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 | ₩172,651 | ₩174,685 | ₩172,584 | ₩172,798 | +0.09% | 132.4만 |
| 2026.10.08 | ₩170,202 | ₩174,016 | ₩170,081 | ₩173,293 | +1.82% | 162만 |
| 2026.10.07 | ₩169,412 | ₩171,098 | ₩168,917 | ₩169,867 | +0.27% | 140.1만 |
| 2026.10.06 | ₩168,756 | ₩171,219 | ₩168,408 | ₩169,693 | +0.56% | 136.9만 |
| 2026.10.05 | ₩168,221 | ₩170,322 | ₩168,221 | ₩168,917 | +0.41% | 241.7만 |
| 2026.10.02 | ₩168,315 | ₩169,064 | ₩166,976 | ₩168,703 | +0.23% | 158.6만 |
| 2026.10.01 | ₩161,168 | ₩168,890 | ₩161,168 | ₩168,288 | +4.42% | 271.9만 |
| 2026.09.30 | ₩166,441 | ₩167,538 | ₩163,764 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩163,764 |
| -1.61% |
| 276.4만 |
| 2026.09.29 | ₩167,244 | ₩169,265 | ₩167,043 | ₩168,435 | +0.71% | 156.2만 |
|---|
| 2026.09.28 | ₩166,481 | ₩169,091 | ₩165,732 | ₩168,689 | +1.33% | 206.3만 |
|---|
| 2026.09.25 | ₩167,913 | ₩168,502 | ₩166,080 | ₩166,267 | -0.98% | 167.2만 |
|---|
| 2026.09.24 | ₩170,081 | ₩171,032 | ₩167,993 | ₩168,221 | -1.09% | 139.1만 |
|---|
| 2026.09.23 | ₩171,393 | ₩173,575 | ₩169,265 | ₩169,426 | -1.15% | 176.2만 |
|---|
| 2026.09.22 | ₩174,833 | ₩174,966 | ₩172,102 | ₩172,290 | -1.45% | 171.7만 |
|---|
| 2026.09.21 | ₩176,251 | ₩177,161 | ₩174,953 | ₩174,966 | -0.73% | 166.6만 |
|---|
| 2026.09.18 | ₩177,001 | ₩177,710 | ₩175,542 | ₩176,519 | -0.27% | 493.6만 |
|---|
| 2026.09.17 | ₩181,176 | ₩181,591 | ₩177,683 | ₩178,192 | -1.65% | 147.7만 |
|---|
| 2026.09.16 | ₩181,417 | ₩182,555 | ₩180,173 | ₩180,601 | -0.45% | 207.6만 |
|---|
| 2026.09.15 | ₩184,041 | ₩184,041 | ₩181,350 | ₩182,060 | -1.08% | 180.9만 |
|---|
| 2026.09.14 | ₩184,817 | ₩185,566 | ₩183,278 | ₩184,148 | -0.36% | 120.6만 |
|---|
| 2026.09.11 | ₩184,951 | ₩184,951 | ₩181,632 | ₩182,501 | -1.32% | 117.6만 |
|---|
| 2026.09.10 | ₩184,670 | ₩185,366 | ₩181,538 | ₩183,090 | -0.86% | 141.9만 |
|---|
| 2026.09.09 | ₩180,561 | ₩183,197 | ₩179,664 | ₩182,769 | +1.22% | 116.8만 |
|---|
| 2026.09.08 | ₩182,448 | ₩184,094 | ₩181,538 | ₩181,565 | -0.48% | 111.8만 |
|---|
| 2026.09.04 | ₩185,941 | ₩186,905 | ₩184,750 | ₩185,192 | -0.40% | 160.7만 |
|---|
| 2026.09.03 | ₩184,978 | ₩187,922 | ₩184,978 | ₩187,373 | +1.30% | 113만 |
|---|
| 2026.09.02 | ₩184,456 | ₩185,419 | ₩183,238 | ₩183,639 | -0.44% | 113.9만 |
|---|
| 2026.09.01 | ₩184,442 | ₩185,620 | ₩182,394 | ₩183,532 | -0.49% | 98.2만 |
|---|
| 2026.08.31 | ₩185,339 | ₩185,700 | ₩183,800 | ₩183,867 | -0.79% | 204만 |
|---|
| 2026.08.28 | ₩185,004 | ₩185,874 | ₩184,308 | ₩185,433 | +0.23% | 87.5만 |
|---|
| 2026.08.27 | ₩185,540 | ₩185,995 | ₩182,675 | ₩184,429 | -0.60% | 125.6만 |
|---|
| 2026.08.26 | ₩185,459 | ₩187,788 | ₩184,723 | ₩187,186 | +0.93% | 120.7만 |
|---|
| 2026.08.25 | ₩185,727 | ₩186,731 | ₩184,174 | ₩184,991 | -0.40% | 108.5만 |
|---|
| 2026.08.24 | ₩183,867 | ₩186,717 | ₩183,867 | ₩186,008 | +1.16% | 99.1만 |
|---|
| 2026.08.21 | ₩183,840 | ₩185,272 | ₩182,020 | ₩182,154 | -0.92% | 279.4만 |
|---|
| 2026.08.20 | ₩183,425 | ₩184,737 | ₩182,542 | ₩183,519 | +0.05% | 90.5만 |
|---|
| 2026.08.19 | ₩186,383 | ₩187,373 | ₩184,027 | ₩184,067 | -1.24% | 179만 |
|---|
| 2026.08.18 | ₩186,530 | ₩186,557 | ₩184,415 | ₩185,981 | -0.29% | 140.3만 |
|---|
| 2026.08.17 | ₩184,215 | ₩186,276 | ₩182,849 | ₩182,970 | -0.68% | 96.1만 |
|---|
| 2026.08.14 | ₩184,121 | ₩185,406 | ₩182,970 | ₩184,723 | +0.33% | 89.5만 |
|---|
| 2026.08.13 | ₩184,616 | ₩186,129 | ₩182,849 | ₩184,442 | -0.09% | 117.4만 |
|---|
| 2026.08.12 | ₩184,174 | ₩186,811 | ₩183,706 | ₩183,947 | -0.12% | 117.1만 |
|---|
| 2026.08.11 | ₩188,297 | ₩189,193 | ₩186,075 | ₩186,142 | -1.14% | 100.9만 |
|---|
| 2026.08.10 | ₩190,492 | ₩192,205 | ₩187,855 | ₩188,912 | -0.83% | 151.6만 |
|---|
| 2026.08.07 | ₩192,566 | ₩193,289 | ₩190,264 | ₩191,763 | -0.42% | 147.4만 |
|---|
| 2026.08.06 | ₩193,396 | ₩194,119 | ₩191,214 | ₩193,409 | +0.01% | 120만 |
|---|
| 2026.08.05 | ₩190,037 | ₩192,432 | ₩190,037 | ₩192,191 | +1.13% | 144.1만 |
|---|
| 2026.08.04 | ₩188,698 | ₩190,585 | ₩187,748 | ₩190,117 | +0.75% | 222.6만 |
|---|
| 2026.08.03 | ₩190,304 | ₩192,700 | ₩188,926 | ₩191,254 | +0.50% | 224.5만 |
|---|
| 2026.07.31 | ₩190,545 | ₩192,124 | ₩189,822 | ₩189,930 | -0.32% | 113.2만 |
|---|
| 2026.07.30 | ₩194,065 | ₩195,497 | ₩188,845 | ₩191,455 | -1.34% | 150.5만 |
|---|
| 2026.07.29 | ₩191,348 | ₩195,149 | ₩190,733 | ₩194,975 | +1.90% | 177.6만 |
|---|
| 2026.07.28 | ₩190,050 | ₩192,352 | ₩188,591 | ₩191,950 | +1.00% | 193.5만 |
|---|
| 2026.07.27 | ₩188,444 | ₩189,943 | ₩186,958 | ₩187,561 | -0.47% | 257.4만 |
|---|
| 2026.07.24 | ₩183,264 | ₩189,474 | ₩179,557 | ₩188,083 | +2.63% | 258.1만 |
|---|
| 2026.07.23 | ₩188,497 | ₩191,388 | ₩187,132 | ₩190,291 | +0.95% | 168만 |
|---|
| 2026.07.22 | ₩186,035 | ₩190,010 | ₩186,035 | ₩188,497 | +1.32% | 154.7만 |
|---|
| 2026.07.21 | ₩187,601 | ₩190,251 | ₩186,476 | ₩190,023 | +1.29% | 195.9만 |
|---|
| 2026.07.20 | ₩187,775 | ₩189,113 | ₩187,226 | ₩188,042 | +0.14% | 176.2만 |
|---|
| 2026.07.17 | ₩184,081 | ₩190,037 | ₩184,081 | ₩187,721 | +1.98% | 189.6만 |
|---|
| 2026.07.16 | ₩180,333 | ₩183,559 | ₩179,611 | ₩182,890 | +1.42% | 140.8만 |
|---|
| 2026.07.15 | ₩180,614 | ₩181,966 | ₩176,452 | ₩180,012 | -0.33% | 155.9만 |
|---|
| 2026.07.14 | ₩186,302 | ₩188,551 | ₩184,763 | ₩184,897 | -0.75% | 119.5만 |
|---|
| 2026.07.13 | ₩187,172 | ₩188,551 | ₩185,727 | ₩188,417 | +0.66% | 141.9만 |
|---|
| 2026.07.10 | ₩185,325 | ₩185,928 | ₩183,679 | ₩185,740 | +0.22% | 105.2만 |
|---|
| 2026.07.09 | ₩187,172 | ₩187,320 | ₩184,937 | ₩185,392 | -0.95% | 128.3만 |
|---|
| 2026.07.08 | ₩186,222 | ₩187,039 | ₩184,897 | ₩185,687 | -0.29% | 196.6만 |
|---|
| 2026.07.07 | ₩186,182 | ₩189,113 | ₩185,901 | ₩186,891 | +0.38% | 205.3만 |
|---|
| 2026.07.06 | ₩184,563 | ₩184,563 | ₩182,742 | ₩184,215 | -0.19% | 129.8만 |
|---|
| 2026.07.02 | ₩180,922 | ₩184,549 | ₩179,236 | ₩184,496 | +1.98% | 178.7만 |
|---|
| 2026.07.01 | ₩177,817 | ₩181,203 | ₩177,362 | ₩179,196 | +0.78% | 194.9만 |
|---|
| 2026.06.30 | ₩179,022 | ₩179,022 | ₩177,081 | ₩177,362 | -0.93% | 130.6만 |
|---|
| 2026.06.29 | ₩178,513 | ₩179,343 | ₩177,697 | ₩178,660 | +0.08% | 107.6만 |
|---|
| 2026.06.26 | ₩176,586 | ₩179,423 | ₩175,569 | ₩179,196 | +1.48% | 238.1만 |
|---|
| 2026.06.25 | ₩177,429 | ₩179,450 | ₩174,217 | ₩174,485 | -1.66% | 114.9만 |
|---|
| 2026.06.24 | ₩176,492 | ₩178,286 | ₩174,913 | ₩177,094 | +0.34% | 194.3만 |
|---|
| 2026.06.23 | ₩174,659 | ₩176,117 | ₩172,932 | ₩175,769 | +0.64% | 256.2만 |
|---|
| 2026.06.22 | ₩172,664 | ₩174,511 | ₩171,313 | ₩173,320 | +0.38% | 206.1만 |
|---|
| 2026.06.18 | ₩175,488 | ₩175,488 | ₩171,192 | ₩171,647 | -2.19% | 392.9만 |
|---|
| 2026.06.17 | ₩173,882 | ₩175,997 | ₩172,691 | ₩173,508 | -0.22% | 152.9만 |
|---|
| 2026.06.16 | ₩174,645 | ₩176,706 | ₩174,150 | ₩175,355 | +0.41% | 108.2만 |
|---|
| 2026.06.15 | ₩173,494 | ₩174,766 | ₩172,852 | ₩173,749 | +0.15% | 151.3만 |
|---|
| 2026.06.12 | ₩172,049 | ₩173,561 | ₩170,523 | ₩173,481 | +0.83% | 132.6만 |
|---|
| 2026.06.11 | ₩174,056 | ₩174,150 | ₩171,701 | ₩171,848 | -1.27% | 193.8만 |
|---|
| 2026.06.10 | ₩173,909 | ₩175,903 | ₩172,731 | ₩172,999 | -0.52% | 169만 |
|---|
| 2026.06.09 | ₩171,393 | ₩174,311 | ₩170,670 | ₩172,611 | +0.71% | 196.5만 |
|---|
| 2026.06.08 | ₩174,993 | ₩175,609 | ₩170,684 | ₩170,764 | -2.42% | 187.3만 |
|---|
| 2026.06.05 | ₩171,888 | ₩177,081 | ₩171,888 | ₩176,854 | +2.89% | 154.5만 |
|---|
| 2026.06.04 | ₩170,898 | ₩173,293 | ₩169,907 | ₩170,416 | -0.28% | 330.4만 |
|---|
| 2026.06.03 | ₩168,756 | ₩172,035 | ₩168,127 | ₩168,556 | -0.12% | 217만 |
|---|
| 2026.06.02 | ₩169,506 | ₩172,303 | ₩169,024 | ₩170,202 | +0.41% | 218.4만 |
|---|
| 2026.06.01 | ₩168,087 | ₩170,282 | ₩168,087 | ₩169,399 | +0.78% | 188만 |
|---|
| 2026.05.29 | ₩171,794 | ₩172,919 | ₩169,452 | ₩170,148 | -0.96% | 326.2만 |
|---|
| 2026.05.28 | ₩174,605 | ₩176,144 | ₩172,169 | ₩172,611 | -1.14% | 160.3만 |
|---|
| 2026.05.27 | ₩180,855 | ₩182,207 | ₩175,984 | ₩176,251 | -2.55% | 138.6만 |
|---|
| 2026.05.26 | ₩181,939 | ₩183,211 | ₩180,293 | ₩181,163 | -0.43% | 153.4만 |
|---|
| 2026.05.22 | ₩182,154 | ₩183,586 | ₩181,953 | ₩182,046 | -0.06% | 106.7만 |
|---|
| 2026.05.21 | ₩181,765 | ₩183,479 | ₩179,584 | ₩182,046 | +0.15% | 182.9만 |
|---|
| 2026.05.20 | ₩181,069 | ₩182,957 | ₩178,928 | ₩182,943 | +1.03% | 213.9만 |
|---|
| 2026.05.19 | ₩182,180 | ₩182,863 | ₩180,012 | ₩180,708 | -0.81% | 354.4만 |
|---|
| 2026.05.18 | ₩179,182 | ₩183,251 | ₩178,486 | ₩182,769 | +2.00% | 163.8만 |
|---|
| 2026.05.15 | ₩180,373 | ₩181,377 | ₩178,767 | ₩179,236 | -0.63% | 129.1만 |
|---|
| 2026.05.14 | ₩178,647 | ₩179,972 | ₩178,232 | ₩179,691 | +0.58% | 104.9만 |
|---|
| 2026.05.13 | ₩177,161 | ₩179,744 | ₩175,917 | ₩177,509 | +0.20% | 138.3만 |
|---|
| 2026.05.12 | ₩177,630 | ₩179,691 | ₩176,439 | ₩178,152 | +0.29% | 123.2만 |
|---|
| 2026.05.11 | ₩177,523 | ₩178,045 | ₩175,435 | ₩176,813 | -0.40% | 133.5만 |
|---|
| 2026.05.08 | ₩177,938 | ₩178,500 | ₩176,198 | ₩176,693 | -0.70% | 108.7만 |
|---|
| 2026.05.07 | ₩177,924 | ₩179,477 | ₩176,773 | ₩177,563 | -0.20% | 187.7만 |
|---|
| 2026.05.06 | ₩180,293 | ₩181,163 | ₩177,857 | ₩178,660 | -0.91% | 140.8만 |
|---|
| 2026.05.05 | ₩179,236 | ₩180,521 | ₩178,874 | ₩179,544 | +0.17% | 152.6만 |
|---|
| 2026.05.04 | ₩180,173 | ₩182,167 | ₩178,460 | ₩179,089 | -0.60% | 139.1만 |
|---|
| 2026.05.01 | ₩184,134 | ₩185,847 | ₩181,739 | ₩181,765 | -1.29% | 166.4만 |
|---|
| 2026.04.30 | ₩181,310 | ₩184,509 | ₩180,092 | ₩183,104 | +0.99% | 258.2만 |
|---|
| 2026.04.29 | ₩184,870 | ₩186,021 | ₩181,698 | ₩182,876 | -1.08% | 132.3만 |
|---|
| 2026.04.28 | ₩184,683 | ₩187,213 | ₩184,469 | ₩185,754 | +0.58% | 155.9만 |
|---|
| 2026.04.27 | ₩179,075 | ₩184,108 | ₩179,075 | ₩182,970 | +2.17% | 171.5만 |
|---|
| 2026.04.24 | ₩184,603 | ₩185,981 | ₩179,878 | ₩179,945 | -2.52% | 256.7만 |
|---|
| 2026.04.23 | ₩185,620 | ₩187,520 | ₩185,018 | ₩186,851 | +0.66% | 131만 |
|---|
| 2026.04.22 | ₩185,968 | ₩186,062 | ₩182,689 | ₩184,844 | -0.60% | 127만 |
|---|
| 2026.04.21 | ₩186,436 | ₩187,333 | ₩185,044 | ₩186,236 | -0.11% | 135.5만 |
|---|
| 2026.04.20 | ₩187,226 | ₩189,528 | ₩185,352 | ₩185,955 | -0.68% | 110.6만 |
|---|
| 2026.04.17 | ₩184,830 | ₩188,631 | ₩183,733 | ₩187,159 | +1.26% | 166.2만 |
|---|
| 2026.04.16 | ₩184,589 | ₩185,727 | ₩183,224 | ₩185,071 | +0.26% | 143만 |
|---|
| 2026.04.15 | ₩185,446 | ₩187,132 | ₩184,161 | ₩185,700 | +0.14% | 105.5만 |
|---|
| 2026.04.14 | ₩184,857 | ₩186,356 | ₩183,679 | ₩185,727 | +0.47% | 123.2만 |
|---|
| 2026.04.13 | ₩183,171 | ₩186,316 | ₩183,171 | ₩186,129 | +1.61% | 116.6만 |
|---|
| 2026.04.10 | ₩187,387 | ₩187,467 | ₩182,501 | ₩183,666 | -1.99% | 123.7만 |
|---|
| 2026.04.09 | ₩184,978 | ₩189,381 | ₩184,335 | ₩187,909 | +1.58% | 123.5만 |
|---|
| 2026.04.08 | ₩182,354 | ₩186,102 | ₩182,113 | ₩185,901 | +1.94% | 126.3만 |
|---|
| 2026.04.07 | ₩182,314 | ₩183,090 | ₩181,110 | ₩181,698 | -0.34% | 124만 |
|---|
| 2026.04.06 | ₩182,006 | ₩182,635 | ₩181,110 | ₩182,582 | +0.32% | 114.1만 |
|---|
| 2026.04.02 | ₩180,240 | ₩182,729 | ₩179,785 | ₩182,274 | +1.13% | 102.3만 |
|---|
| 2026.04.01 | ₩180,534 | ₩181,685 | ₩179,597 | ₩180,213 | -0.18% | 129.1만 |
|---|
| 2026.03.31 | ₩181,752 | ₩182,087 | ₩178,259 | ₩180,989 | -0.42% | 142.5만 |
|---|
| 2026.03.30 | ₩176,827 | ₩180,802 | ₩176,827 | ₩179,932 | +1.76% | 118.6만 |
|---|
| 2026.03.27 | ₩180,641 | ₩180,922 | ₩176,653 | ₩177,094 | -1.96% | 126만 |
|---|
| 2026.03.26 | ₩179,530 | ₩180,949 | ₩179,035 | ₩180,534 | +0.56% | 117.3만 |
|---|
| 2026.03.25 | ₩182,033 | ₩183,010 | ₩179,343 | ₩179,477 | -1.40% | 118.7만 |
|---|
| 2026.03.24 | ₩180,521 | ₩183,224 | ₩180,521 | ₩181,230 | +0.39% | 161.7만 |
|---|
| 2026.03.23 | ₩180,721 | ₩182,127 | ₩179,758 | ₩181,257 | +0.30% | 159.6만 |
|---|
| 2026.03.20 | ₩175,957 | ₩177,951 | ₩174,993 | ₩177,536 | +0.90% | 241.4만 |
|---|
| 2026.03.19 | ₩177,737 | ₩178,553 | ₩175,127 | ₩175,810 | -1.08% | 148.8만 |
|---|
| 2026.03.18 | ₩180,681 | ₩181,190 | ₩177,282 | ₩177,616 | -1.70% | 116.7만 |
|---|
| 2026.03.17 | ₩182,461 | ₩183,131 | ₩181,043 | ₩181,123 | -0.73% | 105.9만 |
|---|
| 2026.03.16 | ₩179,062 | ₩183,131 | ₩179,062 | ₩180,347 | +0.72% | 128.5만 |
|---|
| 2026.03.13 | ₩182,140 | ₩182,180 | ₩177,375 | ₩177,911 | -2.32% | 300.2만 |
|---|
| 2026.03.12 | ₩177,643 | ₩181,203 | ₩176,894 | ₩179,892 | +1.27% | 186.5만 |
|---|
| 2026.03.11 | ₩182,809 | ₩183,050 | ₩180,387 | ₩180,628 | -1.19% | 222.9만 |
|---|
| 2026.03.10 | ₩184,469 | ₩186,329 | ₩183,291 | ₩183,693 | -0.42% | 112.4만 |
|---|
| 2026.03.09 | ₩185,018 | ₩185,192 | ₩182,100 | ₩184,630 | -0.21% | 161.9만 |
|---|
| 2026.03.06 | ₩185,299 | ₩186,517 | ₩182,769 | ₩186,369 | +0.58% | 112.5만 |
|---|
| 2026.03.05 | ₩189,046 | ₩190,251 | ₩186,784 | ₩186,945 | -1.11% | 205.1만 |
|---|
| 2026.03.04 | ₩188,323 | ₩190,719 | ₩186,543 | ₩190,277 | +1.04% | 138.6만 |
|---|
| 2026.03.03 | ₩187,373 | ₩189,434 | ₩185,700 | ₩188,819 | +0.77% | 142.5만 |
|---|
| 2026.03.02 | ₩186,744 | ₩190,652 | ₩186,195 | ₩189,863 | +1.67% | 142만 |
|---|
| 2026.02.27 | ₩189,568 | ₩189,903 | ₩186,209 | ₩188,484 | -0.57% | 394.5만 |
|---|
| 2026.02.26 | ₩189,702 | ₩191,134 | ₩188,297 | ₩188,805 | -0.47% | 128.6만 |
|---|
| 2026.02.25 | ₩188,096 | ₩189,019 | ₩186,343 | ₩188,792 | +0.37% | 110.3만 |
|---|
| 2026.02.24 | ₩187,373 | ₩189,113 | ₩185,995 | ₩188,096 | +0.39% | 174.3만 |
|---|
| 2026.02.23 | ₩190,652 | ₩192,218 | ₩187,855 | ₩188,096 | -1.34% | 169.4만 |
|---|
| 2026.02.20 | ₩189,568 | ₩190,371 | ₩187,186 | ₩190,304 | +0.39% | 152.3만 |
|---|
| 2026.02.19 | ₩189,019 | ₩190,545 | ₩187,199 | ₩187,788 | -0.65% | 114.8만 |
|---|
| 2026.02.18 | ₩191,602 | ₩192,379 | ₩187,346 | ₩189,060 | -1.33% | 245.6만 |
|---|
| 2026.02.17 | ₩191,214 | ₩192,700 | ₩190,438 | ₩192,098 | +0.46% | 128.2만 |
|---|
| 2026.02.13 | ₩188,752 | ₩190,425 | ₩186,838 | ₩189,046 | +0.16% | 124.8만 |
|---|
| 2026.02.12 | ₩191,402 | ₩192,459 | ₩189,421 | ₩189,903 | -0.78% | 158.5만 |
|---|
| 2026.02.11 | ₩189,287 | ₩190,518 | ₩187,266 | ₩190,077 | +0.42% | 155.9만 |
|---|
| 2026.02.10 | ₩186,396 | ₩190,144 | ₩185,941 | ₩189,555 | +1.69% | 203.4만 |
|---|
| 2026.02.09 | ₩190,438 | ₩192,151 | ₩186,008 | ₩186,543 | -2.05% | 137.7만 |
|---|
| 2026.02.06 | ₩191,455 | ₩193,396 | ₩189,033 | ₩190,799 | -0.34% | 166.5만 |
|---|
| 2026.02.05 | ₩189,996 | ₩192,325 | ₩188,979 | ₩190,451 | +0.24% | 174.7만 |
|---|
| 2026.02.04 | ₩185,941 | ₩189,421 | ₩185,754 | ₩188,524 | +1.39% | 226.4만 |
|---|
| 2026.02.03 | ₩183,626 | ₩186,918 | ₩182,261 | ₩185,285 | +0.90% | 199.1만 |
|---|
| 2026.02.02 | ₩182,180 | ₩183,586 | ₩180,681 | ₩183,586 | +0.77% | 216.2만 |
|---|
| 2026.01.30 | ₩180,173 | ₩180,788 | ₩176,425 | ₩180,762 | +0.33% | 203.2만 |
|---|
| 2026.01.29 | ₩175,997 | ₩177,737 | ₩175,060 | ₩177,161 | +0.66% | 151.1만 |
|---|
| 2026.01.28 | ₩173,200 | ₩175,729 | ₩172,664 | ₩174,886 | +0.97% | 115.9만 |
|---|
| 2026.01.27 | ₩175,007 | ₩175,395 | ₩172,798 | ₩174,404 | -0.34% | 117.1만 |
|---|
| 2026.01.26 | ₩172,731 | ₩175,488 | ₩172,731 | ₩174,980 | +1.30% | 115.4만 |
|---|
| 2026.01.23 | ₩173,146 | ₩174,471 | ₩170,804 | ₩172,142 | -0.58% | 184.3만 |
|---|
| 2026.01.22 | ₩173,548 | ₩173,949 | ₩171,915 | ₩173,922 | +0.22% | 153.3만 |
|---|
| 2026.01.21 | ₩173,079 | ₩174,846 | ₩171,152 | ₩173,401 | +0.19% | 184.3만 |
|---|
| 2026.01.20 | ₩172,464 | ₩174,244 | ₩172,089 | ₩172,383 | -0.05% | 124.8만 |
|---|
| 2026.01.16 | ₩174,364 | ₩175,020 | ₩172,705 | ₩173,441 | -0.53% | 159만 |
|---|
| 2026.01.15 | ₩176,492 | ₩177,657 | ₩174,552 | ₩175,087 | -0.80% | 141.9만 |
|---|
| 2026.01.14 | ₩176,894 | ₩178,138 | ₩175,917 | ₩176,572 | -0.18% | 146.9만 |
|---|
| 2026.01.13 | ₩180,735 | ₩181,632 | ₩175,676 | ₩176,465 | -2.36% | 186.9만 |
|---|
| 2026.01.12 | ₩181,939 | ₩182,702 | ₩180,454 | ₩181,003 | -0.51% | 118.7만 |
|---|
| 2026.01.09 | ₩184,348 | ₩185,526 | ₩182,274 | ₩182,368 | -1.07% | 112.6만 |
|---|
| 2026.01.08 | ₩182,475 | ₩184,937 | ₩182,006 | ₩184,576 | +1.15% | 164.8만 |
|---|
| 2026.01.07 | ₩182,916 | ₩183,452 | ₩181,203 | ₩181,886 | -0.56% | 128.1만 |
|---|
| 2026.01.06 | ₩183,559 | ₩184,255 | ₩180,307 | ₩183,264 | -0.16% | 161.2만 |
|---|
| 2026.01.05 | ₩182,301 | ₩185,513 | ₩182,234 | ₩184,362 | +1.13% | 155.4만 |
|---|
| 2026.01.02 | ₩183,599 | ₩183,760 | ₩181,872 | ₩183,505 | -0.05% | 138.8만 |
|---|
| 2025.12.31 | ₩185,781 | ₩185,781 | ₩184,402 | ₩184,429 | -0.73% | 72만 |
|---|
| 2025.12.30 | ₩185,794 | ₩186,195 | ₩185,218 | ₩185,821 | +0.01% | 48.5만 |
|---|
| 2025.12.29 | ₩185,968 | ₩186,289 | ₩185,058 | ₩185,781 | -0.10% | 87.7만 |
|---|
| 2025.12.26 | ₩186,704 | ₩187,387 | ₩185,392 | ₩185,593 | -0.59% | 51.1만 |
|---|
| 2025.12.24 | ₩185,955 | ₩187,949 | ₩185,111 | ₩186,998 | +0.56% | 67.5만 |
|---|
| 2025.12.23 | ₩187,226 | ₩188,042 | ₩185,352 | ₩186,142 | -0.58% | 112.4만 |
|---|
| 2025.12.22 | ₩184,964 | ₩187,882 | ₩184,964 | ₩186,771 | +0.98% | 98.1만 |
|---|
| 2025.12.19 | ₩185,379 | ₩186,423 | ₩184,978 | ₩186,048 | +0.36% | 407.3만 |
|---|
| 2025.12.18 | ₩184,188 | ₩186,476 | ₩183,800 | ₩185,941 | +0.95% | 159.9만 |
|---|
| 2025.12.17 | ₩184,429 | ₩185,847 | ₩183,586 | ₩185,178 | +0.41% | 188.8만 |
|---|
| 2025.12.16 | ₩186,423 | ₩187,266 | ₩183,519 | ₩184,389 | -1.09% | 182.8만 |
|---|
| 2025.12.15 | ₩181,792 | ₩185,633 | ₩181,270 | ₩185,593 | +2.09% | 228.7만 |
|---|
| 2025.12.12 | ₩181,739 | ₩182,207 | ₩180,588 | ₩181,083 | -0.36% | 149.5만 |
|---|
| 2025.12.11 | ₩175,234 | ₩182,113 | ₩174,552 | ₩181,069 | +3.33% | 229.2만 |
|---|
| 2025.12.10 | ₩174,230 | ₩175,154 | ₩173,641 | ₩174,311 | +0.05% | 197.6만 |
|---|
| 2025.12.09 | ₩174,270 | ₩175,810 | ₩173,869 | ₩174,043 | -0.13% | 103만 |
|---|
| 2025.12.08 | ₩173,615 | ₩174,444 | ₩171,714 | ₩173,628 | +0.01% | 141.6만 |
|---|
| 2025.12.05 | ₩175,997 | ₩176,131 | ₩172,745 | ₩173,227 | -1.57% | 213.9만 |
|---|
| 2025.12.04 | ₩177,335 | ₩178,941 | ₩176,144 | ₩176,479 | -0.48% | 156.7만 |
|---|
| 2025.12.03 | ₩180,855 | ₩181,578 | ₩177,563 | ₩178,058 | -1.55% | 176.5만 |
|---|
| 2025.12.02 | ₩180,976 | ₩181,591 | ₩179,731 | ₩180,815 | -0.09% | 183.8만 |
|---|
| 2025.12.01 | ₩182,435 | ₩183,532 | ₩180,882 | ₩181,350 | -0.59% | 170.6만 |
|---|
| 2025.11.28 | ₩184,603 | ₩185,085 | ₩183,398 | ₩183,398 | -0.65% | 63만 |
|---|
| 2025.11.26 | ₩184,563 | ₩185,446 | ₩183,880 | ₩183,880 | -0.37% | 105.6만 |
|---|
| 2025.11.25 | ₩183,907 | ₩185,553 | ₩183,412 | ₩184,121 | +0.12% | 128.5만 |
|---|
| 2025.11.24 | ₩183,412 | ₩184,014 | ₩180,855 | ₩182,876 | -0.29% | 316.9만 |
|---|
| 2025.11.21 | ₩181,350 | ₩183,934 | ₩180,199 | ₩182,622 | +0.70% | 150.3만 |
|---|
| 2025.11.20 | ₩179,289 | ₩181,003 | ₩178,366 | ₩180,373 | +0.60% | 182.3만 |
|---|
| 2025.11.19 | ₩178,219 | ₩178,647 | ₩175,863 | ₩176,907 | -0.74% | 136.8만 |
|---|
| 2025.11.18 | ₩176,064 | ₩178,794 | ₩175,435 | ₩178,165 | +1.19% | 92.9만 |
|---|
| 2025.11.17 | ₩180,106 | ₩180,387 | ₩176,358 | ₩176,746 | -1.87% | 146.6만 |
|---|
| 2025.11.14 | ₩179,918 | ₩181,043 | ₩178,580 | ₩179,142 | -0.43% | 122.8만 |
|---|
| 2025.11.13 | ₩177,897 | ₩179,664 | ₩177,576 | ₩178,915 | +0.57% | 138만 |
|---|
| 2025.11.12 | ₩175,221 | ₩178,714 | ₩175,221 | ₩177,563 | +1.34% | 114.1만 |
|---|
| 2025.11.11 | ₩175,515 | ₩176,639 | ₩174,873 | ₩175,555 | +0.02% | 83.4만 |
|---|
| 2025.11.10 | ₩172,062 | ₩175,622 | ₩172,062 | ₩175,140 | +1.79% | 127.6만 |
|---|
| 2025.11.07 | ₩171,768 | ₩173,494 | ₩171,768 | ₩173,200 | +0.83% | 107.5만 |
|---|
| 2025.11.06 | ₩171,875 | ₩173,253 | ₩171,165 | ₩171,232 | -0.37% | 100.7만 |
|---|
| 2025.11.05 | ₩172,276 | ₩173,976 | ₩171,326 | ₩171,620 | -0.38% | 148.5만 |
|---|
| 2025.11.04 | ₩166,883 | ₩171,366 | ₩166,428 | ₩171,232 | +2.61% | 176.2만 |
|---|
| 2025.11.03 | ₩165,531 | ₩166,454 | ₩164,219 | ₩166,320 | +0.48% | 137.2만 |
|---|
| 2025.10.31 | ₩163,724 | ₩167,298 | ₩163,724 | ₩166,200 | +1.51% | 173.5만 |
|---|
| 2025.10.30 | ₩164,246 | ₩166,066 | ₩164,233 | ₩165,236 | +0.60% | 131.9만 |
|---|
| 2025.10.29 | ₩162,479 | ₩164,527 | ₩161,516 | ₩163,764 | +0.79% | 214.9만 |
|---|
| 2025.10.28 | ₩162,466 | ₩165,357 | ₩161,047 | ₩164,206 | +1.07% | 255.3만 |
|---|
| 2025.10.27 | ₩167,900 | ₩168,141 | ₩165,906 | ₩167,257 | -0.38% | 171.5만 |
|---|
| 2025.10.24 | ₩168,261 | ₩168,261 | ₩166,481 | ₩167,445 | -0.49% | 146.1만 |
|---|
| 2025.10.23 | ₩168,542 | ₩168,542 | ₩166,387 | ₩167,632 | -0.54% | 138.9만 |
|---|
| 2025.10.22 | ₩168,355 | ₩168,689 | ₩166,856 | ₩167,137 | -0.72% | 156만 |
|---|
| 2025.10.21 | ₩165,611 | ₩167,579 | ₩164,808 | ₩167,431 | +1.10% | 184.1만 |
|---|
| 2025.10.20 | ₩167,298 | ₩167,686 | ₩165,143 | ₩165,758 | -0.92% | 148.2만 |
|---|
| 2025.10.17 | ₩165,973 | ₩167,712 | ₩165,263 | ₩166,575 | +0.36% | 183.5만 |
|---|
| 2025.10.16 | ₩167,431 | ₩167,686 | ₩165,397 | ₩165,946 | -0.89% | 224.7만 |
|---|
| 2025.10.15 | ₩174,538 | ₩175,020 | ₩170,831 | ₩172,196 | -1.34% | 174.4만 |
|---|
| 2025.10.14 | ₩172,718 | ₩175,863 | ₩172,477 | ₩175,569 | +1.65% | 134.4만 |
|---|
| 2025.10.13 | ₩172,209 | ₩173,615 | ₩171,219 | ₩172,303 | +0.05% | 101.3만 |
|---|
| 2025.10.10 | ₩175,381 | ₩176,091 | ₩172,410 | ₩172,678 | -1.54% | 148.5만 |
|---|