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 | ₩61,981 | ₩62,221 | ₩61,981 | ₩62,154 | +0.28% | 8.6천 |
| 2026.10.08 | ₩61,873 | ₩62,034 | ₩61,635 | ₩61,806 | -0.11% | 1.4만 |
| 2026.10.07 | ₩61,926 | ₩62,154 | ₩61,859 | ₩62,114 | +0.30% | 5.6천 |
| 2026.10.06 | ₩62,195 | ₩62,436 | ₩62,168 | ₩62,221 | +0.04% | 1만 |
| 2026.10.05 | ₩61,739 | ₩62,020 | ₩61,698 | ₩61,880 | +0.23% | 1.2만 |
| 2026.10.02 | ₩61,564 | ₩61,672 | ₩61,336 | ₩61,484 | -0.13% | 1만 |
| 2026.10.01 | ₩61,162 | ₩61,162 | ₩60,813 | ₩61,068 | -0.15% | 1.9만 |
| 2026.09.30 | ₩61,833 | ₩61,833 | ₩61,015 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,082 |
| -1.21% |
| 7천 |
| 2026.09.29 | ₩61,658 | ₩61,658 | ₩61,015 | ₩61,134 | -0.85% | 7.4천 |
|---|
| 2026.09.28 | ₩62,074 | ₩62,087 | ₩61,283 | ₩61,318 | -1.22% | 4.2천 |
|---|
| 2026.09.25 | ₩61,296 | ₩61,712 | ₩61,296 | ₩61,634 | +0.55% | 1.2만 |
|---|
| 2026.09.24 | ₩61,310 | ₩61,497 | ₩61,240 | ₩61,420 | +0.18% | 4.7천 |
|---|
| 2026.09.23 | ₩61,819 | ₩61,819 | ₩61,417 | ₩61,505 | -0.51% | 9.7천 |
|---|
| 2026.09.22 | ₩61,953 | ₩61,953 | ₩61,792 | ₩61,920 | -0.05% | 6.5천 |
|---|
| 2026.09.21 | ₩61,336 | ₩61,752 | ₩61,323 | ₩61,698 | +0.59% | 1만 |
|---|
| 2026.09.18 | ₩61,403 | ₩61,403 | ₩60,673 | ₩60,876 | -0.86% | 6.9천 |
|---|
| 2026.09.17 | ₩60,585 | ₩60,733 | ₩60,532 | ₩60,720 | +0.22% | 7천 |
|---|
| 2026.09.16 | ₩60,599 | ₩60,679 | ₩59,888 | ₩60,209 | -0.64% | 1.2만 |
|---|
| 2026.09.15 | ₩60,626 | ₩60,626 | ₩60,398 | ₩60,455 | -0.28% | 9.6천 |
|---|
| 2026.09.14 | ₩60,653 | ₩60,867 | ₩60,612 | ₩60,799 | +0.24% | 1.7만 |
|---|
| 2026.09.11 | ₩60,946 | ₩61,108 | ₩60,880 | ₩60,921 | -0.04% | 2.6만 |
|---|
| 2026.09.10 | ₩60,545 | ₩60,639 | ₩60,438 | ₩60,512 | -0.06% | 4.3만 |
|---|
| 2026.09.09 | ₩61,095 | ₩61,095 | ₩60,874 | ₩60,874 | -0.36% | 4.2천 |
|---|
| 2026.09.08 | ₩61,363 | ₩61,363 | ₩61,095 | ₩61,149 | -0.35% | 4.1천 |
|---|
| 2026.09.04 | ₩61,471 | ₩61,476 | ₩61,390 | ₩61,476 | +0.01% | 7천 |
|---|
| 2026.09.03 | ₩61,189 | ₩61,591 | ₩61,189 | ₩61,543 | +0.58% | 7.2천 |
|---|
| 2026.09.02 | ₩60,880 | ₩60,968 | ₩60,840 | ₩60,894 | +0.02% | 1.6만 |
|---|
| 2026.09.01 | ₩60,880 | ₩61,056 | ₩60,800 | ₩60,809 | -0.12% | 3.3만 |
|---|
| 2026.08.31 | ₩61,162 | ₩61,268 | ₩61,108 | ₩61,248 | +0.14% | 1.3만 |
|---|
| 2026.08.28 | ₩61,618 | ₩61,859 | ₩61,363 | ₩61,467 | -0.25% | 3.6만 |
|---|
| 2026.08.27 | ₩61,390 | ₩61,551 | ₩61,363 | ₩61,471 | +0.13% | 6.5천 |
|---|
| 2026.08.26 | ₩61,162 | ₩61,243 | ₩61,082 | ₩61,162 | 0.00% | 8.1천 |
|---|
| 2026.08.25 | ₩61,202 | ₩61,202 | ₩61,015 | ₩61,189 | -0.02% | 6.5천 |
|---|
| 2026.08.24 | ₩61,082 | ₩61,108 | ₩60,974 | ₩61,029 | -0.09% | 3.7천 |
|---|
| 2026.08.21 | ₩60,518 | ₩61,229 | ₩60,518 | ₩61,141 | +1.03% | 1.1만 |
|---|
| 2026.08.20 | ₩61,283 | ₩61,390 | ₩61,033 | ₩61,033 | -0.41% | 4천 |
|---|
| 2026.08.19 | ₩61,403 | ₩61,591 | ₩61,374 | ₩61,374 | -0.05% | 6.1천 |
|---|
| 2026.08.18 | ₩60,867 | ₩61,471 | ₩60,867 | ₩61,397 | +0.87% | 7.3천 |
|---|
| 2026.08.17 | ₩61,940 | ₩62,007 | ₩61,779 | ₩61,795 | -0.23% | 5.2천 |
|---|
| 2026.08.14 | ₩61,953 | ₩62,128 | ₩61,940 | ₩62,012 | +0.10% | 8.7천 |
|---|
| 2026.08.13 | ₩61,994 | ₩62,168 | ₩61,940 | ₩62,023 | +0.05% | 1.1만 |
|---|
| 2026.08.12 | ₩63,200 | ₩63,200 | ₩61,631 | ₩61,631 | -2.48% | 1.1만 |
|---|
| 2026.08.11 | ₩61,792 | ₩61,846 | ₩61,578 | ₩61,595 | -0.32% | 7천 |
|---|
| 2026.08.10 | ₩61,685 | ₩61,859 | ₩61,658 | ₩61,744 | +0.10% | 3.2만 |
|---|
| 2026.08.07 | ₩61,430 | ₩61,631 | ₩61,430 | ₩61,543 | +0.18% | 8.4천 |
|---|
| 2026.08.06 | ₩61,564 | ₩61,564 | ₩61,146 | ₩61,315 | -0.41% | 2만 |
|---|
| 2026.08.05 | ₩61,940 | ₩61,940 | ₩61,538 | ₩61,618 | -0.52% | 5.8천 |
|---|
| 2026.08.04 | ₩60,360 | ₩61,350 | ₩60,358 | ₩61,256 | +1.48% | 1.4만 |
|---|
| 2026.08.03 | ₩59,526 | ₩59,955 | ₩59,526 | ₩59,861 | +0.56% | 9.2천 |
|---|
| 2026.07.31 | ₩58,494 | ₩59,137 | ₩58,386 | ₩59,017 | +0.89% | 1.4만 |
|---|
| 2026.07.30 | ₩58,131 | ₩58,400 | ₩57,917 | ₩58,325 | +0.33% | 1만 |
|---|
| 2026.07.29 | ₩57,783 | ₩58,574 | ₩57,649 | ₩57,708 | -0.13% | 2.3만 |
|---|
| 2026.07.28 | ₩58,587 | ₩58,587 | ₩58,232 | ₩58,500 | -0.15% | 1.6만 |
|---|
| 2026.07.27 | ₩59,258 | ₩60,089 | ₩58,145 | ₩58,366 | -1.50% | 2.1만 |
|---|
| 2026.07.24 | ₩58,259 | ₩58,574 | ₩58,225 | ₩58,252 | -0.01% | 1만 |
|---|
| 2026.07.23 | ₩58,949 | ₩58,949 | ₩58,259 | ₩58,400 | -0.93% | 4.5천 |
|---|
| 2026.07.22 | ₩59,419 | ₩59,419 | ₩58,923 | ₩58,925 | -0.83% | 3.5천 |
|---|
| 2026.07.21 | ₩58,744 | ₩58,990 | ₩58,744 | ₩58,913 | +0.29% | 6.3천 |
|---|
| 2026.07.20 | ₩58,708 | ₩58,789 | ₩58,461 | ₩58,519 | -0.32% | 1.3만 |
|---|
| 2026.07.17 | ₩58,516 | ₩58,936 | ₩58,516 | ₩58,689 | +0.30% | 4.2만 |
|---|
| 2026.07.16 | ₩59,513 | ₩59,513 | ₩59,137 | ₩59,152 | -0.61% | 6.5천 |
|---|
| 2026.07.15 | ₩59,647 | ₩59,647 | ₩59,151 | ₩59,364 | -0.47% | 5.9천 |
|---|
| 2026.07.14 | ₩59,137 | ₩59,298 | ₩59,043 | ₩59,238 | +0.17% | 2.2만 |
|---|
| 2026.07.13 | ₩59,320 | ₩59,365 | ₩59,017 | ₩59,047 | -0.46% | 4.7천 |
|---|
| 2026.07.10 | ₩59,305 | ₩59,540 | ₩59,164 | ₩59,495 | +0.32% | 8.4천 |
|---|
| 2026.07.09 | ₩58,923 | ₩59,271 | ₩58,923 | ₩59,190 | +0.45% | 8천 |
|---|
| 2026.07.08 | ₩58,534 | ₩58,759 | ₩58,467 | ₩58,759 | +0.38% | 6.1천 |
|---|
| 2026.07.07 | ₩58,882 | ₩59,057 | ₩58,869 | ₩58,920 | +0.06% | 5.2천 |
|---|
| 2026.07.06 | ₩58,963 | ₩59,285 | ₩58,963 | ₩59,179 | +0.37% | 6.3천 |
|---|
| 2026.07.02 | ₩59,097 | ₩59,151 | ₩58,416 | ₩58,815 | -0.48% | 1.6만 |
|---|
| 2026.07.01 | ₩58,641 | ₩59,057 | ₩58,641 | ₩58,795 | +0.26% | 5.4천 |
|---|
| 2026.06.30 | ₩58,654 | ₩58,936 | ₩57,005 | ₩58,802 | +0.25% | 1.9만 |
|---|
| 2026.06.29 | ₩58,735 | ₩64,769 | ₩58,145 | ₩58,547 | -0.32% | 5.7만 |
|---|
| 2026.06.26 | ₩57,997 | ₩58,064 | ₩57,803 | ₩57,977 | -0.03% | 6.7천 |
|---|
| 2026.06.25 | ₩57,783 | ₩58,199 | ₩57,783 | ₩57,902 | +0.21% | 6.1만 |
|---|
| 2026.06.24 | ₩58,078 | ₩58,185 | ₩57,816 | ₩57,851 | -0.39% | 2.4천 |
|---|
| 2026.06.23 | ₩58,040 | ₩58,292 | ₩58,004 | ₩58,004 | -0.06% | 5천 |
|---|
| 2026.06.22 | ₩59,063 | ₩59,063 | ₩58,633 | ₩58,708 | -0.60% | 5.2천 |
|---|
| 2026.06.18 | ₩58,789 | ₩59,003 | ₩58,789 | ₩59,003 | +0.36% | 4.1천 |
|---|
| 2026.06.17 | ₩59,110 | ₩59,124 | ₩58,327 | ₩58,327 | -1.32% | 9.3천 |
|---|
| 2026.06.16 | ₩59,312 | ₩59,312 | ₩59,003 | ₩59,003 | -0.52% | 3.9천 |
|---|
| 2026.06.15 | ₩58,708 | ₩59,540 | ₩58,708 | ₩59,231 | +0.89% | 7.6천 |
|---|
| 2026.06.12 | ₩58,386 | ₩58,494 | ₩58,172 | ₩58,439 | +0.09% | 9천 |
|---|
| 2026.06.11 | ₩57,595 | ₩58,199 | ₩57,354 | ₩58,199 | +1.05% | 2.4만 |
|---|
| 2026.06.10 | ₩58,011 | ₩58,011 | ₩57,344 | ₩57,344 | -1.15% | 6.3천 |
|---|
| 2026.06.09 | ₩58,494 | ₩58,748 | ₩57,139 | ₩57,568 | -1.58% | 2.4만 |
|---|
| 2026.06.08 | ₩58,292 | ₩58,641 | ₩58,225 | ₩58,259 | -0.06% | 1.6만 |
|---|
| 2026.06.05 | ₩59,633 | ₩59,633 | ₩58,078 | ₩58,224 | -2.36% | 6.4천 |
|---|
| 2026.06.04 | ₩59,285 | ₩59,486 | ₩59,285 | ₩59,423 | +0.23% | 3.2천 |
|---|
| 2026.06.03 | ₩59,372 | ₩59,405 | ₩59,258 | ₩59,267 | -0.18% | 5.7천 |
|---|
| 2026.06.02 | ₩59,486 | ₩59,660 | ₩59,459 | ₩59,593 | +0.18% | 9.2천 |
|---|
| 2026.06.01 | ₩59,540 | ₩59,580 | ₩59,258 | ₩59,448 | -0.15% | 1.2만 |
|---|
| 2026.05.29 | ₩59,285 | ₩59,432 | ₩59,231 | ₩59,278 | -0.01% | 1.2만 |
|---|
| 2026.05.28 | ₩59,097 | ₩59,218 | ₩58,815 | ₩59,198 | +0.17% | 7.2천 |
|---|
| 2026.05.27 | ₩58,923 | ₩58,976 | ₩58,815 | ₩58,904 | -0.03% | 14.7만 |
|---|
| 2026.05.26 | ₩58,748 | ₩59,017 | ₩58,748 | ₩58,869 | +0.21% | 1.2만 |
|---|
| 2026.05.22 | ₩58,628 | ₩58,748 | ₩58,453 | ₩58,583 | -0.08% | 5.4천 |
|---|
| 2026.05.21 | ₩57,890 | ₩58,715 | ₩57,890 | ₩58,609 | +1.24% | 6.7천 |
|---|
| 2026.05.20 | ₩57,930 | ₩58,239 | ₩57,930 | ₩58,189 | +0.45% | 3.7만 |
|---|
| 2026.05.19 | ₩59,271 | ₩59,271 | ₩57,662 | ₩57,662 | -2.71% | 8.1천 |
|---|
| 2026.05.18 | ₩58,064 | ₩58,064 | ₩57,756 | ₩57,968 | -0.17% | 5천 |
|---|
| 2026.05.15 | ₩58,051 | ₩58,319 | ₩58,031 | ₩58,031 | -0.03% | 6천 |
|---|
| 2026.05.14 | ₩58,628 | ₩58,679 | ₩58,386 | ₩58,570 | -0.10% | 1.3만 |
|---|
| 2026.05.13 | ₩58,252 | ₩58,373 | ₩57,877 | ₩58,217 | -0.06% | 7.2천 |
|---|
| 2026.05.12 | ₩57,863 | ₩57,914 | ₩57,595 | ₩57,914 | +0.09% | 5.5천 |
|---|
| 2026.05.11 | ₩58,158 | ₩58,158 | ₩57,823 | ₩57,933 | -0.39% | 8.8천 |
|---|
| 2026.05.08 | ₩57,769 | ₩57,890 | ₩57,689 | ₩57,791 | +0.04% | 8천 |
|---|
| 2026.05.07 | ₩58,212 | ₩58,212 | ₩57,287 | ₩57,407 | -1.38% | 8.3천 |
|---|
| 2026.05.06 | ₩57,300 | ₩57,649 | ₩57,300 | ₩57,596 | +0.52% | 6.4천 |
|---|
| 2026.05.05 | ₩56,829 | ₩56,946 | ₩56,764 | ₩56,843 | +0.02% | 2.8천 |
|---|
| 2026.05.04 | ₩56,817 | ₩56,817 | ₩56,308 | ₩56,424 | -0.69% | 4.1천 |
|---|
| 2026.05.01 | ₩56,321 | ₩56,777 | ₩56,321 | ₩56,631 | +0.55% | 1.1만 |
|---|
| 2026.04.30 | ₩56,097 | ₩56,549 | ₩56,097 | ₩56,498 | +0.71% | 4.7천 |
|---|
| 2026.04.29 | ₩55,758 | ₩55,959 | ₩55,456 | ₩55,934 | +0.32% | 2.6천 |
|---|
| 2026.04.28 | ₩56,174 | ₩56,174 | ₩55,919 | ₩55,999 | -0.31% | 3천 |
|---|
| 2026.04.27 | ₩56,241 | ₩56,268 | ₩56,026 | ₩56,135 | -0.19% | 6천 |
|---|
| 2026.04.24 | ₩55,825 | ₩56,058 | ₩55,812 | ₩56,058 | +0.42% | 1.5천 |
|---|
| 2026.04.23 | ₩55,959 | ₩56,080 | ₩55,262 | ₩55,669 | -0.52% | 3.7천 |
|---|
| 2026.04.22 | ₩55,946 | ₩55,946 | ₩55,664 | ₩55,841 | -0.19% | 2.4천 |
|---|
| 2026.04.21 | ₩55,651 | ₩55,691 | ₩55,361 | ₩55,361 | -0.52% | 5.2천 |
|---|
| 2026.04.20 | ₩55,825 | ₩55,825 | ₩55,530 | ₩55,610 | -0.38% | 4.3천 |
|---|
| 2026.04.17 | ₩55,235 | ₩55,999 | ₩55,235 | ₩55,790 | +1.01% | 2.7만 |
|---|
| 2026.04.16 | ₩55,396 | ₩55,396 | ₩55,007 | ₩55,141 | -0.46% | 1.5만 |
|---|
| 2026.04.15 | ₩54,900 | ₩55,222 | ₩54,772 | ₩55,085 | +0.34% | 4.4만 |
|---|
| 2026.04.14 | ₩54,082 | ₩54,623 | ₩54,082 | ₩54,619 | +0.99% | 6.1천 |
|---|
| 2026.04.13 | ₩53,545 | ₩53,686 | ₩53,219 | ₩53,219 | -0.61% | 6.6천 |
|---|
| 2026.04.10 | ₩53,834 | ₩53,834 | ₩53,498 | ₩53,512 | -0.60% | 2.8천 |
|---|
| 2026.04.09 | ₩53,156 | ₩53,639 | ₩52,982 | ₩53,637 | +0.90% | 2.4천 |
|---|
| 2026.04.08 | ₩53,223 | ₩53,244 | ₩52,808 | ₩53,130 | -0.18% | 1.9만 |
|---|
| 2026.04.07 | ₩51,172 | ₩51,528 | ₩50,877 | ₩51,528 | +0.70% | 1.2만 |
|---|
| 2026.04.06 | ₩51,655 | ₩51,668 | ₩51,447 | ₩51,641 | -0.03% | 6.5천 |
|---|
| 2026.04.02 | ₩50,488 | ₩51,427 | ₩50,260 | ₩51,398 | +1.80% | 3.5천 |
|---|
| 2026.04.01 | ₩51,373 | ₩51,775 | ₩51,373 | ₩51,402 | +0.06% | 7.8천 |
|---|
| 2026.03.31 | ₩49,764 | ₩51,185 | ₩49,764 | ₩51,185 | +2.86% | 2.2만 |
|---|
| 2026.03.30 | ₩50,206 | ₩50,206 | ₩49,066 | ₩49,348 | -1.71% | 2.3만 |
|---|
| 2026.03.27 | ₩49,871 | ₩49,938 | ₩49,435 | ₩49,563 | -0.62% | 9.8만 |
|---|
| 2026.03.26 | ₩51,158 | ₩51,158 | ₩50,381 | ₩50,381 | -1.52% | 5.3천 |
|---|
| 2026.03.25 | ₩51,554 | ₩51,561 | ₩51,306 | ₩51,362 | -0.37% | 3.8만 |
|---|
| 2026.03.24 | ₩50,984 | ₩51,306 | ₩50,904 | ₩50,957 | -0.05% | 6.8천 |
|---|
| 2026.03.23 | ₩51,239 | ₩51,829 | ₩50,991 | ₩51,185 | -0.10% | 8.3천 |
|---|
| 2026.03.20 | ₩51,628 | ₩51,628 | ₩50,287 | ₩50,595 | -2.00% | 9천 |
|---|
| 2026.03.19 | ₩51,333 | ₩51,641 | ₩51,065 | ₩51,574 | +0.47% | 1.9만 |
|---|
| 2026.03.18 | ₩52,251 | ₩52,314 | ₩51,614 | ₩51,614 | -1.22% | 1.5만 |
|---|
| 2026.03.17 | ₩52,533 | ₩52,607 | ₩52,191 | ₩52,513 | -0.04% | 16.6만 |
|---|
| 2026.03.16 | ₩52,110 | ₩52,419 | ₩52,110 | ₩52,281 | +0.33% | 7.4천 |
|---|
| 2026.03.13 | ₩52,312 | ₩52,312 | ₩51,655 | ₩51,681 | -1.20% | 7.9천 |
|---|
| 2026.03.12 | ₩52,794 | ₩52,794 | ₩52,064 | ₩52,151 | -1.22% | 2.7만 |
|---|
| 2026.03.11 | ₩53,209 | ₩53,209 | ₩52,808 | ₩52,876 | -0.63% | 3천 |
|---|
| 2026.03.10 | ₩53,197 | ₩53,458 | ₩52,808 | ₩53,022 | -0.33% | 13.1만 |
|---|
| 2026.03.09 | ₩51,695 | ₩52,996 | ₩51,494 | ₩52,996 | +2.52% | 27.1만 |
|---|
| 2026.03.06 | ₩52,647 | ₩52,647 | ₩52,312 | ₩52,312 | -0.64% | 1.7천 |
|---|
| 2026.03.05 | ₩52,982 | ₩53,264 | ₩52,566 | ₩53,088 | +0.20% | 2.6천 |
|---|
| 2026.03.04 | ₩53,398 | ₩53,586 | ₩53,317 | ₩53,371 | -0.05% | 1.7만 |
|---|
| 2026.03.03 | ₩52,030 | ₩53,084 | ₩52,030 | ₩52,915 | +1.70% | 4.3천 |
|---|
| 2026.03.02 | ₩53,445 | ₩53,587 | ₩53,103 | ₩53,557 | +0.21% | 2.2만 |
|---|
| 2026.02.27 | ₩53,384 | ₩53,505 | ₩53,223 | ₩53,492 | +0.20% | 3.4천 |
|---|
| 2026.02.26 | ₩53,720 | ₩53,814 | ₩53,411 | ₩53,693 | -0.05% | 6천 |
|---|
| 2026.02.25 | ₩54,082 | ₩54,135 | ₩53,854 | ₩54,041 | -0.07% | 7천 |
|---|
| 2026.02.24 | ₩53,378 | ₩53,638 | ₩53,228 | ₩53,638 | +0.49% | 6.8천 |
|---|
| 2026.02.23 | ₩53,492 | ₩53,492 | ₩53,103 | ₩53,186 | -0.57% | 4.6천 |
|---|
| 2026.02.20 | ₩53,304 | ₩53,706 | ₩53,304 | ₩53,706 | +0.75% | 5.2천 |
|---|
| 2026.02.19 | ₩53,371 | ₩53,485 | ₩53,210 | ₩53,304 | -0.13% | 1.1만 |
|---|
| 2026.02.18 | ₩53,639 | ₩53,639 | ₩53,384 | ₩53,557 | -0.15% | 2.9천 |
|---|
| 2026.02.17 | ₩52,875 | ₩53,445 | ₩52,875 | ₩53,358 | +0.91% | 9.4천 |
|---|
| 2026.02.13 | ₩52,875 | ₩53,519 | ₩52,875 | ₩53,063 | +0.36% | 3만 |
|---|
| 2026.02.12 | ₩54,095 | ₩54,109 | ₩53,119 | ₩53,130 | -1.78% | 9.5천 |
|---|
| 2026.02.11 | ₩54,079 | ₩54,079 | ₩53,787 | ₩54,015 | -0.12% | 6.3천 |
|---|
| 2026.02.10 | ₩53,814 | ₩54,149 | ₩53,814 | ₩53,957 | +0.27% | 6.4천 |
|---|
| 2026.02.09 | ₩53,156 | ₩54,176 | ₩53,156 | ₩54,040 | +1.66% | 1.3만 |
|---|
| 2026.02.06 | ₩52,969 | ₩53,881 | ₩52,969 | ₩53,844 | +1.65% | 1.7만 |
|---|
| 2026.02.05 | ₩53,009 | ₩53,706 | ₩52,821 | ₩52,969 | -0.08% | 1.7만 |
|---|
| 2026.02.04 | ₩53,572 | ₩53,599 | ₩53,197 | ₩53,368 | -0.38% | 1.1만 |
|---|
| 2026.02.03 | ₩54,001 | ₩54,001 | ₩53,237 | ₩53,528 | -0.88% | 9천 |
|---|
| 2026.02.02 | ₩53,653 | ₩54,001 | ₩53,653 | ₩53,922 | +0.50% | 8.9천 |
|---|
| 2026.01.30 | ₩53,615 | ₩53,814 | ₩53,572 | ₩53,686 | +0.13% | 3.9천 |
|---|
| 2026.01.29 | ₩53,653 | ₩53,854 | ₩53,398 | ₩53,785 | +0.25% | 1.1만 |
|---|
| 2026.01.28 | ₩53,988 | ₩53,988 | ₩53,814 | ₩53,834 | -0.29% | 5.4천 |
|---|
| 2026.01.27 | ₩53,894 | ₩53,948 | ₩53,860 | ₩53,860 | -0.06% | 6.5천 |
|---|
| 2026.01.26 | ₩53,572 | ₩53,800 | ₩53,572 | ₩53,760 | +0.35% | 6.8천 |
|---|
| 2026.01.23 | ₩53,519 | ₩53,639 | ₩53,458 | ₩53,535 | +0.03% | 1만 |
|---|
| 2026.01.22 | ₩53,425 | ₩53,914 | ₩53,411 | ₩53,482 | +0.11% | 6.9천 |
|---|
| 2026.01.21 | ₩52,848 | ₩53,280 | ₩52,848 | ₩53,250 | +0.76% | 8.8천 |
|---|
| 2026.01.20 | ₩52,915 | ₩53,076 | ₩52,709 | ₩52,781 | -0.25% | 5.4천 |
|---|
| 2026.01.16 | ₩53,512 | ₩53,519 | ₩53,358 | ₩53,433 | -0.15% | 5.1천 |
|---|
| 2026.01.15 | ₩53,569 | ₩53,587 | ₩53,438 | ₩53,519 | -0.10% | 1.1만 |
|---|
| 2026.01.14 | ₩53,907 | ₩53,907 | ₩53,103 | ₩53,325 | -1.08% | 2.2만 |
|---|
| 2026.01.13 | ₩53,571 | ₩53,725 | ₩53,477 | ₩53,523 | -0.09% | 2.8만 |
|---|
| 2026.01.12 | ₩53,586 | ₩53,840 | ₩53,532 | ₩53,599 | +0.03% | 4.1만 |
|---|
| 2026.01.09 | ₩53,462 | ₩53,840 | ₩53,438 | ₩53,595 | +0.25% | 3만 |
|---|
| 2026.01.08 | ₩53,223 | ₩53,639 | ₩53,223 | ₩53,364 | +0.26% | 1.7만 |
|---|
| 2026.01.07 | ₩52,982 | ₩53,926 | ₩52,982 | ₩53,417 | +0.82% | 2.9만 |
|---|
| 2026.01.06 | ₩53,425 | ₩53,820 | ₩53,304 | ₩53,493 | +0.13% | 3.4만 |
|---|
| 2026.01.05 | ₩52,875 | ₩53,612 | ₩52,875 | ₩53,237 | +0.68% | 3.7만 |
|---|
| 2026.01.02 | ₩53,021 | ₩53,304 | ₩52,902 | ₩53,237 | +0.41% | 2.6만 |
|---|
| 2025.12.31 | ₩55,838 | ₩55,838 | ₩53,049 | ₩53,237 | -4.66% | 4만 |
|---|
| 2025.12.30 | ₩53,907 | ₩54,719 | ₩53,317 | ₩53,519 | -0.72% | 4만 |
|---|
| 2025.12.29 | ₩53,531 | ₩53,599 | ₩53,337 | ₩53,470 | -0.11% | 1.3만 |
|---|
| 2025.12.26 | ₩53,398 | ₩53,760 | ₩53,398 | ₩53,701 | +0.57% | 6.9천 |
|---|
| 2025.12.24 | ₩59,928 | ₩60,076 | ₩59,741 | ₩60,049 | +0.20% | 8.1천 |
|---|
| 2025.12.23 | ₩59,526 | ₩59,835 | ₩59,392 | ₩59,731 | +0.34% | 6.8천 |
|---|
| 2025.12.22 | ₩59,379 | ₩59,607 | ₩59,312 | ₩59,525 | +0.25% | 2.3천 |
|---|
| 2025.12.19 | ₩58,923 | ₩59,230 | ₩58,923 | ₩59,093 | +0.29% | 4.3천 |
|---|
| 2025.12.18 | ₩58,789 | ₩59,030 | ₩58,534 | ₩58,724 | -0.11% | 2.6천 |
|---|
| 2025.12.17 | ₩58,629 | ₩58,629 | ₩58,185 | ₩58,235 | -0.67% | 5.1천 |
|---|
| 2025.12.16 | ₩58,720 | ₩58,923 | ₩58,720 | ₩58,822 | +0.17% | 5.5천 |
|---|
| 2025.12.15 | ₩58,949 | ₩59,231 | ₩58,876 | ₩58,893 | -0.10% | 1.8천 |
|---|
| 2025.12.12 | ₩59,499 | ₩59,499 | ₩58,818 | ₩58,970 | -0.89% | 4.5천 |
|---|
| 2025.12.11 | ₩59,227 | ₩59,475 | ₩58,976 | ₩59,438 | +0.36% | 4.8천 |
|---|
| 2025.12.10 | ₩58,929 | ₩59,472 | ₩58,929 | ₩59,345 | +0.71% | 3.9천 |
|---|
| 2025.12.09 | ₩58,966 | ₩59,045 | ₩58,966 | ₩59,045 | +0.13% | 1.1천 |
|---|
| 2025.12.08 | ₩59,211 | ₩59,211 | ₩58,963 | ₩59,003 | -0.35% | 3.4천 |
|---|
| 2025.12.05 | ₩59,446 | ₩59,446 | ₩59,230 | ₩59,230 | -0.36% | 2.2천 |
|---|
| 2025.12.04 | ₩58,963 | ₩59,151 | ₩58,963 | ₩59,151 | +0.32% | 5.2천 |
|---|
| 2025.12.03 | ₩58,990 | ₩59,133 | ₩58,896 | ₩59,133 | +0.24% | 5.7천 |
|---|
| 2025.12.02 | ₩58,990 | ₩59,003 | ₩58,775 | ₩58,877 | -0.19% | 6.3천 |
|---|
| 2025.12.01 | ₩58,716 | ₩58,815 | ₩58,681 | ₩58,681 | -0.06% | 1.8천 |
|---|
| 2025.11.28 | ₩58,789 | ₩59,029 | ₩58,762 | ₩59,029 | +0.41% | 6.9천 |
|---|
| 2025.11.26 | ₩58,574 | ₩58,963 | ₩57,765 | ₩58,835 | +0.45% | 1.1만 |
|---|
| 2025.11.25 | ₩57,501 | ₩58,386 | ₩57,501 | ₩58,386 | +1.54% | 4.1천 |
|---|
| 2025.11.24 | ₩56,589 | ₩57,863 | ₩56,589 | ₩57,857 | +2.24% | 2.5천 |
|---|
| 2025.11.21 | ₩56,495 | ₩56,911 | ₩56,455 | ₩56,564 | +0.12% | 3.7천 |
|---|
| 2025.11.20 | ₩58,172 | ₩58,172 | ₩56,143 | ₩56,143 | -3.49% | 8.9천 |
|---|
| 2025.11.19 | ₩56,589 | ₩57,381 | ₩56,589 | ₩57,088 | +0.88% | 3.8천 |
|---|
| 2025.11.18 | ₩57,005 | ₩57,099 | ₩56,656 | ₩56,837 | -0.29% | 6.6천 |
|---|
| 2025.11.17 | ₩57,555 | ₩57,796 | ₩57,018 | ₩57,182 | -0.65% | 5.8천 |
|---|
| 2025.11.14 | ₩57,273 | ₩57,930 | ₩57,273 | ₩57,662 | +0.68% | 2.1천 |
|---|
| 2025.11.13 | ₩58,212 | ₩58,252 | ₩57,602 | ₩57,690 | -0.90% | 6.4천 |
|---|
| 2025.11.12 | ₩58,668 | ₩58,668 | ₩58,426 | ₩58,514 | -0.26% | 1.6천 |
|---|
| 2025.11.11 | ₩58,386 | ₩58,500 | ₩58,254 | ₩58,500 | +0.20% | 2.2천 |
|---|
| 2025.11.10 | ₩58,199 | ₩58,384 | ₩58,105 | ₩58,384 | +0.32% | 2천 |
|---|
| 2025.11.07 | ₩57,635 | ₩57,737 | ₩57,273 | ₩57,737 | +0.18% | 4.7천 |
|---|
| 2025.11.06 | ₩57,863 | ₩57,899 | ₩57,702 | ₩57,743 | -0.21% | 4.1만 |
|---|
| 2025.11.05 | ₩57,729 | ₩58,366 | ₩57,729 | ₩58,199 | +0.81% | 3.1천 |
|---|
| 2025.11.04 | ₩57,676 | ₩58,152 | ₩57,676 | ₩58,007 | +0.57% | 5.6천 |
|---|
| 2025.11.03 | ₩58,842 | ₩58,842 | ₩58,279 | ₩58,426 | -0.71% | 5.8천 |
|---|
| 2025.10.31 | ₩58,507 | ₩58,634 | ₩58,393 | ₩58,393 | -0.19% | 1.4천 |
|---|
| 2025.10.30 | ₩58,386 | ₩58,547 | ₩58,185 | ₩58,264 | -0.21% | 5.8천 |
|---|
| 2025.10.29 | ₩58,704 | ₩58,802 | ₩58,527 | ₩58,527 | -0.30% | 2.8천 |
|---|
| 2025.10.28 | ₩58,534 | ₩58,762 | ₩58,472 | ₩58,618 | +0.14% | 5.1천 |
|---|
| 2025.10.27 | ₩58,413 | ₩58,480 | ₩58,252 | ₩58,459 | +0.08% | 8.7천 |
|---|
| 2025.10.24 | ₩57,984 | ₩58,091 | ₩57,956 | ₩57,956 | -0.05% | 2천 |
|---|
| 2025.10.23 | ₩57,206 | ₩57,595 | ₩57,206 | ₩57,497 | +0.51% | 1.6만 |
|---|
| 2025.10.22 | ₩57,394 | ₩57,485 | ₩57,072 | ₩57,217 | -0.31% | 3.6천 |
|---|
| 2025.10.21 | ₩57,313 | ₩57,676 | ₩57,313 | ₩57,572 | +0.45% | 4.6천 |
|---|
| 2025.10.20 | ₩57,523 | ₩57,583 | ₩57,395 | ₩57,583 | +0.10% | 2.1천 |
|---|
| 2025.10.17 | ₩56,911 | ₩57,059 | ₩56,536 | ₩56,981 | +0.12% | 1.5만 |
|---|
| 2025.10.16 | ₩57,313 | ₩57,407 | ₩56,556 | ₩56,804 | -0.89% | 5.8천 |
|---|
| 2025.10.15 | ₩57,501 | ₩57,622 | ₩56,844 | ₩57,083 | -0.73% | 6.4천 |
|---|
| 2025.10.14 | ₩56,554 | ₩57,072 | ₩56,495 | ₩56,947 | +0.69% | 4.4천 |
|---|
| 2025.10.13 | ₩56,791 | ₩57,179 | ₩56,791 | ₩57,016 | +0.40% | 6천 |
|---|
| 2025.10.10 | ₩57,515 | ₩57,515 | ₩56,348 | ₩56,364 | -2.00% | 1.8만 |
|---|