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 | ₩90,910 | ₩91,393 | ₩90,910 | ₩91,285 | +0.41% | 4.9만 |
| 2026.10.08 | ₩90,427 | ₩90,961 | ₩90,333 | ₩90,923 | +0.55% | 3.2만 |
| 2026.10.07 | ₩90,668 | ₩90,702 | ₩90,306 | ₩90,454 | -0.24% | 17.1만 |
| 2026.10.06 | ₩90,749 | ₩90,974 | ₩90,642 | ₩90,736 | -0.01% | 28.1만 |
| 2026.10.05 | ₩90,306 | ₩90,668 | ₩90,065 | ₩90,575 | +0.30% | 3.9만 |
| 2026.10.02 | ₩90,293 | ₩90,306 | ₩89,954 | ₩90,159 | -0.15% | 5.1만 |
| 2026.10.01 | ₩89,515 | ₩89,873 | ₩89,071 | ₩89,810 | +0.33% | 5.6만 |
| 2026.09.30 | ₩89,596 | ₩89,817 | ₩89,059 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,059 |
| -0.60% |
| 5.5만 |
| 2026.09.29 | ₩89,582 | ₩89,582 | ₩88,928 | ₩89,354 | -0.25% | 5.8만 |
|---|
| 2026.09.28 | ₩89,381 | ₩89,689 | ₩89,153 | ₩89,488 | +0.12% | 3.5만 |
|---|
| 2026.09.25 | ₩89,797 | ₩89,951 | ₩89,596 | ₩89,877 | +0.09% | 6.1만 |
|---|
| 2026.09.24 | ₩90,105 | ₩90,172 | ₩89,664 | ₩89,850 | -0.28% | 9.7만 |
|---|
| 2026.09.23 | ₩90,628 | ₩90,628 | ₩90,092 | ₩90,186 | -0.49% | 4.8만 |
|---|
| 2026.09.22 | ₩90,977 | ₩90,977 | ₩90,239 | ₩90,508 | -0.52% | 13만 |
|---|
| 2026.09.21 | ₩90,588 | ₩90,844 | ₩90,313 | ₩90,695 | +0.12% | 3.3만 |
|---|
| 2026.09.18 | ₩90,548 | ₩90,548 | ₩89,743 | ₩90,119 | -0.47% | 2.7만 |
|---|
| 2026.09.17 | ₩90,601 | ₩90,601 | ₩90,132 | ₩90,414 | -0.21% | 4.4만 |
|---|
| 2026.09.16 | ₩90,736 | ₩90,736 | ₩89,300 | ₩89,676 | -1.17% | 4.3만 |
|---|
| 2026.09.15 | ₩90,816 | ₩90,816 | ₩90,306 | ₩90,521 | -0.32% | 3.7만 |
|---|
| 2026.09.14 | ₩90,695 | ₩91,031 | ₩90,467 | ₩90,736 | +0.04% | 3.3만 |
|---|
| 2026.09.11 | ₩90,373 | ₩90,736 | ₩90,360 | ₩90,668 | +0.33% | 3.5만 |
|---|
| 2026.09.10 | ₩89,958 | ₩89,991 | ₩89,622 | ₩89,676 | -0.31% | 3.6만 |
|---|
| 2026.09.09 | ₩90,360 | ₩90,360 | ₩89,958 | ₩90,105 | -0.28% | 3.2만 |
|---|
| 2026.09.08 | ₩90,736 | ₩90,789 | ₩90,280 | ₩90,494 | -0.27% | 4만 |
|---|
| 2026.09.04 | ₩91,057 | ₩91,225 | ₩90,829 | ₩91,004 | -0.06% | 7.7만 |
|---|
| 2026.09.03 | ₩90,736 | ₩91,252 | ₩90,440 | ₩91,178 | +0.49% | 1.9만 |
|---|
| 2026.09.02 | ₩90,400 | ₩90,588 | ₩90,139 | ₩90,467 | +0.07% | 4.5만 |
|---|
| 2026.09.01 | ₩90,548 | ₩90,548 | ₩89,944 | ₩90,199 | -0.39% | 3.7만 |
|---|
| 2026.08.31 | ₩90,977 | ₩90,977 | ₩90,534 | ₩90,736 | -0.27% | 6.9만 |
|---|
| 2026.08.28 | ₩91,956 | ₩91,956 | ₩91,004 | ₩91,098 | -0.93% | 10.1만 |
|---|
| 2026.08.27 | ₩91,929 | ₩91,929 | ₩91,339 | ₩91,715 | -0.23% | 3.5만 |
|---|
| 2026.08.26 | ₩91,406 | ₩91,900 | ₩91,406 | ₩91,755 | +0.38% | 9만 |
|---|
| 2026.08.25 | ₩91,688 | ₩91,688 | ₩91,071 | ₩91,473 | -0.23% | 3.9만 |
|---|
| 2026.08.24 | ₩91,272 | ₩91,299 | ₩90,854 | ₩91,259 | -0.01% | 3.5만 |
|---|
| 2026.08.21 | ₩91,460 | ₩91,567 | ₩91,111 | ₩91,299 | -0.18% | 2.3만 |
|---|
| 2026.08.20 | ₩91,353 | ₩91,563 | ₩90,816 | ₩90,897 | -0.50% | 9.7만 |
|---|
| 2026.08.19 | ₩92,372 | ₩92,372 | ₩91,406 | ₩91,473 | -0.97% | 4.7만 |
|---|
| 2026.08.18 | ₩92,130 | ₩92,291 | ₩91,701 | ₩91,728 | -0.44% | 4.5만 |
|---|
| 2026.08.17 | ₩92,573 | ₩92,814 | ₩92,426 | ₩92,466 | -0.12% | 3.1만 |
|---|
| 2026.08.14 | ₩92,949 | ₩92,949 | ₩92,426 | ₩92,721 | -0.25% | 3.4만 |
|---|
| 2026.08.13 | ₩92,466 | ₩92,734 | ₩92,265 | ₩92,680 | +0.23% | 4.5만 |
|---|
| 2026.08.12 | ₩91,674 | ₩92,110 | ₩91,674 | ₩92,104 | +0.47% | 4만 |
|---|
| 2026.08.11 | ₩91,742 | ₩91,742 | ₩91,205 | ₩91,285 | -0.50% | 4.6만 |
|---|
| 2026.08.10 | ₩91,500 | ₩91,862 | ₩91,379 | ₩91,567 | +0.07% | 5.9만 |
|---|
| 2026.08.07 | ₩91,648 | ₩91,654 | ₩91,071 | ₩91,594 | -0.06% | 4.7만 |
|---|
| 2026.08.06 | ₩91,057 | ₩91,285 | ₩90,729 | ₩91,044 | -0.01% | 8.3만 |
|---|
| 2026.08.05 | ₩92,211 | ₩92,211 | ₩91,299 | ₩91,312 | -0.97% | 31.8만 |
|---|
| 2026.08.04 | ₩90,695 | ₩91,929 | ₩90,300 | ₩91,795 | +1.21% | 5.7만 |
|---|
| 2026.08.03 | ₩89,730 | ₩90,159 | ₩89,616 | ₩90,105 | +0.42% | 4.4만 |
|---|
| 2026.07.31 | ₩89,756 | ₩89,917 | ₩88,911 | ₩89,596 | -0.18% | 5.3만 |
|---|
| 2026.07.30 | ₩89,569 | ₩89,569 | ₩88,402 | ₩89,287 | -0.31% | 6.7만 |
|---|
| 2026.07.29 | ₩89,703 | ₩89,984 | ₩88,710 | ₩88,764 | -1.05% | 5.2만 |
|---|
| 2026.07.28 | ₩89,046 | ₩89,481 | ₩88,717 | ₩89,381 | +0.38% | 5.6만 |
|---|
| 2026.07.27 | ₩89,408 | ₩89,515 | ₩88,670 | ₩89,072 | -0.38% | 3.4만 |
|---|
| 2026.07.24 | ₩88,724 | ₩89,287 | ₩88,670 | ₩88,818 | +0.11% | 3.9만 |
|---|
| 2026.07.23 | ₩88,724 | ₩88,987 | ₩88,348 | ₩88,616 | -0.12% | 6.1만 |
|---|
| 2026.07.22 | ₩89,193 | ₩89,676 | ₩89,090 | ₩89,166 | -0.03% | 4.4만 |
|---|
| 2026.07.21 | ₩89,086 | ₩89,300 | ₩88,694 | ₩89,274 | +0.21% | 6.3만 |
|---|
| 2026.07.20 | ₩89,086 | ₩89,207 | ₩88,214 | ₩88,281 | -0.90% | 4만 |
|---|
| 2026.07.17 | ₩88,040 | ₩89,086 | ₩88,040 | ₩88,616 | +0.66% | 3.5만 |
|---|
| 2026.07.16 | ₩88,643 | ₩89,072 | ₩88,583 | ₩88,858 | +0.24% | 5.2만 |
|---|
| 2026.07.15 | ₩89,891 | ₩89,891 | ₩88,297 | ₩88,764 | -1.25% | 6.3만 |
|---|
| 2026.07.14 | ₩90,119 | ₩90,119 | ₩89,448 | ₩89,609 | -0.57% | 3만 |
|---|
| 2026.07.13 | ₩89,850 | ₩90,076 | ₩89,602 | ₩89,770 | -0.09% | 3.2만 |
|---|
| 2026.07.10 | ₩90,159 | ₩90,159 | ₩89,730 | ₩90,052 | -0.12% | 3.2만 |
|---|
| 2026.07.09 | ₩89,958 | ₩90,293 | ₩89,880 | ₩90,105 | +0.16% | 8.3만 |
|---|
| 2026.07.08 | ₩89,139 | ₩89,180 | ₩88,576 | ₩89,166 | +0.03% | 6만 |
|---|
| 2026.07.07 | ₩89,502 | ₩89,716 | ₩89,076 | ₩89,394 | -0.12% | 18.3만 |
|---|
| 2026.07.06 | ₩89,730 | ₩89,809 | ₩89,461 | ₩89,609 | -0.13% | 4.3만 |
|---|
| 2026.07.02 | ₩90,078 | ₩90,078 | ₩88,470 | ₩89,247 | -0.92% | 3.5만 |
|---|
| 2026.07.01 | ₩89,917 | ₩90,333 | ₩89,535 | ₩89,716 | -0.22% | 3.1만 |
|---|
| 2026.06.30 | ₩90,092 | ₩90,640 | ₩89,857 | ₩90,400 | +0.34% | 26.3만 |
|---|
| 2026.06.29 | ₩89,502 | ₩90,065 | ₩88,815 | ₩90,038 | +0.60% | 8.5만 |
|---|
| 2026.06.26 | ₩89,099 | ₩89,338 | ₩88,757 | ₩89,126 | +0.03% | 3.4만 |
|---|
| 2026.06.25 | ₩89,891 | ₩89,962 | ₩89,260 | ₩89,502 | -0.43% | 6.7만 |
|---|
| 2026.06.24 | ₩89,032 | ₩89,649 | ₩88,771 | ₩89,072 | +0.05% | 3만 |
|---|
| 2026.06.23 | ₩88,590 | ₩89,287 | ₩88,308 | ₩88,979 | +0.44% | 3.9만 |
|---|
| 2026.06.22 | ₩89,730 | ₩89,888 | ₩89,414 | ₩89,783 | +0.06% | 2.7만 |
|---|
| 2026.06.18 | ₩90,132 | ₩90,132 | ₩89,200 | ₩89,300 | -0.92% | 2.9만 |
|---|
| 2026.06.17 | ₩90,467 | ₩90,481 | ₩88,972 | ₩89,113 | -1.50% | 4.2만 |
|---|
| 2026.06.16 | ₩91,098 | ₩91,115 | ₩90,092 | ₩90,145 | -1.05% | 6.4만 |
|---|
| 2026.06.15 | ₩90,843 | ₩90,897 | ₩90,575 | ₩90,709 | -0.15% | 4.1만 |
|---|
| 2026.06.12 | ₩89,609 | ₩90,187 | ₩89,213 | ₩90,092 | +0.54% | 2.3만 |
|---|
| 2026.06.11 | ₩87,946 | ₩89,461 | ₩87,946 | ₩89,274 | +1.51% | 3.6만 |
|---|
| 2026.06.10 | ₩88,080 | ₩89,005 | ₩87,584 | ₩87,597 | -0.55% | 2.9만 |
|---|
| 2026.06.09 | ₩88,938 | ₩89,153 | ₩86,743 | ₩88,402 | -0.60% | 3.5만 |
|---|
| 2026.06.08 | ₩88,885 | ₩88,952 | ₩88,187 | ₩88,268 | -0.69% | 5.2만 |
|---|
| 2026.06.05 | ₩89,475 | ₩89,475 | ₩88,087 | ₩88,160 | -1.47% | 4만 |
|---|
| 2026.06.04 | ₩89,689 | ₩90,089 | ₩89,649 | ₩89,944 | +0.28% | 3.4만 |
|---|
| 2026.06.03 | ₩89,904 | ₩90,117 | ₩89,602 | ₩89,917 | +0.01% | 4.1만 |
|---|
| 2026.06.02 | ₩89,488 | ₩89,958 | ₩89,193 | ₩89,904 | +0.46% | 4.9만 |
|---|
| 2026.06.01 | ₩88,710 | ₩89,555 | ₩88,710 | ₩89,448 | +0.83% | 2.9만 |
|---|
| 2026.05.29 | ₩89,059 | ₩89,182 | ₩88,659 | ₩88,911 | -0.17% | 3.7만 |
|---|
| 2026.05.28 | ₩88,777 | ₩88,911 | ₩88,187 | ₩88,536 | -0.27% | 5.4만 |
|---|
| 2026.05.27 | ₩89,220 | ₩89,220 | ₩88,442 | ₩88,469 | -0.84% | 3.7만 |
|---|
| 2026.05.26 | ₩88,818 | ₩88,965 | ₩88,496 | ₩88,844 | +0.03% | 3.3만 |
|---|
| 2026.05.22 | ₩87,731 | ₩88,308 | ₩87,731 | ₩88,201 | +0.54% | 7.4만 |
|---|
| 2026.05.21 | ₩86,511 | ₩87,195 | ₩86,265 | ₩87,168 | +0.76% | 4.1만 |
|---|
| 2026.05.20 | ₩86,242 | ₩86,833 | ₩86,055 | ₩86,712 | +0.54% | 4.9만 |
|---|
| 2026.05.19 | ₩85,880 | ₩86,283 | ₩85,647 | ₩85,947 | +0.08% | 5.3만 |
|---|
| 2026.05.18 | ₩86,175 | ₩86,175 | ₩85,692 | ₩86,162 | -0.02% | 3.2만 |
|---|
| 2026.05.15 | ₩86,283 | ₩86,283 | ₩85,813 | ₩85,880 | -0.47% | 3.8만 |
|---|
| 2026.05.14 | ₩86,739 | ₩86,980 | ₩86,524 | ₩86,698 | -0.05% | 5.4만 |
|---|
| 2026.05.13 | ₩86,202 | ₩86,524 | ₩85,887 | ₩86,390 | +0.22% | 3.2만 |
|---|
| 2026.05.12 | ₩86,470 | ₩86,470 | ₩85,471 | ₩86,202 | -0.31% | 3.1만 |
|---|
| 2026.05.11 | ₩86,685 | ₩86,833 | ₩86,390 | ₩86,537 | -0.17% | 3.4만 |
|---|
| 2026.05.08 | ₩86,283 | ₩86,450 | ₩85,939 | ₩86,350 | +0.08% | 4.8만 |
|---|
| 2026.05.07 | ₩86,457 | ₩86,457 | ₩85,416 | ₩85,639 | -0.95% | 2.7만 |
|---|
| 2026.05.06 | ₩86,189 | ₩86,283 | ₩85,719 | ₩86,122 | -0.08% | 2.5만 |
|---|
| 2026.05.05 | ₩85,330 | ₩85,692 | ₩85,177 | ₩85,532 | +0.24% | 3.5만 |
|---|
| 2026.05.04 | ₩85,116 | ₩85,330 | ₩84,542 | ₩84,687 | -0.50% | 3.9만 |
|---|
| 2026.05.01 | ₩85,277 | ₩85,321 | ₩85,008 | ₩85,008 | -0.31% | 2.3만 |
|---|
| 2026.04.30 | ₩84,378 | ₩85,196 | ₩84,103 | ₩85,143 | +0.91% | 2.9만 |
|---|
| 2026.04.29 | ₩84,096 | ₩84,150 | ₩83,593 | ₩83,855 | -0.29% | 5.3만 |
|---|
| 2026.04.28 | ₩84,257 | ₩84,279 | ₩83,546 | ₩83,842 | -0.49% | 2.5만 |
|---|
| 2026.04.27 | ₩84,780 | ₩84,780 | ₩84,260 | ₩84,311 | -0.55% | 2.2만 |
|---|
| 2026.04.24 | ₩84,915 | ₩84,915 | ₩84,204 | ₩84,646 | -0.32% | 3.3만 |
|---|
| 2026.04.23 | ₩84,378 | ₩84,780 | ₩83,918 | ₩84,619 | +0.29% | 6.3만 |
|---|
| 2026.04.22 | ₩85,035 | ₩85,075 | ₩84,123 | ₩84,405 | -0.74% | 4.2만 |
|---|
| 2026.04.21 | ₩84,780 | ₩84,856 | ₩84,349 | ₩84,432 | -0.41% | 6.9만 |
|---|
| 2026.04.20 | ₩84,418 | ₩84,619 | ₩84,244 | ₩84,405 | -0.02% | 4.4만 |
|---|
| 2026.04.17 | ₩83,895 | ₩84,452 | ₩83,741 | ₩84,338 | +0.53% | 4.7만 |
|---|
| 2026.04.16 | ₩83,023 | ₩83,386 | ₩82,919 | ₩83,372 | +0.42% | 6.3만 |
|---|
| 2026.04.15 | ₩82,970 | ₩82,970 | ₩82,345 | ₩82,809 | -0.19% | 3.2만 |
|---|
| 2026.04.14 | ₩82,836 | ₩82,862 | ₩82,487 | ₩82,809 | -0.03% | 6.5만 |
|---|
| 2026.04.13 | ₩81,749 | ₩82,634 | ₩81,682 | ₩82,621 | +1.07% | 2.9만 |
|---|
| 2026.04.10 | ₩82,809 | ₩82,809 | ₩81,675 | ₩81,776 | -1.25% | 7.5만 |
|---|
| 2026.04.09 | ₩82,353 | ₩82,681 | ₩82,172 | ₩82,608 | +0.31% | 2.8만 |
|---|
| 2026.04.08 | ₩82,178 | ₩82,514 | ₩81,950 | ₩82,514 | +0.41% | 6.4만 |
|---|
| 2026.04.07 | ₩80,529 | ₩80,716 | ₩80,220 | ₩80,314 | -0.27% | 18.8만 |
|---|
| 2026.04.06 | ₩80,314 | ₩80,623 | ₩80,301 | ₩80,623 | +0.38% | 5.7만 |
|---|
| 2026.04.02 | ₩79,120 | ₩80,421 | ₩79,120 | ₩80,274 | +1.46% | 2.3만 |
|---|
| 2026.04.01 | ₩79,630 | ₩80,140 | ₩79,630 | ₩79,831 | +0.25% | 5만 |
|---|
| 2026.03.31 | ₩78,503 | ₩79,201 | ₩77,913 | ₩79,187 | +0.87% | 4.9만 |
|---|
| 2026.03.30 | ₩78,812 | ₩78,812 | ₩77,323 | ₩77,672 | -1.45% | 4.4만 |
|---|
| 2026.03.27 | ₩78,745 | ₩78,797 | ₩77,888 | ₩77,953 | -1.00% | 5.7만 |
|---|
| 2026.03.26 | ₩79,415 | ₩79,858 | ₩78,852 | ₩78,879 | -0.68% | 6.7만 |
|---|
| 2026.03.25 | ₩80,032 | ₩80,032 | ₩79,449 | ₩79,791 | -0.30% | 2.9만 |
|---|
| 2026.03.24 | ₩79,134 | ₩79,952 | ₩78,788 | ₩79,603 | +0.59% | 5.8만 |
|---|
| 2026.03.23 | ₩79,871 | ₩80,274 | ₩79,328 | ₩79,375 | -0.62% | 3.2만 |
|---|
| 2026.03.20 | ₩79,912 | ₩79,912 | ₩78,544 | ₩78,798 | -1.39% | 2.1만 |
|---|
| 2026.03.19 | ₩78,919 | ₩80,113 | ₩78,919 | ₩79,751 | +1.05% | 5.1만 |
|---|
| 2026.03.18 | ₩80,569 | ₩80,569 | ₩79,630 | ₩79,630 | -1.17% | 2.3만 |
|---|
| 2026.03.17 | ₩80,797 | ₩81,079 | ₩80,594 | ₩80,636 | -0.20% | 2.3만 |
|---|
| 2026.03.16 | ₩80,542 | ₩80,609 | ₩80,200 | ₩80,341 | -0.25% | 2.8만 |
|---|
| 2026.03.13 | ₩80,032 | ₩80,529 | ₩79,697 | ₩79,764 | -0.34% | 2.1만 |
|---|
| 2026.03.12 | ₩80,180 | ₩80,287 | ₩79,764 | ₩79,764 | -0.52% | 2.4만 |
|---|
| 2026.03.11 | ₩80,864 | ₩80,864 | ₩80,167 | ₩80,515 | -0.43% | 2.2만 |
|---|
| 2026.03.10 | ₩81,132 | ₩81,628 | ₩80,623 | ₩80,690 | -0.55% | 2.1만 |
|---|
| 2026.03.09 | ₩79,804 | ₩80,971 | ₩79,107 | ₩80,877 | +1.34% | 2.6만 |
|---|
| 2026.03.06 | ₩80,609 | ₩80,797 | ₩80,034 | ₩80,448 | -0.20% | 5.9만 |
|---|
| 2026.03.05 | ₩81,830 | ₩81,830 | ₩80,786 | ₩81,454 | -0.46% | 1.8만 |
|---|
| 2026.03.04 | ₩82,004 | ₩82,326 | ₩81,572 | ₩82,178 | +0.21% | 3.7만 |
|---|
| 2026.03.03 | ₩81,374 | ₩81,910 | ₩80,381 | ₩81,602 | +0.28% | 2.4만 |
|---|
| 2026.03.02 | ₩82,299 | ₩83,002 | ₩82,275 | ₩82,769 | +0.57% | 1.4만 |
|---|
| 2026.02.27 | ₩82,232 | ₩82,876 | ₩82,232 | ₩82,876 | +0.78% | 2만 |
|---|
| 2026.02.26 | ₩82,661 | ₩82,754 | ₩81,930 | ₩82,675 | +0.02% | 5.9만 |
|---|
| 2026.02.25 | ₩82,554 | ₩82,728 | ₩82,239 | ₩82,688 | +0.16% | 3.3만 |
|---|
| 2026.02.24 | ₩81,709 | ₩82,245 | ₩81,686 | ₩82,044 | +0.41% | 1.9만 |
|---|
| 2026.02.23 | ₩82,380 | ₩82,420 | ₩81,356 | ₩81,508 | -1.06% | 2만 |
|---|
| 2026.02.20 | ₩82,004 | ₩82,554 | ₩81,977 | ₩82,487 | +0.59% | 2.3만 |
|---|
| 2026.02.19 | ₩81,991 | ₩82,219 | ₩81,696 | ₩82,111 | +0.15% | 2.5만 |
|---|
| 2026.02.18 | ₩82,044 | ₩82,581 | ₩81,924 | ₩82,272 | +0.28% | 2만 |
|---|
| 2026.02.17 | ₩82,098 | ₩82,131 | ₩81,270 | ₩81,789 | -0.38% | 2.7만 |
|---|
| 2026.02.13 | ₩81,360 | ₩82,460 | ₩81,360 | ₩82,152 | +0.97% | 1.2만 |
|---|
| 2026.02.12 | ₩82,675 | ₩82,822 | ₩81,139 | ₩81,186 | -1.80% | 3.4만 |
|---|
| 2026.02.11 | ₩82,594 | ₩82,594 | ₩81,749 | ₩82,326 | -0.32% | 2.2만 |
|---|
| 2026.02.10 | ₩82,608 | ₩82,608 | ₩81,917 | ₩81,977 | -0.76% | 2.8만 |
|---|
| 2026.02.09 | ₩81,977 | ₩82,520 | ₩81,977 | ₩82,380 | +0.49% | 2.6만 |
|---|
| 2026.02.06 | ₩81,012 | ₩82,017 | ₩81,012 | ₩82,017 | +1.24% | 1.2만 |
|---|
| 2026.02.05 | ₩80,073 | ₩80,619 | ₩79,941 | ₩80,207 | +0.17% | 2.7만 |
|---|
| 2026.02.04 | ₩81,132 | ₩81,132 | ₩80,059 | ₩80,582 | -0.68% | 1.9만 |
|---|
| 2026.02.03 | ₩81,159 | ₩81,374 | ₩80,421 | ₩81,012 | -0.18% | 2.6만 |
|---|
| 2026.02.02 | ₩80,153 | ₩81,347 | ₩80,153 | ₩81,240 | +1.36% | 1.4만 |
|---|
| 2026.01.30 | ₩81,038 | ₩81,038 | ₩79,865 | ₩80,260 | -0.96% | 2.1만 |
|---|
| 2026.01.29 | ₩81,628 | ₩81,628 | ₩80,354 | ₩81,213 | -0.51% | 14.1만 |
|---|
| 2026.01.28 | ₩80,998 | ₩81,347 | ₩80,998 | ₩81,253 | +0.31% | 19.4만 |
|---|
| 2026.01.27 | ₩80,837 | ₩80,864 | ₩80,555 | ₩80,810 | -0.03% | 2.2만 |
|---|
| 2026.01.26 | ₩80,502 | ₩80,824 | ₩80,502 | ₩80,716 | +0.27% | 2.2만 |
|---|
| 2026.01.23 | ₩80,341 | ₩80,341 | ₩79,846 | ₩80,153 | -0.23% | 1.9만 |
|---|
| 2026.01.22 | ₩80,716 | ₩80,716 | ₩80,010 | ₩80,341 | -0.47% | 3.8만 |
|---|
| 2026.01.21 | ₩79,389 | ₩80,327 | ₩79,389 | ₩80,126 | +0.93% | 3.7만 |
|---|
| 2026.01.20 | ₩79,335 | ₩79,710 | ₩78,886 | ₩78,959 | -0.47% | 2.2만 |
|---|
| 2026.01.16 | ₩80,515 | ₩80,596 | ₩79,804 | ₩80,086 | -0.53% | 2.2만 |
|---|
| 2026.01.15 | ₩80,341 | ₩80,569 | ₩80,187 | ₩80,247 | -0.12% | 4만 |
|---|
| 2026.01.14 | ₩79,670 | ₩79,724 | ₩79,301 | ₩79,710 | +0.05% | 3.2만 |
|---|
| 2026.01.13 | ₩79,925 | ₩79,925 | ₩79,576 | ₩79,697 | -0.29% | 2.8만 |
|---|
| 2026.01.12 | ₩79,201 | ₩79,741 | ₩79,201 | ₩79,732 | +0.67% | 1.7만 |
|---|
| 2026.01.09 | ₩78,906 | ₩79,469 | ₩78,906 | ₩79,324 | +0.53% | 1.7만 |
|---|
| 2026.01.08 | ₩78,812 | ₩78,812 | ₩78,523 | ₩78,691 | -0.15% | 1.5만 |
|---|
| 2026.01.07 | ₩79,630 | ₩79,630 | ₩78,725 | ₩78,798 | -1.04% | 1.5만 |
|---|
| 2026.01.06 | ₩78,463 | ₩79,684 | ₩78,463 | ₩79,550 | +1.38% | 18.9만 |
|---|
| 2026.01.05 | ₩78,436 | ₩78,651 | ₩78,235 | ₩78,570 | +0.17% | 1.7만 |
|---|
| 2026.01.02 | ₩77,940 | ₩78,034 | ₩77,590 | ₩78,034 | +0.12% | 9.7천 |
|---|
| 2025.12.31 | ₩78,249 | ₩78,249 | ₩77,390 | ₩77,404 | -1.08% | 1만 |
|---|
| 2025.12.30 | ₩78,530 | ₩78,530 | ₩78,141 | ₩78,141 | -0.50% | 9.8천 |
|---|
| 2025.12.29 | ₩78,356 | ₩78,463 | ₩78,235 | ₩78,369 | +0.02% | 1.5만 |
|---|
| 2025.12.26 | ₩78,718 | ₩78,718 | ₩78,396 | ₩78,678 | -0.05% | 2.4만 |
|---|
| 2025.12.24 | ₩78,329 | ₩78,639 | ₩78,329 | ₩78,611 | +0.36% | 1.4만 |
|---|
| 2025.12.23 | ₩78,289 | ₩78,356 | ₩78,128 | ₩78,329 | +0.05% | 3.7만 |
|---|
| 2025.12.22 | ₩78,544 | ₩78,772 | ₩78,450 | ₩78,718 | +0.22% | 5.7만 |
|---|
| 2025.12.19 | ₩77,806 | ₩78,477 | ₩77,806 | ₩78,316 | +0.66% | 2만 |
|---|
| 2025.12.18 | ₩77,980 | ₩78,262 | ₩77,609 | ₩77,725 | -0.33% | 2.4만 |
|---|
| 2025.12.17 | ₩78,047 | ₩78,047 | ₩77,229 | ₩77,296 | -0.96% | 2.1만 |
|---|
| 2025.12.16 | ₩78,302 | ₩78,302 | ₩77,491 | ₩77,793 | -0.65% | 4.6만 |
|---|
| 2025.12.15 | ₩78,812 | ₩78,812 | ₩78,155 | ₩78,249 | -0.71% | 3.3만 |
|---|
| 2025.12.12 | ₩79,456 | ₩79,456 | ₩78,053 | ₩78,289 | -1.47% | 2.7만 |
|---|
| 2025.12.11 | ₩78,651 | ₩79,362 | ₩78,584 | ₩79,362 | +0.90% | 6.4만 |
|---|
| 2025.12.10 | ₩78,074 | ₩78,865 | ₩77,819 | ₩78,718 | +0.82% | 5.5만 |
|---|
| 2025.12.09 | ₩78,088 | ₩78,257 | ₩77,886 | ₩77,940 | -0.19% | 3.4만 |
|---|
| 2025.12.08 | ₩78,517 | ₩78,517 | ₩77,913 | ₩77,971 | -0.70% | 64.8만 |
|---|
| 2025.12.05 | ₩78,195 | ₩78,383 | ₩78,101 | ₩78,208 | +0.02% | 4.3만 |
|---|
| 2025.12.04 | ₩77,833 | ₩78,088 | ₩77,575 | ₩77,917 | +0.11% | 2.3만 |
|---|
| 2025.12.03 | ₩77,404 | ₩77,739 | ₩77,269 | ₩77,672 | +0.35% | 2.6만 |
|---|
| 2025.12.02 | ₩77,793 | ₩77,793 | ₩77,243 | ₩77,471 | -0.41% | 5.3만 |
|---|
| 2025.12.01 | ₩77,363 | ₩77,927 | ₩77,363 | ₩77,440 | +0.10% | 2.5만 |
|---|
| 2025.11.28 | ₩77,833 | ₩78,007 | ₩77,725 | ₩78,007 | +0.22% | 3.5천 |
|---|
| 2025.11.26 | ₩77,417 | ₩77,833 | ₩77,417 | ₩77,618 | +0.26% | 3.4만 |
|---|
| 2025.11.25 | ₩76,196 | ₩77,122 | ₩76,196 | ₩77,028 | +1.09% | 1.9만 |
|---|
| 2025.11.24 | ₩75,781 | ₩76,235 | ₩75,538 | ₩76,022 | +0.32% | 5.3만 |
|---|
| 2025.11.21 | ₩74,761 | ₩75,660 | ₩74,591 | ₩75,266 | +0.67% | 1.9만 |
|---|
| 2025.11.20 | ₩76,666 | ₩76,666 | ₩74,292 | ₩74,319 | -3.06% | 1.7만 |
|---|
| 2025.11.19 | ₩75,794 | ₩75,994 | ₩75,286 | ₩75,539 | -0.34% | 2.2만 |
|---|
| 2025.11.18 | ₩75,593 | ₩75,939 | ₩75,170 | ₩75,553 | -0.05% | 2.1만 |
|---|
| 2025.11.17 | ₩76,679 | ₩76,813 | ₩75,492 | ₩75,740 | -1.22% | 2.2만 |
|---|
| 2025.11.14 | ₩76,237 | ₩77,041 | ₩76,069 | ₩76,612 | +0.49% | 2만 |
|---|
| 2025.11.13 | ₩77,980 | ₩77,980 | ₩76,652 | ₩76,787 | -1.53% | 3.2만 |
|---|
| 2025.11.12 | ₩78,034 | ₩78,275 | ₩77,925 | ₩77,925 | -0.14% | 2.2만 |
|---|
| 2025.11.11 | ₩77,605 | ₩77,886 | ₩77,484 | ₩77,766 | +0.21% | 1.2만 |
|---|
| 2025.11.10 | ₩77,591 | ₩77,764 | ₩77,067 | ₩77,599 | +0.01% | 1.5만 |
|---|
| 2025.11.07 | ₩76,451 | ₩76,894 | ₩76,129 | ₩76,871 | +0.55% | 1.3만 |
|---|
| 2025.11.06 | ₩77,176 | ₩77,176 | ₩76,384 | ₩76,545 | -0.82% | 1.9만 |
|---|
| 2025.11.05 | ₩76,652 | ₩77,404 | ₩76,652 | ₩77,157 | +0.66% | 1.4만 |
|---|
| 2025.11.04 | ₩76,478 | ₩76,787 | ₩76,357 | ₩76,442 | -0.05% | 1.8만 |
|---|
| 2025.11.03 | ₩77,189 | ₩77,189 | ₩76,404 | ₩77,028 | -0.21% | 2.2만 |
|---|
| 2025.10.31 | ₩77,243 | ₩77,243 | ₩76,479 | ₩76,961 | -0.36% | 4.9만 |
|---|
| 2025.10.30 | ₩76,961 | ₩77,670 | ₩76,921 | ₩76,921 | -0.05% | 1.8만 |
|---|
| 2025.10.29 | ₩77,524 | ₩77,725 | ₩77,225 | ₩77,225 | -0.39% | 1.9만 |
|---|
| 2025.10.28 | ₩77,940 | ₩77,940 | ₩77,390 | ₩77,457 | -0.62% | 1.7만 |
|---|
| 2025.10.27 | ₩78,088 | ₩78,088 | ₩77,752 | ₩77,994 | -0.12% | 1.4만 |
|---|
| 2025.10.24 | ₩77,806 | ₩77,806 | ₩77,487 | ₩77,511 | -0.38% | 1.2만 |
|---|
| 2025.10.23 | ₩77,095 | ₩77,216 | ₩76,631 | ₩77,059 | -0.05% | 1.4만 |
|---|
| 2025.10.22 | ₩77,202 | ₩77,202 | ₩76,297 | ₩76,551 | -0.84% | 1.7만 |
|---|
| 2025.10.21 | ₩77,028 | ₩77,176 | ₩76,713 | ₩77,062 | +0.04% | 9.6천 |
|---|
| 2025.10.20 | ₩76,934 | ₩77,095 | ₩76,753 | ₩77,001 | +0.09% | 1.3만 |
|---|
| 2025.10.17 | ₩76,210 | ₩76,565 | ₩76,030 | ₩76,483 | +0.36% | 9.1천 |
|---|
| 2025.10.16 | ₩77,095 | ₩77,095 | ₩76,049 | ₩76,208 | -1.15% | 1.3만 |
|---|
| 2025.10.15 | ₩76,948 | ₩77,255 | ₩76,391 | ₩76,740 | -0.27% | 1.6만 |
|---|
| 2025.10.14 | ₩75,553 | ₩76,809 | ₩75,553 | ₩76,505 | +1.26% | 7.1천 |
|---|
| 2025.10.13 | ₩75,821 | ₩76,285 | ₩75,821 | ₩76,160 | +0.45% | 2.2만 |
|---|
| 2025.10.10 | ₩76,934 | ₩76,934 | ₩75,256 | ₩75,256 | -2.18% | 8천 |
|---|