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 | ₩54,436 | ₩54,690 | ₩54,308 | ₩54,543 | +0.20% | 10만 |
| 2026.10.08 | ₩54,035 | ₩54,516 | ₩54,022 | ₩54,409 | +0.69% | 7.3만 |
| 2026.10.07 | ₩54,129 | ₩54,395 | ₩53,982 | ₩54,182 | +0.10% | 9.2만 |
| 2026.10.06 | ₩54,583 | ₩54,770 | ₩54,489 | ₩54,636 | +0.10% | 8만 |
| 2026.10.05 | ₩54,302 | ₩54,623 | ₩54,035 | ₩54,530 | +0.42% | 5.7만 |
| 2026.10.02 | ₩54,329 | ₩54,610 | ₩54,183 | ₩54,516 | +0.34% | 7.6만 |
| 2026.10.01 | ₩54,342 | ₩54,409 | ₩53,821 | ₩54,155 | -0.34% | 5.2만 |
| 2026.09.30 | ₩54,957 | ₩54,997 | ₩54,423 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,449 |
| -0.92% |
| 5.7만 |
| 2026.09.29 | ₩54,997 | ₩55,051 | ₩54,583 | ₩54,823 | -0.32% | 10.7만 |
|---|
| 2026.09.28 | ₩55,104 | ₩55,478 | ₩55,051 | ₩55,251 | +0.27% | 8만 |
|---|
| 2026.09.25 | ₩55,304 | ₩55,558 | ₩55,104 | ₩55,478 | +0.31% | 7.3만 |
|---|
| 2026.09.24 | ₩55,144 | ₩55,278 | ₩54,583 | ₩55,131 | -0.02% | 6.2만 |
|---|
| 2026.09.23 | ₩55,518 | ₩55,518 | ₩54,997 | ₩55,224 | -0.53% | 13.1만 |
|---|
| 2026.09.22 | ₩56,026 | ₩56,026 | ₩55,665 | ₩55,826 | -0.36% | 8.7만 |
|---|
| 2026.09.21 | ₩55,999 | ₩56,079 | ₩55,847 | ₩56,079 | +0.14% | 7.7만 |
|---|
| 2026.09.18 | ₩55,612 | ₩55,705 | ₩55,435 | ₩55,640 | +0.05% | 3.8만 |
|---|
| 2026.09.17 | ₩56,347 | ₩56,486 | ₩56,226 | ₩56,253 | -0.17% | 6.3만 |
|---|
| 2026.09.16 | ₩56,240 | ₩56,359 | ₩55,545 | ₩55,799 | -0.78% | 12.9만 |
|---|
| 2026.09.15 | ₩56,093 | ₩56,198 | ₩55,932 | ₩56,093 | 0.00% | 10.8만 |
|---|
| 2026.09.14 | ₩56,053 | ₩56,507 | ₩56,019 | ₩56,320 | +0.48% | 7.5만 |
|---|
| 2026.09.11 | ₩56,146 | ₩56,280 | ₩55,906 | ₩56,146 | 0.00% | 4.9만 |
|---|
| 2026.09.10 | ₩55,906 | ₩55,986 | ₩55,596 | ₩55,705 | -0.36% | 10.8만 |
|---|
| 2026.09.09 | ₩56,400 | ₩56,400 | ₩55,892 | ₩55,892 | -0.90% | 8.7만 |
|---|
| 2026.09.08 | ₩56,734 | ₩56,774 | ₩56,373 | ₩56,373 | -0.64% | 7.1만 |
|---|
| 2026.09.04 | ₩56,627 | ₩57,068 | ₩56,627 | ₩56,908 | +0.50% | 6.9만 |
|---|
| 2026.09.03 | ₩56,681 | ₩57,122 | ₩56,641 | ₩56,988 | +0.54% | 5만 |
|---|
| 2026.09.02 | ₩55,946 | ₩56,333 | ₩55,946 | ₩56,307 | +0.64% | 8만 |
|---|
| 2026.09.01 | ₩56,013 | ₩56,333 | ₩55,851 | ₩55,939 | -0.13% | 6.6만 |
|---|
| 2026.08.31 | ₩56,173 | ₩56,427 | ₩55,932 | ₩56,186 | +0.02% | 5.3만 |
|---|
| 2026.08.28 | ₩56,454 | ₩56,454 | ₩55,911 | ₩56,026 | -0.76% | 4.9만 |
|---|
| 2026.08.27 | ₩56,307 | ₩56,427 | ₩56,062 | ₩56,228 | -0.14% | 10.4만 |
|---|
| 2026.08.26 | ₩56,561 | ₩56,691 | ₩56,427 | ₩56,427 | -0.24% | 7.5만 |
|---|
| 2026.08.25 | ₩56,454 | ₩56,794 | ₩56,440 | ₩56,667 | +0.38% | 6.4만 |
|---|
| 2026.08.24 | ₩56,267 | ₩56,494 | ₩56,267 | ₩56,333 | +0.12% | 5.4만 |
|---|
| 2026.08.21 | ₩56,440 | ₩56,561 | ₩56,293 | ₩56,414 | -0.05% | 7.8만 |
|---|
| 2026.08.20 | ₩56,160 | ₩56,341 | ₩55,505 | ₩56,027 | -0.24% | 11.8만 |
|---|
| 2026.08.19 | ₩56,400 | ₩56,574 | ₩56,160 | ₩56,293 | -0.19% | 18만 |
|---|
| 2026.08.18 | ₩56,307 | ₩56,454 | ₩56,039 | ₩56,039 | -0.47% | 3.9만 |
|---|
| 2026.08.17 | ₩56,427 | ₩56,746 | ₩56,333 | ₩56,333 | -0.17% | 6.2만 |
|---|
| 2026.08.14 | ₩56,400 | ₩56,720 | ₩56,400 | ₩56,569 | +0.30% | 3.9만 |
|---|
| 2026.08.13 | ₩56,414 | ₩56,534 | ₩56,133 | ₩56,387 | -0.05% | 4만 |
|---|
| 2026.08.12 | ₩56,280 | ₩56,487 | ₩56,146 | ₩56,307 | +0.05% | 5.3만 |
|---|
| 2026.08.11 | ₩56,253 | ₩56,467 | ₩56,053 | ₩56,133 | -0.21% | 8.8만 |
|---|
| 2026.08.10 | ₩56,213 | ₩56,320 | ₩56,166 | ₩56,206 | -0.01% | 7.4만 |
|---|
| 2026.08.07 | ₩56,534 | ₩56,654 | ₩55,966 | ₩56,467 | -0.12% | 6.9만 |
|---|
| 2026.08.06 | ₩56,093 | ₩56,333 | ₩55,986 | ₩56,093 | 0.00% | 4.1만 |
|---|
| 2026.08.05 | ₩56,053 | ₩56,093 | ₩55,719 | ₩55,719 | -0.60% | 5.3만 |
|---|
| 2026.08.04 | ₩55,799 | ₩55,973 | ₩55,572 | ₩55,879 | +0.14% | 6.6만 |
|---|
| 2026.08.03 | ₩55,558 | ₩55,692 | ₩55,409 | ₩55,598 | +0.07% | 4.2만 |
|---|
| 2026.07.31 | ₩55,585 | ₩55,705 | ₩55,144 | ₩55,625 | +0.07% | 6.2만 |
|---|
| 2026.07.30 | ₩55,492 | ₩55,973 | ₩55,492 | ₩55,919 | +0.77% | 5.6만 |
|---|
| 2026.07.29 | ₩55,358 | ₩55,772 | ₩55,091 | ₩55,091 | -0.48% | 6.1만 |
|---|
| 2026.07.28 | ₩54,944 | ₩55,492 | ₩54,944 | ₩55,362 | +0.76% | 7.2만 |
|---|
| 2026.07.27 | ₩55,184 | ₩55,218 | ₩54,877 | ₩55,131 | -0.10% | 5.4만 |
|---|
| 2026.07.24 | ₩54,783 | ₩55,144 | ₩54,783 | ₩54,897 | +0.21% | 6.6만 |
|---|
| 2026.07.23 | ₩54,636 | ₩54,663 | ₩54,329 | ₩54,505 | -0.24% | 5.5만 |
|---|
| 2026.07.22 | ₩55,198 | ₩55,345 | ₩54,970 | ₩55,077 | -0.22% | 8.7만 |
|---|
| 2026.07.21 | ₩54,743 | ₩55,011 | ₩54,262 | ₩54,810 | +0.12% | 6.3만 |
|---|
| 2026.07.20 | ₩54,890 | ₩54,904 | ₩54,476 | ₩54,503 | -0.71% | 8.6만 |
|---|
| 2026.07.17 | ₩54,823 | ₩55,761 | ₩54,249 | ₩54,904 | +0.15% | 15.3만 |
|---|
| 2026.07.16 | ₩54,877 | ₩55,076 | ₩54,650 | ₩54,783 | -0.17% | 7.5만 |
|---|
| 2026.07.15 | ₩54,997 | ₩55,198 | ₩54,710 | ₩55,117 | +0.22% | 9.4만 |
|---|
| 2026.07.14 | ₩54,837 | ₩55,039 | ₩54,663 | ₩54,663 | -0.32% | 10만 |
|---|
| 2026.07.13 | ₩54,516 | ₩54,717 | ₩54,249 | ₩54,262 | -0.47% | 6.7만 |
|---|
| 2026.07.10 | ₩54,623 | ₩54,729 | ₩54,449 | ₩54,717 | +0.17% | 5.2만 |
|---|
| 2026.07.09 | ₩54,423 | ₩54,570 | ₩54,089 | ₩54,342 | -0.15% | 10.3만 |
|---|
| 2026.07.08 | ₩54,182 | ₩54,463 | ₩53,922 | ₩54,316 | +0.25% | 9.1만 |
|---|
| 2026.07.07 | ₩54,757 | ₩54,864 | ₩54,436 | ₩54,516 | -0.44% | 6.2만 |
|---|
| 2026.07.06 | ₩54,423 | ₩54,676 | ₩54,254 | ₩54,636 | +0.39% | 3.7만 |
|---|
| 2026.07.02 | ₩54,195 | ₩54,436 | ₩53,942 | ₩54,262 | +0.12% | 6.1만 |
|---|
| 2026.07.01 | ₩53,594 | ₩53,848 | ₩53,514 | ₩53,581 | -0.02% | 6.1만 |
|---|
| 2026.06.30 | ₩53,835 | ₩54,008 | ₩53,661 | ₩53,995 | +0.30% | 8.3만 |
|---|
| 2026.06.29 | ₩54,022 | ₩54,449 | ₩53,569 | ₩54,022 | 0.00% | 43.2만 |
|---|
| 2026.06.26 | ₩53,821 | ₩54,139 | ₩53,714 | ₩53,875 | +0.10% | 30.3만 |
|---|
| 2026.06.25 | ₩53,995 | ₩54,075 | ₩53,781 | ₩53,848 | -0.27% | 19.8만 |
|---|
| 2026.06.24 | ₩54,436 | ₩54,456 | ₩53,714 | ₩54,322 | -0.21% | 6.2만 |
|---|
| 2026.06.23 | ₩54,316 | ₩54,636 | ₩54,008 | ₩54,423 | +0.20% | 10.4만 |
|---|
| 2026.06.22 | ₩54,850 | ₩55,024 | ₩54,717 | ₩54,810 | -0.07% | 6.7만 |
|---|
| 2026.06.18 | ₩55,171 | ₩55,171 | ₩54,639 | ₩54,837 | -0.61% | 6.2만 |
|---|
| 2026.06.17 | ₩55,358 | ₩55,625 | ₩54,610 | ₩54,917 | -0.80% | 9.4만 |
|---|
| 2026.06.16 | ₩55,385 | ₩55,438 | ₩55,104 | ₩55,224 | -0.29% | 11.5만 |
|---|
| 2026.06.15 | ₩55,598 | ₩55,598 | ₩55,158 | ₩55,158 | -0.79% | 5.1만 |
|---|
| 2026.06.12 | ₩55,438 | ₩55,704 | ₩55,211 | ₩55,451 | +0.02% | 3.8만 |
|---|
| 2026.06.11 | ₩54,770 | ₩55,581 | ₩54,489 | ₩55,398 | +1.15% | 11만 |
|---|
| 2026.06.10 | ₩54,556 | ₩54,810 | ₩54,236 | ₩54,356 | -0.37% | 8.6만 |
|---|
| 2026.06.09 | ₩54,944 | ₩54,944 | ₩54,035 | ₩54,596 | -0.63% | 10.2만 |
|---|
| 2026.06.08 | ₩54,757 | ₩54,970 | ₩54,356 | ₩54,516 | -0.44% | 10.3만 |
|---|
| 2026.06.05 | ₩54,797 | ₩55,024 | ₩54,169 | ₩54,169 | -1.15% | 12.4만 |
|---|
| 2026.06.04 | ₩55,184 | ₩55,331 | ₩54,930 | ₩55,104 | -0.15% | 10.4만 |
|---|
| 2026.06.03 | ₩54,890 | ₩55,077 | ₩54,663 | ₩54,837 | -0.10% | 4.9만 |
|---|
| 2026.06.02 | ₩54,730 | ₩55,144 | ₩54,656 | ₩54,957 | +0.42% | 7.1만 |
|---|
| 2026.06.01 | ₩54,904 | ₩54,989 | ₩54,530 | ₩54,823 | -0.15% | 7.9만 |
|---|
| 2026.05.29 | ₩55,331 | ₩55,752 | ₩55,124 | ₩55,264 | -0.12% | 13.8만 |
|---|
| 2026.05.28 | ₩55,131 | ₩55,371 | ₩54,817 | ₩55,158 | +0.05% | 12.6만 |
|---|
| 2026.05.27 | ₩55,425 | ₩55,451 | ₩55,131 | ₩55,224 | -0.36% | 9.7만 |
|---|
| 2026.05.26 | ₩55,438 | ₩55,772 | ₩55,318 | ₩55,625 | +0.34% | 12.9만 |
|---|
| 2026.05.22 | ₩55,505 | ₩55,505 | ₩55,184 | ₩55,425 | -0.14% | 3.9만 |
|---|
| 2026.05.21 | ₩55,091 | ₩55,712 | ₩54,870 | ₩55,505 | +0.75% | 6.5만 |
|---|
| 2026.05.20 | ₩55,091 | ₩55,558 | ₩54,690 | ₩55,518 | +0.78% | 5.5만 |
|---|
| 2026.05.19 | ₩54,957 | ₩55,117 | ₩54,706 | ₩54,904 | -0.10% | 5.7만 |
|---|
| 2026.05.18 | ₩54,690 | ₩55,104 | ₩54,543 | ₩55,077 | +0.71% | 5.5만 |
|---|
| 2026.05.15 | ₩54,717 | ₩54,717 | ₩54,289 | ₩54,663 | -0.10% | 4.3만 |
|---|
| 2026.05.14 | ₩55,371 | ₩55,371 | ₩55,051 | ₩55,251 | -0.22% | 5.7만 |
|---|
| 2026.05.13 | ₩55,051 | ₩55,358 | ₩54,783 | ₩55,331 | +0.51% | 9.2만 |
|---|
| 2026.05.12 | ₩54,717 | ₩54,944 | ₩54,543 | ₩54,944 | +0.42% | 9.5만 |
|---|
| 2026.05.11 | ₩55,011 | ₩55,291 | ₩54,904 | ₩55,144 | +0.24% | 19.9만 |
|---|
| 2026.05.08 | ₩55,037 | ₩55,051 | ₩54,730 | ₩54,997 | -0.07% | 3.5만 |
|---|
| 2026.05.07 | ₩55,345 | ₩55,345 | ₩54,583 | ₩54,757 | -1.06% | 6.6만 |
|---|
| 2026.05.06 | ₩55,224 | ₩55,478 | ₩55,011 | ₩55,411 | +0.34% | 15.5만 |
|---|
| 2026.05.05 | ₩54,489 | ₩54,823 | ₩54,356 | ₩54,663 | +0.32% | 11.1만 |
|---|
| 2026.05.04 | ₩54,436 | ₩54,596 | ₩54,101 | ₩54,222 | -0.39% | 6.4만 |
|---|
| 2026.05.01 | ₩54,984 | ₩55,117 | ₩54,664 | ₩54,783 | -0.36% | 6.8만 |
|---|
| 2026.04.30 | ₩54,089 | ₩54,944 | ₩54,048 | ₩54,864 | +1.43% | 90.8만 |
|---|
| 2026.04.29 | ₩54,008 | ₩54,008 | ₩53,497 | ₩53,795 | -0.40% | 5.1만 |
|---|
| 2026.04.28 | ₩53,821 | ₩54,316 | ₩53,808 | ₩54,102 | +0.52% | 7.2만 |
|---|
| 2026.04.27 | ₩53,982 | ₩54,222 | ₩53,875 | ₩54,007 | +0.05% | 5.8만 |
|---|
| 2026.04.24 | ₩54,169 | ₩54,195 | ₩53,848 | ₩54,182 | +0.02% | 14만 |
|---|
| 2026.04.23 | ₩54,155 | ₩54,449 | ₩53,728 | ₩54,142 | -0.02% | 9.9만 |
|---|
| 2026.04.22 | ₩54,516 | ₩54,583 | ₩54,185 | ₩54,262 | -0.47% | 6.6만 |
|---|
| 2026.04.21 | ₩54,957 | ₩55,037 | ₩54,209 | ₩54,369 | -1.07% | 18.4만 |
|---|
| 2026.04.20 | ₩54,944 | ₩55,198 | ₩54,890 | ₩55,131 | +0.34% | 6.1만 |
|---|
| 2026.04.17 | ₩55,011 | ₩55,264 | ₩54,757 | ₩55,091 | +0.15% | 9.1만 |
|---|
| 2026.04.16 | ₩55,011 | ₩55,011 | ₩54,556 | ₩54,864 | -0.27% | 9.4만 |
|---|
| 2026.04.15 | ₩55,037 | ₩55,037 | ₩54,703 | ₩54,997 | -0.07% | 6.8만 |
|---|
| 2026.04.14 | ₩54,984 | ₩55,162 | ₩54,650 | ₩55,144 | +0.29% | 6.3만 |
|---|
| 2026.04.13 | ₩54,142 | ₩54,957 | ₩54,089 | ₩54,930 | +1.46% | 6.2만 |
|---|
| 2026.04.10 | ₩54,783 | ₩54,889 | ₩54,276 | ₩54,663 | -0.22% | 6.8만 |
|---|
| 2026.04.09 | ₩54,182 | ₩54,797 | ₩54,169 | ₩54,663 | +0.89% | 6.6만 |
|---|
| 2026.04.08 | ₩54,570 | ₩54,663 | ₩54,229 | ₩54,583 | +0.02% | 12.7만 |
|---|
| 2026.04.07 | ₩53,127 | ₩53,420 | ₩52,853 | ₩53,367 | +0.45% | 5.8만 |
|---|
| 2026.04.06 | ₩53,020 | ₩53,487 | ₩53,020 | ₩53,367 | +0.66% | 5.6만 |
|---|
| 2026.04.02 | ₩52,418 | ₩53,260 | ₩52,418 | ₩53,220 | +1.53% | 8.4만 |
|---|
| 2026.04.01 | ₩52,939 | ₩53,434 | ₩52,939 | ₩53,207 | +0.50% | 6.7만 |
|---|
| 2026.03.31 | ₩52,178 | ₩52,672 | ₩51,777 | ₩52,672 | +0.95% | 34.3만 |
|---|
| 2026.03.30 | ₩51,683 | ₩51,897 | ₩51,202 | ₩51,470 | -0.41% | 16.5만 |
|---|
| 2026.03.27 | ₩51,403 | ₩51,617 | ₩51,109 | ₩51,256 | -0.29% | 7.5만 |
|---|
| 2026.03.26 | ₩51,817 | ₩52,058 | ₩51,498 | ₩51,523 | -0.57% | 6.3만 |
|---|
| 2026.03.25 | ₩52,178 | ₩52,298 | ₩51,937 | ₩52,158 | -0.04% | 7.2만 |
|---|
| 2026.03.24 | ₩51,202 | ₩51,897 | ₩51,202 | ₩51,683 | +0.94% | 7.1만 |
|---|
| 2026.03.23 | ₩51,483 | ₩52,178 | ₩51,276 | ₩51,724 | +0.47% | 11.5만 |
|---|
| 2026.03.20 | ₩51,964 | ₩51,984 | ₩50,788 | ₩51,029 | -1.80% | 7.2만 |
|---|
| 2026.03.19 | ₩51,724 | ₩53,387 | ₩51,550 | ₩52,218 | +0.96% | 8.3만 |
|---|
| 2026.03.18 | ₩52,659 | ₩52,726 | ₩52,138 | ₩52,311 | -0.66% | 13.1만 |
|---|
| 2026.03.17 | ₩52,779 | ₩53,020 | ₩52,779 | ₩52,886 | +0.20% | 8.1만 |
|---|
| 2026.03.16 | ₩52,205 | ₩52,592 | ₩52,151 | ₩52,525 | +0.61% | 6.5만 |
|---|
| 2026.03.13 | ₩52,205 | ₩52,297 | ₩51,643 | ₩51,764 | -0.84% | 8.2만 |
|---|
| 2026.03.12 | ₩52,111 | ₩52,249 | ₩51,937 | ₩51,964 | -0.28% | 9.8만 |
|---|
| 2026.03.11 | ₩52,579 | ₩52,886 | ₩52,418 | ₩52,739 | +0.30% | 15.4만 |
|---|
| 2026.03.10 | ₩52,806 | ₩53,354 | ₩52,672 | ₩52,806 | 0.00% | 12.1만 |
|---|
| 2026.03.09 | ₩51,964 | ₩52,855 | ₩51,619 | ₩52,632 | +1.29% | 6.5만 |
|---|
| 2026.03.06 | ₩52,138 | ₩52,739 | ₩51,744 | ₩52,485 | +0.67% | 10.2만 |
|---|
| 2026.03.05 | ₩53,100 | ₩53,173 | ₩52,418 | ₩52,899 | -0.38% | 6.8만 |
|---|
| 2026.03.04 | ₩53,634 | ₩53,781 | ₩53,314 | ₩53,728 | +0.17% | 10.7만 |
|---|
| 2026.03.03 | ₩52,886 | ₩53,661 | ₩52,418 | ₩53,541 | +1.24% | 11.9만 |
|---|
| 2026.03.02 | ₩54,102 | ₩54,650 | ₩53,982 | ₩54,489 | +0.72% | 8.6만 |
|---|
| 2026.02.27 | ₩54,877 | ₩55,131 | ₩54,743 | ₩54,930 | +0.10% | 11만 |
|---|
| 2026.02.26 | ₩54,663 | ₩54,904 | ₩54,476 | ₩54,783 | +0.22% | 8.3만 |
|---|
| 2026.02.25 | ₩54,302 | ₩54,823 | ₩54,302 | ₩54,636 | +0.62% | 10.7만 |
|---|
| 2026.02.24 | ₩54,249 | ₩54,449 | ₩54,090 | ₩54,316 | +0.12% | 6.9만 |
|---|
| 2026.02.23 | ₩54,276 | ₩54,476 | ₩54,155 | ₩54,309 | +0.06% | 7.4만 |
|---|
| 2026.02.20 | ₩53,888 | ₩54,449 | ₩53,888 | ₩54,302 | +0.77% | 27.3만 |
|---|
| 2026.02.19 | ₩53,821 | ₩54,142 | ₩53,821 | ₩54,142 | +0.60% | 6.9만 |
|---|
| 2026.02.18 | ₩54,169 | ₩54,322 | ₩53,928 | ₩54,061 | -0.20% | 9.3만 |
|---|
| 2026.02.17 | ₩53,741 | ₩54,220 | ₩53,628 | ₩54,129 | +0.72% | 7.6만 |
|---|
| 2026.02.13 | ₩53,808 | ₩54,075 | ₩53,594 | ₩53,982 | +0.32% | 6.6만 |
|---|
| 2026.02.12 | ₩54,289 | ₩54,289 | ₩53,753 | ₩53,915 | -0.69% | 7.6만 |
|---|
| 2026.02.11 | ₩54,008 | ₩54,260 | ₩53,714 | ₩54,169 | +0.30% | 9.2만 |
|---|
| 2026.02.10 | ₩53,755 | ₩53,861 | ₩53,594 | ₩53,745 | -0.02% | 7.4만 |
|---|
| 2026.02.09 | ₩53,287 | ₩53,661 | ₩53,153 | ₩53,501 | +0.40% | 7.7만 |
|---|
| 2026.02.06 | ₩52,699 | ₩53,100 | ₩52,672 | ₩53,006 | +0.58% | 12.4만 |
|---|
| 2026.02.05 | ₩52,231 | ₩52,525 | ₩52,231 | ₩52,311 | +0.15% | 8.3만 |
|---|
| 2026.02.04 | ₩52,726 | ₩52,886 | ₩52,499 | ₩52,619 | -0.20% | 6.5만 |
|---|
| 2026.02.03 | ₩51,724 | ₩52,111 | ₩51,724 | ₩52,111 | +0.75% | 14.6만 |
|---|
| 2026.02.02 | ₩51,336 | ₩51,891 | ₩51,336 | ₩51,697 | +0.70% | 11.7만 |
|---|
| 2026.01.30 | ₩51,683 | ₩51,764 | ₩51,176 | ₩51,430 | -0.49% | 11만 |
|---|
| 2026.01.29 | ₩51,911 | ₩52,031 | ₩51,416 | ₩51,804 | -0.21% | 11.5만 |
|---|
| 2026.01.28 | ₩51,577 | ₩51,695 | ₩51,256 | ₩51,443 | -0.26% | 26.5만 |
|---|
| 2026.01.27 | ₩51,657 | ₩52,017 | ₩51,657 | ₩51,884 | +0.44% | 14.4만 |
|---|
| 2026.01.26 | ₩51,349 | ₩51,443 | ₩51,202 | ₩51,256 | -0.18% | 10만 |
|---|
| 2026.01.23 | ₩50,601 | ₩51,029 | ₩50,554 | ₩51,002 | +0.79% | 8.5만 |
|---|
| 2026.01.22 | ₩50,548 | ₩50,675 | ₩50,468 | ₩50,521 | -0.05% | 8.4만 |
|---|
| 2026.01.21 | ₩50,133 | ₩50,401 | ₩49,946 | ₩50,334 | +0.40% | 8.9만 |
|---|
| 2026.01.20 | ₩49,960 | ₩50,334 | ₩49,881 | ₩49,986 | +0.05% | 11만 |
|---|
| 2026.01.16 | ₩50,427 | ₩50,494 | ₩50,354 | ₩50,454 | +0.05% | 6.5만 |
|---|
| 2026.01.15 | ₩50,441 | ₩50,494 | ₩50,310 | ₩50,334 | -0.21% | 6.2만 |
|---|
| 2026.01.14 | ₩50,227 | ₩50,494 | ₩50,227 | ₩50,427 | +0.40% | 7.6만 |
|---|
| 2026.01.13 | ₩50,267 | ₩50,267 | ₩50,000 | ₩50,033 | -0.47% | 5.4만 |
|---|
| 2026.01.12 | ₩50,347 | ₩50,521 | ₩50,321 | ₩50,441 | +0.19% | 7.6만 |
|---|
| 2026.01.09 | ₩50,053 | ₩50,294 | ₩50,053 | ₩50,240 | +0.37% | 7.8만 |
|---|
| 2026.01.08 | ₩49,866 | ₩50,093 | ₩49,866 | ₩50,080 | +0.43% | 9.9만 |
|---|
| 2026.01.07 | ₩50,107 | ₩50,107 | ₩49,774 | ₩49,864 | -0.49% | 6.3만 |
|---|
| 2026.01.06 | ₩50,040 | ₩50,160 | ₩49,906 | ₩49,933 | -0.21% | 12.7만 |
|---|
| 2026.01.05 | ₩49,666 | ₩50,000 | ₩49,532 | ₩50,000 | +0.67% | 11.1만 |
|---|
| 2026.01.02 | ₩49,786 | ₩49,813 | ₩49,526 | ₩49,746 | -0.08% | 6.9만 |
|---|
| 2025.12.31 | ₩49,626 | ₩49,626 | ₩49,332 | ₩49,405 | -0.44% | 8.8만 |
|---|
| 2025.12.30 | ₩49,706 | ₩49,799 | ₩49,574 | ₩49,672 | -0.07% | 5.9만 |
|---|
| 2025.12.29 | ₩49,626 | ₩49,693 | ₩49,479 | ₩49,532 | -0.19% | 4.8만 |
|---|
| 2025.12.26 | ₩49,706 | ₩49,893 | ₩49,532 | ₩49,693 | -0.03% | 13.6만 |
|---|
| 2025.12.24 | ₩49,666 | ₩49,786 | ₩49,385 | ₩49,608 | -0.12% | 13.5만 |
|---|
| 2025.12.23 | ₩49,519 | ₩49,706 | ₩49,505 | ₩49,586 | +0.13% | 13.6만 |
|---|
| 2025.12.22 | ₩49,906 | ₩50,093 | ₩49,844 | ₩49,893 | -0.03% | 11.6만 |
|---|
| 2025.12.19 | ₩49,813 | ₩50,027 | ₩49,746 | ₩49,960 | +0.30% | 6.5만 |
|---|
| 2025.12.18 | ₩49,706 | ₩49,866 | ₩49,559 | ₩49,652 | -0.11% | 8.8만 |
|---|
| 2025.12.17 | ₩49,479 | ₩49,639 | ₩49,278 | ₩49,305 | -0.35% | 9.8만 |
|---|
| 2025.12.16 | ₩49,706 | ₩49,751 | ₩49,493 | ₩49,546 | -0.32% | 7.6만 |
|---|
| 2025.12.15 | ₩49,893 | ₩49,893 | ₩49,619 | ₩49,652 | -0.48% | 9.4만 |
|---|
| 2025.12.12 | ₩49,546 | ₩49,709 | ₩49,278 | ₩49,419 | -0.26% | 9.7만 |
|---|
| 2025.12.11 | ₩49,492 | ₩49,733 | ₩49,479 | ₩49,599 | +0.22% | 20.7만 |
|---|
| 2025.12.10 | ₩48,944 | ₩49,399 | ₩48,877 | ₩49,345 | +0.82% | 7.3만 |
|---|
| 2025.12.09 | ₩48,931 | ₩49,036 | ₩48,757 | ₩48,811 | -0.25% | 8.1만 |
|---|
| 2025.12.08 | ₩48,971 | ₩48,971 | ₩48,690 | ₩48,807 | -0.34% | 9만 |
|---|
| 2025.12.05 | ₩48,984 | ₩49,038 | ₩48,717 | ₩48,864 | -0.25% | 6.3만 |
|---|
| 2025.12.04 | ₩48,984 | ₩49,024 | ₩48,747 | ₩48,811 | -0.35% | 6.2만 |
|---|
| 2025.12.03 | ₩48,811 | ₩48,918 | ₩48,677 | ₩48,717 | -0.19% | 7.1만 |
|---|
| 2025.12.02 | ₩48,757 | ₩48,771 | ₩48,236 | ₩48,745 | -0.02% | 12.2만 |
|---|
| 2025.12.01 | ₩48,637 | ₩48,777 | ₩48,423 | ₩48,495 | -0.29% | 4.4만 |
|---|
| 2025.11.28 | ₩48,543 | ₩48,768 | ₩48,543 | ₩48,704 | +0.33% | 3.3만 |
|---|
| 2025.11.26 | ₩48,410 | ₩48,757 | ₩48,386 | ₩48,584 | +0.36% | 7.6만 |
|---|
| 2025.11.25 | ₩47,996 | ₩48,370 | ₩47,929 | ₩48,223 | +0.47% | 8만 |
|---|
| 2025.11.24 | ₩47,795 | ₩47,955 | ₩47,648 | ₩47,795 | 0.00% | 8.6만 |
|---|
| 2025.11.21 | ₩47,581 | ₩47,915 | ₩47,401 | ₩47,728 | +0.31% | 25.3만 |
|---|
| 2025.11.20 | ₩47,809 | ₩47,809 | ₩46,940 | ₩46,953 | -1.79% | 6.5만 |
|---|
| 2025.11.19 | ₩47,728 | ₩47,728 | ₩47,287 | ₩47,528 | -0.42% | 7만 |
|---|
| 2025.11.18 | ₩47,675 | ₩47,915 | ₩47,318 | ₩47,702 | +0.06% | 10.1만 |
|---|
| 2025.11.17 | ₩48,276 | ₩48,437 | ₩47,865 | ₩47,982 | -0.61% | 32.6만 |
|---|
| 2025.11.14 | ₩48,343 | ₩48,610 | ₩48,335 | ₩48,530 | +0.39% | 6.7만 |
|---|
| 2025.11.13 | ₩48,771 | ₩48,837 | ₩48,463 | ₩48,477 | -0.60% | 8.8만 |
|---|
| 2025.11.12 | ₩48,624 | ₩48,944 | ₩48,462 | ₩48,757 | +0.27% | 13.4만 |
|---|
| 2025.11.11 | ₩48,383 | ₩48,597 | ₩48,370 | ₩48,503 | +0.25% | 9.8만 |
|---|
| 2025.11.10 | ₩48,129 | ₩48,260 | ₩47,935 | ₩48,183 | +0.11% | 9.2만 |
|---|
| 2025.11.07 | ₩47,541 | ₩47,863 | ₩47,508 | ₩47,862 | +0.67% | 5.6만 |
|---|
| 2025.11.06 | ₩47,635 | ₩47,742 | ₩47,529 | ₩47,662 | +0.06% | 5.2만 |
|---|
| 2025.11.05 | ₩47,501 | ₩47,774 | ₩46,953 | ₩47,688 | +0.39% | 6.4만 |
|---|
| 2025.11.04 | ₩47,287 | ₩47,555 | ₩47,234 | ₩47,368 | +0.17% | 5.1만 |
|---|
| 2025.11.03 | ₩47,662 | ₩47,728 | ₩47,517 | ₩47,635 | -0.06% | 4.7만 |
|---|
| 2025.10.31 | ₩47,595 | ₩47,728 | ₩47,087 | ₩47,528 | -0.14% | 7.3만 |
|---|
| 2025.10.30 | ₩47,408 | ₩47,862 | ₩47,408 | ₩47,755 | +0.73% | 4.6만 |
|---|
| 2025.10.29 | ₩48,129 | ₩48,129 | ₩47,541 | ₩47,728 | -0.83% | 6.1만 |
|---|
| 2025.10.28 | ₩47,915 | ₩48,330 | ₩47,915 | ₩48,089 | +0.36% | 4.8만 |
|---|
| 2025.10.27 | ₩47,996 | ₩48,062 | ₩47,891 | ₩47,996 | 0.00% | 4.6만 |
|---|
| 2025.10.24 | ₩47,849 | ₩47,862 | ₩47,728 | ₩47,782 | -0.14% | 4.5만 |
|---|
| 2025.10.23 | ₩47,715 | ₩47,768 | ₩47,414 | ₩47,768 | +0.11% | 6.1만 |
|---|
| 2025.10.22 | ₩47,234 | ₩47,540 | ₩47,221 | ₩47,408 | +0.37% | 4.2만 |
|---|
| 2025.10.21 | ₩47,341 | ₩47,381 | ₩47,187 | ₩47,287 | -0.11% | 6.5만 |
|---|
| 2025.10.20 | ₩47,515 | ₩47,581 | ₩47,448 | ₩47,541 | +0.06% | 5.1만 |
|---|
| 2025.10.17 | ₩47,087 | ₩47,421 | ₩47,087 | ₩47,394 | +0.65% | 6.5만 |
|---|
| 2025.10.16 | ₩47,381 | ₩47,472 | ₩47,076 | ₩47,287 | -0.20% | 8.5만 |
|---|
| 2025.10.15 | ₩47,314 | ₩47,501 | ₩47,060 | ₩47,287 | -0.06% | 7.3만 |
|---|
| 2025.10.14 | ₩46,699 | ₩47,341 | ₩46,232 | ₩47,254 | +1.19% | 4.7만 |
|---|
| 2025.10.13 | ₩46,887 | ₩47,084 | ₩46,740 | ₩46,940 | +0.11% | 4.2만 |
|---|
| 2025.10.10 | ₩47,247 | ₩47,341 | ₩46,633 | ₩46,740 | -1.07% | 7.4만 |
|---|