시장 데이터를 불러오는 중
전체 종목
Hartford Multifactor U.S. Equity ETF 과거 주가
Hartford Multifactor U.S. Equity ETF · ROUS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hartford Multifactor U.S. Equity ETF · ROUS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩90,827 | ₩91,309 | ₩90,827 | ₩91,202 | +0.41% | 4.9만 |
| 2026.10.08 | ₩90,344 | ₩90,877 | ₩90,250 | ₩90,840 | +0.55% | 3.2만 |
| 2026.10.07 | ₩90,585 | ₩90,619 | ₩90,224 | ₩90,371 | -0.24% | 17.1만 |
| 2026.10.06 | ₩90,666 | ₩90,891 | ₩90,559 | ₩90,652 | -0.01% | 28.1만 |
| 2026.10.05 | ₩90,224 | ₩90,585 | ₩89,982 | ₩90,492 | +0.30% | 3.9만 |
| 2026.10.02 | ₩90,210 | ₩90,224 | ₩89,871 | ₩90,076 | -0.15% | 5.1만 |
| 2026.10.01 | ₩89,433 | ₩89,791 | ₩88,989 | ₩89,728 | +0.33% | 5.6만 |
| 2026.09.30 | ₩89,513 | ₩89,734 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,977 |
| -0.60% |
| 5.5만 |
| 2026.09.29 | ₩89,500 | ₩89,500 | ₩88,846 | ₩89,272 | -0.25% | 5.8만 |
|---|
| 2026.09.28 | ₩89,299 | ₩89,607 | ₩89,071 | ₩89,406 | +0.12% | 3.5만 |
|---|
| 2026.09.25 | ₩89,714 | ₩89,868 | ₩89,513 | ₩89,795 | +0.09% | 6.1만 |
|---|
| 2026.09.24 | ₩90,023 | ₩90,090 | ₩89,582 | ₩89,768 | -0.28% | 9.7만 |
|---|
| 2026.09.23 | ₩90,545 | ₩90,545 | ₩90,009 | ₩90,103 | -0.49% | 4.8만 |
|---|
| 2026.09.22 | ₩90,894 | ₩90,894 | ₩90,157 | ₩90,425 | -0.52% | 13만 |
|---|
| 2026.09.21 | ₩90,505 | ₩90,761 | ₩90,230 | ₩90,612 | +0.12% | 3.3만 |
|---|
| 2026.09.18 | ₩90,465 | ₩90,465 | ₩89,661 | ₩90,036 | -0.47% | 2.7만 |
|---|
| 2026.09.17 | ₩90,518 | ₩90,518 | ₩90,049 | ₩90,331 | -0.21% | 4.4만 |
|---|
| 2026.09.16 | ₩90,652 | ₩90,652 | ₩89,219 | ₩89,594 | -1.17% | 4.3만 |
|---|
| 2026.09.15 | ₩90,733 | ₩90,733 | ₩90,224 | ₩90,438 | -0.32% | 3.7만 |
|---|
| 2026.09.14 | ₩90,612 | ₩90,947 | ₩90,384 | ₩90,652 | +0.04% | 3.3만 |
|---|
| 2026.09.11 | ₩90,291 | ₩90,652 | ₩90,277 | ₩90,585 | +0.33% | 3.5만 |
|---|
| 2026.09.10 | ₩89,875 | ₩89,909 | ₩89,540 | ₩89,594 | -0.31% | 3.6만 |
|---|
| 2026.09.09 | ₩90,277 | ₩90,277 | ₩89,875 | ₩90,023 | -0.28% | 3.2만 |
|---|
| 2026.09.08 | ₩90,652 | ₩90,706 | ₩90,197 | ₩90,411 | -0.27% | 4만 |
|---|
| 2026.09.04 | ₩90,974 | ₩91,141 | ₩90,746 | ₩90,920 | -0.06% | 7.7만 |
|---|
| 2026.09.03 | ₩90,652 | ₩91,168 | ₩90,358 | ₩91,095 | +0.49% | 1.9만 |
|---|
| 2026.09.02 | ₩90,317 | ₩90,505 | ₩90,056 | ₩90,384 | +0.07% | 4.5만 |
|---|
| 2026.09.01 | ₩90,465 | ₩90,465 | ₩89,862 | ₩90,116 | -0.39% | 3.7만 |
|---|
| 2026.08.31 | ₩90,894 | ₩90,894 | ₩90,451 | ₩90,652 | -0.27% | 6.9만 |
|---|
| 2026.08.28 | ₩91,872 | ₩91,872 | ₩90,920 | ₩91,014 | -0.93% | 10.1만 |
|---|
| 2026.08.27 | ₩91,845 | ₩91,845 | ₩91,255 | ₩91,631 | -0.23% | 3.5만 |
|---|
| 2026.08.26 | ₩91,322 | ₩91,815 | ₩91,322 | ₩91,671 | +0.38% | 9만 |
|---|
| 2026.08.25 | ₩91,604 | ₩91,604 | ₩90,987 | ₩91,389 | -0.23% | 3.9만 |
|---|
| 2026.08.24 | ₩91,188 | ₩91,215 | ₩90,770 | ₩91,175 | -0.01% | 3.5만 |
|---|
| 2026.08.21 | ₩91,376 | ₩91,483 | ₩91,028 | ₩91,215 | -0.18% | 2.3만 |
|---|
| 2026.08.20 | ₩91,269 | ₩91,479 | ₩90,733 | ₩90,813 | -0.50% | 9.7만 |
|---|
| 2026.08.19 | ₩92,287 | ₩92,287 | ₩91,322 | ₩91,389 | -0.97% | 4.7만 |
|---|
| 2026.08.18 | ₩92,046 | ₩92,207 | ₩91,617 | ₩91,644 | -0.44% | 4.5만 |
|---|
| 2026.08.17 | ₩92,488 | ₩92,729 | ₩92,341 | ₩92,381 | -0.12% | 3.1만 |
|---|
| 2026.08.14 | ₩92,863 | ₩92,863 | ₩92,341 | ₩92,636 | -0.25% | 3.4만 |
|---|
| 2026.08.13 | ₩92,381 | ₩92,649 | ₩92,180 | ₩92,595 | +0.23% | 4.5만 |
|---|
| 2026.08.12 | ₩91,590 | ₩92,026 | ₩91,590 | ₩92,019 | +0.47% | 4만 |
|---|
| 2026.08.11 | ₩91,657 | ₩91,657 | ₩91,121 | ₩91,202 | -0.50% | 4.6만 |
|---|
| 2026.08.10 | ₩91,416 | ₩91,778 | ₩91,296 | ₩91,483 | +0.07% | 5.9만 |
|---|
| 2026.08.07 | ₩91,564 | ₩91,570 | ₩90,987 | ₩91,510 | -0.06% | 4.7만 |
|---|
| 2026.08.06 | ₩90,974 | ₩91,202 | ₩90,646 | ₩90,961 | -0.01% | 8.3만 |
|---|
| 2026.08.05 | ₩92,126 | ₩92,126 | ₩91,215 | ₩91,229 | -0.97% | 31.8만 |
|---|
| 2026.08.04 | ₩90,612 | ₩91,845 | ₩90,217 | ₩91,711 | +1.21% | 5.7만 |
|---|
| 2026.08.03 | ₩89,647 | ₩90,076 | ₩89,533 | ₩90,023 | +0.42% | 4.4만 |
|---|
| 2026.07.31 | ₩89,674 | ₩89,835 | ₩88,830 | ₩89,513 | -0.18% | 5.3만 |
|---|
| 2026.07.30 | ₩89,487 | ₩89,487 | ₩88,321 | ₩89,205 | -0.31% | 6.7만 |
|---|
| 2026.07.29 | ₩89,621 | ₩89,902 | ₩88,629 | ₩88,683 | -1.05% | 5.2만 |
|---|
| 2026.07.28 | ₩88,964 | ₩89,399 | ₩88,636 | ₩89,299 | +0.38% | 5.6만 |
|---|
| 2026.07.27 | ₩89,326 | ₩89,433 | ₩88,589 | ₩88,991 | -0.38% | 3.4만 |
|---|
| 2026.07.24 | ₩88,642 | ₩89,205 | ₩88,589 | ₩88,736 | +0.11% | 3.9만 |
|---|
| 2026.07.23 | ₩88,642 | ₩88,905 | ₩88,267 | ₩88,535 | -0.12% | 6.1만 |
|---|
| 2026.07.22 | ₩89,111 | ₩89,594 | ₩89,008 | ₩89,085 | -0.03% | 4.4만 |
|---|
| 2026.07.21 | ₩89,004 | ₩89,219 | ₩88,613 | ₩89,192 | +0.21% | 6.3만 |
|---|
| 2026.07.20 | ₩89,004 | ₩89,125 | ₩88,133 | ₩88,200 | -0.90% | 4만 |
|---|
| 2026.07.17 | ₩87,959 | ₩89,004 | ₩87,959 | ₩88,535 | +0.66% | 3.5만 |
|---|
| 2026.07.16 | ₩88,562 | ₩88,991 | ₩88,502 | ₩88,776 | +0.24% | 5.2만 |
|---|
| 2026.07.15 | ₩89,808 | ₩89,808 | ₩88,216 | ₩88,683 | -1.25% | 6.3만 |
|---|
| 2026.07.14 | ₩90,036 | ₩90,036 | ₩89,366 | ₩89,527 | -0.57% | 3만 |
|---|
| 2026.07.13 | ₩89,768 | ₩89,993 | ₩89,520 | ₩89,688 | -0.09% | 3.2만 |
|---|
| 2026.07.10 | ₩90,076 | ₩90,076 | ₩89,647 | ₩89,969 | -0.12% | 3.2만 |
|---|
| 2026.07.09 | ₩89,875 | ₩90,210 | ₩89,797 | ₩90,023 | +0.16% | 8.3만 |
|---|
| 2026.07.08 | ₩89,058 | ₩89,098 | ₩88,495 | ₩89,085 | +0.03% | 6만 |
|---|
| 2026.07.07 | ₩89,420 | ₩89,634 | ₩88,995 | ₩89,312 | -0.12% | 18.3만 |
|---|
| 2026.07.06 | ₩89,647 | ₩89,726 | ₩89,379 | ₩89,527 | -0.13% | 4.3만 |
|---|
| 2026.07.02 | ₩89,996 | ₩89,996 | ₩88,389 | ₩89,165 | -0.92% | 3.5만 |
|---|
| 2026.07.01 | ₩89,835 | ₩90,250 | ₩89,453 | ₩89,634 | -0.22% | 3.1만 |
|---|
| 2026.06.30 | ₩90,009 | ₩90,557 | ₩89,775 | ₩90,317 | +0.34% | 26.3만 |
|---|
| 2026.06.29 | ₩89,420 | ₩89,982 | ₩88,733 | ₩89,956 | +0.60% | 8.5만 |
|---|
| 2026.06.26 | ₩89,018 | ₩89,256 | ₩88,676 | ₩89,044 | +0.03% | 3.4만 |
|---|
| 2026.06.25 | ₩89,808 | ₩89,879 | ₩89,178 | ₩89,420 | -0.43% | 6.7만 |
|---|
| 2026.06.24 | ₩88,951 | ₩89,567 | ₩88,689 | ₩88,991 | +0.05% | 3만 |
|---|
| 2026.06.23 | ₩88,508 | ₩89,205 | ₩88,227 | ₩88,897 | +0.44% | 3.9만 |
|---|
| 2026.06.22 | ₩89,647 | ₩89,805 | ₩89,332 | ₩89,701 | +0.06% | 2.7만 |
|---|
| 2026.06.18 | ₩90,049 | ₩90,049 | ₩89,118 | ₩89,219 | -0.92% | 2.9만 |
|---|
| 2026.06.17 | ₩90,384 | ₩90,398 | ₩88,890 | ₩89,031 | -1.50% | 4.2만 |
|---|
| 2026.06.16 | ₩91,014 | ₩91,032 | ₩90,009 | ₩90,063 | -1.05% | 6.4만 |
|---|
| 2026.06.15 | ₩90,760 | ₩90,813 | ₩90,492 | ₩90,626 | -0.15% | 4.1만 |
|---|
| 2026.06.12 | ₩89,527 | ₩90,104 | ₩89,131 | ₩90,009 | +0.54% | 2.3만 |
|---|
| 2026.06.11 | ₩87,865 | ₩89,379 | ₩87,865 | ₩89,192 | +1.51% | 3.6만 |
|---|
| 2026.06.10 | ₩87,999 | ₩88,924 | ₩87,503 | ₩87,517 | -0.55% | 2.9만 |
|---|
| 2026.06.09 | ₩88,857 | ₩89,071 | ₩86,663 | ₩88,321 | -0.60% | 3.5만 |
|---|
| 2026.06.08 | ₩88,803 | ₩88,870 | ₩88,106 | ₩88,187 | -0.69% | 5.2만 |
|---|
| 2026.06.05 | ₩89,393 | ₩89,393 | ₩88,006 | ₩88,080 | -1.47% | 4만 |
|---|
| 2026.06.04 | ₩89,607 | ₩90,006 | ₩89,567 | ₩89,862 | +0.28% | 3.4만 |
|---|
| 2026.06.03 | ₩89,822 | ₩90,035 | ₩89,520 | ₩89,835 | +0.01% | 4.1만 |
|---|
| 2026.06.02 | ₩89,406 | ₩89,875 | ₩89,111 | ₩89,822 | +0.46% | 4.9만 |
|---|
| 2026.06.01 | ₩88,629 | ₩89,473 | ₩88,629 | ₩89,366 | +0.83% | 2.9만 |
|---|
| 2026.05.29 | ₩88,977 | ₩89,101 | ₩88,578 | ₩88,830 | -0.17% | 3.7만 |
|---|
| 2026.05.28 | ₩88,696 | ₩88,830 | ₩88,106 | ₩88,455 | -0.27% | 5.4만 |
|---|
| 2026.05.27 | ₩89,138 | ₩89,138 | ₩88,361 | ₩88,388 | -0.84% | 3.7만 |
|---|
| 2026.05.26 | ₩88,736 | ₩88,884 | ₩88,415 | ₩88,763 | +0.03% | 3.3만 |
|---|
| 2026.05.22 | ₩87,651 | ₩88,227 | ₩87,651 | ₩88,120 | +0.54% | 7.4만 |
|---|
| 2026.05.21 | ₩86,431 | ₩87,115 | ₩86,186 | ₩87,088 | +0.76% | 4.1만 |
|---|
| 2026.05.20 | ₩86,163 | ₩86,753 | ₩85,976 | ₩86,632 | +0.54% | 4.9만 |
|---|
| 2026.05.19 | ₩85,801 | ₩86,203 | ₩85,568 | ₩85,868 | +0.08% | 5.3만 |
|---|
| 2026.05.18 | ₩86,096 | ₩86,096 | ₩85,614 | ₩86,083 | -0.02% | 3.2만 |
|---|
| 2026.05.15 | ₩86,203 | ₩86,203 | ₩85,734 | ₩85,801 | -0.47% | 3.8만 |
|---|
| 2026.05.14 | ₩86,659 | ₩86,900 | ₩86,445 | ₩86,619 | -0.05% | 5.4만 |
|---|
| 2026.05.13 | ₩86,123 | ₩86,445 | ₩85,808 | ₩86,311 | +0.22% | 3.2만 |
|---|
| 2026.05.12 | ₩86,391 | ₩86,391 | ₩85,393 | ₩86,123 | -0.31% | 3.1만 |
|---|
| 2026.05.11 | ₩86,605 | ₩86,753 | ₩86,311 | ₩86,458 | -0.17% | 3.4만 |
|---|
| 2026.05.08 | ₩86,203 | ₩86,371 | ₩85,860 | ₩86,270 | +0.08% | 4.8만 |
|---|
| 2026.05.07 | ₩86,378 | ₩86,378 | ₩85,338 | ₩85,560 | -0.95% | 2.7만 |
|---|
| 2026.05.06 | ₩86,110 | ₩86,203 | ₩85,641 | ₩86,043 | -0.08% | 2.5만 |
|---|
| 2026.05.05 | ₩85,252 | ₩85,614 | ₩85,099 | ₩85,453 | +0.24% | 3.5만 |
|---|
| 2026.05.04 | ₩85,038 | ₩85,252 | ₩84,464 | ₩84,609 | -0.50% | 3.9만 |
|---|
| 2026.05.01 | ₩85,198 | ₩85,243 | ₩84,930 | ₩84,930 | -0.31% | 2.3만 |
|---|
| 2026.04.30 | ₩84,301 | ₩85,118 | ₩84,026 | ₩85,064 | +0.91% | 2.9만 |
|---|
| 2026.04.29 | ₩84,019 | ₩84,073 | ₩83,517 | ₩83,778 | -0.29% | 5.3만 |
|---|
| 2026.04.28 | ₩84,180 | ₩84,201 | ₩83,470 | ₩83,765 | -0.49% | 2.5만 |
|---|
| 2026.04.27 | ₩84,703 | ₩84,703 | ₩84,183 | ₩84,234 | -0.55% | 2.2만 |
|---|
| 2026.04.24 | ₩84,837 | ₩84,837 | ₩84,126 | ₩84,569 | -0.32% | 3.3만 |
|---|
| 2026.04.23 | ₩84,301 | ₩84,703 | ₩83,841 | ₩84,542 | +0.29% | 6.3만 |
|---|
| 2026.04.22 | ₩84,957 | ₩84,997 | ₩84,046 | ₩84,327 | -0.74% | 4.2만 |
|---|
| 2026.04.21 | ₩84,703 | ₩84,778 | ₩84,271 | ₩84,354 | -0.41% | 6.9만 |
|---|
| 2026.04.20 | ₩84,341 | ₩84,542 | ₩84,167 | ₩84,327 | -0.02% | 4.4만 |
|---|
| 2026.04.17 | ₩83,818 | ₩84,374 | ₩83,664 | ₩84,260 | +0.53% | 4.7만 |
|---|
| 2026.04.16 | ₩82,947 | ₩83,309 | ₩82,843 | ₩83,296 | +0.42% | 6.3만 |
|---|
| 2026.04.15 | ₩82,894 | ₩82,894 | ₩82,269 | ₩82,733 | -0.19% | 3.2만 |
|---|
| 2026.04.14 | ₩82,760 | ₩82,786 | ₩82,411 | ₩82,733 | -0.03% | 6.5만 |
|---|
| 2026.04.13 | ₩81,674 | ₩82,559 | ₩81,607 | ₩82,545 | +1.07% | 2.9만 |
|---|
| 2026.04.10 | ₩82,733 | ₩82,733 | ₩81,601 | ₩81,701 | -1.25% | 7.5만 |
|---|
| 2026.04.09 | ₩82,277 | ₩82,606 | ₩82,096 | ₩82,532 | +0.31% | 2.8만 |
|---|
| 2026.04.08 | ₩82,103 | ₩82,438 | ₩81,875 | ₩82,438 | +0.41% | 6.4만 |
|---|
| 2026.04.07 | ₩80,455 | ₩80,642 | ₩80,147 | ₩80,240 | -0.27% | 18.8만 |
|---|
| 2026.04.06 | ₩80,240 | ₩80,549 | ₩80,227 | ₩80,549 | +0.38% | 5.7만 |
|---|
| 2026.04.02 | ₩79,048 | ₩80,348 | ₩79,048 | ₩80,200 | +1.46% | 2.3만 |
|---|
| 2026.04.01 | ₩79,557 | ₩80,066 | ₩79,557 | ₩79,758 | +0.25% | 5만 |
|---|
| 2026.03.31 | ₩78,431 | ₩79,128 | ₩77,842 | ₩79,115 | +0.87% | 4.9만 |
|---|
| 2026.03.30 | ₩78,740 | ₩78,740 | ₩77,252 | ₩77,601 | -1.45% | 4.4만 |
|---|
| 2026.03.27 | ₩78,673 | ₩78,725 | ₩77,816 | ₩77,882 | -1.00% | 5.7만 |
|---|
| 2026.03.26 | ₩79,343 | ₩79,785 | ₩78,780 | ₩78,807 | -0.68% | 6.7만 |
|---|
| 2026.03.25 | ₩79,959 | ₩79,959 | ₩79,376 | ₩79,718 | -0.30% | 2.9만 |
|---|
| 2026.03.24 | ₩79,061 | ₩79,879 | ₩78,715 | ₩79,530 | +0.59% | 5.8만 |
|---|
| 2026.03.23 | ₩79,798 | ₩80,200 | ₩79,255 | ₩79,302 | -0.62% | 3.2만 |
|---|
| 2026.03.20 | ₩79,838 | ₩79,838 | ₩78,472 | ₩78,726 | -1.39% | 2.1만 |
|---|
| 2026.03.19 | ₩78,847 | ₩80,039 | ₩78,847 | ₩79,678 | +1.05% | 5.1만 |
|---|
| 2026.03.18 | ₩80,495 | ₩80,495 | ₩79,557 | ₩79,557 | -1.17% | 2.3만 |
|---|
| 2026.03.17 | ₩80,723 | ₩81,004 | ₩80,520 | ₩80,562 | -0.20% | 2.3만 |
|---|
| 2026.03.16 | ₩80,468 | ₩80,535 | ₩80,126 | ₩80,267 | -0.25% | 2.8만 |
|---|
| 2026.03.13 | ₩79,959 | ₩80,455 | ₩79,624 | ₩79,691 | -0.34% | 2.1만 |
|---|
| 2026.03.12 | ₩80,106 | ₩80,214 | ₩79,691 | ₩79,691 | -0.52% | 2.4만 |
|---|
| 2026.03.11 | ₩80,790 | ₩80,790 | ₩80,093 | ₩80,441 | -0.43% | 2.2만 |
|---|
| 2026.03.10 | ₩81,058 | ₩81,554 | ₩80,549 | ₩80,616 | -0.55% | 2.1만 |
|---|
| 2026.03.09 | ₩79,731 | ₩80,897 | ₩79,034 | ₩80,803 | +1.34% | 2.6만 |
|---|
| 2026.03.06 | ₩80,535 | ₩80,723 | ₩79,960 | ₩80,374 | -0.20% | 5.9만 |
|---|
| 2026.03.05 | ₩81,755 | ₩81,755 | ₩80,712 | ₩81,379 | -0.46% | 1.8만 |
|---|
| 2026.03.04 | ₩81,929 | ₩82,250 | ₩81,497 | ₩82,103 | +0.21% | 3.7만 |
|---|
| 2026.03.03 | ₩81,299 | ₩81,835 | ₩80,307 | ₩81,527 | +0.28% | 2.4만 |
|---|
| 2026.03.02 | ₩82,224 | ₩82,926 | ₩82,200 | ₩82,693 | +0.57% | 1.4만 |
|---|
| 2026.02.27 | ₩82,157 | ₩82,800 | ₩82,157 | ₩82,800 | +0.78% | 2만 |
|---|
| 2026.02.26 | ₩82,585 | ₩82,678 | ₩81,855 | ₩82,599 | +0.02% | 5.9만 |
|---|
| 2026.02.25 | ₩82,478 | ₩82,652 | ₩82,163 | ₩82,612 | +0.16% | 3.3만 |
|---|
| 2026.02.24 | ₩81,634 | ₩82,170 | ₩81,611 | ₩81,969 | +0.41% | 1.9만 |
|---|
| 2026.02.23 | ₩82,304 | ₩82,344 | ₩81,282 | ₩81,433 | -1.06% | 2만 |
|---|
| 2026.02.20 | ₩81,929 | ₩82,478 | ₩81,902 | ₩82,411 | +0.59% | 2.3만 |
|---|
| 2026.02.19 | ₩81,915 | ₩82,143 | ₩81,621 | ₩82,036 | +0.15% | 2.5만 |
|---|
| 2026.02.18 | ₩81,969 | ₩82,505 | ₩81,848 | ₩82,197 | +0.28% | 2만 |
|---|
| 2026.02.17 | ₩82,023 | ₩82,056 | ₩81,196 | ₩81,714 | -0.38% | 2.7만 |
|---|
| 2026.02.13 | ₩81,286 | ₩82,384 | ₩81,286 | ₩82,076 | +0.97% | 1.2만 |
|---|
| 2026.02.12 | ₩82,599 | ₩82,746 | ₩81,065 | ₩81,111 | -1.80% | 3.4만 |
|---|
| 2026.02.11 | ₩82,518 | ₩82,518 | ₩81,674 | ₩82,250 | -0.32% | 2.2만 |
|---|
| 2026.02.10 | ₩82,532 | ₩82,532 | ₩81,842 | ₩81,902 | -0.76% | 2.8만 |
|---|
| 2026.02.09 | ₩81,902 | ₩82,445 | ₩81,902 | ₩82,304 | +0.49% | 2.6만 |
|---|
| 2026.02.06 | ₩80,937 | ₩81,942 | ₩80,937 | ₩81,942 | +1.24% | 1.2만 |
|---|
| 2026.02.05 | ₩79,999 | ₩80,545 | ₩79,868 | ₩80,133 | +0.17% | 2.7만 |
|---|
| 2026.02.04 | ₩81,058 | ₩81,058 | ₩79,986 | ₩80,508 | -0.68% | 1.9만 |
|---|
| 2026.02.03 | ₩81,085 | ₩81,299 | ₩80,348 | ₩80,937 | -0.18% | 2.6만 |
|---|
| 2026.02.02 | ₩80,080 | ₩81,272 | ₩80,080 | ₩81,165 | +1.36% | 1.4만 |
|---|
| 2026.01.30 | ₩80,964 | ₩80,964 | ₩79,791 | ₩80,187 | -0.96% | 2.1만 |
|---|
| 2026.01.29 | ₩81,554 | ₩81,554 | ₩80,281 | ₩81,138 | -0.51% | 14.1만 |
|---|
| 2026.01.28 | ₩80,924 | ₩81,272 | ₩80,924 | ₩81,178 | +0.31% | 19.4만 |
|---|
| 2026.01.27 | ₩80,763 | ₩80,790 | ₩80,482 | ₩80,736 | -0.03% | 2.2만 |
|---|
| 2026.01.26 | ₩80,428 | ₩80,750 | ₩80,428 | ₩80,642 | +0.27% | 2.2만 |
|---|
| 2026.01.23 | ₩80,267 | ₩80,267 | ₩79,773 | ₩80,080 | -0.23% | 1.9만 |
|---|
| 2026.01.22 | ₩80,642 | ₩80,642 | ₩79,936 | ₩80,267 | -0.47% | 3.8만 |
|---|
| 2026.01.21 | ₩79,316 | ₩80,254 | ₩79,316 | ₩80,053 | +0.93% | 3.7만 |
|---|
| 2026.01.20 | ₩79,262 | ₩79,637 | ₩78,813 | ₩78,887 | -0.47% | 2.2만 |
|---|
| 2026.01.16 | ₩80,441 | ₩80,522 | ₩79,731 | ₩80,013 | -0.53% | 2.2만 |
|---|
| 2026.01.15 | ₩80,267 | ₩80,495 | ₩80,113 | ₩80,173 | -0.12% | 4만 |
|---|
| 2026.01.14 | ₩79,597 | ₩79,651 | ₩79,229 | ₩79,637 | +0.05% | 3.2만 |
|---|
| 2026.01.13 | ₩79,852 | ₩79,852 | ₩79,503 | ₩79,624 | -0.29% | 2.8만 |
|---|
| 2026.01.12 | ₩79,128 | ₩79,668 | ₩79,128 | ₩79,659 | +0.67% | 1.7만 |
|---|
| 2026.01.09 | ₩78,833 | ₩79,396 | ₩78,833 | ₩79,251 | +0.53% | 1.7만 |
|---|
| 2026.01.08 | ₩78,740 | ₩78,740 | ₩78,451 | ₩78,619 | -0.15% | 1.5만 |
|---|
| 2026.01.07 | ₩79,557 | ₩79,557 | ₩78,652 | ₩78,726 | -1.04% | 1.5만 |
|---|
| 2026.01.06 | ₩78,391 | ₩79,611 | ₩78,391 | ₩79,477 | +1.38% | 18.9만 |
|---|
| 2026.01.05 | ₩78,364 | ₩78,579 | ₩78,163 | ₩78,498 | +0.17% | 1.7만 |
|---|
| 2026.01.02 | ₩77,869 | ₩77,962 | ₩77,519 | ₩77,962 | +0.12% | 9.7천 |
|---|
| 2025.12.31 | ₩78,177 | ₩78,177 | ₩77,319 | ₩77,333 | -1.08% | 1만 |
|---|
| 2025.12.30 | ₩78,458 | ₩78,458 | ₩78,070 | ₩78,070 | -0.50% | 9.8천 |
|---|
| 2025.12.29 | ₩78,284 | ₩78,391 | ₩78,163 | ₩78,297 | +0.02% | 1.5만 |
|---|
| 2025.12.26 | ₩78,646 | ₩78,646 | ₩78,324 | ₩78,606 | -0.05% | 2.4만 |
|---|
| 2025.12.24 | ₩78,257 | ₩78,567 | ₩78,257 | ₩78,539 | +0.36% | 1.4만 |
|---|
| 2025.12.23 | ₩78,217 | ₩78,284 | ₩78,056 | ₩78,257 | +0.05% | 3.7만 |
|---|
| 2025.12.22 | ₩78,472 | ₩78,699 | ₩78,378 | ₩78,646 | +0.22% | 5.7만 |
|---|
| 2025.12.19 | ₩77,735 | ₩78,405 | ₩77,735 | ₩78,244 | +0.66% | 2만 |
|---|
| 2025.12.18 | ₩77,909 | ₩78,190 | ₩77,538 | ₩77,654 | -0.33% | 2.4만 |
|---|
| 2025.12.17 | ₩77,976 | ₩77,976 | ₩77,158 | ₩77,225 | -0.96% | 2.1만 |
|---|
| 2025.12.16 | ₩78,230 | ₩78,230 | ₩77,420 | ₩77,721 | -0.65% | 4.6만 |
|---|
| 2025.12.15 | ₩78,740 | ₩78,740 | ₩78,083 | ₩78,177 | -0.71% | 3.3만 |
|---|
| 2025.12.12 | ₩79,383 | ₩79,383 | ₩77,981 | ₩78,217 | -1.47% | 2.7만 |
|---|
| 2025.12.11 | ₩78,579 | ₩79,289 | ₩78,512 | ₩79,289 | +0.90% | 6.4만 |
|---|
| 2025.12.10 | ₩78,003 | ₩78,793 | ₩77,748 | ₩78,646 | +0.82% | 5.5만 |
|---|
| 2025.12.09 | ₩78,016 | ₩78,185 | ₩77,815 | ₩77,869 | -0.19% | 3.4만 |
|---|
| 2025.12.08 | ₩78,445 | ₩78,445 | ₩77,842 | ₩77,899 | -0.70% | 64.8만 |
|---|
| 2025.12.05 | ₩78,123 | ₩78,311 | ₩78,029 | ₩78,137 | +0.02% | 4.3만 |
|---|
| 2025.12.04 | ₩77,761 | ₩78,016 | ₩77,504 | ₩77,846 | +0.11% | 2.3만 |
|---|
| 2025.12.03 | ₩77,333 | ₩77,668 | ₩77,199 | ₩77,601 | +0.35% | 2.6만 |
|---|
| 2025.12.02 | ₩77,721 | ₩77,721 | ₩77,172 | ₩77,400 | -0.41% | 5.3만 |
|---|
| 2025.12.01 | ₩77,292 | ₩77,855 | ₩77,292 | ₩77,369 | +0.10% | 2.5만 |
|---|
| 2025.11.28 | ₩77,761 | ₩77,936 | ₩77,654 | ₩77,936 | +0.22% | 3.5천 |
|---|
| 2025.11.26 | ₩77,346 | ₩77,761 | ₩77,346 | ₩77,547 | +0.26% | 3.4만 |
|---|
| 2025.11.25 | ₩76,127 | ₩77,051 | ₩76,127 | ₩76,957 | +1.09% | 1.9만 |
|---|
| 2025.11.24 | ₩75,711 | ₩76,165 | ₩75,469 | ₩75,952 | +0.32% | 5.3만 |
|---|
| 2025.11.21 | ₩74,693 | ₩75,591 | ₩74,523 | ₩75,197 | +0.67% | 1.9만 |
|---|
| 2025.11.20 | ₩76,596 | ₩76,596 | ₩74,224 | ₩74,251 | -3.06% | 1.7만 |
|---|
| 2025.11.19 | ₩75,725 | ₩75,924 | ₩75,217 | ₩75,470 | -0.34% | 2.2만 |
|---|
| 2025.11.18 | ₩75,524 | ₩75,869 | ₩75,101 | ₩75,483 | -0.05% | 2.1만 |
|---|
| 2025.11.17 | ₩76,609 | ₩76,743 | ₩75,423 | ₩75,671 | -1.22% | 2.2만 |
|---|
| 2025.11.14 | ₩76,167 | ₩76,971 | ₩75,999 | ₩76,542 | +0.49% | 2만 |
|---|
| 2025.11.13 | ₩77,909 | ₩77,909 | ₩76,582 | ₩76,716 | -1.53% | 3.2만 |
|---|
| 2025.11.12 | ₩77,962 | ₩78,204 | ₩77,854 | ₩77,854 | -0.14% | 2.2만 |
|---|
| 2025.11.11 | ₩77,534 | ₩77,815 | ₩77,413 | ₩77,694 | +0.21% | 1.2만 |
|---|
| 2025.11.10 | ₩77,520 | ₩77,693 | ₩76,996 | ₩77,528 | +0.01% | 1.5만 |
|---|
| 2025.11.07 | ₩76,381 | ₩76,823 | ₩76,060 | ₩76,801 | +0.55% | 1.3만 |
|---|
| 2025.11.06 | ₩77,105 | ₩77,105 | ₩76,314 | ₩76,475 | -0.82% | 1.9만 |
|---|
| 2025.11.05 | ₩76,582 | ₩77,333 | ₩76,582 | ₩77,086 | +0.66% | 1.4만 |
|---|
| 2025.11.04 | ₩76,408 | ₩76,716 | ₩76,287 | ₩76,372 | -0.05% | 1.8만 |
|---|
| 2025.11.03 | ₩77,118 | ₩77,118 | ₩76,334 | ₩76,957 | -0.21% | 2.2만 |
|---|
| 2025.10.31 | ₩77,172 | ₩77,172 | ₩76,409 | ₩76,890 | -0.36% | 4.9만 |
|---|
| 2025.10.30 | ₩76,890 | ₩77,599 | ₩76,850 | ₩76,850 | -0.05% | 1.8만 |
|---|
| 2025.10.29 | ₩77,453 | ₩77,654 | ₩77,154 | ₩77,154 | -0.39% | 1.9만 |
|---|
| 2025.10.28 | ₩77,869 | ₩77,869 | ₩77,319 | ₩77,386 | -0.62% | 1.7만 |
|---|
| 2025.10.27 | ₩78,016 | ₩78,016 | ₩77,681 | ₩77,922 | -0.12% | 1.4만 |
|---|
| 2025.10.24 | ₩77,735 | ₩77,735 | ₩77,416 | ₩77,440 | -0.38% | 1.2만 |
|---|
| 2025.10.23 | ₩77,024 | ₩77,145 | ₩76,561 | ₩76,988 | -0.05% | 1.4만 |
|---|
| 2025.10.22 | ₩77,132 | ₩77,132 | ₩76,227 | ₩76,480 | -0.84% | 1.7만 |
|---|
| 2025.10.21 | ₩76,957 | ₩77,105 | ₩76,642 | ₩76,991 | +0.04% | 9.6천 |
|---|
| 2025.10.20 | ₩76,864 | ₩77,024 | ₩76,683 | ₩76,931 | +0.09% | 1.3만 |
|---|
| 2025.10.17 | ₩76,140 | ₩76,495 | ₩75,960 | ₩76,413 | +0.36% | 9.1천 |
|---|
| 2025.10.16 | ₩77,024 | ₩77,024 | ₩75,979 | ₩76,139 | -1.15% | 1.3만 |
|---|
| 2025.10.15 | ₩76,877 | ₩77,184 | ₩76,321 | ₩76,669 | -0.27% | 1.6만 |
|---|
| 2025.10.14 | ₩75,483 | ₩76,739 | ₩75,483 | ₩76,435 | +1.26% | 7.1천 |
|---|
| 2025.10.13 | ₩75,751 | ₩76,215 | ₩75,751 | ₩76,090 | +0.45% | 2.2만 |
|---|
| 2025.10.10 | ₩76,864 | ₩76,864 | ₩75,187 | ₩75,187 | -2.18% | 8천 |
|---|