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 | ₩54,628 | ₩54,883 | ₩54,500 | ₩54,736 | +0.20% | 10만 |
| 2026.10.08 | ₩54,226 | ₩54,709 | ₩54,213 | ₩54,601 | +0.69% | 7.3만 |
| 2026.10.07 | ₩54,320 | ₩54,587 | ₩54,172 | ₩54,373 | +0.10% | 9.2만 |
| 2026.10.06 | ₩54,776 | ₩54,963 | ₩54,682 | ₩54,829 | +0.10% | 8만 |
| 2026.10.05 | ₩54,494 | ₩54,816 | ₩54,226 | ₩54,722 | +0.42% | 5.7만 |
| 2026.10.02 | ₩54,521 | ₩54,803 | ₩54,375 | ₩54,709 | +0.34% | 7.6만 |
| 2026.10.01 | ₩54,534 | ₩54,601 | ₩54,011 | ₩54,347 | -0.34% | 5.2만 |
| 2026.09.30 | ₩55,151 | ₩55,191 | ₩54,615 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,642 |
| -0.92% |
| 5.7만 |
| 2026.09.29 | ₩55,191 | ₩55,245 | ₩54,776 | ₩55,017 | -0.32% | 10.7만 |
|---|
| 2026.09.28 | ₩55,299 | ₩55,674 | ₩55,245 | ₩55,446 | +0.27% | 8만 |
|---|
| 2026.09.25 | ₩55,500 | ₩55,755 | ₩55,299 | ₩55,674 | +0.31% | 7.3만 |
|---|
| 2026.09.24 | ₩55,339 | ₩55,473 | ₩54,776 | ₩55,326 | -0.02% | 6.2만 |
|---|
| 2026.09.23 | ₩55,714 | ₩55,714 | ₩55,191 | ₩55,419 | -0.53% | 13.1만 |
|---|
| 2026.09.22 | ₩56,224 | ₩56,224 | ₩55,862 | ₩56,023 | -0.36% | 8.7만 |
|---|
| 2026.09.21 | ₩56,197 | ₩56,278 | ₩56,044 | ₩56,278 | +0.14% | 7.7만 |
|---|
| 2026.09.18 | ₩55,808 | ₩55,902 | ₩55,631 | ₩55,836 | +0.05% | 3.8만 |
|---|
| 2026.09.17 | ₩56,546 | ₩56,685 | ₩56,425 | ₩56,452 | -0.17% | 6.3만 |
|---|
| 2026.09.16 | ₩56,438 | ₩56,558 | ₩55,741 | ₩55,996 | -0.78% | 12.9만 |
|---|
| 2026.09.15 | ₩56,291 | ₩56,397 | ₩56,130 | ₩56,291 | 0.00% | 10.8만 |
|---|
| 2026.09.14 | ₩56,251 | ₩56,707 | ₩56,217 | ₩56,519 | +0.48% | 7.5만 |
|---|
| 2026.09.11 | ₩56,345 | ₩56,479 | ₩56,103 | ₩56,345 | 0.00% | 4.9만 |
|---|
| 2026.09.10 | ₩56,103 | ₩56,184 | ₩55,792 | ₩55,902 | -0.36% | 10.8만 |
|---|
| 2026.09.09 | ₩56,599 | ₩56,599 | ₩56,090 | ₩56,090 | -0.90% | 8.7만 |
|---|
| 2026.09.08 | ₩56,935 | ₩56,975 | ₩56,573 | ₩56,573 | -0.64% | 7.1만 |
|---|
| 2026.09.04 | ₩56,827 | ₩57,270 | ₩56,827 | ₩57,109 | +0.50% | 6.9만 |
|---|
| 2026.09.03 | ₩56,881 | ₩57,323 | ₩56,841 | ₩57,189 | +0.54% | 5만 |
|---|
| 2026.09.02 | ₩56,143 | ₩56,532 | ₩56,143 | ₩56,506 | +0.64% | 8만 |
|---|
| 2026.09.01 | ₩56,211 | ₩56,532 | ₩56,048 | ₩56,137 | -0.13% | 6.6만 |
|---|
| 2026.08.31 | ₩56,371 | ₩56,626 | ₩56,130 | ₩56,385 | +0.02% | 5.3만 |
|---|
| 2026.08.28 | ₩56,653 | ₩56,653 | ₩56,109 | ₩56,224 | -0.76% | 4.9만 |
|---|
| 2026.08.27 | ₩56,506 | ₩56,626 | ₩56,260 | ₩56,426 | -0.14% | 10.4만 |
|---|
| 2026.08.26 | ₩56,760 | ₩56,892 | ₩56,626 | ₩56,626 | -0.24% | 7.5만 |
|---|
| 2026.08.25 | ₩56,653 | ₩56,995 | ₩56,640 | ₩56,868 | +0.38% | 6.4만 |
|---|
| 2026.08.24 | ₩56,465 | ₩56,693 | ₩56,465 | ₩56,532 | +0.12% | 5.4만 |
|---|
| 2026.08.21 | ₩56,640 | ₩56,760 | ₩56,492 | ₩56,613 | -0.05% | 7.8만 |
|---|
| 2026.08.20 | ₩56,358 | ₩56,540 | ₩55,701 | ₩56,225 | -0.24% | 11.8만 |
|---|
| 2026.08.19 | ₩56,599 | ₩56,774 | ₩56,358 | ₩56,492 | -0.19% | 18만 |
|---|
| 2026.08.18 | ₩56,506 | ₩56,653 | ₩56,237 | ₩56,237 | -0.47% | 3.9만 |
|---|
| 2026.08.17 | ₩56,626 | ₩56,947 | ₩56,532 | ₩56,532 | -0.17% | 6.2만 |
|---|
| 2026.08.14 | ₩56,599 | ₩56,920 | ₩56,599 | ₩56,768 | +0.30% | 3.9만 |
|---|
| 2026.08.13 | ₩56,613 | ₩56,733 | ₩56,331 | ₩56,586 | -0.05% | 4만 |
|---|
| 2026.08.12 | ₩56,479 | ₩56,687 | ₩56,345 | ₩56,506 | +0.05% | 5.3만 |
|---|
| 2026.08.11 | ₩56,452 | ₩56,666 | ₩56,251 | ₩56,331 | -0.21% | 8.8만 |
|---|
| 2026.08.10 | ₩56,412 | ₩56,519 | ₩56,365 | ₩56,405 | -0.01% | 7.4만 |
|---|
| 2026.08.07 | ₩56,733 | ₩56,854 | ₩56,164 | ₩56,666 | -0.12% | 6.9만 |
|---|
| 2026.08.06 | ₩56,291 | ₩56,532 | ₩56,184 | ₩56,291 | 0.00% | 4.1만 |
|---|
| 2026.08.05 | ₩56,251 | ₩56,291 | ₩55,916 | ₩55,916 | -0.60% | 5.3만 |
|---|
| 2026.08.04 | ₩55,996 | ₩56,170 | ₩55,768 | ₩56,076 | +0.14% | 6.6만 |
|---|
| 2026.08.03 | ₩55,755 | ₩55,889 | ₩55,604 | ₩55,795 | +0.07% | 4.2만 |
|---|
| 2026.07.31 | ₩55,781 | ₩55,902 | ₩55,339 | ₩55,822 | +0.07% | 6.2만 |
|---|
| 2026.07.30 | ₩55,688 | ₩56,170 | ₩55,688 | ₩56,117 | +0.77% | 5.6만 |
|---|
| 2026.07.29 | ₩55,553 | ₩55,969 | ₩55,285 | ₩55,285 | -0.48% | 6.1만 |
|---|
| 2026.07.28 | ₩55,138 | ₩55,688 | ₩55,138 | ₩55,558 | +0.76% | 7.2만 |
|---|
| 2026.07.27 | ₩55,379 | ₩55,413 | ₩55,071 | ₩55,326 | -0.10% | 5.4만 |
|---|
| 2026.07.24 | ₩54,977 | ₩55,339 | ₩54,977 | ₩55,091 | +0.21% | 6.6만 |
|---|
| 2026.07.23 | ₩54,829 | ₩54,856 | ₩54,521 | ₩54,698 | -0.24% | 5.5만 |
|---|
| 2026.07.22 | ₩55,393 | ₩55,540 | ₩55,165 | ₩55,272 | -0.22% | 8.7만 |
|---|
| 2026.07.21 | ₩54,937 | ₩55,205 | ₩54,454 | ₩55,004 | +0.12% | 6.3만 |
|---|
| 2026.07.20 | ₩55,084 | ₩55,098 | ₩54,668 | ₩54,695 | -0.71% | 8.6만 |
|---|
| 2026.07.17 | ₩55,017 | ₩55,958 | ₩54,441 | ₩55,098 | +0.15% | 15.3만 |
|---|
| 2026.07.16 | ₩55,071 | ₩55,271 | ₩54,843 | ₩54,977 | -0.17% | 7.5만 |
|---|
| 2026.07.15 | ₩55,191 | ₩55,393 | ₩54,903 | ₩55,312 | +0.22% | 9.4만 |
|---|
| 2026.07.14 | ₩55,031 | ₩55,233 | ₩54,856 | ₩54,856 | -0.32% | 10만 |
|---|
| 2026.07.13 | ₩54,709 | ₩54,910 | ₩54,441 | ₩54,454 | -0.47% | 6.7만 |
|---|
| 2026.07.10 | ₩54,816 | ₩54,922 | ₩54,642 | ₩54,910 | +0.17% | 5.2만 |
|---|
| 2026.07.09 | ₩54,615 | ₩54,762 | ₩54,280 | ₩54,534 | -0.15% | 10.3만 |
|---|
| 2026.07.08 | ₩54,373 | ₩54,655 | ₩54,112 | ₩54,508 | +0.25% | 9.1만 |
|---|
| 2026.07.07 | ₩54,950 | ₩55,057 | ₩54,628 | ₩54,709 | -0.44% | 6.2만 |
|---|
| 2026.07.06 | ₩54,615 | ₩54,870 | ₩54,446 | ₩54,829 | +0.39% | 3.7만 |
|---|
| 2026.07.02 | ₩54,387 | ₩54,628 | ₩54,132 | ₩54,454 | +0.12% | 6.1만 |
|---|
| 2026.07.01 | ₩53,783 | ₩54,038 | ₩53,703 | ₩53,770 | -0.02% | 6.1만 |
|---|
| 2026.06.30 | ₩54,025 | ₩54,199 | ₩53,851 | ₩54,186 | +0.30% | 8.3만 |
|---|
| 2026.06.29 | ₩54,213 | ₩54,642 | ₩53,758 | ₩54,213 | 0.00% | 43.2만 |
|---|
| 2026.06.26 | ₩54,011 | ₩54,331 | ₩53,904 | ₩54,065 | +0.10% | 30.3만 |
|---|
| 2026.06.25 | ₩54,186 | ₩54,266 | ₩53,971 | ₩54,038 | -0.27% | 19.8만 |
|---|
| 2026.06.24 | ₩54,628 | ₩54,648 | ₩53,904 | ₩54,514 | -0.21% | 6.2만 |
|---|
| 2026.06.23 | ₩54,508 | ₩54,829 | ₩54,199 | ₩54,615 | +0.20% | 10.4만 |
|---|
| 2026.06.22 | ₩55,044 | ₩55,218 | ₩54,910 | ₩55,004 | -0.07% | 6.7만 |
|---|
| 2026.06.18 | ₩55,366 | ₩55,366 | ₩54,832 | ₩55,031 | -0.61% | 6.2만 |
|---|
| 2026.06.17 | ₩55,553 | ₩55,822 | ₩54,803 | ₩55,111 | -0.80% | 9.4만 |
|---|
| 2026.06.16 | ₩55,580 | ₩55,634 | ₩55,299 | ₩55,419 | -0.29% | 11.5만 |
|---|
| 2026.06.15 | ₩55,795 | ₩55,795 | ₩55,352 | ₩55,352 | -0.79% | 5.1만 |
|---|
| 2026.06.12 | ₩55,634 | ₩55,901 | ₩55,406 | ₩55,647 | +0.02% | 3.8만 |
|---|
| 2026.06.11 | ₩54,963 | ₩55,777 | ₩54,682 | ₩55,594 | +1.15% | 11만 |
|---|
| 2026.06.10 | ₩54,749 | ₩55,004 | ₩54,427 | ₩54,548 | -0.37% | 8.6만 |
|---|
| 2026.06.09 | ₩55,138 | ₩55,138 | ₩54,226 | ₩54,789 | -0.63% | 10.2만 |
|---|
| 2026.06.08 | ₩54,950 | ₩55,165 | ₩54,548 | ₩54,709 | -0.44% | 10.3만 |
|---|
| 2026.06.05 | ₩54,990 | ₩55,218 | ₩54,360 | ₩54,360 | -1.15% | 12.4만 |
|---|
| 2026.06.04 | ₩55,379 | ₩55,527 | ₩55,124 | ₩55,299 | -0.15% | 10.4만 |
|---|
| 2026.06.03 | ₩55,084 | ₩55,272 | ₩54,856 | ₩55,031 | -0.10% | 4.9만 |
|---|
| 2026.06.02 | ₩54,923 | ₩55,339 | ₩54,850 | ₩55,151 | +0.42% | 7.1만 |
|---|
| 2026.06.01 | ₩55,098 | ₩55,183 | ₩54,722 | ₩55,017 | -0.15% | 7.9만 |
|---|
| 2026.05.29 | ₩55,527 | ₩55,949 | ₩55,319 | ₩55,460 | -0.12% | 13.8만 |
|---|
| 2026.05.28 | ₩55,326 | ₩55,567 | ₩55,010 | ₩55,352 | +0.05% | 12.6만 |
|---|
| 2026.05.27 | ₩55,621 | ₩55,647 | ₩55,326 | ₩55,419 | -0.36% | 9.7만 |
|---|
| 2026.05.26 | ₩55,634 | ₩55,969 | ₩55,513 | ₩55,822 | +0.34% | 12.9만 |
|---|
| 2026.05.22 | ₩55,701 | ₩55,701 | ₩55,379 | ₩55,621 | -0.14% | 3.9만 |
|---|
| 2026.05.21 | ₩55,285 | ₩55,909 | ₩55,064 | ₩55,701 | +0.75% | 6.5만 |
|---|
| 2026.05.20 | ₩55,285 | ₩55,755 | ₩54,883 | ₩55,714 | +0.78% | 5.5만 |
|---|
| 2026.05.19 | ₩55,151 | ₩55,312 | ₩54,899 | ₩55,098 | -0.10% | 5.7만 |
|---|
| 2026.05.18 | ₩54,883 | ₩55,299 | ₩54,736 | ₩55,272 | +0.71% | 5.5만 |
|---|
| 2026.05.15 | ₩54,910 | ₩54,910 | ₩54,481 | ₩54,856 | -0.10% | 4.3만 |
|---|
| 2026.05.14 | ₩55,567 | ₩55,567 | ₩55,245 | ₩55,446 | -0.22% | 5.7만 |
|---|
| 2026.05.13 | ₩55,245 | ₩55,553 | ₩54,977 | ₩55,527 | +0.51% | 9.2만 |
|---|
| 2026.05.12 | ₩54,910 | ₩55,138 | ₩54,736 | ₩55,138 | +0.42% | 9.5만 |
|---|
| 2026.05.11 | ₩55,205 | ₩55,486 | ₩55,098 | ₩55,339 | +0.24% | 19.9만 |
|---|
| 2026.05.08 | ₩55,232 | ₩55,245 | ₩54,923 | ₩55,191 | -0.07% | 3.5만 |
|---|
| 2026.05.07 | ₩55,540 | ₩55,540 | ₩54,776 | ₩54,950 | -1.06% | 6.6만 |
|---|
| 2026.05.06 | ₩55,419 | ₩55,674 | ₩55,205 | ₩55,607 | +0.34% | 15.5만 |
|---|
| 2026.05.05 | ₩54,682 | ₩55,017 | ₩54,548 | ₩54,856 | +0.32% | 11.1만 |
|---|
| 2026.05.04 | ₩54,628 | ₩54,789 | ₩54,292 | ₩54,414 | -0.39% | 6.4만 |
|---|
| 2026.05.01 | ₩55,178 | ₩55,312 | ₩54,858 | ₩54,977 | -0.36% | 6.8만 |
|---|
| 2026.04.30 | ₩54,280 | ₩55,138 | ₩54,239 | ₩55,057 | +1.43% | 90.8만 |
|---|
| 2026.04.29 | ₩54,199 | ₩54,199 | ₩53,686 | ₩53,985 | -0.40% | 5.1만 |
|---|
| 2026.04.28 | ₩54,011 | ₩54,508 | ₩53,998 | ₩54,293 | +0.52% | 7.2만 |
|---|
| 2026.04.27 | ₩54,172 | ₩54,414 | ₩54,065 | ₩54,198 | +0.05% | 5.8만 |
|---|
| 2026.04.24 | ₩54,360 | ₩54,387 | ₩54,038 | ₩54,373 | +0.02% | 14만 |
|---|
| 2026.04.23 | ₩54,347 | ₩54,642 | ₩53,918 | ₩54,333 | -0.02% | 9.9만 |
|---|
| 2026.04.22 | ₩54,709 | ₩54,776 | ₩54,376 | ₩54,454 | -0.47% | 6.6만 |
|---|
| 2026.04.21 | ₩55,151 | ₩55,232 | ₩54,400 | ₩54,561 | -1.07% | 18.4만 |
|---|
| 2026.04.20 | ₩55,138 | ₩55,393 | ₩55,084 | ₩55,326 | +0.34% | 6.1만 |
|---|
| 2026.04.17 | ₩55,205 | ₩55,460 | ₩54,950 | ₩55,285 | +0.15% | 9.1만 |
|---|
| 2026.04.16 | ₩55,205 | ₩55,205 | ₩54,749 | ₩55,057 | -0.27% | 9.4만 |
|---|
| 2026.04.15 | ₩55,232 | ₩55,232 | ₩54,896 | ₩55,191 | -0.07% | 6.8만 |
|---|
| 2026.04.14 | ₩55,178 | ₩55,356 | ₩54,843 | ₩55,339 | +0.29% | 6.3만 |
|---|
| 2026.04.13 | ₩54,333 | ₩55,151 | ₩54,280 | ₩55,124 | +1.46% | 6.2만 |
|---|
| 2026.04.10 | ₩54,977 | ₩55,083 | ₩54,467 | ₩54,856 | -0.22% | 6.8만 |
|---|
| 2026.04.09 | ₩54,373 | ₩54,990 | ₩54,360 | ₩54,856 | +0.89% | 6.6만 |
|---|
| 2026.04.08 | ₩54,762 | ₩54,856 | ₩54,420 | ₩54,776 | +0.02% | 12.7만 |
|---|
| 2026.04.07 | ₩53,314 | ₩53,609 | ₩53,039 | ₩53,556 | +0.45% | 5.8만 |
|---|
| 2026.04.06 | ₩53,207 | ₩53,676 | ₩53,207 | ₩53,556 | +0.66% | 5.6만 |
|---|
| 2026.04.02 | ₩52,604 | ₩53,448 | ₩52,604 | ₩53,408 | +1.53% | 8.4만 |
|---|
| 2026.04.01 | ₩53,126 | ₩53,623 | ₩53,126 | ₩53,395 | +0.50% | 6.7만 |
|---|
| 2026.03.31 | ₩52,362 | ₩52,858 | ₩51,960 | ₩52,858 | +0.95% | 34.3만 |
|---|
| 2026.03.30 | ₩51,866 | ₩52,081 | ₩51,383 | ₩51,651 | -0.41% | 16.5만 |
|---|
| 2026.03.27 | ₩51,584 | ₩51,799 | ₩51,289 | ₩51,437 | -0.29% | 7.5만 |
|---|
| 2026.03.26 | ₩52,000 | ₩52,241 | ₩51,680 | ₩51,705 | -0.57% | 6.3만 |
|---|
| 2026.03.25 | ₩52,362 | ₩52,483 | ₩52,121 | ₩52,342 | -0.04% | 7.2만 |
|---|
| 2026.03.24 | ₩51,383 | ₩52,081 | ₩51,383 | ₩51,866 | +0.94% | 7.1만 |
|---|
| 2026.03.23 | ₩51,665 | ₩52,362 | ₩51,457 | ₩51,906 | +0.47% | 11.5만 |
|---|
| 2026.03.20 | ₩52,148 | ₩52,168 | ₩50,968 | ₩51,209 | -1.80% | 7.2만 |
|---|
| 2026.03.19 | ₩51,906 | ₩53,576 | ₩51,732 | ₩52,402 | +0.96% | 8.3만 |
|---|
| 2026.03.18 | ₩52,845 | ₩52,912 | ₩52,322 | ₩52,496 | -0.66% | 13.1만 |
|---|
| 2026.03.17 | ₩52,966 | ₩53,207 | ₩52,966 | ₩53,073 | +0.20% | 8.1만 |
|---|
| 2026.03.16 | ₩52,389 | ₩52,778 | ₩52,335 | ₩52,711 | +0.61% | 6.5만 |
|---|
| 2026.03.13 | ₩52,389 | ₩52,481 | ₩51,826 | ₩51,946 | -0.84% | 8.2만 |
|---|
| 2026.03.12 | ₩52,295 | ₩52,433 | ₩52,121 | ₩52,148 | -0.28% | 9.8만 |
|---|
| 2026.03.11 | ₩52,764 | ₩53,073 | ₩52,604 | ₩52,925 | +0.30% | 15.4만 |
|---|
| 2026.03.10 | ₩52,992 | ₩53,542 | ₩52,858 | ₩52,992 | 0.00% | 12.1만 |
|---|
| 2026.03.09 | ₩52,148 | ₩53,042 | ₩51,802 | ₩52,818 | +1.29% | 6.5만 |
|---|
| 2026.03.06 | ₩52,322 | ₩52,925 | ₩51,926 | ₩52,671 | +0.67% | 10.2만 |
|---|
| 2026.03.05 | ₩53,287 | ₩53,361 | ₩52,604 | ₩53,086 | -0.38% | 6.8만 |
|---|
| 2026.03.04 | ₩53,824 | ₩53,971 | ₩53,502 | ₩53,918 | +0.17% | 10.7만 |
|---|
| 2026.03.03 | ₩53,073 | ₩53,851 | ₩52,604 | ₩53,730 | +1.24% | 11.9만 |
|---|
| 2026.03.02 | ₩54,293 | ₩54,843 | ₩54,172 | ₩54,682 | +0.72% | 8.6만 |
|---|
| 2026.02.27 | ₩55,071 | ₩55,326 | ₩54,937 | ₩55,124 | +0.10% | 11만 |
|---|
| 2026.02.26 | ₩54,856 | ₩55,098 | ₩54,668 | ₩54,977 | +0.22% | 8.3만 |
|---|
| 2026.02.25 | ₩54,494 | ₩55,017 | ₩54,494 | ₩54,829 | +0.62% | 10.7만 |
|---|
| 2026.02.24 | ₩54,441 | ₩54,642 | ₩54,281 | ₩54,508 | +0.12% | 6.9만 |
|---|
| 2026.02.23 | ₩54,467 | ₩54,668 | ₩54,347 | ₩54,501 | +0.06% | 7.4만 |
|---|
| 2026.02.20 | ₩54,078 | ₩54,642 | ₩54,078 | ₩54,494 | +0.77% | 27.3만 |
|---|
| 2026.02.19 | ₩54,011 | ₩54,333 | ₩54,011 | ₩54,333 | +0.60% | 6.9만 |
|---|
| 2026.02.18 | ₩54,360 | ₩54,514 | ₩54,119 | ₩54,251 | -0.20% | 9.3만 |
|---|
| 2026.02.17 | ₩53,931 | ₩54,411 | ₩53,817 | ₩54,320 | +0.72% | 7.6만 |
|---|
| 2026.02.13 | ₩53,998 | ₩54,266 | ₩53,783 | ₩54,172 | +0.32% | 6.6만 |
|---|
| 2026.02.12 | ₩54,481 | ₩54,481 | ₩53,943 | ₩54,105 | -0.69% | 7.6만 |
|---|
| 2026.02.11 | ₩54,199 | ₩54,451 | ₩53,904 | ₩54,360 | +0.30% | 9.2만 |
|---|
| 2026.02.10 | ₩53,944 | ₩54,052 | ₩53,783 | ₩53,935 | -0.02% | 7.4만 |
|---|
| 2026.02.09 | ₩53,475 | ₩53,851 | ₩53,341 | ₩53,690 | +0.40% | 7.7만 |
|---|
| 2026.02.06 | ₩52,885 | ₩53,287 | ₩52,858 | ₩53,194 | +0.58% | 12.4만 |
|---|
| 2026.02.05 | ₩52,416 | ₩52,711 | ₩52,416 | ₩52,496 | +0.15% | 8.3만 |
|---|
| 2026.02.04 | ₩52,912 | ₩53,073 | ₩52,684 | ₩52,805 | -0.20% | 6.5만 |
|---|
| 2026.02.03 | ₩51,906 | ₩52,295 | ₩51,906 | ₩52,295 | +0.75% | 14.6만 |
|---|
| 2026.02.02 | ₩51,517 | ₩52,074 | ₩51,517 | ₩51,879 | +0.70% | 11.7만 |
|---|
| 2026.01.30 | ₩51,866 | ₩51,946 | ₩51,356 | ₩51,611 | -0.49% | 11만 |
|---|
| 2026.01.29 | ₩52,094 | ₩52,215 | ₩51,598 | ₩51,987 | -0.21% | 11.5만 |
|---|
| 2026.01.28 | ₩51,759 | ₩51,878 | ₩51,437 | ₩51,625 | -0.26% | 26.5만 |
|---|
| 2026.01.27 | ₩51,839 | ₩52,201 | ₩51,839 | ₩52,067 | +0.44% | 14.4만 |
|---|
| 2026.01.26 | ₩51,531 | ₩51,625 | ₩51,383 | ₩51,437 | -0.18% | 10만 |
|---|
| 2026.01.23 | ₩50,780 | ₩51,209 | ₩50,733 | ₩51,182 | +0.79% | 8.5만 |
|---|
| 2026.01.22 | ₩50,726 | ₩50,854 | ₩50,646 | ₩50,699 | -0.05% | 8.4만 |
|---|
| 2026.01.21 | ₩50,311 | ₩50,579 | ₩50,123 | ₩50,512 | +0.40% | 8.9만 |
|---|
| 2026.01.20 | ₩50,136 | ₩50,512 | ₩50,057 | ₩50,163 | +0.05% | 11만 |
|---|
| 2026.01.16 | ₩50,606 | ₩50,673 | ₩50,532 | ₩50,632 | +0.05% | 6.5만 |
|---|
| 2026.01.15 | ₩50,619 | ₩50,673 | ₩50,488 | ₩50,512 | -0.21% | 6.2만 |
|---|
| 2026.01.14 | ₩50,404 | ₩50,673 | ₩50,404 | ₩50,606 | +0.40% | 7.6만 |
|---|
| 2026.01.13 | ₩50,445 | ₩50,445 | ₩50,176 | ₩50,210 | -0.47% | 5.4만 |
|---|
| 2026.01.12 | ₩50,525 | ₩50,699 | ₩50,498 | ₩50,619 | +0.19% | 7.6만 |
|---|
| 2026.01.09 | ₩50,230 | ₩50,471 | ₩50,230 | ₩50,418 | +0.37% | 7.8만 |
|---|
| 2026.01.08 | ₩50,042 | ₩50,270 | ₩50,042 | ₩50,257 | +0.43% | 9.9만 |
|---|
| 2026.01.07 | ₩50,284 | ₩50,284 | ₩49,950 | ₩50,040 | -0.49% | 6.3만 |
|---|
| 2026.01.06 | ₩50,217 | ₩50,337 | ₩50,083 | ₩50,109 | -0.21% | 12.7만 |
|---|
| 2026.01.05 | ₩49,841 | ₩50,176 | ₩49,707 | ₩50,176 | +0.67% | 11.1만 |
|---|
| 2026.01.02 | ₩49,962 | ₩49,989 | ₩49,700 | ₩49,922 | -0.08% | 6.9만 |
|---|
| 2025.12.31 | ₩49,801 | ₩49,801 | ₩49,506 | ₩49,580 | -0.44% | 8.8만 |
|---|
| 2025.12.30 | ₩49,881 | ₩49,975 | ₩49,749 | ₩49,848 | -0.07% | 5.9만 |
|---|
| 2025.12.29 | ₩49,801 | ₩49,868 | ₩49,654 | ₩49,707 | -0.19% | 4.8만 |
|---|
| 2025.12.26 | ₩49,881 | ₩50,069 | ₩49,707 | ₩49,868 | -0.03% | 13.6만 |
|---|
| 2025.12.24 | ₩49,841 | ₩49,962 | ₩49,560 | ₩49,784 | -0.12% | 13.5만 |
|---|
| 2025.12.23 | ₩49,694 | ₩49,881 | ₩49,680 | ₩49,761 | +0.13% | 13.6만 |
|---|
| 2025.12.22 | ₩50,083 | ₩50,270 | ₩50,020 | ₩50,069 | -0.03% | 11.6만 |
|---|
| 2025.12.19 | ₩49,989 | ₩50,203 | ₩49,922 | ₩50,136 | +0.30% | 6.5만 |
|---|
| 2025.12.18 | ₩49,881 | ₩50,042 | ₩49,734 | ₩49,828 | -0.11% | 8.8만 |
|---|
| 2025.12.17 | ₩49,654 | ₩49,814 | ₩49,452 | ₩49,479 | -0.35% | 9.8만 |
|---|
| 2025.12.16 | ₩49,881 | ₩49,927 | ₩49,668 | ₩49,721 | -0.32% | 7.6만 |
|---|
| 2025.12.15 | ₩50,069 | ₩50,069 | ₩49,794 | ₩49,828 | -0.48% | 9.4만 |
|---|
| 2025.12.12 | ₩49,721 | ₩49,884 | ₩49,452 | ₩49,593 | -0.26% | 9.7만 |
|---|
| 2025.12.11 | ₩49,667 | ₩49,908 | ₩49,654 | ₩49,774 | +0.22% | 20.7만 |
|---|
| 2025.12.10 | ₩49,117 | ₩49,573 | ₩49,050 | ₩49,519 | +0.82% | 7.3만 |
|---|
| 2025.12.09 | ₩49,104 | ₩49,210 | ₩48,929 | ₩48,983 | -0.25% | 8.1만 |
|---|
| 2025.12.08 | ₩49,144 | ₩49,144 | ₩48,862 | ₩48,979 | -0.34% | 9만 |
|---|
| 2025.12.05 | ₩49,157 | ₩49,211 | ₩48,889 | ₩49,037 | -0.25% | 6.3만 |
|---|
| 2025.12.04 | ₩49,157 | ₩49,198 | ₩48,919 | ₩48,983 | -0.35% | 6.2만 |
|---|
| 2025.12.03 | ₩48,983 | ₩49,090 | ₩48,849 | ₩48,889 | -0.19% | 7.1만 |
|---|
| 2025.12.02 | ₩48,929 | ₩48,943 | ₩48,406 | ₩48,917 | -0.02% | 12.2만 |
|---|
| 2025.12.01 | ₩48,809 | ₩48,950 | ₩48,594 | ₩48,667 | -0.29% | 4.4만 |
|---|
| 2025.11.28 | ₩48,715 | ₩48,940 | ₩48,715 | ₩48,876 | +0.33% | 3.3만 |
|---|
| 2025.11.26 | ₩48,581 | ₩48,929 | ₩48,557 | ₩48,755 | +0.36% | 7.6만 |
|---|
| 2025.11.25 | ₩48,165 | ₩48,541 | ₩48,098 | ₩48,393 | +0.47% | 8만 |
|---|
| 2025.11.24 | ₩47,964 | ₩48,125 | ₩47,816 | ₩47,964 | 0.00% | 8.6만 |
|---|
| 2025.11.21 | ₩47,749 | ₩48,085 | ₩47,568 | ₩47,897 | +0.31% | 25.3만 |
|---|
| 2025.11.20 | ₩47,977 | ₩47,977 | ₩47,106 | ₩47,119 | -1.79% | 6.5만 |
|---|
| 2025.11.19 | ₩47,897 | ₩47,897 | ₩47,454 | ₩47,696 | -0.42% | 7만 |
|---|
| 2025.11.18 | ₩47,843 | ₩48,085 | ₩47,485 | ₩47,870 | +0.06% | 10.1만 |
|---|
| 2025.11.17 | ₩48,447 | ₩48,608 | ₩48,034 | ₩48,152 | -0.61% | 32.6만 |
|---|
| 2025.11.14 | ₩48,514 | ₩48,782 | ₩48,506 | ₩48,701 | +0.39% | 6.7만 |
|---|
| 2025.11.13 | ₩48,943 | ₩49,010 | ₩48,634 | ₩48,648 | -0.60% | 8.8만 |
|---|
| 2025.11.12 | ₩48,795 | ₩49,117 | ₩48,633 | ₩48,929 | +0.27% | 13.4만 |
|---|
| 2025.11.11 | ₩48,554 | ₩48,769 | ₩48,541 | ₩48,675 | +0.25% | 9.8만 |
|---|
| 2025.11.10 | ₩48,299 | ₩48,431 | ₩48,105 | ₩48,353 | +0.11% | 9.2만 |
|---|
| 2025.11.07 | ₩47,709 | ₩48,032 | ₩47,676 | ₩48,031 | +0.67% | 5.6만 |
|---|
| 2025.11.06 | ₩47,803 | ₩47,910 | ₩47,697 | ₩47,830 | +0.06% | 5.2만 |
|---|
| 2025.11.05 | ₩47,669 | ₩47,943 | ₩47,119 | ₩47,857 | +0.39% | 6.4만 |
|---|
| 2025.11.04 | ₩47,454 | ₩47,723 | ₩47,401 | ₩47,535 | +0.17% | 5.1만 |
|---|
| 2025.11.03 | ₩47,830 | ₩47,897 | ₩47,685 | ₩47,803 | -0.06% | 4.7만 |
|---|
| 2025.10.31 | ₩47,763 | ₩47,897 | ₩47,253 | ₩47,696 | -0.14% | 7.3만 |
|---|
| 2025.10.30 | ₩47,575 | ₩48,031 | ₩47,575 | ₩47,924 | +0.73% | 4.6만 |
|---|
| 2025.10.29 | ₩48,299 | ₩48,299 | ₩47,709 | ₩47,897 | -0.83% | 6.1만 |
|---|
| 2025.10.28 | ₩48,085 | ₩48,500 | ₩48,085 | ₩48,259 | +0.36% | 4.8만 |
|---|
| 2025.10.27 | ₩48,165 | ₩48,232 | ₩48,061 | ₩48,165 | 0.00% | 4.6만 |
|---|
| 2025.10.24 | ₩48,018 | ₩48,031 | ₩47,897 | ₩47,951 | -0.14% | 4.5만 |
|---|
| 2025.10.23 | ₩47,884 | ₩47,937 | ₩47,582 | ₩47,937 | +0.11% | 6.1만 |
|---|
| 2025.10.22 | ₩47,401 | ₩47,708 | ₩47,387 | ₩47,575 | +0.37% | 4.2만 |
|---|
| 2025.10.21 | ₩47,508 | ₩47,548 | ₩47,354 | ₩47,454 | -0.11% | 6.5만 |
|---|
| 2025.10.20 | ₩47,682 | ₩47,749 | ₩47,615 | ₩47,709 | +0.06% | 5.1만 |
|---|
| 2025.10.17 | ₩47,253 | ₩47,589 | ₩47,253 | ₩47,562 | +0.65% | 6.5만 |
|---|
| 2025.10.16 | ₩47,548 | ₩47,639 | ₩47,243 | ₩47,454 | -0.20% | 8.5만 |
|---|
| 2025.10.15 | ₩47,481 | ₩47,669 | ₩47,226 | ₩47,454 | -0.06% | 7.3만 |
|---|
| 2025.10.14 | ₩46,864 | ₩47,508 | ₩46,395 | ₩47,421 | +1.19% | 4.7만 |
|---|
| 2025.10.13 | ₩47,052 | ₩47,251 | ₩46,905 | ₩47,106 | +0.11% | 4.2만 |
|---|
| 2025.10.10 | ₩47,414 | ₩47,508 | ₩46,797 | ₩46,905 | -1.07% | 7.4만 |
|---|