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 | ₩54,448 | ₩54,702 | ₩54,320 | ₩54,555 | +0.20% | 10만 |
| 2026.10.08 | ₩54,047 | ₩54,528 | ₩54,034 | ₩54,421 | +0.69% | 7.3만 |
| 2026.10.07 | ₩54,141 | ₩54,407 | ₩53,994 | ₩54,194 | +0.10% | 9.2만 |
| 2026.10.06 | ₩54,595 | ₩54,782 | ₩54,502 | ₩54,649 | +0.10% | 8만 |
| 2026.10.05 | ₩54,315 | ₩54,635 | ₩54,047 | ₩54,542 | +0.42% | 5.7만 |
| 2026.10.02 | ₩54,341 | ₩54,622 | ₩54,196 | ₩54,528 | +0.34% | 7.6만 |
| 2026.10.01 | ₩54,355 | ₩54,421 | ₩53,833 | ₩54,168 | -0.34% | 5.2만 |
| 2026.09.30 | ₩54,969 | ₩55,010 | ₩54,435 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,462 |
| -0.92% |
| 5.7만 |
| 2026.09.29 | ₩55,010 | ₩55,063 | ₩54,595 | ₩54,836 | -0.32% | 10.7만 |
|---|
| 2026.09.28 | ₩55,116 | ₩55,491 | ₩55,063 | ₩55,263 | +0.27% | 8만 |
|---|
| 2026.09.25 | ₩55,317 | ₩55,571 | ₩55,116 | ₩55,491 | +0.31% | 7.3만 |
|---|
| 2026.09.24 | ₩55,157 | ₩55,290 | ₩54,595 | ₩55,143 | -0.02% | 6.2만 |
|---|
| 2026.09.23 | ₩55,531 | ₩55,531 | ₩55,010 | ₩55,237 | -0.53% | 13.1만 |
|---|
| 2026.09.22 | ₩56,039 | ₩56,039 | ₩55,678 | ₩55,838 | -0.36% | 8.7만 |
|---|
| 2026.09.21 | ₩56,012 | ₩56,092 | ₩55,860 | ₩56,092 | +0.14% | 7.7만 |
|---|
| 2026.09.18 | ₩55,624 | ₩55,718 | ₩55,448 | ₩55,652 | +0.05% | 3.8만 |
|---|
| 2026.09.17 | ₩56,359 | ₩56,498 | ₩56,239 | ₩56,266 | -0.17% | 6.3만 |
|---|
| 2026.09.16 | ₩56,252 | ₩56,371 | ₩55,557 | ₩55,811 | -0.78% | 12.9만 |
|---|
| 2026.09.15 | ₩56,105 | ₩56,211 | ₩55,945 | ₩56,105 | 0.00% | 10.8만 |
|---|
| 2026.09.14 | ₩56,065 | ₩56,520 | ₩56,032 | ₩56,333 | +0.48% | 7.5만 |
|---|
| 2026.09.11 | ₩56,159 | ₩56,293 | ₩55,918 | ₩56,159 | 0.00% | 4.9만 |
|---|
| 2026.09.10 | ₩55,918 | ₩55,999 | ₩55,608 | ₩55,718 | -0.36% | 10.8만 |
|---|
| 2026.09.09 | ₩56,413 | ₩56,413 | ₩55,905 | ₩55,905 | -0.90% | 8.7만 |
|---|
| 2026.09.08 | ₩56,747 | ₩56,787 | ₩56,386 | ₩56,386 | -0.64% | 7.1만 |
|---|
| 2026.09.04 | ₩56,640 | ₩57,081 | ₩56,640 | ₩56,921 | +0.50% | 6.9만 |
|---|
| 2026.09.03 | ₩56,693 | ₩57,135 | ₩56,653 | ₩57,001 | +0.54% | 5만 |
|---|
| 2026.09.02 | ₩55,958 | ₩56,346 | ₩55,958 | ₩56,319 | +0.64% | 8만 |
|---|
| 2026.09.01 | ₩56,025 | ₩56,346 | ₩55,864 | ₩55,952 | -0.13% | 6.6만 |
|---|
| 2026.08.31 | ₩56,186 | ₩56,440 | ₩55,945 | ₩56,199 | +0.02% | 5.3만 |
|---|
| 2026.08.28 | ₩56,466 | ₩56,466 | ₩55,924 | ₩56,039 | -0.76% | 4.9만 |
|---|
| 2026.08.27 | ₩56,319 | ₩56,440 | ₩56,075 | ₩56,240 | -0.14% | 10.4만 |
|---|
| 2026.08.26 | ₩56,573 | ₩56,704 | ₩56,440 | ₩56,440 | -0.24% | 7.5만 |
|---|
| 2026.08.25 | ₩56,466 | ₩56,807 | ₩56,453 | ₩56,680 | +0.38% | 6.4만 |
|---|
| 2026.08.24 | ₩56,279 | ₩56,506 | ₩56,279 | ₩56,346 | +0.12% | 5.4만 |
|---|
| 2026.08.21 | ₩56,453 | ₩56,573 | ₩56,306 | ₩56,426 | -0.05% | 7.8만 |
|---|
| 2026.08.20 | ₩56,172 | ₩56,354 | ₩55,517 | ₩56,040 | -0.24% | 11.8만 |
|---|
| 2026.08.19 | ₩56,413 | ₩56,587 | ₩56,172 | ₩56,306 | -0.19% | 18만 |
|---|
| 2026.08.18 | ₩56,319 | ₩56,466 | ₩56,052 | ₩56,052 | -0.47% | 3.9만 |
|---|
| 2026.08.17 | ₩56,440 | ₩56,759 | ₩56,346 | ₩56,346 | -0.17% | 6.2만 |
|---|
| 2026.08.14 | ₩56,413 | ₩56,732 | ₩56,413 | ₩56,581 | +0.30% | 3.9만 |
|---|
| 2026.08.13 | ₩56,426 | ₩56,546 | ₩56,146 | ₩56,399 | -0.05% | 4만 |
|---|
| 2026.08.12 | ₩56,293 | ₩56,500 | ₩56,159 | ₩56,319 | +0.05% | 5.3만 |
|---|
| 2026.08.11 | ₩56,266 | ₩56,480 | ₩56,065 | ₩56,146 | -0.21% | 8.8만 |
|---|
| 2026.08.10 | ₩56,226 | ₩56,333 | ₩56,179 | ₩56,219 | -0.01% | 7.4만 |
|---|
| 2026.08.07 | ₩56,546 | ₩56,667 | ₩55,978 | ₩56,480 | -0.12% | 6.9만 |
|---|
| 2026.08.06 | ₩56,105 | ₩56,346 | ₩55,999 | ₩56,105 | 0.00% | 4.1만 |
|---|
| 2026.08.05 | ₩56,065 | ₩56,105 | ₩55,731 | ₩55,731 | -0.60% | 5.3만 |
|---|
| 2026.08.04 | ₩55,811 | ₩55,985 | ₩55,584 | ₩55,892 | +0.14% | 6.6만 |
|---|
| 2026.08.03 | ₩55,571 | ₩55,704 | ₩55,421 | ₩55,611 | +0.07% | 4.2만 |
|---|
| 2026.07.31 | ₩55,598 | ₩55,718 | ₩55,157 | ₩55,638 | +0.07% | 6.2만 |
|---|
| 2026.07.30 | ₩55,504 | ₩55,985 | ₩55,504 | ₩55,932 | +0.77% | 5.6만 |
|---|
| 2026.07.29 | ₩55,370 | ₩55,785 | ₩55,103 | ₩55,103 | -0.48% | 6.1만 |
|---|
| 2026.07.28 | ₩54,956 | ₩55,504 | ₩54,956 | ₩55,374 | +0.76% | 7.2만 |
|---|
| 2026.07.27 | ₩55,197 | ₩55,230 | ₩54,889 | ₩55,143 | -0.10% | 5.4만 |
|---|
| 2026.07.24 | ₩54,796 | ₩55,157 | ₩54,796 | ₩54,909 | +0.21% | 6.6만 |
|---|
| 2026.07.23 | ₩54,649 | ₩54,675 | ₩54,341 | ₩54,518 | -0.24% | 5.5만 |
|---|
| 2026.07.22 | ₩55,210 | ₩55,357 | ₩54,983 | ₩55,090 | -0.22% | 8.7만 |
|---|
| 2026.07.21 | ₩54,756 | ₩55,023 | ₩54,274 | ₩54,822 | +0.12% | 6.3만 |
|---|
| 2026.07.20 | ₩54,903 | ₩54,916 | ₩54,488 | ₩54,515 | -0.71% | 8.6만 |
|---|
| 2026.07.17 | ₩54,836 | ₩55,774 | ₩54,261 | ₩54,916 | +0.15% | 15.3만 |
|---|
| 2026.07.16 | ₩54,889 | ₩55,088 | ₩54,662 | ₩54,796 | -0.17% | 7.5만 |
|---|
| 2026.07.15 | ₩55,010 | ₩55,210 | ₩54,722 | ₩55,130 | +0.22% | 9.4만 |
|---|
| 2026.07.14 | ₩54,849 | ₩55,051 | ₩54,675 | ₩54,675 | -0.32% | 10만 |
|---|
| 2026.07.13 | ₩54,528 | ₩54,729 | ₩54,261 | ₩54,274 | -0.47% | 6.7만 |
|---|
| 2026.07.10 | ₩54,635 | ₩54,741 | ₩54,462 | ₩54,729 | +0.17% | 5.2만 |
|---|
| 2026.07.09 | ₩54,435 | ₩54,582 | ₩54,101 | ₩54,355 | -0.15% | 10.3만 |
|---|
| 2026.07.08 | ₩54,194 | ₩54,475 | ₩53,934 | ₩54,328 | +0.25% | 9.1만 |
|---|
| 2026.07.07 | ₩54,769 | ₩54,876 | ₩54,448 | ₩54,528 | -0.44% | 6.2만 |
|---|
| 2026.07.06 | ₩54,435 | ₩54,689 | ₩54,266 | ₩54,649 | +0.39% | 3.7만 |
|---|
| 2026.07.02 | ₩54,208 | ₩54,448 | ₩53,954 | ₩54,274 | +0.12% | 6.1만 |
|---|
| 2026.07.01 | ₩53,606 | ₩53,860 | ₩53,526 | ₩53,593 | -0.02% | 6.1만 |
|---|
| 2026.06.30 | ₩53,847 | ₩54,021 | ₩53,673 | ₩54,007 | +0.30% | 8.3만 |
|---|
| 2026.06.29 | ₩54,034 | ₩54,462 | ₩53,581 | ₩54,034 | 0.00% | 43.2만 |
|---|
| 2026.06.26 | ₩53,833 | ₩54,151 | ₩53,726 | ₩53,887 | +0.10% | 30.3만 |
|---|
| 2026.06.25 | ₩54,007 | ₩54,087 | ₩53,793 | ₩53,860 | -0.27% | 19.8만 |
|---|
| 2026.06.24 | ₩54,448 | ₩54,468 | ₩53,726 | ₩54,335 | -0.21% | 6.2만 |
|---|
| 2026.06.23 | ₩54,328 | ₩54,649 | ₩54,021 | ₩54,435 | +0.20% | 10.4만 |
|---|
| 2026.06.22 | ₩54,863 | ₩55,036 | ₩54,729 | ₩54,822 | -0.07% | 6.7만 |
|---|
| 2026.06.18 | ₩55,183 | ₩55,183 | ₩54,651 | ₩54,849 | -0.61% | 6.2만 |
|---|
| 2026.06.17 | ₩55,370 | ₩55,638 | ₩54,622 | ₩54,929 | -0.80% | 9.4만 |
|---|
| 2026.06.16 | ₩55,397 | ₩55,451 | ₩55,116 | ₩55,237 | -0.29% | 11.5만 |
|---|
| 2026.06.15 | ₩55,611 | ₩55,611 | ₩55,170 | ₩55,170 | -0.79% | 5.1만 |
|---|
| 2026.06.12 | ₩55,451 | ₩55,717 | ₩55,223 | ₩55,464 | +0.02% | 3.8만 |
|---|
| 2026.06.11 | ₩54,782 | ₩55,594 | ₩54,502 | ₩55,410 | +1.15% | 11만 |
|---|
| 2026.06.10 | ₩54,568 | ₩54,822 | ₩54,248 | ₩54,368 | -0.37% | 8.6만 |
|---|
| 2026.06.09 | ₩54,956 | ₩54,956 | ₩54,047 | ₩54,609 | -0.63% | 10.2만 |
|---|
| 2026.06.08 | ₩54,769 | ₩54,983 | ₩54,368 | ₩54,528 | -0.44% | 10.3만 |
|---|
| 2026.06.05 | ₩54,809 | ₩55,036 | ₩54,181 | ₩54,181 | -1.15% | 12.4만 |
|---|
| 2026.06.04 | ₩55,197 | ₩55,344 | ₩54,943 | ₩55,116 | -0.15% | 10.4만 |
|---|
| 2026.06.03 | ₩54,903 | ₩55,090 | ₩54,675 | ₩54,849 | -0.10% | 4.9만 |
|---|
| 2026.06.02 | ₩54,742 | ₩55,157 | ₩54,669 | ₩54,969 | +0.42% | 7.1만 |
|---|
| 2026.06.01 | ₩54,916 | ₩55,001 | ₩54,542 | ₩54,836 | -0.15% | 7.9만 |
|---|
| 2026.05.29 | ₩55,344 | ₩55,765 | ₩55,136 | ₩55,277 | -0.12% | 13.8만 |
|---|
| 2026.05.28 | ₩55,143 | ₩55,384 | ₩54,829 | ₩55,170 | +0.05% | 12.6만 |
|---|
| 2026.05.27 | ₩55,437 | ₩55,464 | ₩55,143 | ₩55,237 | -0.36% | 9.7만 |
|---|
| 2026.05.26 | ₩55,451 | ₩55,785 | ₩55,330 | ₩55,638 | +0.34% | 12.9만 |
|---|
| 2026.05.22 | ₩55,517 | ₩55,517 | ₩55,197 | ₩55,437 | -0.14% | 3.9만 |
|---|
| 2026.05.21 | ₩55,103 | ₩55,725 | ₩54,883 | ₩55,517 | +0.75% | 6.5만 |
|---|
| 2026.05.20 | ₩55,103 | ₩55,571 | ₩54,702 | ₩55,531 | +0.78% | 5.5만 |
|---|
| 2026.05.19 | ₩54,969 | ₩55,130 | ₩54,718 | ₩54,916 | -0.10% | 5.7만 |
|---|
| 2026.05.18 | ₩54,702 | ₩55,116 | ₩54,555 | ₩55,090 | +0.71% | 5.5만 |
|---|
| 2026.05.15 | ₩54,729 | ₩54,729 | ₩54,301 | ₩54,675 | -0.10% | 4.3만 |
|---|
| 2026.05.14 | ₩55,384 | ₩55,384 | ₩55,063 | ₩55,263 | -0.22% | 5.7만 |
|---|
| 2026.05.13 | ₩55,063 | ₩55,370 | ₩54,796 | ₩55,344 | +0.51% | 9.2만 |
|---|
| 2026.05.12 | ₩54,729 | ₩54,956 | ₩54,555 | ₩54,956 | +0.42% | 9.5만 |
|---|
| 2026.05.11 | ₩55,023 | ₩55,304 | ₩54,916 | ₩55,157 | +0.24% | 19.9만 |
|---|
| 2026.05.08 | ₩55,050 | ₩55,063 | ₩54,742 | ₩55,010 | -0.07% | 3.5만 |
|---|
| 2026.05.07 | ₩55,357 | ₩55,357 | ₩54,595 | ₩54,769 | -1.06% | 6.6만 |
|---|
| 2026.05.06 | ₩55,237 | ₩55,491 | ₩55,023 | ₩55,424 | +0.34% | 15.5만 |
|---|
| 2026.05.05 | ₩54,502 | ₩54,836 | ₩54,368 | ₩54,675 | +0.32% | 11.1만 |
|---|
| 2026.05.04 | ₩54,448 | ₩54,609 | ₩54,113 | ₩54,234 | -0.39% | 6.4만 |
|---|
| 2026.05.01 | ₩54,996 | ₩55,130 | ₩54,677 | ₩54,796 | -0.36% | 6.8만 |
|---|
| 2026.04.30 | ₩54,101 | ₩54,956 | ₩54,061 | ₩54,876 | +1.43% | 90.8만 |
|---|
| 2026.04.29 | ₩54,021 | ₩54,021 | ₩53,509 | ₩53,807 | -0.40% | 5.1만 |
|---|
| 2026.04.28 | ₩53,833 | ₩54,328 | ₩53,820 | ₩54,114 | +0.52% | 7.2만 |
|---|
| 2026.04.27 | ₩53,994 | ₩54,234 | ₩53,887 | ₩54,019 | +0.05% | 5.8만 |
|---|
| 2026.04.24 | ₩54,181 | ₩54,208 | ₩53,860 | ₩54,194 | +0.02% | 14만 |
|---|
| 2026.04.23 | ₩54,168 | ₩54,462 | ₩53,740 | ₩54,154 | -0.02% | 9.9만 |
|---|
| 2026.04.22 | ₩54,528 | ₩54,595 | ₩54,197 | ₩54,274 | -0.47% | 6.6만 |
|---|
| 2026.04.21 | ₩54,969 | ₩55,050 | ₩54,221 | ₩54,381 | -1.07% | 18.4만 |
|---|
| 2026.04.20 | ₩54,956 | ₩55,210 | ₩54,903 | ₩55,143 | +0.34% | 6.1만 |
|---|
| 2026.04.17 | ₩55,023 | ₩55,277 | ₩54,769 | ₩55,103 | +0.15% | 9.1만 |
|---|
| 2026.04.16 | ₩55,023 | ₩55,023 | ₩54,568 | ₩54,876 | -0.27% | 9.4만 |
|---|
| 2026.04.15 | ₩55,050 | ₩55,050 | ₩54,715 | ₩55,010 | -0.07% | 6.8만 |
|---|
| 2026.04.14 | ₩54,996 | ₩55,174 | ₩54,662 | ₩55,157 | +0.29% | 6.3만 |
|---|
| 2026.04.13 | ₩54,154 | ₩54,969 | ₩54,101 | ₩54,943 | +1.46% | 6.2만 |
|---|
| 2026.04.10 | ₩54,796 | ₩54,901 | ₩54,288 | ₩54,675 | -0.22% | 6.8만 |
|---|
| 2026.04.09 | ₩54,194 | ₩54,809 | ₩54,181 | ₩54,675 | +0.89% | 6.6만 |
|---|
| 2026.04.08 | ₩54,582 | ₩54,675 | ₩54,241 | ₩54,595 | +0.02% | 12.7만 |
|---|
| 2026.04.07 | ₩53,138 | ₩53,432 | ₩52,864 | ₩53,379 | +0.45% | 5.8만 |
|---|
| 2026.04.06 | ₩53,032 | ₩53,499 | ₩53,032 | ₩53,379 | +0.66% | 5.6만 |
|---|
| 2026.04.02 | ₩52,430 | ₩53,272 | ₩52,430 | ₩53,232 | +1.53% | 8.4만 |
|---|
| 2026.04.01 | ₩52,951 | ₩53,446 | ₩52,951 | ₩53,219 | +0.50% | 6.7만 |
|---|
| 2026.03.31 | ₩52,190 | ₩52,684 | ₩51,789 | ₩52,684 | +0.95% | 34.3만 |
|---|
| 2026.03.30 | ₩51,695 | ₩51,909 | ₩51,214 | ₩51,481 | -0.41% | 16.5만 |
|---|
| 2026.03.27 | ₩51,414 | ₩51,628 | ₩51,120 | ₩51,267 | -0.29% | 7.5만 |
|---|
| 2026.03.26 | ₩51,829 | ₩52,069 | ₩51,509 | ₩51,535 | -0.57% | 6.3만 |
|---|
| 2026.03.25 | ₩52,190 | ₩52,310 | ₩51,949 | ₩52,169 | -0.04% | 7.2만 |
|---|
| 2026.03.24 | ₩51,214 | ₩51,909 | ₩51,214 | ₩51,695 | +0.94% | 7.1만 |
|---|
| 2026.03.23 | ₩51,495 | ₩52,190 | ₩51,287 | ₩51,735 | +0.47% | 11.5만 |
|---|
| 2026.03.20 | ₩51,976 | ₩51,996 | ₩50,800 | ₩51,040 | -1.80% | 7.2만 |
|---|
| 2026.03.19 | ₩51,735 | ₩53,399 | ₩51,561 | ₩52,230 | +0.96% | 8.3만 |
|---|
| 2026.03.18 | ₩52,671 | ₩52,737 | ₩52,149 | ₩52,323 | -0.66% | 13.1만 |
|---|
| 2026.03.17 | ₩52,791 | ₩53,032 | ₩52,791 | ₩52,898 | +0.20% | 8.1만 |
|---|
| 2026.03.16 | ₩52,216 | ₩52,604 | ₩52,163 | ₩52,537 | +0.61% | 6.5만 |
|---|
| 2026.03.13 | ₩52,216 | ₩52,308 | ₩51,655 | ₩51,775 | -0.84% | 8.2만 |
|---|
| 2026.03.12 | ₩52,123 | ₩52,260 | ₩51,949 | ₩51,976 | -0.28% | 9.8만 |
|---|
| 2026.03.11 | ₩52,590 | ₩52,898 | ₩52,430 | ₩52,751 | +0.30% | 15.4만 |
|---|
| 2026.03.10 | ₩52,818 | ₩53,366 | ₩52,684 | ₩52,818 | 0.00% | 12.1만 |
|---|
| 2026.03.09 | ₩51,976 | ₩52,867 | ₩51,631 | ₩52,644 | +1.29% | 6.5만 |
|---|
| 2026.03.06 | ₩52,149 | ₩52,751 | ₩51,755 | ₩52,497 | +0.67% | 10.2만 |
|---|
| 2026.03.05 | ₩53,112 | ₩53,185 | ₩52,430 | ₩52,911 | -0.38% | 6.8만 |
|---|
| 2026.03.04 | ₩53,646 | ₩53,793 | ₩53,326 | ₩53,740 | +0.17% | 10.7만 |
|---|
| 2026.03.03 | ₩52,898 | ₩53,673 | ₩52,430 | ₩53,553 | +1.24% | 11.9만 |
|---|
| 2026.03.02 | ₩54,114 | ₩54,662 | ₩53,994 | ₩54,502 | +0.72% | 8.6만 |
|---|
| 2026.02.27 | ₩54,889 | ₩55,143 | ₩54,756 | ₩54,943 | +0.10% | 11만 |
|---|
| 2026.02.26 | ₩54,675 | ₩54,916 | ₩54,488 | ₩54,796 | +0.22% | 8.3만 |
|---|
| 2026.02.25 | ₩54,315 | ₩54,836 | ₩54,315 | ₩54,649 | +0.62% | 10.7만 |
|---|
| 2026.02.24 | ₩54,261 | ₩54,462 | ₩54,102 | ₩54,328 | +0.12% | 6.9만 |
|---|
| 2026.02.23 | ₩54,288 | ₩54,488 | ₩54,168 | ₩54,321 | +0.06% | 7.4만 |
|---|
| 2026.02.20 | ₩53,900 | ₩54,462 | ₩53,900 | ₩54,315 | +0.77% | 27.3만 |
|---|
| 2026.02.19 | ₩53,833 | ₩54,154 | ₩53,833 | ₩54,154 | +0.60% | 6.9만 |
|---|
| 2026.02.18 | ₩54,181 | ₩54,335 | ₩53,940 | ₩54,073 | -0.20% | 9.3만 |
|---|
| 2026.02.17 | ₩53,753 | ₩54,232 | ₩53,640 | ₩54,141 | +0.72% | 7.6만 |
|---|
| 2026.02.13 | ₩53,820 | ₩54,087 | ₩53,606 | ₩53,994 | +0.32% | 6.6만 |
|---|
| 2026.02.12 | ₩54,301 | ₩54,301 | ₩53,765 | ₩53,927 | -0.69% | 7.6만 |
|---|
| 2026.02.11 | ₩54,021 | ₩54,272 | ₩53,726 | ₩54,181 | +0.30% | 9.2만 |
|---|
| 2026.02.10 | ₩53,767 | ₩53,874 | ₩53,606 | ₩53,757 | -0.02% | 7.4만 |
|---|
| 2026.02.09 | ₩53,299 | ₩53,673 | ₩53,165 | ₩53,513 | +0.40% | 7.7만 |
|---|
| 2026.02.06 | ₩52,711 | ₩53,112 | ₩52,684 | ₩53,018 | +0.58% | 12.4만 |
|---|
| 2026.02.05 | ₩52,243 | ₩52,537 | ₩52,243 | ₩52,323 | +0.15% | 8.3만 |
|---|
| 2026.02.04 | ₩52,737 | ₩52,898 | ₩52,510 | ₩52,631 | -0.20% | 6.5만 |
|---|
| 2026.02.03 | ₩51,735 | ₩52,123 | ₩51,735 | ₩52,123 | +0.75% | 14.6만 |
|---|
| 2026.02.02 | ₩51,348 | ₩51,902 | ₩51,348 | ₩51,708 | +0.70% | 11.7만 |
|---|
| 2026.01.30 | ₩51,695 | ₩51,775 | ₩51,187 | ₩51,441 | -0.49% | 11만 |
|---|
| 2026.01.29 | ₩51,922 | ₩52,043 | ₩51,428 | ₩51,815 | -0.21% | 11.5만 |
|---|
| 2026.01.28 | ₩51,588 | ₩51,707 | ₩51,267 | ₩51,454 | -0.26% | 26.5만 |
|---|
| 2026.01.27 | ₩51,668 | ₩52,029 | ₩51,668 | ₩51,896 | +0.44% | 14.4만 |
|---|
| 2026.01.26 | ₩51,361 | ₩51,454 | ₩51,214 | ₩51,267 | -0.18% | 10만 |
|---|
| 2026.01.23 | ₩50,612 | ₩51,040 | ₩50,566 | ₩51,013 | +0.79% | 8.5만 |
|---|
| 2026.01.22 | ₩50,559 | ₩50,686 | ₩50,479 | ₩50,532 | -0.05% | 8.4만 |
|---|
| 2026.01.21 | ₩50,145 | ₩50,412 | ₩49,958 | ₩50,345 | +0.40% | 8.9만 |
|---|
| 2026.01.20 | ₩49,971 | ₩50,345 | ₩49,892 | ₩49,998 | +0.05% | 11만 |
|---|
| 2026.01.16 | ₩50,439 | ₩50,506 | ₩50,365 | ₩50,465 | +0.05% | 6.5만 |
|---|
| 2026.01.15 | ₩50,452 | ₩50,506 | ₩50,321 | ₩50,345 | -0.21% | 6.2만 |
|---|
| 2026.01.14 | ₩50,238 | ₩50,506 | ₩50,238 | ₩50,439 | +0.40% | 7.6만 |
|---|
| 2026.01.13 | ₩50,278 | ₩50,278 | ₩50,011 | ₩50,044 | -0.47% | 5.4만 |
|---|
| 2026.01.12 | ₩50,359 | ₩50,532 | ₩50,332 | ₩50,452 | +0.19% | 7.6만 |
|---|
| 2026.01.09 | ₩50,065 | ₩50,305 | ₩50,065 | ₩50,252 | +0.37% | 7.8만 |
|---|
| 2026.01.08 | ₩49,877 | ₩50,105 | ₩49,877 | ₩50,091 | +0.43% | 9.9만 |
|---|
| 2026.01.07 | ₩50,118 | ₩50,118 | ₩49,785 | ₩49,875 | -0.49% | 6.3만 |
|---|
| 2026.01.06 | ₩50,051 | ₩50,171 | ₩49,918 | ₩49,944 | -0.21% | 12.7만 |
|---|
| 2026.01.05 | ₩49,677 | ₩50,011 | ₩49,543 | ₩50,011 | +0.67% | 11.1만 |
|---|
| 2026.01.02 | ₩49,797 | ₩49,824 | ₩49,537 | ₩49,757 | -0.08% | 6.9만 |
|---|
| 2025.12.31 | ₩49,637 | ₩49,637 | ₩49,343 | ₩49,416 | -0.44% | 8.8만 |
|---|
| 2025.12.30 | ₩49,717 | ₩49,811 | ₩49,585 | ₩49,684 | -0.07% | 5.9만 |
|---|
| 2025.12.29 | ₩49,637 | ₩49,704 | ₩49,490 | ₩49,543 | -0.19% | 4.8만 |
|---|
| 2025.12.26 | ₩49,717 | ₩49,904 | ₩49,543 | ₩49,704 | -0.03% | 13.6만 |
|---|
| 2025.12.24 | ₩49,677 | ₩49,797 | ₩49,396 | ₩49,619 | -0.12% | 13.5만 |
|---|
| 2025.12.23 | ₩49,530 | ₩49,717 | ₩49,517 | ₩49,597 | +0.13% | 13.6만 |
|---|
| 2025.12.22 | ₩49,918 | ₩50,105 | ₩49,855 | ₩49,904 | -0.03% | 11.6만 |
|---|
| 2025.12.19 | ₩49,824 | ₩50,038 | ₩49,757 | ₩49,971 | +0.30% | 6.5만 |
|---|
| 2025.12.18 | ₩49,717 | ₩49,877 | ₩49,570 | ₩49,664 | -0.11% | 8.8만 |
|---|
| 2025.12.17 | ₩49,490 | ₩49,650 | ₩49,289 | ₩49,316 | -0.35% | 9.8만 |
|---|
| 2025.12.16 | ₩49,717 | ₩49,762 | ₩49,505 | ₩49,557 | -0.32% | 7.6만 |
|---|
| 2025.12.15 | ₩49,904 | ₩49,904 | ₩49,630 | ₩49,664 | -0.48% | 9.4만 |
|---|
| 2025.12.12 | ₩49,557 | ₩49,720 | ₩49,289 | ₩49,430 | -0.26% | 9.7만 |
|---|
| 2025.12.11 | ₩49,503 | ₩49,744 | ₩49,490 | ₩49,610 | +0.22% | 20.7만 |
|---|
| 2025.12.10 | ₩48,955 | ₩49,410 | ₩48,888 | ₩49,356 | +0.82% | 7.3만 |
|---|
| 2025.12.09 | ₩48,942 | ₩49,047 | ₩48,768 | ₩48,822 | -0.25% | 8.1만 |
|---|
| 2025.12.08 | ₩48,982 | ₩48,982 | ₩48,701 | ₩48,818 | -0.34% | 9만 |
|---|
| 2025.12.05 | ₩48,995 | ₩49,049 | ₩48,728 | ₩48,875 | -0.25% | 6.3만 |
|---|
| 2025.12.04 | ₩48,995 | ₩49,035 | ₩48,757 | ₩48,822 | -0.35% | 6.2만 |
|---|
| 2025.12.03 | ₩48,822 | ₩48,929 | ₩48,688 | ₩48,728 | -0.19% | 7.1만 |
|---|
| 2025.12.02 | ₩48,768 | ₩48,782 | ₩48,247 | ₩48,756 | -0.02% | 12.2만 |
|---|
| 2025.12.01 | ₩48,648 | ₩48,788 | ₩48,434 | ₩48,506 | -0.29% | 4.4만 |
|---|
| 2025.11.28 | ₩48,554 | ₩48,779 | ₩48,554 | ₩48,715 | +0.33% | 3.3만 |
|---|
| 2025.11.26 | ₩48,421 | ₩48,768 | ₩48,397 | ₩48,594 | +0.36% | 7.6만 |
|---|
| 2025.11.25 | ₩48,006 | ₩48,381 | ₩47,940 | ₩48,234 | +0.47% | 8만 |
|---|
| 2025.11.24 | ₩47,806 | ₩47,966 | ₩47,659 | ₩47,806 | 0.00% | 8.6만 |
|---|
| 2025.11.21 | ₩47,592 | ₩47,926 | ₩47,412 | ₩47,739 | +0.31% | 25.3만 |
|---|
| 2025.11.20 | ₩47,819 | ₩47,819 | ₩46,951 | ₩46,964 | -1.79% | 6.5만 |
|---|
| 2025.11.19 | ₩47,739 | ₩47,739 | ₩47,298 | ₩47,539 | -0.42% | 7만 |
|---|
| 2025.11.18 | ₩47,686 | ₩47,926 | ₩47,329 | ₩47,712 | +0.06% | 10.1만 |
|---|
| 2025.11.17 | ₩48,287 | ₩48,447 | ₩47,875 | ₩47,993 | -0.61% | 32.6만 |
|---|
| 2025.11.14 | ₩48,354 | ₩48,621 | ₩48,346 | ₩48,541 | +0.39% | 6.7만 |
|---|
| 2025.11.13 | ₩48,782 | ₩48,848 | ₩48,474 | ₩48,487 | -0.60% | 8.8만 |
|---|
| 2025.11.12 | ₩48,635 | ₩48,955 | ₩48,473 | ₩48,768 | +0.27% | 13.4만 |
|---|
| 2025.11.11 | ₩48,394 | ₩48,608 | ₩48,381 | ₩48,514 | +0.25% | 9.8만 |
|---|
| 2025.11.10 | ₩48,140 | ₩48,271 | ₩47,946 | ₩48,193 | +0.11% | 9.2만 |
|---|
| 2025.11.07 | ₩47,552 | ₩47,874 | ₩47,519 | ₩47,873 | +0.67% | 5.6만 |
|---|
| 2025.11.06 | ₩47,646 | ₩47,752 | ₩47,540 | ₩47,672 | +0.06% | 5.2만 |
|---|
| 2025.11.05 | ₩47,512 | ₩47,785 | ₩46,964 | ₩47,699 | +0.39% | 6.4만 |
|---|
| 2025.11.04 | ₩47,298 | ₩47,565 | ₩47,245 | ₩47,378 | +0.17% | 5.1만 |
|---|
| 2025.11.03 | ₩47,672 | ₩47,739 | ₩47,528 | ₩47,646 | -0.06% | 4.7만 |
|---|
| 2025.10.31 | ₩47,605 | ₩47,739 | ₩47,098 | ₩47,539 | -0.14% | 7.3만 |
|---|
| 2025.10.30 | ₩47,418 | ₩47,873 | ₩47,418 | ₩47,766 | +0.73% | 4.6만 |
|---|
| 2025.10.29 | ₩48,140 | ₩48,140 | ₩47,552 | ₩47,739 | -0.83% | 6.1만 |
|---|
| 2025.10.28 | ₩47,926 | ₩48,340 | ₩47,926 | ₩48,100 | +0.36% | 4.8만 |
|---|
| 2025.10.27 | ₩48,006 | ₩48,073 | ₩47,902 | ₩48,006 | 0.00% | 4.6만 |
|---|
| 2025.10.24 | ₩47,859 | ₩47,873 | ₩47,739 | ₩47,793 | -0.14% | 4.5만 |
|---|
| 2025.10.23 | ₩47,726 | ₩47,779 | ₩47,425 | ₩47,779 | +0.11% | 6.1만 |
|---|
| 2025.10.22 | ₩47,245 | ₩47,551 | ₩47,231 | ₩47,418 | +0.37% | 4.2만 |
|---|
| 2025.10.21 | ₩47,351 | ₩47,392 | ₩47,198 | ₩47,298 | -0.11% | 6.5만 |
|---|
| 2025.10.20 | ₩47,525 | ₩47,592 | ₩47,458 | ₩47,552 | +0.06% | 5.1만 |
|---|
| 2025.10.17 | ₩47,098 | ₩47,432 | ₩47,098 | ₩47,405 | +0.65% | 6.5만 |
|---|
| 2025.10.16 | ₩47,392 | ₩47,482 | ₩47,087 | ₩47,298 | -0.20% | 8.5만 |
|---|
| 2025.10.15 | ₩47,325 | ₩47,512 | ₩47,071 | ₩47,298 | -0.06% | 7.3만 |
|---|
| 2025.10.14 | ₩46,710 | ₩47,351 | ₩46,242 | ₩47,265 | +1.19% | 4.7만 |
|---|
| 2025.10.13 | ₩46,897 | ₩47,095 | ₩46,750 | ₩46,951 | +0.11% | 4.2만 |
|---|
| 2025.10.10 | ₩47,258 | ₩47,351 | ₩46,643 | ₩46,750 | -1.07% | 7.4만 |
|---|