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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩54,501 | ₩54,970 | ₩54,179 | ₩54,742 | +0.44% | 40.2만 |
| 2026.09.28–2026.10.02 | ₩55,306 | ₩55,681 | ₩54,018 | ₩54,716 | -1.07% | 37.1만 |
| 2026.09.21–2026.09.25 | ₩56,204 | ₩56,285 | ₩54,783 | ₩55,681 | -0.93% | 43만 |
| 2026.09.14–2026.09.18 | ₩56,258 | ₩56,714 | ₩55,638 | ₩55,843 | -0.74% | 41.3만 |
| 2026.09.08–2026.09.11 | ₩56,942 | ₩56,982 | ₩55,799 | ₩56,352 | -1.04% | 31.5만 |
| 2026.08.31–2026.09.04 | ₩56,379 | ₩57,331 | ₩56,055 | ₩57,116 | +1.31% | 31.7만 |
| 2026.08.24–2026.08.28 | ₩56,472 | ₩57,002 | ₩56,116 | ₩56,231 | -0.43% | 34.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,954 |
| ₩55,708 |
| ₩56,620 |
| -0.02% |
| 47.8만 |
| 2026.08.10–2026.08.14 | ₩56,419 | ₩56,927 | ₩56,258 | ₩56,776 | +0.63% | 29.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩55,762 | ₩56,861 | ₩55,611 | ₩56,674 | +1.64% | 27만 |
|---|
| 2026.07.27–2026.07.31 | ₩55,386 | ₩56,177 | ₩55,078 | ₩55,829 | +0.80% | 30.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩55,091 | ₩55,547 | ₩54,461 | ₩55,098 | +0.01% | 35.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩54,716 | ₩55,966 | ₩54,447 | ₩55,105 | +0.71% | 48.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩54,622 | ₩55,064 | ₩54,119 | ₩54,917 | +0.54% | 34.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩54,219 | ₩54,649 | ₩53,710 | ₩54,461 | +0.45% | 63.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩55,051 | ₩55,225 | ₩53,911 | ₩54,072 | -1.78% | 73.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩55,802 | ₩55,829 | ₩54,810 | ₩55,038 | -1.37% | 32.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩54,957 | ₩55,908 | ₩54,233 | ₩55,654 | +1.27% | 43.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩55,105 | ₩55,534 | ₩54,367 | ₩54,367 | -1.34% | 42.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩55,641 | ₩55,976 | ₩55,017 | ₩55,467 | -0.31% | 49만 |
|---|
| 2026.05.18–2026.05.22 | ₩54,890 | ₩55,916 | ₩54,742 | ₩55,628 | +1.34% | 27.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩55,212 | ₩55,574 | ₩54,488 | ₩54,863 | -0.63% | 48.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩54,635 | ₩55,681 | ₩54,299 | ₩55,198 | +1.03% | 43.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩54,179 | ₩55,319 | ₩53,692 | ₩54,984 | +1.49% | 115.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩55,145 | ₩55,400 | ₩53,924 | ₩54,380 | -1.39% | 55.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩54,340 | ₩55,467 | ₩54,287 | ₩55,292 | +1.75% | 37.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩53,214 | ₩55,090 | ₩53,046 | ₩54,863 | +3.10% | 37.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩51,873 | ₩53,629 | ₩51,390 | ₩53,415 | +2.97% | 65.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩51,671 | ₩52,489 | ₩51,296 | ₩51,443 | -0.44% | 39.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩52,396 | ₩53,582 | ₩50,974 | ₩51,215 | -2.25% | 43.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩52,154 | ₩53,549 | ₩51,808 | ₩51,953 | -0.39% | 52.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩54,300 | ₩54,850 | ₩51,933 | ₩52,677 | -2.99% | 48.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩54,474 | ₩55,333 | ₩54,288 | ₩55,131 | +1.21% | 44.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩53,938 | ₩54,649 | ₩53,824 | ₩54,501 | +1.04% | 51.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩53,482 | ₩54,488 | ₩53,348 | ₩54,179 | +1.30% | 38.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩51,524 | ₩53,294 | ₩51,524 | ₩53,200 | +3.25% | 53.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩51,537 | ₩52,221 | ₩51,363 | ₩51,618 | +0.16% | 73.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩50,143 | ₩51,215 | ₩50,063 | ₩51,189 | +2.09% | 36.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,532 | ₩50,706 | ₩50,183 | ₩50,639 | +0.21% | 33.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩49,848 | ₩50,478 | ₩49,713 | ₩50,424 | +1.16% | 47.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,807 | ₩49,995 | ₩49,512 | ₩49,928 | +0.24% | 26.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩50,089 | ₩50,277 | ₩49,566 | ₩49,874 | -0.43% | 52.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩50,076 | ₩50,210 | ₩49,459 | ₩50,143 | +0.13% | 42.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩49,150 | ₩49,915 | ₩48,869 | ₩49,599 | +0.91% | 54.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩48,815 | ₩49,217 | ₩48,413 | ₩49,043 | +0.47% | 36.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩47,970 | ₩48,946 | ₩47,823 | ₩48,882 | +1.90% | 27.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩48,453 | ₩48,614 | ₩47,112 | ₩47,903 | -1.13% | 81.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩48,305 | ₩49,123 | ₩48,111 | ₩48,708 | +0.83% | 48만 |
|---|
| 2025.11.03–2025.11.07 | ₩47,836 | ₩48,038 | ₩47,125 | ₩48,037 | +0.42% | 27.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩48,171 | ₩48,506 | ₩47,259 | ₩47,702 | -0.97% | 27.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩47,688 | ₩48,037 | ₩47,360 | ₩47,957 | +0.56% | 26.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩47,058 | ₩47,675 | ₩46,401 | ₩47,568 | +1.08% | 31.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩47,420 | ₩47,514 | ₩46,803 | ₩46,911 | -1.07% | 7.4만 |
|---|