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 | ₩54,432 | ₩54,686 | ₩54,304 | ₩54,539 | +0.20% | 10만 |
| 2026.10.08 | ₩54,031 | ₩54,512 | ₩54,018 | ₩54,405 | +0.69% | 7.3만 |
| 2026.10.07 | ₩54,125 | ₩54,390 | ₩53,978 | ₩54,178 | +0.10% | 9.2만 |
| 2026.10.06 | ₩54,579 | ₩54,766 | ₩54,485 | ₩54,632 | +0.10% | 8만 |
| 2026.10.05 | ₩54,298 | ₩54,619 | ₩54,031 | ₩54,525 | +0.42% | 5.7만 |
| 2026.10.02 | ₩54,325 | ₩54,606 | ₩54,179 | ₩54,512 | +0.34% | 7.6만 |
| 2026.10.01 | ₩54,338 | ₩54,405 | ₩53,817 | ₩54,151 | -0.34% | 5.2만 |
| 2026.09.30 | ₩54,953 | ₩54,993 | ₩54,419 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,445 |
| -0.92% |
| 5.7만 |
| 2026.09.29 | ₩54,993 | ₩55,046 | ₩54,579 | ₩54,819 | -0.32% | 10.7만 |
|---|
| 2026.09.28 | ₩55,100 | ₩55,474 | ₩55,046 | ₩55,247 | +0.27% | 8만 |
|---|
| 2026.09.25 | ₩55,300 | ₩55,554 | ₩55,100 | ₩55,474 | +0.31% | 7.3만 |
|---|
| 2026.09.24 | ₩55,140 | ₩55,274 | ₩54,579 | ₩55,127 | -0.02% | 6.2만 |
|---|
| 2026.09.23 | ₩55,514 | ₩55,514 | ₩54,993 | ₩55,220 | -0.53% | 13.1만 |
|---|
| 2026.09.22 | ₩56,022 | ₩56,022 | ₩55,661 | ₩55,821 | -0.36% | 8.7만 |
|---|
| 2026.09.21 | ₩55,995 | ₩56,075 | ₩55,843 | ₩56,075 | +0.14% | 7.7만 |
|---|
| 2026.09.18 | ₩55,608 | ₩55,701 | ₩55,431 | ₩55,636 | +0.05% | 3.8만 |
|---|
| 2026.09.17 | ₩56,342 | ₩56,481 | ₩56,222 | ₩56,249 | -0.17% | 6.3만 |
|---|
| 2026.09.16 | ₩56,236 | ₩56,355 | ₩55,541 | ₩55,795 | -0.78% | 12.9만 |
|---|
| 2026.09.15 | ₩56,089 | ₩56,194 | ₩55,928 | ₩56,089 | 0.00% | 10.8만 |
|---|
| 2026.09.14 | ₩56,049 | ₩56,503 | ₩56,015 | ₩56,316 | +0.48% | 7.5만 |
|---|
| 2026.09.11 | ₩56,142 | ₩56,276 | ₩55,902 | ₩56,142 | 0.00% | 4.9만 |
|---|
| 2026.09.10 | ₩55,902 | ₩55,982 | ₩55,592 | ₩55,701 | -0.36% | 10.8만 |
|---|
| 2026.09.09 | ₩56,396 | ₩56,396 | ₩55,888 | ₩55,888 | -0.90% | 8.7만 |
|---|
| 2026.09.08 | ₩56,730 | ₩56,770 | ₩56,369 | ₩56,369 | -0.64% | 7.1만 |
|---|
| 2026.09.04 | ₩56,623 | ₩57,064 | ₩56,623 | ₩56,904 | +0.50% | 6.9만 |
|---|
| 2026.09.03 | ₩56,677 | ₩57,117 | ₩56,636 | ₩56,984 | +0.54% | 5만 |
|---|
| 2026.09.02 | ₩55,942 | ₩56,329 | ₩55,942 | ₩56,302 | +0.64% | 8만 |
|---|
| 2026.09.01 | ₩56,008 | ₩56,329 | ₩55,847 | ₩55,935 | -0.13% | 6.6만 |
|---|
| 2026.08.31 | ₩56,169 | ₩56,423 | ₩55,928 | ₩56,182 | +0.02% | 5.3만 |
|---|
| 2026.08.28 | ₩56,449 | ₩56,449 | ₩55,907 | ₩56,022 | -0.76% | 4.9만 |
|---|
| 2026.08.27 | ₩56,302 | ₩56,423 | ₩56,058 | ₩56,224 | -0.14% | 10.4만 |
|---|
| 2026.08.26 | ₩56,556 | ₩56,687 | ₩56,423 | ₩56,423 | -0.24% | 7.5만 |
|---|
| 2026.08.25 | ₩56,449 | ₩56,790 | ₩56,436 | ₩56,663 | +0.38% | 6.4만 |
|---|
| 2026.08.24 | ₩56,262 | ₩56,489 | ₩56,262 | ₩56,329 | +0.12% | 5.4만 |
|---|
| 2026.08.21 | ₩56,436 | ₩56,556 | ₩56,289 | ₩56,409 | -0.05% | 7.8만 |
|---|
| 2026.08.20 | ₩56,155 | ₩56,337 | ₩55,501 | ₩56,023 | -0.24% | 11.8만 |
|---|
| 2026.08.19 | ₩56,396 | ₩56,570 | ₩56,155 | ₩56,289 | -0.19% | 18만 |
|---|
| 2026.08.18 | ₩56,302 | ₩56,449 | ₩56,035 | ₩56,035 | -0.47% | 3.9만 |
|---|
| 2026.08.17 | ₩56,423 | ₩56,742 | ₩56,329 | ₩56,329 | -0.17% | 6.2만 |
|---|
| 2026.08.14 | ₩56,396 | ₩56,715 | ₩56,396 | ₩56,564 | +0.30% | 3.9만 |
|---|
| 2026.08.13 | ₩56,409 | ₩56,530 | ₩56,129 | ₩56,383 | -0.05% | 4만 |
|---|
| 2026.08.12 | ₩56,276 | ₩56,483 | ₩56,142 | ₩56,302 | +0.05% | 5.3만 |
|---|
| 2026.08.11 | ₩56,249 | ₩56,463 | ₩56,049 | ₩56,129 | -0.21% | 8.8만 |
|---|
| 2026.08.10 | ₩56,209 | ₩56,316 | ₩56,162 | ₩56,202 | -0.01% | 7.4만 |
|---|
| 2026.08.07 | ₩56,530 | ₩56,650 | ₩55,962 | ₩56,463 | -0.12% | 6.9만 |
|---|
| 2026.08.06 | ₩56,089 | ₩56,329 | ₩55,982 | ₩56,089 | 0.00% | 4.1만 |
|---|
| 2026.08.05 | ₩56,049 | ₩56,089 | ₩55,715 | ₩55,715 | -0.60% | 5.3만 |
|---|
| 2026.08.04 | ₩55,795 | ₩55,968 | ₩55,568 | ₩55,875 | +0.14% | 6.6만 |
|---|
| 2026.08.03 | ₩55,554 | ₩55,688 | ₩55,405 | ₩55,594 | +0.07% | 4.2만 |
|---|
| 2026.07.31 | ₩55,581 | ₩55,701 | ₩55,140 | ₩55,621 | +0.07% | 6.2만 |
|---|
| 2026.07.30 | ₩55,487 | ₩55,968 | ₩55,487 | ₩55,915 | +0.77% | 5.6만 |
|---|
| 2026.07.29 | ₩55,354 | ₩55,768 | ₩55,087 | ₩55,087 | -0.48% | 6.1만 |
|---|
| 2026.07.28 | ₩54,940 | ₩55,487 | ₩54,940 | ₩55,358 | +0.76% | 7.2만 |
|---|
| 2026.07.27 | ₩55,180 | ₩55,214 | ₩54,873 | ₩55,127 | -0.10% | 5.4만 |
|---|
| 2026.07.24 | ₩54,779 | ₩55,140 | ₩54,779 | ₩54,893 | +0.21% | 6.6만 |
|---|
| 2026.07.23 | ₩54,632 | ₩54,659 | ₩54,325 | ₩54,501 | -0.24% | 5.5만 |
|---|
| 2026.07.22 | ₩55,193 | ₩55,340 | ₩54,966 | ₩55,073 | -0.22% | 8.7만 |
|---|
| 2026.07.21 | ₩54,739 | ₩55,006 | ₩54,258 | ₩54,806 | +0.12% | 6.3만 |
|---|
| 2026.07.20 | ₩54,886 | ₩54,900 | ₩54,472 | ₩54,499 | -0.71% | 8.6만 |
|---|
| 2026.07.17 | ₩54,819 | ₩55,757 | ₩54,245 | ₩54,900 | +0.15% | 15.3만 |
|---|
| 2026.07.16 | ₩54,873 | ₩55,072 | ₩54,646 | ₩54,779 | -0.17% | 7.5만 |
|---|
| 2026.07.15 | ₩54,993 | ₩55,193 | ₩54,706 | ₩55,113 | +0.22% | 9.4만 |
|---|
| 2026.07.14 | ₩54,833 | ₩55,034 | ₩54,659 | ₩54,659 | -0.32% | 10만 |
|---|
| 2026.07.13 | ₩54,512 | ₩54,712 | ₩54,245 | ₩54,258 | -0.47% | 6.7만 |
|---|
| 2026.07.10 | ₩54,619 | ₩54,725 | ₩54,445 | ₩54,712 | +0.17% | 5.2만 |
|---|
| 2026.07.09 | ₩54,419 | ₩54,566 | ₩54,085 | ₩54,338 | -0.15% | 10.3만 |
|---|
| 2026.07.08 | ₩54,178 | ₩54,459 | ₩53,918 | ₩54,312 | +0.25% | 9.1만 |
|---|
| 2026.07.07 | ₩54,753 | ₩54,859 | ₩54,432 | ₩54,512 | -0.44% | 6.2만 |
|---|
| 2026.07.06 | ₩54,419 | ₩54,672 | ₩54,250 | ₩54,632 | +0.39% | 3.7만 |
|---|
| 2026.07.02 | ₩54,191 | ₩54,432 | ₩53,938 | ₩54,258 | +0.12% | 6.1만 |
|---|
| 2026.07.01 | ₩53,590 | ₩53,844 | ₩53,510 | ₩53,577 | -0.02% | 6.1만 |
|---|
| 2026.06.30 | ₩53,831 | ₩54,004 | ₩53,657 | ₩53,991 | +0.30% | 8.3만 |
|---|
| 2026.06.29 | ₩54,018 | ₩54,445 | ₩53,565 | ₩54,018 | 0.00% | 43.2만 |
|---|
| 2026.06.26 | ₩53,817 | ₩54,135 | ₩53,710 | ₩53,871 | +0.10% | 30.3만 |
|---|
| 2026.06.25 | ₩53,991 | ₩54,071 | ₩53,777 | ₩53,844 | -0.27% | 19.8만 |
|---|
| 2026.06.24 | ₩54,432 | ₩54,452 | ₩53,710 | ₩54,318 | -0.21% | 6.2만 |
|---|
| 2026.06.23 | ₩54,312 | ₩54,632 | ₩54,004 | ₩54,419 | +0.20% | 10.4만 |
|---|
| 2026.06.22 | ₩54,846 | ₩55,020 | ₩54,712 | ₩54,806 | -0.07% | 6.7만 |
|---|
| 2026.06.18 | ₩55,167 | ₩55,167 | ₩54,635 | ₩54,833 | -0.61% | 6.2만 |
|---|
| 2026.06.17 | ₩55,354 | ₩55,621 | ₩54,606 | ₩54,913 | -0.80% | 9.4만 |
|---|
| 2026.06.16 | ₩55,381 | ₩55,434 | ₩55,100 | ₩55,220 | -0.29% | 11.5만 |
|---|
| 2026.06.15 | ₩55,594 | ₩55,594 | ₩55,153 | ₩55,153 | -0.79% | 5.1만 |
|---|
| 2026.06.12 | ₩55,434 | ₩55,700 | ₩55,207 | ₩55,447 | +0.02% | 3.8만 |
|---|
| 2026.06.11 | ₩54,766 | ₩55,577 | ₩54,485 | ₩55,394 | +1.15% | 11만 |
|---|
| 2026.06.10 | ₩54,552 | ₩54,806 | ₩54,231 | ₩54,352 | -0.37% | 8.6만 |
|---|
| 2026.06.09 | ₩54,940 | ₩54,940 | ₩54,031 | ₩54,592 | -0.63% | 10.2만 |
|---|
| 2026.06.08 | ₩54,753 | ₩54,966 | ₩54,352 | ₩54,512 | -0.44% | 10.3만 |
|---|
| 2026.06.05 | ₩54,793 | ₩55,020 | ₩54,165 | ₩54,165 | -1.15% | 12.4만 |
|---|
| 2026.06.04 | ₩55,180 | ₩55,327 | ₩54,926 | ₩55,100 | -0.15% | 10.4만 |
|---|
| 2026.06.03 | ₩54,886 | ₩55,073 | ₩54,659 | ₩54,833 | -0.10% | 4.9만 |
|---|
| 2026.06.02 | ₩54,726 | ₩55,140 | ₩54,652 | ₩54,953 | +0.42% | 7.1만 |
|---|
| 2026.06.01 | ₩54,900 | ₩54,985 | ₩54,525 | ₩54,819 | -0.15% | 7.9만 |
|---|
| 2026.05.29 | ₩55,327 | ₩55,748 | ₩55,120 | ₩55,260 | -0.12% | 13.8만 |
|---|
| 2026.05.28 | ₩55,127 | ₩55,367 | ₩54,813 | ₩55,153 | +0.05% | 12.6만 |
|---|
| 2026.05.27 | ₩55,421 | ₩55,447 | ₩55,127 | ₩55,220 | -0.36% | 9.7만 |
|---|
| 2026.05.26 | ₩55,434 | ₩55,768 | ₩55,314 | ₩55,621 | +0.34% | 12.9만 |
|---|
| 2026.05.22 | ₩55,501 | ₩55,501 | ₩55,180 | ₩55,421 | -0.14% | 3.9만 |
|---|
| 2026.05.21 | ₩55,087 | ₩55,708 | ₩54,866 | ₩55,501 | +0.75% | 6.5만 |
|---|
| 2026.05.20 | ₩55,087 | ₩55,554 | ₩54,686 | ₩55,514 | +0.78% | 5.5만 |
|---|
| 2026.05.19 | ₩54,953 | ₩55,113 | ₩54,702 | ₩54,900 | -0.10% | 5.7만 |
|---|
| 2026.05.18 | ₩54,686 | ₩55,100 | ₩54,539 | ₩55,073 | +0.71% | 5.5만 |
|---|
| 2026.05.15 | ₩54,712 | ₩54,712 | ₩54,285 | ₩54,659 | -0.10% | 4.3만 |
|---|
| 2026.05.14 | ₩55,367 | ₩55,367 | ₩55,046 | ₩55,247 | -0.22% | 5.7만 |
|---|
| 2026.05.13 | ₩55,046 | ₩55,354 | ₩54,779 | ₩55,327 | +0.51% | 9.2만 |
|---|
| 2026.05.12 | ₩54,712 | ₩54,940 | ₩54,539 | ₩54,940 | +0.42% | 9.5만 |
|---|
| 2026.05.11 | ₩55,006 | ₩55,287 | ₩54,900 | ₩55,140 | +0.24% | 19.9만 |
|---|
| 2026.05.08 | ₩55,033 | ₩55,046 | ₩54,726 | ₩54,993 | -0.07% | 3.5만 |
|---|
| 2026.05.07 | ₩55,340 | ₩55,340 | ₩54,579 | ₩54,753 | -1.06% | 6.6만 |
|---|
| 2026.05.06 | ₩55,220 | ₩55,474 | ₩55,006 | ₩55,407 | +0.34% | 15.5만 |
|---|
| 2026.05.05 | ₩54,485 | ₩54,819 | ₩54,352 | ₩54,659 | +0.32% | 11.1만 |
|---|
| 2026.05.04 | ₩54,432 | ₩54,592 | ₩54,097 | ₩54,218 | -0.39% | 6.4만 |
|---|
| 2026.05.01 | ₩54,980 | ₩55,113 | ₩54,660 | ₩54,779 | -0.36% | 6.8만 |
|---|
| 2026.04.30 | ₩54,085 | ₩54,940 | ₩54,044 | ₩54,859 | +1.43% | 90.8만 |
|---|
| 2026.04.29 | ₩54,004 | ₩54,004 | ₩53,493 | ₩53,791 | -0.40% | 5.1만 |
|---|
| 2026.04.28 | ₩53,817 | ₩54,312 | ₩53,804 | ₩54,098 | +0.52% | 7.2만 |
|---|
| 2026.04.27 | ₩53,978 | ₩54,218 | ₩53,871 | ₩54,003 | +0.05% | 5.8만 |
|---|
| 2026.04.24 | ₩54,165 | ₩54,191 | ₩53,844 | ₩54,178 | +0.02% | 14만 |
|---|
| 2026.04.23 | ₩54,151 | ₩54,445 | ₩53,724 | ₩54,138 | -0.02% | 9.9만 |
|---|
| 2026.04.22 | ₩54,512 | ₩54,579 | ₩54,181 | ₩54,258 | -0.47% | 6.6만 |
|---|
| 2026.04.21 | ₩54,953 | ₩55,033 | ₩54,205 | ₩54,365 | -1.07% | 18.4만 |
|---|
| 2026.04.20 | ₩54,940 | ₩55,193 | ₩54,886 | ₩55,127 | +0.34% | 6.1만 |
|---|
| 2026.04.17 | ₩55,006 | ₩55,260 | ₩54,753 | ₩55,087 | +0.15% | 9.1만 |
|---|
| 2026.04.16 | ₩55,006 | ₩55,006 | ₩54,552 | ₩54,859 | -0.27% | 9.4만 |
|---|
| 2026.04.15 | ₩55,033 | ₩55,033 | ₩54,699 | ₩54,993 | -0.07% | 6.8만 |
|---|
| 2026.04.14 | ₩54,980 | ₩55,157 | ₩54,646 | ₩55,140 | +0.29% | 6.3만 |
|---|
| 2026.04.13 | ₩54,138 | ₩54,953 | ₩54,085 | ₩54,926 | +1.46% | 6.2만 |
|---|
| 2026.04.10 | ₩54,779 | ₩54,885 | ₩54,272 | ₩54,659 | -0.22% | 6.8만 |
|---|
| 2026.04.09 | ₩54,178 | ₩54,793 | ₩54,165 | ₩54,659 | +0.89% | 6.6만 |
|---|
| 2026.04.08 | ₩54,566 | ₩54,659 | ₩54,225 | ₩54,579 | +0.02% | 12.7만 |
|---|
| 2026.04.07 | ₩53,123 | ₩53,416 | ₩52,849 | ₩53,363 | +0.45% | 5.8만 |
|---|
| 2026.04.06 | ₩53,016 | ₩53,483 | ₩53,016 | ₩53,363 | +0.66% | 5.6만 |
|---|
| 2026.04.02 | ₩52,414 | ₩53,256 | ₩52,414 | ₩53,216 | +1.53% | 8.4만 |
|---|
| 2026.04.01 | ₩52,935 | ₩53,430 | ₩52,935 | ₩53,203 | +0.50% | 6.7만 |
|---|
| 2026.03.31 | ₩52,174 | ₩52,668 | ₩51,773 | ₩52,668 | +0.95% | 34.3만 |
|---|
| 2026.03.30 | ₩51,680 | ₩51,893 | ₩51,199 | ₩51,466 | -0.41% | 16.5만 |
|---|
| 2026.03.27 | ₩51,399 | ₩51,613 | ₩51,105 | ₩51,252 | -0.29% | 7.5만 |
|---|
| 2026.03.26 | ₩51,813 | ₩52,054 | ₩51,494 | ₩51,519 | -0.57% | 6.3만 |
|---|
| 2026.03.25 | ₩52,174 | ₩52,294 | ₩51,933 | ₩52,154 | -0.04% | 7.2만 |
|---|
| 2026.03.24 | ₩51,199 | ₩51,893 | ₩51,199 | ₩51,680 | +0.94% | 7.1만 |
|---|
| 2026.03.23 | ₩51,479 | ₩52,174 | ₩51,272 | ₩51,720 | +0.47% | 11.5만 |
|---|
| 2026.03.20 | ₩51,960 | ₩51,980 | ₩50,784 | ₩51,025 | -1.80% | 7.2만 |
|---|
| 2026.03.19 | ₩51,720 | ₩53,383 | ₩51,546 | ₩52,214 | +0.96% | 8.3만 |
|---|
| 2026.03.18 | ₩52,655 | ₩52,722 | ₩52,134 | ₩52,308 | -0.66% | 13.1만 |
|---|
| 2026.03.17 | ₩52,775 | ₩53,016 | ₩52,775 | ₩52,882 | +0.20% | 8.1만 |
|---|
| 2026.03.16 | ₩52,201 | ₩52,588 | ₩52,147 | ₩52,521 | +0.61% | 6.5만 |
|---|
| 2026.03.13 | ₩52,201 | ₩52,293 | ₩51,639 | ₩51,760 | -0.84% | 8.2만 |
|---|
| 2026.03.12 | ₩52,107 | ₩52,245 | ₩51,933 | ₩51,960 | -0.28% | 9.8만 |
|---|
| 2026.03.11 | ₩52,575 | ₩52,882 | ₩52,414 | ₩52,735 | +0.30% | 15.4만 |
|---|
| 2026.03.10 | ₩52,802 | ₩53,350 | ₩52,668 | ₩52,802 | 0.00% | 12.1만 |
|---|
| 2026.03.09 | ₩51,960 | ₩52,851 | ₩51,615 | ₩52,628 | +1.29% | 6.5만 |
|---|
| 2026.03.06 | ₩52,134 | ₩52,735 | ₩51,740 | ₩52,481 | +0.67% | 10.2만 |
|---|
| 2026.03.05 | ₩53,096 | ₩53,169 | ₩52,414 | ₩52,895 | -0.38% | 6.8만 |
|---|
| 2026.03.04 | ₩53,630 | ₩53,777 | ₩53,310 | ₩53,724 | +0.17% | 10.7만 |
|---|
| 2026.03.03 | ₩52,882 | ₩53,657 | ₩52,414 | ₩53,537 | +1.24% | 11.9만 |
|---|
| 2026.03.02 | ₩54,098 | ₩54,646 | ₩53,978 | ₩54,485 | +0.72% | 8.6만 |
|---|
| 2026.02.27 | ₩54,873 | ₩55,127 | ₩54,739 | ₩54,926 | +0.10% | 11만 |
|---|
| 2026.02.26 | ₩54,659 | ₩54,900 | ₩54,472 | ₩54,779 | +0.22% | 8.3만 |
|---|
| 2026.02.25 | ₩54,298 | ₩54,819 | ₩54,298 | ₩54,632 | +0.62% | 10.7만 |
|---|
| 2026.02.24 | ₩54,245 | ₩54,445 | ₩54,086 | ₩54,312 | +0.12% | 6.9만 |
|---|
| 2026.02.23 | ₩54,272 | ₩54,472 | ₩54,151 | ₩54,305 | +0.06% | 7.4만 |
|---|
| 2026.02.20 | ₩53,884 | ₩54,445 | ₩53,884 | ₩54,298 | +0.77% | 27.3만 |
|---|
| 2026.02.19 | ₩53,817 | ₩54,138 | ₩53,817 | ₩54,138 | +0.60% | 6.9만 |
|---|
| 2026.02.18 | ₩54,165 | ₩54,318 | ₩53,924 | ₩54,056 | -0.20% | 9.3만 |
|---|
| 2026.02.17 | ₩53,737 | ₩54,215 | ₩53,624 | ₩54,125 | +0.72% | 7.6만 |
|---|
| 2026.02.13 | ₩53,804 | ₩54,071 | ₩53,590 | ₩53,978 | +0.32% | 6.6만 |
|---|
| 2026.02.12 | ₩54,285 | ₩54,285 | ₩53,749 | ₩53,911 | -0.69% | 7.6만 |
|---|
| 2026.02.11 | ₩54,004 | ₩54,256 | ₩53,710 | ₩54,165 | +0.30% | 9.2만 |
|---|
| 2026.02.10 | ₩53,750 | ₩53,857 | ₩53,590 | ₩53,741 | -0.02% | 7.4만 |
|---|
| 2026.02.09 | ₩53,283 | ₩53,657 | ₩53,149 | ₩53,497 | +0.40% | 7.7만 |
|---|
| 2026.02.06 | ₩52,695 | ₩53,096 | ₩52,668 | ₩53,002 | +0.58% | 12.4만 |
|---|
| 2026.02.05 | ₩52,227 | ₩52,521 | ₩52,227 | ₩52,308 | +0.15% | 8.3만 |
|---|
| 2026.02.04 | ₩52,722 | ₩52,882 | ₩52,495 | ₩52,615 | -0.20% | 6.5만 |
|---|
| 2026.02.03 | ₩51,720 | ₩52,107 | ₩51,720 | ₩52,107 | +0.75% | 14.6만 |
|---|
| 2026.02.02 | ₩51,332 | ₩51,887 | ₩51,332 | ₩51,693 | +0.70% | 11.7만 |
|---|
| 2026.01.30 | ₩51,680 | ₩51,760 | ₩51,172 | ₩51,426 | -0.49% | 11만 |
|---|
| 2026.01.29 | ₩51,907 | ₩52,027 | ₩51,412 | ₩51,800 | -0.21% | 11.5만 |
|---|
| 2026.01.28 | ₩51,573 | ₩51,692 | ₩51,252 | ₩51,439 | -0.26% | 26.5만 |
|---|
| 2026.01.27 | ₩51,653 | ₩52,014 | ₩51,653 | ₩51,880 | +0.44% | 14.4만 |
|---|
| 2026.01.26 | ₩51,346 | ₩51,439 | ₩51,199 | ₩51,252 | -0.18% | 10만 |
|---|
| 2026.01.23 | ₩50,597 | ₩51,025 | ₩50,551 | ₩50,998 | +0.79% | 8.5만 |
|---|
| 2026.01.22 | ₩50,544 | ₩50,671 | ₩50,464 | ₩50,517 | -0.05% | 8.4만 |
|---|
| 2026.01.21 | ₩50,130 | ₩50,397 | ₩49,943 | ₩50,330 | +0.40% | 8.9만 |
|---|
| 2026.01.20 | ₩49,956 | ₩50,330 | ₩49,877 | ₩49,983 | +0.05% | 11만 |
|---|
| 2026.01.16 | ₩50,424 | ₩50,490 | ₩50,350 | ₩50,450 | +0.05% | 6.5만 |
|---|
| 2026.01.15 | ₩50,437 | ₩50,490 | ₩50,306 | ₩50,330 | -0.21% | 6.2만 |
|---|
| 2026.01.14 | ₩50,223 | ₩50,490 | ₩50,223 | ₩50,424 | +0.40% | 7.6만 |
|---|
| 2026.01.13 | ₩50,263 | ₩50,263 | ₩49,996 | ₩50,030 | -0.47% | 5.4만 |
|---|
| 2026.01.12 | ₩50,343 | ₩50,517 | ₩50,317 | ₩50,437 | +0.19% | 7.6만 |
|---|
| 2026.01.09 | ₩50,050 | ₩50,290 | ₩50,050 | ₩50,237 | +0.37% | 7.8만 |
|---|
| 2026.01.08 | ₩49,863 | ₩50,090 | ₩49,863 | ₩50,076 | +0.43% | 9.9만 |
|---|
| 2026.01.07 | ₩50,103 | ₩50,103 | ₩49,770 | ₩49,860 | -0.49% | 6.3만 |
|---|
| 2026.01.06 | ₩50,036 | ₩50,156 | ₩49,903 | ₩49,929 | -0.21% | 12.7만 |
|---|
| 2026.01.05 | ₩49,662 | ₩49,996 | ₩49,528 | ₩49,996 | +0.67% | 11.1만 |
|---|
| 2026.01.02 | ₩49,782 | ₩49,809 | ₩49,522 | ₩49,742 | -0.08% | 6.9만 |
|---|
| 2025.12.31 | ₩49,622 | ₩49,622 | ₩49,328 | ₩49,402 | -0.44% | 8.8만 |
|---|
| 2025.12.30 | ₩49,702 | ₩49,796 | ₩49,570 | ₩49,669 | -0.07% | 5.9만 |
|---|
| 2025.12.29 | ₩49,622 | ₩49,689 | ₩49,475 | ₩49,528 | -0.19% | 4.8만 |
|---|
| 2025.12.26 | ₩49,702 | ₩49,889 | ₩49,528 | ₩49,689 | -0.03% | 13.6만 |
|---|
| 2025.12.24 | ₩49,662 | ₩49,782 | ₩49,382 | ₩49,605 | -0.12% | 13.5만 |
|---|
| 2025.12.23 | ₩49,515 | ₩49,702 | ₩49,502 | ₩49,582 | +0.13% | 13.6만 |
|---|
| 2025.12.22 | ₩49,903 | ₩50,090 | ₩49,840 | ₩49,889 | -0.03% | 11.6만 |
|---|
| 2025.12.19 | ₩49,809 | ₩50,023 | ₩49,742 | ₩49,956 | +0.30% | 6.5만 |
|---|
| 2025.12.18 | ₩49,702 | ₩49,863 | ₩49,555 | ₩49,649 | -0.11% | 8.8만 |
|---|
| 2025.12.17 | ₩49,475 | ₩49,635 | ₩49,275 | ₩49,301 | -0.35% | 9.8만 |
|---|
| 2025.12.16 | ₩49,702 | ₩49,748 | ₩49,490 | ₩49,542 | -0.32% | 7.6만 |
|---|
| 2025.12.15 | ₩49,889 | ₩49,889 | ₩49,615 | ₩49,649 | -0.48% | 9.4만 |
|---|
| 2025.12.12 | ₩49,542 | ₩49,705 | ₩49,275 | ₩49,415 | -0.26% | 9.7만 |
|---|
| 2025.12.11 | ₩49,488 | ₩49,729 | ₩49,475 | ₩49,595 | +0.22% | 20.7만 |
|---|
| 2025.12.10 | ₩48,941 | ₩49,395 | ₩48,874 | ₩49,341 | +0.82% | 7.3만 |
|---|
| 2025.12.09 | ₩48,927 | ₩49,033 | ₩48,754 | ₩48,807 | -0.25% | 8.1만 |
|---|
| 2025.12.08 | ₩48,967 | ₩48,967 | ₩48,687 | ₩48,803 | -0.34% | 9만 |
|---|
| 2025.12.05 | ₩48,981 | ₩49,034 | ₩48,713 | ₩48,860 | -0.25% | 6.3만 |
|---|
| 2025.12.04 | ₩48,981 | ₩49,021 | ₩48,743 | ₩48,807 | -0.35% | 6.2만 |
|---|
| 2025.12.03 | ₩48,807 | ₩48,914 | ₩48,673 | ₩48,713 | -0.19% | 7.1만 |
|---|
| 2025.12.02 | ₩48,754 | ₩48,767 | ₩48,232 | ₩48,742 | -0.02% | 12.2만 |
|---|
| 2025.12.01 | ₩48,633 | ₩48,774 | ₩48,420 | ₩48,492 | -0.29% | 4.4만 |
|---|
| 2025.11.28 | ₩48,540 | ₩48,764 | ₩48,540 | ₩48,700 | +0.33% | 3.3만 |
|---|
| 2025.11.26 | ₩48,406 | ₩48,754 | ₩48,382 | ₩48,580 | +0.36% | 7.6만 |
|---|
| 2025.11.25 | ₩47,992 | ₩48,366 | ₩47,925 | ₩48,219 | +0.47% | 8만 |
|---|
| 2025.11.24 | ₩47,792 | ₩47,952 | ₩47,645 | ₩47,792 | 0.00% | 8.6만 |
|---|
| 2025.11.21 | ₩47,578 | ₩47,912 | ₩47,397 | ₩47,725 | +0.31% | 25.3만 |
|---|
| 2025.11.20 | ₩47,805 | ₩47,805 | ₩46,936 | ₩46,950 | -1.79% | 6.5만 |
|---|
| 2025.11.19 | ₩47,725 | ₩47,725 | ₩47,284 | ₩47,524 | -0.42% | 7만 |
|---|
| 2025.11.18 | ₩47,671 | ₩47,912 | ₩47,315 | ₩47,698 | +0.06% | 10.1만 |
|---|
| 2025.11.17 | ₩48,273 | ₩48,433 | ₩47,861 | ₩47,979 | -0.61% | 32.6만 |
|---|
| 2025.11.14 | ₩48,339 | ₩48,607 | ₩48,331 | ₩48,526 | +0.39% | 6.7만 |
|---|
| 2025.11.13 | ₩48,767 | ₩48,834 | ₩48,460 | ₩48,473 | -0.60% | 8.8만 |
|---|
| 2025.11.12 | ₩48,620 | ₩48,941 | ₩48,458 | ₩48,754 | +0.27% | 13.4만 |
|---|
| 2025.11.11 | ₩48,379 | ₩48,593 | ₩48,366 | ₩48,500 | +0.25% | 9.8만 |
|---|
| 2025.11.10 | ₩48,126 | ₩48,257 | ₩47,932 | ₩48,179 | +0.11% | 9.2만 |
|---|
| 2025.11.07 | ₩47,538 | ₩47,860 | ₩47,504 | ₩47,858 | +0.67% | 5.6만 |
|---|
| 2025.11.06 | ₩47,631 | ₩47,738 | ₩47,526 | ₩47,658 | +0.06% | 5.2만 |
|---|
| 2025.11.05 | ₩47,498 | ₩47,770 | ₩46,950 | ₩47,685 | +0.39% | 6.4만 |
|---|
| 2025.11.04 | ₩47,284 | ₩47,551 | ₩47,230 | ₩47,364 | +0.17% | 5.1만 |
|---|
| 2025.11.03 | ₩47,658 | ₩47,725 | ₩47,514 | ₩47,631 | -0.06% | 4.7만 |
|---|
| 2025.10.31 | ₩47,591 | ₩47,725 | ₩47,083 | ₩47,524 | -0.14% | 7.3만 |
|---|
| 2025.10.30 | ₩47,404 | ₩47,858 | ₩47,404 | ₩47,752 | +0.73% | 4.6만 |
|---|
| 2025.10.29 | ₩48,126 | ₩48,126 | ₩47,538 | ₩47,725 | -0.83% | 6.1만 |
|---|
| 2025.10.28 | ₩47,912 | ₩48,326 | ₩47,912 | ₩48,086 | +0.36% | 4.8만 |
|---|
| 2025.10.27 | ₩47,992 | ₩48,059 | ₩47,888 | ₩47,992 | 0.00% | 4.6만 |
|---|
| 2025.10.24 | ₩47,845 | ₩47,858 | ₩47,725 | ₩47,778 | -0.14% | 4.5만 |
|---|
| 2025.10.23 | ₩47,711 | ₩47,765 | ₩47,411 | ₩47,765 | +0.11% | 6.1만 |
|---|
| 2025.10.22 | ₩47,230 | ₩47,536 | ₩47,217 | ₩47,404 | +0.37% | 4.2만 |
|---|
| 2025.10.21 | ₩47,337 | ₩47,377 | ₩47,184 | ₩47,284 | -0.11% | 6.5만 |
|---|
| 2025.10.20 | ₩47,511 | ₩47,578 | ₩47,444 | ₩47,538 | +0.06% | 5.1만 |
|---|
| 2025.10.17 | ₩47,083 | ₩47,417 | ₩47,083 | ₩47,391 | +0.65% | 6.5만 |
|---|
| 2025.10.16 | ₩47,377 | ₩47,468 | ₩47,073 | ₩47,284 | -0.20% | 8.5만 |
|---|
| 2025.10.15 | ₩47,311 | ₩47,498 | ₩47,057 | ₩47,284 | -0.06% | 7.3만 |
|---|
| 2025.10.14 | ₩46,696 | ₩47,337 | ₩46,228 | ₩47,250 | +1.19% | 4.7만 |
|---|
| 2025.10.13 | ₩46,883 | ₩47,081 | ₩46,736 | ₩46,936 | +0.11% | 4.2만 |
|---|
| 2025.10.10 | ₩47,244 | ₩47,337 | ₩46,629 | ₩46,736 | -1.07% | 7.4만 |
|---|