시장 데이터를 불러오는 중
전체 종목
Hartford Multifactor Developed Markets (ex-US) ETF 과거 주가
Hartford Multifactor Developed Markets (ex-US) ETF · RODM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hartford Multifactor Developed Markets (ex-US) ETF · RODM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,396 | ₩54,649 | ₩54,267 | ₩54,502 | +0.20% | 10만 |
| 2026.10.08 | ₩53,995 | ₩54,476 | ₩53,982 | ₩54,369 | +0.69% | 7.3만 |
| 2026.10.07 | ₩54,089 | ₩54,354 | ₩53,942 | ₩54,142 | +0.10% | 9.2만 |
| 2026.10.06 | ₩54,543 | ₩54,729 | ₩54,449 | ₩54,596 | +0.10% | 8만 |
| 2026.10.05 | ₩54,262 | ₩54,583 | ₩53,995 | ₩54,489 | +0.42% | 5.7만 |
| 2026.10.02 | ₩54,289 | ₩54,569 | ₩54,143 | ₩54,476 | +0.34% | 7.6만 |
| 2026.10.01 | ₩54,302 | ₩54,369 | ₩53,781 | ₩54,115 | -0.34% | 5.2만 |
| 2026.09.30 | ₩54,916 | ₩54,956 | ₩54,382 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,409 |
| -0.92% |
| 5.7만 |
| 2026.09.29 | ₩54,956 | ₩55,010 | ₩54,543 | ₩54,783 | -0.32% | 10.7만 |
|---|
| 2026.09.28 | ₩55,063 | ₩55,437 | ₩55,010 | ₩55,210 | +0.27% | 8만 |
|---|
| 2026.09.25 | ₩55,264 | ₩55,517 | ₩55,063 | ₩55,437 | +0.31% | 7.3만 |
|---|
| 2026.09.24 | ₩55,103 | ₩55,237 | ₩54,543 | ₩55,090 | -0.02% | 6.2만 |
|---|
| 2026.09.23 | ₩55,477 | ₩55,477 | ₩54,956 | ₩55,183 | -0.53% | 13.1만 |
|---|
| 2026.09.22 | ₩55,985 | ₩55,985 | ₩55,624 | ₩55,784 | -0.36% | 8.7만 |
|---|
| 2026.09.21 | ₩55,958 | ₩56,038 | ₩55,806 | ₩56,038 | +0.14% | 7.7만 |
|---|
| 2026.09.18 | ₩55,571 | ₩55,664 | ₩55,394 | ₩55,599 | +0.05% | 3.8만 |
|---|
| 2026.09.17 | ₩56,305 | ₩56,444 | ₩56,185 | ₩56,211 | -0.17% | 6.3만 |
|---|
| 2026.09.16 | ₩56,198 | ₩56,317 | ₩55,504 | ₩55,758 | -0.78% | 12.9만 |
|---|
| 2026.09.15 | ₩56,051 | ₩56,157 | ₩55,891 | ₩56,051 | 0.00% | 10.8만 |
|---|
| 2026.09.14 | ₩56,011 | ₩56,465 | ₩55,978 | ₩56,278 | +0.48% | 7.5만 |
|---|
| 2026.09.11 | ₩56,105 | ₩56,238 | ₩55,864 | ₩56,105 | 0.00% | 4.9만 |
|---|
| 2026.09.10 | ₩55,864 | ₩55,944 | ₩55,555 | ₩55,664 | -0.36% | 10.8만 |
|---|
| 2026.09.09 | ₩56,358 | ₩56,358 | ₩55,851 | ₩55,851 | -0.90% | 8.7만 |
|---|
| 2026.09.08 | ₩56,692 | ₩56,732 | ₩56,332 | ₩56,332 | -0.64% | 7.1만 |
|---|
| 2026.09.04 | ₩56,585 | ₩57,026 | ₩56,585 | ₩56,866 | +0.50% | 6.9만 |
|---|
| 2026.09.03 | ₩56,639 | ₩57,079 | ₩56,599 | ₩56,946 | +0.54% | 5만 |
|---|
| 2026.09.02 | ₩55,904 | ₩56,292 | ₩55,904 | ₩56,265 | +0.64% | 8만 |
|---|
| 2026.09.01 | ₩55,971 | ₩56,292 | ₩55,810 | ₩55,898 | -0.13% | 6.6만 |
|---|
| 2026.08.31 | ₩56,131 | ₩56,385 | ₩55,891 | ₩56,145 | +0.02% | 5.3만 |
|---|
| 2026.08.28 | ₩56,412 | ₩56,412 | ₩55,870 | ₩55,985 | -0.76% | 4.9만 |
|---|
| 2026.08.27 | ₩56,265 | ₩56,385 | ₩56,021 | ₩56,186 | -0.14% | 10.4만 |
|---|
| 2026.08.26 | ₩56,519 | ₩56,649 | ₩56,385 | ₩56,385 | -0.24% | 7.5만 |
|---|
| 2026.08.25 | ₩56,412 | ₩56,752 | ₩56,398 | ₩56,625 | +0.38% | 6.4만 |
|---|
| 2026.08.24 | ₩56,225 | ₩56,452 | ₩56,225 | ₩56,292 | +0.12% | 5.4만 |
|---|
| 2026.08.21 | ₩56,398 | ₩56,519 | ₩56,252 | ₩56,372 | -0.05% | 7.8만 |
|---|
| 2026.08.20 | ₩56,118 | ₩56,300 | ₩55,464 | ₩55,986 | -0.24% | 11.8만 |
|---|
| 2026.08.19 | ₩56,358 | ₩56,532 | ₩56,118 | ₩56,252 | -0.19% | 18만 |
|---|
| 2026.08.18 | ₩56,265 | ₩56,412 | ₩55,998 | ₩55,998 | -0.47% | 3.9만 |
|---|
| 2026.08.17 | ₩56,385 | ₩56,704 | ₩56,292 | ₩56,292 | -0.17% | 6.2만 |
|---|
| 2026.08.14 | ₩56,358 | ₩56,677 | ₩56,358 | ₩56,527 | +0.30% | 3.9만 |
|---|
| 2026.08.13 | ₩56,372 | ₩56,492 | ₩56,091 | ₩56,345 | -0.05% | 4만 |
|---|
| 2026.08.12 | ₩56,238 | ₩56,445 | ₩56,105 | ₩56,265 | +0.05% | 5.3만 |
|---|
| 2026.08.11 | ₩56,211 | ₩56,425 | ₩56,011 | ₩56,091 | -0.21% | 8.8만 |
|---|
| 2026.08.10 | ₩56,171 | ₩56,278 | ₩56,125 | ₩56,165 | -0.01% | 7.4만 |
|---|
| 2026.08.07 | ₩56,492 | ₩56,612 | ₩55,924 | ₩56,425 | -0.12% | 6.9만 |
|---|
| 2026.08.06 | ₩56,051 | ₩56,292 | ₩55,944 | ₩56,051 | 0.00% | 4.1만 |
|---|
| 2026.08.05 | ₩56,011 | ₩56,051 | ₩55,677 | ₩55,677 | -0.60% | 5.3만 |
|---|
| 2026.08.04 | ₩55,758 | ₩55,931 | ₩55,531 | ₩55,838 | +0.14% | 6.6만 |
|---|
| 2026.08.03 | ₩55,517 | ₩55,651 | ₩55,368 | ₩55,557 | +0.07% | 4.2만 |
|---|
| 2026.07.31 | ₩55,544 | ₩55,664 | ₩55,103 | ₩55,584 | +0.07% | 6.2만 |
|---|
| 2026.07.30 | ₩55,450 | ₩55,931 | ₩55,450 | ₩55,878 | +0.77% | 5.6만 |
|---|
| 2026.07.29 | ₩55,317 | ₩55,731 | ₩55,050 | ₩55,050 | -0.48% | 6.1만 |
|---|
| 2026.07.28 | ₩54,903 | ₩55,450 | ₩54,903 | ₩55,321 | +0.76% | 7.2만 |
|---|
| 2026.07.27 | ₩55,143 | ₩55,177 | ₩54,836 | ₩55,090 | -0.10% | 5.4만 |
|---|
| 2026.07.24 | ₩54,743 | ₩55,103 | ₩54,743 | ₩54,856 | +0.21% | 6.6만 |
|---|
| 2026.07.23 | ₩54,596 | ₩54,623 | ₩54,289 | ₩54,465 | -0.24% | 5.5만 |
|---|
| 2026.07.22 | ₩55,157 | ₩55,304 | ₩54,930 | ₩55,037 | -0.22% | 8.7만 |
|---|
| 2026.07.21 | ₩54,703 | ₩54,970 | ₩54,222 | ₩54,769 | +0.12% | 6.3만 |
|---|
| 2026.07.20 | ₩54,850 | ₩54,863 | ₩54,436 | ₩54,462 | -0.71% | 8.6만 |
|---|
| 2026.07.17 | ₩54,783 | ₩55,720 | ₩54,209 | ₩54,863 | +0.15% | 15.3만 |
|---|
| 2026.07.16 | ₩54,836 | ₩55,035 | ₩54,609 | ₩54,743 | -0.17% | 7.5만 |
|---|
| 2026.07.15 | ₩54,956 | ₩55,157 | ₩54,669 | ₩55,077 | +0.22% | 9.4만 |
|---|
| 2026.07.14 | ₩54,796 | ₩54,998 | ₩54,623 | ₩54,623 | -0.32% | 10만 |
|---|
| 2026.07.13 | ₩54,476 | ₩54,676 | ₩54,209 | ₩54,222 | -0.47% | 6.7만 |
|---|
| 2026.07.10 | ₩54,583 | ₩54,688 | ₩54,409 | ₩54,676 | +0.17% | 5.2만 |
|---|
| 2026.07.09 | ₩54,382 | ₩54,529 | ₩54,048 | ₩54,302 | -0.15% | 10.3만 |
|---|
| 2026.07.08 | ₩54,142 | ₩54,422 | ₩53,882 | ₩54,275 | +0.25% | 9.1만 |
|---|
| 2026.07.07 | ₩54,716 | ₩54,823 | ₩54,396 | ₩54,476 | -0.44% | 6.2만 |
|---|
| 2026.07.06 | ₩54,382 | ₩54,636 | ₩54,214 | ₩54,596 | +0.39% | 3.7만 |
|---|
| 2026.07.02 | ₩54,155 | ₩54,396 | ₩53,902 | ₩54,222 | +0.12% | 6.1만 |
|---|
| 2026.07.01 | ₩53,554 | ₩53,808 | ₩53,474 | ₩53,541 | -0.02% | 6.1만 |
|---|
| 2026.06.30 | ₩53,795 | ₩53,968 | ₩53,621 | ₩53,955 | +0.30% | 8.3만 |
|---|
| 2026.06.29 | ₩53,982 | ₩54,409 | ₩53,529 | ₩53,982 | 0.00% | 43.2만 |
|---|
| 2026.06.26 | ₩53,781 | ₩54,099 | ₩53,675 | ₩53,835 | +0.10% | 30.3만 |
|---|
| 2026.06.25 | ₩53,955 | ₩54,035 | ₩53,741 | ₩53,808 | -0.27% | 19.8만 |
|---|
| 2026.06.24 | ₩54,396 | ₩54,416 | ₩53,675 | ₩54,282 | -0.21% | 6.2만 |
|---|
| 2026.06.23 | ₩54,275 | ₩54,596 | ₩53,968 | ₩54,382 | +0.20% | 10.4만 |
|---|
| 2026.06.22 | ₩54,810 | ₩54,983 | ₩54,676 | ₩54,769 | -0.07% | 6.7만 |
|---|
| 2026.06.18 | ₩55,130 | ₩55,130 | ₩54,599 | ₩54,796 | -0.61% | 6.2만 |
|---|
| 2026.06.17 | ₩55,317 | ₩55,584 | ₩54,569 | ₩54,876 | -0.80% | 9.4만 |
|---|
| 2026.06.16 | ₩55,344 | ₩55,397 | ₩55,063 | ₩55,183 | -0.29% | 11.5만 |
|---|
| 2026.06.15 | ₩55,557 | ₩55,557 | ₩55,117 | ₩55,117 | -0.79% | 5.1만 |
|---|
| 2026.06.12 | ₩55,397 | ₩55,663 | ₩55,170 | ₩55,410 | +0.02% | 3.8만 |
|---|
| 2026.06.11 | ₩54,729 | ₩55,540 | ₩54,449 | ₩55,357 | +1.15% | 11만 |
|---|
| 2026.06.10 | ₩54,516 | ₩54,769 | ₩54,195 | ₩54,316 | -0.37% | 8.6만 |
|---|
| 2026.06.09 | ₩54,903 | ₩54,903 | ₩53,995 | ₩54,556 | -0.63% | 10.2만 |
|---|
| 2026.06.08 | ₩54,716 | ₩54,930 | ₩54,316 | ₩54,476 | -0.44% | 10.3만 |
|---|
| 2026.06.05 | ₩54,756 | ₩54,983 | ₩54,129 | ₩54,129 | -1.15% | 12.4만 |
|---|
| 2026.06.04 | ₩55,143 | ₩55,290 | ₩54,890 | ₩55,063 | -0.15% | 10.4만 |
|---|
| 2026.06.03 | ₩54,850 | ₩55,037 | ₩54,623 | ₩54,796 | -0.10% | 4.9만 |
|---|
| 2026.06.02 | ₩54,689 | ₩55,103 | ₩54,616 | ₩54,916 | +0.42% | 7.1만 |
|---|
| 2026.06.01 | ₩54,863 | ₩54,948 | ₩54,489 | ₩54,783 | -0.15% | 7.9만 |
|---|
| 2026.05.29 | ₩55,290 | ₩55,711 | ₩55,083 | ₩55,223 | -0.12% | 13.8만 |
|---|
| 2026.05.28 | ₩55,090 | ₩55,330 | ₩54,776 | ₩55,117 | +0.05% | 12.6만 |
|---|
| 2026.05.27 | ₩55,384 | ₩55,410 | ₩55,090 | ₩55,183 | -0.36% | 9.7만 |
|---|
| 2026.05.26 | ₩55,397 | ₩55,731 | ₩55,277 | ₩55,584 | +0.34% | 12.9만 |
|---|
| 2026.05.22 | ₩55,464 | ₩55,464 | ₩55,143 | ₩55,384 | -0.14% | 3.9만 |
|---|
| 2026.05.21 | ₩55,050 | ₩55,671 | ₩54,830 | ₩55,464 | +0.75% | 6.5만 |
|---|
| 2026.05.20 | ₩55,050 | ₩55,517 | ₩54,649 | ₩55,477 | +0.78% | 5.5만 |
|---|
| 2026.05.19 | ₩54,916 | ₩55,077 | ₩54,665 | ₩54,863 | -0.10% | 5.7만 |
|---|
| 2026.05.18 | ₩54,649 | ₩55,063 | ₩54,502 | ₩55,037 | +0.71% | 5.5만 |
|---|
| 2026.05.15 | ₩54,676 | ₩54,676 | ₩54,249 | ₩54,623 | -0.10% | 4.3만 |
|---|
| 2026.05.14 | ₩55,330 | ₩55,330 | ₩55,010 | ₩55,210 | -0.22% | 5.7만 |
|---|
| 2026.05.13 | ₩55,010 | ₩55,317 | ₩54,743 | ₩55,290 | +0.51% | 9.2만 |
|---|
| 2026.05.12 | ₩54,676 | ₩54,903 | ₩54,502 | ₩54,903 | +0.42% | 9.5만 |
|---|
| 2026.05.11 | ₩54,970 | ₩55,250 | ₩54,863 | ₩55,103 | +0.24% | 19.9만 |
|---|
| 2026.05.08 | ₩54,996 | ₩55,010 | ₩54,689 | ₩54,956 | -0.07% | 3.5만 |
|---|
| 2026.05.07 | ₩55,304 | ₩55,304 | ₩54,543 | ₩54,716 | -1.06% | 6.6만 |
|---|
| 2026.05.06 | ₩55,183 | ₩55,437 | ₩54,970 | ₩55,370 | +0.34% | 15.5만 |
|---|
| 2026.05.05 | ₩54,449 | ₩54,783 | ₩54,316 | ₩54,623 | +0.32% | 11.1만 |
|---|
| 2026.05.04 | ₩54,396 | ₩54,556 | ₩54,061 | ₩54,182 | -0.39% | 6.4만 |
|---|
| 2026.05.01 | ₩54,943 | ₩55,077 | ₩54,624 | ₩54,743 | -0.36% | 6.8만 |
|---|
| 2026.04.30 | ₩54,048 | ₩54,903 | ₩54,008 | ₩54,823 | +1.43% | 90.8만 |
|---|
| 2026.04.29 | ₩53,968 | ₩53,968 | ₩53,457 | ₩53,755 | -0.40% | 5.1만 |
|---|
| 2026.04.28 | ₩53,781 | ₩54,275 | ₩53,768 | ₩54,062 | +0.52% | 7.2만 |
|---|
| 2026.04.27 | ₩53,942 | ₩54,182 | ₩53,835 | ₩53,967 | +0.05% | 5.8만 |
|---|
| 2026.04.24 | ₩54,129 | ₩54,155 | ₩53,808 | ₩54,142 | +0.02% | 14만 |
|---|
| 2026.04.23 | ₩54,115 | ₩54,409 | ₩53,688 | ₩54,102 | -0.02% | 9.9만 |
|---|
| 2026.04.22 | ₩54,476 | ₩54,543 | ₩54,145 | ₩54,222 | -0.47% | 6.6만 |
|---|
| 2026.04.21 | ₩54,916 | ₩54,996 | ₩54,169 | ₩54,329 | -1.07% | 18.4만 |
|---|
| 2026.04.20 | ₩54,903 | ₩55,157 | ₩54,850 | ₩55,090 | +0.34% | 6.1만 |
|---|
| 2026.04.17 | ₩54,970 | ₩55,223 | ₩54,716 | ₩55,050 | +0.15% | 9.1만 |
|---|
| 2026.04.16 | ₩54,970 | ₩54,970 | ₩54,516 | ₩54,823 | -0.27% | 9.4만 |
|---|
| 2026.04.15 | ₩54,996 | ₩54,996 | ₩54,663 | ₩54,956 | -0.07% | 6.8만 |
|---|
| 2026.04.14 | ₩54,943 | ₩55,121 | ₩54,609 | ₩55,103 | +0.29% | 6.3만 |
|---|
| 2026.04.13 | ₩54,102 | ₩54,916 | ₩54,048 | ₩54,890 | +1.46% | 6.2만 |
|---|
| 2026.04.10 | ₩54,743 | ₩54,848 | ₩54,235 | ₩54,623 | -0.22% | 6.8만 |
|---|
| 2026.04.09 | ₩54,142 | ₩54,756 | ₩54,129 | ₩54,623 | +0.89% | 6.6만 |
|---|
| 2026.04.08 | ₩54,529 | ₩54,623 | ₩54,189 | ₩54,543 | +0.02% | 12.7만 |
|---|
| 2026.04.07 | ₩53,087 | ₩53,381 | ₩52,813 | ₩53,327 | +0.45% | 5.8만 |
|---|
| 2026.04.06 | ₩52,980 | ₩53,448 | ₩52,980 | ₩53,327 | +0.66% | 5.6만 |
|---|
| 2026.04.02 | ₩52,380 | ₩53,221 | ₩52,380 | ₩53,181 | +1.53% | 8.4만 |
|---|
| 2026.04.01 | ₩52,900 | ₩53,394 | ₩52,900 | ₩53,167 | +0.50% | 6.7만 |
|---|
| 2026.03.31 | ₩52,139 | ₩52,633 | ₩51,739 | ₩52,633 | +0.95% | 34.3만 |
|---|
| 2026.03.30 | ₩51,645 | ₩51,859 | ₩51,164 | ₩51,432 | -0.41% | 16.5만 |
|---|
| 2026.03.27 | ₩51,365 | ₩51,578 | ₩51,071 | ₩51,218 | -0.29% | 7.5만 |
|---|
| 2026.03.26 | ₩51,779 | ₩52,019 | ₩51,460 | ₩51,485 | -0.57% | 6.3만 |
|---|
| 2026.03.25 | ₩52,139 | ₩52,259 | ₩51,899 | ₩52,119 | -0.04% | 7.2만 |
|---|
| 2026.03.24 | ₩51,164 | ₩51,859 | ₩51,164 | ₩51,645 | +0.94% | 7.1만 |
|---|
| 2026.03.23 | ₩51,445 | ₩52,139 | ₩51,238 | ₩51,685 | +0.47% | 11.5만 |
|---|
| 2026.03.20 | ₩51,926 | ₩51,946 | ₩50,751 | ₩50,991 | -1.80% | 7.2만 |
|---|
| 2026.03.19 | ₩51,685 | ₩53,348 | ₩51,512 | ₩52,179 | +0.96% | 8.3만 |
|---|
| 2026.03.18 | ₩52,620 | ₩52,687 | ₩52,099 | ₩52,273 | -0.66% | 13.1만 |
|---|
| 2026.03.17 | ₩52,740 | ₩52,980 | ₩52,740 | ₩52,847 | +0.20% | 8.1만 |
|---|
| 2026.03.16 | ₩52,166 | ₩52,553 | ₩52,112 | ₩52,486 | +0.61% | 6.5만 |
|---|
| 2026.03.13 | ₩52,166 | ₩52,258 | ₩51,605 | ₩51,725 | -0.84% | 8.2만 |
|---|
| 2026.03.12 | ₩52,072 | ₩52,210 | ₩51,899 | ₩51,926 | -0.28% | 9.8만 |
|---|
| 2026.03.11 | ₩52,540 | ₩52,847 | ₩52,380 | ₩52,700 | +0.30% | 15.4만 |
|---|
| 2026.03.10 | ₩52,767 | ₩53,314 | ₩52,633 | ₩52,767 | 0.00% | 12.1만 |
|---|
| 2026.03.09 | ₩51,926 | ₩52,816 | ₩51,581 | ₩52,593 | +1.29% | 6.5만 |
|---|
| 2026.03.06 | ₩52,099 | ₩52,700 | ₩51,705 | ₩52,446 | +0.67% | 10.2만 |
|---|
| 2026.03.05 | ₩53,060 | ₩53,134 | ₩52,380 | ₩52,860 | -0.38% | 6.8만 |
|---|
| 2026.03.04 | ₩53,595 | ₩53,741 | ₩53,274 | ₩53,688 | +0.17% | 10.7만 |
|---|
| 2026.03.03 | ₩52,847 | ₩53,621 | ₩52,380 | ₩53,501 | +1.24% | 11.9만 |
|---|
| 2026.03.02 | ₩54,062 | ₩54,609 | ₩53,942 | ₩54,449 | +0.72% | 8.6만 |
|---|
| 2026.02.27 | ₩54,836 | ₩55,090 | ₩54,703 | ₩54,890 | +0.10% | 11만 |
|---|
| 2026.02.26 | ₩54,623 | ₩54,863 | ₩54,436 | ₩54,743 | +0.22% | 8.3만 |
|---|
| 2026.02.25 | ₩54,262 | ₩54,783 | ₩54,262 | ₩54,596 | +0.62% | 10.7만 |
|---|
| 2026.02.24 | ₩54,209 | ₩54,409 | ₩54,050 | ₩54,275 | +0.12% | 6.9만 |
|---|
| 2026.02.23 | ₩54,235 | ₩54,436 | ₩54,115 | ₩54,269 | +0.06% | 7.4만 |
|---|
| 2026.02.20 | ₩53,848 | ₩54,409 | ₩53,848 | ₩54,262 | +0.77% | 27.3만 |
|---|
| 2026.02.19 | ₩53,781 | ₩54,102 | ₩53,781 | ₩54,102 | +0.60% | 6.9만 |
|---|
| 2026.02.18 | ₩54,129 | ₩54,282 | ₩53,888 | ₩54,020 | -0.20% | 9.3만 |
|---|
| 2026.02.17 | ₩53,701 | ₩54,179 | ₩53,588 | ₩54,089 | +0.72% | 7.6만 |
|---|
| 2026.02.13 | ₩53,768 | ₩54,035 | ₩53,554 | ₩53,942 | +0.32% | 6.6만 |
|---|
| 2026.02.12 | ₩54,249 | ₩54,249 | ₩53,713 | ₩53,875 | -0.69% | 7.6만 |
|---|
| 2026.02.11 | ₩53,968 | ₩54,219 | ₩53,675 | ₩54,129 | +0.30% | 9.2만 |
|---|
| 2026.02.10 | ₩53,715 | ₩53,822 | ₩53,554 | ₩53,705 | -0.02% | 7.4만 |
|---|
| 2026.02.09 | ₩53,247 | ₩53,621 | ₩53,114 | ₩53,461 | +0.40% | 7.7만 |
|---|
| 2026.02.06 | ₩52,660 | ₩53,060 | ₩52,633 | ₩52,967 | +0.58% | 12.4만 |
|---|
| 2026.02.05 | ₩52,193 | ₩52,486 | ₩52,193 | ₩52,273 | +0.15% | 8.3만 |
|---|
| 2026.02.04 | ₩52,687 | ₩52,847 | ₩52,460 | ₩52,580 | -0.20% | 6.5만 |
|---|
| 2026.02.03 | ₩51,685 | ₩52,072 | ₩51,685 | ₩52,072 | +0.75% | 14.6만 |
|---|
| 2026.02.02 | ₩51,298 | ₩51,852 | ₩51,298 | ₩51,658 | +0.70% | 11.7만 |
|---|
| 2026.01.30 | ₩51,645 | ₩51,725 | ₩51,138 | ₩51,391 | -0.49% | 11만 |
|---|
| 2026.01.29 | ₩51,872 | ₩51,992 | ₩51,378 | ₩51,765 | -0.21% | 11.5만 |
|---|
| 2026.01.28 | ₩51,538 | ₩51,657 | ₩51,218 | ₩51,405 | -0.26% | 26.5만 |
|---|
| 2026.01.27 | ₩51,618 | ₩51,979 | ₩51,618 | ₩51,845 | +0.44% | 14.4만 |
|---|
| 2026.01.26 | ₩51,311 | ₩51,405 | ₩51,164 | ₩51,218 | -0.18% | 10만 |
|---|
| 2026.01.23 | ₩50,564 | ₩50,991 | ₩50,517 | ₩50,964 | +0.79% | 8.5만 |
|---|
| 2026.01.22 | ₩50,510 | ₩50,637 | ₩50,430 | ₩50,484 | -0.05% | 8.4만 |
|---|
| 2026.01.21 | ₩50,096 | ₩50,363 | ₩49,909 | ₩50,297 | +0.40% | 8.9만 |
|---|
| 2026.01.20 | ₩49,923 | ₩50,297 | ₩49,844 | ₩49,949 | +0.05% | 11만 |
|---|
| 2026.01.16 | ₩50,390 | ₩50,457 | ₩50,317 | ₩50,417 | +0.05% | 6.5만 |
|---|
| 2026.01.15 | ₩50,403 | ₩50,457 | ₩50,273 | ₩50,297 | -0.21% | 6.2만 |
|---|
| 2026.01.14 | ₩50,190 | ₩50,457 | ₩50,190 | ₩50,390 | +0.40% | 7.6만 |
|---|
| 2026.01.13 | ₩50,230 | ₩50,230 | ₩49,963 | ₩49,996 | -0.47% | 5.4만 |
|---|
| 2026.01.12 | ₩50,310 | ₩50,484 | ₩50,283 | ₩50,403 | +0.19% | 7.6만 |
|---|
| 2026.01.09 | ₩50,016 | ₩50,257 | ₩50,016 | ₩50,203 | +0.37% | 7.8만 |
|---|
| 2026.01.08 | ₩49,829 | ₩50,056 | ₩49,829 | ₩50,043 | +0.43% | 9.9만 |
|---|
| 2026.01.07 | ₩50,070 | ₩50,070 | ₩49,737 | ₩49,827 | -0.49% | 6.3만 |
|---|
| 2026.01.06 | ₩50,003 | ₩50,123 | ₩49,869 | ₩49,896 | -0.21% | 12.7만 |
|---|
| 2026.01.05 | ₩49,629 | ₩49,963 | ₩49,495 | ₩49,963 | +0.67% | 11.1만 |
|---|
| 2026.01.02 | ₩49,749 | ₩49,776 | ₩49,489 | ₩49,709 | -0.08% | 6.9만 |
|---|
| 2025.12.31 | ₩49,589 | ₩49,589 | ₩49,295 | ₩49,369 | -0.44% | 8.8만 |
|---|
| 2025.12.30 | ₩49,669 | ₩49,763 | ₩49,537 | ₩49,636 | -0.07% | 5.9만 |
|---|
| 2025.12.29 | ₩49,589 | ₩49,656 | ₩49,442 | ₩49,495 | -0.19% | 4.8만 |
|---|
| 2025.12.26 | ₩49,669 | ₩49,856 | ₩49,495 | ₩49,656 | -0.03% | 13.6만 |
|---|
| 2025.12.24 | ₩49,629 | ₩49,749 | ₩49,349 | ₩49,572 | -0.12% | 13.5만 |
|---|
| 2025.12.23 | ₩49,482 | ₩49,669 | ₩49,469 | ₩49,549 | +0.13% | 13.6만 |
|---|
| 2025.12.22 | ₩49,869 | ₩50,056 | ₩49,807 | ₩49,856 | -0.03% | 11.6만 |
|---|
| 2025.12.19 | ₩49,776 | ₩49,990 | ₩49,709 | ₩49,923 | +0.30% | 6.5만 |
|---|
| 2025.12.18 | ₩49,669 | ₩49,829 | ₩49,522 | ₩49,616 | -0.11% | 8.8만 |
|---|
| 2025.12.17 | ₩49,442 | ₩49,602 | ₩49,242 | ₩49,269 | -0.35% | 9.8만 |
|---|
| 2025.12.16 | ₩49,669 | ₩49,714 | ₩49,457 | ₩49,509 | -0.32% | 7.6만 |
|---|
| 2025.12.15 | ₩49,856 | ₩49,856 | ₩49,582 | ₩49,616 | -0.48% | 9.4만 |
|---|
| 2025.12.12 | ₩49,509 | ₩49,672 | ₩49,242 | ₩49,382 | -0.26% | 9.7만 |
|---|
| 2025.12.11 | ₩49,455 | ₩49,696 | ₩49,442 | ₩49,562 | +0.22% | 20.7만 |
|---|
| 2025.12.10 | ₩48,908 | ₩49,362 | ₩48,841 | ₩49,309 | +0.82% | 7.3만 |
|---|
| 2025.12.09 | ₩48,895 | ₩49,000 | ₩48,721 | ₩48,774 | -0.25% | 8.1만 |
|---|
| 2025.12.08 | ₩48,935 | ₩48,935 | ₩48,654 | ₩48,770 | -0.34% | 9만 |
|---|
| 2025.12.05 | ₩48,948 | ₩49,001 | ₩48,681 | ₩48,828 | -0.25% | 6.3만 |
|---|
| 2025.12.04 | ₩48,948 | ₩48,988 | ₩48,710 | ₩48,774 | -0.35% | 6.2만 |
|---|
| 2025.12.03 | ₩48,774 | ₩48,881 | ₩48,641 | ₩48,681 | -0.19% | 7.1만 |
|---|
| 2025.12.02 | ₩48,721 | ₩48,734 | ₩48,200 | ₩48,709 | -0.02% | 12.2만 |
|---|
| 2025.12.01 | ₩48,601 | ₩48,741 | ₩48,387 | ₩48,459 | -0.29% | 4.4만 |
|---|
| 2025.11.28 | ₩48,507 | ₩48,732 | ₩48,507 | ₩48,668 | +0.33% | 3.3만 |
|---|
| 2025.11.26 | ₩48,374 | ₩48,721 | ₩48,350 | ₩48,548 | +0.36% | 7.6만 |
|---|
| 2025.11.25 | ₩47,960 | ₩48,334 | ₩47,893 | ₩48,187 | +0.47% | 8만 |
|---|
| 2025.11.24 | ₩47,760 | ₩47,920 | ₩47,613 | ₩47,760 | 0.00% | 8.6만 |
|---|
| 2025.11.21 | ₩47,546 | ₩47,880 | ₩47,366 | ₩47,693 | +0.31% | 25.3만 |
|---|
| 2025.11.20 | ₩47,773 | ₩47,773 | ₩46,905 | ₩46,919 | -1.79% | 6.5만 |
|---|
| 2025.11.19 | ₩47,693 | ₩47,693 | ₩47,252 | ₩47,493 | -0.42% | 7만 |
|---|
| 2025.11.18 | ₩47,640 | ₩47,880 | ₩47,283 | ₩47,666 | +0.06% | 10.1만 |
|---|
| 2025.11.17 | ₩48,240 | ₩48,401 | ₩47,829 | ₩47,947 | -0.61% | 32.6만 |
|---|
| 2025.11.14 | ₩48,307 | ₩48,574 | ₩48,299 | ₩48,494 | +0.39% | 6.7만 |
|---|
| 2025.11.13 | ₩48,734 | ₩48,801 | ₩48,427 | ₩48,441 | -0.60% | 8.8만 |
|---|
| 2025.11.12 | ₩48,588 | ₩48,908 | ₩48,426 | ₩48,721 | +0.27% | 13.4만 |
|---|
| 2025.11.11 | ₩48,347 | ₩48,561 | ₩48,334 | ₩48,467 | +0.25% | 9.8만 |
|---|
| 2025.11.10 | ₩48,094 | ₩48,224 | ₩47,900 | ₩48,147 | +0.11% | 9.2만 |
|---|
| 2025.11.07 | ₩47,506 | ₩47,828 | ₩47,473 | ₩47,827 | +0.67% | 5.6만 |
|---|
| 2025.11.06 | ₩47,600 | ₩47,706 | ₩47,494 | ₩47,626 | +0.06% | 5.2만 |
|---|
| 2025.11.05 | ₩47,466 | ₩47,738 | ₩46,919 | ₩47,653 | +0.39% | 6.4만 |
|---|
| 2025.11.04 | ₩47,252 | ₩47,519 | ₩47,199 | ₩47,332 | +0.17% | 5.1만 |
|---|
| 2025.11.03 | ₩47,626 | ₩47,693 | ₩47,482 | ₩47,600 | -0.06% | 4.7만 |
|---|
| 2025.10.31 | ₩47,559 | ₩47,693 | ₩47,052 | ₩47,493 | -0.14% | 7.3만 |
|---|
| 2025.10.30 | ₩47,373 | ₩47,827 | ₩47,373 | ₩47,720 | +0.73% | 4.6만 |
|---|
| 2025.10.29 | ₩48,094 | ₩48,094 | ₩47,506 | ₩47,693 | -0.83% | 6.1만 |
|---|
| 2025.10.28 | ₩47,880 | ₩48,294 | ₩47,880 | ₩48,053 | +0.36% | 4.8만 |
|---|
| 2025.10.27 | ₩47,960 | ₩48,027 | ₩47,856 | ₩47,960 | 0.00% | 4.6만 |
|---|
| 2025.10.24 | ₩47,813 | ₩47,827 | ₩47,693 | ₩47,746 | -0.14% | 4.5만 |
|---|
| 2025.10.23 | ₩47,680 | ₩47,733 | ₩47,379 | ₩47,733 | +0.11% | 6.1만 |
|---|
| 2025.10.22 | ₩47,199 | ₩47,505 | ₩47,186 | ₩47,373 | +0.37% | 4.2만 |
|---|
| 2025.10.21 | ₩47,306 | ₩47,346 | ₩47,152 | ₩47,252 | -0.11% | 6.5만 |
|---|
| 2025.10.20 | ₩47,479 | ₩47,546 | ₩47,413 | ₩47,506 | +0.06% | 5.1만 |
|---|
| 2025.10.17 | ₩47,052 | ₩47,386 | ₩47,052 | ₩47,359 | +0.65% | 6.5만 |
|---|
| 2025.10.16 | ₩47,346 | ₩47,437 | ₩47,041 | ₩47,252 | -0.20% | 8.5만 |
|---|
| 2025.10.15 | ₩47,279 | ₩47,466 | ₩47,025 | ₩47,252 | -0.06% | 7.3만 |
|---|
| 2025.10.14 | ₩46,665 | ₩47,306 | ₩46,198 | ₩47,219 | +1.19% | 4.7만 |
|---|
| 2025.10.13 | ₩46,852 | ₩47,049 | ₩46,705 | ₩46,905 | +0.11% | 4.2만 |
|---|
| 2025.10.10 | ₩47,212 | ₩47,306 | ₩46,598 | ₩46,705 | -1.07% | 7.4만 |
|---|