시장 데이터를 불러오는 중
전체 종목
Hull Tactical US ETF 과거 주가
Hull Tactical US ETF · HTUS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hull Tactical US ETF · HTUS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,937 | ₩62,177 | ₩61,937 | ₩62,110 | +0.28% | 8.6천 |
| 2026.10.08 | ₩61,829 | ₩61,989 | ₩61,591 | ₩61,762 | -0.11% | 1.4만 |
| 2026.10.07 | ₩61,882 | ₩62,110 | ₩61,815 | ₩62,070 | +0.30% | 5.6천 |
| 2026.10.06 | ₩62,150 | ₩62,391 | ₩62,123 | ₩62,177 | +0.04% | 1만 |
| 2026.10.05 | ₩61,695 | ₩61,976 | ₩61,654 | ₩61,835 | +0.23% | 1.2만 |
| 2026.10.02 | ₩61,520 | ₩61,628 | ₩61,293 | ₩61,440 | -0.13% | 1만 |
| 2026.10.01 | ₩61,118 | ₩61,118 | ₩60,770 | ₩61,025 | -0.15% | 1.9만 |
| 2026.09.30 | ₩61,788 | ₩61,788 | ₩60,971 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,038 |
| -1.21% |
| 7천 |
| 2026.09.29 | ₩61,614 | ₩61,614 | ₩60,971 | ₩61,090 | -0.85% | 7.4천 |
|---|
| 2026.09.28 | ₩62,030 | ₩62,043 | ₩61,239 | ₩61,274 | -1.22% | 4.2천 |
|---|
| 2026.09.25 | ₩61,252 | ₩61,668 | ₩61,252 | ₩61,590 | +0.55% | 1.2만 |
|---|
| 2026.09.24 | ₩61,266 | ₩61,453 | ₩61,196 | ₩61,376 | +0.18% | 4.7천 |
|---|
| 2026.09.23 | ₩61,775 | ₩61,775 | ₩61,373 | ₩61,461 | -0.51% | 9.7천 |
|---|
| 2026.09.22 | ₩61,909 | ₩61,909 | ₩61,748 | ₩61,875 | -0.05% | 6.5천 |
|---|
| 2026.09.21 | ₩61,293 | ₩61,708 | ₩61,279 | ₩61,654 | +0.59% | 1만 |
|---|
| 2026.09.18 | ₩61,360 | ₩61,360 | ₩60,629 | ₩60,833 | -0.86% | 6.9천 |
|---|
| 2026.09.17 | ₩60,542 | ₩60,690 | ₩60,489 | ₩60,676 | +0.22% | 7천 |
|---|
| 2026.09.16 | ₩60,556 | ₩60,636 | ₩59,845 | ₩60,166 | -0.64% | 1.2만 |
|---|
| 2026.09.15 | ₩60,582 | ₩60,582 | ₩60,355 | ₩60,412 | -0.28% | 9.6천 |
|---|
| 2026.09.14 | ₩60,609 | ₩60,824 | ₩60,569 | ₩60,755 | +0.24% | 1.7만 |
|---|
| 2026.09.11 | ₩60,903 | ₩61,065 | ₩60,837 | ₩60,877 | -0.04% | 2.6만 |
|---|
| 2026.09.10 | ₩60,502 | ₩60,596 | ₩60,395 | ₩60,468 | -0.06% | 4.3만 |
|---|
| 2026.09.09 | ₩61,051 | ₩61,051 | ₩60,830 | ₩60,830 | -0.36% | 4.2천 |
|---|
| 2026.09.08 | ₩61,319 | ₩61,319 | ₩61,051 | ₩61,105 | -0.35% | 4.1천 |
|---|
| 2026.09.04 | ₩61,427 | ₩61,432 | ₩61,346 | ₩61,432 | +0.01% | 7천 |
|---|
| 2026.09.03 | ₩61,145 | ₩61,547 | ₩61,145 | ₩61,499 | +0.58% | 7.2천 |
|---|
| 2026.09.02 | ₩60,837 | ₩60,924 | ₩60,797 | ₩60,850 | +0.02% | 1.6만 |
|---|
| 2026.09.01 | ₩60,837 | ₩61,012 | ₩60,757 | ₩60,766 | -0.12% | 3.3만 |
|---|
| 2026.08.31 | ₩61,118 | ₩61,224 | ₩61,065 | ₩61,204 | +0.14% | 1.3만 |
|---|
| 2026.08.28 | ₩61,574 | ₩61,815 | ₩61,319 | ₩61,422 | -0.25% | 3.6만 |
|---|
| 2026.08.27 | ₩61,346 | ₩61,507 | ₩61,319 | ₩61,427 | +0.13% | 6.5천 |
|---|
| 2026.08.26 | ₩61,118 | ₩61,199 | ₩61,038 | ₩61,118 | 0.00% | 8.1천 |
|---|
| 2026.08.25 | ₩61,159 | ₩61,159 | ₩60,971 | ₩61,145 | -0.02% | 6.5천 |
|---|
| 2026.08.24 | ₩61,038 | ₩61,065 | ₩60,931 | ₩60,986 | -0.09% | 3.7천 |
|---|
| 2026.08.21 | ₩60,475 | ₩61,185 | ₩60,475 | ₩61,097 | +1.03% | 1.1만 |
|---|
| 2026.08.20 | ₩61,239 | ₩61,346 | ₩60,990 | ₩60,990 | -0.41% | 4천 |
|---|
| 2026.08.19 | ₩61,360 | ₩61,547 | ₩61,330 | ₩61,330 | -0.05% | 6.1천 |
|---|
| 2026.08.18 | ₩60,824 | ₩61,427 | ₩60,824 | ₩61,353 | +0.87% | 7.3천 |
|---|
| 2026.08.17 | ₩61,896 | ₩61,963 | ₩61,735 | ₩61,751 | -0.23% | 5.2천 |
|---|
| 2026.08.14 | ₩61,909 | ₩62,083 | ₩61,896 | ₩61,968 | +0.10% | 8.7천 |
|---|
| 2026.08.13 | ₩61,949 | ₩62,123 | ₩61,896 | ₩61,979 | +0.05% | 1.1만 |
|---|
| 2026.08.12 | ₩63,155 | ₩63,155 | ₩61,587 | ₩61,587 | -2.48% | 1.1만 |
|---|
| 2026.08.11 | ₩61,748 | ₩61,802 | ₩61,534 | ₩61,551 | -0.32% | 7천 |
|---|
| 2026.08.10 | ₩61,641 | ₩61,815 | ₩61,614 | ₩61,700 | +0.10% | 3.2만 |
|---|
| 2026.08.07 | ₩61,386 | ₩61,587 | ₩61,386 | ₩61,499 | +0.18% | 8.4천 |
|---|
| 2026.08.06 | ₩61,520 | ₩61,520 | ₩61,102 | ₩61,271 | -0.41% | 2만 |
|---|
| 2026.08.05 | ₩61,896 | ₩61,896 | ₩61,494 | ₩61,574 | -0.52% | 5.8천 |
|---|
| 2026.08.04 | ₩60,317 | ₩61,306 | ₩60,314 | ₩61,212 | +1.48% | 1.4만 |
|---|
| 2026.08.03 | ₩59,483 | ₩59,912 | ₩59,483 | ₩59,818 | +0.56% | 9.2천 |
|---|
| 2026.07.31 | ₩58,452 | ₩59,095 | ₩58,344 | ₩58,974 | +0.89% | 1.4만 |
|---|
| 2026.07.30 | ₩58,090 | ₩58,358 | ₩57,875 | ₩58,283 | +0.33% | 1만 |
|---|
| 2026.07.29 | ₩57,741 | ₩58,532 | ₩57,607 | ₩57,666 | -0.13% | 2.3만 |
|---|
| 2026.07.28 | ₩58,545 | ₩58,545 | ₩58,190 | ₩58,458 | -0.15% | 1.6만 |
|---|
| 2026.07.27 | ₩59,215 | ₩60,046 | ₩58,103 | ₩58,324 | -1.50% | 2.1만 |
|---|
| 2026.07.24 | ₩58,217 | ₩58,532 | ₩58,184 | ₩58,210 | -0.01% | 1만 |
|---|
| 2026.07.23 | ₩58,907 | ₩58,907 | ₩58,217 | ₩58,358 | -0.93% | 4.5천 |
|---|
| 2026.07.22 | ₩59,376 | ₩59,376 | ₩58,880 | ₩58,883 | -0.83% | 3.5천 |
|---|
| 2026.07.21 | ₩58,702 | ₩58,947 | ₩58,702 | ₩58,871 | +0.29% | 6.3천 |
|---|
| 2026.07.20 | ₩58,666 | ₩58,746 | ₩58,420 | ₩58,477 | -0.32% | 1.3만 |
|---|
| 2026.07.17 | ₩58,474 | ₩58,894 | ₩58,474 | ₩58,647 | +0.30% | 4.2만 |
|---|
| 2026.07.16 | ₩59,470 | ₩59,470 | ₩59,095 | ₩59,110 | -0.61% | 6.5천 |
|---|
| 2026.07.15 | ₩59,604 | ₩59,604 | ₩59,108 | ₩59,321 | -0.47% | 5.9천 |
|---|
| 2026.07.14 | ₩59,095 | ₩59,256 | ₩59,001 | ₩59,195 | +0.17% | 2.2만 |
|---|
| 2026.07.13 | ₩59,277 | ₩59,323 | ₩58,974 | ₩59,005 | -0.46% | 4.7천 |
|---|
| 2026.07.10 | ₩59,262 | ₩59,497 | ₩59,122 | ₩59,453 | +0.32% | 8.4천 |
|---|
| 2026.07.09 | ₩58,880 | ₩59,229 | ₩58,880 | ₩59,147 | +0.45% | 8천 |
|---|
| 2026.07.08 | ₩58,492 | ₩58,717 | ₩58,425 | ₩58,717 | +0.38% | 6.1천 |
|---|
| 2026.07.07 | ₩58,840 | ₩59,014 | ₩58,827 | ₩58,878 | +0.06% | 5.2천 |
|---|
| 2026.07.06 | ₩58,921 | ₩59,242 | ₩58,921 | ₩59,136 | +0.37% | 6.3천 |
|---|
| 2026.07.02 | ₩59,055 | ₩59,108 | ₩58,374 | ₩58,773 | -0.48% | 1.6만 |
|---|
| 2026.07.01 | ₩58,599 | ₩59,014 | ₩58,599 | ₩58,753 | +0.26% | 5.4천 |
|---|
| 2026.06.30 | ₩58,612 | ₩58,894 | ₩56,964 | ₩58,760 | +0.25% | 1.9만 |
|---|
| 2026.06.29 | ₩58,693 | ₩64,723 | ₩58,103 | ₩58,505 | -0.32% | 5.7만 |
|---|
| 2026.06.26 | ₩57,956 | ₩58,023 | ₩57,762 | ₩57,936 | -0.03% | 6.7천 |
|---|
| 2026.06.25 | ₩57,741 | ₩58,157 | ₩57,741 | ₩57,861 | +0.21% | 6.1만 |
|---|
| 2026.06.24 | ₩58,036 | ₩58,143 | ₩57,775 | ₩57,810 | -0.39% | 2.4천 |
|---|
| 2026.06.23 | ₩57,999 | ₩58,251 | ₩57,963 | ₩57,963 | -0.06% | 5천 |
|---|
| 2026.06.22 | ₩59,021 | ₩59,021 | ₩58,591 | ₩58,666 | -0.60% | 5.2천 |
|---|
| 2026.06.18 | ₩58,746 | ₩58,961 | ₩58,746 | ₩58,961 | +0.36% | 4.1천 |
|---|
| 2026.06.17 | ₩59,068 | ₩59,081 | ₩58,286 | ₩58,286 | -1.32% | 9.3천 |
|---|
| 2026.06.16 | ₩59,269 | ₩59,269 | ₩58,961 | ₩58,961 | -0.52% | 3.9천 |
|---|
| 2026.06.15 | ₩58,666 | ₩59,497 | ₩58,666 | ₩59,189 | +0.89% | 7.6천 |
|---|
| 2026.06.12 | ₩58,344 | ₩58,452 | ₩58,130 | ₩58,397 | +0.09% | 9천 |
|---|
| 2026.06.11 | ₩57,554 | ₩58,157 | ₩57,313 | ₩58,157 | +1.05% | 2.4만 |
|---|
| 2026.06.10 | ₩57,969 | ₩57,969 | ₩57,303 | ₩57,303 | -1.15% | 6.3천 |
|---|
| 2026.06.09 | ₩58,452 | ₩58,706 | ₩57,098 | ₩57,527 | -1.58% | 2.4만 |
|---|
| 2026.06.08 | ₩58,251 | ₩58,599 | ₩58,184 | ₩58,217 | -0.06% | 1.6만 |
|---|
| 2026.06.05 | ₩59,591 | ₩59,591 | ₩58,036 | ₩58,182 | -2.36% | 6.4천 |
|---|
| 2026.06.04 | ₩59,242 | ₩59,443 | ₩59,242 | ₩59,380 | +0.23% | 3.2천 |
|---|
| 2026.06.03 | ₩59,329 | ₩59,363 | ₩59,215 | ₩59,225 | -0.18% | 5.7천 |
|---|
| 2026.06.02 | ₩59,443 | ₩59,617 | ₩59,416 | ₩59,550 | +0.18% | 9.2천 |
|---|
| 2026.06.01 | ₩59,497 | ₩59,537 | ₩59,215 | ₩59,406 | -0.15% | 1.2만 |
|---|
| 2026.05.29 | ₩59,242 | ₩59,390 | ₩59,189 | ₩59,236 | -0.01% | 1.2만 |
|---|
| 2026.05.28 | ₩59,055 | ₩59,175 | ₩58,773 | ₩59,155 | +0.17% | 7.2천 |
|---|
| 2026.05.27 | ₩58,880 | ₩58,934 | ₩58,773 | ₩58,862 | -0.03% | 14.7만 |
|---|
| 2026.05.26 | ₩58,706 | ₩58,974 | ₩58,706 | ₩58,827 | +0.21% | 1.2만 |
|---|
| 2026.05.22 | ₩58,586 | ₩58,706 | ₩58,411 | ₩58,541 | -0.08% | 5.4천 |
|---|
| 2026.05.21 | ₩57,849 | ₩58,673 | ₩57,849 | ₩58,567 | +1.24% | 6.7천 |
|---|
| 2026.05.20 | ₩57,889 | ₩58,197 | ₩57,889 | ₩58,147 | +0.45% | 3.7만 |
|---|
| 2026.05.19 | ₩59,229 | ₩59,229 | ₩57,621 | ₩57,621 | -2.71% | 8.1천 |
|---|
| 2026.05.18 | ₩58,023 | ₩58,023 | ₩57,715 | ₩57,926 | -0.17% | 5천 |
|---|
| 2026.05.15 | ₩58,009 | ₩58,277 | ₩57,989 | ₩57,989 | -0.03% | 6천 |
|---|
| 2026.05.14 | ₩58,586 | ₩58,637 | ₩58,344 | ₩58,528 | -0.10% | 1.3만 |
|---|
| 2026.05.13 | ₩58,210 | ₩58,331 | ₩57,835 | ₩58,176 | -0.06% | 7.2천 |
|---|
| 2026.05.12 | ₩57,822 | ₩57,873 | ₩57,554 | ₩57,873 | +0.09% | 5.5천 |
|---|
| 2026.05.11 | ₩58,117 | ₩58,117 | ₩57,782 | ₩57,892 | -0.39% | 8.8천 |
|---|
| 2026.05.08 | ₩57,728 | ₩57,849 | ₩57,648 | ₩57,750 | +0.04% | 8천 |
|---|
| 2026.05.07 | ₩58,170 | ₩58,170 | ₩57,246 | ₩57,366 | -1.38% | 8.3천 |
|---|
| 2026.05.06 | ₩57,259 | ₩57,607 | ₩57,259 | ₩57,555 | +0.52% | 6.4천 |
|---|
| 2026.05.05 | ₩56,789 | ₩56,905 | ₩56,723 | ₩56,802 | +0.02% | 2.8천 |
|---|
| 2026.05.04 | ₩56,777 | ₩56,777 | ₩56,267 | ₩56,384 | -0.69% | 4.1천 |
|---|
| 2026.05.01 | ₩56,281 | ₩56,736 | ₩56,281 | ₩56,590 | +0.55% | 1.1만 |
|---|
| 2026.04.30 | ₩56,057 | ₩56,509 | ₩56,057 | ₩56,458 | +0.71% | 4.7천 |
|---|
| 2026.04.29 | ₩55,718 | ₩55,919 | ₩55,417 | ₩55,894 | +0.32% | 2.6천 |
|---|
| 2026.04.28 | ₩56,133 | ₩56,133 | ₩55,879 | ₩55,959 | -0.31% | 3천 |
|---|
| 2026.04.27 | ₩56,200 | ₩56,227 | ₩55,986 | ₩56,095 | -0.19% | 6천 |
|---|
| 2026.04.24 | ₩55,785 | ₩56,018 | ₩55,772 | ₩56,018 | +0.42% | 1.5천 |
|---|
| 2026.04.23 | ₩55,919 | ₩56,040 | ₩55,222 | ₩55,630 | -0.52% | 3.7천 |
|---|
| 2026.04.22 | ₩55,906 | ₩55,906 | ₩55,624 | ₩55,801 | -0.19% | 2.4천 |
|---|
| 2026.04.21 | ₩55,611 | ₩55,651 | ₩55,321 | ₩55,321 | -0.52% | 5.2천 |
|---|
| 2026.04.20 | ₩55,785 | ₩55,785 | ₩55,490 | ₩55,571 | -0.38% | 4.3천 |
|---|
| 2026.04.17 | ₩55,195 | ₩55,959 | ₩55,195 | ₩55,750 | +1.01% | 2.7만 |
|---|
| 2026.04.16 | ₩55,356 | ₩55,356 | ₩54,968 | ₩55,102 | -0.46% | 1.5만 |
|---|
| 2026.04.15 | ₩54,860 | ₩55,182 | ₩54,733 | ₩55,045 | +0.34% | 4.4만 |
|---|
| 2026.04.14 | ₩54,043 | ₩54,584 | ₩54,043 | ₩54,580 | +0.99% | 6.1천 |
|---|
| 2026.04.13 | ₩53,507 | ₩53,648 | ₩53,181 | ₩53,181 | -0.61% | 6.6천 |
|---|
| 2026.04.10 | ₩53,795 | ₩53,795 | ₩53,460 | ₩53,473 | -0.60% | 2.8천 |
|---|
| 2026.04.09 | ₩53,118 | ₩53,601 | ₩52,944 | ₩53,598 | +0.90% | 2.4천 |
|---|
| 2026.04.08 | ₩53,185 | ₩53,205 | ₩52,770 | ₩53,092 | -0.18% | 1.9만 |
|---|
| 2026.04.07 | ₩51,135 | ₩51,492 | ₩50,840 | ₩51,492 | +0.70% | 1.2만 |
|---|
| 2026.04.06 | ₩51,618 | ₩51,631 | ₩51,410 | ₩51,604 | -0.03% | 6.5천 |
|---|
| 2026.04.02 | ₩50,452 | ₩51,390 | ₩50,224 | ₩51,362 | +1.80% | 3.5천 |
|---|
| 2026.04.01 | ₩51,336 | ₩51,738 | ₩51,336 | ₩51,366 | +0.06% | 7.8천 |
|---|
| 2026.03.31 | ₩49,728 | ₩51,149 | ₩49,728 | ₩51,149 | +2.86% | 2.2만 |
|---|
| 2026.03.30 | ₩50,170 | ₩50,170 | ₩49,031 | ₩49,313 | -1.71% | 2.3만 |
|---|
| 2026.03.27 | ₩49,835 | ₩49,902 | ₩49,400 | ₩49,527 | -0.62% | 9.8만 |
|---|
| 2026.03.26 | ₩51,122 | ₩51,122 | ₩50,345 | ₩50,345 | -1.52% | 5.3천 |
|---|
| 2026.03.25 | ₩51,517 | ₩51,524 | ₩51,269 | ₩51,325 | -0.37% | 3.8만 |
|---|
| 2026.03.24 | ₩50,948 | ₩51,269 | ₩50,867 | ₩50,921 | -0.05% | 6.8천 |
|---|
| 2026.03.23 | ₩51,202 | ₩51,792 | ₩50,954 | ₩51,149 | -0.10% | 8.3천 |
|---|
| 2026.03.20 | ₩51,591 | ₩51,591 | ₩50,251 | ₩50,559 | -2.00% | 9천 |
|---|
| 2026.03.19 | ₩51,296 | ₩51,604 | ₩51,028 | ₩51,537 | +0.47% | 1.9만 |
|---|
| 2026.03.18 | ₩52,214 | ₩52,277 | ₩51,577 | ₩51,577 | -1.22% | 1.5만 |
|---|
| 2026.03.17 | ₩52,495 | ₩52,569 | ₩52,154 | ₩52,475 | -0.04% | 16.6만 |
|---|
| 2026.03.16 | ₩52,073 | ₩52,381 | ₩52,073 | ₩52,243 | +0.33% | 7.4천 |
|---|
| 2026.03.13 | ₩52,274 | ₩52,274 | ₩51,618 | ₩51,644 | -1.20% | 7.9천 |
|---|
| 2026.03.12 | ₩52,757 | ₩52,757 | ₩52,026 | ₩52,113 | -1.22% | 2.7만 |
|---|
| 2026.03.11 | ₩53,171 | ₩53,171 | ₩52,770 | ₩52,838 | -0.63% | 3천 |
|---|
| 2026.03.10 | ₩53,159 | ₩53,420 | ₩52,770 | ₩52,984 | -0.33% | 13.1만 |
|---|
| 2026.03.09 | ₩51,658 | ₩52,958 | ₩51,457 | ₩52,958 | +2.52% | 27.1만 |
|---|
| 2026.03.06 | ₩52,609 | ₩52,609 | ₩52,274 | ₩52,274 | -0.64% | 1.7천 |
|---|
| 2026.03.05 | ₩52,944 | ₩53,226 | ₩52,529 | ₩53,050 | +0.20% | 2.6천 |
|---|
| 2026.03.04 | ₩53,360 | ₩53,547 | ₩53,279 | ₩53,333 | -0.05% | 1.7만 |
|---|
| 2026.03.03 | ₩51,993 | ₩53,046 | ₩51,993 | ₩52,877 | +1.70% | 4.3천 |
|---|
| 2026.03.02 | ₩53,406 | ₩53,549 | ₩53,065 | ₩53,519 | +0.21% | 2.2만 |
|---|
| 2026.02.27 | ₩53,346 | ₩53,467 | ₩53,185 | ₩53,453 | +0.20% | 3.4천 |
|---|
| 2026.02.26 | ₩53,681 | ₩53,775 | ₩53,373 | ₩53,654 | -0.05% | 6천 |
|---|
| 2026.02.25 | ₩54,043 | ₩54,097 | ₩53,815 | ₩54,003 | -0.07% | 7천 |
|---|
| 2026.02.24 | ₩53,339 | ₩53,599 | ₩53,189 | ₩53,599 | +0.49% | 6.8천 |
|---|
| 2026.02.23 | ₩53,453 | ₩53,453 | ₩53,065 | ₩53,148 | -0.57% | 4.6천 |
|---|
| 2026.02.20 | ₩53,266 | ₩53,668 | ₩53,266 | ₩53,668 | +0.75% | 5.2천 |
|---|
| 2026.02.19 | ₩53,333 | ₩53,447 | ₩53,172 | ₩53,266 | -0.13% | 1.1만 |
|---|
| 2026.02.18 | ₩53,601 | ₩53,601 | ₩53,346 | ₩53,519 | -0.15% | 2.9천 |
|---|
| 2026.02.17 | ₩52,837 | ₩53,406 | ₩52,837 | ₩53,319 | +0.91% | 9.4천 |
|---|
| 2026.02.13 | ₩52,837 | ₩53,480 | ₩52,837 | ₩53,025 | +0.36% | 3만 |
|---|
| 2026.02.12 | ₩54,056 | ₩54,070 | ₩53,081 | ₩53,092 | -1.78% | 9.5천 |
|---|
| 2026.02.11 | ₩54,040 | ₩54,040 | ₩53,748 | ₩53,976 | -0.12% | 6.3천 |
|---|
| 2026.02.10 | ₩53,775 | ₩54,110 | ₩53,775 | ₩53,918 | +0.27% | 6.4천 |
|---|
| 2026.02.09 | ₩53,118 | ₩54,137 | ₩53,118 | ₩54,001 | +1.66% | 1.3만 |
|---|
| 2026.02.06 | ₩52,931 | ₩53,842 | ₩52,931 | ₩53,806 | +1.65% | 1.7만 |
|---|
| 2026.02.05 | ₩52,971 | ₩53,668 | ₩52,783 | ₩52,931 | -0.08% | 1.7만 |
|---|
| 2026.02.04 | ₩53,534 | ₩53,561 | ₩53,159 | ₩53,330 | -0.38% | 1.1만 |
|---|
| 2026.02.03 | ₩53,963 | ₩53,963 | ₩53,199 | ₩53,490 | -0.88% | 9천 |
|---|
| 2026.02.02 | ₩53,614 | ₩53,963 | ₩53,614 | ₩53,884 | +0.50% | 8.9천 |
|---|
| 2026.01.30 | ₩53,577 | ₩53,775 | ₩53,534 | ₩53,648 | +0.13% | 3.9천 |
|---|
| 2026.01.29 | ₩53,614 | ₩53,815 | ₩53,360 | ₩53,747 | +0.25% | 1.1만 |
|---|
| 2026.01.28 | ₩53,949 | ₩53,949 | ₩53,775 | ₩53,795 | -0.29% | 5.4천 |
|---|
| 2026.01.27 | ₩53,855 | ₩53,909 | ₩53,822 | ₩53,822 | -0.06% | 6.5천 |
|---|
| 2026.01.26 | ₩53,534 | ₩53,762 | ₩53,534 | ₩53,721 | +0.35% | 6.8천 |
|---|
| 2026.01.23 | ₩53,480 | ₩53,601 | ₩53,420 | ₩53,496 | +0.03% | 1만 |
|---|
| 2026.01.22 | ₩53,386 | ₩53,876 | ₩53,373 | ₩53,444 | +0.11% | 6.9천 |
|---|
| 2026.01.21 | ₩52,810 | ₩53,242 | ₩52,810 | ₩53,212 | +0.76% | 8.8천 |
|---|
| 2026.01.20 | ₩52,877 | ₩53,038 | ₩52,671 | ₩52,743 | -0.25% | 5.4천 |
|---|
| 2026.01.16 | ₩53,473 | ₩53,480 | ₩53,319 | ₩53,394 | -0.15% | 5.1천 |
|---|
| 2026.01.15 | ₩53,531 | ₩53,549 | ₩53,400 | ₩53,480 | -0.10% | 1.1만 |
|---|
| 2026.01.14 | ₩53,869 | ₩53,869 | ₩53,065 | ₩53,287 | -1.08% | 2.2만 |
|---|
| 2026.01.13 | ₩53,532 | ₩53,687 | ₩53,439 | ₩53,484 | -0.09% | 2.8만 |
|---|
| 2026.01.12 | ₩53,547 | ₩53,802 | ₩53,494 | ₩53,561 | +0.03% | 4.1만 |
|---|
| 2026.01.09 | ₩53,424 | ₩53,802 | ₩53,400 | ₩53,557 | +0.25% | 3만 |
|---|
| 2026.01.08 | ₩53,185 | ₩53,601 | ₩53,185 | ₩53,326 | +0.26% | 1.7만 |
|---|
| 2026.01.07 | ₩52,944 | ₩53,888 | ₩52,944 | ₩53,378 | +0.82% | 2.9만 |
|---|
| 2026.01.06 | ₩53,386 | ₩53,782 | ₩53,266 | ₩53,455 | +0.13% | 3.4만 |
|---|
| 2026.01.05 | ₩52,837 | ₩53,574 | ₩52,837 | ₩53,199 | +0.68% | 3.7만 |
|---|
| 2026.01.02 | ₩52,983 | ₩53,266 | ₩52,864 | ₩53,199 | +0.41% | 2.6만 |
|---|
| 2025.12.31 | ₩55,798 | ₩55,798 | ₩53,011 | ₩53,199 | -4.66% | 4만 |
|---|
| 2025.12.30 | ₩53,869 | ₩54,680 | ₩53,279 | ₩53,480 | -0.72% | 4만 |
|---|
| 2025.12.29 | ₩53,492 | ₩53,561 | ₩53,299 | ₩53,432 | -0.11% | 1.3만 |
|---|
| 2025.12.26 | ₩53,360 | ₩53,721 | ₩53,360 | ₩53,662 | +0.57% | 6.9천 |
|---|
| 2025.12.24 | ₩59,885 | ₩60,033 | ₩59,698 | ₩60,006 | +0.20% | 8.1천 |
|---|
| 2025.12.23 | ₩59,483 | ₩59,792 | ₩59,349 | ₩59,689 | +0.34% | 6.8천 |
|---|
| 2025.12.22 | ₩59,336 | ₩59,564 | ₩59,269 | ₩59,482 | +0.25% | 2.3천 |
|---|
| 2025.12.19 | ₩58,880 | ₩59,187 | ₩58,880 | ₩59,051 | +0.29% | 4.3천 |
|---|
| 2025.12.18 | ₩58,746 | ₩58,988 | ₩58,492 | ₩58,682 | -0.11% | 2.6천 |
|---|
| 2025.12.17 | ₩58,587 | ₩58,587 | ₩58,143 | ₩58,193 | -0.67% | 5.1천 |
|---|
| 2025.12.16 | ₩58,678 | ₩58,880 | ₩58,678 | ₩58,780 | +0.17% | 5.5천 |
|---|
| 2025.12.15 | ₩58,907 | ₩59,189 | ₩58,834 | ₩58,851 | -0.10% | 1.8천 |
|---|
| 2025.12.12 | ₩59,457 | ₩59,457 | ₩58,776 | ₩58,927 | -0.89% | 4.5천 |
|---|
| 2025.12.11 | ₩59,185 | ₩59,433 | ₩58,934 | ₩59,395 | +0.36% | 4.8천 |
|---|
| 2025.12.10 | ₩58,887 | ₩59,430 | ₩58,887 | ₩59,303 | +0.71% | 3.9천 |
|---|
| 2025.12.09 | ₩58,923 | ₩59,002 | ₩58,923 | ₩59,002 | +0.13% | 1.1천 |
|---|
| 2025.12.08 | ₩59,169 | ₩59,169 | ₩58,921 | ₩58,961 | -0.35% | 3.4천 |
|---|
| 2025.12.05 | ₩59,403 | ₩59,403 | ₩59,187 | ₩59,187 | -0.36% | 2.2천 |
|---|
| 2025.12.04 | ₩58,921 | ₩59,108 | ₩58,921 | ₩59,108 | +0.32% | 5.2천 |
|---|
| 2025.12.03 | ₩58,947 | ₩59,091 | ₩58,854 | ₩59,091 | +0.24% | 5.7천 |
|---|
| 2025.12.02 | ₩58,947 | ₩58,961 | ₩58,733 | ₩58,835 | -0.19% | 6.3천 |
|---|
| 2025.12.01 | ₩58,674 | ₩58,773 | ₩58,639 | ₩58,639 | -0.06% | 1.8천 |
|---|
| 2025.11.28 | ₩58,746 | ₩58,986 | ₩58,720 | ₩58,986 | +0.41% | 6.9천 |
|---|
| 2025.11.26 | ₩58,532 | ₩58,921 | ₩57,724 | ₩58,793 | +0.45% | 1.1만 |
|---|
| 2025.11.25 | ₩57,460 | ₩58,344 | ₩57,460 | ₩58,344 | +1.54% | 4.1천 |
|---|
| 2025.11.24 | ₩56,549 | ₩57,822 | ₩56,549 | ₩57,815 | +2.24% | 2.5천 |
|---|
| 2025.11.21 | ₩56,455 | ₩56,870 | ₩56,415 | ₩56,523 | +0.12% | 3.7천 |
|---|
| 2025.11.20 | ₩58,130 | ₩58,130 | ₩56,103 | ₩56,103 | -3.49% | 8.9천 |
|---|
| 2025.11.19 | ₩56,549 | ₩57,339 | ₩56,549 | ₩57,047 | +0.88% | 3.8천 |
|---|
| 2025.11.18 | ₩56,964 | ₩57,058 | ₩56,616 | ₩56,797 | -0.29% | 6.6천 |
|---|
| 2025.11.17 | ₩57,514 | ₩57,755 | ₩56,978 | ₩57,141 | -0.65% | 5.8천 |
|---|
| 2025.11.14 | ₩57,232 | ₩57,889 | ₩57,232 | ₩57,621 | +0.68% | 2.1천 |
|---|
| 2025.11.13 | ₩58,170 | ₩58,210 | ₩57,561 | ₩57,649 | -0.90% | 6.4천 |
|---|
| 2025.11.12 | ₩58,626 | ₩58,626 | ₩58,385 | ₩58,472 | -0.26% | 1.6천 |
|---|
| 2025.11.11 | ₩58,344 | ₩58,458 | ₩58,212 | ₩58,458 | +0.20% | 2.2천 |
|---|
| 2025.11.10 | ₩58,157 | ₩58,342 | ₩58,063 | ₩58,342 | +0.32% | 2천 |
|---|
| 2025.11.07 | ₩57,594 | ₩57,696 | ₩57,232 | ₩57,696 | +0.18% | 4.7천 |
|---|
| 2025.11.06 | ₩57,822 | ₩57,858 | ₩57,661 | ₩57,701 | -0.21% | 4.1만 |
|---|
| 2025.11.05 | ₩57,688 | ₩58,324 | ₩57,688 | ₩58,157 | +0.81% | 3.1천 |
|---|
| 2025.11.04 | ₩57,634 | ₩58,110 | ₩57,634 | ₩57,965 | +0.57% | 5.6천 |
|---|
| 2025.11.03 | ₩58,800 | ₩58,800 | ₩58,237 | ₩58,385 | -0.71% | 5.8천 |
|---|
| 2025.10.31 | ₩58,465 | ₩58,592 | ₩58,351 | ₩58,351 | -0.19% | 1.4천 |
|---|
| 2025.10.30 | ₩58,344 | ₩58,505 | ₩58,143 | ₩58,223 | -0.21% | 5.8천 |
|---|
| 2025.10.29 | ₩58,662 | ₩58,760 | ₩58,485 | ₩58,485 | -0.30% | 2.8천 |
|---|
| 2025.10.28 | ₩58,492 | ₩58,720 | ₩58,430 | ₩58,576 | +0.14% | 5.1천 |
|---|
| 2025.10.27 | ₩58,371 | ₩58,438 | ₩58,210 | ₩58,417 | +0.08% | 8.7천 |
|---|
| 2025.10.24 | ₩57,942 | ₩58,050 | ₩57,914 | ₩57,914 | -0.05% | 2천 |
|---|
| 2025.10.23 | ₩57,165 | ₩57,554 | ₩57,165 | ₩57,456 | +0.51% | 1.6만 |
|---|
| 2025.10.22 | ₩57,353 | ₩57,444 | ₩57,031 | ₩57,176 | -0.31% | 3.6천 |
|---|
| 2025.10.21 | ₩57,272 | ₩57,634 | ₩57,272 | ₩57,531 | +0.45% | 4.6천 |
|---|
| 2025.10.20 | ₩57,481 | ₩57,542 | ₩57,354 | ₩57,542 | +0.10% | 2.1천 |
|---|
| 2025.10.17 | ₩56,870 | ₩57,018 | ₩56,495 | ₩56,940 | +0.12% | 1.5만 |
|---|
| 2025.10.16 | ₩57,272 | ₩57,366 | ₩56,515 | ₩56,763 | -0.89% | 5.8천 |
|---|
| 2025.10.15 | ₩57,460 | ₩57,581 | ₩56,803 | ₩57,042 | -0.73% | 6.4천 |
|---|
| 2025.10.14 | ₩56,514 | ₩57,031 | ₩56,455 | ₩56,907 | +0.69% | 4.4천 |
|---|
| 2025.10.13 | ₩56,750 | ₩57,138 | ₩56,750 | ₩56,975 | +0.40% | 6천 |
|---|
| 2025.10.10 | ₩57,473 | ₩57,473 | ₩56,308 | ₩56,324 | -2.00% | 1.8만 |
|---|