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 | ₩90,905 | ₩91,387 | ₩90,905 | ₩91,280 | +0.41% | 4.9만 |
| 2026.10.08 | ₩90,422 | ₩90,955 | ₩90,328 | ₩90,918 | +0.55% | 3.2만 |
| 2026.10.07 | ₩90,663 | ₩90,697 | ₩90,301 | ₩90,449 | -0.24% | 17.1만 |
| 2026.10.06 | ₩90,744 | ₩90,969 | ₩90,636 | ₩90,730 | -0.01% | 28.1만 |
| 2026.10.05 | ₩90,301 | ₩90,663 | ₩90,060 | ₩90,569 | +0.30% | 3.9만 |
| 2026.10.02 | ₩90,288 | ₩90,301 | ₩89,948 | ₩90,153 | -0.15% | 5.1만 |
| 2026.10.01 | ₩89,510 | ₩89,868 | ₩89,066 | ₩89,805 | +0.33% | 5.6만 |
| 2026.09.30 | ₩89,590 | ₩89,811 | ₩89,054 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,054 |
| -0.60% |
| 5.5만 |
| 2026.09.29 | ₩89,577 | ₩89,577 | ₩88,922 | ₩89,349 | -0.25% | 5.8만 |
|---|
| 2026.09.28 | ₩89,376 | ₩89,684 | ₩89,148 | ₩89,483 | +0.12% | 3.5만 |
|---|
| 2026.09.25 | ₩89,791 | ₩89,946 | ₩89,590 | ₩89,872 | +0.09% | 6.1만 |
|---|
| 2026.09.24 | ₩90,100 | ₩90,167 | ₩89,659 | ₩89,845 | -0.28% | 9.7만 |
|---|
| 2026.09.23 | ₩90,623 | ₩90,623 | ₩90,086 | ₩90,180 | -0.49% | 4.8만 |
|---|
| 2026.09.22 | ₩90,972 | ₩90,972 | ₩90,234 | ₩90,502 | -0.52% | 13만 |
|---|
| 2026.09.21 | ₩90,583 | ₩90,839 | ₩90,308 | ₩90,690 | +0.12% | 3.3만 |
|---|
| 2026.09.18 | ₩90,542 | ₩90,542 | ₩89,738 | ₩90,113 | -0.47% | 2.7만 |
|---|
| 2026.09.17 | ₩90,596 | ₩90,596 | ₩90,127 | ₩90,408 | -0.21% | 4.4만 |
|---|
| 2026.09.16 | ₩90,730 | ₩90,730 | ₩89,295 | ₩89,671 | -1.17% | 4.3만 |
|---|
| 2026.09.15 | ₩90,811 | ₩90,811 | ₩90,301 | ₩90,516 | -0.32% | 3.7만 |
|---|
| 2026.09.14 | ₩90,690 | ₩91,025 | ₩90,462 | ₩90,730 | +0.04% | 3.3만 |
|---|
| 2026.09.11 | ₩90,368 | ₩90,730 | ₩90,355 | ₩90,663 | +0.33% | 3.5만 |
|---|
| 2026.09.10 | ₩89,952 | ₩89,986 | ₩89,617 | ₩89,671 | -0.31% | 3.6만 |
|---|
| 2026.09.09 | ₩90,355 | ₩90,355 | ₩89,952 | ₩90,100 | -0.28% | 3.2만 |
|---|
| 2026.09.08 | ₩90,730 | ₩90,784 | ₩90,274 | ₩90,489 | -0.27% | 4만 |
|---|
| 2026.09.04 | ₩91,052 | ₩91,220 | ₩90,824 | ₩90,998 | -0.06% | 7.7만 |
|---|
| 2026.09.03 | ₩90,730 | ₩91,247 | ₩90,435 | ₩91,173 | +0.49% | 1.9만 |
|---|
| 2026.09.02 | ₩90,395 | ₩90,583 | ₩90,133 | ₩90,462 | +0.07% | 4.5만 |
|---|
| 2026.09.01 | ₩90,542 | ₩90,542 | ₩89,939 | ₩90,194 | -0.39% | 3.7만 |
|---|
| 2026.08.31 | ₩90,972 | ₩90,972 | ₩90,529 | ₩90,730 | -0.27% | 6.9만 |
|---|
| 2026.08.28 | ₩91,951 | ₩91,951 | ₩90,998 | ₩91,092 | -0.93% | 10.1만 |
|---|
| 2026.08.27 | ₩91,924 | ₩91,924 | ₩91,334 | ₩91,709 | -0.23% | 3.5만 |
|---|
| 2026.08.26 | ₩91,401 | ₩91,894 | ₩91,401 | ₩91,749 | +0.38% | 9만 |
|---|
| 2026.08.25 | ₩91,682 | ₩91,682 | ₩91,065 | ₩91,468 | -0.23% | 3.9만 |
|---|
| 2026.08.24 | ₩91,267 | ₩91,293 | ₩90,848 | ₩91,253 | -0.01% | 3.5만 |
|---|
| 2026.08.21 | ₩91,454 | ₩91,562 | ₩91,106 | ₩91,293 | -0.18% | 2.3만 |
|---|
| 2026.08.20 | ₩91,347 | ₩91,558 | ₩90,811 | ₩90,891 | -0.50% | 9.7만 |
|---|
| 2026.08.19 | ₩92,366 | ₩92,366 | ₩91,401 | ₩91,468 | -0.97% | 4.7만 |
|---|
| 2026.08.18 | ₩92,125 | ₩92,286 | ₩91,696 | ₩91,723 | -0.44% | 4.5만 |
|---|
| 2026.08.17 | ₩92,568 | ₩92,809 | ₩92,420 | ₩92,460 | -0.12% | 3.1만 |
|---|
| 2026.08.14 | ₩92,943 | ₩92,943 | ₩92,420 | ₩92,715 | -0.25% | 3.4만 |
|---|
| 2026.08.13 | ₩92,460 | ₩92,728 | ₩92,259 | ₩92,675 | +0.23% | 4.5만 |
|---|
| 2026.08.12 | ₩91,669 | ₩92,105 | ₩91,669 | ₩92,098 | +0.47% | 4만 |
|---|
| 2026.08.11 | ₩91,736 | ₩91,736 | ₩91,200 | ₩91,280 | -0.50% | 4.6만 |
|---|
| 2026.08.10 | ₩91,495 | ₩91,857 | ₩91,374 | ₩91,562 | +0.07% | 5.9만 |
|---|
| 2026.08.07 | ₩91,642 | ₩91,649 | ₩91,065 | ₩91,589 | -0.06% | 4.7만 |
|---|
| 2026.08.06 | ₩91,052 | ₩91,280 | ₩90,723 | ₩91,039 | -0.01% | 8.3만 |
|---|
| 2026.08.05 | ₩92,205 | ₩92,205 | ₩91,293 | ₩91,307 | -0.97% | 31.8만 |
|---|
| 2026.08.04 | ₩90,690 | ₩91,924 | ₩90,294 | ₩91,790 | +1.21% | 5.7만 |
|---|
| 2026.08.03 | ₩89,724 | ₩90,153 | ₩89,610 | ₩90,100 | +0.42% | 4.4만 |
|---|
| 2026.07.31 | ₩89,751 | ₩89,912 | ₩88,906 | ₩89,590 | -0.18% | 5.3만 |
|---|
| 2026.07.30 | ₩89,563 | ₩89,563 | ₩88,397 | ₩89,282 | -0.31% | 6.7만 |
|---|
| 2026.07.29 | ₩89,697 | ₩89,979 | ₩88,705 | ₩88,759 | -1.05% | 5.2만 |
|---|
| 2026.07.28 | ₩89,040 | ₩89,476 | ₩88,712 | ₩89,376 | +0.38% | 5.6만 |
|---|
| 2026.07.27 | ₩89,402 | ₩89,510 | ₩88,665 | ₩89,067 | -0.38% | 3.4만 |
|---|
| 2026.07.24 | ₩88,718 | ₩89,282 | ₩88,665 | ₩88,812 | +0.11% | 3.9만 |
|---|
| 2026.07.23 | ₩88,718 | ₩88,981 | ₩88,343 | ₩88,611 | -0.12% | 6.1만 |
|---|
| 2026.07.22 | ₩89,188 | ₩89,671 | ₩89,085 | ₩89,161 | -0.03% | 4.4만 |
|---|
| 2026.07.21 | ₩89,081 | ₩89,295 | ₩88,689 | ₩89,268 | +0.21% | 6.3만 |
|---|
| 2026.07.20 | ₩89,081 | ₩89,201 | ₩88,209 | ₩88,276 | -0.90% | 4만 |
|---|
| 2026.07.17 | ₩88,034 | ₩89,081 | ₩88,034 | ₩88,611 | +0.66% | 3.5만 |
|---|
| 2026.07.16 | ₩88,638 | ₩89,067 | ₩88,578 | ₩88,853 | +0.24% | 5.2만 |
|---|
| 2026.07.15 | ₩89,885 | ₩89,885 | ₩88,292 | ₩88,759 | -1.25% | 6.3만 |
|---|
| 2026.07.14 | ₩90,113 | ₩90,113 | ₩89,443 | ₩89,604 | -0.57% | 3만 |
|---|
| 2026.07.13 | ₩89,845 | ₩90,070 | ₩89,597 | ₩89,765 | -0.09% | 3.2만 |
|---|
| 2026.07.10 | ₩90,153 | ₩90,153 | ₩89,724 | ₩90,046 | -0.12% | 3.2만 |
|---|
| 2026.07.09 | ₩89,952 | ₩90,288 | ₩89,874 | ₩90,100 | +0.16% | 8.3만 |
|---|
| 2026.07.08 | ₩89,134 | ₩89,174 | ₩88,571 | ₩89,161 | +0.03% | 6만 |
|---|
| 2026.07.07 | ₩89,496 | ₩89,711 | ₩89,071 | ₩89,389 | -0.12% | 18.3만 |
|---|
| 2026.07.06 | ₩89,724 | ₩89,803 | ₩89,456 | ₩89,604 | -0.13% | 4.3만 |
|---|
| 2026.07.02 | ₩90,073 | ₩90,073 | ₩88,465 | ₩89,241 | -0.92% | 3.5만 |
|---|
| 2026.07.01 | ₩89,912 | ₩90,328 | ₩89,530 | ₩89,711 | -0.22% | 3.1만 |
|---|
| 2026.06.30 | ₩90,086 | ₩90,635 | ₩89,852 | ₩90,395 | +0.34% | 26.3만 |
|---|
| 2026.06.29 | ₩89,496 | ₩90,060 | ₩88,810 | ₩90,033 | +0.60% | 8.5만 |
|---|
| 2026.06.26 | ₩89,094 | ₩89,333 | ₩88,752 | ₩89,121 | +0.03% | 3.4만 |
|---|
| 2026.06.25 | ₩89,885 | ₩89,956 | ₩89,255 | ₩89,496 | -0.43% | 6.7만 |
|---|
| 2026.06.24 | ₩89,027 | ₩89,644 | ₩88,765 | ₩89,067 | +0.05% | 3만 |
|---|
| 2026.06.23 | ₩88,584 | ₩89,282 | ₩88,303 | ₩88,973 | +0.44% | 3.9만 |
|---|
| 2026.06.22 | ₩89,724 | ₩89,883 | ₩89,409 | ₩89,778 | +0.06% | 2.7만 |
|---|
| 2026.06.18 | ₩90,127 | ₩90,127 | ₩89,195 | ₩89,295 | -0.92% | 2.9만 |
|---|
| 2026.06.17 | ₩90,462 | ₩90,475 | ₩88,967 | ₩89,107 | -1.50% | 4.2만 |
|---|
| 2026.06.16 | ₩91,092 | ₩91,110 | ₩90,086 | ₩90,140 | -1.05% | 6.4만 |
|---|
| 2026.06.15 | ₩90,837 | ₩90,891 | ₩90,569 | ₩90,703 | -0.15% | 4.1만 |
|---|
| 2026.06.12 | ₩89,604 | ₩90,182 | ₩89,208 | ₩90,086 | +0.54% | 2.3만 |
|---|
| 2026.06.11 | ₩87,941 | ₩89,456 | ₩87,941 | ₩89,268 | +1.51% | 3.6만 |
|---|
| 2026.06.10 | ₩88,075 | ₩89,000 | ₩87,578 | ₩87,592 | -0.55% | 2.9만 |
|---|
| 2026.06.09 | ₩88,933 | ₩89,148 | ₩86,737 | ₩88,397 | -0.60% | 3.5만 |
|---|
| 2026.06.08 | ₩88,879 | ₩88,946 | ₩88,182 | ₩88,262 | -0.69% | 5.2만 |
|---|
| 2026.06.05 | ₩89,469 | ₩89,469 | ₩88,081 | ₩88,155 | -1.47% | 4만 |
|---|
| 2026.06.04 | ₩89,684 | ₩90,084 | ₩89,644 | ₩89,939 | +0.28% | 3.4만 |
|---|
| 2026.06.03 | ₩89,899 | ₩90,112 | ₩89,597 | ₩89,912 | +0.01% | 4.1만 |
|---|
| 2026.06.02 | ₩89,483 | ₩89,952 | ₩89,188 | ₩89,899 | +0.46% | 4.9만 |
|---|
| 2026.06.01 | ₩88,705 | ₩89,550 | ₩88,705 | ₩89,443 | +0.83% | 2.9만 |
|---|
| 2026.05.29 | ₩89,054 | ₩89,177 | ₩88,654 | ₩88,906 | -0.17% | 3.7만 |
|---|
| 2026.05.28 | ₩88,772 | ₩88,906 | ₩88,182 | ₩88,531 | -0.27% | 5.4만 |
|---|
| 2026.05.27 | ₩89,215 | ₩89,215 | ₩88,437 | ₩88,464 | -0.84% | 3.7만 |
|---|
| 2026.05.26 | ₩88,812 | ₩88,960 | ₩88,490 | ₩88,839 | +0.03% | 3.3만 |
|---|
| 2026.05.22 | ₩87,726 | ₩88,303 | ₩87,726 | ₩88,195 | +0.54% | 7.4만 |
|---|
| 2026.05.21 | ₩86,505 | ₩87,189 | ₩86,260 | ₩87,163 | +0.76% | 4.1만 |
|---|
| 2026.05.20 | ₩86,237 | ₩86,827 | ₩86,049 | ₩86,707 | +0.54% | 4.9만 |
|---|
| 2026.05.19 | ₩85,875 | ₩86,277 | ₩85,642 | ₩85,942 | +0.08% | 5.3만 |
|---|
| 2026.05.18 | ₩86,170 | ₩86,170 | ₩85,687 | ₩86,157 | -0.02% | 3.2만 |
|---|
| 2026.05.15 | ₩86,277 | ₩86,277 | ₩85,808 | ₩85,875 | -0.47% | 3.8만 |
|---|
| 2026.05.14 | ₩86,733 | ₩86,975 | ₩86,519 | ₩86,693 | -0.05% | 5.4만 |
|---|
| 2026.05.13 | ₩86,197 | ₩86,519 | ₩85,882 | ₩86,385 | +0.22% | 3.2만 |
|---|
| 2026.05.12 | ₩86,465 | ₩86,465 | ₩85,466 | ₩86,197 | -0.31% | 3.1만 |
|---|
| 2026.05.11 | ₩86,680 | ₩86,827 | ₩86,385 | ₩86,532 | -0.17% | 3.4만 |
|---|
| 2026.05.08 | ₩86,277 | ₩86,445 | ₩85,934 | ₩86,345 | +0.08% | 4.8만 |
|---|
| 2026.05.07 | ₩86,452 | ₩86,452 | ₩85,411 | ₩85,634 | -0.95% | 2.7만 |
|---|
| 2026.05.06 | ₩86,184 | ₩86,277 | ₩85,714 | ₩86,117 | -0.08% | 2.5만 |
|---|
| 2026.05.05 | ₩85,325 | ₩85,687 | ₩85,172 | ₩85,526 | +0.24% | 3.5만 |
|---|
| 2026.05.04 | ₩85,111 | ₩85,325 | ₩84,537 | ₩84,681 | -0.50% | 3.9만 |
|---|
| 2026.05.01 | ₩85,272 | ₩85,316 | ₩85,003 | ₩85,003 | -0.31% | 2.3만 |
|---|
| 2026.04.30 | ₩84,373 | ₩85,191 | ₩84,098 | ₩85,137 | +0.91% | 2.9만 |
|---|
| 2026.04.29 | ₩84,091 | ₩84,145 | ₩83,588 | ₩83,850 | -0.29% | 5.3만 |
|---|
| 2026.04.28 | ₩84,252 | ₩84,274 | ₩83,541 | ₩83,837 | -0.49% | 2.5만 |
|---|
| 2026.04.27 | ₩84,775 | ₩84,775 | ₩84,255 | ₩84,306 | -0.55% | 2.2만 |
|---|
| 2026.04.24 | ₩84,909 | ₩84,909 | ₩84,199 | ₩84,641 | -0.32% | 3.3만 |
|---|
| 2026.04.23 | ₩84,373 | ₩84,775 | ₩83,913 | ₩84,614 | +0.29% | 6.3만 |
|---|
| 2026.04.22 | ₩85,030 | ₩85,070 | ₩84,118 | ₩84,400 | -0.74% | 4.2만 |
|---|
| 2026.04.21 | ₩84,775 | ₩84,850 | ₩84,343 | ₩84,427 | -0.41% | 6.9만 |
|---|
| 2026.04.20 | ₩84,413 | ₩84,614 | ₩84,239 | ₩84,400 | -0.02% | 4.4만 |
|---|
| 2026.04.17 | ₩83,890 | ₩84,447 | ₩83,736 | ₩84,333 | +0.53% | 4.7만 |
|---|
| 2026.04.16 | ₩83,018 | ₩83,381 | ₩82,914 | ₩83,367 | +0.42% | 6.3만 |
|---|
| 2026.04.15 | ₩82,965 | ₩82,965 | ₩82,340 | ₩82,804 | -0.19% | 3.2만 |
|---|
| 2026.04.14 | ₩82,831 | ₩82,857 | ₩82,482 | ₩82,804 | -0.03% | 6.5만 |
|---|
| 2026.04.13 | ₩81,744 | ₩82,629 | ₩81,677 | ₩82,616 | +1.07% | 2.9만 |
|---|
| 2026.04.10 | ₩82,804 | ₩82,804 | ₩81,671 | ₩81,771 | -1.25% | 7.5만 |
|---|
| 2026.04.09 | ₩82,348 | ₩82,676 | ₩82,167 | ₩82,603 | +0.31% | 2.8만 |
|---|
| 2026.04.08 | ₩82,173 | ₩82,509 | ₩81,945 | ₩82,509 | +0.41% | 6.4만 |
|---|
| 2026.04.07 | ₩80,524 | ₩80,712 | ₩80,215 | ₩80,309 | -0.27% | 18.8만 |
|---|
| 2026.04.06 | ₩80,309 | ₩80,618 | ₩80,296 | ₩80,618 | +0.38% | 5.7만 |
|---|
| 2026.04.02 | ₩79,116 | ₩80,417 | ₩79,116 | ₩80,269 | +1.46% | 2.3만 |
|---|
| 2026.04.01 | ₩79,625 | ₩80,135 | ₩79,625 | ₩79,826 | +0.25% | 5만 |
|---|
| 2026.03.31 | ₩78,499 | ₩79,196 | ₩77,909 | ₩79,183 | +0.87% | 4.9만 |
|---|
| 2026.03.30 | ₩78,807 | ₩78,807 | ₩77,318 | ₩77,667 | -1.45% | 4.4만 |
|---|
| 2026.03.27 | ₩78,740 | ₩78,792 | ₩77,883 | ₩77,949 | -1.00% | 5.7만 |
|---|
| 2026.03.26 | ₩79,411 | ₩79,853 | ₩78,847 | ₩78,874 | -0.68% | 6.7만 |
|---|
| 2026.03.25 | ₩80,028 | ₩80,028 | ₩79,444 | ₩79,786 | -0.30% | 2.9만 |
|---|
| 2026.03.24 | ₩79,129 | ₩79,947 | ₩78,783 | ₩79,598 | +0.59% | 5.8만 |
|---|
| 2026.03.23 | ₩79,867 | ₩80,269 | ₩79,324 | ₩79,370 | -0.62% | 3.2만 |
|---|
| 2026.03.20 | ₩79,907 | ₩79,907 | ₩78,539 | ₩78,794 | -1.39% | 2.1만 |
|---|
| 2026.03.19 | ₩78,914 | ₩80,108 | ₩78,914 | ₩79,746 | +1.05% | 5.1만 |
|---|
| 2026.03.18 | ₩80,564 | ₩80,564 | ₩79,625 | ₩79,625 | -1.17% | 2.3만 |
|---|
| 2026.03.17 | ₩80,792 | ₩81,074 | ₩80,590 | ₩80,631 | -0.20% | 2.3만 |
|---|
| 2026.03.16 | ₩80,537 | ₩80,604 | ₩80,195 | ₩80,336 | -0.25% | 2.8만 |
|---|
| 2026.03.13 | ₩80,028 | ₩80,524 | ₩79,692 | ₩79,759 | -0.34% | 2.1만 |
|---|
| 2026.03.12 | ₩80,175 | ₩80,282 | ₩79,759 | ₩79,759 | -0.52% | 2.4만 |
|---|
| 2026.03.11 | ₩80,859 | ₩80,859 | ₩80,162 | ₩80,510 | -0.43% | 2.2만 |
|---|
| 2026.03.10 | ₩81,127 | ₩81,624 | ₩80,618 | ₩80,685 | -0.55% | 2.1만 |
|---|
| 2026.03.09 | ₩79,800 | ₩80,966 | ₩79,102 | ₩80,873 | +1.34% | 2.6만 |
|---|
| 2026.03.06 | ₩80,604 | ₩80,792 | ₩80,029 | ₩80,443 | -0.20% | 5.9만 |
|---|
| 2026.03.05 | ₩81,825 | ₩81,825 | ₩80,781 | ₩81,449 | -0.46% | 1.8만 |
|---|
| 2026.03.04 | ₩81,999 | ₩82,321 | ₩81,567 | ₩82,173 | +0.21% | 3.7만 |
|---|
| 2026.03.03 | ₩81,369 | ₩81,905 | ₩80,376 | ₩81,597 | +0.28% | 2.4만 |
|---|
| 2026.03.02 | ₩82,294 | ₩82,997 | ₩82,270 | ₩82,764 | +0.57% | 1.4만 |
|---|
| 2026.02.27 | ₩82,227 | ₩82,871 | ₩82,227 | ₩82,871 | +0.78% | 2만 |
|---|
| 2026.02.26 | ₩82,656 | ₩82,749 | ₩81,925 | ₩82,670 | +0.02% | 5.9만 |
|---|
| 2026.02.25 | ₩82,549 | ₩82,723 | ₩82,234 | ₩82,683 | +0.16% | 3.3만 |
|---|
| 2026.02.24 | ₩81,704 | ₩82,241 | ₩81,681 | ₩82,039 | +0.41% | 1.9만 |
|---|
| 2026.02.23 | ₩82,375 | ₩82,415 | ₩81,351 | ₩81,503 | -1.06% | 2만 |
|---|
| 2026.02.20 | ₩81,999 | ₩82,549 | ₩81,972 | ₩82,482 | +0.59% | 2.3만 |
|---|
| 2026.02.19 | ₩81,986 | ₩82,214 | ₩81,691 | ₩82,106 | +0.15% | 2.5만 |
|---|
| 2026.02.18 | ₩82,039 | ₩82,576 | ₩81,919 | ₩82,267 | +0.28% | 2만 |
|---|
| 2026.02.17 | ₩82,093 | ₩82,127 | ₩81,266 | ₩81,785 | -0.38% | 2.7만 |
|---|
| 2026.02.13 | ₩81,355 | ₩82,455 | ₩81,355 | ₩82,147 | +0.97% | 1.2만 |
|---|
| 2026.02.12 | ₩82,670 | ₩82,817 | ₩81,134 | ₩81,181 | -1.80% | 3.4만 |
|---|
| 2026.02.11 | ₩82,589 | ₩82,589 | ₩81,744 | ₩82,321 | -0.32% | 2.2만 |
|---|
| 2026.02.10 | ₩82,603 | ₩82,603 | ₩81,912 | ₩81,972 | -0.76% | 2.8만 |
|---|
| 2026.02.09 | ₩81,972 | ₩82,515 | ₩81,972 | ₩82,375 | +0.49% | 2.6만 |
|---|
| 2026.02.06 | ₩81,007 | ₩82,013 | ₩81,007 | ₩82,013 | +1.24% | 1.2만 |
|---|
| 2026.02.05 | ₩80,068 | ₩80,614 | ₩79,936 | ₩80,202 | +0.17% | 2.7만 |
|---|
| 2026.02.04 | ₩81,127 | ₩81,127 | ₩80,054 | ₩80,577 | -0.68% | 1.9만 |
|---|
| 2026.02.03 | ₩81,154 | ₩81,369 | ₩80,417 | ₩81,007 | -0.18% | 2.6만 |
|---|
| 2026.02.02 | ₩80,148 | ₩81,342 | ₩80,148 | ₩81,235 | +1.36% | 1.4만 |
|---|
| 2026.01.30 | ₩81,033 | ₩81,033 | ₩79,860 | ₩80,256 | -0.96% | 2.1만 |
|---|
| 2026.01.29 | ₩81,624 | ₩81,624 | ₩80,349 | ₩81,208 | -0.51% | 14.1만 |
|---|
| 2026.01.28 | ₩80,993 | ₩81,342 | ₩80,993 | ₩81,248 | +0.31% | 19.4만 |
|---|
| 2026.01.27 | ₩80,832 | ₩80,859 | ₩80,551 | ₩80,805 | -0.03% | 2.2만 |
|---|
| 2026.01.26 | ₩80,497 | ₩80,819 | ₩80,497 | ₩80,712 | +0.27% | 2.2만 |
|---|
| 2026.01.23 | ₩80,336 | ₩80,336 | ₩79,841 | ₩80,148 | -0.23% | 1.9만 |
|---|
| 2026.01.22 | ₩80,712 | ₩80,712 | ₩80,005 | ₩80,336 | -0.47% | 3.8만 |
|---|
| 2026.01.21 | ₩79,384 | ₩80,323 | ₩79,384 | ₩80,121 | +0.93% | 3.7만 |
|---|
| 2026.01.20 | ₩79,330 | ₩79,706 | ₩78,881 | ₩78,955 | -0.47% | 2.2만 |
|---|
| 2026.01.16 | ₩80,510 | ₩80,591 | ₩79,800 | ₩80,081 | -0.53% | 2.2만 |
|---|
| 2026.01.15 | ₩80,336 | ₩80,564 | ₩80,182 | ₩80,242 | -0.12% | 4만 |
|---|
| 2026.01.14 | ₩79,666 | ₩79,719 | ₩79,297 | ₩79,706 | +0.05% | 3.2만 |
|---|
| 2026.01.13 | ₩79,920 | ₩79,920 | ₩79,572 | ₩79,692 | -0.29% | 2.8만 |
|---|
| 2026.01.12 | ₩79,196 | ₩79,737 | ₩79,196 | ₩79,727 | +0.67% | 1.7만 |
|---|
| 2026.01.09 | ₩78,901 | ₩79,464 | ₩78,901 | ₩79,319 | +0.53% | 1.7만 |
|---|
| 2026.01.08 | ₩78,807 | ₩78,807 | ₩78,519 | ₩78,686 | -0.15% | 1.5만 |
|---|
| 2026.01.07 | ₩79,625 | ₩79,625 | ₩78,720 | ₩78,794 | -1.04% | 1.5만 |
|---|
| 2026.01.06 | ₩78,458 | ₩79,679 | ₩78,458 | ₩79,545 | +1.38% | 18.9만 |
|---|
| 2026.01.05 | ₩78,432 | ₩78,646 | ₩78,230 | ₩78,566 | +0.17% | 1.7만 |
|---|
| 2026.01.02 | ₩77,935 | ₩78,029 | ₩77,585 | ₩78,029 | +0.12% | 9.7천 |
|---|
| 2025.12.31 | ₩78,244 | ₩78,244 | ₩77,386 | ₩77,399 | -1.08% | 1만 |
|---|
| 2025.12.30 | ₩78,526 | ₩78,526 | ₩78,137 | ₩78,137 | -0.50% | 9.8천 |
|---|
| 2025.12.29 | ₩78,351 | ₩78,458 | ₩78,230 | ₩78,365 | +0.02% | 1.5만 |
|---|
| 2025.12.26 | ₩78,713 | ₩78,713 | ₩78,391 | ₩78,673 | -0.05% | 2.4만 |
|---|
| 2025.12.24 | ₩78,324 | ₩78,634 | ₩78,324 | ₩78,606 | +0.36% | 1.4만 |
|---|
| 2025.12.23 | ₩78,284 | ₩78,351 | ₩78,123 | ₩78,324 | +0.05% | 3.7만 |
|---|
| 2025.12.22 | ₩78,539 | ₩78,767 | ₩78,445 | ₩78,713 | +0.22% | 5.7만 |
|---|
| 2025.12.19 | ₩77,801 | ₩78,472 | ₩77,801 | ₩78,311 | +0.66% | 2만 |
|---|
| 2025.12.18 | ₩77,976 | ₩78,257 | ₩77,604 | ₩77,721 | -0.33% | 2.4만 |
|---|
| 2025.12.17 | ₩78,043 | ₩78,043 | ₩77,225 | ₩77,292 | -0.96% | 2.1만 |
|---|
| 2025.12.16 | ₩78,298 | ₩78,298 | ₩77,486 | ₩77,788 | -0.65% | 4.6만 |
|---|
| 2025.12.15 | ₩78,807 | ₩78,807 | ₩78,150 | ₩78,244 | -0.71% | 3.3만 |
|---|
| 2025.12.12 | ₩79,451 | ₩79,451 | ₩78,048 | ₩78,284 | -1.47% | 2.7만 |
|---|
| 2025.12.11 | ₩78,646 | ₩79,357 | ₩78,579 | ₩79,357 | +0.90% | 6.4만 |
|---|
| 2025.12.10 | ₩78,070 | ₩78,861 | ₩77,815 | ₩78,713 | +0.82% | 5.5만 |
|---|
| 2025.12.09 | ₩78,083 | ₩78,252 | ₩77,882 | ₩77,935 | -0.19% | 3.4만 |
|---|
| 2025.12.08 | ₩78,512 | ₩78,512 | ₩77,909 | ₩77,966 | -0.70% | 64.8만 |
|---|
| 2025.12.05 | ₩78,190 | ₩78,378 | ₩78,096 | ₩78,204 | +0.02% | 4.3만 |
|---|
| 2025.12.04 | ₩77,828 | ₩78,083 | ₩77,571 | ₩77,913 | +0.11% | 2.3만 |
|---|
| 2025.12.03 | ₩77,399 | ₩77,734 | ₩77,265 | ₩77,667 | +0.35% | 2.6만 |
|---|
| 2025.12.02 | ₩77,788 | ₩77,788 | ₩77,238 | ₩77,466 | -0.41% | 5.3만 |
|---|
| 2025.12.01 | ₩77,359 | ₩77,922 | ₩77,359 | ₩77,435 | +0.10% | 2.5만 |
|---|
| 2025.11.28 | ₩77,828 | ₩78,002 | ₩77,721 | ₩78,002 | +0.22% | 3.5천 |
|---|
| 2025.11.26 | ₩77,412 | ₩77,828 | ₩77,412 | ₩77,614 | +0.26% | 3.4만 |
|---|
| 2025.11.25 | ₩76,192 | ₩77,117 | ₩76,192 | ₩77,023 | +1.09% | 1.9만 |
|---|
| 2025.11.24 | ₩75,776 | ₩76,231 | ₩75,533 | ₩76,018 | +0.32% | 5.3만 |
|---|
| 2025.11.21 | ₩74,757 | ₩75,655 | ₩74,586 | ₩75,261 | +0.67% | 1.9만 |
|---|
| 2025.11.20 | ₩76,661 | ₩76,661 | ₩74,287 | ₩74,314 | -3.06% | 1.7만 |
|---|
| 2025.11.19 | ₩75,790 | ₩75,989 | ₩75,281 | ₩75,535 | -0.34% | 2.2만 |
|---|
| 2025.11.18 | ₩75,588 | ₩75,934 | ₩75,166 | ₩75,548 | -0.05% | 2.1만 |
|---|
| 2025.11.17 | ₩76,675 | ₩76,809 | ₩75,488 | ₩75,736 | -1.22% | 2.2만 |
|---|
| 2025.11.14 | ₩76,232 | ₩77,037 | ₩76,064 | ₩76,608 | +0.49% | 2만 |
|---|
| 2025.11.13 | ₩77,976 | ₩77,976 | ₩76,648 | ₩76,782 | -1.53% | 3.2만 |
|---|
| 2025.11.12 | ₩78,029 | ₩78,271 | ₩77,921 | ₩77,921 | -0.14% | 2.2만 |
|---|
| 2025.11.11 | ₩77,600 | ₩77,882 | ₩77,479 | ₩77,761 | +0.21% | 1.2만 |
|---|
| 2025.11.10 | ₩77,587 | ₩77,760 | ₩77,062 | ₩77,595 | +0.01% | 1.5만 |
|---|
| 2025.11.07 | ₩76,447 | ₩76,889 | ₩76,125 | ₩76,866 | +0.55% | 1.3만 |
|---|
| 2025.11.06 | ₩77,171 | ₩77,171 | ₩76,380 | ₩76,541 | -0.82% | 1.9만 |
|---|
| 2025.11.05 | ₩76,648 | ₩77,399 | ₩76,648 | ₩77,152 | +0.66% | 1.4만 |
|---|
| 2025.11.04 | ₩76,474 | ₩76,782 | ₩76,353 | ₩76,437 | -0.05% | 1.8만 |
|---|
| 2025.11.03 | ₩77,184 | ₩77,184 | ₩76,400 | ₩77,023 | -0.21% | 2.2만 |
|---|
| 2025.10.31 | ₩77,238 | ₩77,238 | ₩76,475 | ₩76,956 | -0.36% | 4.9만 |
|---|
| 2025.10.30 | ₩76,956 | ₩77,666 | ₩76,916 | ₩76,916 | -0.05% | 1.8만 |
|---|
| 2025.10.29 | ₩77,520 | ₩77,721 | ₩77,221 | ₩77,221 | -0.39% | 1.9만 |
|---|
| 2025.10.28 | ₩77,935 | ₩77,935 | ₩77,386 | ₩77,453 | -0.62% | 1.7만 |
|---|
| 2025.10.27 | ₩78,083 | ₩78,083 | ₩77,748 | ₩77,989 | -0.12% | 1.4만 |
|---|
| 2025.10.24 | ₩77,801 | ₩77,801 | ₩77,482 | ₩77,506 | -0.38% | 1.2만 |
|---|
| 2025.10.23 | ₩77,090 | ₩77,211 | ₩76,626 | ₩77,054 | -0.05% | 1.4만 |
|---|
| 2025.10.22 | ₩77,198 | ₩77,198 | ₩76,292 | ₩76,546 | -0.84% | 1.7만 |
|---|
| 2025.10.21 | ₩77,023 | ₩77,171 | ₩76,708 | ₩77,057 | +0.04% | 9.6천 |
|---|
| 2025.10.20 | ₩76,930 | ₩77,090 | ₩76,748 | ₩76,997 | +0.09% | 1.3만 |
|---|
| 2025.10.17 | ₩76,205 | ₩76,561 | ₩76,026 | ₩76,479 | +0.36% | 9.1천 |
|---|
| 2025.10.16 | ₩77,090 | ₩77,090 | ₩76,044 | ₩76,204 | -1.15% | 1.3만 |
|---|
| 2025.10.15 | ₩76,943 | ₩77,250 | ₩76,386 | ₩76,735 | -0.27% | 1.6만 |
|---|
| 2025.10.14 | ₩75,548 | ₩76,805 | ₩75,548 | ₩76,500 | +1.26% | 7.1천 |
|---|
| 2025.10.13 | ₩75,816 | ₩76,280 | ₩75,816 | ₩76,156 | +0.45% | 2.2만 |
|---|
| 2025.10.10 | ₩76,930 | ₩76,930 | ₩75,252 | ₩75,252 | -2.18% | 8천 |
|---|