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 | ₩61,945 | ₩62,185 | ₩61,945 | ₩62,118 | +0.28% | 8.6천 |
| 2026.10.08 | ₩61,837 | ₩61,998 | ₩61,600 | ₩61,770 | -0.11% | 1.4만 |
| 2026.10.07 | ₩61,890 | ₩62,118 | ₩61,823 | ₩62,078 | +0.30% | 5.6천 |
| 2026.10.06 | ₩62,158 | ₩62,400 | ₩62,132 | ₩62,185 | +0.04% | 1만 |
| 2026.10.05 | ₩61,703 | ₩61,984 | ₩61,663 | ₩61,844 | +0.23% | 1.2만 |
| 2026.10.02 | ₩61,529 | ₩61,636 | ₩61,301 | ₩61,448 | -0.13% | 1만 |
| 2026.10.01 | ₩61,127 | ₩61,127 | ₩60,778 | ₩61,033 | -0.15% | 1.9만 |
| 2026.09.30 | ₩61,797 | ₩61,797 | ₩60,979 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,046 |
| -1.21% |
| 7천 |
| 2026.09.29 | ₩61,622 | ₩61,622 | ₩60,979 | ₩61,098 | -0.85% | 7.4천 |
|---|
| 2026.09.28 | ₩62,038 | ₩62,051 | ₩61,247 | ₩61,282 | -1.22% | 4.2천 |
|---|
| 2026.09.25 | ₩61,261 | ₩61,676 | ₩61,261 | ₩61,598 | +0.55% | 1.2만 |
|---|
| 2026.09.24 | ₩61,274 | ₩61,462 | ₩61,204 | ₩61,384 | +0.18% | 4.7천 |
|---|
| 2026.09.23 | ₩61,783 | ₩61,783 | ₩61,381 | ₩61,470 | -0.51% | 9.7천 |
|---|
| 2026.09.22 | ₩61,917 | ₩61,917 | ₩61,756 | ₩61,884 | -0.05% | 6.5천 |
|---|
| 2026.09.21 | ₩61,301 | ₩61,716 | ₩61,287 | ₩61,663 | +0.59% | 1만 |
|---|
| 2026.09.18 | ₩61,368 | ₩61,368 | ₩60,637 | ₩60,841 | -0.86% | 6.9천 |
|---|
| 2026.09.17 | ₩60,550 | ₩60,698 | ₩60,497 | ₩60,684 | +0.22% | 7천 |
|---|
| 2026.09.16 | ₩60,564 | ₩60,644 | ₩59,853 | ₩60,174 | -0.64% | 1.2만 |
|---|
| 2026.09.15 | ₩60,590 | ₩60,590 | ₩60,363 | ₩60,420 | -0.28% | 9.6천 |
|---|
| 2026.09.14 | ₩60,617 | ₩60,832 | ₩60,577 | ₩60,763 | +0.24% | 1.7만 |
|---|
| 2026.09.11 | ₩60,911 | ₩61,073 | ₩60,845 | ₩60,885 | -0.04% | 2.6만 |
|---|
| 2026.09.10 | ₩60,510 | ₩60,604 | ₩60,403 | ₩60,477 | -0.06% | 4.3만 |
|---|
| 2026.09.09 | ₩61,060 | ₩61,060 | ₩60,838 | ₩60,838 | -0.36% | 4.2천 |
|---|
| 2026.09.08 | ₩61,328 | ₩61,328 | ₩61,060 | ₩61,113 | -0.35% | 4.1천 |
|---|
| 2026.09.04 | ₩61,435 | ₩61,440 | ₩61,354 | ₩61,440 | +0.01% | 7천 |
|---|
| 2026.09.03 | ₩61,153 | ₩61,555 | ₩61,153 | ₩61,507 | +0.58% | 7.2천 |
|---|
| 2026.09.02 | ₩60,845 | ₩60,932 | ₩60,805 | ₩60,858 | +0.02% | 1.6만 |
|---|
| 2026.09.01 | ₩60,845 | ₩61,021 | ₩60,765 | ₩60,774 | -0.12% | 3.3만 |
|---|
| 2026.08.31 | ₩61,127 | ₩61,232 | ₩61,073 | ₩61,212 | +0.14% | 1.3만 |
|---|
| 2026.08.28 | ₩61,582 | ₩61,823 | ₩61,328 | ₩61,431 | -0.25% | 3.6만 |
|---|
| 2026.08.27 | ₩61,354 | ₩61,515 | ₩61,328 | ₩61,435 | +0.13% | 6.5천 |
|---|
| 2026.08.26 | ₩61,127 | ₩61,207 | ₩61,046 | ₩61,127 | 0.00% | 8.1천 |
|---|
| 2026.08.25 | ₩61,167 | ₩61,167 | ₩60,979 | ₩61,153 | -0.02% | 6.5천 |
|---|
| 2026.08.24 | ₩61,046 | ₩61,073 | ₩60,939 | ₩60,994 | -0.09% | 3.7천 |
|---|
| 2026.08.21 | ₩60,483 | ₩61,194 | ₩60,483 | ₩61,105 | +1.03% | 1.1만 |
|---|
| 2026.08.20 | ₩61,247 | ₩61,354 | ₩60,998 | ₩60,998 | -0.41% | 4천 |
|---|
| 2026.08.19 | ₩61,368 | ₩61,555 | ₩61,338 | ₩61,338 | -0.05% | 6.1천 |
|---|
| 2026.08.18 | ₩60,832 | ₩61,435 | ₩60,832 | ₩61,361 | +0.87% | 7.3천 |
|---|
| 2026.08.17 | ₩61,904 | ₩61,971 | ₩61,743 | ₩61,759 | -0.23% | 5.2천 |
|---|
| 2026.08.14 | ₩61,917 | ₩62,091 | ₩61,904 | ₩61,976 | +0.10% | 8.7천 |
|---|
| 2026.08.13 | ₩61,957 | ₩62,132 | ₩61,904 | ₩61,987 | +0.05% | 1.1만 |
|---|
| 2026.08.12 | ₩63,164 | ₩63,164 | ₩61,596 | ₩61,596 | -2.48% | 1.1만 |
|---|
| 2026.08.11 | ₩61,756 | ₩61,810 | ₩61,542 | ₩61,559 | -0.32% | 7천 |
|---|
| 2026.08.10 | ₩61,649 | ₩61,823 | ₩61,622 | ₩61,708 | +0.10% | 3.2만 |
|---|
| 2026.08.07 | ₩61,395 | ₩61,596 | ₩61,395 | ₩61,507 | +0.18% | 8.4천 |
|---|
| 2026.08.06 | ₩61,529 | ₩61,529 | ₩61,110 | ₩61,279 | -0.41% | 2만 |
|---|
| 2026.08.05 | ₩61,904 | ₩61,904 | ₩61,502 | ₩61,582 | -0.52% | 5.8천 |
|---|
| 2026.08.04 | ₩60,325 | ₩61,314 | ₩60,322 | ₩61,220 | +1.48% | 1.4만 |
|---|
| 2026.08.03 | ₩59,491 | ₩59,920 | ₩59,491 | ₩59,827 | +0.56% | 9.2천 |
|---|
| 2026.07.31 | ₩58,460 | ₩59,103 | ₩58,352 | ₩58,982 | +0.89% | 1.4만 |
|---|
| 2026.07.30 | ₩58,098 | ₩58,366 | ₩57,883 | ₩58,291 | +0.33% | 1만 |
|---|
| 2026.07.29 | ₩57,749 | ₩58,540 | ₩57,615 | ₩57,674 | -0.13% | 2.3만 |
|---|
| 2026.07.28 | ₩58,553 | ₩58,553 | ₩58,198 | ₩58,466 | -0.15% | 1.6만 |
|---|
| 2026.07.27 | ₩59,223 | ₩60,054 | ₩58,111 | ₩58,332 | -1.50% | 2.1만 |
|---|
| 2026.07.24 | ₩58,225 | ₩58,540 | ₩58,191 | ₩58,218 | -0.01% | 1만 |
|---|
| 2026.07.23 | ₩58,915 | ₩58,915 | ₩58,225 | ₩58,366 | -0.93% | 4.5천 |
|---|
| 2026.07.22 | ₩59,384 | ₩59,384 | ₩58,888 | ₩58,891 | -0.83% | 3.5천 |
|---|
| 2026.07.21 | ₩58,710 | ₩58,955 | ₩58,710 | ₩58,879 | +0.29% | 6.3천 |
|---|
| 2026.07.20 | ₩58,674 | ₩58,754 | ₩58,427 | ₩58,485 | -0.32% | 1.3만 |
|---|
| 2026.07.17 | ₩58,482 | ₩58,902 | ₩58,482 | ₩58,655 | +0.30% | 4.2만 |
|---|
| 2026.07.16 | ₩59,478 | ₩59,478 | ₩59,103 | ₩59,118 | -0.61% | 6.5천 |
|---|
| 2026.07.15 | ₩59,612 | ₩59,612 | ₩59,116 | ₩59,329 | -0.47% | 5.9천 |
|---|
| 2026.07.14 | ₩59,103 | ₩59,264 | ₩59,009 | ₩59,203 | +0.17% | 2.2만 |
|---|
| 2026.07.13 | ₩59,285 | ₩59,331 | ₩58,982 | ₩59,013 | -0.46% | 4.7천 |
|---|
| 2026.07.10 | ₩59,270 | ₩59,505 | ₩59,130 | ₩59,461 | +0.32% | 8.4천 |
|---|
| 2026.07.09 | ₩58,888 | ₩59,237 | ₩58,888 | ₩59,155 | +0.45% | 8천 |
|---|
| 2026.07.08 | ₩58,500 | ₩58,725 | ₩58,433 | ₩58,725 | +0.38% | 6.1천 |
|---|
| 2026.07.07 | ₩58,848 | ₩59,022 | ₩58,835 | ₩58,886 | +0.06% | 5.2천 |
|---|
| 2026.07.06 | ₩58,929 | ₩59,250 | ₩58,929 | ₩59,144 | +0.37% | 6.3천 |
|---|
| 2026.07.02 | ₩59,063 | ₩59,116 | ₩58,382 | ₩58,781 | -0.48% | 1.6만 |
|---|
| 2026.07.01 | ₩58,607 | ₩59,022 | ₩58,607 | ₩58,761 | +0.26% | 5.4천 |
|---|
| 2026.06.30 | ₩58,620 | ₩58,902 | ₩56,972 | ₩58,768 | +0.25% | 1.9만 |
|---|
| 2026.06.29 | ₩58,701 | ₩64,732 | ₩58,111 | ₩58,513 | -0.32% | 5.7만 |
|---|
| 2026.06.26 | ₩57,964 | ₩58,031 | ₩57,769 | ₩57,944 | -0.03% | 6.7천 |
|---|
| 2026.06.25 | ₩57,749 | ₩58,165 | ₩57,749 | ₩57,868 | +0.21% | 6.1만 |
|---|
| 2026.06.24 | ₩58,044 | ₩58,151 | ₩57,783 | ₩57,818 | -0.39% | 2.4천 |
|---|
| 2026.06.23 | ₩58,007 | ₩58,258 | ₩57,970 | ₩57,970 | -0.06% | 5천 |
|---|
| 2026.06.22 | ₩59,029 | ₩59,029 | ₩58,599 | ₩58,674 | -0.60% | 5.2천 |
|---|
| 2026.06.18 | ₩58,754 | ₩58,969 | ₩58,754 | ₩58,969 | +0.36% | 4.1천 |
|---|
| 2026.06.17 | ₩59,076 | ₩59,089 | ₩58,293 | ₩58,293 | -1.32% | 9.3천 |
|---|
| 2026.06.16 | ₩59,277 | ₩59,277 | ₩58,969 | ₩58,969 | -0.52% | 3.9천 |
|---|
| 2026.06.15 | ₩58,674 | ₩59,505 | ₩58,674 | ₩59,197 | +0.89% | 7.6천 |
|---|
| 2026.06.12 | ₩58,352 | ₩58,460 | ₩58,138 | ₩58,405 | +0.09% | 9천 |
|---|
| 2026.06.11 | ₩57,562 | ₩58,165 | ₩57,320 | ₩58,165 | +1.05% | 2.4만 |
|---|
| 2026.06.10 | ₩57,977 | ₩57,977 | ₩57,311 | ₩57,311 | -1.15% | 6.3천 |
|---|
| 2026.06.09 | ₩58,460 | ₩58,714 | ₩57,106 | ₩57,535 | -1.58% | 2.4만 |
|---|
| 2026.06.08 | ₩58,258 | ₩58,607 | ₩58,191 | ₩58,225 | -0.06% | 1.6만 |
|---|
| 2026.06.05 | ₩59,599 | ₩59,599 | ₩58,044 | ₩58,190 | -2.36% | 6.4천 |
|---|
| 2026.06.04 | ₩59,250 | ₩59,451 | ₩59,250 | ₩59,388 | +0.23% | 3.2천 |
|---|
| 2026.06.03 | ₩59,337 | ₩59,371 | ₩59,223 | ₩59,233 | -0.18% | 5.7천 |
|---|
| 2026.06.02 | ₩59,451 | ₩59,626 | ₩59,424 | ₩59,558 | +0.18% | 9.2천 |
|---|
| 2026.06.01 | ₩59,505 | ₩59,545 | ₩59,223 | ₩59,414 | -0.15% | 1.2만 |
|---|
| 2026.05.29 | ₩59,250 | ₩59,398 | ₩59,197 | ₩59,244 | -0.01% | 1.2만 |
|---|
| 2026.05.28 | ₩59,063 | ₩59,183 | ₩58,781 | ₩59,163 | +0.17% | 7.2천 |
|---|
| 2026.05.27 | ₩58,888 | ₩58,942 | ₩58,781 | ₩58,870 | -0.03% | 14.7만 |
|---|
| 2026.05.26 | ₩58,714 | ₩58,982 | ₩58,714 | ₩58,835 | +0.21% | 1.2만 |
|---|
| 2026.05.22 | ₩58,594 | ₩58,714 | ₩58,419 | ₩58,549 | -0.08% | 5.4천 |
|---|
| 2026.05.21 | ₩57,856 | ₩58,681 | ₩57,856 | ₩58,575 | +1.24% | 6.7천 |
|---|
| 2026.05.20 | ₩57,897 | ₩58,205 | ₩57,897 | ₩58,155 | +0.45% | 3.7만 |
|---|
| 2026.05.19 | ₩59,237 | ₩59,237 | ₩57,629 | ₩57,629 | -2.71% | 8.1천 |
|---|
| 2026.05.18 | ₩58,031 | ₩58,031 | ₩57,722 | ₩57,934 | -0.17% | 5천 |
|---|
| 2026.05.15 | ₩58,017 | ₩58,285 | ₩57,997 | ₩57,997 | -0.03% | 6천 |
|---|
| 2026.05.14 | ₩58,594 | ₩58,644 | ₩58,352 | ₩58,536 | -0.10% | 1.3만 |
|---|
| 2026.05.13 | ₩58,218 | ₩58,339 | ₩57,843 | ₩58,183 | -0.06% | 7.2천 |
|---|
| 2026.05.12 | ₩57,830 | ₩57,881 | ₩57,562 | ₩57,881 | +0.09% | 5.5천 |
|---|
| 2026.05.11 | ₩58,124 | ₩58,124 | ₩57,789 | ₩57,899 | -0.39% | 8.8천 |
|---|
| 2026.05.08 | ₩57,736 | ₩57,856 | ₩57,655 | ₩57,757 | +0.04% | 8천 |
|---|
| 2026.05.07 | ₩58,178 | ₩58,178 | ₩57,253 | ₩57,374 | -1.38% | 8.3천 |
|---|
| 2026.05.06 | ₩57,267 | ₩57,615 | ₩57,267 | ₩57,563 | +0.52% | 6.4천 |
|---|
| 2026.05.05 | ₩56,796 | ₩56,913 | ₩56,731 | ₩56,810 | +0.02% | 2.8천 |
|---|
| 2026.05.04 | ₩56,784 | ₩56,784 | ₩56,275 | ₩56,392 | -0.69% | 4.1천 |
|---|
| 2026.05.01 | ₩56,288 | ₩56,744 | ₩56,288 | ₩56,598 | +0.55% | 1.1만 |
|---|
| 2026.04.30 | ₩56,065 | ₩56,516 | ₩56,065 | ₩56,465 | +0.71% | 4.7천 |
|---|
| 2026.04.29 | ₩55,726 | ₩55,927 | ₩55,424 | ₩55,901 | +0.32% | 2.6천 |
|---|
| 2026.04.28 | ₩56,141 | ₩56,141 | ₩55,886 | ₩55,967 | -0.31% | 3천 |
|---|
| 2026.04.27 | ₩56,208 | ₩56,235 | ₩55,994 | ₩56,102 | -0.19% | 6천 |
|---|
| 2026.04.24 | ₩55,793 | ₩56,026 | ₩55,779 | ₩56,026 | +0.42% | 1.5천 |
|---|
| 2026.04.23 | ₩55,927 | ₩56,047 | ₩55,230 | ₩55,637 | -0.52% | 3.7천 |
|---|
| 2026.04.22 | ₩55,913 | ₩55,913 | ₩55,632 | ₩55,809 | -0.19% | 2.4천 |
|---|
| 2026.04.21 | ₩55,618 | ₩55,659 | ₩55,329 | ₩55,329 | -0.52% | 5.2천 |
|---|
| 2026.04.20 | ₩55,793 | ₩55,793 | ₩55,498 | ₩55,578 | -0.38% | 4.3천 |
|---|
| 2026.04.17 | ₩55,203 | ₩55,967 | ₩55,203 | ₩55,758 | +1.01% | 2.7만 |
|---|
| 2026.04.16 | ₩55,364 | ₩55,364 | ₩54,975 | ₩55,109 | -0.46% | 1.5만 |
|---|
| 2026.04.15 | ₩54,868 | ₩55,189 | ₩54,740 | ₩55,053 | +0.34% | 4.4만 |
|---|
| 2026.04.14 | ₩54,050 | ₩54,592 | ₩54,050 | ₩54,588 | +0.99% | 6.1천 |
|---|
| 2026.04.13 | ₩53,514 | ₩53,655 | ₩53,189 | ₩53,189 | -0.61% | 6.6천 |
|---|
| 2026.04.10 | ₩53,802 | ₩53,802 | ₩53,467 | ₩53,481 | -0.60% | 2.8천 |
|---|
| 2026.04.09 | ₩53,126 | ₩53,608 | ₩52,951 | ₩53,605 | +0.90% | 2.4천 |
|---|
| 2026.04.08 | ₩53,193 | ₩53,213 | ₩52,777 | ₩53,099 | -0.18% | 1.9만 |
|---|
| 2026.04.07 | ₩51,142 | ₩51,499 | ₩50,847 | ₩51,499 | +0.70% | 1.2만 |
|---|
| 2026.04.06 | ₩51,625 | ₩51,638 | ₩51,417 | ₩51,611 | -0.03% | 6.5천 |
|---|
| 2026.04.02 | ₩50,459 | ₩51,397 | ₩50,231 | ₩51,369 | +1.80% | 3.5천 |
|---|
| 2026.04.01 | ₩51,343 | ₩51,745 | ₩51,343 | ₩51,373 | +0.06% | 7.8천 |
|---|
| 2026.03.31 | ₩49,735 | ₩51,155 | ₩49,735 | ₩51,155 | +2.86% | 2.2만 |
|---|
| 2026.03.30 | ₩50,177 | ₩50,177 | ₩49,038 | ₩49,319 | -1.71% | 2.3만 |
|---|
| 2026.03.27 | ₩49,842 | ₩49,909 | ₩49,406 | ₩49,534 | -0.62% | 9.8만 |
|---|
| 2026.03.26 | ₩51,129 | ₩51,129 | ₩50,351 | ₩50,351 | -1.52% | 5.3천 |
|---|
| 2026.03.25 | ₩51,524 | ₩51,531 | ₩51,276 | ₩51,332 | -0.37% | 3.8만 |
|---|
| 2026.03.24 | ₩50,954 | ₩51,276 | ₩50,874 | ₩50,928 | -0.05% | 6.8천 |
|---|
| 2026.03.23 | ₩51,209 | ₩51,799 | ₩50,961 | ₩51,155 | -0.10% | 8.3천 |
|---|
| 2026.03.20 | ₩51,598 | ₩51,598 | ₩50,258 | ₩50,566 | -2.00% | 9천 |
|---|
| 2026.03.19 | ₩51,303 | ₩51,611 | ₩51,035 | ₩51,544 | +0.47% | 1.9만 |
|---|
| 2026.03.18 | ₩52,221 | ₩52,284 | ₩51,584 | ₩51,584 | -1.22% | 1.5만 |
|---|
| 2026.03.17 | ₩52,502 | ₩52,576 | ₩52,161 | ₩52,482 | -0.04% | 16.6만 |
|---|
| 2026.03.16 | ₩52,080 | ₩52,388 | ₩52,080 | ₩52,250 | +0.33% | 7.4천 |
|---|
| 2026.03.13 | ₩52,281 | ₩52,281 | ₩51,625 | ₩51,651 | -1.20% | 7.9천 |
|---|
| 2026.03.12 | ₩52,764 | ₩52,764 | ₩52,033 | ₩52,120 | -1.22% | 2.7만 |
|---|
| 2026.03.11 | ₩53,178 | ₩53,178 | ₩52,777 | ₩52,845 | -0.63% | 3천 |
|---|
| 2026.03.10 | ₩53,166 | ₩53,427 | ₩52,777 | ₩52,992 | -0.33% | 13.1만 |
|---|
| 2026.03.09 | ₩51,665 | ₩52,965 | ₩51,464 | ₩52,965 | +2.52% | 27.1만 |
|---|
| 2026.03.06 | ₩52,616 | ₩52,616 | ₩52,281 | ₩52,281 | -0.64% | 1.7천 |
|---|
| 2026.03.05 | ₩52,951 | ₩53,233 | ₩52,536 | ₩53,057 | +0.20% | 2.6천 |
|---|
| 2026.03.04 | ₩53,367 | ₩53,554 | ₩53,286 | ₩53,340 | -0.05% | 1.7만 |
|---|
| 2026.03.03 | ₩52,000 | ₩53,053 | ₩52,000 | ₩52,884 | +1.70% | 4.3천 |
|---|
| 2026.03.02 | ₩53,414 | ₩53,556 | ₩53,072 | ₩53,526 | +0.21% | 2.2만 |
|---|
| 2026.02.27 | ₩53,353 | ₩53,474 | ₩53,193 | ₩53,461 | +0.20% | 3.4천 |
|---|
| 2026.02.26 | ₩53,688 | ₩53,782 | ₩53,380 | ₩53,662 | -0.05% | 6천 |
|---|
| 2026.02.25 | ₩54,050 | ₩54,104 | ₩53,822 | ₩54,010 | -0.07% | 7천 |
|---|
| 2026.02.24 | ₩53,347 | ₩53,607 | ₩53,197 | ₩53,607 | +0.49% | 6.8천 |
|---|
| 2026.02.23 | ₩53,461 | ₩53,461 | ₩53,072 | ₩53,155 | -0.57% | 4.6천 |
|---|
| 2026.02.20 | ₩53,273 | ₩53,675 | ₩53,273 | ₩53,675 | +0.75% | 5.2천 |
|---|
| 2026.02.19 | ₩53,340 | ₩53,454 | ₩53,179 | ₩53,273 | -0.13% | 1.1만 |
|---|
| 2026.02.18 | ₩53,608 | ₩53,608 | ₩53,353 | ₩53,526 | -0.15% | 2.9천 |
|---|
| 2026.02.17 | ₩52,844 | ₩53,414 | ₩52,844 | ₩53,327 | +0.91% | 9.4천 |
|---|
| 2026.02.13 | ₩52,844 | ₩53,487 | ₩52,844 | ₩53,032 | +0.36% | 3만 |
|---|
| 2026.02.12 | ₩54,064 | ₩54,077 | ₩53,088 | ₩53,099 | -1.78% | 9.5천 |
|---|
| 2026.02.11 | ₩54,048 | ₩54,048 | ₩53,755 | ₩53,983 | -0.12% | 6.3천 |
|---|
| 2026.02.10 | ₩53,782 | ₩54,117 | ₩53,782 | ₩53,926 | +0.27% | 6.4천 |
|---|
| 2026.02.09 | ₩53,126 | ₩54,144 | ₩53,126 | ₩54,009 | +1.66% | 1.3만 |
|---|
| 2026.02.06 | ₩52,938 | ₩53,849 | ₩52,938 | ₩53,813 | +1.65% | 1.7만 |
|---|
| 2026.02.05 | ₩52,978 | ₩53,675 | ₩52,790 | ₩52,938 | -0.08% | 1.7만 |
|---|
| 2026.02.04 | ₩53,541 | ₩53,568 | ₩53,166 | ₩53,337 | -0.38% | 1.1만 |
|---|
| 2026.02.03 | ₩53,970 | ₩53,970 | ₩53,206 | ₩53,497 | -0.88% | 9천 |
|---|
| 2026.02.02 | ₩53,621 | ₩53,970 | ₩53,621 | ₩53,891 | +0.50% | 8.9천 |
|---|
| 2026.01.30 | ₩53,584 | ₩53,782 | ₩53,541 | ₩53,655 | +0.13% | 3.9천 |
|---|
| 2026.01.29 | ₩53,621 | ₩53,822 | ₩53,367 | ₩53,754 | +0.25% | 1.1만 |
|---|
| 2026.01.28 | ₩53,956 | ₩53,956 | ₩53,782 | ₩53,802 | -0.29% | 5.4천 |
|---|
| 2026.01.27 | ₩53,863 | ₩53,916 | ₩53,829 | ₩53,829 | -0.06% | 6.5천 |
|---|
| 2026.01.26 | ₩53,541 | ₩53,769 | ₩53,541 | ₩53,729 | +0.35% | 6.8천 |
|---|
| 2026.01.23 | ₩53,487 | ₩53,608 | ₩53,427 | ₩53,503 | +0.03% | 1만 |
|---|
| 2026.01.22 | ₩53,394 | ₩53,883 | ₩53,380 | ₩53,451 | +0.11% | 6.9천 |
|---|
| 2026.01.21 | ₩52,817 | ₩53,249 | ₩52,817 | ₩53,219 | +0.76% | 8.8천 |
|---|
| 2026.01.20 | ₩52,884 | ₩53,045 | ₩52,678 | ₩52,750 | -0.25% | 5.4천 |
|---|
| 2026.01.16 | ₩53,481 | ₩53,487 | ₩53,327 | ₩53,402 | -0.15% | 5.1천 |
|---|
| 2026.01.15 | ₩53,538 | ₩53,556 | ₩53,407 | ₩53,487 | -0.10% | 1.1만 |
|---|
| 2026.01.14 | ₩53,876 | ₩53,876 | ₩53,072 | ₩53,294 | -1.08% | 2.2만 |
|---|
| 2026.01.13 | ₩53,540 | ₩53,694 | ₩53,446 | ₩53,491 | -0.09% | 2.8만 |
|---|
| 2026.01.12 | ₩53,554 | ₩53,809 | ₩53,501 | ₩53,568 | +0.03% | 4.1만 |
|---|
| 2026.01.09 | ₩53,431 | ₩53,809 | ₩53,407 | ₩53,564 | +0.25% | 3만 |
|---|
| 2026.01.08 | ₩53,193 | ₩53,608 | ₩53,193 | ₩53,333 | +0.26% | 1.7만 |
|---|
| 2026.01.07 | ₩52,951 | ₩53,895 | ₩52,951 | ₩53,386 | +0.82% | 2.9만 |
|---|
| 2026.01.06 | ₩53,394 | ₩53,789 | ₩53,273 | ₩53,462 | +0.13% | 3.4만 |
|---|
| 2026.01.05 | ₩52,844 | ₩53,581 | ₩52,844 | ₩53,206 | +0.68% | 3.7만 |
|---|
| 2026.01.02 | ₩52,990 | ₩53,273 | ₩52,871 | ₩53,206 | +0.41% | 2.6만 |
|---|
| 2025.12.31 | ₩55,806 | ₩55,806 | ₩53,018 | ₩53,206 | -4.66% | 4만 |
|---|
| 2025.12.30 | ₩53,876 | ₩54,687 | ₩53,286 | ₩53,487 | -0.72% | 4만 |
|---|
| 2025.12.29 | ₩53,499 | ₩53,568 | ₩53,306 | ₩53,439 | -0.11% | 1.3만 |
|---|
| 2025.12.26 | ₩53,367 | ₩53,729 | ₩53,367 | ₩53,670 | +0.57% | 6.9천 |
|---|
| 2025.12.24 | ₩59,894 | ₩60,041 | ₩59,706 | ₩60,014 | +0.20% | 8.1천 |
|---|
| 2025.12.23 | ₩59,491 | ₩59,800 | ₩59,357 | ₩59,697 | +0.34% | 6.8천 |
|---|
| 2025.12.22 | ₩59,344 | ₩59,572 | ₩59,277 | ₩59,490 | +0.25% | 2.3천 |
|---|
| 2025.12.19 | ₩58,888 | ₩59,195 | ₩58,888 | ₩59,059 | +0.29% | 4.3천 |
|---|
| 2025.12.18 | ₩58,754 | ₩58,996 | ₩58,500 | ₩58,690 | -0.11% | 2.6천 |
|---|
| 2025.12.17 | ₩58,595 | ₩58,595 | ₩58,151 | ₩58,201 | -0.67% | 5.1천 |
|---|
| 2025.12.16 | ₩58,686 | ₩58,888 | ₩58,686 | ₩58,788 | +0.17% | 5.5천 |
|---|
| 2025.12.15 | ₩58,915 | ₩59,197 | ₩58,841 | ₩58,859 | -0.10% | 1.8천 |
|---|
| 2025.12.12 | ₩59,465 | ₩59,465 | ₩58,784 | ₩58,935 | -0.89% | 4.5천 |
|---|
| 2025.12.11 | ₩59,193 | ₩59,441 | ₩58,942 | ₩59,403 | +0.36% | 4.8천 |
|---|
| 2025.12.10 | ₩58,895 | ₩59,438 | ₩58,895 | ₩59,311 | +0.71% | 3.9천 |
|---|
| 2025.12.09 | ₩58,931 | ₩59,010 | ₩58,931 | ₩59,010 | +0.13% | 1.1천 |
|---|
| 2025.12.08 | ₩59,177 | ₩59,177 | ₩58,929 | ₩58,969 | -0.35% | 3.4천 |
|---|
| 2025.12.05 | ₩59,411 | ₩59,411 | ₩59,195 | ₩59,195 | -0.36% | 2.2천 |
|---|
| 2025.12.04 | ₩58,929 | ₩59,116 | ₩58,929 | ₩59,116 | +0.32% | 5.2천 |
|---|
| 2025.12.03 | ₩58,955 | ₩59,099 | ₩58,862 | ₩59,099 | +0.24% | 5.7천 |
|---|
| 2025.12.02 | ₩58,955 | ₩58,969 | ₩58,741 | ₩58,843 | -0.19% | 6.3천 |
|---|
| 2025.12.01 | ₩58,682 | ₩58,781 | ₩58,647 | ₩58,647 | -0.06% | 1.8천 |
|---|
| 2025.11.28 | ₩58,754 | ₩58,994 | ₩58,728 | ₩58,994 | +0.41% | 6.9천 |
|---|
| 2025.11.26 | ₩58,540 | ₩58,929 | ₩57,732 | ₩58,801 | +0.45% | 1.1만 |
|---|
| 2025.11.25 | ₩57,468 | ₩58,352 | ₩57,468 | ₩58,352 | +1.54% | 4.1천 |
|---|
| 2025.11.24 | ₩56,556 | ₩57,830 | ₩56,556 | ₩57,823 | +2.24% | 2.5천 |
|---|
| 2025.11.21 | ₩56,463 | ₩56,878 | ₩56,422 | ₩56,531 | +0.12% | 3.7천 |
|---|
| 2025.11.20 | ₩58,138 | ₩58,138 | ₩56,110 | ₩56,110 | -3.49% | 8.9천 |
|---|
| 2025.11.19 | ₩56,556 | ₩57,347 | ₩56,556 | ₩57,055 | +0.88% | 3.8천 |
|---|
| 2025.11.18 | ₩56,972 | ₩57,066 | ₩56,623 | ₩56,804 | -0.29% | 6.6천 |
|---|
| 2025.11.17 | ₩57,521 | ₩57,763 | ₩56,985 | ₩57,149 | -0.65% | 5.8천 |
|---|
| 2025.11.14 | ₩57,240 | ₩57,897 | ₩57,240 | ₩57,629 | +0.68% | 2.1천 |
|---|
| 2025.11.13 | ₩58,178 | ₩58,218 | ₩57,568 | ₩57,657 | -0.90% | 6.4천 |
|---|
| 2025.11.12 | ₩58,634 | ₩58,634 | ₩58,393 | ₩58,480 | -0.26% | 1.6천 |
|---|
| 2025.11.11 | ₩58,352 | ₩58,466 | ₩58,220 | ₩58,466 | +0.20% | 2.2천 |
|---|
| 2025.11.10 | ₩58,165 | ₩58,350 | ₩58,071 | ₩58,350 | +0.32% | 2천 |
|---|
| 2025.11.07 | ₩57,602 | ₩57,704 | ₩57,240 | ₩57,704 | +0.18% | 4.7천 |
|---|
| 2025.11.06 | ₩57,830 | ₩57,866 | ₩57,669 | ₩57,709 | -0.21% | 4.1만 |
|---|
| 2025.11.05 | ₩57,696 | ₩58,332 | ₩57,696 | ₩58,165 | +0.81% | 3.1천 |
|---|
| 2025.11.04 | ₩57,642 | ₩58,118 | ₩57,642 | ₩57,973 | +0.57% | 5.6천 |
|---|
| 2025.11.03 | ₩58,808 | ₩58,808 | ₩58,245 | ₩58,393 | -0.71% | 5.8천 |
|---|
| 2025.10.31 | ₩58,473 | ₩58,600 | ₩58,359 | ₩58,359 | -0.19% | 1.4천 |
|---|
| 2025.10.30 | ₩58,352 | ₩58,513 | ₩58,151 | ₩58,230 | -0.21% | 5.8천 |
|---|
| 2025.10.29 | ₩58,670 | ₩58,768 | ₩58,493 | ₩58,493 | -0.30% | 2.8천 |
|---|
| 2025.10.28 | ₩58,500 | ₩58,728 | ₩58,438 | ₩58,584 | +0.14% | 5.1천 |
|---|
| 2025.10.27 | ₩58,379 | ₩58,446 | ₩58,218 | ₩58,425 | +0.08% | 8.7천 |
|---|
| 2025.10.24 | ₩57,950 | ₩58,057 | ₩57,922 | ₩57,922 | -0.05% | 2천 |
|---|
| 2025.10.23 | ₩57,173 | ₩57,562 | ₩57,173 | ₩57,464 | +0.51% | 1.6만 |
|---|
| 2025.10.22 | ₩57,361 | ₩57,452 | ₩57,039 | ₩57,184 | -0.31% | 3.6천 |
|---|
| 2025.10.21 | ₩57,280 | ₩57,642 | ₩57,280 | ₩57,539 | +0.45% | 4.6천 |
|---|
| 2025.10.20 | ₩57,489 | ₩57,550 | ₩57,362 | ₩57,550 | +0.10% | 2.1천 |
|---|
| 2025.10.17 | ₩56,878 | ₩57,026 | ₩56,503 | ₩56,948 | +0.12% | 1.5만 |
|---|
| 2025.10.16 | ₩57,280 | ₩57,374 | ₩56,523 | ₩56,771 | -0.89% | 5.8천 |
|---|
| 2025.10.15 | ₩57,468 | ₩57,588 | ₩56,811 | ₩57,050 | -0.73% | 6.4천 |
|---|
| 2025.10.14 | ₩56,522 | ₩57,039 | ₩56,463 | ₩56,914 | +0.69% | 4.4천 |
|---|
| 2025.10.13 | ₩56,757 | ₩57,146 | ₩56,757 | ₩56,983 | +0.40% | 6천 |
|---|
| 2025.10.10 | ₩57,481 | ₩57,481 | ₩56,315 | ₩56,331 | -2.00% | 1.8만 |
|---|