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 | ₩172,481 | ₩174,513 | ₩172,414 | ₩172,628 | +0.09% | 132.4만 |
| 2026.10.08 | ₩170,034 | ₩173,845 | ₩169,914 | ₩173,123 | +1.82% | 162만 |
| 2026.10.07 | ₩169,245 | ₩170,930 | ₩168,750 | ₩169,700 | +0.27% | 140.1만 |
| 2026.10.06 | ₩168,590 | ₩171,050 | ₩168,242 | ₩169,526 | +0.56% | 136.9만 |
| 2026.10.05 | ₩168,055 | ₩170,154 | ₩168,055 | ₩168,750 | +0.41% | 241.7만 |
| 2026.10.02 | ₩168,149 | ₩168,897 | ₩166,812 | ₩168,536 | +0.23% | 158.6만 |
| 2026.10.01 | ₩161,009 | ₩168,724 | ₩161,009 | ₩168,122 | +4.42% | 271.9만 |
| 2026.09.30 | ₩166,277 | ₩167,373 | ₩163,603 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩163,603 |
| -1.61% |
| 276.4만 |
| 2026.09.29 | ₩167,079 | ₩169,098 | ₩166,878 | ₩168,269 | +0.71% | 156.2만 |
|---|
| 2026.09.28 | ₩166,317 | ₩168,924 | ₩165,568 | ₩168,523 | +1.33% | 206.3만 |
|---|
| 2026.09.25 | ₩167,748 | ₩168,336 | ₩165,916 | ₩166,103 | -0.98% | 167.2만 |
|---|
| 2026.09.24 | ₩169,914 | ₩170,863 | ₩167,828 | ₩168,055 | -1.09% | 139.1만 |
|---|
| 2026.09.23 | ₩171,224 | ₩173,403 | ₩169,098 | ₩169,258 | -1.15% | 176.2만 |
|---|
| 2026.09.22 | ₩174,660 | ₩174,794 | ₩171,933 | ₩172,120 | -1.45% | 171.7만 |
|---|
| 2026.09.21 | ₩176,077 | ₩176,987 | ₩174,780 | ₩174,794 | -0.73% | 166.6만 |
|---|
| 2026.09.18 | ₩176,826 | ₩177,535 | ₩175,369 | ₩176,345 | -0.27% | 493.6만 |
|---|
| 2026.09.17 | ₩180,998 | ₩181,412 | ₩177,508 | ₩178,016 | -1.65% | 147.7만 |
|---|
| 2026.09.16 | ₩181,238 | ₩182,375 | ₩179,995 | ₩180,423 | -0.45% | 207.6만 |
|---|
| 2026.09.15 | ₩183,859 | ₩183,859 | ₩181,172 | ₩181,880 | -1.08% | 180.9만 |
|---|
| 2026.09.14 | ₩184,635 | ₩185,383 | ₩183,097 | ₩183,966 | -0.36% | 120.6만 |
|---|
| 2026.09.11 | ₩184,768 | ₩184,768 | ₩181,452 | ₩182,322 | -1.32% | 117.6만 |
|---|
| 2026.09.10 | ₩184,488 | ₩185,183 | ₩181,359 | ₩182,910 | -0.86% | 141.9만 |
|---|
| 2026.09.09 | ₩180,383 | ₩183,017 | ₩179,487 | ₩182,589 | +1.22% | 116.8만 |
|---|
| 2026.09.08 | ₩182,268 | ₩183,913 | ₩181,359 | ₩181,386 | -0.48% | 111.8만 |
|---|
| 2026.09.04 | ₩185,758 | ₩186,720 | ₩184,568 | ₩185,009 | -0.40% | 160.7만 |
|---|
| 2026.09.03 | ₩184,795 | ₩187,737 | ₩184,795 | ₩187,188 | +1.30% | 113만 |
|---|
| 2026.09.02 | ₩184,274 | ₩185,236 | ₩183,057 | ₩183,458 | -0.44% | 113.9만 |
|---|
| 2026.09.01 | ₩184,260 | ₩185,437 | ₩182,215 | ₩183,351 | -0.49% | 98.2만 |
|---|
| 2026.08.31 | ₩185,156 | ₩185,517 | ₩183,618 | ₩183,685 | -0.79% | 204만 |
|---|
| 2026.08.28 | ₩184,822 | ₩185,691 | ₩184,127 | ₩185,250 | +0.23% | 87.5만 |
|---|
| 2026.08.27 | ₩185,357 | ₩185,811 | ₩182,495 | ₩184,247 | -0.60% | 125.6만 |
|---|
| 2026.08.26 | ₩185,276 | ₩187,603 | ₩184,541 | ₩187,001 | +0.93% | 120.7만 |
|---|
| 2026.08.25 | ₩185,544 | ₩186,547 | ₩183,993 | ₩184,808 | -0.40% | 108.5만 |
|---|
| 2026.08.24 | ₩183,685 | ₩186,533 | ₩183,685 | ₩185,825 | +1.16% | 99.1만 |
|---|
| 2026.08.21 | ₩183,659 | ₩185,089 | ₩181,840 | ₩181,974 | -0.92% | 279.4만 |
|---|
| 2026.08.20 | ₩183,244 | ₩184,554 | ₩182,362 | ₩183,338 | +0.05% | 90.5만 |
|---|
| 2026.08.19 | ₩186,199 | ₩187,188 | ₩183,846 | ₩183,886 | -1.24% | 179만 |
|---|
| 2026.08.18 | ₩186,346 | ₩186,373 | ₩184,233 | ₩185,798 | -0.29% | 140.3만 |
|---|
| 2026.08.17 | ₩184,033 | ₩186,092 | ₩182,669 | ₩182,789 | -0.68% | 96.1만 |
|---|
| 2026.08.14 | ₩183,939 | ₩185,223 | ₩182,789 | ₩184,541 | +0.33% | 89.5만 |
|---|
| 2026.08.13 | ₩184,434 | ₩185,945 | ₩182,669 | ₩184,260 | -0.09% | 117.4만 |
|---|
| 2026.08.12 | ₩183,993 | ₩186,627 | ₩183,525 | ₩183,766 | -0.12% | 117.1만 |
|---|
| 2026.08.11 | ₩188,111 | ₩189,007 | ₩185,891 | ₩185,958 | -1.14% | 100.9만 |
|---|
| 2026.08.10 | ₩190,304 | ₩192,015 | ₩187,670 | ₩188,726 | -0.83% | 151.6만 |
|---|
| 2026.08.07 | ₩192,376 | ₩193,098 | ₩190,076 | ₩191,574 | -0.42% | 147.4만 |
|---|
| 2026.08.06 | ₩193,205 | ₩193,927 | ₩191,026 | ₩193,219 | +0.01% | 120만 |
|---|
| 2026.08.05 | ₩189,849 | ₩192,242 | ₩189,849 | ₩192,002 | +1.13% | 144.1만 |
|---|
| 2026.08.04 | ₩188,512 | ₩190,397 | ₩187,563 | ₩189,929 | +0.75% | 222.6만 |
|---|
| 2026.08.03 | ₩190,117 | ₩192,510 | ₩188,739 | ₩191,066 | +0.50% | 224.5만 |
|---|
| 2026.07.31 | ₩190,357 | ₩191,935 | ₩189,635 | ₩189,742 | -0.32% | 113.2만 |
|---|
| 2026.07.30 | ₩193,874 | ₩195,304 | ₩188,659 | ₩191,266 | -1.34% | 150.5만 |
|---|
| 2026.07.29 | ₩191,159 | ₩194,957 | ₩190,544 | ₩194,783 | +1.90% | 177.6만 |
|---|
| 2026.07.28 | ₩189,863 | ₩192,162 | ₩188,405 | ₩191,761 | +1.00% | 193.5만 |
|---|
| 2026.07.27 | ₩188,258 | ₩189,756 | ₩186,774 | ₩187,376 | -0.47% | 257.4만 |
|---|
| 2026.07.24 | ₩183,084 | ₩189,288 | ₩179,380 | ₩187,897 | +2.63% | 258.1만 |
|---|
| 2026.07.23 | ₩188,312 | ₩191,200 | ₩186,948 | ₩190,103 | +0.95% | 168만 |
|---|
| 2026.07.22 | ₩185,851 | ₩189,822 | ₩185,851 | ₩188,312 | +1.32% | 154.7만 |
|---|
| 2026.07.21 | ₩187,416 | ₩190,063 | ₩186,293 | ₩189,836 | +1.29% | 195.9만 |
|---|
| 2026.07.20 | ₩187,590 | ₩188,927 | ₩187,041 | ₩187,857 | +0.14% | 176.2만 |
|---|
| 2026.07.17 | ₩183,899 | ₩189,849 | ₩183,899 | ₩187,536 | +1.98% | 189.6만 |
|---|
| 2026.07.16 | ₩180,155 | ₩183,378 | ₩179,433 | ₩182,709 | +1.42% | 140.8만 |
|---|
| 2026.07.15 | ₩180,436 | ₩181,787 | ₩176,278 | ₩179,835 | -0.33% | 155.9만 |
|---|
| 2026.07.14 | ₩186,119 | ₩188,365 | ₩184,581 | ₩184,715 | -0.75% | 119.5만 |
|---|
| 2026.07.13 | ₩186,988 | ₩188,365 | ₩185,544 | ₩188,231 | +0.66% | 141.9만 |
|---|
| 2026.07.10 | ₩185,143 | ₩185,744 | ₩183,498 | ₩185,557 | +0.22% | 105.2만 |
|---|
| 2026.07.09 | ₩186,988 | ₩187,135 | ₩184,755 | ₩185,210 | -0.95% | 128.3만 |
|---|
| 2026.07.08 | ₩186,039 | ₩186,854 | ₩184,715 | ₩185,504 | -0.29% | 196.6만 |
|---|
| 2026.07.07 | ₩185,998 | ₩188,927 | ₩185,718 | ₩186,707 | +0.38% | 205.3만 |
|---|
| 2026.07.06 | ₩184,381 | ₩184,381 | ₩182,562 | ₩184,033 | -0.19% | 129.8만 |
|---|
| 2026.07.02 | ₩180,744 | ₩184,367 | ₩179,059 | ₩184,314 | +1.98% | 178.7만 |
|---|
| 2026.07.01 | ₩177,642 | ₩181,025 | ₩177,187 | ₩179,019 | +0.78% | 194.9만 |
|---|
| 2026.06.30 | ₩178,845 | ₩178,845 | ₩176,906 | ₩177,187 | -0.93% | 130.6만 |
|---|
| 2026.06.29 | ₩178,337 | ₩179,166 | ₩177,521 | ₩178,484 | +0.08% | 107.6만 |
|---|
| 2026.06.26 | ₩176,412 | ₩179,246 | ₩175,396 | ₩179,019 | +1.48% | 238.1만 |
|---|
| 2026.06.25 | ₩177,254 | ₩179,273 | ₩174,045 | ₩174,313 | -1.66% | 114.9만 |
|---|
| 2026.06.24 | ₩176,318 | ₩178,110 | ₩174,740 | ₩176,920 | +0.34% | 194.3만 |
|---|
| 2026.06.23 | ₩174,486 | ₩175,944 | ₩172,762 | ₩175,596 | +0.64% | 256.2만 |
|---|
| 2026.06.22 | ₩172,494 | ₩174,339 | ₩171,144 | ₩173,149 | +0.38% | 206.1만 |
|---|
| 2026.06.18 | ₩175,315 | ₩175,315 | ₩171,023 | ₩171,478 | -2.19% | 392.9만 |
|---|
| 2026.06.17 | ₩173,711 | ₩175,823 | ₩172,521 | ₩173,336 | -0.22% | 152.9만 |
|---|
| 2026.06.16 | ₩174,473 | ₩176,532 | ₩173,978 | ₩175,182 | +0.41% | 108.2만 |
|---|
| 2026.06.15 | ₩173,323 | ₩174,593 | ₩172,681 | ₩173,577 | +0.15% | 151.3만 |
|---|
| 2026.06.12 | ₩171,879 | ₩173,390 | ₩170,355 | ₩173,310 | +0.83% | 132.6만 |
|---|
| 2026.06.11 | ₩173,885 | ₩173,978 | ₩171,531 | ₩171,678 | -1.27% | 193.8만 |
|---|
| 2026.06.10 | ₩173,738 | ₩175,730 | ₩172,561 | ₩172,828 | -0.52% | 169만 |
|---|
| 2026.06.09 | ₩171,224 | ₩174,139 | ₩170,502 | ₩172,441 | +0.71% | 196.5만 |
|---|
| 2026.06.08 | ₩174,821 | ₩175,436 | ₩170,515 | ₩170,595 | -2.42% | 187.3만 |
|---|
| 2026.06.05 | ₩171,719 | ₩176,906 | ₩171,719 | ₩176,679 | +2.89% | 154.5만 |
|---|
| 2026.06.04 | ₩170,729 | ₩173,123 | ₩169,740 | ₩170,248 | -0.28% | 330.4만 |
|---|
| 2026.06.03 | ₩168,590 | ₩171,866 | ₩167,961 | ₩168,389 | -0.12% | 217만 |
|---|
| 2026.06.02 | ₩169,339 | ₩172,133 | ₩168,857 | ₩170,034 | +0.41% | 218.4만 |
|---|
| 2026.06.01 | ₩167,921 | ₩170,114 | ₩167,921 | ₩169,232 | +0.78% | 188만 |
|---|
| 2026.05.29 | ₩171,625 | ₩172,748 | ₩169,285 | ₩169,980 | -0.96% | 326.2만 |
|---|
| 2026.05.28 | ₩174,433 | ₩175,970 | ₩171,999 | ₩172,441 | -1.14% | 160.3만 |
|---|
| 2026.05.27 | ₩180,677 | ₩182,027 | ₩175,810 | ₩176,077 | -2.55% | 138.6만 |
|---|
| 2026.05.26 | ₩181,760 | ₩183,030 | ₩180,115 | ₩180,984 | -0.43% | 153.4만 |
|---|
| 2026.05.22 | ₩181,974 | ₩183,405 | ₩181,773 | ₩181,867 | -0.06% | 106.7만 |
|---|
| 2026.05.21 | ₩181,586 | ₩183,298 | ₩179,407 | ₩181,867 | +0.15% | 182.9만 |
|---|
| 2026.05.20 | ₩180,891 | ₩182,776 | ₩178,752 | ₩182,763 | +1.03% | 213.9만 |
|---|
| 2026.05.19 | ₩182,001 | ₩182,683 | ₩179,835 | ₩180,530 | -0.81% | 354.4만 |
|---|
| 2026.05.18 | ₩179,006 | ₩183,070 | ₩178,310 | ₩182,589 | +2.00% | 163.8만 |
|---|
| 2026.05.15 | ₩180,196 | ₩181,198 | ₩178,591 | ₩179,059 | -0.63% | 129.1만 |
|---|
| 2026.05.14 | ₩178,471 | ₩179,794 | ₩178,056 | ₩179,514 | +0.58% | 104.9만 |
|---|
| 2026.05.13 | ₩176,987 | ₩179,567 | ₩175,743 | ₩177,334 | +0.20% | 138.3만 |
|---|
| 2026.05.12 | ₩177,455 | ₩179,514 | ₩176,265 | ₩177,976 | +0.29% | 123.2만 |
|---|
| 2026.05.11 | ₩177,348 | ₩177,869 | ₩175,262 | ₩176,639 | -0.40% | 133.5만 |
|---|
| 2026.05.08 | ₩177,762 | ₩178,324 | ₩176,024 | ₩176,519 | -0.70% | 108.7만 |
|---|
| 2026.05.07 | ₩177,749 | ₩179,300 | ₩176,599 | ₩177,388 | -0.20% | 187.7만 |
|---|
| 2026.05.06 | ₩180,115 | ₩180,984 | ₩177,682 | ₩178,484 | -0.91% | 140.8만 |
|---|
| 2026.05.05 | ₩179,059 | ₩180,343 | ₩178,698 | ₩179,367 | +0.17% | 152.6만 |
|---|
| 2026.05.04 | ₩179,995 | ₩181,987 | ₩178,284 | ₩178,912 | -0.60% | 139.1만 |
|---|
| 2026.05.01 | ₩183,953 | ₩185,664 | ₩181,559 | ₩181,586 | -1.29% | 166.4만 |
|---|
| 2026.04.30 | ₩181,132 | ₩184,327 | ₩179,915 | ₩182,923 | +0.99% | 258.2만 |
|---|
| 2026.04.29 | ₩184,688 | ₩185,838 | ₩181,519 | ₩182,696 | -1.08% | 132.3만 |
|---|
| 2026.04.28 | ₩184,501 | ₩187,028 | ₩184,287 | ₩185,571 | +0.58% | 155.9만 |
|---|
| 2026.04.27 | ₩178,899 | ₩183,926 | ₩178,899 | ₩182,789 | +2.17% | 171.5만 |
|---|
| 2026.04.24 | ₩184,421 | ₩185,798 | ₩179,701 | ₩179,768 | -2.52% | 256.7만 |
|---|
| 2026.04.23 | ₩185,437 | ₩187,335 | ₩184,835 | ₩186,667 | +0.66% | 131만 |
|---|
| 2026.04.22 | ₩185,784 | ₩185,878 | ₩182,509 | ₩184,661 | -0.60% | 127만 |
|---|
| 2026.04.21 | ₩186,252 | ₩187,148 | ₩184,862 | ₩186,052 | -0.11% | 135.5만 |
|---|
| 2026.04.20 | ₩187,041 | ₩189,341 | ₩185,169 | ₩185,771 | -0.68% | 110.6만 |
|---|
| 2026.04.17 | ₩184,648 | ₩188,445 | ₩183,552 | ₩186,974 | +1.26% | 166.2만 |
|---|
| 2026.04.16 | ₩184,407 | ₩185,544 | ₩183,044 | ₩184,889 | +0.26% | 143만 |
|---|
| 2026.04.15 | ₩185,263 | ₩186,948 | ₩183,979 | ₩185,517 | +0.14% | 105.5만 |
|---|
| 2026.04.14 | ₩184,675 | ₩186,172 | ₩183,498 | ₩185,544 | +0.47% | 123.2만 |
|---|
| 2026.04.13 | ₩182,990 | ₩186,132 | ₩182,990 | ₩185,945 | +1.61% | 116.6만 |
|---|
| 2026.04.10 | ₩187,202 | ₩187,282 | ₩182,322 | ₩183,485 | -1.99% | 123.7만 |
|---|
| 2026.04.09 | ₩184,795 | ₩189,194 | ₩184,153 | ₩187,723 | +1.58% | 123.5만 |
|---|
| 2026.04.08 | ₩182,174 | ₩185,918 | ₩181,934 | ₩185,718 | +1.94% | 126.3만 |
|---|
| 2026.04.07 | ₩182,134 | ₩182,910 | ₩180,931 | ₩181,519 | -0.34% | 124만 |
|---|
| 2026.04.06 | ₩181,827 | ₩182,455 | ₩180,931 | ₩182,402 | +0.32% | 114.1만 |
|---|
| 2026.04.02 | ₩180,062 | ₩182,549 | ₩179,607 | ₩182,094 | +1.13% | 102.3만 |
|---|
| 2026.04.01 | ₩180,356 | ₩181,506 | ₩179,420 | ₩180,035 | -0.18% | 129.1만 |
|---|
| 2026.03.31 | ₩181,573 | ₩181,907 | ₩178,083 | ₩180,811 | -0.42% | 142.5만 |
|---|
| 2026.03.30 | ₩176,652 | ₩180,623 | ₩176,652 | ₩179,754 | +1.76% | 118.6만 |
|---|
| 2026.03.27 | ₩180,463 | ₩180,744 | ₩176,479 | ₩176,920 | -1.96% | 126만 |
|---|
| 2026.03.26 | ₩179,353 | ₩180,771 | ₩178,859 | ₩180,356 | +0.56% | 117.3만 |
|---|
| 2026.03.25 | ₩181,854 | ₩182,830 | ₩179,166 | ₩179,300 | -1.40% | 118.7만 |
|---|
| 2026.03.24 | ₩180,343 | ₩183,044 | ₩180,343 | ₩181,051 | +0.39% | 161.7만 |
|---|
| 2026.03.23 | ₩180,543 | ₩181,947 | ₩179,581 | ₩181,078 | +0.30% | 159.6만 |
|---|
| 2026.03.20 | ₩175,783 | ₩177,776 | ₩174,821 | ₩177,361 | +0.90% | 241.4만 |
|---|
| 2026.03.19 | ₩177,562 | ₩178,377 | ₩174,954 | ₩175,636 | -1.08% | 148.8만 |
|---|
| 2026.03.18 | ₩180,503 | ₩181,011 | ₩177,107 | ₩177,441 | -1.70% | 116.7만 |
|---|
| 2026.03.17 | ₩182,281 | ₩182,950 | ₩180,864 | ₩180,944 | -0.73% | 105.9만 |
|---|
| 2026.03.16 | ₩178,885 | ₩182,950 | ₩178,885 | ₩180,169 | +0.72% | 128.5만 |
|---|
| 2026.03.13 | ₩181,960 | ₩182,001 | ₩177,201 | ₩177,735 | -2.32% | 300.2만 |
|---|
| 2026.03.12 | ₩177,468 | ₩181,025 | ₩176,719 | ₩179,714 | +1.27% | 186.5만 |
|---|
| 2026.03.11 | ₩182,629 | ₩182,870 | ₩180,209 | ₩180,450 | -1.19% | 222.9만 |
|---|
| 2026.03.10 | ₩184,287 | ₩186,145 | ₩183,110 | ₩183,511 | -0.42% | 112.4만 |
|---|
| 2026.03.09 | ₩184,835 | ₩185,009 | ₩181,920 | ₩184,447 | -0.21% | 161.9만 |
|---|
| 2026.03.06 | ₩185,116 | ₩186,333 | ₩182,589 | ₩186,186 | +0.58% | 112.5만 |
|---|
| 2026.03.05 | ₩188,860 | ₩190,063 | ₩186,600 | ₩186,761 | -1.11% | 205.1만 |
|---|
| 2026.03.04 | ₩188,138 | ₩190,531 | ₩186,359 | ₩190,090 | +1.04% | 138.6만 |
|---|
| 2026.03.03 | ₩187,188 | ₩189,247 | ₩185,517 | ₩188,632 | +0.77% | 142.5만 |
|---|
| 2026.03.02 | ₩186,560 | ₩190,464 | ₩186,012 | ₩189,675 | +1.67% | 142만 |
|---|
| 2026.02.27 | ₩189,381 | ₩189,715 | ₩186,025 | ₩188,298 | -0.57% | 394.5만 |
|---|
| 2026.02.26 | ₩189,515 | ₩190,946 | ₩188,111 | ₩188,619 | -0.47% | 128.6만 |
|---|
| 2026.02.25 | ₩187,910 | ₩188,833 | ₩186,159 | ₩188,606 | +0.37% | 110.3만 |
|---|
| 2026.02.24 | ₩187,188 | ₩188,927 | ₩185,811 | ₩187,910 | +0.39% | 174.3만 |
|---|
| 2026.02.23 | ₩190,464 | ₩192,029 | ₩187,670 | ₩187,910 | -1.34% | 169.4만 |
|---|
| 2026.02.20 | ₩189,381 | ₩190,183 | ₩187,001 | ₩190,117 | +0.39% | 152.3만 |
|---|
| 2026.02.19 | ₩188,833 | ₩190,357 | ₩187,015 | ₩187,603 | -0.65% | 114.8만 |
|---|
| 2026.02.18 | ₩191,414 | ₩192,189 | ₩187,162 | ₩188,873 | -1.33% | 245.6만 |
|---|
| 2026.02.17 | ₩191,026 | ₩192,510 | ₩190,250 | ₩191,908 | +0.46% | 128.2만 |
|---|
| 2026.02.13 | ₩188,566 | ₩190,237 | ₩186,654 | ₩188,860 | +0.16% | 124.8만 |
|---|
| 2026.02.12 | ₩191,213 | ₩192,269 | ₩189,234 | ₩189,715 | -0.78% | 158.5만 |
|---|
| 2026.02.11 | ₩189,100 | ₩190,330 | ₩187,081 | ₩189,889 | +0.42% | 155.9만 |
|---|
| 2026.02.10 | ₩186,212 | ₩189,956 | ₩185,758 | ₩189,368 | +1.69% | 203.4만 |
|---|
| 2026.02.09 | ₩190,250 | ₩191,962 | ₩185,825 | ₩186,359 | -2.05% | 137.7만 |
|---|
| 2026.02.06 | ₩191,266 | ₩193,205 | ₩188,846 | ₩190,611 | -0.34% | 166.5만 |
|---|
| 2026.02.05 | ₩189,809 | ₩192,136 | ₩188,793 | ₩190,264 | +0.24% | 174.7만 |
|---|
| 2026.02.04 | ₩185,758 | ₩189,234 | ₩185,571 | ₩188,338 | +1.39% | 226.4만 |
|---|
| 2026.02.03 | ₩183,445 | ₩186,734 | ₩182,081 | ₩185,103 | +0.90% | 199.1만 |
|---|
| 2026.02.02 | ₩182,001 | ₩183,405 | ₩180,503 | ₩183,405 | +0.77% | 216.2만 |
|---|
| 2026.01.30 | ₩179,995 | ₩180,610 | ₩176,251 | ₩180,583 | +0.33% | 203.2만 |
|---|
| 2026.01.29 | ₩175,823 | ₩177,562 | ₩174,887 | ₩176,987 | +0.66% | 151.1만 |
|---|
| 2026.01.28 | ₩173,029 | ₩175,556 | ₩172,494 | ₩174,714 | +0.97% | 115.9만 |
|---|
| 2026.01.27 | ₩174,834 | ₩175,222 | ₩172,628 | ₩174,232 | -0.34% | 117.1만 |
|---|
| 2026.01.26 | ₩172,561 | ₩175,315 | ₩172,561 | ₩174,807 | +1.30% | 115.4만 |
|---|
| 2026.01.23 | ₩172,975 | ₩174,299 | ₩170,636 | ₩171,973 | -0.58% | 184.3만 |
|---|
| 2026.01.22 | ₩173,377 | ₩173,778 | ₩171,745 | ₩173,751 | +0.22% | 153.3만 |
|---|
| 2026.01.21 | ₩172,909 | ₩174,674 | ₩170,983 | ₩173,229 | +0.19% | 184.3만 |
|---|
| 2026.01.20 | ₩172,294 | ₩174,072 | ₩171,919 | ₩172,213 | -0.05% | 124.8만 |
|---|
| 2026.01.16 | ₩174,192 | ₩174,847 | ₩172,534 | ₩173,270 | -0.53% | 159만 |
|---|
| 2026.01.15 | ₩176,318 | ₩177,481 | ₩174,379 | ₩174,914 | -0.80% | 141.9만 |
|---|
| 2026.01.14 | ₩176,719 | ₩177,963 | ₩175,743 | ₩176,398 | -0.18% | 146.9만 |
|---|
| 2026.01.13 | ₩180,557 | ₩181,452 | ₩175,502 | ₩176,291 | -2.36% | 186.9만 |
|---|
| 2026.01.12 | ₩181,760 | ₩182,522 | ₩180,276 | ₩180,824 | -0.51% | 118.7만 |
|---|
| 2026.01.09 | ₩184,167 | ₩185,343 | ₩182,094 | ₩182,188 | -1.07% | 112.6만 |
|---|
| 2026.01.08 | ₩182,295 | ₩184,755 | ₩181,827 | ₩184,394 | +1.15% | 164.8만 |
|---|
| 2026.01.07 | ₩182,736 | ₩183,271 | ₩181,025 | ₩181,706 | -0.56% | 128.1만 |
|---|
| 2026.01.06 | ₩183,378 | ₩184,073 | ₩180,129 | ₩183,084 | -0.16% | 161.2만 |
|---|
| 2026.01.05 | ₩182,121 | ₩185,330 | ₩182,054 | ₩184,180 | +1.13% | 155.4만 |
|---|
| 2026.01.02 | ₩183,418 | ₩183,578 | ₩181,693 | ₩183,324 | -0.05% | 138.8만 |
|---|
| 2025.12.31 | ₩185,597 | ₩185,597 | ₩184,220 | ₩184,247 | -0.73% | 72만 |
|---|
| 2025.12.30 | ₩185,611 | ₩186,012 | ₩185,036 | ₩185,637 | +0.01% | 48.5만 |
|---|
| 2025.12.29 | ₩185,784 | ₩186,105 | ₩184,875 | ₩185,597 | -0.10% | 87.7만 |
|---|
| 2025.12.26 | ₩186,520 | ₩187,202 | ₩185,210 | ₩185,410 | -0.59% | 51.1만 |
|---|
| 2025.12.24 | ₩185,771 | ₩187,763 | ₩184,929 | ₩186,814 | +0.56% | 67.5만 |
|---|
| 2025.12.23 | ₩187,041 | ₩187,857 | ₩185,169 | ₩185,958 | -0.58% | 112.4만 |
|---|
| 2025.12.22 | ₩184,782 | ₩187,696 | ₩184,782 | ₩186,587 | +0.98% | 98.1만 |
|---|
| 2025.12.19 | ₩185,196 | ₩186,239 | ₩184,795 | ₩185,865 | +0.36% | 407.3만 |
|---|
| 2025.12.18 | ₩184,006 | ₩186,293 | ₩183,618 | ₩185,758 | +0.95% | 159.9만 |
|---|
| 2025.12.17 | ₩184,247 | ₩185,664 | ₩183,405 | ₩184,996 | +0.41% | 188.8만 |
|---|
| 2025.12.16 | ₩186,239 | ₩187,081 | ₩183,338 | ₩184,207 | -1.09% | 182.8만 |
|---|
| 2025.12.15 | ₩181,613 | ₩185,450 | ₩181,091 | ₩185,410 | +2.09% | 228.7만 |
|---|
| 2025.12.12 | ₩181,559 | ₩182,027 | ₩180,409 | ₩180,904 | -0.36% | 149.5만 |
|---|
| 2025.12.11 | ₩175,061 | ₩181,934 | ₩174,379 | ₩180,891 | +3.33% | 229.2만 |
|---|
| 2025.12.10 | ₩174,058 | ₩174,981 | ₩173,470 | ₩174,139 | +0.05% | 197.6만 |
|---|
| 2025.12.09 | ₩174,099 | ₩175,636 | ₩173,697 | ₩173,871 | -0.13% | 103만 |
|---|
| 2025.12.08 | ₩173,443 | ₩174,272 | ₩171,545 | ₩173,457 | +0.01% | 141.6만 |
|---|
| 2025.12.05 | ₩175,823 | ₩175,957 | ₩172,574 | ₩173,056 | -1.57% | 213.9만 |
|---|
| 2025.12.04 | ₩177,160 | ₩178,765 | ₩175,970 | ₩176,305 | -0.48% | 156.7만 |
|---|
| 2025.12.03 | ₩180,677 | ₩181,399 | ₩177,388 | ₩177,882 | -1.55% | 176.5만 |
|---|
| 2025.12.02 | ₩180,797 | ₩181,412 | ₩179,554 | ₩180,637 | -0.09% | 183.8만 |
|---|
| 2025.12.01 | ₩182,255 | ₩183,351 | ₩180,704 | ₩181,172 | -0.59% | 170.6만 |
|---|
| 2025.11.28 | ₩184,421 | ₩184,902 | ₩183,217 | ₩183,217 | -0.65% | 63만 |
|---|
| 2025.11.26 | ₩184,381 | ₩185,263 | ₩183,699 | ₩183,699 | -0.37% | 105.6만 |
|---|
| 2025.11.25 | ₩183,725 | ₩185,370 | ₩183,231 | ₩183,939 | +0.12% | 128.5만 |
|---|
| 2025.11.24 | ₩183,231 | ₩183,832 | ₩180,677 | ₩182,696 | -0.29% | 316.9만 |
|---|
| 2025.11.21 | ₩181,172 | ₩183,752 | ₩180,022 | ₩182,442 | +0.70% | 150.3만 |
|---|
| 2025.11.20 | ₩179,113 | ₩180,824 | ₩178,190 | ₩180,196 | +0.60% | 182.3만 |
|---|
| 2025.11.19 | ₩178,043 | ₩178,471 | ₩175,690 | ₩176,733 | -0.74% | 136.8만 |
|---|
| 2025.11.18 | ₩175,890 | ₩178,618 | ₩175,262 | ₩177,989 | +1.19% | 92.9만 |
|---|
| 2025.11.17 | ₩179,928 | ₩180,209 | ₩176,184 | ₩176,572 | -1.87% | 146.6만 |
|---|
| 2025.11.14 | ₩179,741 | ₩180,864 | ₩178,404 | ₩178,965 | -0.43% | 122.8만 |
|---|
| 2025.11.13 | ₩177,722 | ₩179,487 | ₩177,401 | ₩178,738 | +0.57% | 138만 |
|---|
| 2025.11.12 | ₩175,048 | ₩178,538 | ₩175,048 | ₩177,388 | +1.34% | 114.1만 |
|---|
| 2025.11.11 | ₩175,342 | ₩176,465 | ₩174,700 | ₩175,382 | +0.02% | 83.4만 |
|---|
| 2025.11.10 | ₩171,892 | ₩175,449 | ₩171,892 | ₩174,968 | +1.79% | 127.6만 |
|---|
| 2025.11.07 | ₩171,598 | ₩173,323 | ₩171,598 | ₩173,029 | +0.83% | 107.5만 |
|---|
| 2025.11.06 | ₩171,705 | ₩173,082 | ₩170,997 | ₩171,063 | -0.37% | 100.7만 |
|---|
| 2025.11.05 | ₩172,106 | ₩173,804 | ₩171,157 | ₩171,451 | -0.38% | 148.5만 |
|---|
| 2025.11.04 | ₩166,718 | ₩171,197 | ₩166,263 | ₩171,063 | +2.61% | 176.2만 |
|---|
| 2025.11.03 | ₩165,368 | ₩166,290 | ₩164,057 | ₩166,156 | +0.48% | 137.2만 |
|---|
| 2025.10.31 | ₩163,563 | ₩167,133 | ₩163,563 | ₩166,036 | +1.51% | 173.5만 |
|---|
| 2025.10.30 | ₩164,084 | ₩165,902 | ₩164,071 | ₩165,073 | +0.60% | 131.9만 |
|---|
| 2025.10.29 | ₩162,319 | ₩164,365 | ₩161,356 | ₩163,603 | +0.79% | 214.9만 |
|---|
| 2025.10.28 | ₩162,306 | ₩165,194 | ₩160,888 | ₩164,044 | +1.07% | 255.3만 |
|---|
| 2025.10.27 | ₩167,734 | ₩167,975 | ₩165,742 | ₩167,092 | -0.38% | 171.5만 |
|---|
| 2025.10.24 | ₩168,095 | ₩168,095 | ₩166,317 | ₩167,280 | -0.49% | 146.1만 |
|---|
| 2025.10.23 | ₩168,376 | ₩168,376 | ₩166,223 | ₩167,467 | -0.54% | 138.9만 |
|---|
| 2025.10.22 | ₩168,189 | ₩168,523 | ₩166,691 | ₩166,972 | -0.72% | 156만 |
|---|
| 2025.10.21 | ₩165,448 | ₩167,413 | ₩164,646 | ₩167,266 | +1.10% | 184.1만 |
|---|
| 2025.10.20 | ₩167,133 | ₩167,520 | ₩164,980 | ₩165,595 | -0.92% | 148.2만 |
|---|
| 2025.10.17 | ₩165,809 | ₩167,547 | ₩165,100 | ₩166,410 | +0.36% | 183.5만 |
|---|
| 2025.10.16 | ₩167,266 | ₩167,520 | ₩165,234 | ₩165,782 | -0.89% | 224.7만 |
|---|
| 2025.10.15 | ₩174,366 | ₩174,847 | ₩170,662 | ₩172,026 | -1.34% | 174.4만 |
|---|
| 2025.10.14 | ₩172,548 | ₩175,690 | ₩172,307 | ₩175,396 | +1.65% | 134.4만 |
|---|
| 2025.10.13 | ₩172,040 | ₩173,443 | ₩171,050 | ₩172,133 | +0.05% | 101.3만 |
|---|
| 2025.10.10 | ₩175,208 | ₩175,917 | ₩172,240 | ₩172,507 | -1.54% | 148.5만 |
|---|