ₩178,678 | ₩181,415 | -0.42% | 142.5만 |
|---|
| 2026.03.30 | ₩177,243 | ₩181,227 | ₩177,243 | ₩180,355 | +1.76% | 118.6만 |
|---|
| 2026.03.27 | ₩181,066 | ₩181,348 | ₩177,069 | ₩177,511 | -1.96% | 126만 |
|---|
| 2026.03.26 | ₩179,953 | ₩181,375 | ₩179,456 | ₩180,959 | +0.56% | 117.3만 |
|---|
| 2026.03.25 | ₩182,461 | ₩183,441 | ₩179,765 | ₩179,899 | -1.40% | 118.7만 |
|---|
| 2026.03.24 | ₩180,946 | ₩183,655 | ₩180,946 | ₩181,657 | +0.39% | 161.7만 |
|---|
| 2026.03.23 | ₩181,147 | ₩182,555 | ₩180,181 | ₩181,683 | +0.30% | 159.6만 |
|---|
| 2026.03.20 | ₩176,371 | ₩178,370 | ₩175,405 | ₩177,954 | +0.90% | 241.4만 |
|---|
| 2026.03.19 | ₩178,155 | ₩178,974 | ₩175,539 | ₩176,223 | -1.08% | 148.8만 |
|---|
| 2026.03.18 | ₩181,107 | ₩181,616 | ₩177,699 | ₩178,034 | -1.70% | 116.7만 |
|---|
| 2026.03.17 | ₩182,891 | ₩183,562 | ₩181,469 | ₩181,549 | -0.73% | 105.9만 |
|---|
| 2026.03.16 | ₩179,483 | ₩183,562 | ₩179,483 | ₩180,771 | +0.72% | 128.5만 |
|---|
| 2026.03.13 | ₩182,569 | ₩182,609 | ₩177,793 | ₩178,330 | -2.32% | 300.2만 |
|---|
| 2026.03.12 | ₩178,061 | ₩181,630 | ₩177,310 | ₩180,315 | +1.27% | 186.5만 |
|---|
| 2026.03.11 | ₩183,240 | ₩183,481 | ₩180,811 | ₩181,053 | -1.19% | 222.9만 |
|---|
| 2026.03.10 | ₩184,903 | ₩186,768 | ₩183,723 | ₩184,125 | -0.42% | 112.4만 |
|---|
| 2026.03.09 | ₩185,453 | ₩185,627 | ₩182,529 | ₩185,064 | -0.21% | 161.9만 |
|---|
| 2026.03.06 | ₩185,735 | ₩186,956 | ₩183,199 | ₩186,808 | +0.58% | 112.5만 |
|---|
| 2026.03.05 | ₩189,491 | ₩190,698 | ₩187,224 | ₩187,385 | -1.11% | 205.1만 |
|---|
| 2026.03.04 | ₩188,767 | ₩191,168 | ₩186,982 | ₩190,725 | +1.04% | 138.6만 |
|---|
| 2026.03.03 | ₩187,814 | ₩189,880 | ₩186,137 | ₩189,263 | +0.77% | 142.5만 |
|---|
| 2026.03.02 | ₩187,184 | ₩191,101 | ₩186,634 | ₩190,309 | +1.67% | 142만 |
|---|
| 2026.02.27 | ₩190,014 | ₩190,350 | ₩186,647 | ₩188,928 | -0.57% | 394.5만 |
|---|
| 2026.02.26 | ₩190,148 | ₩191,584 | ₩188,740 | ₩189,250 | -0.47% | 128.6만 |
|---|
| 2026.02.25 | ₩188,539 | ₩189,464 | ₩186,781 | ₩189,236 | +0.37% | 110.3만 |
|---|
| 2026.02.24 | ₩187,814 | ₩189,558 | ₩186,432 | ₩188,539 | +0.39% | 174.3만 |
|---|
| 2026.02.23 | ₩191,101 | ₩192,671 | ₩188,297 | ₩188,539 | -1.34% | 169.4만 |
|---|
| 2026.02.20 | ₩190,014 | ₩190,819 | ₩187,626 | ₩190,752 | +0.39% | 152.3만 |
|---|
| 2026.02.19 | ₩189,464 | ₩190,994 | ₩187,640 | ₩188,230 | -0.65% | 114.8만 |
|---|
| 2026.02.18 | ₩192,053 | ₩192,832 | ₩187,787 | ₩189,505 | -1.33% | 245.6만 |
|---|
| 2026.02.17 | ₩191,664 | ₩193,153 | ₩190,886 | ₩192,550 | +0.46% | 128.2만 |
|---|
| 2026.02.13 | ₩189,196 | ₩190,873 | ₩187,278 | ₩189,491 | +0.16% | 124.8만 |
|---|
| 2026.02.12 | ₩191,852 | ₩192,912 | ₩189,867 | ₩190,350 | -0.78% | 158.5만 |
|---|
| 2026.02.11 | ₩189,733 | ₩190,967 | ₩187,707 | ₩190,524 | +0.42% | 155.9만 |
|---|
| 2026.02.10 | ₩186,835 | ₩190,591 | ₩186,379 | ₩190,001 | +1.69% | 203.4만 |
|---|
| 2026.02.09 | ₩190,886 | ₩192,603 | ₩186,446 | ₩186,982 | -2.05% | 137.7만 |
|---|
| 2026.02.06 | ₩191,906 | ₩193,851 | ₩189,478 | ₩191,249 | -0.34% | 166.5만 |
|---|
| 2026.02.05 | ₩190,444 | ₩192,778 | ₩189,424 | ₩190,900 | +0.24% | 174.7만 |
|---|
| 2026.02.04 | ₩186,379 | ₩189,867 | ₩186,191 | ₩188,968 | +1.39% | 226.4만 |
|---|
| 2026.02.03 | ₩184,058 | ₩187,358 | ₩182,690 | ₩185,721 | +0.90% | 199.1만 |
|---|
| 2026.02.02 | ₩182,609 | ₩184,018 | ₩181,107 | ₩184,018 | +0.77% | 216.2만 |
|---|
| 2026.01.30 | ₩180,597 | ₩181,214 | ₩176,840 | ₩181,187 | +0.33% | 203.2만 |
|---|
| 2026.01.29 | ₩176,411 | ₩178,155 | ₩175,472 | ₩177,578 | +0.66% | 151.1만 |
|---|
| 2026.01.28 | ₩173,607 | ₩176,143 | ₩173,071 | ₩175,298 | +0.97% | 115.9만 |
|---|
| 2026.01.27 | ₩175,418 | ₩175,808 | ₩173,205 | ₩174,815 | -0.34% | 117.1만 |
|---|
| 2026.01.26 | ₩173,138 | ₩175,901 | ₩173,138 | ₩175,392 | +1.30% | 115.4만 |
|---|
| 2026.01.23 | ₩173,554 | ₩174,882 | ₩171,206 | ₩172,548 | -0.58% | 184.3만 |
|---|
| 2026.01.22 | ₩173,956 | ₩174,359 | ₩172,320 | ₩174,332 | +0.22% | 153.3만 |
|---|
| 2026.01.21 | ₩173,487 | ₩175,257 | ₩171,555 | ₩173,809 | +0.19% | 184.3만 |
|---|
| 2026.01.20 | ₩172,870 | ₩174,654 | ₩172,494 | ₩172,789 | -0.05% | 124.8만 |
|---|
| 2026.01.16 | ₩174,775 | ₩175,432 | ₩173,111 | ₩173,849 | -0.53% | 159만 |
|---|
| 2026.01.15 | ₩176,908 | ₩178,075 | ₩174,962 | ₩175,499 | -0.80% | 141.9만 |
|---|
| 2026.01.14 | ₩177,310 | ₩178,558 | ₩176,331 | ₩176,988 | -0.18% | 146.9만 |
|---|
| 2026.01.13 | ₩181,160 | ₩182,059 | ₩176,089 | ₩176,881 | -2.36% | 186.9만 |
|---|
| 2026.01.12 | ₩182,368 | ₩183,132 | ₩180,878 | ₩181,429 | -0.51% | 118.7만 |
|---|
| 2026.01.09 | ₩184,782 | ₩185,963 | ₩182,703 | ₩182,797 | -1.07% | 112.6만 |
|---|
| 2026.01.08 | ₩182,904 | ₩185,373 | ₩182,435 | ₩185,010 | +1.15% | 164.8만 |
|---|
| 2026.01.07 | ₩183,347 | ₩183,884 | ₩181,630 | ₩182,314 | -0.56% | 128.1만 |
|---|
| 2026.01.06 | ₩183,991 | ₩184,688 | ₩180,731 | ₩183,696 | -0.16% | 161.2만 |
|---|
| 2026.01.05 | ₩182,730 | ₩185,949 | ₩182,663 | ₩184,796 | +1.13% | 155.4만 |
|---|
| 2026.01.02 | ₩184,031 | ₩184,192 | ₩182,301 | ₩183,937 | -0.05% | 138.8만 |
|---|
| 2025.12.31 | ₩186,218 | ₩186,218 | ₩184,836 | ₩184,863 | -0.73% | 72만 |
|---|
| 2025.12.30 | ₩186,231 | ₩186,634 | ₩185,654 | ₩186,258 | +0.01% | 48.5만 |
|---|
| 2025.12.29 | ₩186,406 | ₩186,728 | ₩185,493 | ₩186,218 | -0.10% | 87.7만 |
|---|
| 2025.12.26 | ₩187,143 | ₩187,828 | ₩185,829 | ₩186,030 | -0.59% | 51.1만 |
|---|
| 2025.12.24 | ₩186,392 | ₩188,391 | ₩185,547 | ₩187,439 | +0.56% | 67.5만 |
|---|
| 2025.12.23 | ₩187,667 | ₩188,485 | ₩185,788 | ₩186,580 | -0.58% | 112.4만 |
|---|
| 2025.12.22 | ₩185,399 | ₩188,324 | ₩185,399 | ₩187,211 | +0.98% | 98.1만 |
|---|
| 2025.12.19 | ₩185,815 | ₩186,862 | ₩185,413 | ₩186,486 | +0.36% | 407.3만 |
|---|
| 2025.12.18 | ₩184,621 | ₩186,915 | ₩184,232 | ₩186,379 | +0.95% | 159.9만 |
|---|
| 2025.12.17 | ₩184,863 | ₩186,285 | ₩184,018 | ₩185,614 | +0.41% | 188.8만 |
|---|
| 2025.12.16 | ₩186,862 | ₩187,707 | ₩183,951 | ₩184,823 | -1.09% | 182.8만 |
|---|
| 2025.12.15 | ₩182,220 | ₩186,070 | ₩181,697 | ₩186,030 | +2.09% | 228.7만 |
|---|
| 2025.12.12 | ₩182,166 | ₩182,636 | ₩181,013 | ₩181,509 | -0.36% | 149.5만 |
|---|
| 2025.12.11 | ₩175,647 | ₩182,542 | ₩174,962 | ₩181,496 | +3.33% | 229.2만 |
|---|
| 2025.12.10 | ₩174,640 | ₩175,566 | ₩174,050 | ₩174,721 | +0.05% | 197.6만 |
|---|
| 2025.12.09 | ₩174,681 | ₩176,223 | ₩174,278 | ₩174,453 | -0.13% | 103만 |
|---|
| 2025.12.08 | ₩174,023 | ₩174,855 | ₩172,118 | ₩174,037 | +0.01% | 141.6만 |
|---|
| 2025.12.05 | ₩176,411 | ₩176,545 | ₩173,151 | ₩173,634 | -1.57% | 213.9만 |
|---|
| 2025.12.04 | ₩177,753 | ₩179,363 | ₩176,559 | ₩176,894 | -0.48% | 156.7만 |
|---|
| 2025.12.03 | ₩181,281 | ₩182,005 | ₩177,981 | ₩178,477 | -1.55% | 176.5만 |
|---|
| 2025.12.02 | ₩181,402 | ₩182,019 | ₩180,154 | ₩181,241 | -0.09% | 183.8만 |
|---|
| 2025.12.01 | ₩182,864 | ₩183,964 | ₩181,308 | ₩181,777 | -0.59% | 170.6만 |
|---|
| 2025.11.28 | ₩185,037 | ₩185,520 | ₩183,830 | ₩183,830 | -0.65% | 63만 |
|---|
| 2025.11.26 | ₩184,997 | ₩185,882 | ₩184,313 | ₩184,313 | -0.37% | 105.6만 |
|---|
| 2025.11.25 | ₩184,340 | ₩185,990 | ₩183,843 | ₩184,554 | +0.12% | 128.5만 |
|---|
| 2025.11.24 | ₩183,843 | ₩184,447 | ₩181,281 | ₩183,307 | -0.29% | 316.9만 |
|---|
| 2025.11.21 | ₩181,777 | ₩184,366 | ₩180,624 | ₩183,052 | +0.70% | 150.3만 |
|---|
| 2025.11.20 | ₩179,711 | ₩181,429 | ₩178,786 | ₩180,798 | +0.60% | 182.3만 |
|---|
| 2025.11.19 | ₩178,638 | ₩179,067 | ₩176,277 | ₩177,323 | -0.74% | 136.8만 |
|---|
| 2025.11.18 | ₩176,478 | ₩179,215 | ₩175,848 | ₩178,584 | +1.19% | 92.9만 |
|---|
| 2025.11.17 | ₩180,530 | ₩180,811 | ₩176,773 | ₩177,162 | -1.87% | 146.6만 |
|---|
| 2025.11.14 | ₩180,342 | ₩181,469 | ₩179,000 | ₩179,564 | -0.43% | 122.8만 |
|---|
| 2025.11.13 | ₩178,316 | ₩180,087 | ₩177,994 | ₩179,336 | +0.57% | 138만 |
|---|
| 2025.11.12 | ₩175,633 | ₩179,134 | ₩175,633 | ₩177,981 | +1.34% | 114.1만 |
|---|
| 2025.11.11 | ₩175,928 | ₩177,055 | ₩175,284 | ₩175,968 | +0.02% | 83.4만 |
|---|
| 2025.11.10 | ₩172,467 | ₩176,036 | ₩172,467 | ₩175,553 | +1.79% | 127.6만 |
|---|
| 2025.11.07 | ₩172,172 | ₩173,903 | ₩172,172 | ₩173,607 | +0.83% | 107.5만 |
|---|
| 2025.11.06 | ₩172,279 | ₩173,661 | ₩171,568 | ₩171,635 | -0.37% | 100.7만 |
|---|
| 2025.11.05 | ₩172,682 | ₩174,385 | ₩171,729 | ₩172,024 | -0.38% | 148.5만 |
|---|
| 2025.11.04 | ₩167,275 | ₩171,769 | ₩166,819 | ₩171,635 | +2.61% | 176.2만 |
|---|
| 2025.11.03 | ₩165,920 | ₩166,846 | ₩164,606 | ₩166,712 | +0.48% | 137.2만 |
|---|
| 2025.10.31 | ₩164,109 | ₩167,691 | ₩164,109 | ₩166,591 | +1.51% | 173.5만 |
|---|
| 2025.10.30 | ₩164,633 | ₩166,457 | ₩164,619 | ₩165,625 | +0.60% | 131.9만 |
|---|
| 2025.10.29 | ₩162,862 | ₩164,914 | ₩161,896 | ₩164,150 | +0.79% | 214.9만 |
|---|
| 2025.10.28 | ₩162,848 | ₩165,746 | ₩161,426 | ₩164,592 | +1.07% | 255.3만 |
|---|
| 2025.10.27 | ₩168,295 | ₩168,536 | ₩166,296 | ₩167,651 | -0.38% | 171.5만 |
|---|
| 2025.10.24 | ₩168,657 | ₩168,657 | ₩166,873 | ₩167,839 | -0.49% | 146.1만 |
|---|
| 2025.10.23 | ₩168,939 | ₩168,939 | ₩166,779 | ₩168,027 | -0.54% | 138.9만 |
|---|
| 2025.10.22 | ₩168,751 | ₩169,086 | ₩167,249 | ₩167,530 | -0.72% | 156만 |
|---|
| 2025.10.21 | ₩166,001 | ₩167,973 | ₩165,196 | ₩167,825 | +1.10% | 184.1만 |
|---|
| 2025.10.20 | ₩167,691 | ₩168,080 | ₩165,531 | ₩166,148 | -0.92% | 148.2만 |
|---|
| 2025.10.17 | ₩166,363 | ₩168,107 | ₩165,652 | ₩166,967 | +0.36% | 183.5만 |
|---|
| 2025.10.16 | ₩167,825 | ₩168,080 | ₩165,786 | ₩166,336 | -0.89% | 224.7만 |
|---|
| 2025.10.15 | ₩174,949 | ₩175,432 | ₩171,233 | ₩172,601 | -1.34% | 174.4만 |
|---|
| 2025.10.14 | ₩173,124 | ₩176,277 | ₩172,883 | ₩175,982 | +1.65% | 134.4만 |
|---|
| 2025.10.13 | ₩172,615 | ₩174,023 | ₩171,622 | ₩172,709 | +0.05% | 101.3만 |
|---|
| 2025.10.10 | ₩175,794 | ₩176,505 | ₩172,816 | ₩173,084 | -1.54% | 148.5만 |
|---|