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 | ₩172,512 | ₩174,544 | ₩172,445 | ₩172,659 | +0.09% | 132.4만 |
| 2026.10.08 | ₩170,064 | ₩173,876 | ₩169,944 | ₩173,154 | +1.82% | 162만 |
| 2026.10.07 | ₩169,275 | ₩170,960 | ₩168,781 | ₩169,730 | +0.27% | 140.1만 |
| 2026.10.06 | ₩168,620 | ₩171,081 | ₩168,272 | ₩169,556 | +0.56% | 136.9만 |
| 2026.10.05 | ₩168,085 | ₩170,185 | ₩168,085 | ₩168,781 | +0.41% | 241.7만 |
| 2026.10.02 | ₩168,179 | ₩168,928 | ₩166,842 | ₩168,567 | +0.23% | 158.6만 |
| 2026.10.01 | ₩161,038 | ₩168,754 | ₩161,038 | ₩168,152 | +4.42% | 271.9만 |
| 2026.09.30 | ₩166,307 | ₩167,403 | ₩163,632 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩163,632 |
| -1.61% |
| 276.4만 |
| 2026.09.29 | ₩167,109 | ₩169,128 | ₩166,908 | ₩168,299 | +0.71% | 156.2만 |
|---|
| 2026.09.28 | ₩166,347 | ₩168,954 | ₩165,598 | ₩168,553 | +1.33% | 206.3만 |
|---|
| 2026.09.25 | ₩167,778 | ₩168,366 | ₩165,946 | ₩166,133 | -0.98% | 167.2만 |
|---|
| 2026.09.24 | ₩169,944 | ₩170,894 | ₩167,858 | ₩168,085 | -1.09% | 139.1만 |
|---|
| 2026.09.23 | ₩171,255 | ₩173,434 | ₩169,128 | ₩169,289 | -1.15% | 176.2만 |
|---|
| 2026.09.22 | ₩174,692 | ₩174,825 | ₩171,963 | ₩172,151 | -1.45% | 171.7만 |
|---|
| 2026.09.21 | ₩176,109 | ₩177,018 | ₩174,812 | ₩174,825 | -0.73% | 166.6만 |
|---|
| 2026.09.18 | ₩176,858 | ₩177,567 | ₩175,400 | ₩176,376 | -0.27% | 493.6만 |
|---|
| 2026.09.17 | ₩181,030 | ₩181,445 | ₩177,540 | ₩178,048 | -1.65% | 147.7만 |
|---|
| 2026.09.16 | ₩181,271 | ₩182,408 | ₩180,027 | ₩180,455 | -0.45% | 207.6만 |
|---|
| 2026.09.15 | ₩183,892 | ₩183,892 | ₩181,204 | ₩181,913 | -1.08% | 180.9만 |
|---|
| 2026.09.14 | ₩184,668 | ₩185,417 | ₩183,130 | ₩183,999 | -0.36% | 120.6만 |
|---|
| 2026.09.11 | ₩184,801 | ₩184,801 | ₩181,485 | ₩182,354 | -1.32% | 117.6만 |
|---|
| 2026.09.10 | ₩184,521 | ₩185,216 | ₩181,391 | ₩182,943 | -0.86% | 141.9만 |
|---|
| 2026.09.09 | ₩180,415 | ₩183,050 | ₩179,519 | ₩182,622 | +1.22% | 116.8만 |
|---|
| 2026.09.08 | ₩182,301 | ₩183,946 | ₩181,391 | ₩181,418 | -0.48% | 111.8만 |
|---|
| 2026.09.04 | ₩185,791 | ₩186,754 | ₩184,601 | ₩185,042 | -0.40% | 160.7만 |
|---|
| 2026.09.03 | ₩184,828 | ₩187,770 | ₩184,828 | ₩187,222 | +1.30% | 113만 |
|---|
| 2026.09.02 | ₩184,307 | ₩185,270 | ₩183,090 | ₩183,491 | -0.44% | 113.9만 |
|---|
| 2026.09.01 | ₩184,293 | ₩185,470 | ₩182,247 | ₩183,384 | -0.49% | 98.2만 |
|---|
| 2026.08.31 | ₩185,189 | ₩185,550 | ₩183,651 | ₩183,718 | -0.79% | 204만 |
|---|
| 2026.08.28 | ₩184,855 | ₩185,724 | ₩184,160 | ₩185,283 | +0.23% | 87.5만 |
|---|
| 2026.08.27 | ₩185,390 | ₩185,845 | ₩182,528 | ₩184,280 | -0.60% | 125.6만 |
|---|
| 2026.08.26 | ₩185,310 | ₩187,637 | ₩184,574 | ₩187,035 | +0.93% | 120.7만 |
|---|
| 2026.08.25 | ₩185,577 | ₩186,580 | ₩184,026 | ₩184,842 | -0.40% | 108.5만 |
|---|
| 2026.08.24 | ₩183,718 | ₩186,567 | ₩183,718 | ₩185,858 | +1.16% | 99.1만 |
|---|
| 2026.08.21 | ₩183,692 | ₩185,122 | ₩181,873 | ₩182,007 | -0.92% | 279.4만 |
|---|
| 2026.08.20 | ₩183,277 | ₩184,588 | ₩182,394 | ₩183,371 | +0.05% | 90.5만 |
|---|
| 2026.08.19 | ₩186,232 | ₩187,222 | ₩183,879 | ₩183,919 | -1.24% | 179만 |
|---|
| 2026.08.18 | ₩186,379 | ₩186,406 | ₩184,267 | ₩185,831 | -0.29% | 140.3만 |
|---|
| 2026.08.17 | ₩184,066 | ₩186,125 | ₩182,702 | ₩182,822 | -0.68% | 96.1만 |
|---|
| 2026.08.14 | ₩183,972 | ₩185,256 | ₩182,822 | ₩184,574 | +0.33% | 89.5만 |
|---|
| 2026.08.13 | ₩184,467 | ₩185,978 | ₩182,702 | ₩184,293 | -0.09% | 117.4만 |
|---|
| 2026.08.12 | ₩184,026 | ₩186,660 | ₩183,558 | ₩183,799 | -0.12% | 117.1만 |
|---|
| 2026.08.11 | ₩188,145 | ₩189,041 | ₩185,925 | ₩185,992 | -1.14% | 100.9만 |
|---|
| 2026.08.10 | ₩190,338 | ₩192,050 | ₩187,703 | ₩188,760 | -0.83% | 151.6만 |
|---|
| 2026.08.07 | ₩192,411 | ₩193,133 | ₩190,111 | ₩191,608 | -0.42% | 147.4만 |
|---|
| 2026.08.06 | ₩193,240 | ₩193,962 | ₩191,060 | ₩193,253 | +0.01% | 120만 |
|---|
| 2026.08.05 | ₩189,883 | ₩192,277 | ₩189,883 | ₩192,036 | +1.13% | 144.1만 |
|---|
| 2026.08.04 | ₩188,546 | ₩190,432 | ₩187,596 | ₩189,963 | +0.75% | 222.6만 |
|---|
| 2026.08.03 | ₩190,151 | ₩192,544 | ₩188,773 | ₩191,100 | +0.50% | 224.5만 |
|---|
| 2026.07.31 | ₩190,391 | ₩191,969 | ₩189,669 | ₩189,776 | -0.32% | 113.2만 |
|---|
| 2026.07.30 | ₩193,909 | ₩195,339 | ₩188,693 | ₩191,301 | -1.34% | 150.5만 |
|---|
| 2026.07.29 | ₩191,194 | ₩194,992 | ₩190,579 | ₩194,818 | +1.90% | 177.6만 |
|---|
| 2026.07.28 | ₩189,897 | ₩192,197 | ₩188,439 | ₩191,796 | +1.00% | 193.5만 |
|---|
| 2026.07.27 | ₩188,292 | ₩189,790 | ₩186,807 | ₩187,409 | -0.47% | 257.4만 |
|---|
| 2026.07.24 | ₩183,116 | ₩189,322 | ₩179,412 | ₩187,931 | +2.63% | 258.1만 |
|---|
| 2026.07.23 | ₩188,345 | ₩191,234 | ₩186,981 | ₩190,137 | +0.95% | 168만 |
|---|
| 2026.07.22 | ₩185,885 | ₩189,856 | ₩185,885 | ₩188,345 | +1.32% | 154.7만 |
|---|
| 2026.07.21 | ₩187,449 | ₩190,097 | ₩186,326 | ₩189,870 | +1.29% | 195.9만 |
|---|
| 2026.07.20 | ₩187,623 | ₩188,960 | ₩187,075 | ₩187,891 | +0.14% | 176.2만 |
|---|
| 2026.07.17 | ₩183,932 | ₩189,883 | ₩183,932 | ₩187,570 | +1.98% | 189.6만 |
|---|
| 2026.07.16 | ₩180,188 | ₩183,411 | ₩179,466 | ₩182,742 | +1.42% | 140.8만 |
|---|
| 2026.07.15 | ₩180,469 | ₩181,819 | ₩176,310 | ₩179,867 | -0.33% | 155.9만 |
|---|
| 2026.07.14 | ₩186,152 | ₩188,399 | ₩184,614 | ₩184,748 | -0.75% | 119.5만 |
|---|
| 2026.07.13 | ₩187,021 | ₩188,399 | ₩185,577 | ₩188,265 | +0.66% | 141.9만 |
|---|
| 2026.07.10 | ₩185,176 | ₩185,778 | ₩183,531 | ₩185,590 | +0.22% | 105.2만 |
|---|
| 2026.07.09 | ₩187,021 | ₩187,169 | ₩184,788 | ₩185,243 | -0.95% | 128.3만 |
|---|
| 2026.07.08 | ₩186,072 | ₩186,888 | ₩184,748 | ₩185,537 | -0.29% | 196.6만 |
|---|
| 2026.07.07 | ₩186,032 | ₩188,960 | ₩185,751 | ₩186,741 | +0.38% | 205.3만 |
|---|
| 2026.07.06 | ₩184,414 | ₩184,414 | ₩182,595 | ₩184,066 | -0.19% | 129.8만 |
|---|
| 2026.07.02 | ₩180,776 | ₩184,400 | ₩179,091 | ₩184,347 | +1.98% | 178.7만 |
|---|
| 2026.07.01 | ₩177,674 | ₩181,057 | ₩177,219 | ₩179,051 | +0.78% | 194.9만 |
|---|
| 2026.06.30 | ₩178,877 | ₩178,877 | ₩176,938 | ₩177,219 | -0.93% | 130.6만 |
|---|
| 2026.06.29 | ₩178,369 | ₩179,198 | ₩177,553 | ₩178,516 | +0.08% | 107.6만 |
|---|
| 2026.06.26 | ₩176,443 | ₩179,278 | ₩175,427 | ₩179,051 | +1.48% | 238.1만 |
|---|
| 2026.06.25 | ₩177,286 | ₩179,305 | ₩174,076 | ₩174,344 | -1.66% | 114.9만 |
|---|
| 2026.06.24 | ₩176,350 | ₩178,142 | ₩174,772 | ₩176,952 | +0.34% | 194.3만 |
|---|
| 2026.06.23 | ₩174,518 | ₩175,975 | ₩172,793 | ₩175,628 | +0.64% | 256.2만 |
|---|
| 2026.06.22 | ₩172,525 | ₩174,371 | ₩171,174 | ₩173,180 | +0.38% | 206.1만 |
|---|
| 2026.06.18 | ₩175,347 | ₩175,347 | ₩171,054 | ₩171,509 | -2.19% | 392.9만 |
|---|
| 2026.06.17 | ₩173,742 | ₩175,855 | ₩172,552 | ₩173,368 | -0.22% | 152.9만 |
|---|
| 2026.06.16 | ₩174,504 | ₩176,564 | ₩174,009 | ₩175,213 | +0.41% | 108.2만 |
|---|
| 2026.06.15 | ₩173,354 | ₩174,625 | ₩172,712 | ₩173,608 | +0.15% | 151.3만 |
|---|
| 2026.06.12 | ₩171,910 | ₩173,421 | ₩170,385 | ₩173,341 | +0.83% | 132.6만 |
|---|
| 2026.06.11 | ₩173,916 | ₩174,009 | ₩171,562 | ₩171,709 | -1.27% | 193.8만 |
|---|
| 2026.06.10 | ₩173,769 | ₩175,761 | ₩172,592 | ₩172,859 | -0.52% | 169만 |
|---|
| 2026.06.09 | ₩171,255 | ₩174,170 | ₩170,532 | ₩172,472 | +0.71% | 196.5만 |
|---|
| 2026.06.08 | ₩174,852 | ₩175,467 | ₩170,546 | ₩170,626 | -2.42% | 187.3만 |
|---|
| 2026.06.05 | ₩171,749 | ₩176,938 | ₩171,749 | ₩176,711 | +2.89% | 154.5만 |
|---|
| 2026.06.04 | ₩170,760 | ₩173,154 | ₩169,770 | ₩170,278 | -0.28% | 330.4만 |
|---|
| 2026.06.03 | ₩168,620 | ₩171,897 | ₩167,992 | ₩168,420 | -0.12% | 217만 |
|---|
| 2026.06.02 | ₩169,369 | ₩172,164 | ₩168,888 | ₩170,064 | +0.41% | 218.4만 |
|---|
| 2026.06.01 | ₩167,952 | ₩170,145 | ₩167,952 | ₩169,262 | +0.78% | 188만 |
|---|
| 2026.05.29 | ₩171,656 | ₩172,779 | ₩169,316 | ₩170,011 | -0.96% | 326.2만 |
|---|
| 2026.05.28 | ₩174,464 | ₩176,002 | ₩172,030 | ₩172,472 | -1.14% | 160.3만 |
|---|
| 2026.05.27 | ₩180,709 | ₩182,060 | ₩175,842 | ₩176,109 | -2.55% | 138.6만 |
|---|
| 2026.05.26 | ₩181,793 | ₩183,063 | ₩180,148 | ₩181,017 | -0.43% | 153.4만 |
|---|
| 2026.05.22 | ₩182,007 | ₩183,437 | ₩181,806 | ₩181,900 | -0.06% | 106.7만 |
|---|
| 2026.05.21 | ₩181,619 | ₩183,330 | ₩179,439 | ₩181,900 | +0.15% | 182.9만 |
|---|
| 2026.05.20 | ₩180,923 | ₩182,809 | ₩178,784 | ₩182,796 | +1.03% | 213.9만 |
|---|
| 2026.05.19 | ₩182,033 | ₩182,715 | ₩179,867 | ₩180,562 | -0.81% | 354.4만 |
|---|
| 2026.05.18 | ₩179,038 | ₩183,103 | ₩178,342 | ₩182,622 | +2.00% | 163.8만 |
|---|
| 2026.05.15 | ₩180,228 | ₩181,231 | ₩178,623 | ₩179,091 | -0.63% | 129.1만 |
|---|
| 2026.05.14 | ₩178,503 | ₩179,827 | ₩178,088 | ₩179,546 | +0.58% | 104.9만 |
|---|
| 2026.05.13 | ₩177,018 | ₩179,599 | ₩175,775 | ₩177,366 | +0.20% | 138.3만 |
|---|
| 2026.05.12 | ₩177,486 | ₩179,546 | ₩176,296 | ₩178,008 | +0.29% | 123.2만 |
|---|
| 2026.05.11 | ₩177,379 | ₩177,901 | ₩175,293 | ₩176,671 | -0.40% | 133.5만 |
|---|
| 2026.05.08 | ₩177,794 | ₩178,356 | ₩176,056 | ₩176,550 | -0.70% | 108.7만 |
|---|
| 2026.05.07 | ₩177,781 | ₩179,332 | ₩176,631 | ₩177,420 | -0.20% | 187.7만 |
|---|
| 2026.05.06 | ₩180,148 | ₩181,017 | ₩177,714 | ₩178,516 | -0.91% | 140.8만 |
|---|
| 2026.05.05 | ₩179,091 | ₩180,375 | ₩178,730 | ₩179,399 | +0.17% | 152.6만 |
|---|
| 2026.05.04 | ₩180,027 | ₩182,020 | ₩178,316 | ₩178,944 | -0.60% | 139.1만 |
|---|
| 2026.05.01 | ₩183,986 | ₩185,697 | ₩181,592 | ₩181,619 | -1.29% | 166.4만 |
|---|
| 2026.04.30 | ₩181,164 | ₩184,360 | ₩179,947 | ₩182,956 | +0.99% | 258.2만 |
|---|
| 2026.04.29 | ₩184,721 | ₩185,871 | ₩181,552 | ₩182,729 | -1.08% | 132.3만 |
|---|
| 2026.04.28 | ₩184,534 | ₩187,062 | ₩184,320 | ₩185,604 | +0.58% | 155.9만 |
|---|
| 2026.04.27 | ₩178,931 | ₩183,959 | ₩178,931 | ₩182,822 | +2.17% | 171.5만 |
|---|
| 2026.04.24 | ₩184,454 | ₩185,831 | ₩179,733 | ₩179,800 | -2.52% | 256.7만 |
|---|
| 2026.04.23 | ₩185,470 | ₩187,369 | ₩184,868 | ₩186,700 | +0.66% | 131만 |
|---|
| 2026.04.22 | ₩185,818 | ₩185,911 | ₩182,541 | ₩184,695 | -0.60% | 127만 |
|---|
| 2026.04.21 | ₩186,286 | ₩187,182 | ₩184,895 | ₩186,085 | -0.11% | 135.5만 |
|---|
| 2026.04.20 | ₩187,075 | ₩189,375 | ₩185,203 | ₩185,804 | -0.68% | 110.6만 |
|---|
| 2026.04.17 | ₩184,681 | ₩188,479 | ₩183,585 | ₩187,008 | +1.26% | 166.2만 |
|---|
| 2026.04.16 | ₩184,440 | ₩185,577 | ₩183,076 | ₩184,922 | +0.26% | 143만 |
|---|
| 2026.04.15 | ₩185,296 | ₩186,981 | ₩184,012 | ₩185,550 | +0.14% | 105.5만 |
|---|
| 2026.04.14 | ₩184,708 | ₩186,206 | ₩183,531 | ₩185,577 | +0.47% | 123.2만 |
|---|
| 2026.04.13 | ₩183,023 | ₩186,166 | ₩183,023 | ₩185,978 | +1.61% | 116.6만 |
|---|
| 2026.04.10 | ₩187,235 | ₩187,316 | ₩182,354 | ₩183,518 | -1.99% | 123.7만 |
|---|
| 2026.04.09 | ₩184,828 | ₩189,228 | ₩184,186 | ₩187,757 | +1.58% | 123.5만 |
|---|
| 2026.04.08 | ₩182,207 | ₩185,952 | ₩181,966 | ₩185,751 | +1.94% | 126.3만 |
|---|
| 2026.04.07 | ₩182,167 | ₩182,943 | ₩180,963 | ₩181,552 | -0.34% | 124만 |
|---|
| 2026.04.06 | ₩181,859 | ₩182,488 | ₩180,963 | ₩182,434 | +0.32% | 114.1만 |
|---|
| 2026.04.02 | ₩180,094 | ₩182,582 | ₩179,640 | ₩182,127 | +1.13% | 102.3만 |
|---|
| 2026.04.01 | ₩180,388 | ₩181,538 | ₩179,452 | ₩180,067 | -0.18% | 129.1만 |
|---|
| 2026.03.31 | ₩181,605 | ₩181,940 | ₩178,115 | ₩180,843 | -0.42% | 142.5만 |
|---|
| 2026.03.30 | ₩176,684 | ₩180,656 | ₩176,684 | ₩179,787 | +1.76% | 118.6만 |
|---|
| 2026.03.27 | ₩180,495 | ₩180,776 | ₩176,510 | ₩176,952 | -1.96% | 126만 |
|---|
| 2026.03.26 | ₩179,385 | ₩180,803 | ₩178,891 | ₩180,388 | +0.56% | 117.3만 |
|---|
| 2026.03.25 | ₩181,886 | ₩182,862 | ₩179,198 | ₩179,332 | -1.40% | 118.7만 |
|---|
| 2026.03.24 | ₩180,375 | ₩183,076 | ₩180,375 | ₩181,084 | +0.39% | 161.7만 |
|---|
| 2026.03.23 | ₩180,576 | ₩181,980 | ₩179,613 | ₩181,111 | +0.30% | 159.6만 |
|---|
| 2026.03.20 | ₩175,815 | ₩177,807 | ₩174,852 | ₩177,393 | +0.90% | 241.4만 |
|---|
| 2026.03.19 | ₩177,593 | ₩178,409 | ₩174,986 | ₩175,668 | -1.08% | 148.8만 |
|---|
| 2026.03.18 | ₩180,536 | ₩181,044 | ₩177,139 | ₩177,473 | -1.70% | 116.7만 |
|---|
| 2026.03.17 | ₩182,314 | ₩182,983 | ₩180,897 | ₩180,977 | -0.73% | 105.9만 |
|---|
| 2026.03.16 | ₩178,917 | ₩182,983 | ₩178,917 | ₩180,201 | +0.72% | 128.5만 |
|---|
| 2026.03.13 | ₩181,993 | ₩182,033 | ₩177,232 | ₩177,767 | -2.32% | 300.2만 |
|---|
| 2026.03.12 | ₩177,500 | ₩181,057 | ₩176,751 | ₩179,746 | +1.27% | 186.5만 |
|---|
| 2026.03.11 | ₩182,662 | ₩182,903 | ₩180,241 | ₩180,482 | -1.19% | 222.9만 |
|---|
| 2026.03.10 | ₩184,320 | ₩186,179 | ₩183,143 | ₩183,544 | -0.42% | 112.4만 |
|---|
| 2026.03.09 | ₩184,868 | ₩185,042 | ₩181,953 | ₩184,481 | -0.21% | 161.9만 |
|---|
| 2026.03.06 | ₩185,149 | ₩186,366 | ₩182,622 | ₩186,219 | +0.58% | 112.5만 |
|---|
| 2026.03.05 | ₩188,894 | ₩190,097 | ₩186,634 | ₩186,794 | -1.11% | 205.1만 |
|---|
| 2026.03.04 | ₩188,171 | ₩190,565 | ₩186,393 | ₩190,124 | +1.04% | 138.6만 |
|---|
| 2026.03.03 | ₩187,222 | ₩189,281 | ₩185,550 | ₩188,666 | +0.77% | 142.5만 |
|---|
| 2026.03.02 | ₩186,593 | ₩190,498 | ₩186,045 | ₩189,709 | +1.67% | 142만 |
|---|
| 2026.02.27 | ₩189,415 | ₩189,749 | ₩186,059 | ₩188,332 | -0.57% | 394.5만 |
|---|
| 2026.02.26 | ₩189,549 | ₩190,980 | ₩188,145 | ₩188,653 | -0.47% | 128.6만 |
|---|
| 2026.02.25 | ₩187,944 | ₩188,867 | ₩186,192 | ₩188,640 | +0.37% | 110.3만 |
|---|
| 2026.02.24 | ₩187,222 | ₩188,960 | ₩185,845 | ₩187,944 | +0.39% | 174.3만 |
|---|
| 2026.02.23 | ₩190,498 | ₩192,063 | ₩187,703 | ₩187,944 | -1.34% | 169.4만 |
|---|
| 2026.02.20 | ₩189,415 | ₩190,218 | ₩187,035 | ₩190,151 | +0.39% | 152.3만 |
|---|
| 2026.02.19 | ₩188,867 | ₩190,391 | ₩187,048 | ₩187,637 | -0.65% | 114.8만 |
|---|
| 2026.02.18 | ₩191,448 | ₩192,224 | ₩187,195 | ₩188,907 | -1.33% | 245.6만 |
|---|
| 2026.02.17 | ₩191,060 | ₩192,544 | ₩190,284 | ₩191,943 | +0.46% | 128.2만 |
|---|
| 2026.02.13 | ₩188,599 | ₩190,271 | ₩186,687 | ₩188,894 | +0.16% | 124.8만 |
|---|
| 2026.02.12 | ₩191,247 | ₩192,304 | ₩189,268 | ₩189,749 | -0.78% | 158.5만 |
|---|
| 2026.02.11 | ₩189,134 | ₩190,365 | ₩187,115 | ₩189,923 | +0.42% | 155.9만 |
|---|
| 2026.02.10 | ₩186,246 | ₩189,990 | ₩185,791 | ₩189,402 | +1.69% | 203.4만 |
|---|
| 2026.02.09 | ₩190,284 | ₩191,996 | ₩185,858 | ₩186,393 | -2.05% | 137.7만 |
|---|
| 2026.02.06 | ₩191,301 | ₩193,240 | ₩188,880 | ₩190,645 | -0.34% | 166.5만 |
|---|
| 2026.02.05 | ₩189,843 | ₩192,170 | ₩188,827 | ₩190,298 | +0.24% | 174.7만 |
|---|
| 2026.02.04 | ₩185,791 | ₩189,268 | ₩185,604 | ₩188,372 | +1.39% | 226.4만 |
|---|
| 2026.02.03 | ₩183,478 | ₩186,767 | ₩182,114 | ₩185,136 | +0.90% | 199.1만 |
|---|
| 2026.02.02 | ₩182,033 | ₩183,437 | ₩180,536 | ₩183,437 | +0.77% | 216.2만 |
|---|
| 2026.01.30 | ₩180,027 | ₩180,642 | ₩176,283 | ₩180,616 | +0.33% | 203.2만 |
|---|
| 2026.01.29 | ₩175,855 | ₩177,593 | ₩174,919 | ₩177,018 | +0.66% | 151.1만 |
|---|
| 2026.01.28 | ₩173,060 | ₩175,587 | ₩172,525 | ₩174,745 | +0.97% | 115.9만 |
|---|
| 2026.01.27 | ₩174,865 | ₩175,253 | ₩172,659 | ₩174,264 | -0.34% | 117.1만 |
|---|
| 2026.01.26 | ₩172,592 | ₩175,347 | ₩172,592 | ₩174,839 | +1.30% | 115.4만 |
|---|
| 2026.01.23 | ₩173,006 | ₩174,330 | ₩170,666 | ₩172,004 | -0.58% | 184.3만 |
|---|
| 2026.01.22 | ₩173,408 | ₩173,809 | ₩171,776 | ₩173,782 | +0.22% | 153.3만 |
|---|
| 2026.01.21 | ₩172,940 | ₩174,705 | ₩171,014 | ₩173,261 | +0.19% | 184.3만 |
|---|
| 2026.01.20 | ₩172,324 | ₩174,103 | ₩171,950 | ₩172,244 | -0.05% | 124.8만 |
|---|
| 2026.01.16 | ₩174,223 | ₩174,879 | ₩172,565 | ₩173,301 | -0.53% | 159만 |
|---|
| 2026.01.15 | ₩176,350 | ₩177,513 | ₩174,411 | ₩174,946 | -0.80% | 141.9만 |
|---|
| 2026.01.14 | ₩176,751 | ₩177,995 | ₩175,775 | ₩176,430 | -0.18% | 146.9만 |
|---|
| 2026.01.13 | ₩180,589 | ₩181,485 | ₩175,534 | ₩176,323 | -2.36% | 186.9만 |
|---|
| 2026.01.12 | ₩181,793 | ₩182,555 | ₩180,308 | ₩180,856 | -0.51% | 118.7만 |
|---|
| 2026.01.09 | ₩184,200 | ₩185,377 | ₩182,127 | ₩182,220 | -1.07% | 112.6만 |
|---|
| 2026.01.08 | ₩182,327 | ₩184,788 | ₩181,859 | ₩184,427 | +1.15% | 164.8만 |
|---|
| 2026.01.07 | ₩182,769 | ₩183,304 | ₩181,057 | ₩181,739 | -0.56% | 128.1만 |
|---|
| 2026.01.06 | ₩183,411 | ₩184,106 | ₩180,161 | ₩183,116 | -0.16% | 161.2만 |
|---|
| 2026.01.05 | ₩182,154 | ₩185,363 | ₩182,087 | ₩184,213 | +1.13% | 155.4만 |
|---|
| 2026.01.02 | ₩183,451 | ₩183,611 | ₩181,726 | ₩183,357 | -0.05% | 138.8만 |
|---|
| 2025.12.31 | ₩185,631 | ₩185,631 | ₩184,253 | ₩184,280 | -0.73% | 72만 |
|---|
| 2025.12.30 | ₩185,644 | ₩186,045 | ₩185,069 | ₩185,671 | +0.01% | 48.5만 |
|---|
| 2025.12.29 | ₩185,818 | ₩186,139 | ₩184,908 | ₩185,631 | -0.10% | 87.7만 |
|---|
| 2025.12.26 | ₩186,553 | ₩187,235 | ₩185,243 | ₩185,443 | -0.59% | 51.1만 |
|---|
| 2025.12.24 | ₩185,804 | ₩187,797 | ₩184,962 | ₩186,848 | +0.56% | 67.5만 |
|---|
| 2025.12.23 | ₩187,075 | ₩187,891 | ₩185,203 | ₩185,992 | -0.58% | 112.4만 |
|---|
| 2025.12.22 | ₩184,815 | ₩187,730 | ₩184,815 | ₩186,620 | +0.98% | 98.1만 |
|---|
| 2025.12.19 | ₩185,229 | ₩186,273 | ₩184,828 | ₩185,898 | +0.36% | 407.3만 |
|---|
| 2025.12.18 | ₩184,039 | ₩186,326 | ₩183,651 | ₩185,791 | +0.95% | 159.9만 |
|---|
| 2025.12.17 | ₩184,280 | ₩185,697 | ₩183,437 | ₩185,029 | +0.41% | 188.8만 |
|---|
| 2025.12.16 | ₩186,273 | ₩187,115 | ₩183,371 | ₩184,240 | -1.09% | 182.8만 |
|---|
| 2025.12.15 | ₩181,645 | ₩185,484 | ₩181,124 | ₩185,443 | +2.09% | 228.7만 |
|---|
| 2025.12.12 | ₩181,592 | ₩182,060 | ₩180,442 | ₩180,937 | -0.36% | 149.5만 |
|---|
| 2025.12.11 | ₩175,093 | ₩181,966 | ₩174,411 | ₩180,923 | +3.33% | 229.2만 |
|---|
| 2025.12.10 | ₩174,090 | ₩175,012 | ₩173,501 | ₩174,170 | +0.05% | 197.6만 |
|---|
| 2025.12.09 | ₩174,130 | ₩175,668 | ₩173,729 | ₩173,902 | -0.13% | 103만 |
|---|
| 2025.12.08 | ₩173,475 | ₩174,304 | ₩171,576 | ₩173,488 | +0.01% | 141.6만 |
|---|
| 2025.12.05 | ₩175,855 | ₩175,989 | ₩172,605 | ₩173,087 | -1.57% | 213.9만 |
|---|
| 2025.12.04 | ₩177,192 | ₩178,797 | ₩176,002 | ₩176,336 | -0.48% | 156.7만 |
|---|
| 2025.12.03 | ₩180,709 | ₩181,431 | ₩177,420 | ₩177,914 | -1.55% | 176.5만 |
|---|
| 2025.12.02 | ₩180,830 | ₩181,445 | ₩179,586 | ₩180,669 | -0.09% | 183.8만 |
|---|
| 2025.12.01 | ₩182,287 | ₩183,384 | ₩180,736 | ₩181,204 | -0.59% | 170.6만 |
|---|
| 2025.11.28 | ₩184,454 | ₩184,935 | ₩183,250 | ₩183,250 | -0.65% | 63만 |
|---|
| 2025.11.26 | ₩184,414 | ₩185,296 | ₩183,732 | ₩183,732 | -0.37% | 105.6만 |
|---|
| 2025.11.25 | ₩183,758 | ₩185,403 | ₩183,264 | ₩183,972 | +0.12% | 128.5만 |
|---|
| 2025.11.24 | ₩183,264 | ₩183,865 | ₩180,709 | ₩182,729 | -0.29% | 316.9만 |
|---|
| 2025.11.21 | ₩181,204 | ₩183,785 | ₩180,054 | ₩182,475 | +0.70% | 150.3만 |
|---|
| 2025.11.20 | ₩179,145 | ₩180,856 | ₩178,222 | ₩180,228 | +0.60% | 182.3만 |
|---|
| 2025.11.19 | ₩178,075 | ₩178,503 | ₩175,721 | ₩176,764 | -0.74% | 136.8만 |
|---|
| 2025.11.18 | ₩175,922 | ₩178,650 | ₩175,293 | ₩178,021 | +1.19% | 92.9만 |
|---|
| 2025.11.17 | ₩179,960 | ₩180,241 | ₩176,216 | ₩176,604 | -1.87% | 146.6만 |
|---|
| 2025.11.14 | ₩179,773 | ₩180,897 | ₩178,436 | ₩178,998 | -0.43% | 122.8만 |
|---|
| 2025.11.13 | ₩177,754 | ₩179,519 | ₩177,433 | ₩178,770 | +0.57% | 138만 |
|---|
| 2025.11.12 | ₩175,079 | ₩178,570 | ₩175,079 | ₩177,420 | +1.34% | 114.1만 |
|---|
| 2025.11.11 | ₩175,374 | ₩176,497 | ₩174,732 | ₩175,414 | +0.02% | 83.4만 |
|---|
| 2025.11.10 | ₩171,923 | ₩175,481 | ₩171,923 | ₩174,999 | +1.79% | 127.6만 |
|---|
| 2025.11.07 | ₩171,629 | ₩173,354 | ₩171,629 | ₩173,060 | +0.83% | 107.5만 |
|---|
| 2025.11.06 | ₩171,736 | ₩173,113 | ₩171,027 | ₩171,094 | -0.37% | 100.7만 |
|---|
| 2025.11.05 | ₩172,137 | ₩173,836 | ₩171,188 | ₩171,482 | -0.38% | 148.5만 |
|---|
| 2025.11.04 | ₩166,748 | ₩171,228 | ₩166,293 | ₩171,094 | +2.61% | 176.2만 |
|---|
| 2025.11.03 | ₩165,397 | ₩166,320 | ₩164,087 | ₩166,186 | +0.48% | 137.2만 |
|---|
| 2025.10.31 | ₩163,592 | ₩167,163 | ₩163,592 | ₩166,066 | +1.51% | 173.5만 |
|---|
| 2025.10.30 | ₩164,113 | ₩165,932 | ₩164,100 | ₩165,103 | +0.60% | 131.9만 |
|---|
| 2025.10.29 | ₩162,348 | ₩164,394 | ₩161,385 | ₩163,632 | +0.79% | 214.9만 |
|---|
| 2025.10.28 | ₩162,335 | ₩165,223 | ₩160,917 | ₩164,073 | +1.07% | 255.3만 |
|---|
| 2025.10.27 | ₩167,764 | ₩168,005 | ₩165,772 | ₩167,122 | -0.38% | 171.5만 |
|---|
| 2025.10.24 | ₩168,125 | ₩168,125 | ₩166,347 | ₩167,310 | -0.49% | 146.1만 |
|---|
| 2025.10.23 | ₩168,406 | ₩168,406 | ₩166,253 | ₩167,497 | -0.54% | 138.9만 |
|---|
| 2025.10.22 | ₩168,219 | ₩168,553 | ₩166,721 | ₩167,002 | -0.72% | 156만 |
|---|
| 2025.10.21 | ₩165,477 | ₩167,443 | ₩164,675 | ₩167,296 | +1.10% | 184.1만 |
|---|
| 2025.10.20 | ₩167,163 | ₩167,550 | ₩165,009 | ₩165,625 | -0.92% | 148.2만 |
|---|
| 2025.10.17 | ₩165,839 | ₩167,577 | ₩165,130 | ₩166,440 | +0.36% | 183.5만 |
|---|
| 2025.10.16 | ₩167,296 | ₩167,550 | ₩165,264 | ₩165,812 | -0.89% | 224.7만 |
|---|
| 2025.10.15 | ₩174,397 | ₩174,879 | ₩170,693 | ₩172,057 | -1.34% | 174.4만 |
|---|
| 2025.10.14 | ₩172,579 | ₩175,721 | ₩172,338 | ₩175,427 | +1.65% | 134.4만 |
|---|
| 2025.10.13 | ₩172,070 | ₩173,475 | ₩171,081 | ₩172,164 | +0.05% | 101.3만 |
|---|
| 2025.10.10 | ₩175,240 | ₩175,949 | ₩172,271 | ₩172,538 | -1.54% | 148.5만 |
|---|