[AI의 종목 이야기] 中 AI 6대 호랑이 '스텝펀', 홍콩 IPO 속도
무료
Hartford Financial Services : ( HIG:US )
132.02USD ▼ -0.65 (-0.49%)
2026-05-08
최근 1년 일별 시세
(2026-05-08 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-05-08 | 132.02 | ▼-0.65 | ▼-0.49% |
| 26-05-07 | 132.67 | ▼-0.82 | ▼-0.61% |
| 26-05-06 | 133.49 | ▼-0.66 | ▼-0.49% |
| 26-05-05 | 134.15 | ▲0.34 | ▲0.25% |
| 26-05-04 | 133.81 | ▼-2.00 | ▼-1.47% |
| 26-05-01 | 135.81 | ▼-1.00 | ▼-0.73% |
| 26-04-30 | 136.81 | ▲0.17 | ▲0.12% |
| 26-04-29 | 136.64 | ▼-2.15 | ▼-1.55% |
| 26-04-28 | 138.79 | ▲2.08 | ▲1.52% |
| 26-04-27 | 136.71 | ▲2.26 | ▲1.68% |
| 26-04-24 | 134.45 | ▼-5.16 | ▼-3.7% |
| 26-04-23 | 139.61 | ▲1.50 | ▲1.09% |
| 26-04-22 | 138.11 | ▼-1.04 | ▼-0.75% |
| 26-04-21 | 139.15 | ▲0.21 | ▲0.15% |
| 26-04-20 | 138.94 | ▼-0.90 | ▼-0.64% |
| 26-04-17 | 139.84 | ▲1.56 | ▲1.13% |
| 26-04-16 | 138.28 | ▼-0.47 | ▼-0.34% |
| 26-04-15 | 138.75 | ▼-0.02 | ▼-0.01% |
| 26-04-14 | 138.77 | ▼-0.30 | ▼-0.22% |
| 26-04-13 | 139.07 | ▲1.84 | ▲1.34% |
| 26-04-10 | 137.23 | ▼-3.17 | ▼-2.26% |
| 26-04-09 | 140.40 | ▲1.50 | ▲1.08% |
| 26-04-08 | 138.90 | ▲3.14 | ▲2.31% |
| 26-04-07 | 135.76 | ▼-0.66 | ▼-0.48% |
| 26-04-06 | 136.42 | ▲0.23 | ▲0.17% |
| 26-04-02 | 136.19 | ▲1.54 | ▲1.14% |
| 26-04-01 | 134.65 | ▼-0.58 | ▼-0.43% |
| 26-03-31 | 135.23 | ▲0.79 | ▲0.59% |
| 26-03-30 | 134.44 | ▲2.12 | ▲1.6% |
| 26-03-27 | 132.32 | ▼-2.57 | ▼-1.91% |
| 26-03-26 | 134.89 | ▲0.79 | ▲0.59% |
| 26-03-25 | 134.10 | ▼-1.31 | ▼-0.97% |
| 26-03-24 | 135.41 | ▼-0.02 | ▼-0.01% |
| 26-03-23 | 135.43 | ▲2.78 | ▲2.1% |
| 26-03-20 | 132.65 | ▲1.29 | ▲0.98% |
| 26-03-19 | 131.36 | ▼-1.35 | ▼-1.02% |
| 26-03-18 | 132.71 | ▼-2.62 | ▼-1.94% |
| 26-03-17 | 135.33 | ▲0.58 | ▲0.43% |
| 26-03-16 | 134.75 | ▲1.82 | ▲1.37% |
| 26-03-13 | 132.93 | ▼-1.48 | ▼-1.1% |
| 26-03-12 | 134.41 | ▼-0.55 | ▼-0.41% |
| 26-03-11 | 134.96 | ▼-2.29 | ▼-1.67% |
| 26-03-10 | 137.25 | ▼-0.70 | ▼-0.51% |
| 26-03-09 | 137.95 | ▼-1.30 | ▼-0.93% |
| 26-03-06 | 139.25 | ▼-0.43 | ▼-0.31% |
| 26-03-05 | 139.68 | ▼-2.49 | ▼-1.75% |
| 26-03-04 | 142.17 | ▲1.09 | ▲0.77% |
| 26-03-03 | 141.08 | ▼-0.78 | ▼-0.55% |
| 26-03-02 | 141.86 | ▲1.03 | ▲0.73% |
| 26-02-27 | 140.83 | ▼-0.24 | ▼-0.17% |
| 26-02-26 | 141.07 | ▲0.01 | ▲0.01% |
| 26-02-25 | 141.06 | ▲0.52 | ▲0.37% |
| 26-02-24 | 140.54 | -0.00 | -0% |
| 26-02-23 | 140.54 | ▼-1.65 | ▼-1.16% |
| 26-02-20 | 142.19 | ▲1.88 | ▲1.34% |
| 26-02-19 | 140.31 | ▼-0.95 | ▼-0.67% |
| 26-02-18 | 141.26 | ▼-2.27 | ▼-1.58% |
| 26-02-17 | 143.53 | ▲2.28 | ▲1.61% |
| 26-02-13 | 141.25 | ▼-0.64 | ▼-0.45% |
| 26-02-12 | 141.89 | ▼-0.13 | ▼-0.09% |
| 26-02-11 | 142.02 | ▲0.39 | ▲0.28% |
| 26-02-10 | 141.63 | ▲2.25 | ▲1.61% |
| 26-02-09 | 139.38 | ▼-3.18 | ▼-2.23% |
| 26-02-06 | 142.56 | ▲0.26 | ▲0.18% |
| 26-02-05 | 142.30 | ▲1.44 | ▲1.02% |
| 26-02-04 | 140.86 | ▲2.42 | ▲1.75% |
| 26-02-03 | 138.44 | ▲1.27 | ▲0.93% |
| 26-02-02 | 137.17 | ▲2.11 | ▲1.56% |
| 26-01-30 | 135.06 | ▲2.69 | ▲2.03% |
| 26-01-29 | 132.37 | ▲1.70 | ▲1.3% |
| 26-01-28 | 130.67 | ▲0.36 | ▲0.28% |
| 26-01-27 | 130.31 | ▼-0.43 | ▼-0.33% |
| 26-01-26 | 130.74 | ▲2.12 | ▲1.65% |
| 26-01-23 | 128.62 | ▼-1.33 | ▼-1.02% |
| 26-01-22 | 129.95 | ▲0.39 | ▲0.3% |
| 26-01-21 | 129.56 | ▲0.76 | ▲0.59% |
| 26-01-20 | 128.80 | ▼-0.79 | ▼-0.61% |
| 26-01-16 | 129.59 | ▼-1.23 | ▼-0.94% |
| 26-01-15 | 130.82 | ▼-1.11 | ▼-0.84% |
| 26-01-14 | 131.93 | ▲0.08 | ▲0.06% |
| 26-01-13 | 131.85 | ▼-3.39 | ▼-2.51% |
| 26-01-12 | 135.24 | ▼-1.02 | ▼-0.75% |
| 26-01-09 | 136.26 | ▼-1.65 | ▼-1.2% |
| 26-01-08 | 137.91 | ▲2.01 | ▲1.48% |
| 26-01-07 | 135.90 | ▼-1.03 | ▼-0.75% |
| 26-01-06 | 136.93 | ▼-0.82 | ▼-0.6% |
| 26-01-05 | 137.75 | ▲0.64 | ▲0.47% |
| 26-01-02 | 137.11 | ▼-0.69 | ▼-0.5% |
| 25-12-31 | 137.80 | ▼-1.04 | ▼-0.75% |
| 25-12-30 | 138.84 | ▲0.03 | ▲0.02% |
| 25-12-29 | 138.81 | ▲0.14 | ▲0.1% |
| 25-12-26 | 138.67 | ▼-1.05 | ▼-0.75% |
| 25-12-24 | 139.72 | ▲0.64 | ▲0.46% |
| 25-12-23 | 139.08 | ▼-0.47 | ▼-0.34% |
| 25-12-22 | 139.55 | ▲0.54 | ▲0.39% |
| 25-12-19 | 139.01 | ▲0.08 | ▲0.06% |
| 25-12-18 | 138.93 | ▲0.57 | ▲0.41% |
| 25-12-17 | 138.36 | ▲0.59 | ▲0.43% |
| 25-12-16 | 137.77 | ▼-0.90 | ▼-0.65% |
| 25-12-15 | 138.67 | ▲3.37 | ▲2.49% |
| 25-12-12 | 135.30 | ▲0.01 | ▲0.01% |
| 25-12-11 | 135.29 | ▲5.05 | ▲3.88% |
| 25-12-10 | 130.24 | ▲0.20 | ▲0.15% |
| 25-12-09 | 130.04 | ▲0.31 | ▲0.24% |
| 25-12-08 | 129.73 | ▲0.30 | ▲0.23% |
| 25-12-05 | 129.43 | ▼-2.43 | ▼-1.84% |
| 25-12-04 | 131.86 | ▼-1.18 | ▼-0.89% |
| 25-12-03 | 133.04 | ▼-2.06 | ▼-1.52% |
| 25-12-02 | 135.10 | ▼-0.40 | ▼-0.3% |
| 25-12-01 | 135.50 | ▼-1.53 | ▼-1.12% |
| 25-11-28 | 137.03 | ▼-0.36 | ▼-0.26% |
| 25-11-26 | 137.39 | ▼-0.18 | ▼-0.13% |
| 25-11-25 | 137.57 | ▲0.93 | ▲0.68% |
| 25-11-24 | 136.64 | ▲0.19 | ▲0.14% |
| 25-11-21 | 136.45 | ▲1.68 | ▲1.25% |
| 25-11-20 | 134.77 | ▲2.59 | ▲1.96% |
| 25-11-19 | 132.18 | ▼-0.94 | ▼-0.71% |
| 25-11-18 | 133.12 | ▲1.06 | ▲0.8% |
| 25-11-17 | 132.06 | ▼-1.79 | ▼-1.34% |
| 25-11-14 | 133.85 | ▲0.17 | ▲0.13% |
| 25-11-13 | 133.68 | ▲1.01 | ▲0.76% |
| 25-11-12 | 132.67 | ▲1.50 | ▲1.14% |
| 25-11-11 | 131.17 | ▲0.31 | ▲0.24% |
| 25-11-10 | 130.86 | ▲1.45 | ▲1.12% |
| 25-11-07 | 129.41 | ▲1.47 | ▲1.15% |
| 25-11-06 | 127.94 | ▼-0.29 | ▼-0.23% |
| 25-11-05 | 128.23 | ▲0.29 | ▲0.23% |
| 25-11-04 | 127.94 | ▲3.67 | ▲2.95% |
| 25-11-03 | 124.27 | ▲0.09 | ▲0.07% |
| 25-10-31 | 124.18 | ▲0.72 | ▲0.58% |
| 25-10-30 | 123.46 | ▲1.10 | ▲0.9% |
| 25-10-29 | 122.36 | ▼-0.33 | ▼-0.27% |
| 25-10-28 | 122.69 | ▼-2.28 | ▼-1.82% |
| 25-10-27 | 124.97 | ▼-0.14 | ▼-0.11% |
| 25-10-24 | 125.11 | ▼-0.14 | ▼-0.11% |
| 25-10-23 | 125.25 | ▲0.37 | ▲0.3% |
| 25-10-22 | 124.88 | ▼-0.22 | ▼-0.18% |
| 25-10-21 | 125.10 | ▲1.25 | ▲1.01% |
| 25-10-20 | 123.85 | ▼-0.61 | ▼-0.49% |
| 25-10-17 | 124.46 | ▲0.47 | ▲0.38% |
| 25-10-16 | 123.99 | ▼-4.67 | ▼-3.63% |
| 25-10-15 | 128.66 | ▼-2.52 | ▼-1.92% |
| 25-10-14 | 131.18 | ▲2.44 | ▲1.9% |
| 25-10-13 | 128.74 | ▼-0.28 | ▼-0.22% |
| 25-10-10 | 129.02 | ▼-1.11 | ▼-0.85% |
| 25-10-09 | 130.13 | ▼-2.88 | ▼-2.17% |
| 25-10-08 | 133.01 | ▼-0.80 | ▼-0.6% |
| 25-10-07 | 133.81 | ▲1.27 | ▲0.96% |
| 25-10-06 | 132.54 | ▼-0.92 | ▼-0.69% |
| 25-10-03 | 133.46 | ▲0.52 | ▲0.39% |
| 25-10-02 | 132.94 | ▲0.04 | ▲0.03% |
| 25-10-01 | 132.90 | ▼-0.49 | ▼-0.37% |
| 25-09-30 | 133.39 | ▲1.14 | ▲0.86% |
| 25-09-29 | 132.25 | ▼-0.86 | ▼-0.65% |
| 25-09-26 | 133.11 | ▲1.54 | ▲1.17% |
| 25-09-25 | 131.57 | ▼-0.28 | ▼-0.21% |
| 25-09-24 | 131.85 | ▲0.04 | ▲0.03% |
| 25-09-23 | 131.81 | ▲1.10 | ▲0.84% |
| 25-09-22 | 130.71 | ▼-0.24 | ▼-0.18% |
| 25-09-19 | 130.95 | ▼-0.46 | ▼-0.35% |
| 25-09-18 | 131.41 | ▲0.76 | ▲0.58% |
| 25-09-17 | 130.65 | ▲1.00 | ▲0.77% |
| 25-09-16 | 129.65 | ▼-1.81 | ▼-1.38% |
| 25-09-15 | 131.46 | ▼-1.06 | ▼-0.8% |
| 25-09-12 | 132.52 | ▼-0.70 | ▼-0.53% |
| 25-09-11 | 133.22 | ▲1.98 | ▲1.51% |
| 25-09-10 | 131.24 | ▲0.40 | ▲0.31% |
| 25-09-09 | 130.84 | ▲0.20 | ▲0.15% |
| 25-09-08 | 130.64 | ▼-1.03 | ▼-0.78% |
| 25-09-05 | 131.67 | ▼-3.03 | ▼-2.25% |
| 25-09-04 | 134.70 | ▲1.55 | ▲1.16% |
| 25-09-03 | 133.15 | ▲1.24 | ▲0.94% |
| 25-09-02 | 131.91 | ▼-0.40 | ▼-0.3% |
| 25-08-29 | 132.31 | ▲0.09 | ▲0.07% |
| 25-08-28 | 132.22 | ▼-0.85 | ▼-0.64% |
| 25-08-27 | 133.07 | ▲0.24 | ▲0.18% |
| 25-08-26 | 132.83 | ▲0.20 | ▲0.15% |
| 25-08-25 | 132.63 | ▼-1.39 | ▼-1.04% |
| 25-08-22 | 134.02 | ▲0.82 | ▲0.62% |
| 25-08-21 | 133.20 | ▼-0.77 | ▼-0.57% |
| 25-08-20 | 133.97 | ▲2.16 | ▲1.64% |
| 25-08-19 | 131.81 | ▲2.05 | ▲1.58% |
| 25-08-18 | 129.76 | ▼-0.80 | ▼-0.61% |
| 25-08-15 | 130.56 | ▼-0.78 | ▼-0.59% |
| 25-08-14 | 131.34 | ▲0.40 | ▲0.31% |
| 25-08-13 | 130.94 | ▲1.92 | ▲1.49% |
| 25-08-12 | 129.02 | ▲0.68 | ▲0.53% |
| 25-08-11 | 128.34 | ▲0.18 | ▲0.14% |
| 25-08-08 | 128.16 | ▲0.95 | ▲0.75% |
| 25-08-07 | 127.21 | ▼-1.60 | ▼-1.24% |
| 25-08-06 | 128.81 | ▲1.24 | ▲0.97% |
| 25-08-05 | 127.57 | ▲1.36 | ▲1.08% |
| 25-08-04 | 126.21 | ▲3.21 | ▲2.61% |
| 25-08-01 | 123.00 | ▼-1.39 | ▼-1.12% |
| 25-07-31 | 124.39 | ▼-0.24 | ▼-0.19% |
| 25-07-30 | 124.63 | ▼-0.01 | ▼-0.01% |
| 25-07-29 | 124.64 | ▲3.40 | ▲2.8% |
| 25-07-28 | 121.24 | ▼-2.11 | ▼-1.71% |
| 25-07-25 | 123.35 | ▲0.31 | ▲0.25% |
| 25-07-24 | 123.04 | ▼-0.19 | ▼-0.15% |
| 25-07-23 | 123.23 | ▲0.02 | ▲0.02% |
| 25-07-22 | 123.21 | ▲1.84 | ▲1.52% |
| 25-07-21 | 121.37 | ▼-1.49 | ▼-1.21% |
| 25-07-18 | 122.86 | ▲0.53 | ▲0.43% |
| 25-07-17 | 122.33 | ▲1.78 | ▲1.48% |
| 25-07-16 | 120.55 | ▲0.82 | ▲0.68% |
| 25-07-15 | 119.73 | ▼-3.18 | ▼-2.59% |
| 25-07-14 | 122.91 | ▲1.97 | ▲1.63% |
| 25-07-11 | 120.94 | ▼-1.01 | ▼-0.83% |
| 25-07-10 | 121.95 | ▲0.08 | ▲0.07% |
| 25-07-09 | 121.87 | ▼-0.59 | ▼-0.48% |
| 25-07-08 | 122.46 | ▼-1.05 | ▼-0.85% |
| 25-07-07 | 123.51 | ▼-1.48 | ▼-1.18% |
| 25-07-03 | 124.99 | ▲2.09 | ▲1.7% |
| 25-07-02 | 122.90 | ▼-3.70 | ▼-2.92% |
| 25-07-01 | 126.60 | ▼-0.27 | ▼-0.21% |
| 25-06-30 | 126.87 | ▲2.19 | ▲1.76% |
| 25-06-27 | 124.68 | ▼-0.06 | ▼-0.05% |
| 25-06-26 | 124.74 | ▲0.74 | ▲0.6% |
| 25-06-25 | 124.00 | ▼-2.58 | ▼-2.04% |
| 25-06-24 | 126.58 | ▼-0.85 | ▼-0.67% |
| 25-06-23 | 127.43 | ▲1.31 | ▲1.04% |
| 25-06-20 | 126.12 | ▲1.22 | ▲0.98% |
| 25-06-18 | 124.90 | ▼-0.63 | ▼-0.5% |
| 25-06-17 | 125.53 | ▼-0.33 | ▼-0.26% |
| 25-06-16 | 125.86 | ▲0.63 | ▲0.5% |
| 25-06-13 | 125.23 | ▼-1.03 | ▼-0.82% |
| 25-06-12 | 126.26 | ▲1.89 | ▲1.52% |
| 25-06-11 | 124.37 | ▼-0.53 | ▼-0.42% |
| 25-06-10 | 124.90 | ▼-1.97 | ▼-1.55% |
| 25-06-09 | 126.87 | ▼-2.46 | ▼-1.9% |
| 25-06-06 | 129.33 | ▲1.29 | ▲1.01% |
| 25-06-05 | 128.04 | ▲0.10 | ▲0.08% |
| 25-06-04 | 127.94 | ▼-2.05 | ▼-1.58% |
| 25-06-03 | 129.99 | ▲0.12 | ▲0.09% |
| 25-06-02 | 129.87 | ▲0.03 | ▲0.02% |
| 25-05-30 | 129.84 | ▼-0.41 | ▼-0.31% |
| 25-05-29 | 130.25 | ▲1.03 | ▲0.8% |
| 25-05-28 | 129.22 | ▼-1.76 | ▼-1.34% |
| 25-05-27 | 130.98 | ▲2.06 | ▲1.6% |
| 25-05-23 | 128.92 | ▼-0.13 | ▼-0.1% |
| 25-05-22 | 129.05 | ▼-0.57 | ▼-0.44% |
| 25-05-21 | 129.62 | ▼-1.59 | ▼-1.21% |
| 25-05-20 | 131.21 | ▼-0.46 | ▼-0.35% |
| 25-05-19 | 131.67 | ▲0.55 | ▲0.42% |
| 25-05-16 | 131.12 | ▲1.87 | ▲1.45% |
| 25-05-15 | 129.25 | ▲3.11 | ▲2.47% |
| 25-05-14 | 126.14 | ▼-1.79 | ▼-1.4% |
| 25-05-13 | 127.93 | ▼-0.71 | ▼-0.55% |
| 25-05-12 | 128.64 | ▲1.12 | ▲0.88% |