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 | ₩54,359 | ₩54,612 | ₩54,230 | ₩54,465 | +0.20% | 10만 |
| 2026.10.08 | ₩53,958 | ₩54,439 | ₩53,945 | ₩54,332 | +0.69% | 7.3만 |
| 2026.10.07 | ₩54,052 | ₩54,317 | ₩53,905 | ₩54,105 | +0.10% | 9.2만 |
| 2026.10.06 | ₩54,505 | ₩54,692 | ₩54,412 | ₩54,559 | +0.10% | 8만 |
| 2026.10.05 | ₩54,225 | ₩54,545 | ₩53,958 | ₩54,452 | +0.42% | 5.7만 |
| 2026.10.02 | ₩54,252 | ₩54,532 | ₩54,106 | ₩54,439 | +0.34% | 7.6만 |
| 2026.10.01 | ₩54,265 | ₩54,332 | ₩53,745 | ₩54,078 | -0.34% | 5.2만 |
| 2026.09.30 | ₩54,879 | ₩54,919 | ₩54,345 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,372 |
| -0.92% |
| 5.7만 |
| 2026.09.29 | ₩54,919 | ₩54,972 | ₩54,505 | ₩54,746 | -0.32% | 10.7만 |
|---|
| 2026.09.28 | ₩55,026 | ₩55,399 | ₩54,972 | ₩55,172 | +0.27% | 8만 |
|---|
| 2026.09.25 | ₩55,226 | ₩55,479 | ₩55,026 | ₩55,399 | +0.31% | 7.3만 |
|---|
| 2026.09.24 | ₩55,066 | ₩55,199 | ₩54,505 | ₩55,052 | -0.02% | 6.2만 |
|---|
| 2026.09.23 | ₩55,439 | ₩55,439 | ₩54,919 | ₩55,146 | -0.53% | 13.1만 |
|---|
| 2026.09.22 | ₩55,946 | ₩55,946 | ₩55,586 | ₩55,746 | -0.36% | 8.7만 |
|---|
| 2026.09.21 | ₩55,920 | ₩56,000 | ₩55,768 | ₩56,000 | +0.14% | 7.7만 |
|---|
| 2026.09.18 | ₩55,533 | ₩55,626 | ₩55,357 | ₩55,561 | +0.05% | 3.8만 |
|---|
| 2026.09.17 | ₩56,267 | ₩56,405 | ₩56,147 | ₩56,173 | -0.17% | 6.3만 |
|---|
| 2026.09.16 | ₩56,160 | ₩56,279 | ₩55,466 | ₩55,720 | -0.78% | 12.9만 |
|---|
| 2026.09.15 | ₩56,013 | ₩56,118 | ₩55,853 | ₩56,013 | 0.00% | 10.8만 |
|---|
| 2026.09.14 | ₩55,973 | ₩56,427 | ₩55,940 | ₩56,240 | +0.48% | 7.5만 |
|---|
| 2026.09.11 | ₩56,066 | ₩56,200 | ₩55,826 | ₩56,066 | 0.00% | 4.9만 |
|---|
| 2026.09.10 | ₩55,826 | ₩55,906 | ₩55,517 | ₩55,626 | -0.36% | 10.8만 |
|---|
| 2026.09.09 | ₩56,320 | ₩56,320 | ₩55,813 | ₩55,813 | -0.90% | 8.7만 |
|---|
| 2026.09.08 | ₩56,654 | ₩56,694 | ₩56,293 | ₩56,293 | -0.64% | 7.1만 |
|---|
| 2026.09.04 | ₩56,547 | ₩56,987 | ₩56,547 | ₩56,827 | +0.50% | 6.9만 |
|---|
| 2026.09.03 | ₩56,600 | ₩57,040 | ₩56,560 | ₩56,907 | +0.54% | 5만 |
|---|
| 2026.09.02 | ₩55,866 | ₩56,253 | ₩55,866 | ₩56,227 | +0.64% | 8만 |
|---|
| 2026.09.01 | ₩55,933 | ₩56,253 | ₩55,772 | ₩55,860 | -0.13% | 6.6만 |
|---|
| 2026.08.31 | ₩56,093 | ₩56,347 | ₩55,853 | ₩56,106 | +0.02% | 5.3만 |
|---|
| 2026.08.28 | ₩56,373 | ₩56,373 | ₩55,832 | ₩55,946 | -0.76% | 4.9만 |
|---|
| 2026.08.27 | ₩56,227 | ₩56,347 | ₩55,982 | ₩56,148 | -0.14% | 10.4만 |
|---|
| 2026.08.26 | ₩56,480 | ₩56,611 | ₩56,347 | ₩56,347 | -0.24% | 7.5만 |
|---|
| 2026.08.25 | ₩56,373 | ₩56,714 | ₩56,360 | ₩56,587 | +0.38% | 6.4만 |
|---|
| 2026.08.24 | ₩56,187 | ₩56,413 | ₩56,187 | ₩56,253 | +0.12% | 5.4만 |
|---|
| 2026.08.21 | ₩56,360 | ₩56,480 | ₩56,213 | ₩56,333 | -0.05% | 7.8만 |
|---|
| 2026.08.20 | ₩56,080 | ₩56,261 | ₩55,426 | ₩55,948 | -0.24% | 11.8만 |
|---|
| 2026.08.19 | ₩56,320 | ₩56,493 | ₩56,080 | ₩56,213 | -0.19% | 18만 |
|---|
| 2026.08.18 | ₩56,227 | ₩56,373 | ₩55,960 | ₩55,960 | -0.47% | 3.9만 |
|---|
| 2026.08.17 | ₩56,347 | ₩56,666 | ₩56,253 | ₩56,253 | -0.17% | 6.2만 |
|---|
| 2026.08.14 | ₩56,320 | ₩56,639 | ₩56,320 | ₩56,488 | +0.30% | 3.9만 |
|---|
| 2026.08.13 | ₩56,333 | ₩56,453 | ₩56,053 | ₩56,307 | -0.05% | 4만 |
|---|
| 2026.08.12 | ₩56,200 | ₩56,407 | ₩56,066 | ₩56,227 | +0.05% | 5.3만 |
|---|
| 2026.08.11 | ₩56,173 | ₩56,387 | ₩55,973 | ₩56,053 | -0.21% | 8.8만 |
|---|
| 2026.08.10 | ₩56,133 | ₩56,240 | ₩56,086 | ₩56,126 | -0.01% | 7.4만 |
|---|
| 2026.08.07 | ₩56,453 | ₩56,573 | ₩55,886 | ₩56,387 | -0.12% | 6.9만 |
|---|
| 2026.08.06 | ₩56,013 | ₩56,253 | ₩55,906 | ₩56,013 | 0.00% | 4.1만 |
|---|
| 2026.08.05 | ₩55,973 | ₩56,013 | ₩55,639 | ₩55,639 | -0.60% | 5.3만 |
|---|
| 2026.08.04 | ₩55,720 | ₩55,893 | ₩55,493 | ₩55,800 | +0.14% | 6.6만 |
|---|
| 2026.08.03 | ₩55,479 | ₩55,613 | ₩55,330 | ₩55,519 | +0.07% | 4.2만 |
|---|
| 2026.07.31 | ₩55,506 | ₩55,626 | ₩55,066 | ₩55,546 | +0.07% | 6.2만 |
|---|
| 2026.07.30 | ₩55,413 | ₩55,893 | ₩55,413 | ₩55,840 | +0.77% | 5.6만 |
|---|
| 2026.07.29 | ₩55,279 | ₩55,693 | ₩55,012 | ₩55,012 | -0.48% | 6.1만 |
|---|
| 2026.07.28 | ₩54,866 | ₩55,413 | ₩54,866 | ₩55,283 | +0.76% | 7.2만 |
|---|
| 2026.07.27 | ₩55,106 | ₩55,139 | ₩54,799 | ₩55,052 | -0.10% | 5.4만 |
|---|
| 2026.07.24 | ₩54,705 | ₩55,066 | ₩54,705 | ₩54,819 | +0.21% | 6.6만 |
|---|
| 2026.07.23 | ₩54,559 | ₩54,585 | ₩54,252 | ₩54,428 | -0.24% | 5.5만 |
|---|
| 2026.07.22 | ₩55,119 | ₩55,266 | ₩54,892 | ₩54,999 | -0.22% | 8.7만 |
|---|
| 2026.07.21 | ₩54,665 | ₩54,932 | ₩54,185 | ₩54,732 | +0.12% | 6.3만 |
|---|
| 2026.07.20 | ₩54,812 | ₩54,826 | ₩54,399 | ₩54,425 | -0.71% | 8.6만 |
|---|
| 2026.07.17 | ₩54,746 | ₩55,682 | ₩54,172 | ₩54,826 | +0.15% | 15.3만 |
|---|
| 2026.07.16 | ₩54,799 | ₩54,998 | ₩54,572 | ₩54,705 | -0.17% | 7.5만 |
|---|
| 2026.07.15 | ₩54,919 | ₩55,119 | ₩54,632 | ₩55,039 | +0.22% | 9.4만 |
|---|
| 2026.07.14 | ₩54,759 | ₩54,960 | ₩54,585 | ₩54,585 | -0.32% | 10만 |
|---|
| 2026.07.13 | ₩54,439 | ₩54,639 | ₩54,172 | ₩54,185 | -0.47% | 6.7만 |
|---|
| 2026.07.10 | ₩54,545 | ₩54,651 | ₩54,372 | ₩54,639 | +0.17% | 5.2만 |
|---|
| 2026.07.09 | ₩54,345 | ₩54,492 | ₩54,012 | ₩54,265 | -0.15% | 10.3만 |
|---|
| 2026.07.08 | ₩54,105 | ₩54,385 | ₩53,845 | ₩54,238 | +0.25% | 9.1만 |
|---|
| 2026.07.07 | ₩54,679 | ₩54,786 | ₩54,359 | ₩54,439 | -0.44% | 6.2만 |
|---|
| 2026.07.06 | ₩54,345 | ₩54,599 | ₩54,177 | ₩54,559 | +0.39% | 3.7만 |
|---|
| 2026.07.02 | ₩54,118 | ₩54,359 | ₩53,865 | ₩54,185 | +0.12% | 6.1만 |
|---|
| 2026.07.01 | ₩53,518 | ₩53,771 | ₩53,438 | ₩53,505 | -0.02% | 6.1만 |
|---|
| 2026.06.30 | ₩53,758 | ₩53,932 | ₩53,585 | ₩53,918 | +0.30% | 8.3만 |
|---|
| 2026.06.29 | ₩53,945 | ₩54,372 | ₩53,493 | ₩53,945 | 0.00% | 43.2만 |
|---|
| 2026.06.26 | ₩53,745 | ₩54,062 | ₩53,638 | ₩53,798 | +0.10% | 30.3만 |
|---|
| 2026.06.25 | ₩53,918 | ₩53,998 | ₩53,705 | ₩53,771 | -0.27% | 19.8만 |
|---|
| 2026.06.24 | ₩54,359 | ₩54,379 | ₩53,638 | ₩54,245 | -0.21% | 6.2만 |
|---|
| 2026.06.23 | ₩54,238 | ₩54,559 | ₩53,932 | ₩54,345 | +0.20% | 10.4만 |
|---|
| 2026.06.22 | ₩54,772 | ₩54,946 | ₩54,639 | ₩54,732 | -0.07% | 6.7만 |
|---|
| 2026.06.18 | ₩55,092 | ₩55,092 | ₩54,561 | ₩54,759 | -0.61% | 6.2만 |
|---|
| 2026.06.17 | ₩55,279 | ₩55,546 | ₩54,532 | ₩54,839 | -0.80% | 9.4만 |
|---|
| 2026.06.16 | ₩55,306 | ₩55,359 | ₩55,026 | ₩55,146 | -0.29% | 11.5만 |
|---|
| 2026.06.15 | ₩55,519 | ₩55,519 | ₩55,079 | ₩55,079 | -0.79% | 5.1만 |
|---|
| 2026.06.12 | ₩55,359 | ₩55,625 | ₩55,132 | ₩55,373 | +0.02% | 3.8만 |
|---|
| 2026.06.11 | ₩54,692 | ₩55,502 | ₩54,412 | ₩55,319 | +1.15% | 11만 |
|---|
| 2026.06.10 | ₩54,479 | ₩54,732 | ₩54,158 | ₩54,279 | -0.37% | 8.6만 |
|---|
| 2026.06.09 | ₩54,866 | ₩54,866 | ₩53,958 | ₩54,519 | -0.63% | 10.2만 |
|---|
| 2026.06.08 | ₩54,679 | ₩54,892 | ₩54,279 | ₩54,439 | -0.44% | 10.3만 |
|---|
| 2026.06.05 | ₩54,719 | ₩54,946 | ₩54,092 | ₩54,092 | -1.15% | 12.4만 |
|---|
| 2026.06.04 | ₩55,106 | ₩55,253 | ₩54,852 | ₩55,026 | -0.15% | 10.4만 |
|---|
| 2026.06.03 | ₩54,812 | ₩54,999 | ₩54,585 | ₩54,759 | -0.10% | 4.9만 |
|---|
| 2026.06.02 | ₩54,652 | ₩55,066 | ₩54,579 | ₩54,879 | +0.42% | 7.1만 |
|---|
| 2026.06.01 | ₩54,826 | ₩54,911 | ₩54,452 | ₩54,746 | -0.15% | 7.9만 |
|---|
| 2026.05.29 | ₩55,253 | ₩55,673 | ₩55,046 | ₩55,186 | -0.12% | 13.8만 |
|---|
| 2026.05.28 | ₩55,052 | ₩55,293 | ₩54,739 | ₩55,079 | +0.05% | 12.6만 |
|---|
| 2026.05.27 | ₩55,346 | ₩55,373 | ₩55,052 | ₩55,146 | -0.36% | 9.7만 |
|---|
| 2026.05.26 | ₩55,359 | ₩55,693 | ₩55,239 | ₩55,546 | +0.34% | 12.9만 |
|---|
| 2026.05.22 | ₩55,426 | ₩55,426 | ₩55,106 | ₩55,346 | -0.14% | 3.9만 |
|---|
| 2026.05.21 | ₩55,012 | ₩55,633 | ₩54,792 | ₩55,426 | +0.75% | 6.5만 |
|---|
| 2026.05.20 | ₩55,012 | ₩55,479 | ₩54,612 | ₩55,439 | +0.78% | 5.5만 |
|---|
| 2026.05.19 | ₩54,879 | ₩55,039 | ₩54,628 | ₩54,826 | -0.10% | 5.7만 |
|---|
| 2026.05.18 | ₩54,612 | ₩55,026 | ₩54,465 | ₩54,999 | +0.71% | 5.5만 |
|---|
| 2026.05.15 | ₩54,639 | ₩54,639 | ₩54,212 | ₩54,585 | -0.10% | 4.3만 |
|---|
| 2026.05.14 | ₩55,293 | ₩55,293 | ₩54,972 | ₩55,172 | -0.22% | 5.7만 |
|---|
| 2026.05.13 | ₩54,972 | ₩55,279 | ₩54,705 | ₩55,253 | +0.51% | 9.2만 |
|---|
| 2026.05.12 | ₩54,639 | ₩54,866 | ₩54,465 | ₩54,866 | +0.42% | 9.5만 |
|---|
| 2026.05.11 | ₩54,932 | ₩55,213 | ₩54,826 | ₩55,066 | +0.24% | 19.9만 |
|---|
| 2026.05.08 | ₩54,959 | ₩54,972 | ₩54,652 | ₩54,919 | -0.07% | 3.5만 |
|---|
| 2026.05.07 | ₩55,266 | ₩55,266 | ₩54,505 | ₩54,679 | -1.06% | 6.6만 |
|---|
| 2026.05.06 | ₩55,146 | ₩55,399 | ₩54,932 | ₩55,333 | +0.34% | 15.5만 |
|---|
| 2026.05.05 | ₩54,412 | ₩54,746 | ₩54,279 | ₩54,585 | +0.32% | 11.1만 |
|---|
| 2026.05.04 | ₩54,359 | ₩54,519 | ₩54,024 | ₩54,145 | -0.39% | 6.4만 |
|---|
| 2026.05.01 | ₩54,906 | ₩55,039 | ₩54,587 | ₩54,705 | -0.36% | 6.8만 |
|---|
| 2026.04.30 | ₩54,012 | ₩54,866 | ₩53,972 | ₩54,786 | +1.43% | 90.8만 |
|---|
| 2026.04.29 | ₩53,932 | ₩53,932 | ₩53,421 | ₩53,718 | -0.40% | 5.1만 |
|---|
| 2026.04.28 | ₩53,745 | ₩54,238 | ₩53,731 | ₩54,025 | +0.52% | 7.2만 |
|---|
| 2026.04.27 | ₩53,905 | ₩54,145 | ₩53,798 | ₩53,930 | +0.05% | 5.8만 |
|---|
| 2026.04.24 | ₩54,092 | ₩54,118 | ₩53,771 | ₩54,105 | +0.02% | 14만 |
|---|
| 2026.04.23 | ₩54,078 | ₩54,372 | ₩53,651 | ₩54,065 | -0.02% | 9.9만 |
|---|
| 2026.04.22 | ₩54,439 | ₩54,505 | ₩54,108 | ₩54,185 | -0.47% | 6.6만 |
|---|
| 2026.04.21 | ₩54,879 | ₩54,959 | ₩54,132 | ₩54,292 | -1.07% | 18.4만 |
|---|
| 2026.04.20 | ₩54,866 | ₩55,119 | ₩54,812 | ₩55,052 | +0.34% | 6.1만 |
|---|
| 2026.04.17 | ₩54,932 | ₩55,186 | ₩54,679 | ₩55,012 | +0.15% | 9.1만 |
|---|
| 2026.04.16 | ₩54,932 | ₩54,932 | ₩54,479 | ₩54,786 | -0.27% | 9.4만 |
|---|
| 2026.04.15 | ₩54,959 | ₩54,959 | ₩54,625 | ₩54,919 | -0.07% | 6.8만 |
|---|
| 2026.04.14 | ₩54,906 | ₩55,083 | ₩54,572 | ₩55,066 | +0.29% | 6.3만 |
|---|
| 2026.04.13 | ₩54,065 | ₩54,879 | ₩54,012 | ₩54,852 | +1.46% | 6.2만 |
|---|
| 2026.04.10 | ₩54,705 | ₩54,811 | ₩54,198 | ₩54,585 | -0.22% | 6.8만 |
|---|
| 2026.04.09 | ₩54,105 | ₩54,719 | ₩54,092 | ₩54,585 | +0.89% | 6.6만 |
|---|
| 2026.04.08 | ₩54,492 | ₩54,585 | ₩54,152 | ₩54,505 | +0.02% | 12.7만 |
|---|
| 2026.04.07 | ₩53,051 | ₩53,345 | ₩52,777 | ₩53,291 | +0.45% | 5.8만 |
|---|
| 2026.04.06 | ₩52,944 | ₩53,411 | ₩52,944 | ₩53,291 | +0.66% | 5.6만 |
|---|
| 2026.04.02 | ₩52,344 | ₩53,184 | ₩52,344 | ₩53,144 | +1.53% | 8.4만 |
|---|
| 2026.04.01 | ₩52,864 | ₩53,358 | ₩52,864 | ₩53,131 | +0.50% | 6.7만 |
|---|
| 2026.03.31 | ₩52,104 | ₩52,597 | ₩51,703 | ₩52,597 | +0.95% | 34.3만 |
|---|
| 2026.03.30 | ₩51,610 | ₩51,823 | ₩51,130 | ₩51,396 | -0.41% | 16.5만 |
|---|
| 2026.03.27 | ₩51,330 | ₩51,543 | ₩51,036 | ₩51,183 | -0.29% | 7.5만 |
|---|
| 2026.03.26 | ₩51,743 | ₩51,984 | ₩51,424 | ₩51,450 | -0.57% | 6.3만 |
|---|
| 2026.03.25 | ₩52,104 | ₩52,224 | ₩51,863 | ₩52,084 | -0.04% | 7.2만 |
|---|
| 2026.03.24 | ₩51,130 | ₩51,823 | ₩51,130 | ₩51,610 | +0.94% | 7.1만 |
|---|
| 2026.03.23 | ₩51,410 | ₩52,104 | ₩51,203 | ₩51,650 | +0.47% | 11.5만 |
|---|
| 2026.03.20 | ₩51,890 | ₩51,910 | ₩50,716 | ₩50,956 | -1.80% | 7.2만 |
|---|
| 2026.03.19 | ₩51,650 | ₩53,311 | ₩51,477 | ₩52,144 | +0.96% | 8.3만 |
|---|
| 2026.03.18 | ₩52,584 | ₩52,651 | ₩52,064 | ₩52,237 | -0.66% | 13.1만 |
|---|
| 2026.03.17 | ₩52,704 | ₩52,944 | ₩52,704 | ₩52,811 | +0.20% | 8.1만 |
|---|
| 2026.03.16 | ₩52,130 | ₩52,517 | ₩52,077 | ₩52,451 | +0.61% | 6.5만 |
|---|
| 2026.03.13 | ₩52,130 | ₩52,222 | ₩51,570 | ₩51,690 | -0.84% | 8.2만 |
|---|
| 2026.03.12 | ₩52,037 | ₩52,174 | ₩51,863 | ₩51,890 | -0.28% | 9.8만 |
|---|
| 2026.03.11 | ₩52,504 | ₩52,811 | ₩52,344 | ₩52,664 | +0.30% | 15.4만 |
|---|
| 2026.03.10 | ₩52,731 | ₩53,278 | ₩52,597 | ₩52,731 | 0.00% | 12.1만 |
|---|
| 2026.03.09 | ₩51,890 | ₩52,780 | ₩51,546 | ₩52,557 | +1.29% | 6.5만 |
|---|
| 2026.03.06 | ₩52,064 | ₩52,664 | ₩51,670 | ₩52,411 | +0.67% | 10.2만 |
|---|
| 2026.03.05 | ₩53,024 | ₩53,098 | ₩52,344 | ₩52,824 | -0.38% | 6.8만 |
|---|
| 2026.03.04 | ₩53,558 | ₩53,705 | ₩53,238 | ₩53,651 | +0.17% | 10.7만 |
|---|
| 2026.03.03 | ₩52,811 | ₩53,585 | ₩52,344 | ₩53,465 | +1.24% | 11.9만 |
|---|
| 2026.03.02 | ₩54,025 | ₩54,572 | ₩53,905 | ₩54,412 | +0.72% | 8.6만 |
|---|
| 2026.02.27 | ₩54,799 | ₩55,052 | ₩54,665 | ₩54,852 | +0.10% | 11만 |
|---|
| 2026.02.26 | ₩54,585 | ₩54,826 | ₩54,399 | ₩54,705 | +0.22% | 8.3만 |
|---|
| 2026.02.25 | ₩54,225 | ₩54,746 | ₩54,225 | ₩54,559 | +0.62% | 10.7만 |
|---|
| 2026.02.24 | ₩54,172 | ₩54,372 | ₩54,013 | ₩54,238 | +0.12% | 6.9만 |
|---|
| 2026.02.23 | ₩54,198 | ₩54,399 | ₩54,078 | ₩54,232 | +0.06% | 7.4만 |
|---|
| 2026.02.20 | ₩53,812 | ₩54,372 | ₩53,812 | ₩54,225 | +0.77% | 27.3만 |
|---|
| 2026.02.19 | ₩53,745 | ₩54,065 | ₩53,745 | ₩54,065 | +0.60% | 6.9만 |
|---|
| 2026.02.18 | ₩54,092 | ₩54,245 | ₩53,852 | ₩53,984 | -0.20% | 9.3만 |
|---|
| 2026.02.17 | ₩53,665 | ₩54,142 | ₩53,551 | ₩54,052 | +0.72% | 7.6만 |
|---|
| 2026.02.13 | ₩53,731 | ₩53,998 | ₩53,518 | ₩53,905 | +0.32% | 6.6만 |
|---|
| 2026.02.12 | ₩54,212 | ₩54,212 | ₩53,677 | ₩53,838 | -0.69% | 7.6만 |
|---|
| 2026.02.11 | ₩53,932 | ₩54,182 | ₩53,638 | ₩54,092 | +0.30% | 9.2만 |
|---|
| 2026.02.10 | ₩53,678 | ₩53,785 | ₩53,518 | ₩53,669 | -0.02% | 7.4만 |
|---|
| 2026.02.09 | ₩53,211 | ₩53,585 | ₩53,078 | ₩53,425 | +0.40% | 7.7만 |
|---|
| 2026.02.06 | ₩52,624 | ₩53,024 | ₩52,597 | ₩52,931 | +0.58% | 12.4만 |
|---|
| 2026.02.05 | ₩52,157 | ₩52,451 | ₩52,157 | ₩52,237 | +0.15% | 8.3만 |
|---|
| 2026.02.04 | ₩52,651 | ₩52,811 | ₩52,424 | ₩52,544 | -0.20% | 6.5만 |
|---|
| 2026.02.03 | ₩51,650 | ₩52,037 | ₩51,650 | ₩52,037 | +0.75% | 14.6만 |
|---|
| 2026.02.02 | ₩51,263 | ₩51,817 | ₩51,263 | ₩51,623 | +0.70% | 11.7만 |
|---|
| 2026.01.30 | ₩51,610 | ₩51,690 | ₩51,103 | ₩51,356 | -0.49% | 11만 |
|---|
| 2026.01.29 | ₩51,837 | ₩51,957 | ₩51,343 | ₩51,730 | -0.21% | 11.5만 |
|---|
| 2026.01.28 | ₩51,503 | ₩51,622 | ₩51,183 | ₩51,370 | -0.26% | 26.5만 |
|---|
| 2026.01.27 | ₩51,583 | ₩51,944 | ₩51,583 | ₩51,810 | +0.44% | 14.4만 |
|---|
| 2026.01.26 | ₩51,276 | ₩51,370 | ₩51,130 | ₩51,183 | -0.18% | 10만 |
|---|
| 2026.01.23 | ₩50,529 | ₩50,956 | ₩50,482 | ₩50,929 | +0.79% | 8.5만 |
|---|
| 2026.01.22 | ₩50,476 | ₩50,603 | ₩50,396 | ₩50,449 | -0.05% | 8.4만 |
|---|
| 2026.01.21 | ₩50,062 | ₩50,329 | ₩49,875 | ₩50,262 | +0.40% | 8.9만 |
|---|
| 2026.01.20 | ₩49,889 | ₩50,262 | ₩49,810 | ₩49,915 | +0.05% | 11만 |
|---|
| 2026.01.16 | ₩50,356 | ₩50,422 | ₩50,282 | ₩50,382 | +0.05% | 6.5만 |
|---|
| 2026.01.15 | ₩50,369 | ₩50,422 | ₩50,238 | ₩50,262 | -0.21% | 6.2만 |
|---|
| 2026.01.14 | ₩50,156 | ₩50,422 | ₩50,156 | ₩50,356 | +0.40% | 7.6만 |
|---|
| 2026.01.13 | ₩50,196 | ₩50,196 | ₩49,929 | ₩49,962 | -0.47% | 5.4만 |
|---|
| 2026.01.12 | ₩50,276 | ₩50,449 | ₩50,249 | ₩50,369 | +0.19% | 7.6만 |
|---|
| 2026.01.09 | ₩49,982 | ₩50,222 | ₩49,982 | ₩50,169 | +0.37% | 7.8만 |
|---|
| 2026.01.08 | ₩49,795 | ₩50,022 | ₩49,795 | ₩50,009 | +0.43% | 9.9만 |
|---|
| 2026.01.07 | ₩50,036 | ₩50,036 | ₩49,703 | ₩49,793 | -0.49% | 6.3만 |
|---|
| 2026.01.06 | ₩49,969 | ₩50,089 | ₩49,835 | ₩49,862 | -0.21% | 12.7만 |
|---|
| 2026.01.05 | ₩49,595 | ₩49,929 | ₩49,462 | ₩49,929 | +0.67% | 11.1만 |
|---|
| 2026.01.02 | ₩49,715 | ₩49,742 | ₩49,455 | ₩49,675 | -0.08% | 6.9만 |
|---|
| 2025.12.31 | ₩49,555 | ₩49,555 | ₩49,262 | ₩49,335 | -0.44% | 8.8만 |
|---|
| 2025.12.30 | ₩49,635 | ₩49,729 | ₩49,503 | ₩49,602 | -0.07% | 5.9만 |
|---|
| 2025.12.29 | ₩49,555 | ₩49,622 | ₩49,408 | ₩49,462 | -0.19% | 4.8만 |
|---|
| 2025.12.26 | ₩49,635 | ₩49,822 | ₩49,462 | ₩49,622 | -0.03% | 13.6만 |
|---|
| 2025.12.24 | ₩49,595 | ₩49,715 | ₩49,315 | ₩49,538 | -0.12% | 13.5만 |
|---|
| 2025.12.23 | ₩49,448 | ₩49,635 | ₩49,435 | ₩49,515 | +0.13% | 13.6만 |
|---|
| 2025.12.22 | ₩49,835 | ₩50,022 | ₩49,773 | ₩49,822 | -0.03% | 11.6만 |
|---|
| 2025.12.19 | ₩49,742 | ₩49,955 | ₩49,675 | ₩49,889 | +0.30% | 6.5만 |
|---|
| 2025.12.18 | ₩49,635 | ₩49,795 | ₩49,488 | ₩49,582 | -0.11% | 8.8만 |
|---|
| 2025.12.17 | ₩49,408 | ₩49,569 | ₩49,208 | ₩49,235 | -0.35% | 9.8만 |
|---|
| 2025.12.16 | ₩49,635 | ₩49,681 | ₩49,423 | ₩49,475 | -0.32% | 7.6만 |
|---|
| 2025.12.15 | ₩49,822 | ₩49,822 | ₩49,548 | ₩49,582 | -0.48% | 9.4만 |
|---|
| 2025.12.12 | ₩49,475 | ₩49,638 | ₩49,208 | ₩49,348 | -0.26% | 9.7만 |
|---|
| 2025.12.11 | ₩49,422 | ₩49,662 | ₩49,408 | ₩49,528 | +0.22% | 20.7만 |
|---|
| 2025.12.10 | ₩48,875 | ₩49,328 | ₩48,808 | ₩49,275 | +0.82% | 7.3만 |
|---|
| 2025.12.09 | ₩48,861 | ₩48,967 | ₩48,688 | ₩48,741 | -0.25% | 8.1만 |
|---|
| 2025.12.08 | ₩48,901 | ₩48,901 | ₩48,621 | ₩48,737 | -0.34% | 9만 |
|---|
| 2025.12.05 | ₩48,915 | ₩48,968 | ₩48,648 | ₩48,795 | -0.25% | 6.3만 |
|---|
| 2025.12.04 | ₩48,915 | ₩48,955 | ₩48,677 | ₩48,741 | -0.35% | 6.2만 |
|---|
| 2025.12.03 | ₩48,741 | ₩48,848 | ₩48,608 | ₩48,648 | -0.19% | 7.1만 |
|---|
| 2025.12.02 | ₩48,688 | ₩48,701 | ₩48,168 | ₩48,676 | -0.02% | 12.2만 |
|---|
| 2025.12.01 | ₩48,568 | ₩48,708 | ₩48,354 | ₩48,426 | -0.29% | 4.4만 |
|---|
| 2025.11.28 | ₩48,474 | ₩48,699 | ₩48,474 | ₩48,635 | +0.33% | 3.3만 |
|---|
| 2025.11.26 | ₩48,341 | ₩48,688 | ₩48,317 | ₩48,514 | +0.36% | 7.6만 |
|---|
| 2025.11.25 | ₩47,927 | ₩48,301 | ₩47,861 | ₩48,154 | +0.47% | 8만 |
|---|
| 2025.11.24 | ₩47,727 | ₩47,887 | ₩47,580 | ₩47,727 | 0.00% | 8.6만 |
|---|
| 2025.11.21 | ₩47,514 | ₩47,847 | ₩47,334 | ₩47,660 | +0.31% | 25.3만 |
|---|
| 2025.11.20 | ₩47,741 | ₩47,741 | ₩46,873 | ₩46,887 | -1.79% | 6.5만 |
|---|
| 2025.11.19 | ₩47,660 | ₩47,660 | ₩47,220 | ₩47,460 | -0.42% | 7만 |
|---|
| 2025.11.18 | ₩47,607 | ₩47,847 | ₩47,251 | ₩47,634 | +0.06% | 10.1만 |
|---|
| 2025.11.17 | ₩48,208 | ₩48,368 | ₩47,797 | ₩47,914 | -0.61% | 32.6만 |
|---|
| 2025.11.14 | ₩48,274 | ₩48,541 | ₩48,266 | ₩48,461 | +0.39% | 6.7만 |
|---|
| 2025.11.13 | ₩48,701 | ₩48,768 | ₩48,394 | ₩48,408 | -0.60% | 8.8만 |
|---|
| 2025.11.12 | ₩48,554 | ₩48,875 | ₩48,393 | ₩48,688 | +0.27% | 13.4만 |
|---|
| 2025.11.11 | ₩48,314 | ₩48,528 | ₩48,301 | ₩48,434 | +0.25% | 9.8만 |
|---|
| 2025.11.10 | ₩48,061 | ₩48,192 | ₩47,867 | ₩48,114 | +0.11% | 9.2만 |
|---|
| 2025.11.07 | ₩47,474 | ₩47,795 | ₩47,440 | ₩47,794 | +0.67% | 5.6만 |
|---|
| 2025.11.06 | ₩47,567 | ₩47,674 | ₩47,462 | ₩47,594 | +0.06% | 5.2만 |
|---|
| 2025.11.05 | ₩47,434 | ₩47,706 | ₩46,887 | ₩47,620 | +0.39% | 6.4만 |
|---|
| 2025.11.04 | ₩47,220 | ₩47,487 | ₩47,167 | ₩47,300 | +0.17% | 5.1만 |
|---|
| 2025.11.03 | ₩47,594 | ₩47,660 | ₩47,450 | ₩47,567 | -0.06% | 4.7만 |
|---|
| 2025.10.31 | ₩47,527 | ₩47,660 | ₩47,020 | ₩47,460 | -0.14% | 7.3만 |
|---|
| 2025.10.30 | ₩47,340 | ₩47,794 | ₩47,340 | ₩47,687 | +0.73% | 4.6만 |
|---|
| 2025.10.29 | ₩48,061 | ₩48,061 | ₩47,474 | ₩47,660 | -0.83% | 6.1만 |
|---|
| 2025.10.28 | ₩47,847 | ₩48,261 | ₩47,847 | ₩48,021 | +0.36% | 4.8만 |
|---|
| 2025.10.27 | ₩47,927 | ₩47,994 | ₩47,823 | ₩47,927 | 0.00% | 4.6만 |
|---|
| 2025.10.24 | ₩47,781 | ₩47,794 | ₩47,660 | ₩47,714 | -0.14% | 4.5만 |
|---|
| 2025.10.23 | ₩47,647 | ₩47,701 | ₩47,347 | ₩47,701 | +0.11% | 6.1만 |
|---|
| 2025.10.22 | ₩47,167 | ₩47,472 | ₩47,153 | ₩47,340 | +0.37% | 4.2만 |
|---|
| 2025.10.21 | ₩47,274 | ₩47,314 | ₩47,120 | ₩47,220 | -0.11% | 6.5만 |
|---|
| 2025.10.20 | ₩47,447 | ₩47,514 | ₩47,380 | ₩47,474 | +0.06% | 5.1만 |
|---|
| 2025.10.17 | ₩47,020 | ₩47,354 | ₩47,020 | ₩47,327 | +0.65% | 6.5만 |
|---|
| 2025.10.16 | ₩47,314 | ₩47,404 | ₩47,009 | ₩47,220 | -0.20% | 8.5만 |
|---|
| 2025.10.15 | ₩47,247 | ₩47,434 | ₩46,993 | ₩47,220 | -0.06% | 7.3만 |
|---|
| 2025.10.14 | ₩46,633 | ₩47,274 | ₩46,166 | ₩47,187 | +1.19% | 4.7만 |
|---|
| 2025.10.13 | ₩46,820 | ₩47,017 | ₩46,673 | ₩46,873 | +0.11% | 4.2만 |
|---|
| 2025.10.10 | ₩47,180 | ₩47,274 | ₩46,566 | ₩46,673 | -1.07% | 7.4만 |
|---|