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 | ₩172,406 | ₩174,437 | ₩172,339 | ₩172,553 | +0.09% | 132.4만 |
| 2026.10.08 | ₩169,960 | ₩173,769 | ₩169,840 | ₩173,047 | +1.82% | 162만 |
| 2026.10.07 | ₩169,172 | ₩170,856 | ₩168,677 | ₩169,626 | +0.27% | 140.1만 |
| 2026.10.06 | ₩168,517 | ₩170,976 | ₩168,169 | ₩169,452 | +0.56% | 136.9만 |
| 2026.10.05 | ₩167,982 | ₩170,080 | ₩167,982 | ₩168,677 | +0.41% | 241.7만 |
| 2026.10.02 | ₩168,076 | ₩168,824 | ₩166,739 | ₩168,463 | +0.23% | 158.6만 |
| 2026.10.01 | ₩160,939 | ₩168,650 | ₩160,939 | ₩168,049 | +4.42% | 271.9만 |
| 2026.09.30 | ₩166,205 | ₩167,301 | ₩163,532 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩163,532 |
| -1.61% |
| 276.4만 |
| 2026.09.29 | ₩167,007 | ₩169,025 | ₩166,806 | ₩168,196 | +0.71% | 156.2만 |
|---|
| 2026.09.28 | ₩166,245 | ₩168,851 | ₩165,496 | ₩168,450 | +1.33% | 206.3만 |
|---|
| 2026.09.25 | ₩167,675 | ₩168,263 | ₩165,844 | ₩166,031 | -0.98% | 167.2만 |
|---|
| 2026.09.24 | ₩169,840 | ₩170,789 | ₩167,755 | ₩167,982 | -1.09% | 139.1만 |
|---|
| 2026.09.23 | ₩171,150 | ₩173,328 | ₩169,025 | ₩169,185 | -1.15% | 176.2만 |
|---|
| 2026.09.22 | ₩174,584 | ₩174,718 | ₩171,858 | ₩172,045 | -1.45% | 171.7만 |
|---|
| 2026.09.21 | ₩176,001 | ₩176,910 | ₩174,705 | ₩174,718 | -0.73% | 166.6만 |
|---|
| 2026.09.18 | ₩176,749 | ₩177,458 | ₩175,293 | ₩176,268 | -0.27% | 493.6만 |
|---|
| 2026.09.17 | ₩180,919 | ₩181,334 | ₩177,431 | ₩177,939 | -1.65% | 147.7만 |
|---|
| 2026.09.16 | ₩181,160 | ₩182,296 | ₩179,917 | ₩180,345 | -0.45% | 207.6만 |
|---|
| 2026.09.15 | ₩183,779 | ₩183,779 | ₩181,093 | ₩181,801 | -1.08% | 180.9만 |
|---|
| 2026.09.14 | ₩184,555 | ₩185,303 | ₩183,018 | ₩183,886 | -0.36% | 120.6만 |
|---|
| 2026.09.11 | ₩184,688 | ₩184,688 | ₩181,374 | ₩182,242 | -1.32% | 117.6만 |
|---|
| 2026.09.10 | ₩184,408 | ₩185,102 | ₩181,280 | ₩182,830 | -0.86% | 141.9만 |
|---|
| 2026.09.09 | ₩180,305 | ₩182,937 | ₩179,409 | ₩182,510 | +1.22% | 116.8만 |
|---|
| 2026.09.08 | ₩182,189 | ₩183,833 | ₩181,280 | ₩181,307 | -0.48% | 111.8만 |
|---|
| 2026.09.04 | ₩185,677 | ₩186,639 | ₩184,488 | ₩184,929 | -0.40% | 160.7만 |
|---|
| 2026.09.03 | ₩184,715 | ₩187,655 | ₩184,715 | ₩187,107 | +1.30% | 113만 |
|---|
| 2026.09.02 | ₩184,194 | ₩185,156 | ₩182,977 | ₩183,378 | -0.44% | 113.9만 |
|---|
| 2026.09.01 | ₩184,180 | ₩185,356 | ₩182,135 | ₩183,272 | -0.49% | 98.2만 |
|---|
| 2026.08.31 | ₩185,076 | ₩185,437 | ₩183,539 | ₩183,606 | -0.79% | 204만 |
|---|
| 2026.08.28 | ₩184,742 | ₩185,610 | ₩184,047 | ₩185,169 | +0.23% | 87.5만 |
|---|
| 2026.08.27 | ₩185,276 | ₩185,731 | ₩182,416 | ₩184,167 | -0.60% | 125.6만 |
|---|
| 2026.08.26 | ₩185,196 | ₩187,522 | ₩184,461 | ₩186,920 | +0.93% | 120.7만 |
|---|
| 2026.08.25 | ₩185,463 | ₩186,466 | ₩183,913 | ₩184,728 | -0.40% | 108.5만 |
|---|
| 2026.08.24 | ₩183,606 | ₩186,452 | ₩183,606 | ₩185,744 | +1.16% | 99.1만 |
|---|
| 2026.08.21 | ₩183,579 | ₩185,009 | ₩181,761 | ₩181,895 | -0.92% | 279.4만 |
|---|
| 2026.08.20 | ₩183,165 | ₩184,474 | ₩182,283 | ₩183,258 | +0.05% | 90.5만 |
|---|
| 2026.08.19 | ₩186,118 | ₩187,107 | ₩183,766 | ₩183,806 | -1.24% | 179만 |
|---|
| 2026.08.18 | ₩186,265 | ₩186,292 | ₩184,154 | ₩185,717 | -0.29% | 140.3만 |
|---|
| 2026.08.17 | ₩183,953 | ₩186,011 | ₩182,590 | ₩182,710 | -0.68% | 96.1만 |
|---|
| 2026.08.14 | ₩183,860 | ₩185,143 | ₩182,710 | ₩184,461 | +0.33% | 89.5만 |
|---|
| 2026.08.13 | ₩184,354 | ₩185,864 | ₩182,590 | ₩184,180 | -0.09% | 117.4만 |
|---|
| 2026.08.12 | ₩183,913 | ₩186,546 | ₩183,445 | ₩183,686 | -0.12% | 117.1만 |
|---|
| 2026.08.11 | ₩188,029 | ₩188,925 | ₩185,811 | ₩185,878 | -1.14% | 100.9만 |
|---|
| 2026.08.10 | ₩190,221 | ₩191,932 | ₩187,588 | ₩188,644 | -0.83% | 151.6만 |
|---|
| 2026.08.07 | ₩192,293 | ₩193,014 | ₩189,994 | ₩191,491 | -0.42% | 147.4만 |
|---|
| 2026.08.06 | ₩193,121 | ₩193,843 | ₩190,943 | ₩193,135 | +0.01% | 120만 |
|---|
| 2026.08.05 | ₩189,767 | ₩192,159 | ₩189,767 | ₩191,919 | +1.13% | 144.1만 |
|---|
| 2026.08.04 | ₩188,430 | ₩190,315 | ₩187,481 | ₩189,847 | +0.75% | 222.6만 |
|---|
| 2026.08.03 | ₩190,034 | ₩192,426 | ₩188,658 | ₩190,983 | +0.50% | 224.5만 |
|---|
| 2026.07.31 | ₩190,275 | ₩191,852 | ₩189,553 | ₩189,660 | -0.32% | 113.2만 |
|---|
| 2026.07.30 | ₩193,790 | ₩195,220 | ₩188,577 | ₩191,183 | -1.34% | 150.5만 |
|---|
| 2026.07.29 | ₩191,077 | ₩194,872 | ₩190,462 | ₩194,698 | +1.90% | 177.6만 |
|---|
| 2026.07.28 | ₩189,780 | ₩192,079 | ₩188,323 | ₩191,678 | +1.00% | 193.5만 |
|---|
| 2026.07.27 | ₩188,176 | ₩189,673 | ₩186,693 | ₩187,294 | -0.47% | 257.4만 |
|---|
| 2026.07.24 | ₩183,004 | ₩189,205 | ₩179,302 | ₩187,816 | +2.63% | 258.1만 |
|---|
| 2026.07.23 | ₩188,230 | ₩191,117 | ₩186,867 | ₩190,021 | +0.95% | 168만 |
|---|
| 2026.07.22 | ₩185,771 | ₩189,740 | ₩185,771 | ₩188,230 | +1.32% | 154.7만 |
|---|
| 2026.07.21 | ₩187,334 | ₩189,981 | ₩186,212 | ₩189,753 | +1.29% | 195.9만 |
|---|
| 2026.07.20 | ₩187,508 | ₩188,845 | ₩186,960 | ₩187,775 | +0.14% | 176.2만 |
|---|
| 2026.07.17 | ₩183,819 | ₩189,767 | ₩183,819 | ₩187,455 | +1.98% | 189.6만 |
|---|
| 2026.07.16 | ₩180,077 | ₩183,298 | ₩179,356 | ₩182,630 | +1.42% | 140.8만 |
|---|
| 2026.07.15 | ₩180,358 | ₩181,708 | ₩176,202 | ₩179,757 | -0.33% | 155.9만 |
|---|
| 2026.07.14 | ₩186,038 | ₩188,283 | ₩184,501 | ₩184,635 | -0.75% | 119.5만 |
|---|
| 2026.07.13 | ₩186,907 | ₩188,283 | ₩185,463 | ₩188,150 | +0.66% | 141.9만 |
|---|
| 2026.07.10 | ₩185,062 | ₩185,664 | ₩183,419 | ₩185,477 | +0.22% | 105.2만 |
|---|
| 2026.07.09 | ₩186,907 | ₩187,054 | ₩184,675 | ₩185,129 | -0.95% | 128.3만 |
|---|
| 2026.07.08 | ₩185,958 | ₩186,773 | ₩184,635 | ₩185,423 | -0.29% | 196.6만 |
|---|
| 2026.07.07 | ₩185,918 | ₩188,845 | ₩185,637 | ₩186,626 | +0.38% | 205.3만 |
|---|
| 2026.07.06 | ₩184,301 | ₩184,301 | ₩182,483 | ₩183,953 | -0.19% | 129.8만 |
|---|
| 2026.07.02 | ₩180,665 | ₩184,287 | ₩178,981 | ₩184,234 | +1.98% | 178.7만 |
|---|
| 2026.07.01 | ₩177,565 | ₩180,946 | ₩177,110 | ₩178,941 | +0.78% | 194.9만 |
|---|
| 2026.06.30 | ₩178,768 | ₩178,768 | ₩176,830 | ₩177,110 | -0.93% | 130.6만 |
|---|
| 2026.06.29 | ₩178,260 | ₩179,088 | ₩177,444 | ₩178,407 | +0.08% | 107.6만 |
|---|
| 2026.06.26 | ₩176,335 | ₩179,169 | ₩175,319 | ₩178,941 | +1.48% | 238.1만 |
|---|
| 2026.06.25 | ₩177,177 | ₩179,195 | ₩173,970 | ₩174,237 | -1.66% | 114.9만 |
|---|
| 2026.06.24 | ₩176,242 | ₩178,033 | ₩174,665 | ₩176,843 | +0.34% | 194.3만 |
|---|
| 2026.06.23 | ₩174,411 | ₩175,867 | ₩172,687 | ₩175,520 | +0.64% | 256.2만 |
|---|
| 2026.06.22 | ₩172,419 | ₩174,264 | ₩171,069 | ₩173,074 | +0.38% | 206.1만 |
|---|
| 2026.06.18 | ₩175,239 | ₩175,239 | ₩170,949 | ₩171,404 | -2.19% | 392.9만 |
|---|
| 2026.06.17 | ₩173,635 | ₩175,747 | ₩172,446 | ₩173,261 | -0.22% | 152.9만 |
|---|
| 2026.06.16 | ₩174,397 | ₩176,455 | ₩173,903 | ₩175,106 | +0.41% | 108.2만 |
|---|
| 2026.06.15 | ₩173,248 | ₩174,518 | ₩172,606 | ₩173,502 | +0.15% | 151.3만 |
|---|
| 2026.06.12 | ₩171,805 | ₩173,315 | ₩170,281 | ₩173,235 | +0.83% | 132.6만 |
|---|
| 2026.06.11 | ₩173,809 | ₩173,903 | ₩171,457 | ₩171,604 | -1.27% | 193.8만 |
|---|
| 2026.06.10 | ₩173,662 | ₩175,654 | ₩172,486 | ₩172,753 | -0.52% | 169만 |
|---|
| 2026.06.09 | ₩171,150 | ₩174,063 | ₩170,428 | ₩172,366 | +0.71% | 196.5만 |
|---|
| 2026.06.08 | ₩174,745 | ₩175,360 | ₩170,441 | ₩170,521 | -2.42% | 187.3만 |
|---|
| 2026.06.05 | ₩171,644 | ₩176,830 | ₩171,644 | ₩176,602 | +2.89% | 154.5만 |
|---|
| 2026.06.04 | ₩170,655 | ₩173,047 | ₩169,666 | ₩170,174 | -0.28% | 330.4만 |
|---|
| 2026.06.03 | ₩168,517 | ₩171,791 | ₩167,889 | ₩168,316 | -0.12% | 217만 |
|---|
| 2026.06.02 | ₩169,265 | ₩172,058 | ₩168,784 | ₩169,960 | +0.41% | 218.4만 |
|---|
| 2026.06.01 | ₩167,849 | ₩170,040 | ₩167,849 | ₩169,158 | +0.78% | 188만 |
|---|
| 2026.05.29 | ₩171,551 | ₩172,673 | ₩169,212 | ₩169,907 | -0.96% | 326.2만 |
|---|
| 2026.05.28 | ₩174,357 | ₩175,894 | ₩171,925 | ₩172,366 | -1.14% | 160.3만 |
|---|
| 2026.05.27 | ₩180,599 | ₩181,948 | ₩175,734 | ₩176,001 | -2.55% | 138.6만 |
|---|
| 2026.05.26 | ₩181,681 | ₩182,951 | ₩180,037 | ₩180,906 | -0.43% | 153.4만 |
|---|
| 2026.05.22 | ₩181,895 | ₩183,325 | ₩181,694 | ₩181,788 | -0.06% | 106.7만 |
|---|
| 2026.05.21 | ₩181,507 | ₩183,218 | ₩179,329 | ₩181,788 | +0.15% | 182.9만 |
|---|
| 2026.05.20 | ₩180,812 | ₩182,697 | ₩178,674 | ₩182,683 | +1.03% | 213.9만 |
|---|
| 2026.05.19 | ₩181,922 | ₩182,603 | ₩179,757 | ₩180,452 | -0.81% | 354.4만 |
|---|
| 2026.05.18 | ₩178,928 | ₩182,991 | ₩178,233 | ₩182,510 | +2.00% | 163.8만 |
|---|
| 2026.05.15 | ₩180,117 | ₩181,120 | ₩178,514 | ₩178,981 | -0.63% | 129.1만 |
|---|
| 2026.05.14 | ₩178,393 | ₩179,716 | ₩177,979 | ₩179,436 | +0.58% | 104.9만 |
|---|
| 2026.05.13 | ₩176,910 | ₩179,489 | ₩175,667 | ₩177,257 | +0.20% | 138.3만 |
|---|
| 2026.05.12 | ₩177,378 | ₩179,436 | ₩176,188 | ₩177,899 | +0.29% | 123.2만 |
|---|
| 2026.05.11 | ₩177,271 | ₩177,792 | ₩175,186 | ₩176,562 | -0.40% | 133.5만 |
|---|
| 2026.05.08 | ₩177,685 | ₩178,246 | ₩175,948 | ₩176,442 | -0.70% | 108.7만 |
|---|
| 2026.05.07 | ₩177,672 | ₩179,222 | ₩176,522 | ₩177,311 | -0.20% | 187.7만 |
|---|
| 2026.05.06 | ₩180,037 | ₩180,906 | ₩177,605 | ₩178,407 | -0.91% | 140.8만 |
|---|
| 2026.05.05 | ₩178,981 | ₩180,264 | ₩178,621 | ₩179,289 | +0.17% | 152.6만 |
|---|
| 2026.05.04 | ₩179,917 | ₩181,908 | ₩178,206 | ₩178,834 | -0.60% | 139.1만 |
|---|
| 2026.05.01 | ₩183,873 | ₩185,584 | ₩181,481 | ₩181,507 | -1.29% | 166.4만 |
|---|
| 2026.04.30 | ₩181,053 | ₩184,247 | ₩179,837 | ₩182,844 | +0.99% | 258.2만 |
|---|
| 2026.04.29 | ₩184,608 | ₩185,757 | ₩181,441 | ₩182,617 | -1.08% | 132.3만 |
|---|
| 2026.04.28 | ₩184,421 | ₩186,947 | ₩184,207 | ₩185,490 | +0.58% | 155.9만 |
|---|
| 2026.04.27 | ₩178,821 | ₩183,846 | ₩178,821 | ₩182,710 | +2.17% | 171.5만 |
|---|
| 2026.04.24 | ₩184,341 | ₩185,717 | ₩179,623 | ₩179,690 | -2.52% | 256.7만 |
|---|
| 2026.04.23 | ₩185,356 | ₩187,254 | ₩184,755 | ₩186,586 | +0.66% | 131만 |
|---|
| 2026.04.22 | ₩185,704 | ₩185,797 | ₩182,430 | ₩184,581 | -0.60% | 127만 |
|---|
| 2026.04.21 | ₩186,172 | ₩187,067 | ₩184,782 | ₩185,971 | -0.11% | 135.5만 |
|---|
| 2026.04.20 | ₩186,960 | ₩189,259 | ₩185,089 | ₩185,691 | -0.68% | 110.6만 |
|---|
| 2026.04.17 | ₩184,568 | ₩188,363 | ₩183,472 | ₩186,893 | +1.26% | 166.2만 |
|---|
| 2026.04.16 | ₩184,327 | ₩185,463 | ₩182,964 | ₩184,808 | +0.26% | 143만 |
|---|
| 2026.04.15 | ₩185,183 | ₩186,867 | ₩183,900 | ₩185,437 | +0.14% | 105.5만 |
|---|
| 2026.04.14 | ₩184,595 | ₩186,091 | ₩183,419 | ₩185,463 | +0.47% | 123.2만 |
|---|
| 2026.04.13 | ₩182,911 | ₩186,051 | ₩182,911 | ₩185,864 | +1.61% | 116.6만 |
|---|
| 2026.04.10 | ₩187,121 | ₩187,201 | ₩182,242 | ₩183,405 | -1.99% | 123.7만 |
|---|
| 2026.04.09 | ₩184,715 | ₩189,112 | ₩184,073 | ₩187,642 | +1.58% | 123.5만 |
|---|
| 2026.04.08 | ₩182,095 | ₩185,838 | ₩181,855 | ₩185,637 | +1.94% | 126.3만 |
|---|
| 2026.04.07 | ₩182,055 | ₩182,830 | ₩180,852 | ₩181,441 | -0.34% | 124만 |
|---|
| 2026.04.06 | ₩181,748 | ₩182,376 | ₩180,852 | ₩182,323 | +0.32% | 114.1만 |
|---|
| 2026.04.02 | ₩179,984 | ₩182,470 | ₩179,529 | ₩182,015 | +1.13% | 102.3만 |
|---|
| 2026.04.01 | ₩180,278 | ₩181,427 | ₩179,342 | ₩179,957 | -0.18% | 129.1만 |
|---|
| 2026.03.31 | ₩181,494 | ₩181,828 | ₩178,006 | ₩180,732 | -0.42% | 142.5만 |
|---|
| 2026.03.30 | ₩176,576 | ₩180,545 | ₩176,576 | ₩179,676 | +1.76% | 118.6만 |
|---|
| 2026.03.27 | ₩180,385 | ₩180,665 | ₩176,402 | ₩176,843 | -1.96% | 126만 |
|---|
| 2026.03.26 | ₩179,275 | ₩180,692 | ₩178,781 | ₩180,278 | +0.56% | 117.3만 |
|---|
| 2026.03.25 | ₩181,775 | ₩182,750 | ₩179,088 | ₩179,222 | -1.40% | 118.7만 |
|---|
| 2026.03.24 | ₩180,264 | ₩182,964 | ₩180,264 | ₩180,973 | +0.39% | 161.7만 |
|---|
| 2026.03.23 | ₩180,465 | ₩181,868 | ₩179,503 | ₩180,999 | +0.30% | 159.6만 |
|---|
| 2026.03.20 | ₩175,707 | ₩177,698 | ₩174,745 | ₩177,284 | +0.90% | 241.4만 |
|---|
| 2026.03.19 | ₩177,485 | ₩178,300 | ₩174,878 | ₩175,560 | -1.08% | 148.8만 |
|---|
| 2026.03.18 | ₩180,425 | ₩180,933 | ₩177,030 | ₩177,364 | -1.70% | 116.7만 |
|---|
| 2026.03.17 | ₩182,202 | ₩182,871 | ₩180,786 | ₩180,866 | -0.73% | 105.9만 |
|---|
| 2026.03.16 | ₩178,808 | ₩182,871 | ₩178,808 | ₩180,091 | +0.72% | 128.5만 |
|---|
| 2026.03.13 | ₩181,882 | ₩181,922 | ₩177,124 | ₩177,658 | -2.32% | 300.2만 |
|---|
| 2026.03.12 | ₩177,391 | ₩180,946 | ₩176,643 | ₩179,636 | +1.27% | 186.5만 |
|---|
| 2026.03.11 | ₩182,550 | ₩182,790 | ₩180,131 | ₩180,371 | -1.19% | 222.9만 |
|---|
| 2026.03.10 | ₩184,207 | ₩186,065 | ₩183,031 | ₩183,432 | -0.42% | 112.4만 |
|---|
| 2026.03.09 | ₩184,755 | ₩184,929 | ₩181,841 | ₩184,367 | -0.21% | 161.9만 |
|---|
| 2026.03.06 | ₩185,036 | ₩186,252 | ₩182,510 | ₩186,105 | +0.58% | 112.5만 |
|---|
| 2026.03.05 | ₩188,778 | ₩189,981 | ₩186,519 | ₩186,680 | -1.11% | 205.1만 |
|---|
| 2026.03.04 | ₩188,056 | ₩190,448 | ₩186,279 | ₩190,007 | +1.04% | 138.6만 |
|---|
| 2026.03.03 | ₩187,107 | ₩189,165 | ₩185,437 | ₩188,551 | +0.77% | 142.5만 |
|---|
| 2026.03.02 | ₩186,479 | ₩190,382 | ₩185,931 | ₩189,593 | +1.67% | 142만 |
|---|
| 2026.02.27 | ₩189,299 | ₩189,633 | ₩185,944 | ₩188,216 | -0.57% | 394.5만 |
|---|
| 2026.02.26 | ₩189,433 | ₩190,863 | ₩188,029 | ₩188,537 | -0.47% | 128.6만 |
|---|
| 2026.02.25 | ₩187,829 | ₩188,751 | ₩186,078 | ₩188,524 | +0.37% | 110.3만 |
|---|
| 2026.02.24 | ₩187,107 | ₩188,845 | ₩185,731 | ₩187,829 | +0.39% | 174.3만 |
|---|
| 2026.02.23 | ₩190,382 | ₩191,945 | ₩187,588 | ₩187,829 | -1.34% | 169.4만 |
|---|
| 2026.02.20 | ₩189,299 | ₩190,101 | ₩186,920 | ₩190,034 | +0.39% | 152.3만 |
|---|
| 2026.02.19 | ₩188,751 | ₩190,275 | ₩186,933 | ₩187,522 | -0.65% | 114.8만 |
|---|
| 2026.02.18 | ₩191,330 | ₩192,106 | ₩187,080 | ₩188,791 | -1.33% | 245.6만 |
|---|
| 2026.02.17 | ₩190,943 | ₩192,426 | ₩190,168 | ₩191,825 | +0.46% | 128.2만 |
|---|
| 2026.02.13 | ₩188,484 | ₩190,154 | ₩186,573 | ₩188,778 | +0.16% | 124.8만 |
|---|
| 2026.02.12 | ₩191,130 | ₩192,186 | ₩189,152 | ₩189,633 | -0.78% | 158.5만 |
|---|
| 2026.02.11 | ₩189,018 | ₩190,248 | ₩187,000 | ₩189,807 | +0.42% | 155.9만 |
|---|
| 2026.02.10 | ₩186,132 | ₩189,874 | ₩185,677 | ₩189,286 | +1.69% | 203.4만 |
|---|
| 2026.02.09 | ₩190,168 | ₩191,878 | ₩185,744 | ₩186,279 | -2.05% | 137.7만 |
|---|
| 2026.02.06 | ₩191,183 | ₩193,121 | ₩188,764 | ₩190,529 | -0.34% | 166.5만 |
|---|
| 2026.02.05 | ₩189,727 | ₩192,052 | ₩188,711 | ₩190,181 | +0.24% | 174.7만 |
|---|
| 2026.02.04 | ₩185,677 | ₩189,152 | ₩185,490 | ₩188,257 | +1.39% | 226.4만 |
|---|
| 2026.02.03 | ₩183,365 | ₩186,653 | ₩182,002 | ₩185,022 | +0.90% | 199.1만 |
|---|
| 2026.02.02 | ₩181,922 | ₩183,325 | ₩180,425 | ₩183,325 | +0.77% | 216.2만 |
|---|
| 2026.01.30 | ₩179,917 | ₩180,532 | ₩176,175 | ₩180,505 | +0.33% | 203.2만 |
|---|
| 2026.01.29 | ₩175,747 | ₩177,485 | ₩174,812 | ₩176,910 | +0.66% | 151.1만 |
|---|
| 2026.01.28 | ₩172,954 | ₩175,480 | ₩172,419 | ₩174,638 | +0.97% | 115.9만 |
|---|
| 2026.01.27 | ₩174,758 | ₩175,146 | ₩172,553 | ₩174,157 | -0.34% | 117.1만 |
|---|
| 2026.01.26 | ₩172,486 | ₩175,239 | ₩172,486 | ₩174,731 | +1.30% | 115.4만 |
|---|
| 2026.01.23 | ₩172,900 | ₩174,224 | ₩170,562 | ₩171,898 | -0.58% | 184.3만 |
|---|
| 2026.01.22 | ₩173,301 | ₩173,702 | ₩171,671 | ₩173,676 | +0.22% | 153.3만 |
|---|
| 2026.01.21 | ₩172,834 | ₩174,598 | ₩170,909 | ₩173,154 | +0.19% | 184.3만 |
|---|
| 2026.01.20 | ₩172,219 | ₩173,996 | ₩171,845 | ₩172,139 | -0.05% | 124.8만 |
|---|
| 2026.01.16 | ₩174,117 | ₩174,771 | ₩172,459 | ₩173,194 | -0.53% | 159만 |
|---|
| 2026.01.15 | ₩176,242 | ₩177,404 | ₩174,304 | ₩174,838 | -0.80% | 141.9만 |
|---|
| 2026.01.14 | ₩176,643 | ₩177,885 | ₩175,667 | ₩176,322 | -0.18% | 146.9만 |
|---|
| 2026.01.13 | ₩180,478 | ₩181,374 | ₩175,426 | ₩176,215 | -2.36% | 186.9만 |
|---|
| 2026.01.12 | ₩181,681 | ₩182,443 | ₩180,198 | ₩180,746 | -0.51% | 118.7만 |
|---|
| 2026.01.09 | ₩184,087 | ₩185,263 | ₩182,015 | ₩182,109 | -1.07% | 112.6만 |
|---|
| 2026.01.08 | ₩182,216 | ₩184,675 | ₩181,748 | ₩184,314 | +1.15% | 164.8만 |
|---|
| 2026.01.07 | ₩182,657 | ₩183,191 | ₩180,946 | ₩181,628 | -0.56% | 128.1만 |
|---|
| 2026.01.06 | ₩183,298 | ₩183,993 | ₩180,051 | ₩183,004 | -0.16% | 161.2만 |
|---|
| 2026.01.05 | ₩182,042 | ₩185,249 | ₩181,975 | ₩184,100 | +1.13% | 155.4만 |
|---|
| 2026.01.02 | ₩183,338 | ₩183,499 | ₩181,614 | ₩183,245 | -0.05% | 138.8만 |
|---|
| 2025.12.31 | ₩185,517 | ₩185,517 | ₩184,140 | ₩184,167 | -0.73% | 72만 |
|---|
| 2025.12.30 | ₩185,530 | ₩185,931 | ₩184,955 | ₩185,557 | +0.01% | 48.5만 |
|---|
| 2025.12.29 | ₩185,704 | ₩186,025 | ₩184,795 | ₩185,517 | -0.10% | 87.7만 |
|---|
| 2025.12.26 | ₩186,439 | ₩187,121 | ₩185,129 | ₩185,330 | -0.59% | 51.1만 |
|---|
| 2025.12.24 | ₩185,691 | ₩187,682 | ₩184,849 | ₩186,733 | +0.56% | 67.5만 |
|---|
| 2025.12.23 | ₩186,960 | ₩187,775 | ₩185,089 | ₩185,878 | -0.58% | 112.4만 |
|---|
| 2025.12.22 | ₩184,702 | ₩187,615 | ₩184,702 | ₩186,506 | +0.98% | 98.1만 |
|---|
| 2025.12.19 | ₩185,116 | ₩186,158 | ₩184,715 | ₩185,784 | +0.36% | 407.3만 |
|---|
| 2025.12.18 | ₩183,926 | ₩186,212 | ₩183,539 | ₩185,677 | +0.95% | 159.9만 |
|---|
| 2025.12.17 | ₩184,167 | ₩185,584 | ₩183,325 | ₩184,915 | +0.41% | 188.8만 |
|---|
| 2025.12.16 | ₩186,158 | ₩187,000 | ₩183,258 | ₩184,127 | -1.09% | 182.8만 |
|---|
| 2025.12.15 | ₩181,534 | ₩185,370 | ₩181,013 | ₩185,330 | +2.09% | 228.7만 |
|---|
| 2025.12.12 | ₩181,481 | ₩181,948 | ₩180,331 | ₩180,826 | -0.36% | 149.5만 |
|---|
| 2025.12.11 | ₩174,985 | ₩181,855 | ₩174,304 | ₩180,812 | +3.33% | 229.2만 |
|---|
| 2025.12.10 | ₩173,983 | ₩174,905 | ₩173,395 | ₩174,063 | +0.05% | 197.6만 |
|---|
| 2025.12.09 | ₩174,023 | ₩175,560 | ₩173,622 | ₩173,796 | -0.13% | 103만 |
|---|
| 2025.12.08 | ₩173,368 | ₩174,197 | ₩171,470 | ₩173,382 | +0.01% | 141.6만 |
|---|
| 2025.12.05 | ₩175,747 | ₩175,881 | ₩172,499 | ₩172,981 | -1.57% | 213.9만 |
|---|
| 2025.12.04 | ₩177,084 | ₩178,687 | ₩175,894 | ₩176,228 | -0.48% | 156.7만 |
|---|
| 2025.12.03 | ₩180,599 | ₩181,320 | ₩177,311 | ₩177,805 | -1.55% | 176.5만 |
|---|
| 2025.12.02 | ₩180,719 | ₩181,334 | ₩179,476 | ₩180,558 | -0.09% | 183.8만 |
|---|
| 2025.12.01 | ₩182,176 | ₩183,272 | ₩180,625 | ₩181,093 | -0.59% | 170.6만 |
|---|
| 2025.11.28 | ₩184,341 | ₩184,822 | ₩183,138 | ₩183,138 | -0.65% | 63만 |
|---|
| 2025.11.26 | ₩184,301 | ₩185,183 | ₩183,619 | ₩183,619 | -0.37% | 105.6만 |
|---|
| 2025.11.25 | ₩183,646 | ₩185,290 | ₩183,151 | ₩183,860 | +0.12% | 128.5만 |
|---|
| 2025.11.24 | ₩183,151 | ₩183,753 | ₩180,599 | ₩182,617 | -0.29% | 316.9만 |
|---|
| 2025.11.21 | ₩181,093 | ₩183,672 | ₩179,944 | ₩182,363 | +0.70% | 150.3만 |
|---|
| 2025.11.20 | ₩179,035 | ₩180,746 | ₩178,113 | ₩180,117 | +0.60% | 182.3만 |
|---|
| 2025.11.19 | ₩177,966 | ₩178,393 | ₩175,613 | ₩176,656 | -0.74% | 136.8만 |
|---|
| 2025.11.18 | ₩175,814 | ₩178,540 | ₩175,186 | ₩177,912 | +1.19% | 92.9만 |
|---|
| 2025.11.17 | ₩179,850 | ₩180,131 | ₩176,108 | ₩176,496 | -1.87% | 146.6만 |
|---|
| 2025.11.14 | ₩179,663 | ₩180,786 | ₩178,327 | ₩178,888 | -0.43% | 122.8만 |
|---|
| 2025.11.13 | ₩177,645 | ₩179,409 | ₩177,324 | ₩178,661 | +0.57% | 138만 |
|---|
| 2025.11.12 | ₩174,972 | ₩178,460 | ₩174,972 | ₩177,311 | +1.34% | 114.1만 |
|---|
| 2025.11.11 | ₩175,266 | ₩176,389 | ₩174,624 | ₩175,306 | +0.02% | 83.4만 |
|---|
| 2025.11.10 | ₩171,818 | ₩175,373 | ₩171,818 | ₩174,892 | +1.79% | 127.6만 |
|---|
| 2025.11.07 | ₩171,524 | ₩173,248 | ₩171,524 | ₩172,954 | +0.83% | 107.5만 |
|---|
| 2025.11.06 | ₩171,631 | ₩173,007 | ₩170,922 | ₩170,989 | -0.37% | 100.7만 |
|---|
| 2025.11.05 | ₩172,032 | ₩173,729 | ₩171,083 | ₩171,377 | -0.38% | 148.5만 |
|---|
| 2025.11.04 | ₩166,646 | ₩171,123 | ₩166,191 | ₩170,989 | +2.61% | 176.2만 |
|---|
| 2025.11.03 | ₩165,296 | ₩166,218 | ₩163,986 | ₩166,084 | +0.48% | 137.2만 |
|---|
| 2025.10.31 | ₩163,492 | ₩167,060 | ₩163,492 | ₩165,964 | +1.51% | 173.5만 |
|---|
| 2025.10.30 | ₩164,013 | ₩165,830 | ₩163,999 | ₩165,002 | +0.60% | 131.9만 |
|---|
| 2025.10.29 | ₩162,249 | ₩164,293 | ₩161,286 | ₩163,532 | +0.79% | 214.9만 |
|---|
| 2025.10.28 | ₩162,235 | ₩165,122 | ₩160,819 | ₩163,973 | +1.07% | 255.3만 |
|---|
| 2025.10.27 | ₩167,661 | ₩167,902 | ₩165,670 | ₩167,020 | -0.38% | 171.5만 |
|---|
| 2025.10.24 | ₩168,022 | ₩168,022 | ₩166,245 | ₩167,207 | -0.49% | 146.1만 |
|---|
| 2025.10.23 | ₩168,303 | ₩168,303 | ₩166,151 | ₩167,394 | -0.54% | 138.9만 |
|---|
| 2025.10.22 | ₩168,116 | ₩168,450 | ₩166,619 | ₩166,900 | -0.72% | 156만 |
|---|
| 2025.10.21 | ₩165,376 | ₩167,341 | ₩164,574 | ₩167,194 | +1.10% | 184.1만 |
|---|
| 2025.10.20 | ₩167,060 | ₩167,448 | ₩164,908 | ₩165,523 | -0.92% | 148.2만 |
|---|
| 2025.10.17 | ₩165,737 | ₩167,474 | ₩165,029 | ₩166,338 | +0.36% | 183.5만 |
|---|
| 2025.10.16 | ₩167,194 | ₩167,448 | ₩165,162 | ₩165,710 | -0.89% | 224.7만 |
|---|
| 2025.10.15 | ₩174,290 | ₩174,771 | ₩170,588 | ₩171,952 | -1.34% | 174.4만 |
|---|
| 2025.10.14 | ₩172,473 | ₩175,613 | ₩172,232 | ₩175,319 | +1.65% | 134.4만 |
|---|
| 2025.10.13 | ₩171,965 | ₩173,368 | ₩170,976 | ₩172,058 | +0.05% | 101.3만 |
|---|
| 2025.10.10 | ₩175,132 | ₩175,841 | ₩172,165 | ₩172,433 | -1.54% | 148.5만 |
|---|