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 | ₩90,952 | ₩91,435 | ₩90,952 | ₩91,328 | +0.41% | 4.9만 |
| 2026.10.08 | ₩90,469 | ₩91,003 | ₩90,375 | ₩90,965 | +0.55% | 3.2만 |
| 2026.10.07 | ₩90,710 | ₩90,744 | ₩90,348 | ₩90,496 | -0.24% | 17.1만 |
| 2026.10.06 | ₩90,791 | ₩91,016 | ₩90,684 | ₩90,778 | -0.01% | 28.1만 |
| 2026.10.05 | ₩90,348 | ₩90,710 | ₩90,107 | ₩90,616 | +0.30% | 3.9만 |
| 2026.10.02 | ₩90,335 | ₩90,348 | ₩89,995 | ₩90,201 | -0.15% | 5.1만 |
| 2026.10.01 | ₩89,556 | ₩89,915 | ₩89,112 | ₩89,852 | +0.33% | 5.6만 |
| 2026.09.30 | ₩89,637 | ₩89,858 | ₩89,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,100 |
| -0.60% |
| 5.5만 |
| 2026.09.29 | ₩89,623 | ₩89,623 | ₩88,969 | ₩89,395 | -0.25% | 5.8만 |
|---|
| 2026.09.28 | ₩89,422 | ₩89,731 | ₩89,194 | ₩89,530 | +0.12% | 3.5만 |
|---|
| 2026.09.25 | ₩89,838 | ₩89,993 | ₩89,637 | ₩89,919 | +0.09% | 6.1만 |
|---|
| 2026.09.24 | ₩90,147 | ₩90,214 | ₩89,705 | ₩89,892 | -0.28% | 9.7만 |
|---|
| 2026.09.23 | ₩90,670 | ₩90,670 | ₩90,133 | ₩90,227 | -0.49% | 4.8만 |
|---|
| 2026.09.22 | ₩91,019 | ₩91,019 | ₩90,281 | ₩90,549 | -0.52% | 13만 |
|---|
| 2026.09.21 | ₩90,630 | ₩90,886 | ₩90,355 | ₩90,737 | +0.12% | 3.3만 |
|---|
| 2026.09.18 | ₩90,590 | ₩90,590 | ₩89,785 | ₩90,160 | -0.47% | 2.7만 |
|---|
| 2026.09.17 | ₩90,643 | ₩90,643 | ₩90,174 | ₩90,455 | -0.21% | 4.4만 |
|---|
| 2026.09.16 | ₩90,778 | ₩90,778 | ₩89,342 | ₩89,717 | -1.17% | 4.3만 |
|---|
| 2026.09.15 | ₩90,858 | ₩90,858 | ₩90,348 | ₩90,563 | -0.32% | 3.7만 |
|---|
| 2026.09.14 | ₩90,737 | ₩91,073 | ₩90,509 | ₩90,778 | +0.04% | 3.3만 |
|---|
| 2026.09.11 | ₩90,415 | ₩90,778 | ₩90,402 | ₩90,710 | +0.33% | 3.5만 |
|---|
| 2026.09.10 | ₩89,999 | ₩90,033 | ₩89,664 | ₩89,717 | -0.31% | 3.6만 |
|---|
| 2026.09.09 | ₩90,402 | ₩90,402 | ₩89,999 | ₩90,147 | -0.28% | 3.2만 |
|---|
| 2026.09.08 | ₩90,778 | ₩90,831 | ₩90,321 | ₩90,536 | -0.27% | 4만 |
|---|
| 2026.09.04 | ₩91,100 | ₩91,267 | ₩90,871 | ₩91,046 | -0.06% | 7.7만 |
|---|
| 2026.09.03 | ₩90,778 | ₩91,294 | ₩90,482 | ₩91,220 | +0.49% | 1.9만 |
|---|
| 2026.09.02 | ₩90,442 | ₩90,630 | ₩90,180 | ₩90,509 | +0.07% | 4.5만 |
|---|
| 2026.09.01 | ₩90,590 | ₩90,590 | ₩89,986 | ₩90,241 | -0.39% | 3.7만 |
|---|
| 2026.08.31 | ₩91,019 | ₩91,019 | ₩90,576 | ₩90,778 | -0.27% | 6.9만 |
|---|
| 2026.08.28 | ₩91,999 | ₩91,999 | ₩91,046 | ₩91,140 | -0.93% | 10.1만 |
|---|
| 2026.08.27 | ₩91,972 | ₩91,972 | ₩91,381 | ₩91,757 | -0.23% | 3.5만 |
|---|
| 2026.08.26 | ₩91,448 | ₩91,942 | ₩91,448 | ₩91,797 | +0.38% | 9만 |
|---|
| 2026.08.25 | ₩91,730 | ₩91,730 | ₩91,113 | ₩91,516 | -0.23% | 3.9만 |
|---|
| 2026.08.24 | ₩91,314 | ₩91,341 | ₩90,896 | ₩91,301 | -0.01% | 3.5만 |
|---|
| 2026.08.21 | ₩91,502 | ₩91,609 | ₩91,153 | ₩91,341 | -0.18% | 2.3만 |
|---|
| 2026.08.20 | ₩91,395 | ₩91,605 | ₩90,858 | ₩90,939 | -0.50% | 9.7만 |
|---|
| 2026.08.19 | ₩92,415 | ₩92,415 | ₩91,448 | ₩91,516 | -0.97% | 4.7만 |
|---|
| 2026.08.18 | ₩92,173 | ₩92,334 | ₩91,744 | ₩91,770 | -0.44% | 4.5만 |
|---|
| 2026.08.17 | ₩92,616 | ₩92,857 | ₩92,468 | ₩92,509 | -0.12% | 3.1만 |
|---|
| 2026.08.14 | ₩92,992 | ₩92,992 | ₩92,468 | ₩92,763 | -0.25% | 3.4만 |
|---|
| 2026.08.13 | ₩92,509 | ₩92,777 | ₩92,307 | ₩92,723 | +0.23% | 4.5만 |
|---|
| 2026.08.12 | ₩91,717 | ₩92,153 | ₩91,717 | ₩92,146 | +0.47% | 4만 |
|---|
| 2026.08.11 | ₩91,784 | ₩91,784 | ₩91,247 | ₩91,328 | -0.50% | 4.6만 |
|---|
| 2026.08.10 | ₩91,542 | ₩91,905 | ₩91,422 | ₩91,609 | +0.07% | 5.9만 |
|---|
| 2026.08.07 | ₩91,690 | ₩91,697 | ₩91,113 | ₩91,636 | -0.06% | 4.7만 |
|---|
| 2026.08.06 | ₩91,100 | ₩91,328 | ₩90,771 | ₩91,086 | -0.01% | 8.3만 |
|---|
| 2026.08.05 | ₩92,254 | ₩92,254 | ₩91,341 | ₩91,355 | -0.97% | 31.8만 |
|---|
| 2026.08.04 | ₩90,737 | ₩91,972 | ₩90,341 | ₩91,838 | +1.21% | 5.7만 |
|---|
| 2026.08.03 | ₩89,771 | ₩90,201 | ₩89,657 | ₩90,147 | +0.42% | 4.4만 |
|---|
| 2026.07.31 | ₩89,798 | ₩89,959 | ₩88,953 | ₩89,637 | -0.18% | 5.3만 |
|---|
| 2026.07.30 | ₩89,610 | ₩89,610 | ₩88,443 | ₩89,328 | -0.31% | 6.7만 |
|---|
| 2026.07.29 | ₩89,744 | ₩90,026 | ₩88,751 | ₩88,805 | -1.05% | 5.2만 |
|---|
| 2026.07.28 | ₩89,087 | ₩89,523 | ₩88,758 | ₩89,422 | +0.38% | 5.6만 |
|---|
| 2026.07.27 | ₩89,449 | ₩89,556 | ₩88,711 | ₩89,114 | -0.38% | 3.4만 |
|---|
| 2026.07.24 | ₩88,765 | ₩89,328 | ₩88,711 | ₩88,859 | +0.11% | 3.9만 |
|---|
| 2026.07.23 | ₩88,765 | ₩89,028 | ₩88,389 | ₩88,657 | -0.12% | 6.1만 |
|---|
| 2026.07.22 | ₩89,234 | ₩89,717 | ₩89,131 | ₩89,208 | -0.03% | 4.4만 |
|---|
| 2026.07.21 | ₩89,127 | ₩89,342 | ₩88,735 | ₩89,315 | +0.21% | 6.3만 |
|---|
| 2026.07.20 | ₩89,127 | ₩89,248 | ₩88,255 | ₩88,322 | -0.90% | 4만 |
|---|
| 2026.07.17 | ₩88,080 | ₩89,127 | ₩88,080 | ₩88,657 | +0.66% | 3.5만 |
|---|
| 2026.07.16 | ₩88,684 | ₩89,114 | ₩88,624 | ₩88,899 | +0.24% | 5.2만 |
|---|
| 2026.07.15 | ₩89,932 | ₩89,932 | ₩88,338 | ₩88,805 | -1.25% | 6.3만 |
|---|
| 2026.07.14 | ₩90,160 | ₩90,160 | ₩89,489 | ₩89,650 | -0.57% | 3만 |
|---|
| 2026.07.13 | ₩89,892 | ₩90,117 | ₩89,644 | ₩89,811 | -0.09% | 3.2만 |
|---|
| 2026.07.10 | ₩90,201 | ₩90,201 | ₩89,771 | ₩90,093 | -0.12% | 3.2만 |
|---|
| 2026.07.09 | ₩89,999 | ₩90,335 | ₩89,921 | ₩90,147 | +0.16% | 8.3만 |
|---|
| 2026.07.08 | ₩89,181 | ₩89,221 | ₩88,617 | ₩89,208 | +0.03% | 6만 |
|---|
| 2026.07.07 | ₩89,543 | ₩89,758 | ₩89,118 | ₩89,436 | -0.12% | 18.3만 |
|---|
| 2026.07.06 | ₩89,771 | ₩89,850 | ₩89,503 | ₩89,650 | -0.13% | 4.3만 |
|---|
| 2026.07.02 | ₩90,120 | ₩90,120 | ₩88,511 | ₩89,288 | -0.92% | 3.5만 |
|---|
| 2026.07.01 | ₩89,959 | ₩90,375 | ₩89,577 | ₩89,758 | -0.22% | 3.1만 |
|---|
| 2026.06.30 | ₩90,133 | ₩90,682 | ₩89,899 | ₩90,442 | +0.34% | 26.3만 |
|---|
| 2026.06.29 | ₩89,543 | ₩90,107 | ₩88,856 | ₩90,080 | +0.60% | 8.5만 |
|---|
| 2026.06.26 | ₩89,140 | ₩89,379 | ₩88,798 | ₩89,167 | +0.03% | 3.4만 |
|---|
| 2026.06.25 | ₩89,932 | ₩90,003 | ₩89,301 | ₩89,543 | -0.43% | 6.7만 |
|---|
| 2026.06.24 | ₩89,073 | ₩89,691 | ₩88,812 | ₩89,114 | +0.05% | 3만 |
|---|
| 2026.06.23 | ₩88,631 | ₩89,328 | ₩88,349 | ₩89,020 | +0.44% | 3.9만 |
|---|
| 2026.06.22 | ₩89,771 | ₩89,929 | ₩89,456 | ₩89,825 | +0.06% | 2.7만 |
|---|
| 2026.06.18 | ₩90,174 | ₩90,174 | ₩89,241 | ₩89,342 | -0.92% | 2.9만 |
|---|
| 2026.06.17 | ₩90,509 | ₩90,523 | ₩89,013 | ₩89,154 | -1.50% | 4.2만 |
|---|
| 2026.06.16 | ₩91,140 | ₩91,157 | ₩90,133 | ₩90,187 | -1.05% | 6.4만 |
|---|
| 2026.06.15 | ₩90,885 | ₩90,939 | ₩90,616 | ₩90,751 | -0.15% | 4.1만 |
|---|
| 2026.06.12 | ₩89,650 | ₩90,229 | ₩89,254 | ₩90,133 | +0.54% | 2.3만 |
|---|
| 2026.06.11 | ₩87,986 | ₩89,503 | ₩87,986 | ₩89,315 | +1.51% | 3.6만 |
|---|
| 2026.06.10 | ₩88,121 | ₩89,046 | ₩87,624 | ₩87,638 | -0.55% | 2.9만 |
|---|
| 2026.06.09 | ₩88,979 | ₩89,194 | ₩86,783 | ₩88,443 | -0.60% | 3.5만 |
|---|
| 2026.06.08 | ₩88,926 | ₩88,993 | ₩88,228 | ₩88,308 | -0.69% | 5.2만 |
|---|
| 2026.06.05 | ₩89,516 | ₩89,516 | ₩88,127 | ₩88,201 | -1.47% | 4만 |
|---|
| 2026.06.04 | ₩89,731 | ₩90,131 | ₩89,691 | ₩89,986 | +0.28% | 3.4만 |
|---|
| 2026.06.03 | ₩89,946 | ₩90,159 | ₩89,644 | ₩89,959 | +0.01% | 4.1만 |
|---|
| 2026.06.02 | ₩89,530 | ₩89,999 | ₩89,234 | ₩89,946 | +0.46% | 4.9만 |
|---|
| 2026.06.01 | ₩88,751 | ₩89,597 | ₩88,751 | ₩89,489 | +0.83% | 2.9만 |
|---|
| 2026.05.29 | ₩89,100 | ₩89,224 | ₩88,700 | ₩88,953 | -0.17% | 3.7만 |
|---|
| 2026.05.28 | ₩88,818 | ₩88,953 | ₩88,228 | ₩88,577 | -0.27% | 5.4만 |
|---|
| 2026.05.27 | ₩89,261 | ₩89,261 | ₩88,483 | ₩88,510 | -0.84% | 3.7만 |
|---|
| 2026.05.26 | ₩88,859 | ₩89,006 | ₩88,537 | ₩88,885 | +0.03% | 3.3만 |
|---|
| 2026.05.22 | ₩87,772 | ₩88,349 | ₩87,772 | ₩88,241 | +0.54% | 7.4만 |
|---|
| 2026.05.21 | ₩86,551 | ₩87,235 | ₩86,305 | ₩87,208 | +0.76% | 4.1만 |
|---|
| 2026.05.20 | ₩86,282 | ₩86,873 | ₩86,094 | ₩86,752 | +0.54% | 4.9만 |
|---|
| 2026.05.19 | ₩85,920 | ₩86,322 | ₩85,686 | ₩85,987 | +0.08% | 5.3만 |
|---|
| 2026.05.18 | ₩86,215 | ₩86,215 | ₩85,732 | ₩86,202 | -0.02% | 3.2만 |
|---|
| 2026.05.15 | ₩86,322 | ₩86,322 | ₩85,853 | ₩85,920 | -0.47% | 3.8만 |
|---|
| 2026.05.14 | ₩86,779 | ₩87,020 | ₩86,564 | ₩86,738 | -0.05% | 5.4만 |
|---|
| 2026.05.13 | ₩86,242 | ₩86,564 | ₩85,927 | ₩86,430 | +0.22% | 3.2만 |
|---|
| 2026.05.12 | ₩86,510 | ₩86,510 | ₩85,511 | ₩86,242 | -0.31% | 3.1만 |
|---|
| 2026.05.11 | ₩86,725 | ₩86,873 | ₩86,430 | ₩86,577 | -0.17% | 3.4만 |
|---|
| 2026.05.08 | ₩86,322 | ₩86,490 | ₩85,979 | ₩86,390 | +0.08% | 4.8만 |
|---|
| 2026.05.07 | ₩86,497 | ₩86,497 | ₩85,456 | ₩85,678 | -0.95% | 2.7만 |
|---|
| 2026.05.06 | ₩86,229 | ₩86,322 | ₩85,759 | ₩86,161 | -0.08% | 2.5만 |
|---|
| 2026.05.05 | ₩85,370 | ₩85,732 | ₩85,217 | ₩85,571 | +0.24% | 3.5만 |
|---|
| 2026.05.04 | ₩85,155 | ₩85,370 | ₩84,581 | ₩84,726 | -0.50% | 3.9만 |
|---|
| 2026.05.01 | ₩85,316 | ₩85,360 | ₩85,048 | ₩85,048 | -0.31% | 2.3만 |
|---|
| 2026.04.30 | ₩84,417 | ₩85,236 | ₩84,142 | ₩85,182 | +0.91% | 2.9만 |
|---|
| 2026.04.29 | ₩84,135 | ₩84,189 | ₩83,632 | ₩83,894 | -0.29% | 5.3만 |
|---|
| 2026.04.28 | ₩84,296 | ₩84,318 | ₩83,585 | ₩83,880 | -0.49% | 2.5만 |
|---|
| 2026.04.27 | ₩84,820 | ₩84,820 | ₩84,299 | ₩84,350 | -0.55% | 2.2만 |
|---|
| 2026.04.24 | ₩84,954 | ₩84,954 | ₩84,243 | ₩84,685 | -0.32% | 3.3만 |
|---|
| 2026.04.23 | ₩84,417 | ₩84,820 | ₩83,957 | ₩84,659 | +0.29% | 6.3만 |
|---|
| 2026.04.22 | ₩85,075 | ₩85,115 | ₩84,162 | ₩84,444 | -0.74% | 4.2만 |
|---|
| 2026.04.21 | ₩84,820 | ₩84,895 | ₩84,388 | ₩84,471 | -0.41% | 6.9만 |
|---|
| 2026.04.20 | ₩84,457 | ₩84,659 | ₩84,283 | ₩84,444 | -0.02% | 4.4만 |
|---|
| 2026.04.17 | ₩83,934 | ₩84,491 | ₩83,780 | ₩84,377 | +0.53% | 4.7만 |
|---|
| 2026.04.16 | ₩83,062 | ₩83,424 | ₩82,957 | ₩83,411 | +0.42% | 6.3만 |
|---|
| 2026.04.15 | ₩83,008 | ₩83,008 | ₩82,383 | ₩82,847 | -0.19% | 3.2만 |
|---|
| 2026.04.14 | ₩82,874 | ₩82,901 | ₩82,525 | ₩82,847 | -0.03% | 6.5만 |
|---|
| 2026.04.13 | ₩81,787 | ₩82,673 | ₩81,720 | ₩82,659 | +1.07% | 2.9만 |
|---|
| 2026.04.10 | ₩82,847 | ₩82,847 | ₩81,713 | ₩81,814 | -1.25% | 7.5만 |
|---|
| 2026.04.09 | ₩82,391 | ₩82,720 | ₩82,210 | ₩82,646 | +0.31% | 2.8만 |
|---|
| 2026.04.08 | ₩82,216 | ₩82,552 | ₩81,988 | ₩82,552 | +0.41% | 6.4만 |
|---|
| 2026.04.07 | ₩80,566 | ₩80,754 | ₩80,257 | ₩80,351 | -0.27% | 18.8만 |
|---|
| 2026.04.06 | ₩80,351 | ₩80,660 | ₩80,338 | ₩80,660 | +0.38% | 5.7만 |
|---|
| 2026.04.02 | ₩79,157 | ₩80,459 | ₩79,157 | ₩80,311 | +1.46% | 2.3만 |
|---|
| 2026.04.01 | ₩79,667 | ₩80,177 | ₩79,667 | ₩79,868 | +0.25% | 5만 |
|---|
| 2026.03.31 | ₩78,540 | ₩79,237 | ₩77,949 | ₩79,224 | +0.87% | 4.9만 |
|---|
| 2026.03.30 | ₩78,848 | ₩78,848 | ₩77,359 | ₩77,708 | -1.45% | 4.4만 |
|---|
| 2026.03.27 | ₩78,781 | ₩78,834 | ₩77,924 | ₩77,989 | -1.00% | 5.7만 |
|---|
| 2026.03.26 | ₩79,452 | ₩79,895 | ₩78,889 | ₩78,915 | -0.68% | 6.7만 |
|---|
| 2026.03.25 | ₩80,069 | ₩80,069 | ₩79,486 | ₩79,828 | -0.30% | 2.9만 |
|---|
| 2026.03.24 | ₩79,170 | ₩79,989 | ₩78,824 | ₩79,640 | +0.59% | 5.8만 |
|---|
| 2026.03.23 | ₩79,908 | ₩80,311 | ₩79,365 | ₩79,412 | -0.62% | 3.2만 |
|---|
| 2026.03.20 | ₩79,949 | ₩79,949 | ₩78,580 | ₩78,835 | -1.39% | 2.1만 |
|---|
| 2026.03.19 | ₩78,956 | ₩80,150 | ₩78,956 | ₩79,788 | +1.05% | 5.1만 |
|---|
| 2026.03.18 | ₩80,606 | ₩80,606 | ₩79,667 | ₩79,667 | -1.17% | 2.3만 |
|---|
| 2026.03.17 | ₩80,834 | ₩81,116 | ₩80,632 | ₩80,673 | -0.20% | 2.3만 |
|---|
| 2026.03.16 | ₩80,579 | ₩80,646 | ₩80,237 | ₩80,378 | -0.25% | 2.8만 |
|---|
| 2026.03.13 | ₩80,069 | ₩80,566 | ₩79,734 | ₩79,801 | -0.34% | 2.1만 |
|---|
| 2026.03.12 | ₩80,217 | ₩80,324 | ₩79,801 | ₩79,801 | -0.52% | 2.4만 |
|---|
| 2026.03.11 | ₩80,901 | ₩80,901 | ₩80,204 | ₩80,552 | -0.43% | 2.2만 |
|---|
| 2026.03.10 | ₩81,170 | ₩81,666 | ₩80,660 | ₩80,727 | -0.55% | 2.1만 |
|---|
| 2026.03.09 | ₩79,841 | ₩81,009 | ₩79,143 | ₩80,915 | +1.34% | 2.6만 |
|---|
| 2026.03.06 | ₩80,646 | ₩80,834 | ₩80,071 | ₩80,485 | -0.20% | 5.9만 |
|---|
| 2026.03.05 | ₩81,867 | ₩81,867 | ₩80,824 | ₩81,492 | -0.46% | 1.8만 |
|---|
| 2026.03.04 | ₩82,042 | ₩82,364 | ₩81,610 | ₩82,216 | +0.21% | 3.7만 |
|---|
| 2026.03.03 | ₩81,411 | ₩81,948 | ₩80,418 | ₩81,639 | +0.28% | 2.4만 |
|---|
| 2026.03.02 | ₩82,337 | ₩83,040 | ₩82,313 | ₩82,807 | +0.57% | 1.4만 |
|---|
| 2026.02.27 | ₩82,270 | ₩82,914 | ₩82,270 | ₩82,914 | +0.78% | 2만 |
|---|
| 2026.02.26 | ₩82,699 | ₩82,792 | ₩81,968 | ₩82,713 | +0.02% | 5.9만 |
|---|
| 2026.02.25 | ₩82,592 | ₩82,767 | ₩82,277 | ₩82,726 | +0.16% | 3.3만 |
|---|
| 2026.02.24 | ₩81,747 | ₩82,283 | ₩81,724 | ₩82,082 | +0.41% | 1.9만 |
|---|
| 2026.02.23 | ₩82,418 | ₩82,458 | ₩81,394 | ₩81,545 | -1.06% | 2만 |
|---|
| 2026.02.20 | ₩82,042 | ₩82,592 | ₩82,015 | ₩82,525 | +0.59% | 2.3만 |
|---|
| 2026.02.19 | ₩82,029 | ₩82,257 | ₩81,733 | ₩82,149 | +0.15% | 2.5만 |
|---|
| 2026.02.18 | ₩82,082 | ₩82,619 | ₩81,961 | ₩82,310 | +0.28% | 2만 |
|---|
| 2026.02.17 | ₩82,136 | ₩82,169 | ₩81,308 | ₩81,827 | -0.38% | 2.7만 |
|---|
| 2026.02.13 | ₩81,398 | ₩82,498 | ₩81,398 | ₩82,190 | +0.97% | 1.2만 |
|---|
| 2026.02.12 | ₩82,713 | ₩82,860 | ₩81,176 | ₩81,223 | -1.80% | 3.4만 |
|---|
| 2026.02.11 | ₩82,632 | ₩82,632 | ₩81,787 | ₩82,364 | -0.32% | 2.2만 |
|---|
| 2026.02.10 | ₩82,646 | ₩82,646 | ₩81,955 | ₩82,015 | -0.76% | 2.8만 |
|---|
| 2026.02.09 | ₩82,015 | ₩82,559 | ₩82,015 | ₩82,418 | +0.49% | 2.6만 |
|---|
| 2026.02.06 | ₩81,049 | ₩82,055 | ₩81,049 | ₩82,055 | +1.24% | 1.2만 |
|---|
| 2026.02.05 | ₩80,110 | ₩80,656 | ₩79,978 | ₩80,244 | +0.17% | 2.7만 |
|---|
| 2026.02.04 | ₩81,170 | ₩81,170 | ₩80,096 | ₩80,620 | -0.68% | 1.9만 |
|---|
| 2026.02.03 | ₩81,197 | ₩81,411 | ₩80,459 | ₩81,049 | -0.18% | 2.6만 |
|---|
| 2026.02.02 | ₩80,190 | ₩81,384 | ₩80,190 | ₩81,277 | +1.36% | 1.4만 |
|---|
| 2026.01.30 | ₩81,076 | ₩81,076 | ₩79,902 | ₩80,298 | -0.96% | 2.1만 |
|---|
| 2026.01.29 | ₩81,666 | ₩81,666 | ₩80,391 | ₩81,250 | -0.51% | 14.1만 |
|---|
| 2026.01.28 | ₩81,036 | ₩81,384 | ₩81,036 | ₩81,290 | +0.31% | 19.4만 |
|---|
| 2026.01.27 | ₩80,875 | ₩80,901 | ₩80,593 | ₩80,848 | -0.03% | 2.2만 |
|---|
| 2026.01.26 | ₩80,539 | ₩80,861 | ₩80,539 | ₩80,754 | +0.27% | 2.2만 |
|---|
| 2026.01.23 | ₩80,378 | ₩80,378 | ₩79,883 | ₩80,190 | -0.23% | 1.9만 |
|---|
| 2026.01.22 | ₩80,754 | ₩80,754 | ₩80,047 | ₩80,378 | -0.47% | 3.8만 |
|---|
| 2026.01.21 | ₩79,425 | ₩80,365 | ₩79,425 | ₩80,163 | +0.93% | 3.7만 |
|---|
| 2026.01.20 | ₩79,372 | ₩79,747 | ₩78,922 | ₩78,996 | -0.47% | 2.2만 |
|---|
| 2026.01.16 | ₩80,552 | ₩80,633 | ₩79,841 | ₩80,123 | -0.53% | 2.2만 |
|---|
| 2026.01.15 | ₩80,378 | ₩80,606 | ₩80,224 | ₩80,284 | -0.12% | 4만 |
|---|
| 2026.01.14 | ₩79,707 | ₩79,761 | ₩79,338 | ₩79,747 | +0.05% | 3.2만 |
|---|
| 2026.01.13 | ₩79,962 | ₩79,962 | ₩79,613 | ₩79,734 | -0.29% | 2.8만 |
|---|
| 2026.01.12 | ₩79,237 | ₩79,778 | ₩79,237 | ₩79,769 | +0.67% | 1.7만 |
|---|
| 2026.01.09 | ₩78,942 | ₩79,506 | ₩78,942 | ₩79,361 | +0.53% | 1.7만 |
|---|
| 2026.01.08 | ₩78,848 | ₩78,848 | ₩78,560 | ₩78,728 | -0.15% | 1.5만 |
|---|
| 2026.01.07 | ₩79,667 | ₩79,667 | ₩78,761 | ₩78,835 | -1.04% | 1.5만 |
|---|
| 2026.01.06 | ₩78,499 | ₩79,720 | ₩78,499 | ₩79,586 | +1.38% | 18.9만 |
|---|
| 2026.01.05 | ₩78,473 | ₩78,687 | ₩78,271 | ₩78,607 | +0.17% | 1.7만 |
|---|
| 2026.01.02 | ₩77,976 | ₩78,070 | ₩77,626 | ₩78,070 | +0.12% | 9.7천 |
|---|
| 2025.12.31 | ₩78,285 | ₩78,285 | ₩77,426 | ₩77,439 | -1.08% | 1만 |
|---|
| 2025.12.30 | ₩78,566 | ₩78,566 | ₩78,177 | ₩78,177 | -0.50% | 9.8천 |
|---|
| 2025.12.29 | ₩78,392 | ₩78,499 | ₩78,271 | ₩78,405 | +0.02% | 1.5만 |
|---|
| 2025.12.26 | ₩78,754 | ₩78,754 | ₩78,432 | ₩78,714 | -0.05% | 2.4만 |
|---|
| 2025.12.24 | ₩78,365 | ₩78,675 | ₩78,365 | ₩78,647 | +0.36% | 1.4만 |
|---|
| 2025.12.23 | ₩78,325 | ₩78,392 | ₩78,164 | ₩78,365 | +0.05% | 3.7만 |
|---|
| 2025.12.22 | ₩78,580 | ₩78,808 | ₩78,486 | ₩78,754 | +0.22% | 5.7만 |
|---|
| 2025.12.19 | ₩77,842 | ₩78,513 | ₩77,842 | ₩78,352 | +0.66% | 2만 |
|---|
| 2025.12.18 | ₩78,016 | ₩78,298 | ₩77,645 | ₩77,761 | -0.33% | 2.4만 |
|---|
| 2025.12.17 | ₩78,083 | ₩78,083 | ₩77,265 | ₩77,332 | -0.96% | 2.1만 |
|---|
| 2025.12.16 | ₩78,338 | ₩78,338 | ₩77,527 | ₩77,828 | -0.65% | 4.6만 |
|---|
| 2025.12.15 | ₩78,848 | ₩78,848 | ₩78,191 | ₩78,285 | -0.71% | 3.3만 |
|---|
| 2025.12.12 | ₩79,492 | ₩79,492 | ₩78,089 | ₩78,325 | -1.47% | 2.7만 |
|---|
| 2025.12.11 | ₩78,687 | ₩79,398 | ₩78,620 | ₩79,398 | +0.90% | 6.4만 |
|---|
| 2025.12.10 | ₩78,110 | ₩78,902 | ₩77,855 | ₩78,754 | +0.82% | 5.5만 |
|---|
| 2025.12.09 | ₩78,124 | ₩78,293 | ₩77,922 | ₩77,976 | -0.19% | 3.4만 |
|---|
| 2025.12.08 | ₩78,553 | ₩78,553 | ₩77,949 | ₩78,007 | -0.70% | 64.8만 |
|---|
| 2025.12.05 | ₩78,231 | ₩78,419 | ₩78,137 | ₩78,244 | +0.02% | 4.3만 |
|---|
| 2025.12.04 | ₩77,869 | ₩78,124 | ₩77,611 | ₩77,953 | +0.11% | 2.3만 |
|---|
| 2025.12.03 | ₩77,439 | ₩77,775 | ₩77,305 | ₩77,708 | +0.35% | 2.6만 |
|---|
| 2025.12.02 | ₩77,828 | ₩77,828 | ₩77,278 | ₩77,506 | -0.41% | 5.3만 |
|---|
| 2025.12.01 | ₩77,399 | ₩77,963 | ₩77,399 | ₩77,476 | +0.10% | 2.5만 |
|---|
| 2025.11.28 | ₩77,869 | ₩78,043 | ₩77,761 | ₩78,043 | +0.22% | 3.5천 |
|---|
| 2025.11.26 | ₩77,453 | ₩77,869 | ₩77,453 | ₩77,654 | +0.26% | 3.4만 |
|---|
| 2025.11.25 | ₩76,232 | ₩77,158 | ₩76,232 | ₩77,064 | +1.09% | 1.9만 |
|---|
| 2025.11.24 | ₩75,816 | ₩76,271 | ₩75,573 | ₩76,057 | +0.32% | 5.3만 |
|---|
| 2025.11.21 | ₩74,796 | ₩75,695 | ₩74,625 | ₩75,300 | +0.67% | 1.9만 |
|---|
| 2025.11.20 | ₩76,701 | ₩76,701 | ₩74,326 | ₩74,353 | -3.06% | 1.7만 |
|---|
| 2025.11.19 | ₩75,829 | ₩76,029 | ₩75,321 | ₩75,574 | -0.34% | 2.2만 |
|---|
| 2025.11.18 | ₩75,628 | ₩75,974 | ₩75,205 | ₩75,588 | -0.05% | 2.1만 |
|---|
| 2025.11.17 | ₩76,715 | ₩76,849 | ₩75,527 | ₩75,775 | -1.22% | 2.2만 |
|---|
| 2025.11.14 | ₩76,272 | ₩77,077 | ₩76,104 | ₩76,648 | +0.49% | 2만 |
|---|
| 2025.11.13 | ₩78,016 | ₩78,016 | ₩76,688 | ₩76,822 | -1.53% | 3.2만 |
|---|
| 2025.11.12 | ₩78,070 | ₩78,312 | ₩77,961 | ₩77,961 | -0.14% | 2.2만 |
|---|
| 2025.11.11 | ₩77,641 | ₩77,922 | ₩77,520 | ₩77,802 | +0.21% | 1.2만 |
|---|
| 2025.11.10 | ₩77,627 | ₩77,800 | ₩77,103 | ₩77,635 | +0.01% | 1.5만 |
|---|
| 2025.11.07 | ₩76,487 | ₩76,929 | ₩76,165 | ₩76,907 | +0.55% | 1.3만 |
|---|
| 2025.11.06 | ₩77,211 | ₩77,211 | ₩76,419 | ₩76,581 | -0.82% | 1.9만 |
|---|
| 2025.11.05 | ₩76,688 | ₩77,439 | ₩76,688 | ₩77,192 | +0.66% | 1.4만 |
|---|
| 2025.11.04 | ₩76,513 | ₩76,822 | ₩76,393 | ₩76,477 | -0.05% | 1.8만 |
|---|
| 2025.11.03 | ₩77,225 | ₩77,225 | ₩76,440 | ₩77,064 | -0.21% | 2.2만 |
|---|
| 2025.10.31 | ₩77,278 | ₩77,278 | ₩76,515 | ₩76,997 | -0.36% | 4.9만 |
|---|
| 2025.10.30 | ₩76,997 | ₩77,706 | ₩76,956 | ₩76,956 | -0.05% | 1.8만 |
|---|
| 2025.10.29 | ₩77,560 | ₩77,761 | ₩77,261 | ₩77,261 | -0.39% | 1.9만 |
|---|
| 2025.10.28 | ₩77,976 | ₩77,976 | ₩77,426 | ₩77,493 | -0.62% | 1.7만 |
|---|
| 2025.10.27 | ₩78,124 | ₩78,124 | ₩77,788 | ₩78,030 | -0.12% | 1.4만 |
|---|
| 2025.10.24 | ₩77,842 | ₩77,842 | ₩77,523 | ₩77,547 | -0.38% | 1.2만 |
|---|
| 2025.10.23 | ₩77,131 | ₩77,251 | ₩76,666 | ₩77,094 | -0.05% | 1.4만 |
|---|
| 2025.10.22 | ₩77,238 | ₩77,238 | ₩76,332 | ₩76,586 | -0.84% | 1.7만 |
|---|
| 2025.10.21 | ₩77,064 | ₩77,211 | ₩76,748 | ₩77,097 | +0.04% | 9.6천 |
|---|
| 2025.10.20 | ₩76,970 | ₩77,131 | ₩76,789 | ₩77,037 | +0.09% | 1.3만 |
|---|
| 2025.10.17 | ₩76,245 | ₩76,601 | ₩76,065 | ₩76,519 | +0.36% | 9.1천 |
|---|
| 2025.10.16 | ₩77,131 | ₩77,131 | ₩76,084 | ₩76,244 | -1.15% | 1.3만 |
|---|
| 2025.10.15 | ₩76,983 | ₩77,290 | ₩76,426 | ₩76,775 | -0.27% | 1.6만 |
|---|
| 2025.10.14 | ₩75,588 | ₩76,845 | ₩75,588 | ₩76,540 | +1.26% | 7.1천 |
|---|
| 2025.10.13 | ₩75,856 | ₩76,320 | ₩75,856 | ₩76,195 | +0.45% | 2.2만 |
|---|
| 2025.10.10 | ₩76,970 | ₩76,970 | ₩75,291 | ₩75,291 | -2.18% | 8천 |
|---|