시장 데이터를 불러오는 중
전체 종목
Hartford Multifactor Small Cap ETF 과거 주가
Hartford Multifactor Small Cap ETF · ROSC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hartford Multifactor Small Cap ETF · ROSC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩72,412 | ₩72,412 | ₩72,285 | ₩72,408 | -0.01% | 500 |
| 2026.10.08 | ₩71,552 | ₩72,498 | ₩71,552 | ₩72,397 | +1.18% | 1.8천 |
| 2026.10.07 | ₩71,699 | ₩71,925 | ₩71,699 | ₩71,767 | +0.09% | 1천 |
| 2026.10.06 | ₩72,459 | ₩72,459 | ₩72,187 | ₩72,187 | -0.38% | 600 |
| 2026.10.05 | ₩72,619 | ₩72,646 | ₩72,149 | ₩72,460 | -0.22% | 6.4천 |
| 2026.10.02 | ₩72,155 | ₩72,155 | ₩72,155 | ₩72,155 | 0.00% | 100 |
| 2026.10.01 | ₩71,579 | ₩71,892 | ₩71,579 | ₩71,845 | +0.37% | 1.4만 |
| 2026.09.30 | ₩72,059 | ₩72,059 | ₩71,385 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,385 |
| -0.93% |
| 2.1만 |
| 2026.09.29 | ₩71,792 | ₩71,859 | ₩71,392 | ₩71,649 | -0.20% | 4.1천 |
|---|
| 2026.09.28 | ₩71,445 | ₩71,788 | ₩71,445 | ₩71,788 | +0.48% | 700 |
|---|
| 2026.09.25 | ₩71,939 | ₩71,939 | ₩71,939 | ₩71,939 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩72,115 | ₩72,115 | ₩71,992 | ₩72,029 | -0.12% | 500 |
|---|
| 2026.09.23 | ₩72,445 | ₩72,445 | ₩72,099 | ₩72,099 | -0.48% | 1천 |
|---|
| 2026.09.22 | ₩72,672 | ₩73,192 | ₩72,672 | ₩72,935 | +0.36% | 1.7천 |
|---|
| 2026.09.21 | ₩72,739 | ₩72,739 | ₩72,588 | ₩72,588 | -0.21% | 4.1천 |
|---|
| 2026.09.18 | ₩72,205 | ₩72,499 | ₩72,205 | ₩72,499 | +0.41% | 200 |
|---|
| 2026.09.17 | ₩73,659 | ₩73,659 | ₩73,058 | ₩73,058 | -0.82% | 300 |
|---|
| 2026.09.16 | ₩73,566 | ₩73,566 | ₩73,042 | ₩73,042 | -0.71% | 6만 |
|---|
| 2026.09.15 | ₩73,192 | ₩73,192 | ₩72,939 | ₩73,031 | -0.22% | 1.3천 |
|---|
| 2026.09.14 | ₩73,406 | ₩73,466 | ₩73,406 | ₩73,464 | +0.08% | 500 |
|---|
| 2026.09.11 | ₩73,339 | ₩73,339 | ₩72,979 | ₩73,148 | -0.26% | 2.8천 |
|---|
| 2026.09.10 | ₩72,779 | ₩73,012 | ₩71,339 | ₩72,703 | -0.10% | 900 |
|---|
| 2026.09.09 | ₩73,379 | ₩73,379 | ₩72,899 | ₩73,110 | -0.37% | 3.8천 |
|---|
| 2026.09.08 | ₩74,259 | ₩74,259 | ₩73,586 | ₩73,586 | -0.91% | 1.9천 |
|---|
| 2026.09.04 | ₩73,632 | ₩74,259 | ₩73,632 | ₩74,254 | +0.84% | 500 |
|---|
| 2026.09.03 | ₩74,033 | ₩74,179 | ₩73,950 | ₩73,962 | -0.10% | 2.2천 |
|---|
| 2026.09.02 | ₩73,666 | ₩73,666 | ₩73,666 | ₩73,666 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩73,072 | ₩73,432 | ₩72,819 | ₩72,952 | -0.16% | 1.9천 |
|---|
| 2026.08.31 | ₩73,512 | ₩73,512 | ₩73,315 | ₩73,315 | -0.27% | 900 |
|---|
| 2026.08.28 | ₩73,841 | ₩73,841 | ₩73,841 | ₩73,841 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩74,179 | ₩74,241 | ₩74,166 | ₩74,241 | +0.08% | 400 |
|---|
| 2026.08.26 | ₩74,539 | ₩74,685 | ₩74,265 | ₩74,265 | -0.37% | 6.4만 |
|---|
| 2026.08.25 | ₩74,419 | ₩74,419 | ₩74,367 | ₩74,367 | -0.07% | 600 |
|---|
| 2026.08.24 | ₩74,593 | ₩74,593 | ₩74,249 | ₩74,249 | -0.46% | 400 |
|---|
| 2026.08.21 | ₩74,473 | ₩74,473 | ₩74,346 | ₩74,421 | -0.07% | 900 |
|---|
| 2026.08.20 | ₩74,206 | ₩74,299 | ₩74,091 | ₩74,091 | -0.15% | 700 |
|---|
| 2026.08.19 | ₩75,206 | ₩75,206 | ₩74,613 | ₩74,613 | -0.79% | 7.3만 |
|---|
| 2026.08.18 | ₩74,793 | ₩74,891 | ₩74,793 | ₩74,891 | +0.13% | 200 |
|---|
| 2026.08.17 | ₩75,206 | ₩75,260 | ₩75,098 | ₩75,098 | -0.14% | 1.7천 |
|---|
| 2026.08.14 | ₩75,396 | ₩75,396 | ₩75,396 | ₩75,396 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩75,246 | ₩75,246 | ₩75,189 | ₩75,189 | -0.08% | 800 |
|---|
| 2026.08.12 | ₩74,618 | ₩74,962 | ₩74,618 | ₩74,962 | +0.46% | 1천 |
|---|
| 2026.08.11 | ₩75,326 | ₩75,326 | ₩74,778 | ₩74,778 | -0.73% | 1.7천 |
|---|
| 2026.08.10 | ₩75,446 | ₩75,446 | ₩75,108 | ₩75,108 | -0.45% | 1.4만 |
|---|
| 2026.08.07 | ₩75,788 | ₩75,788 | ₩75,788 | ₩75,788 | 0.00% | 400 |
|---|
| 2026.08.06 | ₩75,580 | ₩75,580 | ₩75,433 | ₩75,433 | -0.19% | 300 |
|---|
| 2026.08.05 | ₩76,713 | ₩76,713 | ₩76,113 | ₩76,113 | -0.78% | 2.7천 |
|---|
| 2026.08.04 | ₩76,447 | ₩76,501 | ₩76,447 | ₩76,501 | +0.07% | 600 |
|---|
| 2026.08.03 | ₩74,953 | ₩75,580 | ₩74,953 | ₩75,522 | +0.76% | 1.8천 |
|---|
| 2026.07.31 | ₩74,019 | ₩74,566 | ₩74,019 | ₩74,515 | +0.67% | 1.1만 |
|---|
| 2026.07.30 | ₩75,313 | ₩75,433 | ₩74,833 | ₩74,857 | -0.61% | 1.2천 |
|---|
| 2026.07.29 | ₩75,540 | ₩75,540 | ₩75,057 | ₩75,057 | -0.64% | 1.6천 |
|---|
| 2026.07.28 | ₩75,713 | ₩75,993 | ₩75,593 | ₩75,838 | +0.17% | 1천 |
|---|
| 2026.07.27 | ₩75,246 | ₩75,246 | ₩74,873 | ₩75,074 | -0.23% | 2.1천 |
|---|
| 2026.07.24 | ₩74,219 | ₩74,686 | ₩74,219 | ₩74,486 | +0.36% | 600 |
|---|
| 2026.07.23 | ₩73,913 | ₩73,913 | ₩73,692 | ₩73,866 | -0.06% | 2.5천 |
|---|
| 2026.07.22 | ₩74,566 | ₩74,646 | ₩74,413 | ₩74,413 | -0.21% | 1.4천 |
|---|
| 2026.07.21 | ₩74,713 | ₩75,061 | ₩74,713 | ₩75,061 | +0.47% | 800 |
|---|
| 2026.07.20 | ₩74,633 | ₩74,633 | ₩74,335 | ₩74,335 | -0.40% | 700 |
|---|
| 2026.07.17 | ₩75,873 | ₩75,873 | ₩74,686 | ₩74,785 | -1.43% | 400 |
|---|
| 2026.07.16 | ₩75,098 | ₩75,098 | ₩75,098 | ₩75,098 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩73,993 | ₩74,253 | ₩73,993 | ₩74,174 | +0.25% | 1.9천 |
|---|
| 2026.07.14 | ₩74,299 | ₩74,299 | ₩73,919 | ₩73,919 | -0.51% | 2.7천 |
|---|
| 2026.07.13 | ₩74,553 | ₩74,553 | ₩74,187 | ₩74,187 | -0.49% | 1.1천 |
|---|
| 2026.07.10 | ₩74,329 | ₩74,329 | ₩74,329 | ₩74,329 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩73,961 | ₩74,111 | ₩73,961 | ₩74,111 | +0.20% | 1.4천 |
|---|
| 2026.07.08 | ₩74,046 | ₩74,046 | ₩73,486 | ₩73,550 | -0.67% | 1천 |
|---|
| 2026.07.07 | ₩74,539 | ₩74,579 | ₩74,281 | ₩74,281 | -0.35% | 900 |
|---|
| 2026.07.06 | ₩74,579 | ₩74,899 | ₩74,539 | ₩74,643 | +0.09% | 1.1만 |
|---|
| 2026.07.02 | ₩74,679 | ₩74,693 | ₩74,059 | ₩74,406 | -0.37% | 8천 |
|---|
| 2026.07.01 | ₩75,286 | ₩75,326 | ₩74,726 | ₩74,730 | -0.74% | 800 |
|---|
| 2026.06.30 | ₩74,499 | ₩74,779 | ₩74,458 | ₩74,607 | +0.15% | 2.5천 |
|---|
| 2026.06.29 | ₩74,673 | ₩74,673 | ₩74,073 | ₩74,323 | -0.47% | 1.3천 |
|---|
| 2026.06.26 | ₩73,753 | ₩74,614 | ₩73,753 | ₩74,614 | +1.17% | 500 |
|---|
| 2026.06.25 | ₩73,426 | ₩73,439 | ₩73,426 | ₩73,439 | +0.02% | 500 |
|---|
| 2026.06.24 | ₩73,246 | ₩73,966 | ₩73,246 | ₩73,540 | +0.40% | 1.8천 |
|---|
| 2026.06.23 | ₩71,819 | ₩72,952 | ₩71,819 | ₩72,846 | +1.43% | 3.7천 |
|---|
| 2026.06.22 | ₩72,472 | ₩72,499 | ₩72,432 | ₩72,474 | +0.00% | 1.9천 |
|---|
| 2026.06.18 | ₩72,152 | ₩72,296 | ₩71,739 | ₩72,296 | +0.20% | 1천 |
|---|
| 2026.06.17 | ₩72,325 | ₩72,325 | ₩71,409 | ₩71,409 | -1.27% | 700 |
|---|
| 2026.06.16 | ₩72,646 | ₩72,659 | ₩72,071 | ₩72,071 | -0.79% | 600 |
|---|
| 2026.06.15 | ₩73,672 | ₩73,672 | ₩72,345 | ₩72,345 | -1.80% | 1.5천 |
|---|
| 2026.06.12 | ₩73,753 | ₩73,753 | ₩73,086 | ₩73,086 | -0.90% | 600 |
|---|
| 2026.06.11 | ₩72,219 | ₩72,771 | ₩72,219 | ₩72,771 | +0.76% | 200 |
|---|
| 2026.06.10 | ₩72,232 | ₩72,232 | ₩71,689 | ₩71,689 | -0.75% | 1.4천 |
|---|
| 2026.06.09 | ₩70,925 | ₩71,579 | ₩70,925 | ₩71,579 | +0.92% | 500 |
|---|
| 2026.06.08 | ₩70,905 | ₩70,938 | ₩70,878 | ₩70,878 | -0.04% | 1.5천 |
|---|
| 2026.06.05 | ₩70,938 | ₩71,030 | ₩70,557 | ₩70,557 | -0.54% | 900 |
|---|
| 2026.06.04 | ₩70,005 | ₩70,846 | ₩70,005 | ₩70,846 | +1.20% | 800 |
|---|
| 2026.06.03 | ₩69,871 | ₩69,938 | ₩69,767 | ₩69,767 | -0.15% | 2.8천 |
|---|
| 2026.06.02 | ₩69,992 | ₩70,658 | ₩69,992 | ₩70,389 | +0.57% | 6천 |
|---|
| 2026.06.01 | ₩69,965 | ₩70,338 | ₩69,965 | ₩70,338 | +0.53% | 1.3만 |
|---|
| 2026.05.29 | ₩70,352 | ₩70,352 | ₩70,298 | ₩70,298 | -0.08% | 200 |
|---|
| 2026.05.28 | ₩70,765 | ₩70,872 | ₩70,765 | ₩70,857 | +0.13% | 1.5천 |
|---|
| 2026.05.27 | ₩70,952 | ₩70,952 | ₩70,913 | ₩70,913 | -0.05% | 500 |
|---|
| 2026.05.26 | ₩70,712 | ₩71,021 | ₩70,632 | ₩71,021 | +0.44% | 500 |
|---|
| 2026.05.22 | ₩70,205 | ₩70,552 | ₩70,205 | ₩70,344 | +0.20% | 3.7천 |
|---|
| 2026.05.21 | ₩69,298 | ₩69,917 | ₩69,298 | ₩69,917 | +0.89% | 800 |
|---|
| 2026.05.20 | ₩69,365 | ₩69,658 | ₩69,365 | ₩69,658 | +0.42% | 1.1천 |
|---|
| 2026.05.19 | ₩68,911 | ₩68,911 | ₩68,637 | ₩68,637 | -0.40% | 700 |
|---|
| 2026.05.18 | ₩69,085 | ₩69,405 | ₩69,041 | ₩69,041 | -0.06% | 1.8천 |
|---|
| 2026.05.15 | ₩68,484 | ₩68,484 | ₩68,468 | ₩68,468 | -0.02% | 200 |
|---|
| 2026.05.14 | ₩69,431 | ₩69,791 | ₩69,411 | ₩69,411 | -0.03% | 1.3천 |
|---|
| 2026.05.13 | ₩69,431 | ₩69,431 | ₩68,845 | ₩69,074 | -0.51% | 1.2만 |
|---|
| 2026.05.12 | ₩69,045 | ₩69,385 | ₩69,005 | ₩69,358 | +0.45% | 1.1만 |
|---|
| 2026.05.11 | ₩70,872 | ₩70,872 | ₩69,866 | ₩69,866 | -1.42% | 3.1천 |
|---|
| 2026.05.08 | ₩70,701 | ₩70,701 | ₩70,701 | ₩70,701 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩70,578 | ₩70,578 | ₩70,228 | ₩70,228 | -0.50% | 1.4천 |
|---|
| 2026.05.06 | ₩70,872 | ₩70,872 | ₩70,365 | ₩70,400 | -0.67% | 900 |
|---|
| 2026.05.05 | ₩70,101 | ₩70,101 | ₩70,101 | ₩70,101 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩69,871 | ₩70,165 | ₩69,245 | ₩69,418 | -0.65% | 2.2천 |
|---|
| 2026.05.01 | ₩70,285 | ₩70,285 | ₩69,898 | ₩70,132 | -0.22% | 9천 |
|---|
| 2026.04.30 | ₩68,858 | ₩69,671 | ₩68,858 | ₩69,649 | +1.15% | 1.4천 |
|---|
| 2026.04.29 | ₩69,445 | ₩69,445 | ₩68,623 | ₩68,775 | -0.96% | 2.8천 |
|---|
| 2026.04.28 | ₩69,711 | ₩69,711 | ₩69,711 | ₩69,711 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩69,677 | ₩69,677 | ₩69,677 | ₩69,677 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩68,818 | ₩69,219 | ₩68,818 | ₩69,219 | +0.58% | 500 |
|---|
| 2026.04.23 | ₩69,031 | ₩69,031 | ₩68,658 | ₩68,859 | -0.25% | 2천 |
|---|
| 2026.04.22 | ₩68,762 | ₩68,946 | ₩68,762 | ₩68,946 | +0.27% | 300 |
|---|
| 2026.04.21 | ₩69,165 | ₩69,165 | ₩68,685 | ₩68,685 | -0.69% | 1.3천 |
|---|
| 2026.04.20 | ₩69,218 | ₩69,405 | ₩69,098 | ₩69,122 | -0.14% | 3.5천 |
|---|
| 2026.04.17 | ₩68,298 | ₩69,258 | ₩68,298 | ₩69,243 | +1.38% | 3.8천 |
|---|
| 2026.04.16 | ₩67,671 | ₩67,724 | ₩67,658 | ₩67,724 | +0.08% | 700 |
|---|
| 2026.04.15 | ₩67,698 | ₩67,698 | ₩67,504 | ₩67,658 | -0.06% | 3.4천 |
|---|
| 2026.04.14 | ₩67,971 | ₩68,066 | ₩67,856 | ₩67,856 | -0.17% | 1.5천 |
|---|
| 2026.04.13 | ₩67,604 | ₩67,730 | ₩67,604 | ₩67,730 | +0.19% | 400 |
|---|
| 2026.04.10 | ₩67,618 | ₩67,618 | ₩67,017 | ₩67,156 | -0.68% | 1.9천 |
|---|
| 2026.04.09 | ₩67,618 | ₩67,658 | ₩67,618 | ₩67,648 | +0.05% | 1천 |
|---|
| 2026.04.08 | ₩67,231 | ₩67,297 | ₩67,036 | ₩67,036 | -0.29% | 1.5천 |
|---|
| 2026.04.07 | ₩65,470 | ₩65,604 | ₩65,470 | ₩65,578 | +0.17% | 700 |
|---|
| 2026.04.06 | ₩65,492 | ₩65,492 | ₩65,492 | ₩65,492 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩65,057 | ₩65,172 | ₩65,057 | ₩65,172 | +0.18% | 600 |
|---|
| 2026.04.01 | ₩64,897 | ₩65,417 | ₩64,841 | ₩64,929 | +0.05% | 1.5천 |
|---|
| 2026.03.31 | ₩64,257 | ₩64,421 | ₩63,777 | ₩64,421 | +0.26% | 1.1천 |
|---|
| 2026.03.30 | ₩64,150 | ₩64,150 | ₩63,577 | ₩63,577 | -0.89% | 1.9천 |
|---|
| 2026.03.27 | ₩63,910 | ₩63,937 | ₩63,593 | ₩63,593 | -0.50% | 1천 |
|---|
| 2026.03.26 | ₩65,310 | ₩65,324 | ₩64,530 | ₩64,530 | -1.19% | 1.5천 |
|---|
| 2026.03.25 | ₩64,737 | ₩64,874 | ₩64,737 | ₩64,874 | +0.21% | 600 |
|---|
| 2026.03.24 | ₩63,937 | ₩64,970 | ₩63,937 | ₩64,715 | +1.22% | 5.7천 |
|---|
| 2026.03.23 | ₩64,057 | ₩64,529 | ₩64,057 | ₩64,529 | +0.74% | 500 |
|---|
| 2026.03.20 | ₩64,003 | ₩64,003 | ₩62,991 | ₩62,991 | -1.58% | 900 |
|---|
| 2026.03.19 | ₩63,643 | ₩63,905 | ₩63,537 | ₩63,905 | +0.41% | 1.2천 |
|---|
| 2026.03.18 | ₩64,177 | ₩64,283 | ₩63,561 | ₩63,561 | -0.96% | 1.9천 |
|---|
| 2026.03.17 | ₩64,984 | ₩64,984 | ₩64,503 | ₩64,503 | -0.74% | 400 |
|---|
| 2026.03.16 | ₩64,590 | ₩64,590 | ₩64,374 | ₩64,374 | -0.33% | 1.7천 |
|---|
| 2026.03.13 | ₩63,893 | ₩63,943 | ₩63,893 | ₩63,943 | +0.08% | 300 |
|---|
| 2026.03.12 | ₩63,947 | ₩63,947 | ₩63,947 | ₩63,947 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩64,952 | ₩64,952 | ₩64,952 | ₩64,952 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩65,924 | ₩65,924 | ₩65,174 | ₩65,174 | -1.14% | 300 |
|---|
| 2026.03.09 | ₩63,817 | ₩65,365 | ₩63,617 | ₩65,365 | +2.43% | 1천 |
|---|
| 2026.03.06 | ₩65,017 | ₩65,132 | ₩64,723 | ₩65,132 | +0.18% | 1.5천 |
|---|
| 2026.03.05 | ₩66,871 | ₩66,871 | ₩66,307 | ₩66,307 | -0.84% | 300 |
|---|
| 2026.03.04 | ₩67,044 | ₩67,578 | ₩67,044 | ₩67,499 | +0.68% | 3.2천 |
|---|
| 2026.03.03 | ₩66,191 | ₩66,796 | ₩66,191 | ₩66,796 | +0.91% | 500 |
|---|
| 2026.03.02 | ₩66,684 | ₩67,598 | ₩66,684 | ₩67,578 | +1.34% | 1.7만 |
|---|
| 2026.02.27 | ₩67,231 | ₩67,231 | ₩66,964 | ₩67,107 | -0.18% | 1.4천 |
|---|
| 2026.02.26 | ₩68,004 | ₩68,012 | ₩68,004 | ₩68,012 | +0.01% | 700 |
|---|
| 2026.02.25 | ₩67,484 | ₩67,827 | ₩67,391 | ₩67,827 | +0.51% | 1.8천 |
|---|
| 2026.02.24 | ₩66,884 | ₩67,243 | ₩66,864 | ₩67,243 | +0.54% | 600 |
|---|
| 2026.02.23 | ₩66,869 | ₩66,871 | ₩66,344 | ₩66,627 | -0.36% | 2.8천 |
|---|
| 2026.02.20 | ₩67,478 | ₩67,995 | ₩67,478 | ₩67,995 | +0.77% | 1천 |
|---|
| 2026.02.19 | ₩67,748 | ₩67,792 | ₩67,492 | ₩67,792 | +0.06% | 1.8천 |
|---|
| 2026.02.18 | ₩68,244 | ₩68,244 | ₩67,751 | ₩67,854 | -0.57% | 1.4천 |
|---|
| 2026.02.17 | ₩67,724 | ₩67,818 | ₩67,724 | ₩67,787 | +0.09% | 700 |
|---|
| 2026.02.13 | ₩68,004 | ₩68,004 | ₩67,756 | ₩67,756 | -0.36% | 400 |
|---|
| 2026.02.12 | ₩68,524 | ₩68,524 | ₩67,179 | ₩67,179 | -1.96% | 1.7천 |
|---|
| 2026.02.11 | ₩68,351 | ₩68,351 | ₩67,831 | ₩68,114 | -0.35% | 8.4천 |
|---|
| 2026.02.10 | ₩67,978 | ₩67,978 | ₩67,910 | ₩67,910 | -0.10% | 300 |
|---|
| 2026.02.09 | ₩68,258 | ₩68,258 | ₩67,935 | ₩67,935 | -0.47% | 4.5천 |
|---|
| 2026.02.06 | ₩67,484 | ₩68,283 | ₩67,484 | ₩68,283 | +1.18% | 1.2천 |
|---|
| 2026.02.05 | ₩66,577 | ₩66,791 | ₩66,577 | ₩66,791 | +0.32% | 600 |
|---|
| 2026.02.04 | ₩66,844 | ₩66,931 | ₩66,724 | ₩66,931 | +0.13% | 26.2만 |
|---|
| 2026.02.03 | ₩66,537 | ₩66,587 | ₩66,351 | ₩66,587 | +0.07% | 2.5천 |
|---|
| 2026.02.02 | ₩66,497 | ₩66,511 | ₩66,497 | ₩66,511 | +0.02% | 200 |
|---|
| 2026.01.30 | ₩65,182 | ₩65,429 | ₩65,182 | ₩65,429 | +0.38% | 200 |
|---|
| 2026.01.29 | ₩64,817 | ₩65,506 | ₩64,817 | ₩65,506 | +1.06% | 600 |
|---|
| 2026.01.28 | ₩65,217 | ₩65,217 | ₩64,902 | ₩64,902 | -0.48% | 1.3천 |
|---|
| 2026.01.27 | ₩65,470 | ₩65,470 | ₩65,470 | ₩65,470 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩66,684 | ₩66,684 | ₩65,513 | ₩65,513 | -1.76% | 500 |
|---|
| 2026.01.23 | ₩65,970 | ₩65,990 | ₩65,469 | ₩65,469 | -0.76% | 1.5천 |
|---|
| 2026.01.22 | ₩67,137 | ₩67,283 | ₩66,755 | ₩66,755 | -0.57% | 1.2천 |
|---|
| 2026.01.21 | ₩65,884 | ₩66,897 | ₩65,884 | ₩66,865 | +1.49% | 2.5천 |
|---|
| 2026.01.20 | ₩65,217 | ₩65,696 | ₩65,217 | ₩65,452 | +0.36% | 1천 |
|---|
| 2026.01.16 | ₩66,351 | ₩66,351 | ₩66,089 | ₩66,089 | -0.39% | 1.5천 |
|---|
| 2026.01.15 | ₩66,261 | ₩66,261 | ₩66,261 | ₩66,261 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩65,257 | ₩65,396 | ₩65,257 | ₩65,396 | +0.21% | 300 |
|---|
| 2026.01.13 | ₩65,137 | ₩65,200 | ₩65,137 | ₩65,200 | +0.10% | 600 |
|---|
| 2026.01.12 | ₩65,110 | ₩65,345 | ₩65,110 | ₩65,345 | +0.36% | 2.9천 |
|---|
| 2026.01.09 | ₩65,257 | ₩65,257 | ₩65,020 | ₩65,182 | -0.11% | 1.6천 |
|---|
| 2026.01.08 | ₩64,844 | ₩65,105 | ₩64,844 | ₩65,105 | +0.40% | 500 |
|---|
| 2026.01.07 | ₩64,003 | ₩64,126 | ₩64,003 | ₩64,126 | +0.19% | 400 |
|---|
| 2026.01.06 | ₩63,977 | ₩64,485 | ₩63,977 | ₩64,471 | +0.77% | 600 |
|---|
| 2026.01.05 | ₩63,003 | ₩63,677 | ₩63,003 | ₩63,677 | +1.07% | 400 |
|---|
| 2026.01.02 | ₩62,403 | ₩62,642 | ₩62,403 | ₩62,642 | +0.38% | 300 |
|---|
| 2025.12.31 | ₩62,976 | ₩62,990 | ₩62,680 | ₩62,680 | -0.47% | 2.3천 |
|---|
| 2025.12.30 | ₩63,224 | ₩63,224 | ₩63,224 | ₩63,224 | 0.00% | 300 |
|---|
| 2025.12.29 | ₩63,670 | ₩63,670 | ₩63,530 | ₩63,531 | -0.22% | 900 |
|---|
| 2025.12.26 | ₩63,923 | ₩63,923 | ₩63,630 | ₩63,803 | -0.19% | 3.5천 |
|---|
| 2025.12.24 | ₩63,869 | ₩63,869 | ₩63,869 | ₩63,869 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩63,937 | ₩63,937 | ₩63,658 | ₩63,658 | -0.44% | 400 |
|---|
| 2025.12.22 | ₩64,337 | ₩64,657 | ₩64,337 | ₩64,393 | +0.09% | 1만 |
|---|
| 2025.12.19 | ₩64,071 | ₩64,071 | ₩64,071 | ₩64,071 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩64,497 | ₩64,497 | ₩64,110 | ₩64,262 | -0.36% | 1.6천 |
|---|
| 2025.12.17 | ₩64,495 | ₩64,495 | ₩63,893 | ₩63,893 | -0.93% | 400 |
|---|
| 2025.12.16 | ₩64,063 | ₩64,215 | ₩64,063 | ₩64,215 | +0.24% | 700 |
|---|
| 2025.12.15 | ₩64,897 | ₩64,897 | ₩64,270 | ₩64,431 | -0.72% | 1.6천 |
|---|
| 2025.12.12 | ₩64,770 | ₩64,770 | ₩64,551 | ₩64,551 | -0.34% | 700 |
|---|
| 2025.12.11 | ₩64,331 | ₩64,599 | ₩64,331 | ₩64,599 | +0.42% | 1천 |
|---|
| 2025.12.10 | ₩63,190 | ₩64,323 | ₩63,190 | ₩63,997 | +1.28% | 2.3천 |
|---|
| 2025.12.09 | ₩62,923 | ₩62,923 | ₩62,603 | ₩62,735 | -0.30% | 2.1만 |
|---|
| 2025.12.08 | ₩62,511 | ₩62,723 | ₩62,338 | ₩62,338 | -0.28% | 1.3천 |
|---|
| 2025.12.05 | ₩62,643 | ₩62,643 | ₩62,515 | ₩62,515 | -0.20% | 400 |
|---|
| 2025.12.04 | ₩62,976 | ₩62,976 | ₩62,616 | ₩62,616 | -0.57% | 200 |
|---|
| 2025.12.03 | ₩62,776 | ₩62,800 | ₩62,776 | ₩62,800 | +0.04% | 500 |
|---|
| 2025.12.02 | ₩62,013 | ₩62,013 | ₩62,013 | ₩62,013 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩61,896 | ₩61,896 | ₩61,896 | ₩61,896 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩62,128 | ₩62,128 | ₩62,128 | ₩62,128 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩62,403 | ₩62,403 | ₩62,176 | ₩62,176 | -0.36% | 1.1천 |
|---|
| 2025.11.25 | ₩61,949 | ₩61,971 | ₩61,949 | ₩61,971 | +0.03% | 500 |
|---|
| 2025.11.24 | ₩60,400 | ₩60,544 | ₩60,382 | ₩60,544 | +0.24% | 500 |
|---|
| 2025.11.21 | ₩60,245 | ₩60,245 | ₩60,097 | ₩60,210 | -0.06% | 500 |
|---|
| 2025.11.20 | ₩59,534 | ₩59,534 | ₩58,585 | ₩58,585 | -1.60% | 2.4천 |
|---|
| 2025.11.19 | ₩59,322 | ₩59,322 | ₩59,039 | ₩59,039 | -0.48% | 1천 |
|---|
| 2025.11.18 | ₩59,030 | ₩59,229 | ₩58,935 | ₩59,229 | +0.34% | 400 |
|---|
| 2025.11.17 | ₩60,136 | ₩60,189 | ₩59,037 | ₩59,037 | -1.83% | 7.4천 |
|---|
| 2025.11.14 | ₩60,149 | ₩60,282 | ₩60,149 | ₩60,214 | +0.11% | 3.6천 |
|---|
| 2025.11.13 | ₩61,016 | ₩61,016 | ₩60,317 | ₩60,317 | -1.15% | 1천 |
|---|
| 2025.11.12 | ₩61,440 | ₩61,440 | ₩61,163 | ₩61,163 | -0.45% | 1.9천 |
|---|
| 2025.11.11 | ₩60,789 | ₩60,972 | ₩60,789 | ₩60,972 | +0.30% | 300 |
|---|
| 2025.11.10 | ₩60,656 | ₩60,693 | ₩60,656 | ₩60,693 | +0.06% | 200 |
|---|
| 2025.11.07 | ₩60,213 | ₩60,213 | ₩60,213 | ₩60,213 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩60,162 | ₩60,162 | ₩59,949 | ₩59,962 | -0.33% | 800 |
|---|
| 2025.11.05 | ₩60,388 | ₩60,388 | ₩60,272 | ₩60,272 | -0.19% | 300 |
|---|
| 2025.11.04 | ₩59,029 | ₩59,266 | ₩59,029 | ₩59,266 | +0.40% | 300 |
|---|
| 2025.11.03 | ₩59,203 | ₩59,549 | ₩59,203 | ₩59,514 | +0.52% | 1.8천 |
|---|
| 2025.10.31 | ₩59,253 | ₩59,253 | ₩59,253 | ₩59,253 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩59,455 | ₩59,766 | ₩59,383 | ₩59,383 | -0.12% | 600 |
|---|
| 2025.10.29 | ₩60,068 | ₩60,068 | ₩59,566 | ₩59,566 | -0.83% | 300 |
|---|
| 2025.10.28 | ₩60,109 | ₩60,482 | ₩60,109 | ₩60,417 | +0.51% | 1.4천 |
|---|
| 2025.10.27 | ₩61,177 | ₩61,177 | ₩60,642 | ₩60,656 | -0.85% | 1.3천 |
|---|
| 2025.10.24 | ₩61,043 | ₩61,056 | ₩60,929 | ₩60,975 | -0.11% | 1.2천 |
|---|
| 2025.10.23 | ₩60,269 | ₩60,642 | ₩60,233 | ₩60,444 | +0.29% | 900 |
|---|
| 2025.10.22 | ₩59,896 | ₩60,016 | ₩59,854 | ₩59,854 | -0.07% | 1.1천 |
|---|
| 2025.10.21 | ₩59,801 | ₩60,048 | ₩59,801 | ₩60,048 | +0.41% | 200 |
|---|
| 2025.10.20 | ₩59,575 | ₩59,842 | ₩59,575 | ₩59,833 | +0.43% | 400 |
|---|
| 2025.10.17 | ₩58,683 | ₩59,135 | ₩58,683 | ₩59,006 | +0.55% | 2.4만 |
|---|
| 2025.10.16 | ₩59,574 | ₩59,594 | ₩58,955 | ₩58,955 | -1.04% | 500 |
|---|
| 2025.10.15 | ₩60,056 | ₩60,116 | ₩59,878 | ₩59,878 | -0.30% | 700 |
|---|
| 2025.10.14 | ₩58,322 | ₩59,877 | ₩58,322 | ₩59,774 | +2.49% | 1.6천 |
|---|
| 2025.10.13 | ₩58,682 | ₩58,929 | ₩58,682 | ₩58,929 | +0.42% | 400 |
|---|
| 2025.10.10 | ₩58,549 | ₩58,549 | ₩57,956 | ₩57,956 | -1.01% | 1.1천 |
|---|