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 | ₩90,914 | ₩91,397 | ₩90,914 | ₩91,290 | +0.41% | 4.9만 |
| 2026.10.08 | ₩90,431 | ₩90,965 | ₩90,337 | ₩90,927 | +0.55% | 3.2만 |
| 2026.10.07 | ₩90,673 | ₩90,706 | ₩90,310 | ₩90,458 | -0.24% | 17.1만 |
| 2026.10.06 | ₩90,753 | ₩90,978 | ₩90,646 | ₩90,740 | -0.01% | 28.1만 |
| 2026.10.05 | ₩90,310 | ₩90,673 | ₩90,069 | ₩90,579 | +0.30% | 3.9만 |
| 2026.10.02 | ₩90,297 | ₩90,310 | ₩89,958 | ₩90,163 | -0.15% | 5.1만 |
| 2026.10.01 | ₩89,519 | ₩89,877 | ₩89,075 | ₩89,814 | +0.33% | 5.6만 |
| 2026.09.30 | ₩89,600 | ₩89,821 | ₩89,063 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,063 |
| -0.60% |
| 5.5만 |
| 2026.09.29 | ₩89,586 | ₩89,586 | ₩88,932 | ₩89,358 | -0.25% | 5.8만 |
|---|
| 2026.09.28 | ₩89,385 | ₩89,693 | ₩89,157 | ₩89,492 | +0.12% | 3.5만 |
|---|
| 2026.09.25 | ₩89,801 | ₩89,955 | ₩89,600 | ₩89,881 | +0.09% | 6.1만 |
|---|
| 2026.09.24 | ₩90,109 | ₩90,176 | ₩89,668 | ₩89,854 | -0.28% | 9.7만 |
|---|
| 2026.09.23 | ₩90,632 | ₩90,632 | ₩90,096 | ₩90,190 | -0.49% | 4.8만 |
|---|
| 2026.09.22 | ₩90,981 | ₩90,981 | ₩90,243 | ₩90,512 | -0.52% | 13만 |
|---|
| 2026.09.21 | ₩90,592 | ₩90,848 | ₩90,317 | ₩90,699 | +0.12% | 3.3만 |
|---|
| 2026.09.18 | ₩90,552 | ₩90,552 | ₩89,747 | ₩90,123 | -0.47% | 2.7만 |
|---|
| 2026.09.17 | ₩90,605 | ₩90,605 | ₩90,136 | ₩90,418 | -0.21% | 4.4만 |
|---|
| 2026.09.16 | ₩90,740 | ₩90,740 | ₩89,304 | ₩89,680 | -1.17% | 4.3만 |
|---|
| 2026.09.15 | ₩90,820 | ₩90,820 | ₩90,310 | ₩90,525 | -0.32% | 3.7만 |
|---|
| 2026.09.14 | ₩90,699 | ₩91,035 | ₩90,471 | ₩90,740 | +0.04% | 3.3만 |
|---|
| 2026.09.11 | ₩90,377 | ₩90,740 | ₩90,364 | ₩90,673 | +0.33% | 3.5만 |
|---|
| 2026.09.10 | ₩89,962 | ₩89,995 | ₩89,626 | ₩89,680 | -0.31% | 3.6만 |
|---|
| 2026.09.09 | ₩90,364 | ₩90,364 | ₩89,962 | ₩90,109 | -0.28% | 3.2만 |
|---|
| 2026.09.08 | ₩90,740 | ₩90,793 | ₩90,284 | ₩90,498 | -0.27% | 4만 |
|---|
| 2026.09.04 | ₩91,062 | ₩91,229 | ₩90,834 | ₩91,008 | -0.06% | 7.7만 |
|---|
| 2026.09.03 | ₩90,740 | ₩91,256 | ₩90,445 | ₩91,182 | +0.49% | 1.9만 |
|---|
| 2026.09.02 | ₩90,404 | ₩90,592 | ₩90,143 | ₩90,471 | +0.07% | 4.5만 |
|---|
| 2026.09.01 | ₩90,552 | ₩90,552 | ₩89,948 | ₩90,203 | -0.39% | 3.7만 |
|---|
| 2026.08.31 | ₩90,981 | ₩90,981 | ₩90,538 | ₩90,740 | -0.27% | 6.9만 |
|---|
| 2026.08.28 | ₩91,960 | ₩91,960 | ₩91,008 | ₩91,102 | -0.93% | 10.1만 |
|---|
| 2026.08.27 | ₩91,933 | ₩91,933 | ₩91,343 | ₩91,719 | -0.23% | 3.5만 |
|---|
| 2026.08.26 | ₩91,410 | ₩91,904 | ₩91,410 | ₩91,759 | +0.38% | 9만 |
|---|
| 2026.08.25 | ₩91,692 | ₩91,692 | ₩91,075 | ₩91,477 | -0.23% | 3.9만 |
|---|
| 2026.08.24 | ₩91,276 | ₩91,303 | ₩90,858 | ₩91,263 | -0.01% | 3.5만 |
|---|
| 2026.08.21 | ₩91,464 | ₩91,571 | ₩91,115 | ₩91,303 | -0.18% | 2.3만 |
|---|
| 2026.08.20 | ₩91,357 | ₩91,567 | ₩90,820 | ₩90,901 | -0.50% | 9.7만 |
|---|
| 2026.08.19 | ₩92,376 | ₩92,376 | ₩91,410 | ₩91,477 | -0.97% | 4.7만 |
|---|
| 2026.08.18 | ₩92,135 | ₩92,296 | ₩91,705 | ₩91,732 | -0.44% | 4.5만 |
|---|
| 2026.08.17 | ₩92,577 | ₩92,819 | ₩92,430 | ₩92,470 | -0.12% | 3.1만 |
|---|
| 2026.08.14 | ₩92,953 | ₩92,953 | ₩92,430 | ₩92,725 | -0.25% | 3.4만 |
|---|
| 2026.08.13 | ₩92,470 | ₩92,738 | ₩92,269 | ₩92,685 | +0.23% | 4.5만 |
|---|
| 2026.08.12 | ₩91,679 | ₩92,114 | ₩91,679 | ₩92,108 | +0.47% | 4만 |
|---|
| 2026.08.11 | ₩91,746 | ₩91,746 | ₩91,209 | ₩91,290 | -0.50% | 4.6만 |
|---|
| 2026.08.10 | ₩91,504 | ₩91,866 | ₩91,383 | ₩91,571 | +0.07% | 5.9만 |
|---|
| 2026.08.07 | ₩91,652 | ₩91,658 | ₩91,075 | ₩91,598 | -0.06% | 4.7만 |
|---|
| 2026.08.06 | ₩91,062 | ₩91,290 | ₩90,733 | ₩91,048 | -0.01% | 8.3만 |
|---|
| 2026.08.05 | ₩92,215 | ₩92,215 | ₩91,303 | ₩91,316 | -0.97% | 31.8만 |
|---|
| 2026.08.04 | ₩90,699 | ₩91,933 | ₩90,304 | ₩91,799 | +1.21% | 5.7만 |
|---|
| 2026.08.03 | ₩89,734 | ₩90,163 | ₩89,620 | ₩90,109 | +0.42% | 4.4만 |
|---|
| 2026.07.31 | ₩89,760 | ₩89,921 | ₩88,915 | ₩89,600 | -0.18% | 5.3만 |
|---|
| 2026.07.30 | ₩89,573 | ₩89,573 | ₩88,406 | ₩89,291 | -0.31% | 6.7만 |
|---|
| 2026.07.29 | ₩89,707 | ₩89,988 | ₩88,714 | ₩88,768 | -1.05% | 5.2만 |
|---|
| 2026.07.28 | ₩89,050 | ₩89,485 | ₩88,721 | ₩89,385 | +0.38% | 5.6만 |
|---|
| 2026.07.27 | ₩89,412 | ₩89,519 | ₩88,674 | ₩89,076 | -0.38% | 3.4만 |
|---|
| 2026.07.24 | ₩88,728 | ₩89,291 | ₩88,674 | ₩88,822 | +0.11% | 3.9만 |
|---|
| 2026.07.23 | ₩88,728 | ₩88,991 | ₩88,352 | ₩88,620 | -0.12% | 6.1만 |
|---|
| 2026.07.22 | ₩89,197 | ₩89,680 | ₩89,094 | ₩89,170 | -0.03% | 4.4만 |
|---|
| 2026.07.21 | ₩89,090 | ₩89,304 | ₩88,698 | ₩89,278 | +0.21% | 6.3만 |
|---|
| 2026.07.20 | ₩89,090 | ₩89,211 | ₩88,218 | ₩88,285 | -0.90% | 4만 |
|---|
| 2026.07.17 | ₩88,044 | ₩89,090 | ₩88,044 | ₩88,620 | +0.66% | 3.5만 |
|---|
| 2026.07.16 | ₩88,647 | ₩89,076 | ₩88,587 | ₩88,862 | +0.24% | 5.2만 |
|---|
| 2026.07.15 | ₩89,895 | ₩89,895 | ₩88,301 | ₩88,768 | -1.25% | 6.3만 |
|---|
| 2026.07.14 | ₩90,123 | ₩90,123 | ₩89,452 | ₩89,613 | -0.57% | 3만 |
|---|
| 2026.07.13 | ₩89,854 | ₩90,080 | ₩89,606 | ₩89,774 | -0.09% | 3.2만 |
|---|
| 2026.07.10 | ₩90,163 | ₩90,163 | ₩89,734 | ₩90,056 | -0.12% | 3.2만 |
|---|
| 2026.07.09 | ₩89,962 | ₩90,297 | ₩89,884 | ₩90,109 | +0.16% | 8.3만 |
|---|
| 2026.07.08 | ₩89,143 | ₩89,184 | ₩88,580 | ₩89,170 | +0.03% | 6만 |
|---|
| 2026.07.07 | ₩89,506 | ₩89,720 | ₩89,080 | ₩89,398 | -0.12% | 18.3만 |
|---|
| 2026.07.06 | ₩89,734 | ₩89,813 | ₩89,465 | ₩89,613 | -0.13% | 4.3만 |
|---|
| 2026.07.02 | ₩90,082 | ₩90,082 | ₩88,474 | ₩89,251 | -0.92% | 3.5만 |
|---|
| 2026.07.01 | ₩89,921 | ₩90,337 | ₩89,539 | ₩89,720 | -0.22% | 3.1만 |
|---|
| 2026.06.30 | ₩90,096 | ₩90,644 | ₩89,861 | ₩90,404 | +0.34% | 26.3만 |
|---|
| 2026.06.29 | ₩89,506 | ₩90,069 | ₩88,819 | ₩90,042 | +0.60% | 8.5만 |
|---|
| 2026.06.26 | ₩89,103 | ₩89,342 | ₩88,761 | ₩89,130 | +0.03% | 3.4만 |
|---|
| 2026.06.25 | ₩89,895 | ₩89,966 | ₩89,264 | ₩89,506 | -0.43% | 6.7만 |
|---|
| 2026.06.24 | ₩89,036 | ₩89,653 | ₩88,775 | ₩89,076 | +0.05% | 3만 |
|---|
| 2026.06.23 | ₩88,594 | ₩89,291 | ₩88,312 | ₩88,983 | +0.44% | 3.9만 |
|---|
| 2026.06.22 | ₩89,734 | ₩89,892 | ₩89,418 | ₩89,787 | +0.06% | 2.7만 |
|---|
| 2026.06.18 | ₩90,136 | ₩90,136 | ₩89,204 | ₩89,304 | -0.92% | 2.9만 |
|---|
| 2026.06.17 | ₩90,471 | ₩90,485 | ₩88,976 | ₩89,117 | -1.50% | 4.2만 |
|---|
| 2026.06.16 | ₩91,102 | ₩91,119 | ₩90,096 | ₩90,149 | -1.05% | 6.4만 |
|---|
| 2026.06.15 | ₩90,847 | ₩90,901 | ₩90,579 | ₩90,713 | -0.15% | 4.1만 |
|---|
| 2026.06.12 | ₩89,613 | ₩90,191 | ₩89,217 | ₩90,096 | +0.54% | 2.3만 |
|---|
| 2026.06.11 | ₩87,950 | ₩89,465 | ₩87,950 | ₩89,278 | +1.51% | 3.6만 |
|---|
| 2026.06.10 | ₩88,084 | ₩89,009 | ₩87,588 | ₩87,601 | -0.55% | 2.9만 |
|---|
| 2026.06.09 | ₩88,942 | ₩89,157 | ₩86,747 | ₩88,406 | -0.60% | 3.5만 |
|---|
| 2026.06.08 | ₩88,889 | ₩88,956 | ₩88,191 | ₩88,272 | -0.69% | 5.2만 |
|---|
| 2026.06.05 | ₩89,479 | ₩89,479 | ₩88,091 | ₩88,164 | -1.47% | 4만 |
|---|
| 2026.06.04 | ₩89,693 | ₩90,093 | ₩89,653 | ₩89,948 | +0.28% | 3.4만 |
|---|
| 2026.06.03 | ₩89,908 | ₩90,121 | ₩89,606 | ₩89,921 | +0.01% | 4.1만 |
|---|
| 2026.06.02 | ₩89,492 | ₩89,962 | ₩89,197 | ₩89,908 | +0.46% | 4.9만 |
|---|
| 2026.06.01 | ₩88,714 | ₩89,559 | ₩88,714 | ₩89,452 | +0.83% | 2.9만 |
|---|
| 2026.05.29 | ₩89,063 | ₩89,186 | ₩88,663 | ₩88,915 | -0.17% | 3.7만 |
|---|
| 2026.05.28 | ₩88,781 | ₩88,915 | ₩88,191 | ₩88,540 | -0.27% | 5.4만 |
|---|
| 2026.05.27 | ₩89,224 | ₩89,224 | ₩88,446 | ₩88,473 | -0.84% | 3.7만 |
|---|
| 2026.05.26 | ₩88,822 | ₩88,969 | ₩88,500 | ₩88,848 | +0.03% | 3.3만 |
|---|
| 2026.05.22 | ₩87,735 | ₩88,312 | ₩87,735 | ₩88,205 | +0.54% | 7.4만 |
|---|
| 2026.05.21 | ₩86,514 | ₩87,199 | ₩86,269 | ₩87,172 | +0.76% | 4.1만 |
|---|
| 2026.05.20 | ₩86,246 | ₩86,836 | ₩86,058 | ₩86,716 | +0.54% | 4.9만 |
|---|
| 2026.05.19 | ₩85,884 | ₩86,286 | ₩85,651 | ₩85,951 | +0.08% | 5.3만 |
|---|
| 2026.05.18 | ₩86,179 | ₩86,179 | ₩85,696 | ₩86,166 | -0.02% | 3.2만 |
|---|
| 2026.05.15 | ₩86,286 | ₩86,286 | ₩85,817 | ₩85,884 | -0.47% | 3.8만 |
|---|
| 2026.05.14 | ₩86,743 | ₩86,984 | ₩86,528 | ₩86,702 | -0.05% | 5.4만 |
|---|
| 2026.05.13 | ₩86,206 | ₩86,528 | ₩85,891 | ₩86,394 | +0.22% | 3.2만 |
|---|
| 2026.05.12 | ₩86,474 | ₩86,474 | ₩85,475 | ₩86,206 | -0.31% | 3.1만 |
|---|
| 2026.05.11 | ₩86,689 | ₩86,836 | ₩86,394 | ₩86,541 | -0.17% | 3.4만 |
|---|
| 2026.05.08 | ₩86,286 | ₩86,454 | ₩85,943 | ₩86,354 | +0.08% | 4.8만 |
|---|
| 2026.05.07 | ₩86,461 | ₩86,461 | ₩85,420 | ₩85,643 | -0.95% | 2.7만 |
|---|
| 2026.05.06 | ₩86,193 | ₩86,286 | ₩85,723 | ₩86,126 | -0.08% | 2.5만 |
|---|
| 2026.05.05 | ₩85,334 | ₩85,696 | ₩85,181 | ₩85,535 | +0.24% | 3.5만 |
|---|
| 2026.05.04 | ₩85,120 | ₩85,334 | ₩84,545 | ₩84,690 | -0.50% | 3.9만 |
|---|
| 2026.05.01 | ₩85,280 | ₩85,325 | ₩85,012 | ₩85,012 | -0.31% | 2.3만 |
|---|
| 2026.04.30 | ₩84,382 | ₩85,200 | ₩84,107 | ₩85,146 | +0.91% | 2.9만 |
|---|
| 2026.04.29 | ₩84,100 | ₩84,154 | ₩83,597 | ₩83,859 | -0.29% | 5.3만 |
|---|
| 2026.04.28 | ₩84,261 | ₩84,283 | ₩83,550 | ₩83,845 | -0.49% | 2.5만 |
|---|
| 2026.04.27 | ₩84,784 | ₩84,784 | ₩84,264 | ₩84,315 | -0.55% | 2.2만 |
|---|
| 2026.04.24 | ₩84,918 | ₩84,918 | ₩84,207 | ₩84,650 | -0.32% | 3.3만 |
|---|
| 2026.04.23 | ₩84,382 | ₩84,784 | ₩83,922 | ₩84,623 | +0.29% | 6.3만 |
|---|
| 2026.04.22 | ₩85,039 | ₩85,079 | ₩84,127 | ₩84,409 | -0.74% | 4.2만 |
|---|
| 2026.04.21 | ₩84,784 | ₩84,859 | ₩84,352 | ₩84,435 | -0.41% | 6.9만 |
|---|
| 2026.04.20 | ₩84,422 | ₩84,623 | ₩84,248 | ₩84,409 | -0.02% | 4.4만 |
|---|
| 2026.04.17 | ₩83,899 | ₩84,456 | ₩83,745 | ₩84,342 | +0.53% | 4.7만 |
|---|
| 2026.04.16 | ₩83,027 | ₩83,389 | ₩82,922 | ₩83,376 | +0.42% | 6.3만 |
|---|
| 2026.04.15 | ₩82,973 | ₩82,973 | ₩82,348 | ₩82,812 | -0.19% | 3.2만 |
|---|
| 2026.04.14 | ₩82,839 | ₩82,866 | ₩82,491 | ₩82,812 | -0.03% | 6.5만 |
|---|
| 2026.04.13 | ₩81,753 | ₩82,638 | ₩81,686 | ₩82,625 | +1.07% | 2.9만 |
|---|
| 2026.04.10 | ₩82,812 | ₩82,812 | ₩81,679 | ₩81,780 | -1.25% | 7.5만 |
|---|
| 2026.04.09 | ₩82,356 | ₩82,685 | ₩82,175 | ₩82,611 | +0.31% | 2.8만 |
|---|
| 2026.04.08 | ₩82,182 | ₩82,517 | ₩81,954 | ₩82,517 | +0.41% | 6.4만 |
|---|
| 2026.04.07 | ₩80,532 | ₩80,720 | ₩80,224 | ₩80,318 | -0.27% | 18.8만 |
|---|
| 2026.04.06 | ₩80,318 | ₩80,626 | ₩80,304 | ₩80,626 | +0.38% | 5.7만 |
|---|
| 2026.04.02 | ₩79,124 | ₩80,425 | ₩79,124 | ₩80,277 | +1.46% | 2.3만 |
|---|
| 2026.04.01 | ₩79,634 | ₩80,143 | ₩79,634 | ₩79,835 | +0.25% | 5만 |
|---|
| 2026.03.31 | ₩78,507 | ₩79,204 | ₩77,917 | ₩79,191 | +0.87% | 4.9만 |
|---|
| 2026.03.30 | ₩78,815 | ₩78,815 | ₩77,327 | ₩77,675 | -1.45% | 4.4만 |
|---|
| 2026.03.27 | ₩78,748 | ₩78,801 | ₩77,891 | ₩77,957 | -1.00% | 5.7만 |
|---|
| 2026.03.26 | ₩79,419 | ₩79,862 | ₩78,856 | ₩78,882 | -0.68% | 6.7만 |
|---|
| 2026.03.25 | ₩80,036 | ₩80,036 | ₩79,452 | ₩79,795 | -0.30% | 2.9만 |
|---|
| 2026.03.24 | ₩79,137 | ₩79,955 | ₩78,791 | ₩79,607 | +0.59% | 5.8만 |
|---|
| 2026.03.23 | ₩79,875 | ₩80,277 | ₩79,332 | ₩79,379 | -0.62% | 3.2만 |
|---|
| 2026.03.20 | ₩79,915 | ₩79,915 | ₩78,547 | ₩78,802 | -1.39% | 2.1만 |
|---|
| 2026.03.19 | ₩78,923 | ₩80,116 | ₩78,923 | ₩79,754 | +1.05% | 5.1만 |
|---|
| 2026.03.18 | ₩80,572 | ₩80,572 | ₩79,634 | ₩79,634 | -1.17% | 2.3만 |
|---|
| 2026.03.17 | ₩80,801 | ₩81,082 | ₩80,598 | ₩80,640 | -0.20% | 2.3만 |
|---|
| 2026.03.16 | ₩80,546 | ₩80,613 | ₩80,204 | ₩80,344 | -0.25% | 2.8만 |
|---|
| 2026.03.13 | ₩80,036 | ₩80,532 | ₩79,701 | ₩79,768 | -0.34% | 2.1만 |
|---|
| 2026.03.12 | ₩80,184 | ₩80,291 | ₩79,768 | ₩79,768 | -0.52% | 2.4만 |
|---|
| 2026.03.11 | ₩80,868 | ₩80,868 | ₩80,170 | ₩80,519 | -0.43% | 2.2만 |
|---|
| 2026.03.10 | ₩81,136 | ₩81,632 | ₩80,626 | ₩80,693 | -0.55% | 2.1만 |
|---|
| 2026.03.09 | ₩79,808 | ₩80,975 | ₩79,110 | ₩80,881 | +1.34% | 2.6만 |
|---|
| 2026.03.06 | ₩80,613 | ₩80,801 | ₩80,037 | ₩80,452 | -0.20% | 5.9만 |
|---|
| 2026.03.05 | ₩81,833 | ₩81,833 | ₩80,790 | ₩81,458 | -0.46% | 1.8만 |
|---|
| 2026.03.04 | ₩82,008 | ₩82,330 | ₩81,576 | ₩82,182 | +0.21% | 3.7만 |
|---|
| 2026.03.03 | ₩81,377 | ₩81,914 | ₩80,385 | ₩81,605 | +0.28% | 2.4만 |
|---|
| 2026.03.02 | ₩82,303 | ₩83,006 | ₩82,279 | ₩82,772 | +0.57% | 1.4만 |
|---|
| 2026.02.27 | ₩82,236 | ₩82,880 | ₩82,236 | ₩82,880 | +0.78% | 2만 |
|---|
| 2026.02.26 | ₩82,665 | ₩82,757 | ₩81,934 | ₩82,678 | +0.02% | 5.9만 |
|---|
| 2026.02.25 | ₩82,558 | ₩82,732 | ₩82,242 | ₩82,692 | +0.16% | 3.3만 |
|---|
| 2026.02.24 | ₩81,713 | ₩82,249 | ₩81,690 | ₩82,048 | +0.41% | 1.9만 |
|---|
| 2026.02.23 | ₩82,383 | ₩82,424 | ₩81,360 | ₩81,511 | -1.06% | 2만 |
|---|
| 2026.02.20 | ₩82,008 | ₩82,558 | ₩81,981 | ₩82,491 | +0.59% | 2.3만 |
|---|
| 2026.02.19 | ₩81,994 | ₩82,222 | ₩81,699 | ₩82,115 | +0.15% | 2.5만 |
|---|
| 2026.02.18 | ₩82,048 | ₩82,584 | ₩81,927 | ₩82,276 | +0.28% | 2만 |
|---|
| 2026.02.17 | ₩82,102 | ₩82,135 | ₩81,274 | ₩81,793 | -0.38% | 2.7만 |
|---|
| 2026.02.13 | ₩81,364 | ₩82,464 | ₩81,364 | ₩82,155 | +0.97% | 1.2만 |
|---|
| 2026.02.12 | ₩82,678 | ₩82,826 | ₩81,143 | ₩81,189 | -1.80% | 3.4만 |
|---|
| 2026.02.11 | ₩82,598 | ₩82,598 | ₩81,753 | ₩82,330 | -0.32% | 2.2만 |
|---|
| 2026.02.10 | ₩82,611 | ₩82,611 | ₩81,921 | ₩81,981 | -0.76% | 2.8만 |
|---|
| 2026.02.09 | ₩81,981 | ₩82,524 | ₩81,981 | ₩82,383 | +0.49% | 2.6만 |
|---|
| 2026.02.06 | ₩81,015 | ₩82,021 | ₩81,015 | ₩82,021 | +1.24% | 1.2만 |
|---|
| 2026.02.05 | ₩80,076 | ₩80,622 | ₩79,945 | ₩80,210 | +0.17% | 2.7만 |
|---|
| 2026.02.04 | ₩81,136 | ₩81,136 | ₩80,063 | ₩80,586 | -0.68% | 1.9만 |
|---|
| 2026.02.03 | ₩81,163 | ₩81,377 | ₩80,425 | ₩81,015 | -0.18% | 2.6만 |
|---|
| 2026.02.02 | ₩80,157 | ₩81,350 | ₩80,157 | ₩81,243 | +1.36% | 1.4만 |
|---|
| 2026.01.30 | ₩81,042 | ₩81,042 | ₩79,868 | ₩80,264 | -0.96% | 2.1만 |
|---|
| 2026.01.29 | ₩81,632 | ₩81,632 | ₩80,358 | ₩81,216 | -0.51% | 14.1만 |
|---|
| 2026.01.28 | ₩81,002 | ₩81,350 | ₩81,002 | ₩81,257 | +0.31% | 19.4만 |
|---|
| 2026.01.27 | ₩80,841 | ₩80,868 | ₩80,559 | ₩80,814 | -0.03% | 2.2만 |
|---|
| 2026.01.26 | ₩80,505 | ₩80,827 | ₩80,505 | ₩80,720 | +0.27% | 2.2만 |
|---|
| 2026.01.23 | ₩80,344 | ₩80,344 | ₩79,850 | ₩80,157 | -0.23% | 1.9만 |
|---|
| 2026.01.22 | ₩80,720 | ₩80,720 | ₩80,013 | ₩80,344 | -0.47% | 3.8만 |
|---|
| 2026.01.21 | ₩79,392 | ₩80,331 | ₩79,392 | ₩80,130 | +0.93% | 3.7만 |
|---|
| 2026.01.20 | ₩79,338 | ₩79,714 | ₩78,889 | ₩78,963 | -0.47% | 2.2만 |
|---|
| 2026.01.16 | ₩80,519 | ₩80,599 | ₩79,808 | ₩80,090 | -0.53% | 2.2만 |
|---|
| 2026.01.15 | ₩80,344 | ₩80,572 | ₩80,190 | ₩80,251 | -0.12% | 4만 |
|---|
| 2026.01.14 | ₩79,674 | ₩79,727 | ₩79,305 | ₩79,714 | +0.05% | 3.2만 |
|---|
| 2026.01.13 | ₩79,929 | ₩79,929 | ₩79,580 | ₩79,701 | -0.29% | 2.8만 |
|---|
| 2026.01.12 | ₩79,204 | ₩79,745 | ₩79,204 | ₩79,736 | +0.67% | 1.7만 |
|---|
| 2026.01.09 | ₩78,909 | ₩79,473 | ₩78,909 | ₩79,328 | +0.53% | 1.7만 |
|---|
| 2026.01.08 | ₩78,815 | ₩78,815 | ₩78,527 | ₩78,695 | -0.15% | 1.5만 |
|---|
| 2026.01.07 | ₩79,634 | ₩79,634 | ₩78,728 | ₩78,802 | -1.04% | 1.5만 |
|---|
| 2026.01.06 | ₩78,467 | ₩79,687 | ₩78,467 | ₩79,553 | +1.38% | 18.9만 |
|---|
| 2026.01.05 | ₩78,440 | ₩78,654 | ₩78,239 | ₩78,574 | +0.17% | 1.7만 |
|---|
| 2026.01.02 | ₩77,944 | ₩78,037 | ₩77,593 | ₩78,037 | +0.12% | 9.7천 |
|---|
| 2025.12.31 | ₩78,252 | ₩78,252 | ₩77,394 | ₩77,407 | -1.08% | 1만 |
|---|
| 2025.12.30 | ₩78,534 | ₩78,534 | ₩78,145 | ₩78,145 | -0.50% | 9.8천 |
|---|
| 2025.12.29 | ₩78,359 | ₩78,467 | ₩78,239 | ₩78,373 | +0.02% | 1.5만 |
|---|
| 2025.12.26 | ₩78,721 | ₩78,721 | ₩78,400 | ₩78,681 | -0.05% | 2.4만 |
|---|
| 2025.12.24 | ₩78,333 | ₩78,642 | ₩78,333 | ₩78,614 | +0.36% | 1.4만 |
|---|
| 2025.12.23 | ₩78,292 | ₩78,359 | ₩78,131 | ₩78,333 | +0.05% | 3.7만 |
|---|
| 2025.12.22 | ₩78,547 | ₩78,775 | ₩78,453 | ₩78,721 | +0.22% | 5.7만 |
|---|
| 2025.12.19 | ₩77,809 | ₩78,480 | ₩77,809 | ₩78,319 | +0.66% | 2만 |
|---|
| 2025.12.18 | ₩77,984 | ₩78,265 | ₩77,612 | ₩77,729 | -0.33% | 2.4만 |
|---|
| 2025.12.17 | ₩78,051 | ₩78,051 | ₩77,233 | ₩77,300 | -0.96% | 2.1만 |
|---|
| 2025.12.16 | ₩78,306 | ₩78,306 | ₩77,494 | ₩77,796 | -0.65% | 4.6만 |
|---|
| 2025.12.15 | ₩78,815 | ₩78,815 | ₩78,158 | ₩78,252 | -0.71% | 3.3만 |
|---|
| 2025.12.12 | ₩79,459 | ₩79,459 | ₩78,056 | ₩78,292 | -1.47% | 2.7만 |
|---|
| 2025.12.11 | ₩78,654 | ₩79,365 | ₩78,587 | ₩79,365 | +0.90% | 6.4만 |
|---|
| 2025.12.10 | ₩78,078 | ₩78,869 | ₩77,823 | ₩78,721 | +0.82% | 5.5만 |
|---|
| 2025.12.09 | ₩78,091 | ₩78,260 | ₩77,890 | ₩77,944 | -0.19% | 3.4만 |
|---|
| 2025.12.08 | ₩78,520 | ₩78,520 | ₩77,917 | ₩77,974 | -0.70% | 64.8만 |
|---|
| 2025.12.05 | ₩78,198 | ₩78,386 | ₩78,104 | ₩78,212 | +0.02% | 4.3만 |
|---|
| 2025.12.04 | ₩77,836 | ₩78,091 | ₩77,579 | ₩77,921 | +0.11% | 2.3만 |
|---|
| 2025.12.03 | ₩77,407 | ₩77,742 | ₩77,273 | ₩77,675 | +0.35% | 2.6만 |
|---|
| 2025.12.02 | ₩77,796 | ₩77,796 | ₩77,246 | ₩77,474 | -0.41% | 5.3만 |
|---|
| 2025.12.01 | ₩77,367 | ₩77,930 | ₩77,367 | ₩77,443 | +0.10% | 2.5만 |
|---|
| 2025.11.28 | ₩77,836 | ₩78,011 | ₩77,729 | ₩78,011 | +0.22% | 3.5천 |
|---|
| 2025.11.26 | ₩77,420 | ₩77,836 | ₩77,420 | ₩77,622 | +0.26% | 3.4만 |
|---|
| 2025.11.25 | ₩76,200 | ₩77,125 | ₩76,200 | ₩77,031 | +1.09% | 1.9만 |
|---|
| 2025.11.24 | ₩75,784 | ₩76,239 | ₩75,541 | ₩76,025 | +0.32% | 5.3만 |
|---|
| 2025.11.21 | ₩74,765 | ₩75,663 | ₩74,594 | ₩75,269 | +0.67% | 1.9만 |
|---|
| 2025.11.20 | ₩76,669 | ₩76,669 | ₩74,295 | ₩74,322 | -3.06% | 1.7만 |
|---|
| 2025.11.19 | ₩75,797 | ₩75,997 | ₩75,289 | ₩75,543 | -0.34% | 2.2만 |
|---|
| 2025.11.18 | ₩75,596 | ₩75,942 | ₩75,174 | ₩75,556 | -0.05% | 2.1만 |
|---|
| 2025.11.17 | ₩76,683 | ₩76,817 | ₩75,496 | ₩75,744 | -1.22% | 2.2만 |
|---|
| 2025.11.14 | ₩76,240 | ₩77,045 | ₩76,072 | ₩76,616 | +0.49% | 2만 |
|---|
| 2025.11.13 | ₩77,984 | ₩77,984 | ₩76,656 | ₩76,790 | -1.53% | 3.2만 |
|---|
| 2025.11.12 | ₩78,037 | ₩78,279 | ₩77,929 | ₩77,929 | -0.14% | 2.2만 |
|---|
| 2025.11.11 | ₩77,608 | ₩77,890 | ₩77,487 | ₩77,769 | +0.21% | 1.2만 |
|---|
| 2025.11.10 | ₩77,595 | ₩77,768 | ₩77,070 | ₩77,603 | +0.01% | 1.5만 |
|---|
| 2025.11.07 | ₩76,455 | ₩76,897 | ₩76,133 | ₩76,874 | +0.55% | 1.3만 |
|---|
| 2025.11.06 | ₩77,179 | ₩77,179 | ₩76,388 | ₩76,549 | -0.82% | 1.9만 |
|---|
| 2025.11.05 | ₩76,656 | ₩77,407 | ₩76,656 | ₩77,160 | +0.66% | 1.4만 |
|---|
| 2025.11.04 | ₩76,481 | ₩76,790 | ₩76,361 | ₩76,445 | -0.05% | 1.8만 |
|---|
| 2025.11.03 | ₩77,192 | ₩77,192 | ₩76,408 | ₩77,031 | -0.21% | 2.2만 |
|---|
| 2025.10.31 | ₩77,246 | ₩77,246 | ₩76,483 | ₩76,964 | -0.36% | 4.9만 |
|---|
| 2025.10.30 | ₩76,964 | ₩77,674 | ₩76,924 | ₩76,924 | -0.05% | 1.8만 |
|---|
| 2025.10.29 | ₩77,528 | ₩77,729 | ₩77,229 | ₩77,229 | -0.39% | 1.9만 |
|---|
| 2025.10.28 | ₩77,944 | ₩77,944 | ₩77,394 | ₩77,461 | -0.62% | 1.7만 |
|---|
| 2025.10.27 | ₩78,091 | ₩78,091 | ₩77,756 | ₩77,997 | -0.12% | 1.4만 |
|---|
| 2025.10.24 | ₩77,809 | ₩77,809 | ₩77,490 | ₩77,514 | -0.38% | 1.2만 |
|---|
| 2025.10.23 | ₩77,098 | ₩77,219 | ₩76,634 | ₩77,062 | -0.05% | 1.4만 |
|---|
| 2025.10.22 | ₩77,206 | ₩77,206 | ₩76,300 | ₩76,554 | -0.84% | 1.7만 |
|---|
| 2025.10.21 | ₩77,031 | ₩77,179 | ₩76,716 | ₩77,065 | +0.04% | 9.6천 |
|---|
| 2025.10.20 | ₩76,938 | ₩77,098 | ₩76,756 | ₩77,005 | +0.09% | 1.3만 |
|---|
| 2025.10.17 | ₩76,213 | ₩76,569 | ₩76,033 | ₩76,487 | +0.36% | 9.1천 |
|---|
| 2025.10.16 | ₩77,098 | ₩77,098 | ₩76,052 | ₩76,212 | -1.15% | 1.3만 |
|---|
| 2025.10.15 | ₩76,951 | ₩77,258 | ₩76,394 | ₩76,743 | -0.27% | 1.6만 |
|---|
| 2025.10.14 | ₩75,556 | ₩76,813 | ₩75,556 | ₩76,508 | +1.26% | 7.1천 |
|---|
| 2025.10.13 | ₩75,824 | ₩76,288 | ₩75,824 | ₩76,164 | +0.45% | 2.2만 |
|---|
| 2025.10.10 | ₩76,938 | ₩76,938 | ₩75,260 | ₩75,260 | -2.18% | 8천 |
|---|