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 | ₩90,933 | ₩91,416 | ₩90,933 | ₩91,309 | +0.41% | 4.9만 |
| 2026.10.08 | ₩90,450 | ₩90,984 | ₩90,356 | ₩90,946 | +0.55% | 3.2만 |
| 2026.10.07 | ₩90,691 | ₩90,725 | ₩90,329 | ₩90,477 | -0.24% | 17.1만 |
| 2026.10.06 | ₩90,772 | ₩90,997 | ₩90,665 | ₩90,759 | -0.01% | 28.1만 |
| 2026.10.05 | ₩90,329 | ₩90,691 | ₩90,088 | ₩90,598 | +0.30% | 3.9만 |
| 2026.10.02 | ₩90,316 | ₩90,329 | ₩89,976 | ₩90,182 | -0.15% | 5.1만 |
| 2026.10.01 | ₩89,538 | ₩89,896 | ₩89,094 | ₩89,833 | +0.33% | 5.6만 |
| 2026.09.30 | ₩89,618 | ₩89,840 | ₩89,082 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,082 |
| -0.60% |
| 5.5만 |
| 2026.09.29 | ₩89,605 | ₩89,605 | ₩88,950 | ₩89,377 | -0.25% | 5.8만 |
|---|
| 2026.09.28 | ₩89,404 | ₩89,712 | ₩89,175 | ₩89,511 | +0.12% | 3.5만 |
|---|
| 2026.09.25 | ₩89,819 | ₩89,974 | ₩89,618 | ₩89,900 | +0.09% | 6.1만 |
|---|
| 2026.09.24 | ₩90,128 | ₩90,195 | ₩89,687 | ₩89,873 | -0.28% | 9.7만 |
|---|
| 2026.09.23 | ₩90,651 | ₩90,651 | ₩90,115 | ₩90,209 | -0.49% | 4.8만 |
|---|
| 2026.09.22 | ₩91,000 | ₩91,000 | ₩90,262 | ₩90,530 | -0.52% | 13만 |
|---|
| 2026.09.21 | ₩90,611 | ₩90,867 | ₩90,336 | ₩90,718 | +0.12% | 3.3만 |
|---|
| 2026.09.18 | ₩90,571 | ₩90,571 | ₩89,766 | ₩90,141 | -0.47% | 2.7만 |
|---|
| 2026.09.17 | ₩90,624 | ₩90,624 | ₩90,155 | ₩90,437 | -0.21% | 4.4만 |
|---|
| 2026.09.16 | ₩90,759 | ₩90,759 | ₩89,323 | ₩89,699 | -1.17% | 4.3만 |
|---|
| 2026.09.15 | ₩90,839 | ₩90,839 | ₩90,329 | ₩90,544 | -0.32% | 3.7만 |
|---|
| 2026.09.14 | ₩90,718 | ₩91,054 | ₩90,490 | ₩90,759 | +0.04% | 3.3만 |
|---|
| 2026.09.11 | ₩90,396 | ₩90,759 | ₩90,383 | ₩90,691 | +0.33% | 3.5만 |
|---|
| 2026.09.10 | ₩89,980 | ₩90,014 | ₩89,645 | ₩89,699 | -0.31% | 3.6만 |
|---|
| 2026.09.09 | ₩90,383 | ₩90,383 | ₩89,980 | ₩90,128 | -0.28% | 3.2만 |
|---|
| 2026.09.08 | ₩90,759 | ₩90,812 | ₩90,302 | ₩90,517 | -0.27% | 4만 |
|---|
| 2026.09.04 | ₩91,081 | ₩91,248 | ₩90,852 | ₩91,027 | -0.06% | 7.7만 |
|---|
| 2026.09.03 | ₩90,759 | ₩91,275 | ₩90,463 | ₩91,201 | +0.49% | 1.9만 |
|---|
| 2026.09.02 | ₩90,423 | ₩90,611 | ₩90,162 | ₩90,490 | +0.07% | 4.5만 |
|---|
| 2026.09.01 | ₩90,571 | ₩90,571 | ₩89,967 | ₩90,222 | -0.39% | 3.7만 |
|---|
| 2026.08.31 | ₩91,000 | ₩91,000 | ₩90,557 | ₩90,759 | -0.27% | 6.9만 |
|---|
| 2026.08.28 | ₩91,979 | ₩91,979 | ₩91,027 | ₩91,121 | -0.93% | 10.1만 |
|---|
| 2026.08.27 | ₩91,953 | ₩91,953 | ₩91,362 | ₩91,738 | -0.23% | 3.5만 |
|---|
| 2026.08.26 | ₩91,429 | ₩91,923 | ₩91,429 | ₩91,778 | +0.38% | 9만 |
|---|
| 2026.08.25 | ₩91,711 | ₩91,711 | ₩91,094 | ₩91,496 | -0.23% | 3.9만 |
|---|
| 2026.08.24 | ₩91,295 | ₩91,322 | ₩90,877 | ₩91,282 | -0.01% | 3.5만 |
|---|
| 2026.08.21 | ₩91,483 | ₩91,590 | ₩91,134 | ₩91,322 | -0.18% | 2.3만 |
|---|
| 2026.08.20 | ₩91,376 | ₩91,586 | ₩90,839 | ₩90,920 | -0.50% | 9.7만 |
|---|
| 2026.08.19 | ₩92,395 | ₩92,395 | ₩91,429 | ₩91,496 | -0.97% | 4.7만 |
|---|
| 2026.08.18 | ₩92,154 | ₩92,315 | ₩91,725 | ₩91,751 | -0.44% | 4.5만 |
|---|
| 2026.08.17 | ₩92,597 | ₩92,838 | ₩92,449 | ₩92,489 | -0.12% | 3.1만 |
|---|
| 2026.08.14 | ₩92,972 | ₩92,972 | ₩92,449 | ₩92,744 | -0.25% | 3.4만 |
|---|
| 2026.08.13 | ₩92,489 | ₩92,758 | ₩92,288 | ₩92,704 | +0.23% | 4.5만 |
|---|
| 2026.08.12 | ₩91,698 | ₩92,134 | ₩91,698 | ₩92,127 | +0.47% | 4만 |
|---|
| 2026.08.11 | ₩91,765 | ₩91,765 | ₩91,228 | ₩91,309 | -0.50% | 4.6만 |
|---|
| 2026.08.10 | ₩91,523 | ₩91,885 | ₩91,403 | ₩91,590 | +0.07% | 5.9만 |
|---|
| 2026.08.07 | ₩91,671 | ₩91,678 | ₩91,094 | ₩91,617 | -0.06% | 4.7만 |
|---|
| 2026.08.06 | ₩91,081 | ₩91,309 | ₩90,752 | ₩91,067 | -0.01% | 8.3만 |
|---|
| 2026.08.05 | ₩92,234 | ₩92,234 | ₩91,322 | ₩91,335 | -0.97% | 31.8만 |
|---|
| 2026.08.04 | ₩90,718 | ₩91,953 | ₩90,323 | ₩91,818 | +1.21% | 5.7만 |
|---|
| 2026.08.03 | ₩89,752 | ₩90,182 | ₩89,638 | ₩90,128 | +0.42% | 4.4만 |
|---|
| 2026.07.31 | ₩89,779 | ₩89,940 | ₩88,934 | ₩89,618 | -0.18% | 5.3만 |
|---|
| 2026.07.30 | ₩89,591 | ₩89,591 | ₩88,424 | ₩89,310 | -0.31% | 6.7만 |
|---|
| 2026.07.29 | ₩89,726 | ₩90,007 | ₩88,733 | ₩88,786 | -1.05% | 5.2만 |
|---|
| 2026.07.28 | ₩89,068 | ₩89,504 | ₩88,739 | ₩89,404 | +0.38% | 5.6만 |
|---|
| 2026.07.27 | ₩89,430 | ₩89,538 | ₩88,693 | ₩89,095 | -0.38% | 3.4만 |
|---|
| 2026.07.24 | ₩88,746 | ₩89,310 | ₩88,693 | ₩88,840 | +0.11% | 3.9만 |
|---|
| 2026.07.23 | ₩88,746 | ₩89,009 | ₩88,371 | ₩88,639 | -0.12% | 6.1만 |
|---|
| 2026.07.22 | ₩89,216 | ₩89,699 | ₩89,112 | ₩89,189 | -0.03% | 4.4만 |
|---|
| 2026.07.21 | ₩89,108 | ₩89,323 | ₩88,717 | ₩89,296 | +0.21% | 6.3만 |
|---|
| 2026.07.20 | ₩89,108 | ₩89,229 | ₩88,236 | ₩88,303 | -0.90% | 4만 |
|---|
| 2026.07.17 | ₩88,062 | ₩89,108 | ₩88,062 | ₩88,639 | +0.66% | 3.5만 |
|---|
| 2026.07.16 | ₩88,666 | ₩89,095 | ₩88,605 | ₩88,880 | +0.24% | 5.2만 |
|---|
| 2026.07.15 | ₩89,913 | ₩89,913 | ₩88,320 | ₩88,786 | -1.25% | 6.3만 |
|---|
| 2026.07.14 | ₩90,141 | ₩90,141 | ₩89,471 | ₩89,632 | -0.57% | 3만 |
|---|
| 2026.07.13 | ₩89,873 | ₩90,098 | ₩89,625 | ₩89,793 | -0.09% | 3.2만 |
|---|
| 2026.07.10 | ₩90,182 | ₩90,182 | ₩89,752 | ₩90,074 | -0.12% | 3.2만 |
|---|
| 2026.07.09 | ₩89,980 | ₩90,316 | ₩89,903 | ₩90,128 | +0.16% | 8.3만 |
|---|
| 2026.07.08 | ₩89,162 | ₩89,202 | ₩88,599 | ₩89,189 | +0.03% | 6만 |
|---|
| 2026.07.07 | ₩89,524 | ₩89,739 | ₩89,099 | ₩89,417 | -0.12% | 18.3만 |
|---|
| 2026.07.06 | ₩89,752 | ₩89,832 | ₩89,484 | ₩89,632 | -0.13% | 4.3만 |
|---|
| 2026.07.02 | ₩90,101 | ₩90,101 | ₩88,493 | ₩89,269 | -0.92% | 3.5만 |
|---|
| 2026.07.01 | ₩89,940 | ₩90,356 | ₩89,558 | ₩89,739 | -0.22% | 3.1만 |
|---|
| 2026.06.30 | ₩90,115 | ₩90,663 | ₩89,880 | ₩90,423 | +0.34% | 26.3만 |
|---|
| 2026.06.29 | ₩89,524 | ₩90,088 | ₩88,837 | ₩90,061 | +0.60% | 8.5만 |
|---|
| 2026.06.26 | ₩89,122 | ₩89,361 | ₩88,780 | ₩89,149 | +0.03% | 3.4만 |
|---|
| 2026.06.25 | ₩89,913 | ₩89,984 | ₩89,283 | ₩89,524 | -0.43% | 6.7만 |
|---|
| 2026.06.24 | ₩89,055 | ₩89,672 | ₩88,793 | ₩89,095 | +0.05% | 3만 |
|---|
| 2026.06.23 | ₩88,612 | ₩89,310 | ₩88,330 | ₩89,001 | +0.44% | 3.9만 |
|---|
| 2026.06.22 | ₩89,752 | ₩89,911 | ₩89,437 | ₩89,806 | +0.06% | 2.7만 |
|---|
| 2026.06.18 | ₩90,155 | ₩90,155 | ₩89,222 | ₩89,323 | -0.92% | 2.9만 |
|---|
| 2026.06.17 | ₩90,490 | ₩90,504 | ₩88,994 | ₩89,135 | -1.50% | 4.2만 |
|---|
| 2026.06.16 | ₩91,121 | ₩91,138 | ₩90,115 | ₩90,168 | -1.05% | 6.4만 |
|---|
| 2026.06.15 | ₩90,866 | ₩90,920 | ₩90,598 | ₩90,732 | -0.15% | 4.1만 |
|---|
| 2026.06.12 | ₩89,632 | ₩90,210 | ₩89,236 | ₩90,115 | +0.54% | 2.3만 |
|---|
| 2026.06.11 | ₩87,968 | ₩89,484 | ₩87,968 | ₩89,296 | +1.51% | 3.6만 |
|---|
| 2026.06.10 | ₩88,102 | ₩89,028 | ₩87,606 | ₩87,619 | -0.55% | 2.9만 |
|---|
| 2026.06.09 | ₩88,961 | ₩89,175 | ₩86,765 | ₩88,424 | -0.60% | 3.5만 |
|---|
| 2026.06.08 | ₩88,907 | ₩88,974 | ₩88,210 | ₩88,290 | -0.69% | 5.2만 |
|---|
| 2026.06.05 | ₩89,497 | ₩89,497 | ₩88,109 | ₩88,183 | -1.47% | 4만 |
|---|
| 2026.06.04 | ₩89,712 | ₩90,112 | ₩89,672 | ₩89,967 | +0.28% | 3.4만 |
|---|
| 2026.06.03 | ₩89,927 | ₩90,140 | ₩89,625 | ₩89,940 | +0.01% | 4.1만 |
|---|
| 2026.06.02 | ₩89,511 | ₩89,980 | ₩89,216 | ₩89,927 | +0.46% | 4.9만 |
|---|
| 2026.06.01 | ₩88,733 | ₩89,578 | ₩88,733 | ₩89,471 | +0.83% | 2.9만 |
|---|
| 2026.05.29 | ₩89,082 | ₩89,205 | ₩88,682 | ₩88,934 | -0.17% | 3.7만 |
|---|
| 2026.05.28 | ₩88,800 | ₩88,934 | ₩88,210 | ₩88,558 | -0.27% | 5.4만 |
|---|
| 2026.05.27 | ₩89,243 | ₩89,243 | ₩88,464 | ₩88,491 | -0.84% | 3.7만 |
|---|
| 2026.05.26 | ₩88,840 | ₩88,988 | ₩88,518 | ₩88,867 | +0.03% | 3.3만 |
|---|
| 2026.05.22 | ₩87,753 | ₩88,330 | ₩87,753 | ₩88,223 | +0.54% | 7.4만 |
|---|
| 2026.05.21 | ₩86,533 | ₩87,217 | ₩86,287 | ₩87,190 | +0.76% | 4.1만 |
|---|
| 2026.05.20 | ₩86,264 | ₩86,855 | ₩86,076 | ₩86,734 | +0.54% | 4.9만 |
|---|
| 2026.05.19 | ₩85,902 | ₩86,304 | ₩85,669 | ₩85,969 | +0.08% | 5.3만 |
|---|
| 2026.05.18 | ₩86,197 | ₩86,197 | ₩85,714 | ₩86,184 | -0.02% | 3.2만 |
|---|
| 2026.05.15 | ₩86,304 | ₩86,304 | ₩85,835 | ₩85,902 | -0.47% | 3.8만 |
|---|
| 2026.05.14 | ₩86,761 | ₩87,002 | ₩86,546 | ₩86,720 | -0.05% | 5.4만 |
|---|
| 2026.05.13 | ₩86,224 | ₩86,546 | ₩85,909 | ₩86,412 | +0.22% | 3.2만 |
|---|
| 2026.05.12 | ₩86,492 | ₩86,492 | ₩85,493 | ₩86,224 | -0.31% | 3.1만 |
|---|
| 2026.05.11 | ₩86,707 | ₩86,855 | ₩86,412 | ₩86,559 | -0.17% | 3.4만 |
|---|
| 2026.05.08 | ₩86,304 | ₩86,472 | ₩85,961 | ₩86,372 | +0.08% | 4.8만 |
|---|
| 2026.05.07 | ₩86,479 | ₩86,479 | ₩85,438 | ₩85,661 | -0.95% | 2.7만 |
|---|
| 2026.05.06 | ₩86,211 | ₩86,304 | ₩85,741 | ₩86,143 | -0.08% | 2.5만 |
|---|
| 2026.05.05 | ₩85,352 | ₩85,714 | ₩85,199 | ₩85,553 | +0.24% | 3.5만 |
|---|
| 2026.05.04 | ₩85,137 | ₩85,352 | ₩84,563 | ₩84,708 | -0.50% | 3.9만 |
|---|
| 2026.05.01 | ₩85,298 | ₩85,343 | ₩85,030 | ₩85,030 | -0.31% | 2.3만 |
|---|
| 2026.04.30 | ₩84,399 | ₩85,218 | ₩84,124 | ₩85,164 | +0.91% | 2.9만 |
|---|
| 2026.04.29 | ₩84,118 | ₩84,171 | ₩83,615 | ₩83,876 | -0.29% | 5.3만 |
|---|
| 2026.04.28 | ₩84,279 | ₩84,300 | ₩83,568 | ₩83,863 | -0.49% | 2.5만 |
|---|
| 2026.04.27 | ₩84,802 | ₩84,802 | ₩84,281 | ₩84,332 | -0.55% | 2.2만 |
|---|
| 2026.04.24 | ₩84,936 | ₩84,936 | ₩84,225 | ₩84,668 | -0.32% | 3.3만 |
|---|
| 2026.04.23 | ₩84,399 | ₩84,802 | ₩83,939 | ₩84,641 | +0.29% | 6.3만 |
|---|
| 2026.04.22 | ₩85,057 | ₩85,097 | ₩84,145 | ₩84,426 | -0.74% | 4.2만 |
|---|
| 2026.04.21 | ₩84,802 | ₩84,877 | ₩84,370 | ₩84,453 | -0.41% | 6.9만 |
|---|
| 2026.04.20 | ₩84,440 | ₩84,641 | ₩84,265 | ₩84,426 | -0.02% | 4.4만 |
|---|
| 2026.04.17 | ₩83,916 | ₩84,473 | ₩83,762 | ₩84,359 | +0.53% | 4.7만 |
|---|
| 2026.04.16 | ₩83,044 | ₩83,407 | ₩82,940 | ₩83,393 | +0.42% | 6.3만 |
|---|
| 2026.04.15 | ₩82,991 | ₩82,991 | ₩82,366 | ₩82,830 | -0.19% | 3.2만 |
|---|
| 2026.04.14 | ₩82,857 | ₩82,883 | ₩82,508 | ₩82,830 | -0.03% | 6.5만 |
|---|
| 2026.04.13 | ₩81,770 | ₩82,655 | ₩81,703 | ₩82,642 | +1.07% | 2.9만 |
|---|
| 2026.04.10 | ₩82,830 | ₩82,830 | ₩81,696 | ₩81,797 | -1.25% | 7.5만 |
|---|
| 2026.04.09 | ₩82,374 | ₩82,702 | ₩82,193 | ₩82,629 | +0.31% | 2.8만 |
|---|
| 2026.04.08 | ₩82,199 | ₩82,535 | ₩81,971 | ₩82,535 | +0.41% | 6.4만 |
|---|
| 2026.04.07 | ₩80,549 | ₩80,737 | ₩80,240 | ₩80,334 | -0.27% | 18.8만 |
|---|
| 2026.04.06 | ₩80,334 | ₩80,643 | ₩80,321 | ₩80,643 | +0.38% | 5.7만 |
|---|
| 2026.04.02 | ₩79,140 | ₩80,442 | ₩79,140 | ₩80,294 | +1.46% | 2.3만 |
|---|
| 2026.04.01 | ₩79,650 | ₩80,160 | ₩79,650 | ₩79,851 | +0.25% | 5만 |
|---|
| 2026.03.31 | ₩78,523 | ₩79,221 | ₩77,933 | ₩79,207 | +0.87% | 4.9만 |
|---|
| 2026.03.30 | ₩78,832 | ₩78,832 | ₩77,343 | ₩77,691 | -1.45% | 4.4만 |
|---|
| 2026.03.27 | ₩78,765 | ₩78,817 | ₩77,907 | ₩77,973 | -1.00% | 5.7만 |
|---|
| 2026.03.26 | ₩79,436 | ₩79,878 | ₩78,872 | ₩78,899 | -0.68% | 6.7만 |
|---|
| 2026.03.25 | ₩80,053 | ₩80,053 | ₩79,469 | ₩79,811 | -0.30% | 2.9만 |
|---|
| 2026.03.24 | ₩79,154 | ₩79,972 | ₩78,808 | ₩79,623 | +0.59% | 5.8만 |
|---|
| 2026.03.23 | ₩79,892 | ₩80,294 | ₩79,348 | ₩79,395 | -0.62% | 3.2만 |
|---|
| 2026.03.20 | ₩79,932 | ₩79,932 | ₩78,564 | ₩78,818 | -1.39% | 2.1만 |
|---|
| 2026.03.19 | ₩78,939 | ₩80,133 | ₩78,939 | ₩79,771 | +1.05% | 5.1만 |
|---|
| 2026.03.18 | ₩80,589 | ₩80,589 | ₩79,650 | ₩79,650 | -1.17% | 2.3만 |
|---|
| 2026.03.17 | ₩80,817 | ₩81,099 | ₩80,615 | ₩80,656 | -0.20% | 2.3만 |
|---|
| 2026.03.16 | ₩80,562 | ₩80,630 | ₩80,220 | ₩80,361 | -0.25% | 2.8만 |
|---|
| 2026.03.13 | ₩80,053 | ₩80,549 | ₩79,717 | ₩79,784 | -0.34% | 2.1만 |
|---|
| 2026.03.12 | ₩80,200 | ₩80,308 | ₩79,784 | ₩79,784 | -0.52% | 2.4만 |
|---|
| 2026.03.11 | ₩80,884 | ₩80,884 | ₩80,187 | ₩80,536 | -0.43% | 2.2만 |
|---|
| 2026.03.10 | ₩81,153 | ₩81,649 | ₩80,643 | ₩80,710 | -0.55% | 2.1만 |
|---|
| 2026.03.09 | ₩79,825 | ₩80,992 | ₩79,127 | ₩80,898 | +1.34% | 2.6만 |
|---|
| 2026.03.06 | ₩80,630 | ₩80,817 | ₩80,054 | ₩80,469 | -0.20% | 5.9만 |
|---|
| 2026.03.05 | ₩81,850 | ₩81,850 | ₩80,807 | ₩81,475 | -0.46% | 1.8만 |
|---|
| 2026.03.04 | ₩82,025 | ₩82,347 | ₩81,593 | ₩82,199 | +0.21% | 3.7만 |
|---|
| 2026.03.03 | ₩81,394 | ₩81,931 | ₩80,401 | ₩81,622 | +0.28% | 2.4만 |
|---|
| 2026.03.02 | ₩82,320 | ₩83,023 | ₩82,296 | ₩82,790 | +0.57% | 1.4만 |
|---|
| 2026.02.27 | ₩82,253 | ₩82,897 | ₩82,253 | ₩82,897 | +0.78% | 2만 |
|---|
| 2026.02.26 | ₩82,682 | ₩82,775 | ₩81,951 | ₩82,696 | +0.02% | 5.9만 |
|---|
| 2026.02.25 | ₩82,575 | ₩82,749 | ₩82,260 | ₩82,709 | +0.16% | 3.3만 |
|---|
| 2026.02.24 | ₩81,730 | ₩82,266 | ₩81,707 | ₩82,065 | +0.41% | 1.9만 |
|---|
| 2026.02.23 | ₩82,400 | ₩82,441 | ₩81,377 | ₩81,528 | -1.06% | 2만 |
|---|
| 2026.02.20 | ₩82,025 | ₩82,575 | ₩81,998 | ₩82,508 | +0.59% | 2.3만 |
|---|
| 2026.02.19 | ₩82,011 | ₩82,239 | ₩81,716 | ₩82,132 | +0.15% | 2.5만 |
|---|
| 2026.02.18 | ₩82,065 | ₩82,602 | ₩81,944 | ₩82,293 | +0.28% | 2만 |
|---|
| 2026.02.17 | ₩82,119 | ₩82,152 | ₩81,291 | ₩81,810 | -0.38% | 2.7만 |
|---|
| 2026.02.13 | ₩81,381 | ₩82,481 | ₩81,381 | ₩82,172 | +0.97% | 1.2만 |
|---|
| 2026.02.12 | ₩82,696 | ₩82,843 | ₩81,159 | ₩81,206 | -1.80% | 3.4만 |
|---|
| 2026.02.11 | ₩82,615 | ₩82,615 | ₩81,770 | ₩82,347 | -0.32% | 2.2만 |
|---|
| 2026.02.10 | ₩82,629 | ₩82,629 | ₩81,938 | ₩81,998 | -0.76% | 2.8만 |
|---|
| 2026.02.09 | ₩81,998 | ₩82,541 | ₩81,998 | ₩82,400 | +0.49% | 2.6만 |
|---|
| 2026.02.06 | ₩81,032 | ₩82,038 | ₩81,032 | ₩82,038 | +1.24% | 1.2만 |
|---|
| 2026.02.05 | ₩80,093 | ₩80,639 | ₩79,961 | ₩80,227 | +0.17% | 2.7만 |
|---|
| 2026.02.04 | ₩81,153 | ₩81,153 | ₩80,080 | ₩80,603 | -0.68% | 1.9만 |
|---|
| 2026.02.03 | ₩81,180 | ₩81,394 | ₩80,442 | ₩81,032 | -0.18% | 2.6만 |
|---|
| 2026.02.02 | ₩80,173 | ₩81,367 | ₩80,173 | ₩81,260 | +1.36% | 1.4만 |
|---|
| 2026.01.30 | ₩81,059 | ₩81,059 | ₩79,885 | ₩80,281 | -0.96% | 2.1만 |
|---|
| 2026.01.29 | ₩81,649 | ₩81,649 | ₩80,375 | ₩81,233 | -0.51% | 14.1만 |
|---|
| 2026.01.28 | ₩81,019 | ₩81,367 | ₩81,019 | ₩81,274 | +0.31% | 19.4만 |
|---|
| 2026.01.27 | ₩80,858 | ₩80,884 | ₩80,576 | ₩80,831 | -0.03% | 2.2만 |
|---|
| 2026.01.26 | ₩80,522 | ₩80,844 | ₩80,522 | ₩80,737 | +0.27% | 2.2만 |
|---|
| 2026.01.23 | ₩80,361 | ₩80,361 | ₩79,866 | ₩80,173 | -0.23% | 1.9만 |
|---|
| 2026.01.22 | ₩80,737 | ₩80,737 | ₩80,030 | ₩80,361 | -0.47% | 3.8만 |
|---|
| 2026.01.21 | ₩79,409 | ₩80,348 | ₩79,409 | ₩80,147 | +0.93% | 3.7만 |
|---|
| 2026.01.20 | ₩79,355 | ₩79,731 | ₩78,906 | ₩78,979 | -0.47% | 2.2만 |
|---|
| 2026.01.16 | ₩80,536 | ₩80,616 | ₩79,825 | ₩80,106 | -0.53% | 2.2만 |
|---|
| 2026.01.15 | ₩80,361 | ₩80,589 | ₩80,207 | ₩80,267 | -0.12% | 4만 |
|---|
| 2026.01.14 | ₩79,690 | ₩79,744 | ₩79,322 | ₩79,731 | +0.05% | 3.2만 |
|---|
| 2026.01.13 | ₩79,945 | ₩79,945 | ₩79,597 | ₩79,717 | -0.29% | 2.8만 |
|---|
| 2026.01.12 | ₩79,221 | ₩79,762 | ₩79,221 | ₩79,752 | +0.67% | 1.7만 |
|---|
| 2026.01.09 | ₩78,926 | ₩79,489 | ₩78,926 | ₩79,344 | +0.53% | 1.7만 |
|---|
| 2026.01.08 | ₩78,832 | ₩78,832 | ₩78,543 | ₩78,711 | -0.15% | 1.5만 |
|---|
| 2026.01.07 | ₩79,650 | ₩79,650 | ₩78,745 | ₩78,818 | -1.04% | 1.5만 |
|---|
| 2026.01.06 | ₩78,483 | ₩79,704 | ₩78,483 | ₩79,570 | +1.38% | 18.9만 |
|---|
| 2026.01.05 | ₩78,456 | ₩78,671 | ₩78,255 | ₩78,590 | +0.17% | 1.7만 |
|---|
| 2026.01.02 | ₩77,960 | ₩78,054 | ₩77,610 | ₩78,054 | +0.12% | 9.7천 |
|---|
| 2025.12.31 | ₩78,268 | ₩78,268 | ₩77,410 | ₩77,423 | -1.08% | 1만 |
|---|
| 2025.12.30 | ₩78,550 | ₩78,550 | ₩78,161 | ₩78,161 | -0.50% | 9.8천 |
|---|
| 2025.12.29 | ₩78,376 | ₩78,483 | ₩78,255 | ₩78,389 | +0.02% | 1.5만 |
|---|
| 2025.12.26 | ₩78,738 | ₩78,738 | ₩78,416 | ₩78,698 | -0.05% | 2.4만 |
|---|
| 2025.12.24 | ₩78,349 | ₩78,659 | ₩78,349 | ₩78,631 | +0.36% | 1.4만 |
|---|
| 2025.12.23 | ₩78,309 | ₩78,376 | ₩78,148 | ₩78,349 | +0.05% | 3.7만 |
|---|
| 2025.12.22 | ₩78,564 | ₩78,792 | ₩78,470 | ₩78,738 | +0.22% | 5.7만 |
|---|
| 2025.12.19 | ₩77,826 | ₩78,496 | ₩77,826 | ₩78,335 | +0.66% | 2만 |
|---|
| 2025.12.18 | ₩78,000 | ₩78,282 | ₩77,628 | ₩77,745 | -0.33% | 2.4만 |
|---|
| 2025.12.17 | ₩78,067 | ₩78,067 | ₩77,249 | ₩77,316 | -0.96% | 2.1만 |
|---|
| 2025.12.16 | ₩78,322 | ₩78,322 | ₩77,510 | ₩77,812 | -0.65% | 4.6만 |
|---|
| 2025.12.15 | ₩78,832 | ₩78,832 | ₩78,174 | ₩78,268 | -0.71% | 3.3만 |
|---|
| 2025.12.12 | ₩79,476 | ₩79,476 | ₩78,072 | ₩78,309 | -1.47% | 2.7만 |
|---|
| 2025.12.11 | ₩78,671 | ₩79,382 | ₩78,604 | ₩79,382 | +0.90% | 6.4만 |
|---|
| 2025.12.10 | ₩78,094 | ₩78,885 | ₩77,839 | ₩78,738 | +0.82% | 5.5만 |
|---|
| 2025.12.09 | ₩78,107 | ₩78,276 | ₩77,906 | ₩77,960 | -0.19% | 3.4만 |
|---|
| 2025.12.08 | ₩78,537 | ₩78,537 | ₩77,933 | ₩77,991 | -0.70% | 64.8만 |
|---|
| 2025.12.05 | ₩78,215 | ₩78,403 | ₩78,121 | ₩78,228 | +0.02% | 4.3만 |
|---|
| 2025.12.04 | ₩77,852 | ₩78,107 | ₩77,595 | ₩77,937 | +0.11% | 2.3만 |
|---|
| 2025.12.03 | ₩77,423 | ₩77,759 | ₩77,289 | ₩77,691 | +0.35% | 2.6만 |
|---|
| 2025.12.02 | ₩77,812 | ₩77,812 | ₩77,262 | ₩77,490 | -0.41% | 5.3만 |
|---|
| 2025.12.01 | ₩77,383 | ₩77,946 | ₩77,383 | ₩77,459 | +0.10% | 2.5만 |
|---|
| 2025.11.28 | ₩77,852 | ₩78,027 | ₩77,745 | ₩78,027 | +0.22% | 3.5천 |
|---|
| 2025.11.26 | ₩77,437 | ₩77,852 | ₩77,437 | ₩77,638 | +0.26% | 3.4만 |
|---|
| 2025.11.25 | ₩76,216 | ₩77,141 | ₩76,216 | ₩77,048 | +1.09% | 1.9만 |
|---|
| 2025.11.24 | ₩75,800 | ₩76,255 | ₩75,557 | ₩76,041 | +0.32% | 5.3만 |
|---|
| 2025.11.21 | ₩74,780 | ₩75,679 | ₩74,610 | ₩75,285 | +0.67% | 1.9만 |
|---|
| 2025.11.20 | ₩76,685 | ₩76,685 | ₩74,311 | ₩74,338 | -3.06% | 1.7만 |
|---|
| 2025.11.19 | ₩75,813 | ₩76,013 | ₩75,305 | ₩75,558 | -0.34% | 2.2만 |
|---|
| 2025.11.18 | ₩75,612 | ₩75,958 | ₩75,189 | ₩75,572 | -0.05% | 2.1만 |
|---|
| 2025.11.17 | ₩76,699 | ₩76,833 | ₩75,511 | ₩75,760 | -1.22% | 2.2만 |
|---|
| 2025.11.14 | ₩76,256 | ₩77,061 | ₩76,088 | ₩76,632 | +0.49% | 2만 |
|---|
| 2025.11.13 | ₩78,000 | ₩78,000 | ₩76,672 | ₩76,806 | -1.53% | 3.2만 |
|---|
| 2025.11.12 | ₩78,054 | ₩78,295 | ₩77,945 | ₩77,945 | -0.14% | 2.2만 |
|---|
| 2025.11.11 | ₩77,624 | ₩77,906 | ₩77,504 | ₩77,785 | +0.21% | 1.2만 |
|---|
| 2025.11.10 | ₩77,611 | ₩77,784 | ₩77,086 | ₩77,619 | +0.01% | 1.5만 |
|---|
| 2025.11.07 | ₩76,471 | ₩76,913 | ₩76,149 | ₩76,891 | +0.55% | 1.3만 |
|---|
| 2025.11.06 | ₩77,195 | ₩77,195 | ₩76,404 | ₩76,565 | -0.82% | 1.9만 |
|---|
| 2025.11.05 | ₩76,672 | ₩77,423 | ₩76,672 | ₩77,176 | +0.66% | 1.4만 |
|---|
| 2025.11.04 | ₩76,497 | ₩76,806 | ₩76,377 | ₩76,461 | -0.05% | 1.8만 |
|---|
| 2025.11.03 | ₩77,209 | ₩77,209 | ₩76,424 | ₩77,048 | -0.21% | 2.2만 |
|---|
| 2025.10.31 | ₩77,262 | ₩77,262 | ₩76,499 | ₩76,980 | -0.36% | 4.9만 |
|---|
| 2025.10.30 | ₩76,980 | ₩77,690 | ₩76,940 | ₩76,940 | -0.05% | 1.8만 |
|---|
| 2025.10.29 | ₩77,544 | ₩77,745 | ₩77,245 | ₩77,245 | -0.39% | 1.9만 |
|---|
| 2025.10.28 | ₩77,960 | ₩77,960 | ₩77,410 | ₩77,477 | -0.62% | 1.7만 |
|---|
| 2025.10.27 | ₩78,107 | ₩78,107 | ₩77,772 | ₩78,013 | -0.12% | 1.4만 |
|---|
| 2025.10.24 | ₩77,826 | ₩77,826 | ₩77,506 | ₩77,530 | -0.38% | 1.2만 |
|---|
| 2025.10.23 | ₩77,115 | ₩77,235 | ₩76,650 | ₩77,078 | -0.05% | 1.4만 |
|---|
| 2025.10.22 | ₩77,222 | ₩77,222 | ₩76,316 | ₩76,570 | -0.84% | 1.7만 |
|---|
| 2025.10.21 | ₩77,048 | ₩77,195 | ₩76,732 | ₩77,081 | +0.04% | 9.6천 |
|---|
| 2025.10.20 | ₩76,954 | ₩77,115 | ₩76,772 | ₩77,021 | +0.09% | 1.3만 |
|---|
| 2025.10.17 | ₩76,229 | ₩76,585 | ₩76,049 | ₩76,503 | +0.36% | 9.1천 |
|---|
| 2025.10.16 | ₩77,115 | ₩77,115 | ₩76,068 | ₩76,228 | -1.15% | 1.3만 |
|---|
| 2025.10.15 | ₩76,967 | ₩77,274 | ₩76,410 | ₩76,759 | -0.27% | 1.6만 |
|---|
| 2025.10.14 | ₩75,572 | ₩76,829 | ₩75,572 | ₩76,524 | +1.26% | 7.1천 |
|---|
| 2025.10.13 | ₩75,840 | ₩76,304 | ₩75,840 | ₩76,180 | +0.45% | 2.2만 |
|---|
| 2025.10.10 | ₩76,954 | ₩76,954 | ₩75,275 | ₩75,275 | -2.18% | 8천 |
|---|