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 | ₩54,433 | ₩54,687 | ₩54,305 | ₩54,540 | +0.20% | 10만 |
| 2026.10.08 | ₩54,032 | ₩54,513 | ₩54,019 | ₩54,406 | +0.69% | 7.3만 |
| 2026.10.07 | ₩54,126 | ₩54,392 | ₩53,979 | ₩54,179 | +0.10% | 9.2만 |
| 2026.10.06 | ₩54,580 | ₩54,767 | ₩54,487 | ₩54,634 | +0.10% | 8만 |
| 2026.10.05 | ₩54,300 | ₩54,620 | ₩54,032 | ₩54,527 | +0.42% | 5.7만 |
| 2026.10.02 | ₩54,326 | ₩54,607 | ₩54,181 | ₩54,513 | +0.34% | 7.6만 |
| 2026.10.01 | ₩54,340 | ₩54,406 | ₩53,819 | ₩54,153 | -0.34% | 5.2만 |
| 2026.09.30 | ₩54,954 | ₩54,994 | ₩54,420 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,446 |
| -0.92% |
| 5.7만 |
| 2026.09.29 | ₩54,994 | ₩55,048 | ₩54,580 | ₩54,821 | -0.32% | 10.7만 |
|---|
| 2026.09.28 | ₩55,101 | ₩55,475 | ₩55,048 | ₩55,248 | +0.27% | 8만 |
|---|
| 2026.09.25 | ₩55,302 | ₩55,555 | ₩55,101 | ₩55,475 | +0.31% | 7.3만 |
|---|
| 2026.09.24 | ₩55,141 | ₩55,275 | ₩54,580 | ₩55,128 | -0.02% | 6.2만 |
|---|
| 2026.09.23 | ₩55,515 | ₩55,515 | ₩54,994 | ₩55,221 | -0.53% | 13.1만 |
|---|
| 2026.09.22 | ₩56,023 | ₩56,023 | ₩55,662 | ₩55,823 | -0.36% | 8.7만 |
|---|
| 2026.09.21 | ₩55,996 | ₩56,077 | ₩55,844 | ₩56,077 | +0.14% | 7.7만 |
|---|
| 2026.09.18 | ₩55,609 | ₩55,702 | ₩55,433 | ₩55,637 | +0.05% | 3.8만 |
|---|
| 2026.09.17 | ₩56,344 | ₩56,483 | ₩56,224 | ₩56,250 | -0.17% | 6.3만 |
|---|
| 2026.09.16 | ₩56,237 | ₩56,356 | ₩55,542 | ₩55,796 | -0.78% | 12.9만 |
|---|
| 2026.09.15 | ₩56,090 | ₩56,195 | ₩55,930 | ₩56,090 | 0.00% | 10.8만 |
|---|
| 2026.09.14 | ₩56,050 | ₩56,504 | ₩56,016 | ₩56,317 | +0.48% | 7.5만 |
|---|
| 2026.09.11 | ₩56,143 | ₩56,277 | ₩55,903 | ₩56,143 | 0.00% | 4.9만 |
|---|
| 2026.09.10 | ₩55,903 | ₩55,983 | ₩55,593 | ₩55,702 | -0.36% | 10.8만 |
|---|
| 2026.09.09 | ₩56,397 | ₩56,397 | ₩55,889 | ₩55,889 | -0.90% | 8.7만 |
|---|
| 2026.09.08 | ₩56,731 | ₩56,771 | ₩56,370 | ₩56,370 | -0.64% | 7.1만 |
|---|
| 2026.09.04 | ₩56,624 | ₩57,065 | ₩56,624 | ₩56,905 | +0.50% | 6.9만 |
|---|
| 2026.09.03 | ₩56,678 | ₩57,119 | ₩56,638 | ₩56,985 | +0.54% | 5만 |
|---|
| 2026.09.02 | ₩55,943 | ₩56,330 | ₩55,943 | ₩56,304 | +0.64% | 8만 |
|---|
| 2026.09.01 | ₩56,010 | ₩56,330 | ₩55,848 | ₩55,936 | -0.13% | 6.6만 |
|---|
| 2026.08.31 | ₩56,170 | ₩56,424 | ₩55,930 | ₩56,183 | +0.02% | 5.3만 |
|---|
| 2026.08.28 | ₩56,451 | ₩56,451 | ₩55,908 | ₩56,023 | -0.76% | 4.9만 |
|---|
| 2026.08.27 | ₩56,304 | ₩56,424 | ₩56,059 | ₩56,225 | -0.14% | 10.4만 |
|---|
| 2026.08.26 | ₩56,558 | ₩56,688 | ₩56,424 | ₩56,424 | -0.24% | 7.5만 |
|---|
| 2026.08.25 | ₩56,451 | ₩56,791 | ₩56,437 | ₩56,664 | +0.38% | 6.4만 |
|---|
| 2026.08.24 | ₩56,264 | ₩56,491 | ₩56,264 | ₩56,330 | +0.12% | 5.4만 |
|---|
| 2026.08.21 | ₩56,437 | ₩56,558 | ₩56,290 | ₩56,411 | -0.05% | 7.8만 |
|---|
| 2026.08.20 | ₩56,157 | ₩56,338 | ₩55,502 | ₩56,024 | -0.24% | 11.8만 |
|---|
| 2026.08.19 | ₩56,397 | ₩56,571 | ₩56,157 | ₩56,290 | -0.19% | 18만 |
|---|
| 2026.08.18 | ₩56,304 | ₩56,451 | ₩56,036 | ₩56,036 | -0.47% | 3.9만 |
|---|
| 2026.08.17 | ₩56,424 | ₩56,743 | ₩56,330 | ₩56,330 | -0.17% | 6.2만 |
|---|
| 2026.08.14 | ₩56,397 | ₩56,717 | ₩56,397 | ₩56,566 | +0.30% | 3.9만 |
|---|
| 2026.08.13 | ₩56,411 | ₩56,531 | ₩56,130 | ₩56,384 | -0.05% | 4만 |
|---|
| 2026.08.12 | ₩56,277 | ₩56,484 | ₩56,143 | ₩56,304 | +0.05% | 5.3만 |
|---|
| 2026.08.11 | ₩56,250 | ₩56,464 | ₩56,050 | ₩56,130 | -0.21% | 8.8만 |
|---|
| 2026.08.10 | ₩56,210 | ₩56,317 | ₩56,163 | ₩56,203 | -0.01% | 7.4만 |
|---|
| 2026.08.07 | ₩56,531 | ₩56,651 | ₩55,963 | ₩56,464 | -0.12% | 6.9만 |
|---|
| 2026.08.06 | ₩56,090 | ₩56,330 | ₩55,983 | ₩56,090 | 0.00% | 4.1만 |
|---|
| 2026.08.05 | ₩56,050 | ₩56,090 | ₩55,716 | ₩55,716 | -0.60% | 5.3만 |
|---|
| 2026.08.04 | ₩55,796 | ₩55,970 | ₩55,569 | ₩55,876 | +0.14% | 6.6만 |
|---|
| 2026.08.03 | ₩55,555 | ₩55,689 | ₩55,406 | ₩55,596 | +0.07% | 4.2만 |
|---|
| 2026.07.31 | ₩55,582 | ₩55,702 | ₩55,141 | ₩55,622 | +0.07% | 6.2만 |
|---|
| 2026.07.30 | ₩55,489 | ₩55,970 | ₩55,489 | ₩55,916 | +0.77% | 5.6만 |
|---|
| 2026.07.29 | ₩55,355 | ₩55,769 | ₩55,088 | ₩55,088 | -0.48% | 6.1만 |
|---|
| 2026.07.28 | ₩54,941 | ₩55,489 | ₩54,941 | ₩55,359 | +0.76% | 7.2만 |
|---|
| 2026.07.27 | ₩55,181 | ₩55,215 | ₩54,874 | ₩55,128 | -0.10% | 5.4만 |
|---|
| 2026.07.24 | ₩54,781 | ₩55,141 | ₩54,781 | ₩54,894 | +0.21% | 6.6만 |
|---|
| 2026.07.23 | ₩54,634 | ₩54,660 | ₩54,326 | ₩54,503 | -0.24% | 5.5만 |
|---|
| 2026.07.22 | ₩55,195 | ₩55,342 | ₩54,968 | ₩55,074 | -0.22% | 8.7만 |
|---|
| 2026.07.21 | ₩54,740 | ₩55,008 | ₩54,259 | ₩54,807 | +0.12% | 6.3만 |
|---|
| 2026.07.20 | ₩54,887 | ₩54,901 | ₩54,473 | ₩54,500 | -0.71% | 8.6만 |
|---|
| 2026.07.17 | ₩54,821 | ₩55,759 | ₩54,246 | ₩54,901 | +0.15% | 15.3만 |
|---|
| 2026.07.16 | ₩54,874 | ₩55,073 | ₩54,647 | ₩54,781 | -0.17% | 7.5만 |
|---|
| 2026.07.15 | ₩54,994 | ₩55,195 | ₩54,707 | ₩55,115 | +0.22% | 9.4만 |
|---|
| 2026.07.14 | ₩54,834 | ₩55,036 | ₩54,660 | ₩54,660 | -0.32% | 10만 |
|---|
| 2026.07.13 | ₩54,513 | ₩54,714 | ₩54,246 | ₩54,259 | -0.47% | 6.7만 |
|---|
| 2026.07.10 | ₩54,620 | ₩54,726 | ₩54,446 | ₩54,714 | +0.17% | 5.2만 |
|---|
| 2026.07.09 | ₩54,420 | ₩54,567 | ₩54,086 | ₩54,340 | -0.15% | 10.3만 |
|---|
| 2026.07.08 | ₩54,179 | ₩54,460 | ₩53,919 | ₩54,313 | +0.25% | 9.1만 |
|---|
| 2026.07.07 | ₩54,754 | ₩54,861 | ₩54,433 | ₩54,513 | -0.44% | 6.2만 |
|---|
| 2026.07.06 | ₩54,420 | ₩54,674 | ₩54,251 | ₩54,634 | +0.39% | 3.7만 |
|---|
| 2026.07.02 | ₩54,193 | ₩54,433 | ₩53,939 | ₩54,259 | +0.12% | 6.1만 |
|---|
| 2026.07.01 | ₩53,591 | ₩53,845 | ₩53,511 | ₩53,578 | -0.02% | 6.1만 |
|---|
| 2026.06.30 | ₩53,832 | ₩54,006 | ₩53,658 | ₩53,992 | +0.30% | 8.3만 |
|---|
| 2026.06.29 | ₩54,019 | ₩54,446 | ₩53,566 | ₩54,019 | 0.00% | 43.2만 |
|---|
| 2026.06.26 | ₩53,819 | ₩54,137 | ₩53,712 | ₩53,872 | +0.10% | 30.3만 |
|---|
| 2026.06.25 | ₩53,992 | ₩54,072 | ₩53,778 | ₩53,845 | -0.27% | 19.8만 |
|---|
| 2026.06.24 | ₩54,433 | ₩54,453 | ₩53,712 | ₩54,320 | -0.21% | 6.2만 |
|---|
| 2026.06.23 | ₩54,313 | ₩54,634 | ₩54,006 | ₩54,420 | +0.20% | 10.4만 |
|---|
| 2026.06.22 | ₩54,847 | ₩55,021 | ₩54,714 | ₩54,807 | -0.07% | 6.7만 |
|---|
| 2026.06.18 | ₩55,168 | ₩55,168 | ₩54,636 | ₩54,834 | -0.61% | 6.2만 |
|---|
| 2026.06.17 | ₩55,355 | ₩55,622 | ₩54,607 | ₩54,914 | -0.80% | 9.4만 |
|---|
| 2026.06.16 | ₩55,382 | ₩55,435 | ₩55,101 | ₩55,221 | -0.29% | 11.5만 |
|---|
| 2026.06.15 | ₩55,596 | ₩55,596 | ₩55,155 | ₩55,155 | -0.79% | 5.1만 |
|---|
| 2026.06.12 | ₩55,435 | ₩55,701 | ₩55,208 | ₩55,449 | +0.02% | 3.8만 |
|---|
| 2026.06.11 | ₩54,767 | ₩55,578 | ₩54,487 | ₩55,395 | +1.15% | 11만 |
|---|
| 2026.06.10 | ₩54,553 | ₩54,807 | ₩54,233 | ₩54,353 | -0.37% | 8.6만 |
|---|
| 2026.06.09 | ₩54,941 | ₩54,941 | ₩54,032 | ₩54,593 | -0.63% | 10.2만 |
|---|
| 2026.06.08 | ₩54,754 | ₩54,968 | ₩54,353 | ₩54,513 | -0.44% | 10.3만 |
|---|
| 2026.06.05 | ₩54,794 | ₩55,021 | ₩54,166 | ₩54,166 | -1.15% | 12.4만 |
|---|
| 2026.06.04 | ₩55,181 | ₩55,328 | ₩54,927 | ₩55,101 | -0.15% | 10.4만 |
|---|
| 2026.06.03 | ₩54,887 | ₩55,074 | ₩54,660 | ₩54,834 | -0.10% | 4.9만 |
|---|
| 2026.06.02 | ₩54,727 | ₩55,141 | ₩54,654 | ₩54,954 | +0.42% | 7.1만 |
|---|
| 2026.06.01 | ₩54,901 | ₩54,986 | ₩54,527 | ₩54,821 | -0.15% | 7.9만 |
|---|
| 2026.05.29 | ₩55,328 | ₩55,749 | ₩55,121 | ₩55,262 | -0.12% | 13.8만 |
|---|
| 2026.05.28 | ₩55,128 | ₩55,368 | ₩54,814 | ₩55,155 | +0.05% | 12.6만 |
|---|
| 2026.05.27 | ₩55,422 | ₩55,449 | ₩55,128 | ₩55,221 | -0.36% | 9.7만 |
|---|
| 2026.05.26 | ₩55,435 | ₩55,769 | ₩55,315 | ₩55,622 | +0.34% | 12.9만 |
|---|
| 2026.05.22 | ₩55,502 | ₩55,502 | ₩55,181 | ₩55,422 | -0.14% | 3.9만 |
|---|
| 2026.05.21 | ₩55,088 | ₩55,709 | ₩54,867 | ₩55,502 | +0.75% | 6.5만 |
|---|
| 2026.05.20 | ₩55,088 | ₩55,555 | ₩54,687 | ₩55,515 | +0.78% | 5.5만 |
|---|
| 2026.05.19 | ₩54,954 | ₩55,115 | ₩54,703 | ₩54,901 | -0.10% | 5.7만 |
|---|
| 2026.05.18 | ₩54,687 | ₩55,101 | ₩54,540 | ₩55,074 | +0.71% | 5.5만 |
|---|
| 2026.05.15 | ₩54,714 | ₩54,714 | ₩54,286 | ₩54,660 | -0.10% | 4.3만 |
|---|
| 2026.05.14 | ₩55,368 | ₩55,368 | ₩55,048 | ₩55,248 | -0.22% | 5.7만 |
|---|
| 2026.05.13 | ₩55,048 | ₩55,355 | ₩54,781 | ₩55,328 | +0.51% | 9.2만 |
|---|
| 2026.05.12 | ₩54,714 | ₩54,941 | ₩54,540 | ₩54,941 | +0.42% | 9.5만 |
|---|
| 2026.05.11 | ₩55,008 | ₩55,288 | ₩54,901 | ₩55,141 | +0.24% | 19.9만 |
|---|
| 2026.05.08 | ₩55,034 | ₩55,048 | ₩54,727 | ₩54,994 | -0.07% | 3.5만 |
|---|
| 2026.05.07 | ₩55,342 | ₩55,342 | ₩54,580 | ₩54,754 | -1.06% | 6.6만 |
|---|
| 2026.05.06 | ₩55,221 | ₩55,475 | ₩55,008 | ₩55,408 | +0.34% | 15.5만 |
|---|
| 2026.05.05 | ₩54,487 | ₩54,821 | ₩54,353 | ₩54,660 | +0.32% | 11.1만 |
|---|
| 2026.05.04 | ₩54,433 | ₩54,593 | ₩54,098 | ₩54,219 | -0.39% | 6.4만 |
|---|
| 2026.05.01 | ₩54,981 | ₩55,115 | ₩54,662 | ₩54,781 | -0.36% | 6.8만 |
|---|
| 2026.04.30 | ₩54,086 | ₩54,941 | ₩54,046 | ₩54,861 | +1.43% | 90.8만 |
|---|
| 2026.04.29 | ₩54,006 | ₩54,006 | ₩53,494 | ₩53,792 | -0.40% | 5.1만 |
|---|
| 2026.04.28 | ₩53,819 | ₩54,313 | ₩53,805 | ₩54,099 | +0.52% | 7.2만 |
|---|
| 2026.04.27 | ₩53,979 | ₩54,219 | ₩53,872 | ₩54,004 | +0.05% | 5.8만 |
|---|
| 2026.04.24 | ₩54,166 | ₩54,193 | ₩53,845 | ₩54,179 | +0.02% | 14만 |
|---|
| 2026.04.23 | ₩54,153 | ₩54,446 | ₩53,725 | ₩54,139 | -0.02% | 9.9만 |
|---|
| 2026.04.22 | ₩54,513 | ₩54,580 | ₩54,182 | ₩54,259 | -0.47% | 6.6만 |
|---|
| 2026.04.21 | ₩54,954 | ₩55,034 | ₩54,206 | ₩54,366 | -1.07% | 18.4만 |
|---|
| 2026.04.20 | ₩54,941 | ₩55,195 | ₩54,887 | ₩55,128 | +0.34% | 6.1만 |
|---|
| 2026.04.17 | ₩55,008 | ₩55,262 | ₩54,754 | ₩55,088 | +0.15% | 9.1만 |
|---|
| 2026.04.16 | ₩55,008 | ₩55,008 | ₩54,553 | ₩54,861 | -0.27% | 9.4만 |
|---|
| 2026.04.15 | ₩55,034 | ₩55,034 | ₩54,700 | ₩54,994 | -0.07% | 6.8만 |
|---|
| 2026.04.14 | ₩54,981 | ₩55,159 | ₩54,647 | ₩55,141 | +0.29% | 6.3만 |
|---|
| 2026.04.13 | ₩54,139 | ₩54,954 | ₩54,086 | ₩54,927 | +1.46% | 6.2만 |
|---|
| 2026.04.10 | ₩54,781 | ₩54,886 | ₩54,273 | ₩54,660 | -0.22% | 6.8만 |
|---|
| 2026.04.09 | ₩54,179 | ₩54,794 | ₩54,166 | ₩54,660 | +0.89% | 6.6만 |
|---|
| 2026.04.08 | ₩54,567 | ₩54,660 | ₩54,226 | ₩54,580 | +0.02% | 12.7만 |
|---|
| 2026.04.07 | ₩53,124 | ₩53,418 | ₩52,850 | ₩53,364 | +0.45% | 5.8만 |
|---|
| 2026.04.06 | ₩53,017 | ₩53,484 | ₩53,017 | ₩53,364 | +0.66% | 5.6만 |
|---|
| 2026.04.02 | ₩52,416 | ₩53,257 | ₩52,416 | ₩53,217 | +1.53% | 8.4만 |
|---|
| 2026.04.01 | ₩52,937 | ₩53,431 | ₩52,937 | ₩53,204 | +0.50% | 6.7만 |
|---|
| 2026.03.31 | ₩52,175 | ₩52,669 | ₩51,774 | ₩52,669 | +0.95% | 34.3만 |
|---|
| 2026.03.30 | ₩51,681 | ₩51,895 | ₩51,200 | ₩51,467 | -0.41% | 16.5만 |
|---|
| 2026.03.27 | ₩51,400 | ₩51,614 | ₩51,106 | ₩51,253 | -0.29% | 7.5만 |
|---|
| 2026.03.26 | ₩51,814 | ₩52,055 | ₩51,495 | ₩51,520 | -0.57% | 6.3만 |
|---|
| 2026.03.25 | ₩52,175 | ₩52,295 | ₩51,935 | ₩52,155 | -0.04% | 7.2만 |
|---|
| 2026.03.24 | ₩51,200 | ₩51,895 | ₩51,200 | ₩51,681 | +0.94% | 7.1만 |
|---|
| 2026.03.23 | ₩51,480 | ₩52,175 | ₩51,273 | ₩51,721 | +0.47% | 11.5만 |
|---|
| 2026.03.20 | ₩51,961 | ₩51,981 | ₩50,786 | ₩51,026 | -1.80% | 7.2만 |
|---|
| 2026.03.19 | ₩51,721 | ₩53,384 | ₩51,547 | ₩52,215 | +0.96% | 8.3만 |
|---|
| 2026.03.18 | ₩52,656 | ₩52,723 | ₩52,135 | ₩52,309 | -0.66% | 13.1만 |
|---|
| 2026.03.17 | ₩52,776 | ₩53,017 | ₩52,776 | ₩52,883 | +0.20% | 8.1만 |
|---|
| 2026.03.16 | ₩52,202 | ₩52,589 | ₩52,148 | ₩52,522 | +0.61% | 6.5만 |
|---|
| 2026.03.13 | ₩52,202 | ₩52,294 | ₩51,641 | ₩51,761 | -0.84% | 8.2만 |
|---|
| 2026.03.12 | ₩52,108 | ₩52,246 | ₩51,935 | ₩51,961 | -0.28% | 9.8만 |
|---|
| 2026.03.11 | ₩52,576 | ₩52,883 | ₩52,416 | ₩52,736 | +0.30% | 15.4만 |
|---|
| 2026.03.10 | ₩52,803 | ₩53,351 | ₩52,669 | ₩52,803 | 0.00% | 12.1만 |
|---|
| 2026.03.09 | ₩51,961 | ₩52,853 | ₩51,617 | ₩52,629 | +1.29% | 6.5만 |
|---|
| 2026.03.06 | ₩52,135 | ₩52,736 | ₩51,741 | ₩52,482 | +0.67% | 10.2만 |
|---|
| 2026.03.05 | ₩53,097 | ₩53,170 | ₩52,416 | ₩52,897 | -0.38% | 6.8만 |
|---|
| 2026.03.04 | ₩53,631 | ₩53,778 | ₩53,311 | ₩53,725 | +0.17% | 10.7만 |
|---|
| 2026.03.03 | ₩52,883 | ₩53,658 | ₩52,416 | ₩53,538 | +1.24% | 11.9만 |
|---|
| 2026.03.02 | ₩54,099 | ₩54,647 | ₩53,979 | ₩54,487 | +0.72% | 8.6만 |
|---|
| 2026.02.27 | ₩54,874 | ₩55,128 | ₩54,740 | ₩54,927 | +0.10% | 11만 |
|---|
| 2026.02.26 | ₩54,660 | ₩54,901 | ₩54,473 | ₩54,781 | +0.22% | 8.3만 |
|---|
| 2026.02.25 | ₩54,300 | ₩54,821 | ₩54,300 | ₩54,634 | +0.62% | 10.7만 |
|---|
| 2026.02.24 | ₩54,246 | ₩54,446 | ₩54,087 | ₩54,313 | +0.12% | 6.9만 |
|---|
| 2026.02.23 | ₩54,273 | ₩54,473 | ₩54,153 | ₩54,306 | +0.06% | 7.4만 |
|---|
| 2026.02.20 | ₩53,885 | ₩54,446 | ₩53,885 | ₩54,300 | +0.77% | 27.3만 |
|---|
| 2026.02.19 | ₩53,819 | ₩54,139 | ₩53,819 | ₩54,139 | +0.60% | 6.9만 |
|---|
| 2026.02.18 | ₩54,166 | ₩54,320 | ₩53,925 | ₩54,058 | -0.20% | 9.3만 |
|---|
| 2026.02.17 | ₩53,738 | ₩54,217 | ₩53,625 | ₩54,126 | +0.72% | 7.6만 |
|---|
| 2026.02.13 | ₩53,805 | ₩54,072 | ₩53,591 | ₩53,979 | +0.32% | 6.6만 |
|---|
| 2026.02.12 | ₩54,286 | ₩54,286 | ₩53,750 | ₩53,912 | -0.69% | 7.6만 |
|---|
| 2026.02.11 | ₩54,006 | ₩54,257 | ₩53,712 | ₩54,166 | +0.30% | 9.2만 |
|---|
| 2026.02.10 | ₩53,752 | ₩53,859 | ₩53,591 | ₩53,742 | -0.02% | 7.4만 |
|---|
| 2026.02.09 | ₩53,284 | ₩53,658 | ₩53,150 | ₩53,498 | +0.40% | 7.7만 |
|---|
| 2026.02.06 | ₩52,696 | ₩53,097 | ₩52,669 | ₩53,003 | +0.58% | 12.4만 |
|---|
| 2026.02.05 | ₩52,229 | ₩52,522 | ₩52,229 | ₩52,309 | +0.15% | 8.3만 |
|---|
| 2026.02.04 | ₩52,723 | ₩52,883 | ₩52,496 | ₩52,616 | -0.20% | 6.5만 |
|---|
| 2026.02.03 | ₩51,721 | ₩52,108 | ₩51,721 | ₩52,108 | +0.75% | 14.6만 |
|---|
| 2026.02.02 | ₩51,333 | ₩51,888 | ₩51,333 | ₩51,694 | +0.70% | 11.7만 |
|---|
| 2026.01.30 | ₩51,681 | ₩51,761 | ₩51,173 | ₩51,427 | -0.49% | 11만 |
|---|
| 2026.01.29 | ₩51,908 | ₩52,028 | ₩51,414 | ₩51,801 | -0.21% | 11.5만 |
|---|
| 2026.01.28 | ₩51,574 | ₩51,693 | ₩51,253 | ₩51,440 | -0.26% | 26.5만 |
|---|
| 2026.01.27 | ₩51,654 | ₩52,015 | ₩51,654 | ₩51,881 | +0.44% | 14.4만 |
|---|
| 2026.01.26 | ₩51,347 | ₩51,440 | ₩51,200 | ₩51,253 | -0.18% | 10만 |
|---|
| 2026.01.23 | ₩50,598 | ₩51,026 | ₩50,552 | ₩50,999 | +0.79% | 8.5만 |
|---|
| 2026.01.22 | ₩50,545 | ₩50,672 | ₩50,465 | ₩50,518 | -0.05% | 8.4만 |
|---|
| 2026.01.21 | ₩50,131 | ₩50,398 | ₩49,944 | ₩50,331 | +0.40% | 8.9만 |
|---|
| 2026.01.20 | ₩49,957 | ₩50,331 | ₩49,878 | ₩49,984 | +0.05% | 11만 |
|---|
| 2026.01.16 | ₩50,425 | ₩50,492 | ₩50,351 | ₩50,452 | +0.05% | 6.5만 |
|---|
| 2026.01.15 | ₩50,438 | ₩50,492 | ₩50,307 | ₩50,331 | -0.21% | 6.2만 |
|---|
| 2026.01.14 | ₩50,224 | ₩50,492 | ₩50,224 | ₩50,425 | +0.40% | 7.6만 |
|---|
| 2026.01.13 | ₩50,264 | ₩50,264 | ₩49,997 | ₩50,031 | -0.47% | 5.4만 |
|---|
| 2026.01.12 | ₩50,345 | ₩50,518 | ₩50,318 | ₩50,438 | +0.19% | 7.6만 |
|---|
| 2026.01.09 | ₩50,051 | ₩50,291 | ₩50,051 | ₩50,238 | +0.37% | 7.8만 |
|---|
| 2026.01.08 | ₩49,864 | ₩50,091 | ₩49,864 | ₩50,077 | +0.43% | 9.9만 |
|---|
| 2026.01.07 | ₩50,104 | ₩50,104 | ₩49,771 | ₩49,861 | -0.49% | 6.3만 |
|---|
| 2026.01.06 | ₩50,037 | ₩50,158 | ₩49,904 | ₩49,930 | -0.21% | 12.7만 |
|---|
| 2026.01.05 | ₩49,663 | ₩49,997 | ₩49,530 | ₩49,997 | +0.67% | 11.1만 |
|---|
| 2026.01.02 | ₩49,783 | ₩49,810 | ₩49,523 | ₩49,743 | -0.08% | 6.9만 |
|---|
| 2025.12.31 | ₩49,623 | ₩49,623 | ₩49,329 | ₩49,403 | -0.44% | 8.8만 |
|---|
| 2025.12.30 | ₩49,703 | ₩49,797 | ₩49,571 | ₩49,670 | -0.07% | 5.9만 |
|---|
| 2025.12.29 | ₩49,623 | ₩49,690 | ₩49,476 | ₩49,530 | -0.19% | 4.8만 |
|---|
| 2025.12.26 | ₩49,703 | ₩49,890 | ₩49,530 | ₩49,690 | -0.03% | 13.6만 |
|---|
| 2025.12.24 | ₩49,663 | ₩49,783 | ₩49,383 | ₩49,606 | -0.12% | 13.5만 |
|---|
| 2025.12.23 | ₩49,516 | ₩49,703 | ₩49,503 | ₩49,583 | +0.13% | 13.6만 |
|---|
| 2025.12.22 | ₩49,904 | ₩50,091 | ₩49,841 | ₩49,890 | -0.03% | 11.6만 |
|---|
| 2025.12.19 | ₩49,810 | ₩50,024 | ₩49,743 | ₩49,957 | +0.30% | 6.5만 |
|---|
| 2025.12.18 | ₩49,703 | ₩49,864 | ₩49,556 | ₩49,650 | -0.11% | 8.8만 |
|---|
| 2025.12.17 | ₩49,476 | ₩49,636 | ₩49,276 | ₩49,302 | -0.35% | 9.8만 |
|---|
| 2025.12.16 | ₩49,703 | ₩49,749 | ₩49,491 | ₩49,543 | -0.32% | 7.6만 |
|---|
| 2025.12.15 | ₩49,890 | ₩49,890 | ₩49,616 | ₩49,650 | -0.48% | 9.4만 |
|---|
| 2025.12.12 | ₩49,543 | ₩49,706 | ₩49,276 | ₩49,416 | -0.26% | 9.7만 |
|---|
| 2025.12.11 | ₩49,490 | ₩49,730 | ₩49,476 | ₩49,596 | +0.22% | 20.7만 |
|---|
| 2025.12.10 | ₩48,942 | ₩49,396 | ₩48,875 | ₩49,343 | +0.82% | 7.3만 |
|---|
| 2025.12.09 | ₩48,928 | ₩49,034 | ₩48,755 | ₩48,808 | -0.25% | 8.1만 |
|---|
| 2025.12.08 | ₩48,968 | ₩48,968 | ₩48,688 | ₩48,804 | -0.34% | 9만 |
|---|
| 2025.12.05 | ₩48,982 | ₩49,035 | ₩48,715 | ₩48,862 | -0.25% | 6.3만 |
|---|
| 2025.12.04 | ₩48,982 | ₩49,022 | ₩48,744 | ₩48,808 | -0.35% | 6.2만 |
|---|
| 2025.12.03 | ₩48,808 | ₩48,915 | ₩48,674 | ₩48,715 | -0.19% | 7.1만 |
|---|
| 2025.12.02 | ₩48,755 | ₩48,768 | ₩48,234 | ₩48,743 | -0.02% | 12.2만 |
|---|
| 2025.12.01 | ₩48,634 | ₩48,775 | ₩48,421 | ₩48,493 | -0.29% | 4.4만 |
|---|
| 2025.11.28 | ₩48,541 | ₩48,765 | ₩48,541 | ₩48,701 | +0.33% | 3.3만 |
|---|
| 2025.11.26 | ₩48,407 | ₩48,755 | ₩48,383 | ₩48,581 | +0.36% | 7.6만 |
|---|
| 2025.11.25 | ₩47,993 | ₩48,367 | ₩47,926 | ₩48,220 | +0.47% | 8만 |
|---|
| 2025.11.24 | ₩47,793 | ₩47,953 | ₩47,646 | ₩47,793 | 0.00% | 8.6만 |
|---|
| 2025.11.21 | ₩47,579 | ₩47,913 | ₩47,399 | ₩47,726 | +0.31% | 25.3만 |
|---|
| 2025.11.20 | ₩47,806 | ₩47,806 | ₩46,938 | ₩46,951 | -1.79% | 6.5만 |
|---|
| 2025.11.19 | ₩47,726 | ₩47,726 | ₩47,285 | ₩47,525 | -0.42% | 7만 |
|---|
| 2025.11.18 | ₩47,672 | ₩47,913 | ₩47,316 | ₩47,699 | +0.06% | 10.1만 |
|---|
| 2025.11.17 | ₩48,274 | ₩48,434 | ₩47,862 | ₩47,980 | -0.61% | 32.6만 |
|---|
| 2025.11.14 | ₩48,340 | ₩48,608 | ₩48,332 | ₩48,528 | +0.39% | 6.7만 |
|---|
| 2025.11.13 | ₩48,768 | ₩48,835 | ₩48,461 | ₩48,474 | -0.60% | 8.8만 |
|---|
| 2025.11.12 | ₩48,621 | ₩48,942 | ₩48,459 | ₩48,755 | +0.27% | 13.4만 |
|---|
| 2025.11.11 | ₩48,381 | ₩48,594 | ₩48,367 | ₩48,501 | +0.25% | 9.8만 |
|---|
| 2025.11.10 | ₩48,127 | ₩48,258 | ₩47,933 | ₩48,180 | +0.11% | 9.2만 |
|---|
| 2025.11.07 | ₩47,539 | ₩47,861 | ₩47,505 | ₩47,859 | +0.67% | 5.6만 |
|---|
| 2025.11.06 | ₩47,632 | ₩47,739 | ₩47,527 | ₩47,659 | +0.06% | 5.2만 |
|---|
| 2025.11.05 | ₩47,499 | ₩47,771 | ₩46,951 | ₩47,686 | +0.39% | 6.4만 |
|---|
| 2025.11.04 | ₩47,285 | ₩47,552 | ₩47,231 | ₩47,365 | +0.17% | 5.1만 |
|---|
| 2025.11.03 | ₩47,659 | ₩47,726 | ₩47,515 | ₩47,632 | -0.06% | 4.7만 |
|---|
| 2025.10.31 | ₩47,592 | ₩47,726 | ₩47,085 | ₩47,525 | -0.14% | 7.3만 |
|---|
| 2025.10.30 | ₩47,405 | ₩47,859 | ₩47,405 | ₩47,753 | +0.73% | 4.6만 |
|---|
| 2025.10.29 | ₩48,127 | ₩48,127 | ₩47,539 | ₩47,726 | -0.83% | 6.1만 |
|---|
| 2025.10.28 | ₩47,913 | ₩48,327 | ₩47,913 | ₩48,087 | +0.36% | 4.8만 |
|---|
| 2025.10.27 | ₩47,993 | ₩48,060 | ₩47,889 | ₩47,993 | 0.00% | 4.6만 |
|---|
| 2025.10.24 | ₩47,846 | ₩47,859 | ₩47,726 | ₩47,779 | -0.14% | 4.5만 |
|---|
| 2025.10.23 | ₩47,712 | ₩47,766 | ₩47,412 | ₩47,766 | +0.11% | 6.1만 |
|---|
| 2025.10.22 | ₩47,231 | ₩47,537 | ₩47,218 | ₩47,405 | +0.37% | 4.2만 |
|---|
| 2025.10.21 | ₩47,338 | ₩47,378 | ₩47,185 | ₩47,285 | -0.11% | 6.5만 |
|---|
| 2025.10.20 | ₩47,512 | ₩47,579 | ₩47,445 | ₩47,539 | +0.06% | 5.1만 |
|---|
| 2025.10.17 | ₩47,085 | ₩47,419 | ₩47,085 | ₩47,392 | +0.65% | 6.5만 |
|---|
| 2025.10.16 | ₩47,378 | ₩47,469 | ₩47,074 | ₩47,285 | -0.20% | 8.5만 |
|---|
| 2025.10.15 | ₩47,312 | ₩47,499 | ₩47,058 | ₩47,285 | -0.06% | 7.3만 |
|---|
| 2025.10.14 | ₩46,697 | ₩47,338 | ₩46,229 | ₩47,252 | +1.19% | 4.7만 |
|---|
| 2025.10.13 | ₩46,884 | ₩47,082 | ₩46,737 | ₩46,938 | +0.11% | 4.2만 |
|---|
| 2025.10.10 | ₩47,245 | ₩47,338 | ₩46,630 | ₩46,737 | -1.07% | 7.4만 |
|---|