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 | ₩61,986 | ₩62,226 | ₩61,986 | ₩62,159 | +0.28% | 8.6천 |
| 2026.10.08 | ₩61,877 | ₩62,038 | ₩61,640 | ₩61,810 | -0.11% | 1.4만 |
| 2026.10.07 | ₩61,931 | ₩62,159 | ₩61,864 | ₩62,118 | +0.30% | 5.6천 |
| 2026.10.06 | ₩62,199 | ₩62,440 | ₩62,172 | ₩62,226 | +0.04% | 1만 |
| 2026.10.05 | ₩61,743 | ₩62,024 | ₩61,703 | ₩61,884 | +0.23% | 1.2만 |
| 2026.10.02 | ₩61,569 | ₩61,676 | ₩61,341 | ₩61,488 | -0.13% | 1만 |
| 2026.10.01 | ₩61,166 | ₩61,166 | ₩60,818 | ₩61,072 | -0.15% | 1.9만 |
| 2026.09.30 | ₩61,837 | ₩61,837 | ₩61,019 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,086 |
| -1.21% |
| 7천 |
| 2026.09.29 | ₩61,662 | ₩61,662 | ₩61,019 | ₩61,138 | -0.85% | 7.4천 |
|---|
| 2026.09.28 | ₩62,078 | ₩62,092 | ₩61,287 | ₩61,322 | -1.22% | 4.2천 |
|---|
| 2026.09.25 | ₩61,300 | ₩61,716 | ₩61,300 | ₩61,638 | +0.55% | 1.2만 |
|---|
| 2026.09.24 | ₩61,314 | ₩61,501 | ₩61,244 | ₩61,424 | +0.18% | 4.7천 |
|---|
| 2026.09.23 | ₩61,823 | ₩61,823 | ₩61,421 | ₩61,510 | -0.51% | 9.7천 |
|---|
| 2026.09.22 | ₩61,957 | ₩61,957 | ₩61,797 | ₩61,924 | -0.05% | 6.5천 |
|---|
| 2026.09.21 | ₩61,341 | ₩61,756 | ₩61,327 | ₩61,703 | +0.59% | 1만 |
|---|
| 2026.09.18 | ₩61,408 | ₩61,408 | ₩60,677 | ₩60,881 | -0.86% | 6.9천 |
|---|
| 2026.09.17 | ₩60,590 | ₩60,737 | ₩60,536 | ₩60,724 | +0.22% | 7천 |
|---|
| 2026.09.16 | ₩60,603 | ₩60,683 | ₩59,892 | ₩60,213 | -0.64% | 1.2만 |
|---|
| 2026.09.15 | ₩60,630 | ₩60,630 | ₩60,402 | ₩60,459 | -0.28% | 9.6천 |
|---|
| 2026.09.14 | ₩60,657 | ₩60,871 | ₩60,616 | ₩60,803 | +0.24% | 1.7만 |
|---|
| 2026.09.11 | ₩60,950 | ₩61,113 | ₩60,885 | ₩60,925 | -0.04% | 2.6만 |
|---|
| 2026.09.10 | ₩60,549 | ₩60,643 | ₩60,442 | ₩60,516 | -0.06% | 4.3만 |
|---|
| 2026.09.09 | ₩61,099 | ₩61,099 | ₩60,878 | ₩60,878 | -0.36% | 4.2천 |
|---|
| 2026.09.08 | ₩61,367 | ₩61,367 | ₩61,099 | ₩61,153 | -0.35% | 4.1천 |
|---|
| 2026.09.04 | ₩61,475 | ₩61,480 | ₩61,394 | ₩61,480 | +0.01% | 7천 |
|---|
| 2026.09.03 | ₩61,193 | ₩61,595 | ₩61,193 | ₩61,547 | +0.58% | 7.2천 |
|---|
| 2026.09.02 | ₩60,885 | ₩60,972 | ₩60,844 | ₩60,898 | +0.02% | 1.6만 |
|---|
| 2026.09.01 | ₩60,885 | ₩61,060 | ₩60,804 | ₩60,814 | -0.12% | 3.3만 |
|---|
| 2026.08.31 | ₩61,166 | ₩61,272 | ₩61,113 | ₩61,252 | +0.14% | 1.3만 |
|---|
| 2026.08.28 | ₩61,622 | ₩61,864 | ₩61,367 | ₩61,471 | -0.25% | 3.6만 |
|---|
| 2026.08.27 | ₩61,394 | ₩61,555 | ₩61,367 | ₩61,475 | +0.13% | 6.5천 |
|---|
| 2026.08.26 | ₩61,166 | ₩61,247 | ₩61,086 | ₩61,166 | 0.00% | 8.1천 |
|---|
| 2026.08.25 | ₩61,206 | ₩61,206 | ₩61,019 | ₩61,193 | -0.02% | 6.5천 |
|---|
| 2026.08.24 | ₩61,086 | ₩61,113 | ₩60,978 | ₩61,033 | -0.09% | 3.7천 |
|---|
| 2026.08.21 | ₩60,522 | ₩61,233 | ₩60,522 | ₩61,145 | +1.03% | 1.1만 |
|---|
| 2026.08.20 | ₩61,287 | ₩61,394 | ₩61,037 | ₩61,037 | -0.41% | 4천 |
|---|
| 2026.08.19 | ₩61,408 | ₩61,595 | ₩61,378 | ₩61,378 | -0.05% | 6.1천 |
|---|
| 2026.08.18 | ₩60,871 | ₩61,475 | ₩60,871 | ₩61,401 | +0.87% | 7.3천 |
|---|
| 2026.08.17 | ₩61,944 | ₩62,011 | ₩61,783 | ₩61,799 | -0.23% | 5.2천 |
|---|
| 2026.08.14 | ₩61,957 | ₩62,132 | ₩61,944 | ₩62,016 | +0.10% | 8.7천 |
|---|
| 2026.08.13 | ₩61,998 | ₩62,172 | ₩61,944 | ₩62,027 | +0.05% | 1.1만 |
|---|
| 2026.08.12 | ₩63,205 | ₩63,205 | ₩61,636 | ₩61,636 | -2.48% | 1.1만 |
|---|
| 2026.08.11 | ₩61,797 | ₩61,850 | ₩61,582 | ₩61,599 | -0.32% | 7천 |
|---|
| 2026.08.10 | ₩61,689 | ₩61,864 | ₩61,662 | ₩61,748 | +0.10% | 3.2만 |
|---|
| 2026.08.07 | ₩61,434 | ₩61,636 | ₩61,434 | ₩61,547 | +0.18% | 8.4천 |
|---|
| 2026.08.06 | ₩61,569 | ₩61,569 | ₩61,150 | ₩61,319 | -0.41% | 2만 |
|---|
| 2026.08.05 | ₩61,944 | ₩61,944 | ₩61,542 | ₩61,622 | -0.52% | 5.8천 |
|---|
| 2026.08.04 | ₩60,364 | ₩61,354 | ₩60,362 | ₩61,260 | +1.48% | 1.4만 |
|---|
| 2026.08.03 | ₩59,530 | ₩59,959 | ₩59,530 | ₩59,865 | +0.56% | 9.2천 |
|---|
| 2026.07.31 | ₩58,497 | ₩59,141 | ₩58,390 | ₩59,020 | +0.89% | 1.4만 |
|---|
| 2026.07.30 | ₩58,135 | ₩58,404 | ₩57,921 | ₩58,328 | +0.33% | 1만 |
|---|
| 2026.07.29 | ₩57,787 | ₩58,578 | ₩57,653 | ₩57,712 | -0.13% | 2.3만 |
|---|
| 2026.07.28 | ₩58,591 | ₩58,591 | ₩58,236 | ₩58,504 | -0.15% | 1.6만 |
|---|
| 2026.07.27 | ₩59,262 | ₩60,093 | ₩58,149 | ₩58,370 | -1.50% | 2.1만 |
|---|
| 2026.07.24 | ₩58,263 | ₩58,578 | ₩58,229 | ₩58,256 | -0.01% | 1만 |
|---|
| 2026.07.23 | ₩58,953 | ₩58,953 | ₩58,263 | ₩58,404 | -0.93% | 4.5천 |
|---|
| 2026.07.22 | ₩59,423 | ₩59,423 | ₩58,927 | ₩58,929 | -0.83% | 3.5천 |
|---|
| 2026.07.21 | ₩58,748 | ₩58,994 | ₩58,748 | ₩58,917 | +0.29% | 6.3천 |
|---|
| 2026.07.20 | ₩58,712 | ₩58,793 | ₩58,465 | ₩58,523 | -0.32% | 1.3만 |
|---|
| 2026.07.17 | ₩58,520 | ₩58,940 | ₩58,520 | ₩58,693 | +0.30% | 4.2만 |
|---|
| 2026.07.16 | ₩59,517 | ₩59,517 | ₩59,141 | ₩59,156 | -0.61% | 6.5천 |
|---|
| 2026.07.15 | ₩59,651 | ₩59,651 | ₩59,155 | ₩59,368 | -0.47% | 5.9천 |
|---|
| 2026.07.14 | ₩59,141 | ₩59,302 | ₩59,047 | ₩59,242 | +0.17% | 2.2만 |
|---|
| 2026.07.13 | ₩59,324 | ₩59,369 | ₩59,020 | ₩59,051 | -0.46% | 4.7천 |
|---|
| 2026.07.10 | ₩59,309 | ₩59,544 | ₩59,168 | ₩59,499 | +0.32% | 8.4천 |
|---|
| 2026.07.09 | ₩58,927 | ₩59,275 | ₩58,927 | ₩59,193 | +0.45% | 8천 |
|---|
| 2026.07.08 | ₩58,538 | ₩58,763 | ₩58,471 | ₩58,763 | +0.38% | 6.1천 |
|---|
| 2026.07.07 | ₩58,886 | ₩59,061 | ₩58,873 | ₩58,924 | +0.06% | 5.2천 |
|---|
| 2026.07.06 | ₩58,967 | ₩59,289 | ₩58,967 | ₩59,183 | +0.37% | 6.3천 |
|---|
| 2026.07.02 | ₩59,101 | ₩59,155 | ₩58,420 | ₩58,819 | -0.48% | 1.6만 |
|---|
| 2026.07.01 | ₩58,645 | ₩59,061 | ₩58,645 | ₩58,799 | +0.26% | 5.4천 |
|---|
| 2026.06.30 | ₩58,658 | ₩58,940 | ₩57,009 | ₩58,806 | +0.25% | 1.9만 |
|---|
| 2026.06.29 | ₩58,739 | ₩64,774 | ₩58,149 | ₩58,551 | -0.32% | 5.7만 |
|---|
| 2026.06.26 | ₩58,001 | ₩58,068 | ₩57,807 | ₩57,981 | -0.03% | 6.7천 |
|---|
| 2026.06.25 | ₩57,787 | ₩58,202 | ₩57,787 | ₩57,906 | +0.21% | 6.1만 |
|---|
| 2026.06.24 | ₩58,082 | ₩58,189 | ₩57,820 | ₩57,855 | -0.39% | 2.4천 |
|---|
| 2026.06.23 | ₩58,044 | ₩58,296 | ₩58,008 | ₩58,008 | -0.06% | 5천 |
|---|
| 2026.06.22 | ₩59,067 | ₩59,067 | ₩58,637 | ₩58,712 | -0.60% | 5.2천 |
|---|
| 2026.06.18 | ₩58,793 | ₩59,007 | ₩58,793 | ₩59,007 | +0.36% | 4.1천 |
|---|
| 2026.06.17 | ₩59,114 | ₩59,128 | ₩58,331 | ₩58,331 | -1.32% | 9.3천 |
|---|
| 2026.06.16 | ₩59,316 | ₩59,316 | ₩59,007 | ₩59,007 | -0.52% | 3.9천 |
|---|
| 2026.06.15 | ₩58,712 | ₩59,544 | ₩58,712 | ₩59,235 | +0.89% | 7.6천 |
|---|
| 2026.06.12 | ₩58,390 | ₩58,497 | ₩58,176 | ₩58,442 | +0.09% | 9천 |
|---|
| 2026.06.11 | ₩57,599 | ₩58,202 | ₩57,358 | ₩58,202 | +1.05% | 2.4만 |
|---|
| 2026.06.10 | ₩58,015 | ₩58,015 | ₩57,348 | ₩57,348 | -1.15% | 6.3천 |
|---|
| 2026.06.09 | ₩58,497 | ₩58,752 | ₩57,143 | ₩57,572 | -1.58% | 2.4만 |
|---|
| 2026.06.08 | ₩58,296 | ₩58,645 | ₩58,229 | ₩58,263 | -0.06% | 1.6만 |
|---|
| 2026.06.05 | ₩59,637 | ₩59,637 | ₩58,082 | ₩58,228 | -2.36% | 6.4천 |
|---|
| 2026.06.04 | ₩59,289 | ₩59,490 | ₩59,289 | ₩59,427 | +0.23% | 3.2천 |
|---|
| 2026.06.03 | ₩59,376 | ₩59,409 | ₩59,262 | ₩59,271 | -0.18% | 5.7천 |
|---|
| 2026.06.02 | ₩59,490 | ₩59,664 | ₩59,463 | ₩59,597 | +0.18% | 9.2천 |
|---|
| 2026.06.01 | ₩59,544 | ₩59,584 | ₩59,262 | ₩59,452 | -0.15% | 1.2만 |
|---|
| 2026.05.29 | ₩59,289 | ₩59,436 | ₩59,235 | ₩59,282 | -0.01% | 1.2만 |
|---|
| 2026.05.28 | ₩59,101 | ₩59,222 | ₩58,819 | ₩59,202 | +0.17% | 7.2천 |
|---|
| 2026.05.27 | ₩58,927 | ₩58,980 | ₩58,819 | ₩58,908 | -0.03% | 14.7만 |
|---|
| 2026.05.26 | ₩58,752 | ₩59,020 | ₩58,752 | ₩58,873 | +0.21% | 1.2만 |
|---|
| 2026.05.22 | ₩58,632 | ₩58,752 | ₩58,457 | ₩58,587 | -0.08% | 5.4천 |
|---|
| 2026.05.21 | ₩57,894 | ₩58,719 | ₩57,894 | ₩58,613 | +1.24% | 6.7천 |
|---|
| 2026.05.20 | ₩57,934 | ₩58,243 | ₩57,934 | ₩58,193 | +0.45% | 3.7만 |
|---|
| 2026.05.19 | ₩59,275 | ₩59,275 | ₩57,666 | ₩57,666 | -2.71% | 8.1천 |
|---|
| 2026.05.18 | ₩58,068 | ₩58,068 | ₩57,760 | ₩57,972 | -0.17% | 5천 |
|---|
| 2026.05.15 | ₩58,055 | ₩58,323 | ₩58,035 | ₩58,035 | -0.03% | 6천 |
|---|
| 2026.05.14 | ₩58,632 | ₩58,683 | ₩58,390 | ₩58,574 | -0.10% | 1.3만 |
|---|
| 2026.05.13 | ₩58,256 | ₩58,377 | ₩57,881 | ₩58,221 | -0.06% | 7.2천 |
|---|
| 2026.05.12 | ₩57,867 | ₩57,918 | ₩57,599 | ₩57,918 | +0.09% | 5.5천 |
|---|
| 2026.05.11 | ₩58,162 | ₩58,162 | ₩57,827 | ₩57,937 | -0.39% | 8.8천 |
|---|
| 2026.05.08 | ₩57,773 | ₩57,894 | ₩57,693 | ₩57,795 | +0.04% | 8천 |
|---|
| 2026.05.07 | ₩58,216 | ₩58,216 | ₩57,291 | ₩57,411 | -1.38% | 8.3천 |
|---|
| 2026.05.06 | ₩57,304 | ₩57,653 | ₩57,304 | ₩57,600 | +0.52% | 6.4천 |
|---|
| 2026.05.05 | ₩56,833 | ₩56,950 | ₩56,767 | ₩56,847 | +0.02% | 2.8천 |
|---|
| 2026.05.04 | ₩56,821 | ₩56,821 | ₩56,312 | ₩56,428 | -0.69% | 4.1천 |
|---|
| 2026.05.01 | ₩56,325 | ₩56,781 | ₩56,325 | ₩56,635 | +0.55% | 1.1만 |
|---|
| 2026.04.30 | ₩56,101 | ₩56,553 | ₩56,101 | ₩56,502 | +0.71% | 4.7천 |
|---|
| 2026.04.29 | ₩55,762 | ₩55,963 | ₩55,460 | ₩55,937 | +0.32% | 2.6천 |
|---|
| 2026.04.28 | ₩56,177 | ₩56,177 | ₩55,923 | ₩56,003 | -0.31% | 3천 |
|---|
| 2026.04.27 | ₩56,244 | ₩56,271 | ₩56,030 | ₩56,139 | -0.19% | 6천 |
|---|
| 2026.04.24 | ₩55,829 | ₩56,062 | ₩55,815 | ₩56,062 | +0.42% | 1.5천 |
|---|
| 2026.04.23 | ₩55,963 | ₩56,084 | ₩55,265 | ₩55,673 | -0.52% | 3.7천 |
|---|
| 2026.04.22 | ₩55,949 | ₩55,949 | ₩55,668 | ₩55,845 | -0.19% | 2.4천 |
|---|
| 2026.04.21 | ₩55,654 | ₩55,695 | ₩55,365 | ₩55,365 | -0.52% | 5.2천 |
|---|
| 2026.04.20 | ₩55,829 | ₩55,829 | ₩55,534 | ₩55,614 | -0.38% | 4.3천 |
|---|
| 2026.04.17 | ₩55,239 | ₩56,003 | ₩55,239 | ₩55,794 | +1.01% | 2.7만 |
|---|
| 2026.04.16 | ₩55,400 | ₩55,400 | ₩55,011 | ₩55,145 | -0.46% | 1.5만 |
|---|
| 2026.04.15 | ₩54,903 | ₩55,225 | ₩54,776 | ₩55,088 | +0.34% | 4.4만 |
|---|
| 2026.04.14 | ₩54,085 | ₩54,627 | ₩54,085 | ₩54,623 | +0.99% | 6.1천 |
|---|
| 2026.04.13 | ₩53,549 | ₩53,690 | ₩53,223 | ₩53,223 | -0.61% | 6.6천 |
|---|
| 2026.04.10 | ₩53,837 | ₩53,837 | ₩53,502 | ₩53,515 | -0.60% | 2.8천 |
|---|
| 2026.04.09 | ₩53,160 | ₩53,643 | ₩52,986 | ₩53,640 | +0.90% | 2.4천 |
|---|
| 2026.04.08 | ₩53,227 | ₩53,247 | ₩52,811 | ₩53,133 | -0.18% | 1.9만 |
|---|
| 2026.04.07 | ₩51,175 | ₩51,532 | ₩50,880 | ₩51,532 | +0.70% | 1.2만 |
|---|
| 2026.04.06 | ₩51,658 | ₩51,671 | ₩51,450 | ₩51,645 | -0.03% | 6.5천 |
|---|
| 2026.04.02 | ₩50,491 | ₩51,430 | ₩50,263 | ₩51,402 | +1.80% | 3.5천 |
|---|
| 2026.04.01 | ₩51,376 | ₩51,779 | ₩51,376 | ₩51,406 | +0.06% | 7.8천 |
|---|
| 2026.03.31 | ₩49,767 | ₩51,189 | ₩49,767 | ₩51,189 | +2.86% | 2.2만 |
|---|
| 2026.03.30 | ₩50,210 | ₩50,210 | ₩49,070 | ₩49,351 | -1.71% | 2.3만 |
|---|
| 2026.03.27 | ₩49,874 | ₩49,941 | ₩49,439 | ₩49,566 | -0.62% | 9.8만 |
|---|
| 2026.03.26 | ₩51,162 | ₩51,162 | ₩50,384 | ₩50,384 | -1.52% | 5.3천 |
|---|
| 2026.03.25 | ₩51,557 | ₩51,564 | ₩51,309 | ₩51,366 | -0.37% | 3.8만 |
|---|
| 2026.03.24 | ₩50,987 | ₩51,309 | ₩50,907 | ₩50,961 | -0.05% | 6.8천 |
|---|
| 2026.03.23 | ₩51,242 | ₩51,832 | ₩50,994 | ₩51,189 | -0.10% | 8.3천 |
|---|
| 2026.03.20 | ₩51,631 | ₩51,631 | ₩50,290 | ₩50,599 | -2.00% | 9천 |
|---|
| 2026.03.19 | ₩51,336 | ₩51,645 | ₩51,068 | ₩51,578 | +0.47% | 1.9만 |
|---|
| 2026.03.18 | ₩52,255 | ₩52,318 | ₩51,618 | ₩51,618 | -1.22% | 1.5만 |
|---|
| 2026.03.17 | ₩52,536 | ₩52,610 | ₩52,194 | ₩52,516 | -0.04% | 16.6만 |
|---|
| 2026.03.16 | ₩52,114 | ₩52,422 | ₩52,114 | ₩52,284 | +0.33% | 7.4천 |
|---|
| 2026.03.13 | ₩52,315 | ₩52,315 | ₩51,658 | ₩51,685 | -1.20% | 7.9천 |
|---|
| 2026.03.12 | ₩52,798 | ₩52,798 | ₩52,067 | ₩52,154 | -1.22% | 2.7만 |
|---|
| 2026.03.11 | ₩53,212 | ₩53,212 | ₩52,811 | ₩52,880 | -0.63% | 3천 |
|---|
| 2026.03.10 | ₩53,200 | ₩53,462 | ₩52,811 | ₩53,026 | -0.33% | 13.1만 |
|---|
| 2026.03.09 | ₩51,698 | ₩52,999 | ₩51,497 | ₩52,999 | +2.52% | 27.1만 |
|---|
| 2026.03.06 | ₩52,650 | ₩52,650 | ₩52,315 | ₩52,315 | -0.64% | 1.7천 |
|---|
| 2026.03.05 | ₩52,986 | ₩53,267 | ₩52,570 | ₩53,092 | +0.20% | 2.6천 |
|---|
| 2026.03.04 | ₩53,401 | ₩53,589 | ₩53,321 | ₩53,375 | -0.05% | 1.7만 |
|---|
| 2026.03.03 | ₩52,034 | ₩53,088 | ₩52,034 | ₩52,919 | +1.70% | 4.3천 |
|---|
| 2026.03.02 | ₩53,448 | ₩53,590 | ₩53,106 | ₩53,561 | +0.21% | 2.2만 |
|---|
| 2026.02.27 | ₩53,388 | ₩53,509 | ₩53,227 | ₩53,495 | +0.20% | 3.4천 |
|---|
| 2026.02.26 | ₩53,723 | ₩53,817 | ₩53,415 | ₩53,696 | -0.05% | 6천 |
|---|
| 2026.02.25 | ₩54,085 | ₩54,139 | ₩53,857 | ₩54,045 | -0.07% | 7천 |
|---|
| 2026.02.24 | ₩53,381 | ₩53,641 | ₩53,231 | ₩53,641 | +0.49% | 6.8천 |
|---|
| 2026.02.23 | ₩53,495 | ₩53,495 | ₩53,106 | ₩53,190 | -0.57% | 4.6천 |
|---|
| 2026.02.20 | ₩53,308 | ₩53,710 | ₩53,308 | ₩53,710 | +0.75% | 5.2천 |
|---|
| 2026.02.19 | ₩53,375 | ₩53,489 | ₩53,214 | ₩53,308 | -0.13% | 1.1만 |
|---|
| 2026.02.18 | ₩53,643 | ₩53,643 | ₩53,388 | ₩53,561 | -0.15% | 2.9천 |
|---|
| 2026.02.17 | ₩52,878 | ₩53,448 | ₩52,878 | ₩53,361 | +0.91% | 9.4천 |
|---|
| 2026.02.13 | ₩52,878 | ₩53,522 | ₩52,878 | ₩53,066 | +0.36% | 3만 |
|---|
| 2026.02.12 | ₩54,099 | ₩54,112 | ₩53,122 | ₩53,133 | -1.78% | 9.5천 |
|---|
| 2026.02.11 | ₩54,083 | ₩54,083 | ₩53,790 | ₩54,018 | -0.12% | 6.3천 |
|---|
| 2026.02.10 | ₩53,817 | ₩54,152 | ₩53,817 | ₩53,961 | +0.27% | 6.4천 |
|---|
| 2026.02.09 | ₩53,160 | ₩54,179 | ₩53,160 | ₩54,044 | +1.66% | 1.3만 |
|---|
| 2026.02.06 | ₩52,972 | ₩53,884 | ₩52,972 | ₩53,848 | +1.65% | 1.7만 |
|---|
| 2026.02.05 | ₩53,012 | ₩53,710 | ₩52,825 | ₩52,972 | -0.08% | 1.7만 |
|---|
| 2026.02.04 | ₩53,576 | ₩53,603 | ₩53,200 | ₩53,372 | -0.38% | 1.1만 |
|---|
| 2026.02.03 | ₩54,005 | ₩54,005 | ₩53,240 | ₩53,531 | -0.88% | 9천 |
|---|
| 2026.02.02 | ₩53,656 | ₩54,005 | ₩53,656 | ₩53,926 | +0.50% | 8.9천 |
|---|
| 2026.01.30 | ₩53,619 | ₩53,817 | ₩53,576 | ₩53,690 | +0.13% | 3.9천 |
|---|
| 2026.01.29 | ₩53,656 | ₩53,857 | ₩53,401 | ₩53,789 | +0.25% | 1.1만 |
|---|
| 2026.01.28 | ₩53,991 | ₩53,991 | ₩53,817 | ₩53,837 | -0.29% | 5.4천 |
|---|
| 2026.01.27 | ₩53,898 | ₩53,951 | ₩53,864 | ₩53,864 | -0.06% | 6.5천 |
|---|
| 2026.01.26 | ₩53,576 | ₩53,804 | ₩53,576 | ₩53,763 | +0.35% | 6.8천 |
|---|
| 2026.01.23 | ₩53,522 | ₩53,643 | ₩53,462 | ₩53,538 | +0.03% | 1만 |
|---|
| 2026.01.22 | ₩53,428 | ₩53,918 | ₩53,415 | ₩53,486 | +0.11% | 6.9천 |
|---|
| 2026.01.21 | ₩52,852 | ₩53,283 | ₩52,852 | ₩53,254 | +0.76% | 8.8천 |
|---|
| 2026.01.20 | ₩52,919 | ₩53,080 | ₩52,712 | ₩52,785 | -0.25% | 5.4천 |
|---|
| 2026.01.16 | ₩53,515 | ₩53,522 | ₩53,361 | ₩53,436 | -0.15% | 5.1천 |
|---|
| 2026.01.15 | ₩53,573 | ₩53,590 | ₩53,442 | ₩53,522 | -0.10% | 1.1만 |
|---|
| 2026.01.14 | ₩53,911 | ₩53,911 | ₩53,106 | ₩53,329 | -1.08% | 2.2만 |
|---|
| 2026.01.13 | ₩53,574 | ₩53,729 | ₩53,481 | ₩53,526 | -0.09% | 2.8만 |
|---|
| 2026.01.12 | ₩53,589 | ₩53,844 | ₩53,536 | ₩53,603 | +0.03% | 4.1만 |
|---|
| 2026.01.09 | ₩53,466 | ₩53,844 | ₩53,442 | ₩53,599 | +0.25% | 3만 |
|---|
| 2026.01.08 | ₩53,227 | ₩53,643 | ₩53,227 | ₩53,368 | +0.26% | 1.7만 |
|---|
| 2026.01.07 | ₩52,986 | ₩53,930 | ₩52,986 | ₩53,420 | +0.82% | 2.9만 |
|---|
| 2026.01.06 | ₩53,428 | ₩53,824 | ₩53,308 | ₩53,497 | +0.13% | 3.4만 |
|---|
| 2026.01.05 | ₩52,878 | ₩53,616 | ₩52,878 | ₩53,240 | +0.68% | 3.7만 |
|---|
| 2026.01.02 | ₩53,025 | ₩53,308 | ₩52,905 | ₩53,240 | +0.41% | 2.6만 |
|---|
| 2025.12.31 | ₩55,842 | ₩55,842 | ₩53,053 | ₩53,240 | -4.66% | 4만 |
|---|
| 2025.12.30 | ₩53,911 | ₩54,722 | ₩53,321 | ₩53,522 | -0.72% | 4만 |
|---|
| 2025.12.29 | ₩53,534 | ₩53,603 | ₩53,341 | ₩53,474 | -0.11% | 1.3만 |
|---|
| 2025.12.26 | ₩53,401 | ₩53,763 | ₩53,401 | ₩53,704 | +0.57% | 6.9천 |
|---|
| 2025.12.24 | ₩59,932 | ₩60,080 | ₩59,745 | ₩60,053 | +0.20% | 8.1천 |
|---|
| 2025.12.23 | ₩59,530 | ₩59,839 | ₩59,396 | ₩59,735 | +0.34% | 6.8천 |
|---|
| 2025.12.22 | ₩59,383 | ₩59,611 | ₩59,316 | ₩59,529 | +0.25% | 2.3천 |
|---|
| 2025.12.19 | ₩58,927 | ₩59,234 | ₩58,927 | ₩59,097 | +0.29% | 4.3천 |
|---|
| 2025.12.18 | ₩58,793 | ₩59,034 | ₩58,538 | ₩58,728 | -0.11% | 2.6천 |
|---|
| 2025.12.17 | ₩58,633 | ₩58,633 | ₩58,189 | ₩58,239 | -0.67% | 5.1천 |
|---|
| 2025.12.16 | ₩58,724 | ₩58,927 | ₩58,724 | ₩58,826 | +0.17% | 5.5천 |
|---|
| 2025.12.15 | ₩58,953 | ₩59,235 | ₩58,880 | ₩58,897 | -0.10% | 1.8천 |
|---|
| 2025.12.12 | ₩59,503 | ₩59,503 | ₩58,822 | ₩58,974 | -0.89% | 4.5천 |
|---|
| 2025.12.11 | ₩59,231 | ₩59,479 | ₩58,980 | ₩59,442 | +0.36% | 4.8천 |
|---|
| 2025.12.10 | ₩58,933 | ₩59,476 | ₩58,933 | ₩59,349 | +0.71% | 3.9천 |
|---|
| 2025.12.09 | ₩58,970 | ₩59,049 | ₩58,970 | ₩59,049 | +0.13% | 1.1천 |
|---|
| 2025.12.08 | ₩59,215 | ₩59,215 | ₩58,967 | ₩59,007 | -0.35% | 3.4천 |
|---|
| 2025.12.05 | ₩59,450 | ₩59,450 | ₩59,234 | ₩59,234 | -0.36% | 2.2천 |
|---|
| 2025.12.04 | ₩58,967 | ₩59,155 | ₩58,967 | ₩59,155 | +0.32% | 5.2천 |
|---|
| 2025.12.03 | ₩58,994 | ₩59,137 | ₩58,900 | ₩59,137 | +0.24% | 5.7천 |
|---|
| 2025.12.02 | ₩58,994 | ₩59,007 | ₩58,779 | ₩58,881 | -0.19% | 6.3천 |
|---|
| 2025.12.01 | ₩58,720 | ₩58,819 | ₩58,685 | ₩58,685 | -0.06% | 1.8천 |
|---|
| 2025.11.28 | ₩58,793 | ₩59,033 | ₩58,766 | ₩59,033 | +0.41% | 6.9천 |
|---|
| 2025.11.26 | ₩58,578 | ₩58,967 | ₩57,769 | ₩58,839 | +0.45% | 1.1만 |
|---|
| 2025.11.25 | ₩57,505 | ₩58,390 | ₩57,505 | ₩58,390 | +1.54% | 4.1천 |
|---|
| 2025.11.24 | ₩56,593 | ₩57,867 | ₩56,593 | ₩57,860 | +2.24% | 2.5천 |
|---|
| 2025.11.21 | ₩56,499 | ₩56,915 | ₩56,459 | ₩56,568 | +0.12% | 3.7천 |
|---|
| 2025.11.20 | ₩58,176 | ₩58,176 | ₩56,147 | ₩56,147 | -3.49% | 8.9천 |
|---|
| 2025.11.19 | ₩56,593 | ₩57,384 | ₩56,593 | ₩57,092 | +0.88% | 3.8천 |
|---|
| 2025.11.18 | ₩57,009 | ₩57,103 | ₩56,660 | ₩56,841 | -0.29% | 6.6천 |
|---|
| 2025.11.17 | ₩57,559 | ₩57,800 | ₩57,022 | ₩57,186 | -0.65% | 5.8천 |
|---|
| 2025.11.14 | ₩57,277 | ₩57,934 | ₩57,277 | ₩57,666 | +0.68% | 2.1천 |
|---|
| 2025.11.13 | ₩58,216 | ₩58,256 | ₩57,606 | ₩57,694 | -0.90% | 6.4천 |
|---|
| 2025.11.12 | ₩58,672 | ₩58,672 | ₩58,430 | ₩58,518 | -0.26% | 1.6천 |
|---|
| 2025.11.11 | ₩58,390 | ₩58,504 | ₩58,257 | ₩58,504 | +0.20% | 2.2천 |
|---|
| 2025.11.10 | ₩58,202 | ₩58,388 | ₩58,109 | ₩58,388 | +0.32% | 2천 |
|---|
| 2025.11.07 | ₩57,639 | ₩57,741 | ₩57,277 | ₩57,741 | +0.18% | 4.7천 |
|---|
| 2025.11.06 | ₩57,867 | ₩57,903 | ₩57,706 | ₩57,746 | -0.21% | 4.1만 |
|---|
| 2025.11.05 | ₩57,733 | ₩58,370 | ₩57,733 | ₩58,202 | +0.81% | 3.1천 |
|---|
| 2025.11.04 | ₩57,679 | ₩58,156 | ₩57,679 | ₩58,011 | +0.57% | 5.6천 |
|---|
| 2025.11.03 | ₩58,846 | ₩58,846 | ₩58,283 | ₩58,430 | -0.71% | 5.8천 |
|---|
| 2025.10.31 | ₩58,511 | ₩58,638 | ₩58,397 | ₩58,397 | -0.19% | 1.4천 |
|---|
| 2025.10.30 | ₩58,390 | ₩58,551 | ₩58,189 | ₩58,268 | -0.21% | 5.8천 |
|---|
| 2025.10.29 | ₩58,708 | ₩58,806 | ₩58,531 | ₩58,531 | -0.30% | 2.8천 |
|---|
| 2025.10.28 | ₩58,538 | ₩58,766 | ₩58,476 | ₩58,622 | +0.14% | 5.1천 |
|---|
| 2025.10.27 | ₩58,417 | ₩58,484 | ₩58,256 | ₩58,463 | +0.08% | 8.7천 |
|---|
| 2025.10.24 | ₩57,988 | ₩58,095 | ₩57,960 | ₩57,960 | -0.05% | 2천 |
|---|
| 2025.10.23 | ₩57,210 | ₩57,599 | ₩57,210 | ₩57,501 | +0.51% | 1.6만 |
|---|
| 2025.10.22 | ₩57,398 | ₩57,489 | ₩57,076 | ₩57,221 | -0.31% | 3.6천 |
|---|
| 2025.10.21 | ₩57,317 | ₩57,679 | ₩57,317 | ₩57,576 | +0.45% | 4.6천 |
|---|
| 2025.10.20 | ₩57,527 | ₩57,587 | ₩57,399 | ₩57,587 | +0.10% | 2.1천 |
|---|
| 2025.10.17 | ₩56,915 | ₩57,063 | ₩56,540 | ₩56,985 | +0.12% | 1.5만 |
|---|
| 2025.10.16 | ₩57,317 | ₩57,411 | ₩56,560 | ₩56,808 | -0.89% | 5.8천 |
|---|
| 2025.10.15 | ₩57,505 | ₩57,626 | ₩56,848 | ₩57,087 | -0.73% | 6.4천 |
|---|
| 2025.10.14 | ₩56,558 | ₩57,076 | ₩56,499 | ₩56,951 | +0.69% | 4.4천 |
|---|
| 2025.10.13 | ₩56,794 | ₩57,183 | ₩56,794 | ₩57,020 | +0.40% | 6천 |
|---|
| 2025.10.10 | ₩57,518 | ₩57,518 | ₩56,352 | ₩56,368 | -2.00% | 1.8만 |
|---|