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 | ₩90,900 | ₩91,383 | ₩90,900 | ₩91,276 | +0.41% | 4.9만 |
| 2026.10.08 | ₩90,418 | ₩90,951 | ₩90,324 | ₩90,914 | +0.55% | 3.2만 |
| 2026.10.07 | ₩90,659 | ₩90,693 | ₩90,297 | ₩90,444 | -0.24% | 17.1만 |
| 2026.10.06 | ₩90,740 | ₩90,965 | ₩90,632 | ₩90,726 | -0.01% | 28.1만 |
| 2026.10.05 | ₩90,297 | ₩90,659 | ₩90,056 | ₩90,565 | +0.30% | 3.9만 |
| 2026.10.02 | ₩90,284 | ₩90,297 | ₩89,944 | ₩90,149 | -0.15% | 5.1만 |
| 2026.10.01 | ₩89,506 | ₩89,864 | ₩89,062 | ₩89,801 | +0.33% | 5.6만 |
| 2026.09.30 | ₩89,586 | ₩89,807 | ₩89,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,050 |
| -0.60% |
| 5.5만 |
| 2026.09.29 | ₩89,573 | ₩89,573 | ₩88,918 | ₩89,345 | -0.25% | 5.8만 |
|---|
| 2026.09.28 | ₩89,372 | ₩89,680 | ₩89,144 | ₩89,479 | +0.12% | 3.5만 |
|---|
| 2026.09.25 | ₩89,787 | ₩89,942 | ₩89,586 | ₩89,868 | +0.09% | 6.1만 |
|---|
| 2026.09.24 | ₩90,096 | ₩90,163 | ₩89,655 | ₩89,841 | -0.28% | 9.7만 |
|---|
| 2026.09.23 | ₩90,619 | ₩90,619 | ₩90,082 | ₩90,176 | -0.49% | 4.8만 |
|---|
| 2026.09.22 | ₩90,967 | ₩90,967 | ₩90,230 | ₩90,498 | -0.52% | 13만 |
|---|
| 2026.09.21 | ₩90,579 | ₩90,835 | ₩90,304 | ₩90,686 | +0.12% | 3.3만 |
|---|
| 2026.09.18 | ₩90,538 | ₩90,538 | ₩89,734 | ₩90,109 | -0.47% | 2.7만 |
|---|
| 2026.09.17 | ₩90,592 | ₩90,592 | ₩90,123 | ₩90,404 | -0.21% | 4.4만 |
|---|
| 2026.09.16 | ₩90,726 | ₩90,726 | ₩89,291 | ₩89,667 | -1.17% | 4.3만 |
|---|
| 2026.09.15 | ₩90,807 | ₩90,807 | ₩90,297 | ₩90,512 | -0.32% | 3.7만 |
|---|
| 2026.09.14 | ₩90,686 | ₩91,021 | ₩90,458 | ₩90,726 | +0.04% | 3.3만 |
|---|
| 2026.09.11 | ₩90,364 | ₩90,726 | ₩90,351 | ₩90,659 | +0.33% | 3.5만 |
|---|
| 2026.09.10 | ₩89,948 | ₩89,982 | ₩89,613 | ₩89,667 | -0.31% | 3.6만 |
|---|
| 2026.09.09 | ₩90,351 | ₩90,351 | ₩89,948 | ₩90,096 | -0.28% | 3.2만 |
|---|
| 2026.09.08 | ₩90,726 | ₩90,780 | ₩90,270 | ₩90,485 | -0.27% | 4만 |
|---|
| 2026.09.04 | ₩91,048 | ₩91,216 | ₩90,820 | ₩90,994 | -0.06% | 7.7만 |
|---|
| 2026.09.03 | ₩90,726 | ₩91,242 | ₩90,431 | ₩91,169 | +0.49% | 1.9만 |
|---|
| 2026.09.02 | ₩90,391 | ₩90,579 | ₩90,129 | ₩90,458 | +0.07% | 4.5만 |
|---|
| 2026.09.01 | ₩90,538 | ₩90,538 | ₩89,935 | ₩90,190 | -0.39% | 3.7만 |
|---|
| 2026.08.31 | ₩90,967 | ₩90,967 | ₩90,525 | ₩90,726 | -0.27% | 6.9만 |
|---|
| 2026.08.28 | ₩91,946 | ₩91,946 | ₩90,994 | ₩91,088 | -0.93% | 10.1만 |
|---|
| 2026.08.27 | ₩91,920 | ₩91,920 | ₩91,330 | ₩91,705 | -0.23% | 3.5만 |
|---|
| 2026.08.26 | ₩91,397 | ₩91,890 | ₩91,397 | ₩91,745 | +0.38% | 9만 |
|---|
| 2026.08.25 | ₩91,678 | ₩91,678 | ₩91,061 | ₩91,464 | -0.23% | 3.9만 |
|---|
| 2026.08.24 | ₩91,263 | ₩91,289 | ₩90,844 | ₩91,249 | -0.01% | 3.5만 |
|---|
| 2026.08.21 | ₩91,450 | ₩91,558 | ₩91,102 | ₩91,289 | -0.18% | 2.3만 |
|---|
| 2026.08.20 | ₩91,343 | ₩91,554 | ₩90,807 | ₩90,887 | -0.50% | 9.7만 |
|---|
| 2026.08.19 | ₩92,362 | ₩92,362 | ₩91,397 | ₩91,464 | -0.97% | 4.7만 |
|---|
| 2026.08.18 | ₩92,121 | ₩92,282 | ₩91,692 | ₩91,719 | -0.44% | 4.5만 |
|---|
| 2026.08.17 | ₩92,563 | ₩92,805 | ₩92,416 | ₩92,456 | -0.12% | 3.1만 |
|---|
| 2026.08.14 | ₩92,939 | ₩92,939 | ₩92,416 | ₩92,711 | -0.25% | 3.4만 |
|---|
| 2026.08.13 | ₩92,456 | ₩92,724 | ₩92,255 | ₩92,671 | +0.23% | 4.5만 |
|---|
| 2026.08.12 | ₩91,665 | ₩92,101 | ₩91,665 | ₩92,094 | +0.47% | 4만 |
|---|
| 2026.08.11 | ₩91,732 | ₩91,732 | ₩91,195 | ₩91,276 | -0.50% | 4.6만 |
|---|
| 2026.08.10 | ₩91,491 | ₩91,853 | ₩91,370 | ₩91,558 | +0.07% | 5.9만 |
|---|
| 2026.08.07 | ₩91,638 | ₩91,645 | ₩91,061 | ₩91,584 | -0.06% | 4.7만 |
|---|
| 2026.08.06 | ₩91,048 | ₩91,276 | ₩90,719 | ₩91,035 | -0.01% | 8.3만 |
|---|
| 2026.08.05 | ₩92,201 | ₩92,201 | ₩91,289 | ₩91,303 | -0.97% | 31.8만 |
|---|
| 2026.08.04 | ₩90,686 | ₩91,920 | ₩90,290 | ₩91,786 | +1.21% | 5.7만 |
|---|
| 2026.08.03 | ₩89,720 | ₩90,149 | ₩89,606 | ₩90,096 | +0.42% | 4.4만 |
|---|
| 2026.07.31 | ₩89,747 | ₩89,908 | ₩88,902 | ₩89,586 | -0.18% | 5.3만 |
|---|
| 2026.07.30 | ₩89,559 | ₩89,559 | ₩88,393 | ₩89,278 | -0.31% | 6.7만 |
|---|
| 2026.07.29 | ₩89,693 | ₩89,975 | ₩88,701 | ₩88,755 | -1.05% | 5.2만 |
|---|
| 2026.07.28 | ₩89,036 | ₩89,472 | ₩88,708 | ₩89,372 | +0.38% | 5.6만 |
|---|
| 2026.07.27 | ₩89,398 | ₩89,506 | ₩88,661 | ₩89,063 | -0.38% | 3.4만 |
|---|
| 2026.07.24 | ₩88,714 | ₩89,278 | ₩88,661 | ₩88,808 | +0.11% | 3.9만 |
|---|
| 2026.07.23 | ₩88,714 | ₩88,977 | ₩88,339 | ₩88,607 | -0.12% | 6.1만 |
|---|
| 2026.07.22 | ₩89,184 | ₩89,667 | ₩89,081 | ₩89,157 | -0.03% | 4.4만 |
|---|
| 2026.07.21 | ₩89,077 | ₩89,291 | ₩88,685 | ₩89,264 | +0.21% | 6.3만 |
|---|
| 2026.07.20 | ₩89,077 | ₩89,197 | ₩88,205 | ₩88,272 | -0.90% | 4만 |
|---|
| 2026.07.17 | ₩88,030 | ₩89,077 | ₩88,030 | ₩88,607 | +0.66% | 3.5만 |
|---|
| 2026.07.16 | ₩88,634 | ₩89,063 | ₩88,574 | ₩88,849 | +0.24% | 5.2만 |
|---|
| 2026.07.15 | ₩89,881 | ₩89,881 | ₩88,288 | ₩88,755 | -1.25% | 6.3만 |
|---|
| 2026.07.14 | ₩90,109 | ₩90,109 | ₩89,439 | ₩89,600 | -0.57% | 3만 |
|---|
| 2026.07.13 | ₩89,841 | ₩90,066 | ₩89,593 | ₩89,760 | -0.09% | 3.2만 |
|---|
| 2026.07.10 | ₩90,149 | ₩90,149 | ₩89,720 | ₩90,042 | -0.12% | 3.2만 |
|---|
| 2026.07.09 | ₩89,948 | ₩90,284 | ₩89,870 | ₩90,096 | +0.16% | 8.3만 |
|---|
| 2026.07.08 | ₩89,130 | ₩89,170 | ₩88,567 | ₩89,157 | +0.03% | 6만 |
|---|
| 2026.07.07 | ₩89,492 | ₩89,707 | ₩89,067 | ₩89,385 | -0.12% | 18.3만 |
|---|
| 2026.07.06 | ₩89,720 | ₩89,799 | ₩89,452 | ₩89,600 | -0.13% | 4.3만 |
|---|
| 2026.07.02 | ₩90,069 | ₩90,069 | ₩88,461 | ₩89,237 | -0.92% | 3.5만 |
|---|
| 2026.07.01 | ₩89,908 | ₩90,324 | ₩89,526 | ₩89,707 | -0.22% | 3.1만 |
|---|
| 2026.06.30 | ₩90,082 | ₩90,631 | ₩89,848 | ₩90,391 | +0.34% | 26.3만 |
|---|
| 2026.06.29 | ₩89,492 | ₩90,056 | ₩88,806 | ₩90,029 | +0.60% | 8.5만 |
|---|
| 2026.06.26 | ₩89,090 | ₩89,329 | ₩88,748 | ₩89,117 | +0.03% | 3.4만 |
|---|
| 2026.06.25 | ₩89,881 | ₩89,952 | ₩89,251 | ₩89,492 | -0.43% | 6.7만 |
|---|
| 2026.06.24 | ₩89,023 | ₩89,640 | ₩88,761 | ₩89,063 | +0.05% | 3만 |
|---|
| 2026.06.23 | ₩88,580 | ₩89,278 | ₩88,299 | ₩88,969 | +0.44% | 3.9만 |
|---|
| 2026.06.22 | ₩89,720 | ₩89,879 | ₩89,405 | ₩89,774 | +0.06% | 2.7만 |
|---|
| 2026.06.18 | ₩90,123 | ₩90,123 | ₩89,191 | ₩89,291 | -0.92% | 2.9만 |
|---|
| 2026.06.17 | ₩90,458 | ₩90,471 | ₩88,963 | ₩89,103 | -1.50% | 4.2만 |
|---|
| 2026.06.16 | ₩91,088 | ₩91,106 | ₩90,082 | ₩90,136 | -1.05% | 6.4만 |
|---|
| 2026.06.15 | ₩90,833 | ₩90,887 | ₩90,565 | ₩90,699 | -0.15% | 4.1만 |
|---|
| 2026.06.12 | ₩89,600 | ₩90,178 | ₩89,204 | ₩90,082 | +0.54% | 2.3만 |
|---|
| 2026.06.11 | ₩87,937 | ₩89,452 | ₩87,937 | ₩89,264 | +1.51% | 3.6만 |
|---|
| 2026.06.10 | ₩88,071 | ₩88,996 | ₩87,574 | ₩87,588 | -0.55% | 2.9만 |
|---|
| 2026.06.09 | ₩88,929 | ₩89,144 | ₩86,734 | ₩88,393 | -0.60% | 3.5만 |
|---|
| 2026.06.08 | ₩88,875 | ₩88,942 | ₩88,178 | ₩88,258 | -0.69% | 5.2만 |
|---|
| 2026.06.05 | ₩89,465 | ₩89,465 | ₩88,077 | ₩88,151 | -1.47% | 4만 |
|---|
| 2026.06.04 | ₩89,680 | ₩90,080 | ₩89,640 | ₩89,935 | +0.28% | 3.4만 |
|---|
| 2026.06.03 | ₩89,895 | ₩90,108 | ₩89,593 | ₩89,908 | +0.01% | 4.1만 |
|---|
| 2026.06.02 | ₩89,479 | ₩89,948 | ₩89,184 | ₩89,895 | +0.46% | 4.9만 |
|---|
| 2026.06.01 | ₩88,701 | ₩89,546 | ₩88,701 | ₩89,439 | +0.83% | 2.9만 |
|---|
| 2026.05.29 | ₩89,050 | ₩89,173 | ₩88,650 | ₩88,902 | -0.17% | 3.7만 |
|---|
| 2026.05.28 | ₩88,768 | ₩88,902 | ₩88,178 | ₩88,527 | -0.27% | 5.4만 |
|---|
| 2026.05.27 | ₩89,211 | ₩89,211 | ₩88,433 | ₩88,460 | -0.84% | 3.7만 |
|---|
| 2026.05.26 | ₩88,808 | ₩88,956 | ₩88,486 | ₩88,835 | +0.03% | 3.3만 |
|---|
| 2026.05.22 | ₩87,722 | ₩88,299 | ₩87,722 | ₩88,191 | +0.54% | 7.4만 |
|---|
| 2026.05.21 | ₩86,502 | ₩87,186 | ₩86,256 | ₩87,159 | +0.76% | 4.1만 |
|---|
| 2026.05.20 | ₩86,233 | ₩86,823 | ₩86,046 | ₩86,703 | +0.54% | 4.9만 |
|---|
| 2026.05.19 | ₩85,871 | ₩86,274 | ₩85,638 | ₩85,938 | +0.08% | 5.3만 |
|---|
| 2026.05.18 | ₩86,166 | ₩86,166 | ₩85,684 | ₩86,153 | -0.02% | 3.2만 |
|---|
| 2026.05.15 | ₩86,274 | ₩86,274 | ₩85,804 | ₩85,871 | -0.47% | 3.8만 |
|---|
| 2026.05.14 | ₩86,730 | ₩86,971 | ₩86,515 | ₩86,689 | -0.05% | 5.4만 |
|---|
| 2026.05.13 | ₩86,193 | ₩86,515 | ₩85,878 | ₩86,381 | +0.22% | 3.2만 |
|---|
| 2026.05.12 | ₩86,461 | ₩86,461 | ₩85,462 | ₩86,193 | -0.31% | 3.1만 |
|---|
| 2026.05.11 | ₩86,676 | ₩86,823 | ₩86,381 | ₩86,528 | -0.17% | 3.4만 |
|---|
| 2026.05.08 | ₩86,274 | ₩86,441 | ₩85,930 | ₩86,341 | +0.08% | 4.8만 |
|---|
| 2026.05.07 | ₩86,448 | ₩86,448 | ₩85,407 | ₩85,630 | -0.95% | 2.7만 |
|---|
| 2026.05.06 | ₩86,180 | ₩86,274 | ₩85,710 | ₩86,113 | -0.08% | 2.5만 |
|---|
| 2026.05.05 | ₩85,321 | ₩85,684 | ₩85,169 | ₩85,523 | +0.24% | 3.5만 |
|---|
| 2026.05.04 | ₩85,107 | ₩85,321 | ₩84,533 | ₩84,678 | -0.50% | 3.9만 |
|---|
| 2026.05.01 | ₩85,268 | ₩85,312 | ₩85,000 | ₩85,000 | -0.31% | 2.3만 |
|---|
| 2026.04.30 | ₩84,369 | ₩85,187 | ₩84,094 | ₩85,134 | +0.91% | 2.9만 |
|---|
| 2026.04.29 | ₩84,088 | ₩84,141 | ₩83,585 | ₩83,846 | -0.29% | 5.3만 |
|---|
| 2026.04.28 | ₩84,249 | ₩84,270 | ₩83,538 | ₩83,833 | -0.49% | 2.5만 |
|---|
| 2026.04.27 | ₩84,772 | ₩84,772 | ₩84,251 | ₩84,302 | -0.55% | 2.2만 |
|---|
| 2026.04.24 | ₩84,906 | ₩84,906 | ₩84,195 | ₩84,637 | -0.32% | 3.3만 |
|---|
| 2026.04.23 | ₩84,369 | ₩84,772 | ₩83,909 | ₩84,611 | +0.29% | 6.3만 |
|---|
| 2026.04.22 | ₩85,026 | ₩85,067 | ₩84,114 | ₩84,396 | -0.74% | 4.2만 |
|---|
| 2026.04.21 | ₩84,772 | ₩84,847 | ₩84,340 | ₩84,423 | -0.41% | 6.9만 |
|---|
| 2026.04.20 | ₩84,409 | ₩84,611 | ₩84,235 | ₩84,396 | -0.02% | 4.4만 |
|---|
| 2026.04.17 | ₩83,886 | ₩84,443 | ₩83,732 | ₩84,329 | +0.53% | 4.7만 |
|---|
| 2026.04.16 | ₩83,015 | ₩83,377 | ₩82,910 | ₩83,363 | +0.42% | 6.3만 |
|---|
| 2026.04.15 | ₩82,961 | ₩82,961 | ₩82,336 | ₩82,800 | -0.19% | 3.2만 |
|---|
| 2026.04.14 | ₩82,827 | ₩82,854 | ₩82,478 | ₩82,800 | -0.03% | 6.5만 |
|---|
| 2026.04.13 | ₩81,741 | ₩82,626 | ₩81,674 | ₩82,612 | +1.07% | 2.9만 |
|---|
| 2026.04.10 | ₩82,800 | ₩82,800 | ₩81,667 | ₩81,767 | -1.25% | 7.5만 |
|---|
| 2026.04.09 | ₩82,344 | ₩82,673 | ₩82,163 | ₩82,599 | +0.31% | 2.8만 |
|---|
| 2026.04.08 | ₩82,170 | ₩82,505 | ₩81,942 | ₩82,505 | +0.41% | 6.4만 |
|---|
| 2026.04.07 | ₩80,520 | ₩80,708 | ₩80,212 | ₩80,306 | -0.27% | 18.8만 |
|---|
| 2026.04.06 | ₩80,306 | ₩80,614 | ₩80,292 | ₩80,614 | +0.38% | 5.7만 |
|---|
| 2026.04.02 | ₩79,112 | ₩80,413 | ₩79,112 | ₩80,265 | +1.46% | 2.3만 |
|---|
| 2026.04.01 | ₩79,622 | ₩80,131 | ₩79,622 | ₩79,823 | +0.25% | 5만 |
|---|
| 2026.03.31 | ₩78,495 | ₩79,193 | ₩77,905 | ₩79,179 | +0.87% | 4.9만 |
|---|
| 2026.03.30 | ₩78,804 | ₩78,804 | ₩77,315 | ₩77,664 | -1.45% | 4.4만 |
|---|
| 2026.03.27 | ₩78,737 | ₩78,789 | ₩77,880 | ₩77,945 | -1.00% | 5.7만 |
|---|
| 2026.03.26 | ₩79,407 | ₩79,850 | ₩78,844 | ₩78,871 | -0.68% | 6.7만 |
|---|
| 2026.03.25 | ₩80,024 | ₩80,024 | ₩79,441 | ₩79,783 | -0.30% | 2.9만 |
|---|
| 2026.03.24 | ₩79,125 | ₩79,944 | ₩78,779 | ₩79,595 | +0.59% | 5.8만 |
|---|
| 2026.03.23 | ₩79,863 | ₩80,265 | ₩79,320 | ₩79,367 | -0.62% | 3.2만 |
|---|
| 2026.03.20 | ₩79,903 | ₩79,903 | ₩78,535 | ₩78,790 | -1.39% | 2.1만 |
|---|
| 2026.03.19 | ₩78,911 | ₩80,104 | ₩78,911 | ₩79,742 | +1.05% | 5.1만 |
|---|
| 2026.03.18 | ₩80,560 | ₩80,560 | ₩79,622 | ₩79,622 | -1.17% | 2.3만 |
|---|
| 2026.03.17 | ₩80,788 | ₩81,070 | ₩80,586 | ₩80,628 | -0.20% | 2.3만 |
|---|
| 2026.03.16 | ₩80,534 | ₩80,601 | ₩80,192 | ₩80,332 | -0.25% | 2.8만 |
|---|
| 2026.03.13 | ₩80,024 | ₩80,520 | ₩79,689 | ₩79,756 | -0.34% | 2.1만 |
|---|
| 2026.03.12 | ₩80,172 | ₩80,279 | ₩79,756 | ₩79,756 | -0.52% | 2.4만 |
|---|
| 2026.03.11 | ₩80,856 | ₩80,856 | ₩80,158 | ₩80,507 | -0.43% | 2.2만 |
|---|
| 2026.03.10 | ₩81,124 | ₩81,620 | ₩80,614 | ₩80,681 | -0.55% | 2.1만 |
|---|
| 2026.03.09 | ₩79,796 | ₩80,963 | ₩79,099 | ₩80,869 | +1.34% | 2.6만 |
|---|
| 2026.03.06 | ₩80,601 | ₩80,788 | ₩80,025 | ₩80,440 | -0.20% | 5.9만 |
|---|
| 2026.03.05 | ₩81,821 | ₩81,821 | ₩80,778 | ₩81,446 | -0.46% | 1.8만 |
|---|
| 2026.03.04 | ₩81,995 | ₩82,317 | ₩81,564 | ₩82,170 | +0.21% | 3.7만 |
|---|
| 2026.03.03 | ₩81,365 | ₩81,902 | ₩80,373 | ₩81,593 | +0.28% | 2.4만 |
|---|
| 2026.03.02 | ₩82,291 | ₩82,993 | ₩82,266 | ₩82,760 | +0.57% | 1.4만 |
|---|
| 2026.02.27 | ₩82,223 | ₩82,867 | ₩82,223 | ₩82,867 | +0.78% | 2만 |
|---|
| 2026.02.26 | ₩82,653 | ₩82,745 | ₩81,922 | ₩82,666 | +0.02% | 5.9만 |
|---|
| 2026.02.25 | ₩82,545 | ₩82,720 | ₩82,230 | ₩82,679 | +0.16% | 3.3만 |
|---|
| 2026.02.24 | ₩81,700 | ₩82,237 | ₩81,678 | ₩82,036 | +0.41% | 1.9만 |
|---|
| 2026.02.23 | ₩82,371 | ₩82,411 | ₩81,348 | ₩81,499 | -1.06% | 2만 |
|---|
| 2026.02.20 | ₩81,995 | ₩82,545 | ₩81,969 | ₩82,478 | +0.59% | 2.3만 |
|---|
| 2026.02.19 | ₩81,982 | ₩82,210 | ₩81,687 | ₩82,103 | +0.15% | 2.5만 |
|---|
| 2026.02.18 | ₩82,036 | ₩82,572 | ₩81,915 | ₩82,264 | +0.28% | 2만 |
|---|
| 2026.02.17 | ₩82,089 | ₩82,123 | ₩81,262 | ₩81,781 | -0.38% | 2.7만 |
|---|
| 2026.02.13 | ₩81,352 | ₩82,451 | ₩81,352 | ₩82,143 | +0.97% | 1.2만 |
|---|
| 2026.02.12 | ₩82,666 | ₩82,814 | ₩81,130 | ₩81,177 | -1.80% | 3.4만 |
|---|
| 2026.02.11 | ₩82,586 | ₩82,586 | ₩81,741 | ₩82,317 | -0.32% | 2.2만 |
|---|
| 2026.02.10 | ₩82,599 | ₩82,599 | ₩81,908 | ₩81,969 | -0.76% | 2.8만 |
|---|
| 2026.02.09 | ₩81,969 | ₩82,512 | ₩81,969 | ₩82,371 | +0.49% | 2.6만 |
|---|
| 2026.02.06 | ₩81,003 | ₩82,009 | ₩81,003 | ₩82,009 | +1.24% | 1.2만 |
|---|
| 2026.02.05 | ₩80,064 | ₩80,610 | ₩79,933 | ₩80,198 | +0.17% | 2.7만 |
|---|
| 2026.02.04 | ₩81,124 | ₩81,124 | ₩80,051 | ₩80,574 | -0.68% | 1.9만 |
|---|
| 2026.02.03 | ₩81,151 | ₩81,365 | ₩80,413 | ₩81,003 | -0.18% | 2.6만 |
|---|
| 2026.02.02 | ₩80,145 | ₩81,338 | ₩80,145 | ₩81,231 | +1.36% | 1.4만 |
|---|
| 2026.01.30 | ₩81,030 | ₩81,030 | ₩79,856 | ₩80,252 | -0.96% | 2.1만 |
|---|
| 2026.01.29 | ₩81,620 | ₩81,620 | ₩80,346 | ₩81,204 | -0.51% | 14.1만 |
|---|
| 2026.01.28 | ₩80,990 | ₩81,338 | ₩80,990 | ₩81,244 | +0.31% | 19.4만 |
|---|
| 2026.01.27 | ₩80,829 | ₩80,856 | ₩80,547 | ₩80,802 | -0.03% | 2.2만 |
|---|
| 2026.01.26 | ₩80,493 | ₩80,815 | ₩80,493 | ₩80,708 | +0.27% | 2.2만 |
|---|
| 2026.01.23 | ₩80,332 | ₩80,332 | ₩79,838 | ₩80,145 | -0.23% | 1.9만 |
|---|
| 2026.01.22 | ₩80,708 | ₩80,708 | ₩80,001 | ₩80,332 | -0.47% | 3.8만 |
|---|
| 2026.01.21 | ₩79,380 | ₩80,319 | ₩79,380 | ₩80,118 | +0.93% | 3.7만 |
|---|
| 2026.01.20 | ₩79,327 | ₩79,702 | ₩78,877 | ₩78,951 | -0.47% | 2.2만 |
|---|
| 2026.01.16 | ₩80,507 | ₩80,587 | ₩79,796 | ₩80,078 | -0.53% | 2.2만 |
|---|
| 2026.01.15 | ₩80,332 | ₩80,560 | ₩80,178 | ₩80,239 | -0.12% | 4만 |
|---|
| 2026.01.14 | ₩79,662 | ₩79,716 | ₩79,293 | ₩79,702 | +0.05% | 3.2만 |
|---|
| 2026.01.13 | ₩79,917 | ₩79,917 | ₩79,568 | ₩79,689 | -0.29% | 2.8만 |
|---|
| 2026.01.12 | ₩79,193 | ₩79,733 | ₩79,193 | ₩79,724 | +0.67% | 1.7만 |
|---|
| 2026.01.09 | ₩78,898 | ₩79,461 | ₩78,898 | ₩79,316 | +0.53% | 1.7만 |
|---|
| 2026.01.08 | ₩78,804 | ₩78,804 | ₩78,515 | ₩78,683 | -0.15% | 1.5만 |
|---|
| 2026.01.07 | ₩79,622 | ₩79,622 | ₩78,716 | ₩78,790 | -1.04% | 1.5만 |
|---|
| 2026.01.06 | ₩78,455 | ₩79,675 | ₩78,455 | ₩79,541 | +1.38% | 18.9만 |
|---|
| 2026.01.05 | ₩78,428 | ₩78,643 | ₩78,227 | ₩78,562 | +0.17% | 1.7만 |
|---|
| 2026.01.02 | ₩77,932 | ₩78,026 | ₩77,582 | ₩78,026 | +0.12% | 9.7천 |
|---|
| 2025.12.31 | ₩78,240 | ₩78,240 | ₩77,382 | ₩77,395 | -1.08% | 1만 |
|---|
| 2025.12.30 | ₩78,522 | ₩78,522 | ₩78,133 | ₩78,133 | -0.50% | 9.8천 |
|---|
| 2025.12.29 | ₩78,348 | ₩78,455 | ₩78,227 | ₩78,361 | +0.02% | 1.5만 |
|---|
| 2025.12.26 | ₩78,710 | ₩78,710 | ₩78,388 | ₩78,670 | -0.05% | 2.4만 |
|---|
| 2025.12.24 | ₩78,321 | ₩78,631 | ₩78,321 | ₩78,602 | +0.36% | 1.4만 |
|---|
| 2025.12.23 | ₩78,281 | ₩78,348 | ₩78,120 | ₩78,321 | +0.05% | 3.7만 |
|---|
| 2025.12.22 | ₩78,535 | ₩78,763 | ₩78,442 | ₩78,710 | +0.22% | 5.7만 |
|---|
| 2025.12.19 | ₩77,798 | ₩78,468 | ₩77,798 | ₩78,307 | +0.66% | 2만 |
|---|
| 2025.12.18 | ₩77,972 | ₩78,254 | ₩77,601 | ₩77,717 | -0.33% | 2.4만 |
|---|
| 2025.12.17 | ₩78,039 | ₩78,039 | ₩77,221 | ₩77,288 | -0.96% | 2.1만 |
|---|
| 2025.12.16 | ₩78,294 | ₩78,294 | ₩77,483 | ₩77,784 | -0.65% | 4.6만 |
|---|
| 2025.12.15 | ₩78,804 | ₩78,804 | ₩78,146 | ₩78,240 | -0.71% | 3.3만 |
|---|
| 2025.12.12 | ₩79,447 | ₩79,447 | ₩78,045 | ₩78,281 | -1.47% | 2.7만 |
|---|
| 2025.12.11 | ₩78,643 | ₩79,353 | ₩78,576 | ₩79,353 | +0.90% | 6.4만 |
|---|
| 2025.12.10 | ₩78,066 | ₩78,857 | ₩77,811 | ₩78,710 | +0.82% | 5.5만 |
|---|
| 2025.12.09 | ₩78,079 | ₩78,248 | ₩77,878 | ₩77,932 | -0.19% | 3.4만 |
|---|
| 2025.12.08 | ₩78,509 | ₩78,509 | ₩77,905 | ₩77,963 | -0.70% | 64.8만 |
|---|
| 2025.12.05 | ₩78,187 | ₩78,374 | ₩78,093 | ₩78,200 | +0.02% | 4.3만 |
|---|
| 2025.12.04 | ₩77,825 | ₩78,079 | ₩77,567 | ₩77,909 | +0.11% | 2.3만 |
|---|
| 2025.12.03 | ₩77,395 | ₩77,731 | ₩77,261 | ₩77,664 | +0.35% | 2.6만 |
|---|
| 2025.12.02 | ₩77,784 | ₩77,784 | ₩77,235 | ₩77,463 | -0.41% | 5.3만 |
|---|
| 2025.12.01 | ₩77,355 | ₩77,918 | ₩77,355 | ₩77,432 | +0.10% | 2.5만 |
|---|
| 2025.11.28 | ₩77,825 | ₩77,999 | ₩77,717 | ₩77,999 | +0.22% | 3.5천 |
|---|
| 2025.11.26 | ₩77,409 | ₩77,825 | ₩77,409 | ₩77,610 | +0.26% | 3.4만 |
|---|
| 2025.11.25 | ₩76,188 | ₩77,114 | ₩76,188 | ₩77,020 | +1.09% | 1.9만 |
|---|
| 2025.11.24 | ₩75,773 | ₩76,227 | ₩75,530 | ₩76,014 | +0.32% | 5.3만 |
|---|
| 2025.11.21 | ₩74,753 | ₩75,652 | ₩74,583 | ₩75,258 | +0.67% | 1.9만 |
|---|
| 2025.11.20 | ₩76,658 | ₩76,658 | ₩74,284 | ₩74,311 | -3.06% | 1.7만 |
|---|
| 2025.11.19 | ₩75,786 | ₩75,986 | ₩75,278 | ₩75,531 | -0.34% | 2.2만 |
|---|
| 2025.11.18 | ₩75,585 | ₩75,931 | ₩75,163 | ₩75,545 | -0.05% | 2.1만 |
|---|
| 2025.11.17 | ₩76,671 | ₩76,805 | ₩75,484 | ₩75,732 | -1.22% | 2.2만 |
|---|
| 2025.11.14 | ₩76,229 | ₩77,033 | ₩76,061 | ₩76,604 | +0.49% | 2만 |
|---|
| 2025.11.13 | ₩77,972 | ₩77,972 | ₩76,644 | ₩76,779 | -1.53% | 3.2만 |
|---|
| 2025.11.12 | ₩78,026 | ₩78,267 | ₩77,917 | ₩77,917 | -0.14% | 2.2만 |
|---|
| 2025.11.11 | ₩77,597 | ₩77,878 | ₩77,476 | ₩77,758 | +0.21% | 1.2만 |
|---|
| 2025.11.10 | ₩77,583 | ₩77,756 | ₩77,059 | ₩77,591 | +0.01% | 1.5만 |
|---|
| 2025.11.07 | ₩76,443 | ₩76,886 | ₩76,121 | ₩76,863 | +0.55% | 1.3만 |
|---|
| 2025.11.06 | ₩77,167 | ₩77,167 | ₩76,376 | ₩76,537 | -0.82% | 1.9만 |
|---|
| 2025.11.05 | ₩76,644 | ₩77,395 | ₩76,644 | ₩77,149 | +0.66% | 1.4만 |
|---|
| 2025.11.04 | ₩76,470 | ₩76,779 | ₩76,349 | ₩76,434 | -0.05% | 1.8만 |
|---|
| 2025.11.03 | ₩77,181 | ₩77,181 | ₩76,396 | ₩77,020 | -0.21% | 2.2만 |
|---|
| 2025.10.31 | ₩77,235 | ₩77,235 | ₩76,471 | ₩76,953 | -0.36% | 4.9만 |
|---|
| 2025.10.30 | ₩76,953 | ₩77,662 | ₩76,913 | ₩76,913 | -0.05% | 1.8만 |
|---|
| 2025.10.29 | ₩77,516 | ₩77,717 | ₩77,217 | ₩77,217 | -0.39% | 1.9만 |
|---|
| 2025.10.28 | ₩77,932 | ₩77,932 | ₩77,382 | ₩77,449 | -0.62% | 1.7만 |
|---|
| 2025.10.27 | ₩78,079 | ₩78,079 | ₩77,744 | ₩77,986 | -0.12% | 1.4만 |
|---|
| 2025.10.24 | ₩77,798 | ₩77,798 | ₩77,479 | ₩77,503 | -0.38% | 1.2만 |
|---|
| 2025.10.23 | ₩77,087 | ₩77,208 | ₩76,623 | ₩77,051 | -0.05% | 1.4만 |
|---|
| 2025.10.22 | ₩77,194 | ₩77,194 | ₩76,289 | ₩76,543 | -0.84% | 1.7만 |
|---|
| 2025.10.21 | ₩77,020 | ₩77,167 | ₩76,705 | ₩77,053 | +0.04% | 9.6천 |
|---|
| 2025.10.20 | ₩76,926 | ₩77,087 | ₩76,745 | ₩76,993 | +0.09% | 1.3만 |
|---|
| 2025.10.17 | ₩76,202 | ₩76,557 | ₩76,022 | ₩76,475 | +0.36% | 9.1천 |
|---|
| 2025.10.16 | ₩77,087 | ₩77,087 | ₩76,041 | ₩76,201 | -1.15% | 1.3만 |
|---|
| 2025.10.15 | ₩76,939 | ₩77,247 | ₩76,383 | ₩76,732 | -0.27% | 1.6만 |
|---|
| 2025.10.14 | ₩75,545 | ₩76,801 | ₩75,545 | ₩76,497 | +1.26% | 7.1천 |
|---|
| 2025.10.13 | ₩75,813 | ₩76,277 | ₩75,813 | ₩76,152 | +0.45% | 2.2만 |
|---|
| 2025.10.10 | ₩76,926 | ₩76,926 | ₩75,248 | ₩75,248 | -2.18% | 8천 |
|---|