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 | ₩90,934 | ₩91,417 | ₩90,934 | ₩91,309 | +0.41% | 4.9만 |
| 2026.10.08 | ₩90,451 | ₩90,985 | ₩90,357 | ₩90,947 | +0.55% | 3.2만 |
| 2026.10.07 | ₩90,692 | ₩90,726 | ₩90,330 | ₩90,478 | -0.24% | 17.1만 |
| 2026.10.06 | ₩90,773 | ₩90,998 | ₩90,665 | ₩90,759 | -0.01% | 28.1만 |
| 2026.10.05 | ₩90,330 | ₩90,692 | ₩90,088 | ₩90,598 | +0.30% | 3.9만 |
| 2026.10.02 | ₩90,317 | ₩90,330 | ₩89,977 | ₩90,182 | -0.15% | 5.1만 |
| 2026.10.01 | ₩89,538 | ₩89,897 | ₩89,094 | ₩89,834 | +0.33% | 5.6만 |
| 2026.09.30 | ₩89,619 | ₩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 | ₩88,951 | ₩89,377 | -0.25% | 5.8만 |
|---|
| 2026.09.28 | ₩89,404 | ₩89,713 | ₩89,176 | ₩89,512 | +0.12% | 3.5만 |
|---|
| 2026.09.25 | ₩89,820 | ₩89,974 | ₩89,619 | ₩89,901 | +0.09% | 6.1만 |
|---|
| 2026.09.24 | ₩90,129 | ₩90,196 | ₩89,687 | ₩89,874 | -0.28% | 9.7만 |
|---|
| 2026.09.23 | ₩90,652 | ₩90,652 | ₩90,115 | ₩90,209 | -0.49% | 4.8만 |
|---|
| 2026.09.22 | ₩91,001 | ₩91,001 | ₩90,263 | ₩90,531 | -0.52% | 13만 |
|---|
| 2026.09.21 | ₩90,612 | ₩90,868 | ₩90,337 | ₩90,719 | +0.12% | 3.3만 |
|---|
| 2026.09.18 | ₩90,571 | ₩90,571 | ₩89,766 | ₩90,142 | -0.47% | 2.7만 |
|---|
| 2026.09.17 | ₩90,625 | ₩90,625 | ₩90,156 | ₩90,437 | -0.21% | 4.4만 |
|---|
| 2026.09.16 | ₩90,759 | ₩90,759 | ₩89,324 | ₩89,699 | -1.17% | 4.3만 |
|---|
| 2026.09.15 | ₩90,840 | ₩90,840 | ₩90,330 | ₩90,545 | -0.32% | 3.7만 |
|---|
| 2026.09.14 | ₩90,719 | ₩91,054 | ₩90,491 | ₩90,759 | +0.04% | 3.3만 |
|---|
| 2026.09.11 | ₩90,397 | ₩90,759 | ₩90,384 | ₩90,692 | +0.33% | 3.5만 |
|---|
| 2026.09.10 | ₩89,981 | ₩90,015 | ₩89,646 | ₩89,699 | -0.31% | 3.6만 |
|---|
| 2026.09.09 | ₩90,384 | ₩90,384 | ₩89,981 | ₩90,129 | -0.28% | 3.2만 |
|---|
| 2026.09.08 | ₩90,759 | ₩90,813 | ₩90,303 | ₩90,518 | -0.27% | 4만 |
|---|
| 2026.09.04 | ₩91,081 | ₩91,249 | ₩90,853 | ₩91,028 | -0.06% | 7.7만 |
|---|
| 2026.09.03 | ₩90,759 | ₩91,276 | ₩90,464 | ₩91,202 | +0.49% | 1.9만 |
|---|
| 2026.09.02 | ₩90,424 | ₩90,612 | ₩90,162 | ₩90,491 | +0.07% | 4.5만 |
|---|
| 2026.09.01 | ₩90,571 | ₩90,571 | ₩89,968 | ₩90,223 | -0.39% | 3.7만 |
|---|
| 2026.08.31 | ₩91,001 | ₩91,001 | ₩90,558 | ₩90,759 | -0.27% | 6.9만 |
|---|
| 2026.08.28 | ₩91,980 | ₩91,980 | ₩91,028 | ₩91,121 | -0.93% | 10.1만 |
|---|
| 2026.08.27 | ₩91,953 | ₩91,953 | ₩91,363 | ₩91,739 | -0.23% | 3.5만 |
|---|
| 2026.08.26 | ₩91,430 | ₩91,924 | ₩91,430 | ₩91,779 | +0.38% | 9만 |
|---|
| 2026.08.25 | ₩91,712 | ₩91,712 | ₩91,095 | ₩91,497 | -0.23% | 3.9만 |
|---|
| 2026.08.24 | ₩91,296 | ₩91,323 | ₩90,877 | ₩91,282 | -0.01% | 3.5만 |
|---|
| 2026.08.21 | ₩91,484 | ₩91,591 | ₩91,135 | ₩91,323 | -0.18% | 2.3만 |
|---|
| 2026.08.20 | ₩91,376 | ₩91,587 | ₩90,840 | ₩90,920 | -0.50% | 9.7만 |
|---|
| 2026.08.19 | ₩92,396 | ₩92,396 | ₩91,430 | ₩91,497 | -0.97% | 4.7만 |
|---|
| 2026.08.18 | ₩92,155 | ₩92,315 | ₩91,725 | ₩91,752 | -0.44% | 4.5만 |
|---|
| 2026.08.17 | ₩92,597 | ₩92,839 | ₩92,450 | ₩92,490 | -0.12% | 3.1만 |
|---|
| 2026.08.14 | ₩92,973 | ₩92,973 | ₩92,450 | ₩92,745 | -0.25% | 3.4만 |
|---|
| 2026.08.13 | ₩92,490 | ₩92,758 | ₩92,289 | ₩92,705 | +0.23% | 4.5만 |
|---|
| 2026.08.12 | ₩91,698 | ₩92,134 | ₩91,698 | ₩92,128 | +0.47% | 4만 |
|---|
| 2026.08.11 | ₩91,765 | ₩91,765 | ₩91,229 | ₩91,309 | -0.50% | 4.6만 |
|---|
| 2026.08.10 | ₩91,524 | ₩91,886 | ₩91,403 | ₩91,591 | +0.07% | 5.9만 |
|---|
| 2026.08.07 | ₩91,672 | ₩91,678 | ₩91,095 | ₩91,618 | -0.06% | 4.7만 |
|---|
| 2026.08.06 | ₩91,081 | ₩91,309 | ₩90,753 | ₩91,068 | -0.01% | 8.3만 |
|---|
| 2026.08.05 | ₩92,235 | ₩92,235 | ₩91,323 | ₩91,336 | -0.97% | 31.8만 |
|---|
| 2026.08.04 | ₩90,719 | ₩91,953 | ₩90,323 | ₩91,819 | +1.21% | 5.7만 |
|---|
| 2026.08.03 | ₩89,753 | ₩90,182 | ₩89,639 | ₩90,129 | +0.42% | 4.4만 |
|---|
| 2026.07.31 | ₩89,780 | ₩89,941 | ₩88,935 | ₩89,619 | -0.18% | 5.3만 |
|---|
| 2026.07.30 | ₩89,592 | ₩89,592 | ₩88,425 | ₩89,310 | -0.31% | 6.7만 |
|---|
| 2026.07.29 | ₩89,726 | ₩90,008 | ₩88,733 | ₩88,787 | -1.05% | 5.2만 |
|---|
| 2026.07.28 | ₩89,069 | ₩89,505 | ₩88,740 | ₩89,404 | +0.38% | 5.6만 |
|---|
| 2026.07.27 | ₩89,431 | ₩89,538 | ₩88,693 | ₩89,096 | -0.38% | 3.4만 |
|---|
| 2026.07.24 | ₩88,747 | ₩89,310 | ₩88,693 | ₩88,841 | +0.11% | 3.9만 |
|---|
| 2026.07.23 | ₩88,747 | ₩89,010 | ₩88,371 | ₩88,640 | -0.12% | 6.1만 |
|---|
| 2026.07.22 | ₩89,216 | ₩89,699 | ₩89,113 | ₩89,190 | -0.03% | 4.4만 |
|---|
| 2026.07.21 | ₩89,109 | ₩89,324 | ₩88,717 | ₩89,297 | +0.21% | 6.3만 |
|---|
| 2026.07.20 | ₩89,109 | ₩89,230 | ₩88,237 | ₩88,304 | -0.90% | 4만 |
|---|
| 2026.07.17 | ₩88,063 | ₩89,109 | ₩88,063 | ₩88,640 | +0.66% | 3.5만 |
|---|
| 2026.07.16 | ₩88,666 | ₩89,096 | ₩88,606 | ₩88,881 | +0.24% | 5.2만 |
|---|
| 2026.07.15 | ₩89,914 | ₩89,914 | ₩88,320 | ₩88,787 | -1.25% | 6.3만 |
|---|
| 2026.07.14 | ₩90,142 | ₩90,142 | ₩89,471 | ₩89,632 | -0.57% | 3만 |
|---|
| 2026.07.13 | ₩89,874 | ₩90,099 | ₩89,626 | ₩89,793 | -0.09% | 3.2만 |
|---|
| 2026.07.10 | ₩90,182 | ₩90,182 | ₩89,753 | ₩90,075 | -0.12% | 3.2만 |
|---|
| 2026.07.09 | ₩89,981 | ₩90,317 | ₩89,903 | ₩90,129 | +0.16% | 8.3만 |
|---|
| 2026.07.08 | ₩89,163 | ₩89,203 | ₩88,599 | ₩89,190 | +0.03% | 6만 |
|---|
| 2026.07.07 | ₩89,525 | ₩89,740 | ₩89,100 | ₩89,418 | -0.12% | 18.3만 |
|---|
| 2026.07.06 | ₩89,753 | ₩89,832 | ₩89,485 | ₩89,632 | -0.13% | 4.3만 |
|---|
| 2026.07.02 | ₩90,102 | ₩90,102 | ₩88,493 | ₩89,270 | -0.92% | 3.5만 |
|---|
| 2026.07.01 | ₩89,941 | ₩90,357 | ₩89,559 | ₩89,740 | -0.22% | 3.1만 |
|---|
| 2026.06.30 | ₩90,115 | ₩90,664 | ₩89,880 | ₩90,424 | +0.34% | 26.3만 |
|---|
| 2026.06.29 | ₩89,525 | ₩90,088 | ₩88,838 | ₩90,062 | +0.60% | 8.5만 |
|---|
| 2026.06.26 | ₩89,122 | ₩89,361 | ₩88,780 | ₩89,149 | +0.03% | 3.4만 |
|---|
| 2026.06.25 | ₩89,914 | ₩89,985 | ₩89,283 | ₩89,525 | -0.43% | 6.7만 |
|---|
| 2026.06.24 | ₩89,055 | ₩89,673 | ₩88,794 | ₩89,096 | +0.05% | 3만 |
|---|
| 2026.06.23 | ₩88,613 | ₩89,310 | ₩88,331 | ₩89,002 | +0.44% | 3.9만 |
|---|
| 2026.06.22 | ₩89,753 | ₩89,911 | ₩89,438 | ₩89,807 | +0.06% | 2.7만 |
|---|
| 2026.06.18 | ₩90,156 | ₩90,156 | ₩89,223 | ₩89,324 | -0.92% | 2.9만 |
|---|
| 2026.06.17 | ₩90,491 | ₩90,504 | ₩88,995 | ₩89,136 | -1.50% | 4.2만 |
|---|
| 2026.06.16 | ₩91,121 | ₩91,139 | ₩90,115 | ₩90,169 | -1.05% | 6.4만 |
|---|
| 2026.06.15 | ₩90,867 | ₩90,920 | ₩90,598 | ₩90,732 | -0.15% | 4.1만 |
|---|
| 2026.06.12 | ₩89,632 | ₩90,211 | ₩89,237 | ₩90,115 | +0.54% | 2.3만 |
|---|
| 2026.06.11 | ₩87,969 | ₩89,485 | ₩87,969 | ₩89,297 | +1.51% | 3.6만 |
|---|
| 2026.06.10 | ₩88,103 | ₩89,029 | ₩87,606 | ₩87,620 | -0.55% | 2.9만 |
|---|
| 2026.06.09 | ₩88,961 | ₩89,176 | ₩86,765 | ₩88,425 | -0.60% | 3.5만 |
|---|
| 2026.06.08 | ₩88,908 | ₩88,975 | ₩88,210 | ₩88,291 | -0.69% | 5.2만 |
|---|
| 2026.06.05 | ₩89,498 | ₩89,498 | ₩88,110 | ₩88,183 | -1.47% | 4만 |
|---|
| 2026.06.04 | ₩89,713 | ₩90,113 | ₩89,673 | ₩89,968 | +0.28% | 3.4만 |
|---|
| 2026.06.03 | ₩89,927 | ₩90,141 | ₩89,626 | ₩89,941 | +0.01% | 4.1만 |
|---|
| 2026.06.02 | ₩89,512 | ₩89,981 | ₩89,216 | ₩89,927 | +0.46% | 4.9만 |
|---|
| 2026.06.01 | ₩88,733 | ₩89,579 | ₩88,733 | ₩89,471 | +0.83% | 2.9만 |
|---|
| 2026.05.29 | ₩89,082 | ₩89,206 | ₩88,682 | ₩88,935 | -0.17% | 3.7만 |
|---|
| 2026.05.28 | ₩88,801 | ₩88,935 | ₩88,210 | ₩88,559 | -0.27% | 5.4만 |
|---|
| 2026.05.27 | ₩89,243 | ₩89,243 | ₩88,465 | ₩88,492 | -0.84% | 3.7만 |
|---|
| 2026.05.26 | ₩88,841 | ₩88,988 | ₩88,519 | ₩88,868 | +0.03% | 3.3만 |
|---|
| 2026.05.22 | ₩87,754 | ₩88,331 | ₩87,754 | ₩88,224 | +0.54% | 7.4만 |
|---|
| 2026.05.21 | ₩86,533 | ₩87,217 | ₩86,288 | ₩87,191 | +0.76% | 4.1만 |
|---|
| 2026.05.20 | ₩86,265 | ₩86,855 | ₩86,077 | ₩86,734 | +0.54% | 4.9만 |
|---|
| 2026.05.19 | ₩85,903 | ₩86,305 | ₩85,669 | ₩85,970 | +0.08% | 5.3만 |
|---|
| 2026.05.18 | ₩86,198 | ₩86,198 | ₩85,715 | ₩86,184 | -0.02% | 3.2만 |
|---|
| 2026.05.15 | ₩86,305 | ₩86,305 | ₩85,836 | ₩85,903 | -0.47% | 3.8만 |
|---|
| 2026.05.14 | ₩86,761 | ₩87,003 | ₩86,547 | ₩86,721 | -0.05% | 5.4만 |
|---|
| 2026.05.13 | ₩86,225 | ₩86,547 | ₩85,909 | ₩86,412 | +0.22% | 3.2만 |
|---|
| 2026.05.12 | ₩86,493 | ₩86,493 | ₩85,493 | ₩86,225 | -0.31% | 3.1만 |
|---|
| 2026.05.11 | ₩86,708 | ₩86,855 | ₩86,412 | ₩86,560 | -0.17% | 3.4만 |
|---|
| 2026.05.08 | ₩86,305 | ₩86,473 | ₩85,962 | ₩86,372 | +0.08% | 4.8만 |
|---|
| 2026.05.07 | ₩86,480 | ₩86,480 | ₩85,438 | ₩85,661 | -0.95% | 2.7만 |
|---|
| 2026.05.06 | ₩86,211 | ₩86,305 | ₩85,742 | ₩86,144 | -0.08% | 2.5만 |
|---|
| 2026.05.05 | ₩85,353 | ₩85,715 | ₩85,200 | ₩85,554 | +0.24% | 3.5만 |
|---|
| 2026.05.04 | ₩85,138 | ₩85,353 | ₩84,564 | ₩84,709 | -0.50% | 3.9만 |
|---|
| 2026.05.01 | ₩85,299 | ₩85,343 | ₩85,031 | ₩85,031 | -0.31% | 2.3만 |
|---|
| 2026.04.30 | ₩84,400 | ₩85,218 | ₩84,125 | ₩85,165 | +0.91% | 2.9만 |
|---|
| 2026.04.29 | ₩84,118 | ₩84,172 | ₩83,615 | ₩83,877 | -0.29% | 5.3만 |
|---|
| 2026.04.28 | ₩84,279 | ₩84,301 | ₩83,568 | ₩83,863 | -0.49% | 2.5만 |
|---|
| 2026.04.27 | ₩84,803 | ₩84,803 | ₩84,282 | ₩84,333 | -0.55% | 2.2만 |
|---|
| 2026.04.24 | ₩84,937 | ₩84,937 | ₩84,226 | ₩84,668 | -0.32% | 3.3만 |
|---|
| 2026.04.23 | ₩84,400 | ₩84,803 | ₩83,940 | ₩84,642 | +0.29% | 6.3만 |
|---|
| 2026.04.22 | ₩85,057 | ₩85,098 | ₩84,145 | ₩84,427 | -0.74% | 4.2만 |
|---|
| 2026.04.21 | ₩84,803 | ₩84,878 | ₩84,371 | ₩84,454 | -0.41% | 6.9만 |
|---|
| 2026.04.20 | ₩84,440 | ₩84,642 | ₩84,266 | ₩84,427 | -0.02% | 4.4만 |
|---|
| 2026.04.17 | ₩83,917 | ₩84,474 | ₩83,763 | ₩84,360 | +0.53% | 4.7만 |
|---|
| 2026.04.16 | ₩83,045 | ₩83,407 | ₩82,940 | ₩83,394 | +0.42% | 6.3만 |
|---|
| 2026.04.15 | ₩82,991 | ₩82,991 | ₩82,366 | ₩82,830 | -0.19% | 3.2만 |
|---|
| 2026.04.14 | ₩82,857 | ₩82,884 | ₩82,508 | ₩82,830 | -0.03% | 6.5만 |
|---|
| 2026.04.13 | ₩81,771 | ₩82,656 | ₩81,703 | ₩82,643 | +1.07% | 2.9만 |
|---|
| 2026.04.10 | ₩82,830 | ₩82,830 | ₩81,697 | ₩81,797 | -1.25% | 7.5만 |
|---|
| 2026.04.09 | ₩82,374 | ₩82,703 | ₩82,193 | ₩82,629 | +0.31% | 2.8만 |
|---|
| 2026.04.08 | ₩82,200 | ₩82,535 | ₩81,972 | ₩82,535 | +0.41% | 6.4만 |
|---|
| 2026.04.07 | ₩80,550 | ₩80,737 | ₩80,241 | ₩80,335 | -0.27% | 18.8만 |
|---|
| 2026.04.06 | ₩80,335 | ₩80,644 | ₩80,322 | ₩80,644 | +0.38% | 5.7만 |
|---|
| 2026.04.02 | ₩79,141 | ₩80,442 | ₩79,141 | ₩80,295 | +1.46% | 2.3만 |
|---|
| 2026.04.01 | ₩79,651 | ₩80,161 | ₩79,651 | ₩79,852 | +0.25% | 5만 |
|---|
| 2026.03.31 | ₩78,524 | ₩79,221 | ₩77,934 | ₩79,208 | +0.87% | 4.9만 |
|---|
| 2026.03.30 | ₩78,832 | ₩78,832 | ₩77,343 | ₩77,692 | -1.45% | 4.4만 |
|---|
| 2026.03.27 | ₩78,765 | ₩78,818 | ₩77,908 | ₩77,974 | -1.00% | 5.7만 |
|---|
| 2026.03.26 | ₩79,436 | ₩79,879 | ₩78,873 | ₩78,899 | -0.68% | 6.7만 |
|---|
| 2026.03.25 | ₩80,053 | ₩80,053 | ₩79,470 | ₩79,812 | -0.30% | 2.9만 |
|---|
| 2026.03.24 | ₩79,154 | ₩79,973 | ₩78,808 | ₩79,624 | +0.59% | 5.8만 |
|---|
| 2026.03.23 | ₩79,892 | ₩80,295 | ₩79,349 | ₩79,396 | -0.62% | 3.2만 |
|---|
| 2026.03.20 | ₩79,933 | ₩79,933 | ₩78,564 | ₩78,819 | -1.39% | 2.1만 |
|---|
| 2026.03.19 | ₩78,940 | ₩80,134 | ₩78,940 | ₩79,772 | +1.05% | 5.1만 |
|---|
| 2026.03.18 | ₩80,590 | ₩80,590 | ₩79,651 | ₩79,651 | -1.17% | 2.3만 |
|---|
| 2026.03.17 | ₩80,818 | ₩81,100 | ₩80,615 | ₩80,657 | -0.20% | 2.3만 |
|---|
| 2026.03.16 | ₩80,563 | ₩80,630 | ₩80,221 | ₩80,362 | -0.25% | 2.8만 |
|---|
| 2026.03.13 | ₩80,053 | ₩80,550 | ₩79,718 | ₩79,785 | -0.34% | 2.1만 |
|---|
| 2026.03.12 | ₩80,201 | ₩80,308 | ₩79,785 | ₩79,785 | -0.52% | 2.4만 |
|---|
| 2026.03.11 | ₩80,885 | ₩80,885 | ₩80,187 | ₩80,536 | -0.43% | 2.2만 |
|---|
| 2026.03.10 | ₩81,153 | ₩81,650 | ₩80,644 | ₩80,711 | -0.55% | 2.1만 |
|---|
| 2026.03.09 | ₩79,825 | ₩80,992 | ₩79,128 | ₩80,898 | +1.34% | 2.6만 |
|---|
| 2026.03.06 | ₩80,630 | ₩80,818 | ₩80,055 | ₩80,469 | -0.20% | 5.9만 |
|---|
| 2026.03.05 | ₩81,851 | ₩81,851 | ₩80,807 | ₩81,475 | -0.46% | 1.8만 |
|---|
| 2026.03.04 | ₩82,025 | ₩82,347 | ₩81,593 | ₩82,200 | +0.21% | 3.7만 |
|---|
| 2026.03.03 | ₩81,395 | ₩81,932 | ₩80,402 | ₩81,623 | +0.28% | 2.4만 |
|---|
| 2026.03.02 | ₩82,321 | ₩83,024 | ₩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 | ₩82,683 | ₩82,775 | ₩81,952 | ₩82,696 | +0.02% | 5.9만 |
|---|
| 2026.02.25 | ₩82,575 | ₩82,750 | ₩82,260 | ₩82,710 | +0.16% | 3.3만 |
|---|
| 2026.02.24 | ₩81,730 | ₩82,267 | ₩81,707 | ₩82,066 | +0.41% | 1.9만 |
|---|
| 2026.02.23 | ₩82,401 | ₩82,441 | ₩81,377 | ₩81,529 | -1.06% | 2만 |
|---|
| 2026.02.20 | ₩82,025 | ₩82,575 | ₩81,999 | ₩82,508 | +0.59% | 2.3만 |
|---|
| 2026.02.19 | ₩82,012 | ₩82,240 | ₩81,717 | ₩82,133 | +0.15% | 2.5만 |
|---|
| 2026.02.18 | ₩82,066 | ₩82,602 | ₩81,945 | ₩82,294 | +0.28% | 2만 |
|---|
| 2026.02.17 | ₩82,119 | ₩82,153 | ₩81,292 | ₩81,811 | -0.38% | 2.7만 |
|---|
| 2026.02.13 | ₩81,381 | ₩82,482 | ₩81,381 | ₩82,173 | +0.97% | 1.2만 |
|---|
| 2026.02.12 | ₩82,696 | ₩82,844 | ₩81,160 | ₩81,207 | -1.80% | 3.4만 |
|---|
| 2026.02.11 | ₩82,616 | ₩82,616 | ₩81,771 | ₩82,347 | -0.32% | 2.2만 |
|---|
| 2026.02.10 | ₩82,629 | ₩82,629 | ₩81,938 | ₩81,999 | -0.76% | 2.8만 |
|---|
| 2026.02.09 | ₩81,999 | ₩82,542 | ₩81,999 | ₩82,401 | +0.49% | 2.6만 |
|---|
| 2026.02.06 | ₩81,033 | ₩82,039 | ₩81,033 | ₩82,039 | +1.24% | 1.2만 |
|---|
| 2026.02.05 | ₩80,094 | ₩80,640 | ₩79,962 | ₩80,228 | +0.17% | 2.7만 |
|---|
| 2026.02.04 | ₩81,153 | ₩81,153 | ₩80,080 | ₩80,603 | -0.68% | 1.9만 |
|---|
| 2026.02.03 | ₩81,180 | ₩81,395 | ₩80,442 | ₩81,033 | -0.18% | 2.6만 |
|---|
| 2026.02.02 | ₩80,174 | ₩81,368 | ₩80,174 | ₩81,261 | +1.36% | 1.4만 |
|---|
| 2026.01.30 | ₩81,059 | ₩81,059 | ₩79,886 | ₩80,281 | -0.96% | 2.1만 |
|---|
| 2026.01.29 | ₩81,650 | ₩81,650 | ₩80,375 | ₩81,234 | -0.51% | 14.1만 |
|---|
| 2026.01.28 | ₩81,019 | ₩81,368 | ₩81,019 | ₩81,274 | +0.31% | 19.4만 |
|---|
| 2026.01.27 | ₩80,858 | ₩80,885 | ₩80,576 | ₩80,831 | -0.03% | 2.2만 |
|---|
| 2026.01.26 | ₩80,523 | ₩80,845 | ₩80,523 | ₩80,737 | +0.27% | 2.2만 |
|---|
| 2026.01.23 | ₩80,362 | ₩80,362 | ₩79,867 | ₩80,174 | -0.23% | 1.9만 |
|---|
| 2026.01.22 | ₩80,737 | ₩80,737 | ₩80,030 | ₩80,362 | -0.47% | 3.8만 |
|---|
| 2026.01.21 | ₩79,409 | ₩80,348 | ₩79,409 | ₩80,147 | +0.93% | 3.7만 |
|---|
| 2026.01.20 | ₩79,356 | ₩79,731 | ₩78,906 | ₩78,980 | -0.47% | 2.2만 |
|---|
| 2026.01.16 | ₩80,536 | ₩80,617 | ₩79,825 | ₩80,107 | -0.53% | 2.2만 |
|---|
| 2026.01.15 | ₩80,362 | ₩80,590 | ₩80,208 | ₩80,268 | -0.12% | 4만 |
|---|
| 2026.01.14 | ₩79,691 | ₩79,745 | ₩79,322 | ₩79,731 | +0.05% | 3.2만 |
|---|
| 2026.01.13 | ₩79,946 | ₩79,946 | ₩79,597 | ₩79,718 | -0.29% | 2.8만 |
|---|
| 2026.01.12 | ₩79,221 | ₩79,762 | ₩79,221 | ₩79,753 | +0.67% | 1.7만 |
|---|
| 2026.01.09 | ₩78,926 | ₩79,490 | ₩78,926 | ₩79,345 | +0.53% | 1.7만 |
|---|
| 2026.01.08 | ₩78,832 | ₩78,832 | ₩78,544 | ₩78,712 | -0.15% | 1.5만 |
|---|
| 2026.01.07 | ₩79,651 | ₩79,651 | ₩78,745 | ₩78,819 | -1.04% | 1.5만 |
|---|
| 2026.01.06 | ₩78,484 | ₩79,704 | ₩78,484 | ₩79,570 | +1.38% | 18.9만 |
|---|
| 2026.01.05 | ₩78,457 | ₩78,671 | ₩78,256 | ₩78,591 | +0.17% | 1.7만 |
|---|
| 2026.01.02 | ₩77,960 | ₩78,054 | ₩77,610 | ₩78,054 | +0.12% | 9.7천 |
|---|
| 2025.12.31 | ₩78,269 | ₩78,269 | ₩77,410 | ₩77,424 | -1.08% | 1만 |
|---|
| 2025.12.30 | ₩78,551 | ₩78,551 | ₩78,162 | ₩78,162 | -0.50% | 9.8천 |
|---|
| 2025.12.29 | ₩78,376 | ₩78,484 | ₩78,256 | ₩78,390 | +0.02% | 1.5만 |
|---|
| 2025.12.26 | ₩78,739 | ₩78,739 | ₩78,417 | ₩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 | ₩78,739 | +0.22% | 5.7만 |
|---|
| 2025.12.19 | ₩77,826 | ₩78,497 | ₩77,826 | ₩78,336 | +0.66% | 2만 |
|---|
| 2025.12.18 | ₩78,001 | ₩78,282 | ₩77,629 | ₩77,746 | -0.33% | 2.4만 |
|---|
| 2025.12.17 | ₩78,068 | ₩78,068 | ₩77,249 | ₩77,316 | -0.96% | 2.1만 |
|---|
| 2025.12.16 | ₩78,323 | ₩78,323 | ₩77,511 | ₩77,813 | -0.65% | 4.6만 |
|---|
| 2025.12.15 | ₩78,832 | ₩78,832 | ₩78,175 | ₩78,269 | -0.71% | 3.3만 |
|---|
| 2025.12.12 | ₩79,476 | ₩79,476 | ₩78,073 | ₩78,309 | -1.47% | 2.7만 |
|---|
| 2025.12.11 | ₩78,671 | ₩79,382 | ₩78,604 | ₩79,382 | +0.90% | 6.4만 |
|---|
| 2025.12.10 | ₩78,095 | ₩78,886 | ₩77,840 | ₩78,739 | +0.82% | 5.5만 |
|---|
| 2025.12.09 | ₩78,108 | ₩78,277 | ₩77,907 | ₩77,960 | -0.19% | 3.4만 |
|---|
| 2025.12.08 | ₩78,537 | ₩78,537 | ₩77,934 | ₩77,991 | -0.70% | 64.8만 |
|---|
| 2025.12.05 | ₩78,215 | ₩78,403 | ₩78,121 | ₩78,229 | +0.02% | 4.3만 |
|---|
| 2025.12.04 | ₩77,853 | ₩78,108 | ₩77,595 | ₩77,938 | +0.11% | 2.3만 |
|---|
| 2025.12.03 | ₩77,424 | ₩77,759 | ₩77,290 | ₩77,692 | +0.35% | 2.6만 |
|---|
| 2025.12.02 | ₩77,813 | ₩77,813 | ₩77,263 | ₩77,491 | -0.41% | 5.3만 |
|---|
| 2025.12.01 | ₩77,383 | ₩77,947 | ₩77,383 | ₩77,460 | +0.10% | 2.5만 |
|---|
| 2025.11.28 | ₩77,853 | ₩78,027 | ₩77,746 | ₩78,027 | +0.22% | 3.5천 |
|---|
| 2025.11.26 | ₩77,437 | ₩77,853 | ₩77,437 | ₩77,638 | +0.26% | 3.4만 |
|---|
| 2025.11.25 | ₩76,216 | ₩77,142 | ₩76,216 | ₩77,048 | +1.09% | 1.9만 |
|---|
| 2025.11.24 | ₩75,800 | ₩76,255 | ₩75,558 | ₩76,042 | +0.32% | 5.3만 |
|---|
| 2025.11.21 | ₩74,781 | ₩75,680 | ₩74,610 | ₩75,285 | +0.67% | 1.9만 |
|---|
| 2025.11.20 | ₩76,686 | ₩76,686 | ₩74,311 | ₩74,338 | -3.06% | 1.7만 |
|---|
| 2025.11.19 | ₩75,814 | ₩76,014 | ₩75,305 | ₩75,559 | -0.34% | 2.2만 |
|---|
| 2025.11.18 | ₩75,613 | ₩75,959 | ₩75,190 | ₩75,572 | -0.05% | 2.1만 |
|---|
| 2025.11.17 | ₩76,699 | ₩76,833 | ₩75,512 | ₩75,760 | -1.22% | 2.2만 |
|---|
| 2025.11.14 | ₩76,257 | ₩77,062 | ₩76,089 | ₩76,632 | +0.49% | 2만 |
|---|
| 2025.11.13 | ₩78,001 | ₩78,001 | ₩76,672 | ₩76,807 | -1.53% | 3.2만 |
|---|
| 2025.11.12 | ₩78,054 | ₩78,296 | ₩77,946 | ₩77,946 | -0.14% | 2.2만 |
|---|
| 2025.11.11 | ₩77,625 | ₩77,907 | ₩77,504 | ₩77,786 | +0.21% | 1.2만 |
|---|
| 2025.11.10 | ₩77,612 | ₩77,785 | ₩77,087 | ₩77,620 | +0.01% | 1.5만 |
|---|
| 2025.11.07 | ₩76,471 | ₩76,914 | ₩76,149 | ₩76,891 | +0.55% | 1.3만 |
|---|
| 2025.11.06 | ₩77,196 | ₩77,196 | ₩76,404 | ₩76,565 | -0.82% | 1.9만 |
|---|
| 2025.11.05 | ₩76,672 | ₩77,424 | ₩76,672 | ₩77,177 | +0.66% | 1.4만 |
|---|
| 2025.11.04 | ₩76,498 | ₩76,807 | ₩76,377 | ₩76,462 | -0.05% | 1.8만 |
|---|
| 2025.11.03 | ₩77,209 | ₩77,209 | ₩76,424 | ₩77,048 | -0.21% | 2.2만 |
|---|
| 2025.10.31 | ₩77,263 | ₩77,263 | ₩76,499 | ₩76,981 | -0.36% | 4.9만 |
|---|
| 2025.10.30 | ₩76,981 | ₩77,691 | ₩76,941 | ₩76,941 | -0.05% | 1.8만 |
|---|
| 2025.10.29 | ₩77,544 | ₩77,746 | ₩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 | ₩78,108 | ₩78,108 | ₩77,773 | ₩78,014 | -0.12% | 1.4만 |
|---|
| 2025.10.24 | ₩77,826 | ₩77,826 | ₩77,507 | ₩77,531 | -0.38% | 1.2만 |
|---|
| 2025.10.23 | ₩77,115 | ₩77,236 | ₩76,651 | ₩77,079 | -0.05% | 1.4만 |
|---|
| 2025.10.22 | ₩77,222 | ₩77,222 | ₩76,317 | ₩76,570 | -0.84% | 1.7만 |
|---|
| 2025.10.21 | ₩77,048 | ₩77,196 | ₩76,733 | ₩77,082 | +0.04% | 9.6천 |
|---|
| 2025.10.20 | ₩76,954 | ₩77,115 | ₩76,773 | ₩77,021 | +0.09% | 1.3만 |
|---|
| 2025.10.17 | ₩76,230 | ₩76,585 | ₩76,050 | ₩76,503 | +0.36% | 9.1천 |
|---|
| 2025.10.16 | ₩77,115 | ₩77,115 | ₩76,069 | ₩76,228 | -1.15% | 1.3만 |
|---|
| 2025.10.15 | ₩76,968 | ₩77,275 | ₩76,411 | ₩76,760 | -0.27% | 1.6만 |
|---|
| 2025.10.14 | ₩75,572 | ₩76,829 | ₩75,572 | ₩76,525 | +1.26% | 7.1천 |
|---|
| 2025.10.13 | ₩75,841 | ₩76,305 | ₩75,841 | ₩76,180 | +0.45% | 2.2만 |
|---|
| 2025.10.10 | ₩76,954 | ₩76,954 | ₩75,276 | ₩75,276 | -2.18% | 8천 |
|---|