시장 데이터를 불러오는 중
전체 종목
Hartford Multifactor Emerging Markets ETF 과거 주가
Hartford Multifactor Emerging Markets ETF · ROAM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hartford Multifactor Emerging Markets ETF · ROAM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,970 | ₩48,111 | ₩47,883 | ₩48,027 | +0.12% | 3.6만 |
| 2026.10.08 | ₩47,628 | ₩47,628 | ₩47,373 | ₩47,547 | -0.17% | 5.6만 |
| 2026.10.07 | ₩47,876 | ₩48,258 | ₩47,876 | ₩48,044 | +0.35% | 2.2천 |
| 2026.10.06 | ₩48,406 | ₩48,714 | ₩48,406 | ₩48,525 | +0.25% | 1.5만 |
| 2026.10.05 | ₩48,070 | ₩48,406 | ₩48,070 | ₩48,379 | +0.64% | 4.6천 |
| 2026.10.02 | ₩47,626 | ₩47,789 | ₩47,522 | ₩47,789 | +0.34% | 4.4만 |
| 2026.10.01 | ₩47,440 | ₩47,440 | ₩47,272 | ₩47,440 | 0.00% | 7.9천 |
| 2026.09.30 | ₩47,789 | ₩47,789 | ₩47,527 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,681 |
| -0.22% |
| 4.3천 |
| 2026.09.29 | ₩48,070 | ₩48,070 | ₩47,809 | ₩48,030 | -0.08% | 4천 |
|---|
| 2026.09.28 | ₩48,044 | ₩48,178 | ₩47,936 | ₩48,137 | +0.20% | 5.7천 |
|---|
| 2026.09.25 | ₩48,312 | ₩48,392 | ₩48,084 | ₩48,272 | -0.08% | 8.6천 |
|---|
| 2026.09.24 | ₩48,379 | ₩48,379 | ₩47,978 | ₩48,060 | -0.66% | 6.6천 |
|---|
| 2026.09.23 | ₩48,593 | ₩48,593 | ₩48,399 | ₩48,402 | -0.39% | 1.6만 |
|---|
| 2026.09.22 | ₩48,956 | ₩49,023 | ₩48,748 | ₩49,023 | +0.14% | 2.6만 |
|---|
| 2026.09.21 | ₩48,459 | ₩48,891 | ₩48,459 | ₩48,808 | +0.72% | 7.9천 |
|---|
| 2026.09.18 | ₩47,896 | ₩47,896 | ₩47,775 | ₩47,865 | -0.06% | 3.5천 |
|---|
| 2026.09.17 | ₩48,195 | ₩48,249 | ₩48,178 | ₩48,217 | +0.04% | 5.9천 |
|---|
| 2026.09.16 | ₩47,977 | ₩48,003 | ₩47,400 | ₩47,569 | -0.85% | 3.5천 |
|---|
| 2026.09.15 | ₩48,205 | ₩48,231 | ₩48,023 | ₩48,100 | -0.22% | 5.8천 |
|---|
| 2026.09.14 | ₩48,412 | ₩48,701 | ₩48,412 | ₩48,534 | +0.25% | 6.5천 |
|---|
| 2026.09.11 | ₩49,103 | ₩49,130 | ₩49,031 | ₩49,031 | -0.15% | 2.9천 |
|---|
| 2026.09.10 | ₩48,730 | ₩48,969 | ₩48,701 | ₩48,808 | +0.16% | 9.4천 |
|---|
| 2026.09.09 | ₩49,251 | ₩49,397 | ₩49,157 | ₩49,217 | -0.07% | 6.2천 |
|---|
| 2026.09.08 | ₩49,506 | ₩49,506 | ₩49,278 | ₩49,278 | -0.46% | 8천 |
|---|
| 2026.09.04 | ₩49,184 | ₩49,331 | ₩49,143 | ₩49,268 | +0.17% | 7.8천 |
|---|
| 2026.09.03 | ₩48,699 | ₩49,050 | ₩48,647 | ₩49,005 | +0.63% | 3.9천 |
|---|
| 2026.09.02 | ₩49,052 | ₩49,063 | ₩48,982 | ₩49,048 | -0.01% | 2.1천 |
|---|
| 2026.09.01 | ₩48,808 | ₩48,862 | ₩48,486 | ₩48,564 | -0.50% | 9.4천 |
|---|
| 2026.08.31 | ₩48,875 | ₩48,875 | ₩48,654 | ₩48,714 | -0.33% | 4.3천 |
|---|
| 2026.08.28 | ₩48,902 | ₩48,902 | ₩48,540 | ₩48,630 | -0.56% | 6천 |
|---|
| 2026.08.27 | ₩48,701 | ₩48,701 | ₩48,526 | ₩48,623 | -0.16% | 9.2천 |
|---|
| 2026.08.26 | ₩48,486 | ₩48,500 | ₩48,285 | ₩48,325 | -0.33% | 7.7천 |
|---|
| 2026.08.25 | ₩48,406 | ₩48,433 | ₩48,352 | ₩48,365 | -0.08% | 4.8천 |
|---|
| 2026.08.24 | ₩47,856 | ₩48,044 | ₩47,856 | ₩47,951 | +0.20% | 1.5만 |
|---|
| 2026.08.21 | ₩48,272 | ₩48,292 | ₩48,135 | ₩48,135 | -0.28% | 7.6천 |
|---|
| 2026.08.20 | ₩47,802 | ₩47,842 | ₩47,648 | ₩47,696 | -0.22% | 1.2만 |
|---|
| 2026.08.19 | ₩48,017 | ₩48,151 | ₩47,936 | ₩47,967 | -0.10% | 2.1천 |
|---|
| 2026.08.18 | ₩48,184 | ₩48,258 | ₩47,520 | ₩47,696 | -1.01% | 2.2만 |
|---|
| 2026.08.17 | ₩48,701 | ₩48,875 | ₩48,626 | ₩48,667 | -0.07% | 5.7천 |
|---|
| 2026.08.14 | ₩48,392 | ₩48,392 | ₩48,218 | ₩48,284 | -0.22% | 4.6천 |
|---|
| 2026.08.13 | ₩48,226 | ₩48,500 | ₩48,097 | ₩48,258 | +0.07% | 6.4천 |
|---|
| 2026.08.12 | ₩48,044 | ₩48,044 | ₩47,856 | ₩47,856 | -0.39% | 2.7천 |
|---|
| 2026.08.11 | ₩47,547 | ₩47,748 | ₩47,417 | ₩47,574 | +0.06% | 7.9천 |
|---|
| 2026.08.10 | ₩47,292 | ₩47,413 | ₩47,292 | ₩47,331 | +0.08% | 4.9천 |
|---|
| 2026.08.07 | ₩47,453 | ₩47,498 | ₩47,199 | ₩47,498 | +0.09% | 3.7천 |
|---|
| 2026.08.06 | ₩47,105 | ₩47,199 | ₩47,105 | ₩47,191 | +0.18% | 3.6천 |
|---|
| 2026.08.05 | ₩47,420 | ₩47,420 | ₩47,212 | ₩47,266 | -0.33% | 6.1천 |
|---|
| 2026.08.04 | ₩46,890 | ₩47,279 | ₩46,890 | ₩47,279 | +0.83% | 7.8천 |
|---|
| 2026.08.03 | ₩45,848 | ₩46,059 | ₩45,737 | ₩46,005 | +0.34% | 7.8천 |
|---|
| 2026.07.31 | ₩45,495 | ₩45,804 | ₩44,878 | ₩45,248 | -0.54% | 2.1만 |
|---|
| 2026.07.30 | ₩44,483 | ₩45,173 | ₩44,483 | ₩45,093 | +1.37% | 2.3만 |
|---|
| 2026.07.29 | ₩44,597 | ₩44,892 | ₩44,328 | ₩44,436 | -0.36% | 1.4만 |
|---|
| 2026.07.28 | ₩45,133 | ₩45,502 | ₩45,026 | ₩45,294 | +0.36% | 1.8만 |
|---|
| 2026.07.27 | ₩46,260 | ₩46,260 | ₩45,656 | ₩45,857 | -0.87% | 1.1만 |
|---|
| 2026.07.24 | ₩46,126 | ₩46,320 | ₩45,924 | ₩46,005 | -0.26% | 1.4만 |
|---|
| 2026.07.23 | ₩46,421 | ₩46,532 | ₩46,246 | ₩46,354 | -0.14% | 2.1만 |
|---|
| 2026.07.22 | ₩46,454 | ₩46,836 | ₩46,354 | ₩46,544 | +0.19% | 9.1천 |
|---|
| 2026.07.21 | ₩45,951 | ₩46,152 | ₩45,831 | ₩46,099 | +0.32% | 1.6만 |
|---|
| 2026.07.20 | ₩45,576 | ₩45,750 | ₩45,215 | ₩45,215 | -0.79% | 7.7천 |
|---|
| 2026.07.17 | ₩45,589 | ₩45,924 | ₩45,133 | ₩45,683 | +0.21% | 2.3만 |
|---|
| 2026.07.16 | ₩49,398 | ₩49,398 | ₩46,059 | ₩46,260 | -6.35% | 9천 |
|---|
| 2026.07.15 | ₩46,568 | ₩46,743 | ₩46,179 | ₩46,702 | +0.29% | 3.9천 |
|---|
| 2026.07.14 | ₩46,488 | ₩46,729 | ₩46,474 | ₩46,595 | +0.23% | 1.1만 |
|---|
| 2026.07.13 | ₩46,595 | ₩46,595 | ₩46,260 | ₩46,260 | -0.72% | 9.2천 |
|---|
| 2026.07.10 | ₩47,306 | ₩47,467 | ₩47,225 | ₩47,386 | +0.17% | 2만 |
|---|
| 2026.07.09 | ₩47,011 | ₩47,292 | ₩46,997 | ₩47,211 | +0.43% | 9.2천 |
|---|
| 2026.07.08 | ₩46,675 | ₩46,930 | ₩46,367 | ₩46,823 | +0.32% | 1만 |
|---|
| 2026.07.07 | ₩47,346 | ₩47,346 | ₩46,783 | ₩46,944 | -0.85% | 1.1만 |
|---|
| 2026.07.06 | ₩47,990 | ₩48,225 | ₩47,936 | ₩48,108 | +0.25% | 2.4만 |
|---|
| 2026.07.02 | ₩47,950 | ₩48,030 | ₩47,011 | ₩47,346 | -1.26% | 5.2만 |
|---|
| 2026.07.01 | ₩47,816 | ₩47,816 | ₩47,480 | ₩47,494 | -0.67% | 2만 |
|---|
| 2026.06.30 | ₩47,386 | ₩48,003 | ₩47,386 | ₩47,977 | +1.25% | 3.1만 |
|---|
| 2026.06.29 | ₩47,346 | ₩47,440 | ₩46,877 | ₩47,440 | +0.20% | 1.3만 |
|---|
| 2026.06.26 | ₩47,386 | ₩47,722 | ₩47,051 | ₩47,372 | -0.03% | 14.4만 |
|---|
| 2026.06.25 | ₩48,419 | ₩48,419 | ₩47,982 | ₩48,124 | -0.61% | 7.3천 |
|---|
| 2026.06.24 | ₩48,339 | ₩48,754 | ₩48,258 | ₩48,379 | +0.08% | 1.4만 |
|---|
| 2026.06.23 | ₩49,137 | ₩49,291 | ₩48,365 | ₩48,678 | -0.93% | 24만 |
|---|
| 2026.06.22 | ₩50,619 | ₩50,646 | ₩50,351 | ₩50,471 | -0.29% | 4.2천 |
|---|
| 2026.06.18 | ₩50,310 | ₩50,391 | ₩50,243 | ₩50,301 | -0.02% | 13.5만 |
|---|
| 2026.06.17 | ₩50,042 | ₩50,042 | ₩49,304 | ₩49,308 | -1.47% | 6천 |
|---|
| 2026.06.16 | ₩49,734 | ₩50,002 | ₩49,479 | ₩49,479 | -0.51% | 5.8만 |
|---|
| 2026.06.15 | ₩49,935 | ₩50,015 | ₩49,760 | ₩49,838 | -0.19% | 1.3만 |
|---|
| 2026.06.12 | ₩48,426 | ₩48,674 | ₩48,245 | ₩48,497 | +0.15% | 1.8만 |
|---|
| 2026.06.11 | ₩47,051 | ₩48,379 | ₩46,488 | ₩48,229 | +2.50% | 4.2만 |
|---|
| 2026.06.10 | ₩46,219 | ₩47,681 | ₩41,579 | ₩46,816 | +1.29% | 3.6만 |
|---|
| 2026.06.09 | ₩48,245 | ₩48,245 | ₩46,890 | ₩47,420 | -1.71% | 1만 |
|---|
| 2026.06.08 | ₩47,433 | ₩47,440 | ₩47,199 | ₩47,239 | -0.41% | 3.6천 |
|---|
| 2026.06.05 | ₩48,319 | ₩48,345 | ₩46,944 | ₩46,944 | -2.85% | 8만 |
|---|
| 2026.06.04 | ₩49,090 | ₩49,279 | ₩48,886 | ₩49,279 | +0.39% | 4.7천 |
|---|
| 2026.06.03 | ₩49,707 | ₩49,707 | ₩49,465 | ₩49,559 | -0.30% | 1.5만 |
|---|
| 2026.06.02 | ₩50,257 | ₩50,510 | ₩50,136 | ₩50,364 | +0.21% | 3.7만 |
|---|
| 2026.06.01 | ₩50,109 | ₩50,404 | ₩49,841 | ₩50,257 | +0.29% | 1.5만 |
|---|
| 2026.05.29 | ₩49,801 | ₩49,854 | ₩49,371 | ₩49,371 | -0.86% | 2.5만 |
|---|
| 2026.05.28 | ₩49,117 | ₩49,599 | ₩48,164 | ₩49,599 | +0.98% | 3만 |
|---|
| 2026.05.27 | ₩49,412 | ₩49,412 | ₩48,982 | ₩49,143 | -0.54% | 6.9천 |
|---|
| 2026.05.26 | ₩48,634 | ₩48,781 | ₩48,513 | ₩48,701 | +0.14% | 4.3만 |
|---|
| 2026.05.22 | ₩47,306 | ₩47,440 | ₩46,877 | ₩47,145 | -0.34% | 14.1만 |
|---|
| 2026.05.21 | ₩46,407 | ₩46,957 | ₩46,394 | ₩46,716 | +0.66% | 4.6만 |
|---|
| 2026.05.20 | ₩45,991 | ₩46,461 | ₩45,844 | ₩46,340 | +0.76% | 2.7만 |
|---|
| 2026.05.19 | ₩45,857 | ₩46,045 | ₩45,509 | ₩45,683 | -0.38% | 2.6만 |
|---|
| 2026.05.18 | ₩46,635 | ₩46,662 | ₩46,340 | ₩46,582 | -0.12% | 1.8만 |
|---|
| 2026.05.15 | ₩46,783 | ₩46,783 | ₩46,300 | ₩46,481 | -0.65% | 3만 |
|---|
| 2026.05.14 | ₩47,547 | ₩47,923 | ₩45,361 | ₩47,549 | +0.00% | 7.9천 |
|---|
| 2026.05.13 | ₩47,333 | ₩47,735 | ₩47,225 | ₩47,624 | +0.61% | 1.4만 |
|---|
| 2026.05.12 | ₩47,386 | ₩47,386 | ₩46,823 | ₩47,142 | -0.52% | 2.2만 |
|---|
| 2026.05.11 | ₩47,641 | ₩47,748 | ₩47,547 | ₩47,601 | -0.08% | 2.1만 |
|---|
| 2026.05.08 | ₩47,655 | ₩47,868 | ₩47,655 | ₩47,808 | +0.32% | 8.5천 |
|---|
| 2026.05.07 | ₩47,762 | ₩47,762 | ₩46,850 | ₩47,242 | -1.09% | 3.4만 |
|---|
| 2026.05.06 | ₩47,266 | ₩47,467 | ₩47,138 | ₩47,443 | +0.37% | 1.8만 |
|---|
| 2026.05.05 | ₩46,407 | ₩46,716 | ₩46,407 | ₩46,622 | +0.46% | 4.8천 |
|---|
| 2026.05.04 | ₩46,018 | ₩46,059 | ₩45,522 | ₩45,603 | -0.90% | 1.4만 |
|---|
| 2026.05.01 | ₩45,898 | ₩46,233 | ₩45,763 | ₩45,881 | -0.04% | 8.5천 |
|---|
| 2026.04.30 | ₩45,349 | ₩45,891 | ₩45,254 | ₩45,891 | +1.19% | 1.6만 |
|---|
| 2026.04.29 | ₩45,294 | ₩45,294 | ₩44,972 | ₩45,083 | -0.46% | 2만 |
|---|
| 2026.04.28 | ₩45,193 | ₩45,266 | ₩44,704 | ₩45,189 | -0.01% | 1.1만 |
|---|
| 2026.04.27 | ₩45,475 | ₩45,568 | ₩45,334 | ₩45,360 | -0.25% | 4.6만 |
|---|
| 2026.04.24 | ₩45,334 | ₩45,428 | ₩45,173 | ₩45,370 | +0.08% | 1.2만 |
|---|
| 2026.04.23 | ₩45,321 | ₩45,562 | ₩44,803 | ₩45,006 | -0.70% | 18.3만 |
|---|
| 2026.04.22 | ₩45,737 | ₩45,891 | ₩45,723 | ₩45,884 | +0.32% | 4.4만 |
|---|
| 2026.04.21 | ₩46,206 | ₩46,206 | ₩45,187 | ₩45,231 | -2.11% | 2.4만 |
|---|
| 2026.04.20 | ₩45,656 | ₩45,844 | ₩45,562 | ₩45,726 | +0.15% | 2.8만 |
|---|
| 2026.04.17 | ₩45,931 | ₩46,146 | ₩45,871 | ₩45,965 | +0.07% | 5.2만 |
|---|
| 2026.04.16 | ₩44,918 | ₩45,185 | ₩44,918 | ₩45,101 | +0.41% | 8.5천 |
|---|
| 2026.04.15 | ₩44,744 | ₩44,838 | ₩44,664 | ₩44,755 | +0.02% | 3.5천 |
|---|
| 2026.04.14 | ₩44,194 | ₩44,583 | ₩44,194 | ₩44,560 | +0.83% | 4.4만 |
|---|
| 2026.04.13 | ₩43,611 | ₩44,167 | ₩43,611 | ₩44,127 | +1.18% | 1.2만 |
|---|
| 2026.04.10 | ₩44,087 | ₩44,087 | ₩43,738 | ₩43,790 | -0.67% | 8.2천 |
|---|
| 2026.04.09 | ₩43,939 | ₩43,993 | ₩43,349 | ₩43,778 | -0.37% | 2.2만 |
|---|
| 2026.04.08 | ₩43,752 | ₩43,752 | ₩43,215 | ₩43,302 | -1.03% | 18.2만 |
|---|
| 2026.04.07 | ₩41,659 | ₩41,887 | ₩41,498 | ₩41,878 | +0.52% | 8.8천 |
|---|
| 2026.04.06 | ₩41,941 | ₩42,249 | ₩41,726 | ₩41,811 | -0.31% | 1.7만 |
|---|
| 2026.04.02 | ₩41,230 | ₩41,813 | ₩41,230 | ₩41,760 | +1.28% | 4.2만 |
|---|
| 2026.04.01 | ₩41,686 | ₩42,021 | ₩41,458 | ₩41,646 | -0.10% | 3.2만 |
|---|
| 2026.03.31 | ₩40,694 | ₩41,594 | ₩40,694 | ₩41,588 | +2.20% | 6천 |
|---|
| 2026.03.30 | ₩40,881 | ₩40,881 | ₩40,466 | ₩40,586 | -0.72% | 1만 |
|---|
| 2026.03.27 | ₩40,868 | ₩41,002 | ₩40,626 | ₩40,841 | -0.07% | 1.1만 |
|---|
| 2026.03.26 | ₩41,539 | ₩41,619 | ₩40,935 | ₩41,042 | -1.19% | 1.6만 |
|---|
| 2026.03.25 | ₩41,807 | ₩41,978 | ₩41,630 | ₩41,745 | -0.15% | 8.6천 |
|---|
| 2026.03.24 | ₩41,082 | ₩41,391 | ₩40,814 | ₩41,140 | +0.14% | 2.3만 |
|---|
| 2026.03.23 | ₩41,552 | ₩42,115 | ₩41,418 | ₩41,906 | +0.85% | 5.6만 |
|---|
| 2026.03.20 | ₩41,592 | ₩41,592 | ₩41,009 | ₩41,042 | -1.32% | 7.6천 |
|---|
| 2026.03.19 | ₩41,471 | ₩42,276 | ₩41,445 | ₩42,155 | +1.65% | 5.7만 |
|---|
| 2026.03.18 | ₩42,209 | ₩42,306 | ₩41,742 | ₩41,860 | -0.83% | 5.8천 |
|---|
| 2026.03.17 | ₩42,263 | ₩42,464 | ₩42,263 | ₩42,279 | +0.04% | 4.9천 |
|---|
| 2026.03.16 | ₩41,834 | ₩42,168 | ₩41,834 | ₩42,023 | +0.45% | 4.6천 |
|---|
| 2026.03.13 | ₩41,874 | ₩41,875 | ₩41,324 | ₩41,404 | -1.12% | 1만 |
|---|
| 2026.03.12 | ₩42,035 | ₩42,048 | ₩41,612 | ₩41,673 | -0.86% | 3.9만 |
|---|
| 2026.03.11 | ₩42,330 | ₩42,451 | ₩42,122 | ₩42,357 | +0.06% | 2.9만 |
|---|
| 2026.03.10 | ₩41,954 | ₩42,612 | ₩41,760 | ₩42,169 | +0.51% | 1.5만 |
|---|
| 2026.03.09 | ₩41,069 | ₩42,209 | ₩40,935 | ₩42,169 | +2.68% | 1.6만 |
|---|
| 2026.03.06 | ₩41,210 | ₩41,740 | ₩41,123 | ₩41,543 | +0.81% | 8.3천 |
|---|
| 2026.03.05 | ₩41,995 | ₩42,397 | ₩41,298 | ₩41,820 | -0.42% | 2.3만 |
|---|
| 2026.03.04 | ₩42,249 | ₩42,772 | ₩42,209 | ₩42,638 | +0.92% | 4.3만 |
|---|
| 2026.03.03 | ₩42,263 | ₩42,625 | ₩41,485 | ₩42,491 | +0.54% | 1.1만 |
|---|
| 2026.03.02 | ₩43,980 | ₩44,369 | ₩43,872 | ₩44,238 | +0.59% | 1.9만 |
|---|
| 2026.02.27 | ₩44,650 | ₩44,971 | ₩44,650 | ₩44,893 | +0.54% | 6.8만 |
|---|
| 2026.02.26 | ₩44,945 | ₩44,945 | ₩44,677 | ₩44,798 | -0.33% | 2.1만 |
|---|
| 2026.02.25 | ₩45,173 | ₩45,173 | ₩44,898 | ₩45,054 | -0.26% | 5.1천 |
|---|
| 2026.02.24 | ₩44,288 | ₩44,664 | ₩44,288 | ₩44,583 | +0.67% | 2.5만 |
|---|
| 2026.02.23 | ₩44,355 | ₩44,437 | ₩44,139 | ₩44,149 | -0.47% | 2.2만 |
|---|
| 2026.02.20 | ₩43,906 | ₩44,449 | ₩43,906 | ₩44,449 | +1.24% | 4천 |
|---|
| 2026.02.19 | ₩43,457 | ₩43,565 | ₩43,242 | ₩43,565 | +0.25% | 1.7만 |
|---|
| 2026.02.18 | ₩43,711 | ₩44,449 | ₩43,545 | ₩43,671 | -0.09% | 5.8만 |
|---|
| 2026.02.17 | ₩43,336 | ₩43,591 | ₩43,161 | ₩43,526 | +0.44% | 3.7만 |
|---|
| 2026.02.13 | ₩43,275 | ₩43,564 | ₩43,235 | ₩43,525 | +0.58% | 2.9만 |
|---|
| 2026.02.12 | ₩43,859 | ₩43,980 | ₩43,497 | ₩43,529 | -0.75% | 24.4만 |
|---|
| 2026.02.11 | ₩43,604 | ₩43,832 | ₩43,511 | ₩43,831 | +0.52% | 2.9만 |
|---|
| 2026.02.10 | ₩43,296 | ₩43,349 | ₩43,121 | ₩43,141 | -0.36% | 2.7만 |
|---|
| 2026.02.09 | ₩42,893 | ₩43,108 | ₩42,880 | ₩43,027 | +0.31% | 6.7천 |
|---|
| 2026.02.06 | ₩42,464 | ₩42,625 | ₩42,316 | ₩42,625 | +0.38% | 9.5천 |
|---|
| 2026.02.05 | ₩42,142 | ₩42,142 | ₩41,847 | ₩41,950 | -0.46% | 1.8만 |
|---|
| 2026.02.04 | ₩42,550 | ₩42,550 | ₩42,063 | ₩42,223 | -0.77% | 1.6만 |
|---|
| 2026.02.03 | ₩42,571 | ₩42,571 | ₩42,154 | ₩42,349 | -0.52% | 6천 |
|---|
| 2026.02.02 | ₩41,740 | ₩42,276 | ₩41,740 | ₩42,142 | +0.96% | 1.7만 |
|---|
| 2026.01.30 | ₩42,531 | ₩42,531 | ₩42,082 | ₩42,100 | -1.01% | 5.1천 |
|---|
| 2026.01.29 | ₩43,228 | ₩43,228 | ₩42,558 | ₩42,936 | -0.68% | 9.7천 |
|---|
| 2026.01.28 | ₩42,933 | ₩42,959 | ₩42,699 | ₩42,927 | -0.02% | 9.8천 |
|---|
| 2026.01.27 | ₩42,451 | ₩44,422 | ₩42,418 | ₩42,658 | +0.49% | 1.2만 |
|---|
| 2026.01.26 | ₩41,874 | ₩42,075 | ₩41,874 | ₩41,946 | +0.17% | 1.3만 |
|---|
| 2026.01.23 | ₩41,257 | ₩41,753 | ₩41,257 | ₩41,716 | +1.11% | 8.4만 |
|---|
| 2026.01.22 | ₩41,357 | ₩41,606 | ₩41,310 | ₩41,482 | +0.30% | 1.3만 |
|---|
| 2026.01.21 | ₩41,257 | ₩41,391 | ₩41,123 | ₩41,376 | +0.29% | 1만 |
|---|
| 2026.01.20 | ₩40,908 | ₩41,069 | ₩40,828 | ₩40,881 | -0.07% | 1.4만 |
|---|
| 2026.01.16 | ₩40,922 | ₩40,922 | ₩40,774 | ₩40,871 | -0.12% | 1.5만 |
|---|
| 2026.01.15 | ₩40,895 | ₩41,243 | ₩40,895 | ₩41,105 | +0.51% | 1.1만 |
|---|
| 2026.01.14 | ₩40,801 | ₩41,485 | ₩40,774 | ₩40,962 | +0.39% | 2.4만 |
|---|
| 2026.01.13 | ₩40,854 | ₩40,854 | ₩40,533 | ₩40,581 | -0.67% | 7.3만 |
|---|
| 2026.01.12 | ₩40,653 | ₩40,680 | ₩40,479 | ₩40,680 | +0.07% | 2.5만 |
|---|
| 2026.01.09 | ₩40,251 | ₩40,412 | ₩40,160 | ₩40,280 | +0.07% | 8.1천 |
|---|
| 2026.01.08 | ₩40,117 | ₩40,144 | ₩39,822 | ₩40,055 | -0.15% | 5.2만 |
|---|
| 2026.01.07 | ₩40,251 | ₩40,425 | ₩39,781 | ₩40,132 | -0.30% | 1.3만 |
|---|
| 2026.01.06 | ₩40,211 | ₩40,238 | ₩39,580 | ₩40,058 | -0.38% | 6.6천 |
|---|
| 2026.01.05 | ₩39,634 | ₩39,795 | ₩39,486 | ₩39,795 | +0.41% | 5만 |
|---|
| 2026.01.02 | ₩39,634 | ₩39,688 | ₩39,539 | ₩39,670 | +0.09% | 2.1천 |
|---|
| 2025.12.31 | ₩39,071 | ₩39,135 | ₩39,030 | ₩39,076 | +0.01% | 4.3천 |
|---|
| 2025.12.30 | ₩39,158 | ₩39,312 | ₩39,084 | ₩39,160 | +0.01% | 5.7천 |
|---|
| 2025.12.29 | ₩38,936 | ₩38,936 | ₩38,776 | ₩38,915 | -0.06% | 3.6천 |
|---|
| 2025.12.26 | ₩39,178 | ₩39,191 | ₩38,963 | ₩39,119 | -0.15% | 1.4만 |
|---|
| 2025.12.24 | ₩38,963 | ₩39,004 | ₩38,936 | ₩38,946 | -0.04% | 1.1만 |
|---|
| 2025.12.23 | ₩38,608 | ₩38,818 | ₩38,608 | ₩38,818 | +0.55% | 9.3천 |
|---|
| 2025.12.22 | ₩39,151 | ₩39,312 | ₩39,151 | ₩39,285 | +0.34% | 7.9천 |
|---|
| 2025.12.19 | ₩39,025 | ₩39,258 | ₩39,025 | ₩39,108 | +0.21% | 4천 |
|---|
| 2025.12.18 | ₩38,776 | ₩38,949 | ₩38,735 | ₩38,836 | +0.16% | 2.8천 |
|---|
| 2025.12.17 | ₩38,910 | ₩38,910 | ₩38,499 | ₩38,554 | -0.91% | 1.3만 |
|---|
| 2025.12.16 | ₩38,849 | ₩38,869 | ₩38,722 | ₩38,816 | -0.09% | 3천 |
|---|
| 2025.12.15 | ₩39,406 | ₩39,406 | ₩39,190 | ₩39,190 | -0.55% | 4.1천 |
|---|
| 2025.12.12 | ₩39,359 | ₩39,359 | ₩39,080 | ₩39,101 | -0.65% | 4.4천 |
|---|
| 2025.12.11 | ₩39,312 | ₩39,527 | ₩39,312 | ₩39,429 | +0.30% | 8천 |
|---|
| 2025.12.10 | ₩39,097 | ₩39,364 | ₩39,097 | ₩39,364 | +0.68% | 7천 |
|---|
| 2025.12.09 | ₩38,908 | ₩39,111 | ₩38,908 | ₩39,048 | +0.36% | 6.9천 |
|---|
| 2025.12.08 | ₩39,191 | ₩39,258 | ₩39,057 | ₩39,084 | -0.27% | 4천 |
|---|
| 2025.12.05 | ₩39,607 | ₩39,674 | ₩39,312 | ₩39,352 | -0.64% | 4.8천 |
|---|
| 2025.12.04 | ₩39,177 | ₩39,285 | ₩39,154 | ₩39,232 | +0.14% | 2.7천 |
|---|
| 2025.12.03 | ₩39,044 | ₩39,124 | ₩39,044 | ₩39,104 | +0.15% | 2.8천 |
|---|
| 2025.12.02 | ₩39,151 | ₩39,189 | ₩39,057 | ₩39,189 | +0.10% | 1.1만 |
|---|
| 2025.12.01 | ₩39,138 | ₩39,165 | ₩39,057 | ₩39,057 | -0.21% | 4.4천 |
|---|
| 2025.11.28 | ₩39,044 | ₩39,119 | ₩39,044 | ₩39,119 | +0.19% | 200 |
|---|
| 2025.11.26 | ₩38,863 | ₩39,012 | ₩38,843 | ₩39,012 | +0.38% | 5.4천 |
|---|
| 2025.11.25 | ₩38,615 | ₩38,776 | ₩38,561 | ₩38,743 | +0.33% | 6천 |
|---|
| 2025.11.24 | ₩38,145 | ₩38,548 | ₩38,145 | ₩38,548 | +1.05% | 1.8천 |
|---|
| 2025.11.21 | ₩38,078 | ₩38,708 | ₩38,065 | ₩38,454 | +0.99% | 1.9만 |
|---|
| 2025.11.20 | ₩39,030 | ₩39,030 | ₩38,393 | ₩38,399 | -1.62% | 6.1천 |
|---|
| 2025.11.19 | ₩38,588 | ₩38,859 | ₩38,588 | ₩38,723 | +0.35% | 1.2만 |
|---|
| 2025.11.18 | ₩38,667 | ₩38,843 | ₩38,667 | ₩38,745 | +0.20% | 7.7천 |
|---|
| 2025.11.17 | ₩39,406 | ₩39,406 | ₩38,869 | ₩38,990 | -1.06% | 9.3천 |
|---|
| 2025.11.14 | ₩39,299 | ₩39,519 | ₩39,293 | ₩39,415 | +0.30% | 1.2만 |
|---|
| 2025.11.13 | ₩39,674 | ₩39,714 | ₩39,366 | ₩39,366 | -0.78% | 6.8천 |
|---|
| 2025.11.12 | ₩39,634 | ₩40,405 | ₩39,500 | ₩39,775 | +0.36% | 1.8만 |
|---|
| 2025.11.11 | ₩39,527 | ₩39,654 | ₩39,500 | ₩39,588 | +0.16% | 7.9천 |
|---|
| 2025.11.10 | ₩39,215 | ₩39,473 | ₩39,085 | ₩39,323 | +0.27% | 7.3만 |
|---|
| 2025.11.07 | ₩38,682 | ₩38,881 | ₩38,621 | ₩38,865 | +0.48% | 8.7천 |
|---|
| 2025.11.06 | ₩39,053 | ₩39,097 | ₩38,869 | ₩38,977 | -0.20% | 1.8만 |
|---|
| 2025.11.05 | ₩38,615 | ₩39,178 | ₩38,615 | ₩39,101 | +1.26% | 1.1만 |
|---|
| 2025.11.04 | ₩38,762 | ₩38,910 | ₩38,702 | ₩38,722 | -0.10% | 10.1만 |
|---|
| 2025.11.03 | ₩39,178 | ₩39,285 | ₩39,071 | ₩39,232 | +0.14% | 1.1만 |
|---|
| 2025.10.31 | ₩38,936 | ₩38,975 | ₩38,843 | ₩38,975 | +0.10% | 1.3만 |
|---|
| 2025.10.30 | ₩38,954 | ₩39,069 | ₩38,903 | ₩38,979 | +0.07% | 6천 |
|---|
| 2025.10.29 | ₩39,352 | ₩39,458 | ₩39,245 | ₩39,270 | -0.21% | 7.6천 |
|---|
| 2025.10.28 | ₩38,898 | ₩39,215 | ₩38,898 | ₩39,119 | +0.57% | 3.3천 |
|---|
| 2025.10.27 | ₩39,057 | ₩39,084 | ₩38,982 | ₩39,061 | +0.01% | 3.8천 |
|---|
| 2025.10.24 | ₩38,883 | ₩38,896 | ₩38,776 | ₩38,829 | -0.14% | 2.2만 |
|---|
| 2025.10.23 | ₩38,480 | ₩38,776 | ₩38,480 | ₩38,707 | +0.59% | 1.3만 |
|---|
| 2025.10.22 | ₩38,548 | ₩38,588 | ₩38,360 | ₩38,480 | -0.17% | 8.8천 |
|---|
| 2025.10.21 | ₩38,413 | ₩38,440 | ₩38,293 | ₩38,364 | -0.13% | 20.5만 |
|---|
| 2025.10.20 | ₩38,447 | ₩38,668 | ₩38,413 | ₩38,668 | +0.58% | 6.5만 |
|---|
| 2025.10.17 | ₩38,077 | ₩38,320 | ₩38,077 | ₩38,236 | +0.42% | 6.4만 |
|---|
| 2025.10.16 | ₩38,212 | ₩38,333 | ₩38,105 | ₩38,121 | -0.24% | 5.4천 |
|---|
| 2025.10.15 | ₩37,689 | ₩37,716 | ₩37,649 | ₩37,685 | -0.01% | 2.1천 |
|---|
| 2025.10.14 | ₩37,193 | ₩37,420 | ₩37,193 | ₩37,367 | +0.47% | 2천 |
|---|
| 2025.10.13 | ₩37,273 | ₩37,516 | ₩37,260 | ₩37,466 | +0.52% | 7.1천 |
|---|
| 2025.10.10 | ₩37,609 | ₩37,729 | ₩36,683 | ₩36,683 | -2.46% | 5.6천 |
|---|