시장 데이터를 불러오는 중
전체 종목
First Trust Horizon Managed Volatility Domestic ETF 과거 주가
First Trust Horizon Managed Volatility Domestic ETF · HUSV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Horizon Managed Volatility Domestic ETF · HUSV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,306 | ₩53,406 | ₩53,293 | ₩53,406 | +0.19% | 5.8천 |
| 2026.10.08 | ₩52,810 | ₩53,293 | ₩52,810 | ₩53,248 | +0.83% | 4.4천 |
| 2026.10.07 | ₩52,958 | ₩52,958 | ₩52,883 | ₩52,883 | -0.14% | 1.8천 |
| 2026.10.06 | ₩52,770 | ₩53,207 | ₩52,770 | ₩53,207 | +0.83% | 2.4천 |
| 2026.10.05 | ₩52,703 | ₩52,837 | ₩52,649 | ₩52,743 | +0.08% | 2.8천 |
| 2026.10.02 | ₩52,167 | ₩52,198 | ₩52,154 | ₩52,198 | +0.06% | 1.7천 |
| 2026.10.01 | ₩51,765 | ₩52,099 | ₩51,765 | ₩52,033 | +0.52% | 3천 |
| 2026.09.30 | ₩52,221 | ₩52,221 | ₩51,836 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,836 |
| -0.74% |
| 6.5천 |
| 2026.09.29 | ₩51,966 | ₩52,073 | ₩51,886 | ₩52,073 | +0.21% | 5.3천 |
|---|
| 2026.09.28 | ₩52,221 | ₩52,261 | ₩52,100 | ₩52,178 | -0.08% | 6.8천 |
|---|
| 2026.09.25 | ₩52,167 | ₩52,324 | ₩52,167 | ₩52,324 | +0.30% | 3.5천 |
|---|
| 2026.09.24 | ₩52,730 | ₩52,730 | ₩52,288 | ₩52,288 | -0.84% | 7천 |
|---|
| 2026.09.23 | ₩53,199 | ₩53,199 | ₩52,904 | ₩52,904 | -0.55% | 2만 |
|---|
| 2026.09.22 | ₩53,199 | ₩53,215 | ₩53,172 | ₩53,199 | 0.00% | 6.5천 |
|---|
| 2026.09.21 | ₩53,279 | ₩53,360 | ₩53,252 | ₩53,274 | -0.01% | 3.2천 |
|---|
| 2026.09.18 | ₩53,246 | ₩53,279 | ₩53,199 | ₩53,272 | +0.05% | 1.9천 |
|---|
| 2026.09.17 | ₩53,366 | ₩53,574 | ₩53,360 | ₩53,482 | +0.22% | 7.4천 |
|---|
| 2026.09.16 | ₩53,748 | ₩53,802 | ₩53,293 | ₩53,374 | -0.70% | 1.5만 |
|---|
| 2026.09.15 | ₩53,775 | ₩53,815 | ₩53,758 | ₩53,758 | -0.03% | 1.1천 |
|---|
| 2026.09.14 | ₩54,070 | ₩54,070 | ₩54,031 | ₩54,031 | -0.07% | 200 |
|---|
| 2026.09.11 | ₩53,834 | ₩53,834 | ₩53,813 | ₩53,813 | -0.04% | 400 |
|---|
| 2026.09.10 | ₩53,511 | ₩53,511 | ₩53,511 | ₩53,511 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩53,830 | ₩53,830 | ₩53,681 | ₩53,683 | -0.27% | 4.5천 |
|---|
| 2026.09.08 | ₩54,150 | ₩54,197 | ₩54,051 | ₩54,051 | -0.18% | 1.2천 |
|---|
| 2026.09.04 | ₩54,674 | ₩54,674 | ₩54,469 | ₩54,469 | -0.37% | 3.1천 |
|---|
| 2026.09.03 | ₩54,780 | ₩55,021 | ₩54,780 | ₩54,956 | +0.32% | 600 |
|---|
| 2026.09.02 | ₩54,566 | ₩54,807 | ₩54,566 | ₩54,619 | +0.10% | 1만 |
|---|
| 2026.09.01 | ₩54,914 | ₩54,914 | ₩54,570 | ₩54,606 | -0.56% | 6.7천 |
|---|
| 2026.08.31 | ₩54,820 | ₩54,827 | ₩54,812 | ₩54,812 | -0.01% | 1.2천 |
|---|
| 2026.08.28 | ₩55,142 | ₩55,175 | ₩54,968 | ₩54,981 | -0.29% | 2.7천 |
|---|
| 2026.08.27 | ₩55,061 | ₩55,252 | ₩54,981 | ₩55,128 | +0.12% | 2만 |
|---|
| 2026.08.26 | ₩54,954 | ₩55,356 | ₩54,954 | ₩55,276 | +0.59% | 72.5만 |
|---|
| 2026.08.25 | ₩55,209 | ₩55,209 | ₩55,048 | ₩55,142 | -0.12% | 3.8천 |
|---|
| 2026.08.24 | ₩55,128 | ₩55,289 | ₩55,128 | ₩55,289 | +0.29% | 900 |
|---|
| 2026.08.21 | ₩54,968 | ₩54,968 | ₩54,893 | ₩54,893 | -0.14% | 2.7천 |
|---|
| 2026.08.20 | ₩55,229 | ₩55,229 | ₩54,887 | ₩54,887 | -0.62% | 2.7천 |
|---|
| 2026.08.19 | ₩55,249 | ₩55,249 | ₩55,128 | ₩55,128 | -0.22% | 5.7천 |
|---|
| 2026.08.18 | ₩55,236 | ₩55,383 | ₩55,096 | ₩55,096 | -0.25% | 2.4천 |
|---|
| 2026.08.17 | ₩55,258 | ₩55,276 | ₩54,994 | ₩54,994 | -0.48% | 4.7천 |
|---|
| 2026.08.14 | ₩55,396 | ₩55,504 | ₩55,396 | ₩55,431 | +0.06% | 1.5천 |
|---|
| 2026.08.13 | ₩55,463 | ₩55,517 | ₩55,195 | ₩55,517 | +0.10% | 1.2만 |
|---|
| 2026.08.12 | ₩55,115 | ₩55,364 | ₩55,115 | ₩55,350 | +0.43% | 3.6천 |
|---|
| 2026.08.11 | ₩55,517 | ₩55,517 | ₩55,285 | ₩55,285 | -0.42% | 2.9만 |
|---|
| 2026.08.10 | ₩55,576 | ₩55,651 | ₩55,470 | ₩55,517 | -0.11% | 3.7천 |
|---|
| 2026.08.07 | ₩55,634 | ₩55,731 | ₩55,631 | ₩55,690 | +0.10% | 6천 |
|---|
| 2026.08.06 | ₩55,443 | ₩55,638 | ₩55,303 | ₩55,638 | +0.35% | 3.2천 |
|---|
| 2026.08.05 | ₩55,262 | ₩55,380 | ₩55,262 | ₩55,380 | +0.21% | 2천 |
|---|
| 2026.08.04 | ₩54,927 | ₩55,477 | ₩54,907 | ₩55,477 | +1.00% | 5천 |
|---|
| 2026.08.03 | ₩55,463 | ₩55,463 | ₩55,048 | ₩55,182 | -0.51% | 1.5만 |
|---|
| 2026.07.31 | ₩54,686 | ₩55,060 | ₩54,659 | ₩54,941 | +0.47% | 22.9만 |
|---|
| 2026.07.30 | ₩54,780 | ₩55,088 | ₩54,780 | ₩55,048 | +0.49% | 4.1천 |
|---|
| 2026.07.29 | ₩55,879 | ₩55,946 | ₩55,612 | ₩55,612 | -0.48% | 1.9천 |
|---|
| 2026.07.28 | ₩56,013 | ₩56,093 | ₩55,710 | ₩55,710 | -0.54% | 7.2천 |
|---|
| 2026.07.27 | ₩54,807 | ₩55,088 | ₩54,780 | ₩54,883 | +0.14% | 8.7천 |
|---|
| 2026.07.24 | ₩54,097 | ₩54,560 | ₩54,097 | ₩54,560 | +0.86% | 3만 |
|---|
| 2026.07.23 | ₩53,855 | ₩53,855 | ₩53,561 | ₩53,648 | -0.39% | 2.8천 |
|---|
| 2026.07.22 | ₩53,632 | ₩53,712 | ₩53,520 | ₩53,652 | +0.04% | 2만 |
|---|
| 2026.07.21 | ₩53,748 | ₩53,748 | ₩53,614 | ₩53,632 | -0.22% | 3.2천 |
|---|
| 2026.07.20 | ₩54,123 | ₩54,164 | ₩54,024 | ₩54,024 | -0.18% | 2.9천 |
|---|
| 2026.07.17 | ₩54,941 | ₩54,941 | ₩54,164 | ₩54,164 | -1.41% | 3.3천 |
|---|
| 2026.07.16 | ₩53,406 | ₩54,351 | ₩53,406 | ₩54,324 | +1.72% | 3.7천 |
|---|
| 2026.07.15 | ₩53,346 | ₩53,574 | ₩53,176 | ₩53,176 | -0.32% | 4천 |
|---|
| 2026.07.14 | ₩53,520 | ₩53,748 | ₩53,494 | ₩53,498 | -0.04% | 3.7천 |
|---|
| 2026.07.13 | ₩54,083 | ₩54,150 | ₩53,909 | ₩53,983 | -0.19% | 3.9천 |
|---|
| 2026.07.10 | ₩53,614 | ₩53,684 | ₩53,494 | ₩53,684 | +0.13% | 3.7천 |
|---|
| 2026.07.09 | ₩53,293 | ₩53,587 | ₩53,266 | ₩53,427 | +0.25% | 4.2천 |
|---|
| 2026.07.08 | ₩54,043 | ₩54,043 | ₩53,587 | ₩53,587 | -0.84% | 5.1천 |
|---|
| 2026.07.07 | ₩54,244 | ₩54,512 | ₩54,244 | ₩54,247 | +0.00% | 3.1천 |
|---|
| 2026.07.06 | ₩53,628 | ₩53,842 | ₩53,628 | ₩53,790 | +0.30% | 3천 |
|---|
| 2026.07.02 | ₩53,400 | ₩54,075 | ₩53,400 | ₩54,075 | +1.26% | 2.1천 |
|---|
| 2026.07.01 | ₩52,971 | ₩53,239 | ₩52,958 | ₩53,076 | +0.20% | 4천 |
|---|
| 2026.06.30 | ₩52,730 | ₩52,770 | ₩52,529 | ₩52,632 | -0.19% | 5.1천 |
|---|
| 2026.06.29 | ₩52,917 | ₩52,931 | ₩52,690 | ₩52,759 | -0.30% | 3.8천 |
|---|
| 2026.06.26 | ₩52,314 | ₩52,810 | ₩52,314 | ₩52,797 | +0.92% | 4.3천 |
|---|
| 2026.06.25 | ₩52,234 | ₩52,676 | ₩52,073 | ₩52,087 | -0.28% | 4.2천 |
|---|
| 2026.06.24 | ₩52,422 | ₩52,663 | ₩52,422 | ₩52,460 | +0.07% | 7.3천 |
|---|
| 2026.06.23 | ₩51,872 | ₩52,160 | ₩51,872 | ₩52,117 | +0.47% | 3.5천 |
|---|
| 2026.06.22 | ₩51,871 | ₩51,912 | ₩51,591 | ₩51,634 | -0.46% | 8.7천 |
|---|
| 2026.06.18 | ₩51,859 | ₩51,899 | ₩51,711 | ₩51,835 | -0.05% | 5.4천 |
|---|
| 2026.06.17 | ₩52,475 | ₩52,523 | ₩51,778 | ₩51,886 | -1.12% | 3.6천 |
|---|
| 2026.06.16 | ₩52,951 | ₩52,964 | ₩52,770 | ₩52,770 | -0.34% | 3.4천 |
|---|
| 2026.06.15 | ₩52,870 | ₩52,870 | ₩52,649 | ₩52,649 | -0.42% | 4.9천 |
|---|
| 2026.06.12 | ₩52,690 | ₩52,787 | ₩52,529 | ₩52,787 | +0.19% | 4.8천 |
|---|
| 2026.06.11 | ₩52,837 | ₩52,850 | ₩52,600 | ₩52,600 | -0.45% | 3.9천 |
|---|
| 2026.06.10 | ₩52,984 | ₩53,018 | ₩52,703 | ₩52,710 | -0.52% | 3.6천 |
|---|
| 2026.06.09 | ₩52,510 | ₩52,663 | ₩52,468 | ₩52,663 | +0.29% | 4.8천 |
|---|
| 2026.06.08 | ₩52,636 | ₩52,663 | ₩52,167 | ₩52,167 | -0.89% | 2.6천 |
|---|
| 2026.06.05 | ₩52,857 | ₩53,011 | ₩52,790 | ₩52,790 | -0.13% | 900 |
|---|
| 2026.06.04 | ₩52,676 | ₩52,676 | ₩52,314 | ₩52,381 | -0.56% | 1만 |
|---|
| 2026.06.03 | ₩52,381 | ₩52,381 | ₩52,131 | ₩52,131 | -0.48% | 1.5천 |
|---|
| 2026.06.02 | ₩51,926 | ₩52,230 | ₩51,926 | ₩52,230 | +0.59% | 4.9천 |
|---|
| 2026.06.01 | ₩52,207 | ₩52,207 | ₩52,143 | ₩52,143 | -0.12% | 1.5천 |
|---|
| 2026.05.29 | ₩52,328 | ₩52,395 | ₩52,265 | ₩52,265 | -0.12% | 7.3만 |
|---|
| 2026.05.28 | ₩52,750 | ₩52,770 | ₩52,608 | ₩52,608 | -0.27% | 3.3천 |
|---|
| 2026.05.27 | ₩53,130 | ₩53,143 | ₩52,887 | ₩52,887 | -0.46% | 4.8천 |
|---|
| 2026.05.26 | ₩53,494 | ₩53,494 | ₩53,145 | ₩53,177 | -0.59% | 4.1천 |
|---|
| 2026.05.22 | ₩53,319 | ₩53,480 | ₩53,306 | ₩53,468 | +0.28% | 5.2천 |
|---|
| 2026.05.21 | ₩52,984 | ₩53,100 | ₩52,933 | ₩53,100 | +0.22% | 2.5천 |
|---|
| 2026.05.20 | ₩52,917 | ₩53,051 | ₩52,917 | ₩52,967 | +0.09% | 1.8만 |
|---|
| 2026.05.19 | ₩52,891 | ₩53,279 | ₩52,891 | ₩52,891 | 0.00% | 3.8천 |
|---|
| 2026.05.18 | ₩52,302 | ₩52,971 | ₩52,302 | ₩52,971 | +1.28% | 1.1만 |
|---|
| 2026.05.15 | ₩52,395 | ₩52,395 | ₩52,221 | ₩52,221 | -0.33% | 1.8천 |
|---|
| 2026.05.14 | ₩52,247 | ₩52,355 | ₩52,247 | ₩52,348 | +0.19% | 3.5천 |
|---|
| 2026.05.13 | ₩51,703 | ₩51,959 | ₩51,631 | ₩51,959 | +0.50% | 2.4천 |
|---|
| 2026.05.12 | ₩51,900 | ₩52,120 | ₩51,698 | ₩52,016 | +0.22% | 2.2천 |
|---|
| 2026.05.11 | ₩51,752 | ₩51,792 | ₩51,564 | ₩51,766 | +0.03% | 3.7천 |
|---|
| 2026.05.08 | ₩51,979 | ₩51,979 | ₩51,738 | ₩51,738 | -0.46% | 2.1천 |
|---|
| 2026.05.07 | ₩52,046 | ₩52,046 | ₩51,987 | ₩51,987 | -0.11% | 4.3천 |
|---|
| 2026.05.06 | ₩52,113 | ₩52,167 | ₩51,953 | ₩51,986 | -0.24% | 4.4천 |
|---|
| 2026.05.05 | ₩52,112 | ₩52,281 | ₩52,112 | ₩52,170 | +0.11% | 3.3천 |
|---|
| 2026.05.04 | ₩52,061 | ₩52,061 | ₩52,061 | ₩52,061 | 0.00% | 800 |
|---|
| 2026.05.01 | ₩52,810 | ₩52,850 | ₩52,447 | ₩52,447 | -0.69% | 3.1천 |
|---|
| 2026.04.30 | ₩52,502 | ₩52,565 | ₩52,341 | ₩52,565 | +0.12% | 1.8천 |
|---|
| 2026.04.29 | ₩52,167 | ₩52,180 | ₩51,993 | ₩52,060 | -0.21% | 6.7천 |
|---|
| 2026.04.28 | ₩52,355 | ₩52,442 | ₩52,194 | ₩52,298 | -0.11% | 7.9천 |
|---|
| 2026.04.27 | ₩52,033 | ₩52,274 | ₩52,033 | ₩52,048 | +0.03% | 3.3천 |
|---|
| 2026.04.24 | ₩52,364 | ₩52,364 | ₩52,140 | ₩52,251 | -0.21% | 3천 |
|---|
| 2026.04.23 | ₩52,328 | ₩52,529 | ₩52,142 | ₩52,529 | +0.38% | 5.1천 |
|---|
| 2026.04.22 | ₩52,274 | ₩52,274 | ₩52,111 | ₩52,113 | -0.31% | 2.5만 |
|---|
| 2026.04.21 | ₩52,355 | ₩52,355 | ₩52,247 | ₩52,247 | -0.20% | 2.6천 |
|---|
| 2026.04.20 | ₩52,924 | ₩52,931 | ₩52,649 | ₩52,671 | -0.48% | 2.9천 |
|---|
| 2026.04.17 | ₩52,715 | ₩52,824 | ₩52,715 | ₩52,730 | +0.03% | 1.8천 |
|---|
| 2026.04.16 | ₩52,368 | ₩52,368 | ₩52,246 | ₩52,361 | -0.01% | 4.9천 |
|---|
| 2026.04.15 | ₩52,087 | ₩52,274 | ₩52,087 | ₩52,238 | +0.29% | 1천 |
|---|
| 2026.04.14 | ₩52,261 | ₩52,261 | ₩52,115 | ₩52,196 | -0.12% | 1.7천 |
|---|
| 2026.04.13 | ₩51,912 | ₩52,246 | ₩51,912 | ₩52,246 | +0.64% | 3천 |
|---|
| 2026.04.10 | ₩52,207 | ₩52,207 | ₩51,949 | ₩51,949 | -0.50% | 900 |
|---|
| 2026.04.09 | ₩52,521 | ₩52,683 | ₩52,489 | ₩52,569 | +0.09% | 1.3천 |
|---|
| 2026.04.08 | ₩52,191 | ₩52,525 | ₩52,191 | ₩52,525 | +0.64% | 1.9천 |
|---|
| 2026.04.07 | ₩52,073 | ₩52,154 | ₩51,899 | ₩51,947 | -0.24% | 4.3천 |
|---|
| 2026.04.06 | ₩51,852 | ₩52,100 | ₩51,852 | ₩52,100 | +0.48% | 2.3천 |
|---|
| 2026.04.02 | ₩51,403 | ₩51,899 | ₩51,403 | ₩51,899 | +0.96% | 1.2천 |
|---|
| 2026.04.01 | ₩51,481 | ₩51,618 | ₩51,481 | ₩51,529 | +0.09% | 3.9천 |
|---|
| 2026.03.31 | ₩51,430 | ₩51,551 | ₩51,162 | ₩51,383 | -0.09% | 2.8천 |
|---|
| 2026.03.30 | ₩51,061 | ₩51,142 | ₩50,867 | ₩51,009 | -0.10% | 1.5만 |
|---|
| 2026.03.27 | ₩51,150 | ₩51,178 | ₩50,599 | ₩50,599 | -1.08% | 1.6천 |
|---|
| 2026.03.26 | ₩51,309 | ₩51,618 | ₩51,189 | ₩51,189 | -0.24% | 2천 |
|---|
| 2026.03.25 | ₩51,551 | ₩51,599 | ₩51,283 | ₩51,453 | -0.19% | 2천 |
|---|
| 2026.03.24 | ₩51,490 | ₩51,618 | ₩51,229 | ₩51,229 | -0.51% | 2.2천 |
|---|
| 2026.03.23 | ₩51,644 | ₩51,792 | ₩51,376 | ₩51,376 | -0.52% | 6.2천 |
|---|
| 2026.03.20 | ₩51,597 | ₩51,597 | ₩51,149 | ₩51,149 | -0.87% | 7천 |
|---|
| 2026.03.19 | ₩51,932 | ₩51,987 | ₩51,658 | ₩51,786 | -0.28% | 1.5천 |
|---|
| 2026.03.18 | ₩52,348 | ₩52,381 | ₩51,947 | ₩51,947 | -0.77% | 3.5천 |
|---|
| 2026.03.17 | ₩53,065 | ₩53,125 | ₩52,783 | ₩52,783 | -0.53% | 1.4천 |
|---|
| 2026.03.16 | ₩52,877 | ₩53,078 | ₩52,810 | ₩52,810 | -0.13% | 2.7천 |
|---|
| 2026.03.13 | ₩52,797 | ₩52,797 | ₩52,616 | ₩52,616 | -0.34% | 4.6천 |
|---|
| 2026.03.12 | ₩52,502 | ₩52,958 | ₩52,435 | ₩52,435 | -0.13% | 5.2천 |
|---|
| 2026.03.11 | ₩52,663 | ₩52,777 | ₩52,542 | ₩52,720 | +0.11% | 5.9천 |
|---|
| 2026.03.10 | ₩52,958 | ₩53,413 | ₩52,958 | ₩53,011 | +0.10% | 1.5천 |
|---|
| 2026.03.09 | ₩53,373 | ₩53,467 | ₩53,011 | ₩53,427 | +0.10% | 3.8천 |
|---|
| 2026.03.06 | ₩53,185 | ₩53,744 | ₩53,185 | ₩53,744 | +1.05% | 1.5천 |
|---|
| 2026.03.05 | ₩54,056 | ₩54,056 | ₩53,795 | ₩53,936 | -0.22% | 3.2천 |
|---|
| 2026.03.04 | ₩54,123 | ₩54,336 | ₩54,043 | ₩54,336 | +0.39% | 5.2천 |
|---|
| 2026.03.03 | ₩53,869 | ₩54,318 | ₩53,574 | ₩54,177 | +0.57% | 3.5천 |
|---|
| 2026.03.02 | ₩54,311 | ₩54,619 | ₩54,271 | ₩54,391 | +0.15% | 4.3천 |
|---|
| 2026.02.27 | ₩54,016 | ₩54,445 | ₩54,016 | ₩54,445 | +0.79% | 5.3천 |
|---|
| 2026.02.26 | ₩53,823 | ₩54,038 | ₩53,802 | ₩54,038 | +0.40% | 3.4천 |
|---|
| 2026.02.25 | ₩53,389 | ₩53,601 | ₩53,219 | ₩53,601 | +0.40% | 7.6천 |
|---|
| 2026.02.24 | ₩53,440 | ₩53,494 | ₩53,360 | ₩53,453 | +0.03% | 5.7천 |
|---|
| 2026.02.23 | ₩53,293 | ₩53,440 | ₩53,185 | ₩53,185 | -0.20% | 4.8천 |
|---|
| 2026.02.20 | ₩53,092 | ₩53,421 | ₩53,092 | ₩53,413 | +0.61% | 2.8만 |
|---|
| 2026.02.19 | ₩53,321 | ₩53,321 | ₩53,145 | ₩53,207 | -0.21% | 1.9천 |
|---|
| 2026.02.18 | ₩53,172 | ₩53,226 | ₩53,105 | ₩53,185 | +0.03% | 9.5만 |
|---|
| 2026.02.17 | ₩53,239 | ₩53,266 | ₩52,998 | ₩53,092 | -0.28% | 2.6만 |
|---|
| 2026.02.13 | ₩52,958 | ₩53,427 | ₩52,958 | ₩53,159 | +0.38% | 1.5천 |
|---|
| 2026.02.12 | ₩53,373 | ₩53,373 | ₩52,743 | ₩52,743 | -1.18% | 9.5천 |
|---|
| 2026.02.11 | ₩53,427 | ₩53,427 | ₩53,260 | ₩53,293 | -0.25% | 4.3만 |
|---|
| 2026.02.10 | ₩53,393 | ₩53,612 | ₩53,393 | ₩53,476 | +0.16% | 2.5천 |
|---|
| 2026.02.09 | ₩53,118 | ₩53,212 | ₩53,092 | ₩53,212 | +0.18% | 4.2천 |
|---|
| 2026.02.06 | ₩53,252 | ₩53,360 | ₩53,145 | ₩53,360 | +0.20% | 4.6천 |
|---|
| 2026.02.05 | ₩53,092 | ₩53,293 | ₩53,022 | ₩53,022 | -0.13% | 4.4천 |
|---|
| 2026.02.04 | ₩52,797 | ₩53,266 | ₩52,797 | ₩53,092 | +0.56% | 5.7천 |
|---|
| 2026.02.03 | ₩52,649 | ₩52,770 | ₩52,625 | ₩52,724 | +0.14% | 2.7천 |
|---|
| 2026.02.02 | ₩52,944 | ₩52,998 | ₩52,810 | ₩52,984 | +0.08% | 3.5천 |
|---|
| 2026.01.30 | ₩52,663 | ₩52,794 | ₩52,314 | ₩52,794 | +0.25% | 5.2천 |
|---|
| 2026.01.29 | ₩52,623 | ₩52,623 | ₩52,314 | ₩52,569 | -0.10% | 1.7만 |
|---|
| 2026.01.28 | ₩52,837 | ₩52,891 | ₩52,651 | ₩52,698 | -0.26% | 39.5만 |
|---|
| 2026.01.27 | ₩52,864 | ₩52,943 | ₩52,743 | ₩52,943 | +0.15% | 2.1만 |
|---|
| 2026.01.26 | ₩52,958 | ₩53,130 | ₩52,888 | ₩53,017 | +0.11% | 1.3만 |
|---|
| 2026.01.23 | ₩52,783 | ₩52,783 | ₩52,690 | ₩52,754 | -0.06% | 1.2천 |
|---|
| 2026.01.22 | ₩52,864 | ₩52,996 | ₩52,826 | ₩52,826 | -0.07% | 7.2천 |
|---|
| 2026.01.21 | ₩52,596 | ₩52,743 | ₩52,515 | ₩52,716 | +0.23% | 1만 |
|---|
| 2026.01.20 | ₩52,609 | ₩52,609 | ₩52,221 | ₩52,285 | -0.62% | 5.3천 |
|---|
| 2026.01.16 | ₩52,475 | ₩52,994 | ₩52,475 | ₩52,994 | +0.99% | 1.9만 |
|---|
| 2026.01.15 | ₩52,850 | ₩52,850 | ₩52,743 | ₩52,770 | -0.15% | 3.8천 |
|---|
| 2026.01.14 | ₩52,395 | ₩52,716 | ₩52,395 | ₩52,710 | +0.60% | 3.2천 |
|---|
| 2026.01.13 | ₩52,274 | ₩52,360 | ₩52,087 | ₩52,318 | +0.08% | 3.1만 |
|---|
| 2026.01.12 | ₩52,180 | ₩52,356 | ₩52,180 | ₩52,333 | +0.29% | 2.8천 |
|---|
| 2026.01.09 | ₩52,221 | ₩52,381 | ₩52,221 | ₩52,259 | +0.07% | 1.3만 |
|---|
| 2026.01.08 | ₩51,618 | ₩52,328 | ₩51,618 | ₩52,288 | +1.30% | 1.9만 |
|---|
| 2026.01.07 | ₩52,167 | ₩52,167 | ₩51,658 | ₩51,719 | -0.86% | 18.5만 |
|---|
| 2026.01.06 | ₩51,792 | ₩52,100 | ₩51,725 | ₩52,081 | +0.56% | 8천 |
|---|
| 2026.01.05 | ₩51,430 | ₩51,788 | ₩51,430 | ₩51,677 | +0.48% | 5.1천 |
|---|
| 2026.01.02 | ₩51,859 | ₩51,859 | ₩51,437 | ₩51,591 | -0.52% | 1만 |
|---|
| 2025.12.31 | ₩52,261 | ₩52,261 | ₩51,848 | ₩51,848 | -0.79% | 4.5천 |
|---|
| 2025.12.30 | ₩52,180 | ₩52,288 | ₩52,164 | ₩52,242 | +0.12% | 6천 |
|---|
| 2025.12.29 | ₩52,301 | ₩52,301 | ₩52,217 | ₩52,217 | -0.16% | 4.5천 |
|---|
| 2025.12.26 | ₩52,180 | ₩52,274 | ₩52,087 | ₩52,214 | +0.06% | 7.4천 |
|---|
| 2025.12.24 | ₩52,100 | ₩52,261 | ₩52,073 | ₩52,258 | +0.30% | 5.3천 |
|---|
| 2025.12.23 | ₩52,046 | ₩52,113 | ₩51,979 | ₩52,113 | +0.13% | 9.9천 |
|---|
| 2025.12.22 | ₩51,698 | ₩52,127 | ₩51,698 | ₩52,068 | +0.72% | 1.8만 |
|---|
| 2025.12.19 | ₩51,959 | ₩51,979 | ₩51,781 | ₩51,781 | -0.34% | 1.6만 |
|---|
| 2025.12.18 | ₩52,100 | ₩52,167 | ₩51,828 | ₩51,874 | -0.43% | 4.2천 |
|---|
| 2025.12.17 | ₩51,966 | ₩52,033 | ₩51,912 | ₩51,967 | +0.00% | 5.2천 |
|---|
| 2025.12.16 | ₩51,812 | ₩51,832 | ₩51,618 | ₩51,707 | -0.20% | 6.6천 |
|---|
| 2025.12.15 | ₩52,087 | ₩52,105 | ₩51,886 | ₩52,105 | +0.04% | 9.4천 |
|---|
| 2025.12.12 | ₩51,832 | ₩51,872 | ₩51,778 | ₩51,833 | +0.00% | 7천 |
|---|
| 2025.12.11 | ₩51,912 | ₩52,073 | ₩51,872 | ₩52,020 | +0.21% | 7.8만 |
|---|
| 2025.12.10 | ₩51,524 | ₩51,658 | ₩51,457 | ₩51,593 | +0.14% | 3.1천 |
|---|
| 2025.12.09 | ₩51,752 | ₩51,752 | ₩51,388 | ₩51,388 | -0.70% | 3.4만 |
|---|
| 2025.12.08 | ₩51,725 | ₩51,738 | ₩51,579 | ₩51,579 | -0.28% | 3.5천 |
|---|
| 2025.12.05 | ₩52,113 | ₩52,127 | ₩52,016 | ₩52,016 | -0.19% | 9.1천 |
|---|
| 2025.12.04 | ₩52,140 | ₩52,234 | ₩51,979 | ₩52,113 | -0.05% | 1.3만 |
|---|
| 2025.12.03 | ₩52,234 | ₩52,234 | ₩52,064 | ₩52,207 | -0.05% | 7.5천 |
|---|
| 2025.12.02 | ₩52,046 | ₩52,167 | ₩51,953 | ₩52,087 | +0.08% | 6.3천 |
|---|
| 2025.12.01 | ₩52,582 | ₩52,582 | ₩52,247 | ₩52,247 | -0.64% | 1.7만 |
|---|
| 2025.11.28 | ₩52,645 | ₩52,770 | ₩52,645 | ₩52,757 | +0.21% | 3.5천 |
|---|
| 2025.11.26 | ₩52,462 | ₩52,663 | ₩52,462 | ₩52,596 | +0.26% | 2.4만 |
|---|
| 2025.11.25 | ₩52,033 | ₩52,435 | ₩52,033 | ₩52,435 | +0.77% | 1.1만 |
|---|
| 2025.11.24 | ₩52,020 | ₩52,020 | ₩50,639 | ₩51,766 | -0.49% | 11.1만 |
|---|
| 2025.11.21 | ₩51,551 | ₩52,247 | ₩51,551 | ₩52,042 | +0.95% | 1.2만 |
|---|
| 2025.11.20 | ₩51,778 | ₩51,778 | ₩51,406 | ₩51,406 | -0.72% | 4.8천 |
|---|
| 2025.11.19 | ₩51,548 | ₩51,711 | ₩51,350 | ₩51,549 | +0.00% | 2.1만 |
|---|
| 2025.11.18 | ₩51,725 | ₩51,819 | ₩51,577 | ₩51,721 | -0.01% | 4.1천 |
|---|
| 2025.11.17 | ₩52,131 | ₩52,131 | ₩51,671 | ₩51,711 | -0.80% | 1.1만 |
|---|
| 2025.11.14 | ₩51,920 | ₩52,127 | ₩51,920 | ₩52,029 | +0.21% | 9.2천 |
|---|
| 2025.11.13 | ₩52,355 | ₩52,357 | ₩52,064 | ₩52,064 | -0.56% | 2.8천 |
|---|
| 2025.11.12 | ₩52,314 | ₩52,314 | ₩52,296 | ₩52,296 | -0.04% | 900 |
|---|
| 2025.11.11 | ₩51,819 | ₩52,143 | ₩51,819 | ₩52,143 | +0.63% | 1.5천 |
|---|
| 2025.11.10 | ₩51,476 | ₩51,750 | ₩51,336 | ₩51,750 | +0.53% | 4.6천 |
|---|
| 2025.11.07 | ₩51,095 | ₩51,510 | ₩51,095 | ₩51,510 | +0.81% | 2.3천 |
|---|
| 2025.11.06 | ₩51,189 | ₩51,226 | ₩50,985 | ₩51,068 | -0.24% | 3.4천 |
|---|
| 2025.11.05 | ₩51,189 | ₩51,391 | ₩51,189 | ₩51,309 | +0.24% | 3.9천 |
|---|
| 2025.11.04 | ₩51,122 | ₩51,229 | ₩50,974 | ₩51,229 | +0.21% | 3.3천 |
|---|
| 2025.11.03 | ₩50,867 | ₩51,070 | ₩50,653 | ₩51,070 | +0.40% | 5.6천 |
|---|
| 2025.10.31 | ₩51,296 | ₩51,376 | ₩51,296 | ₩51,375 | +0.15% | 4.4천 |
|---|
| 2025.10.30 | ₩50,854 | ₩51,778 | ₩50,854 | ₩51,457 | +1.19% | 1.1만 |
|---|
| 2025.10.29 | ₩51,792 | ₩51,792 | ₩51,175 | ₩51,250 | -1.05% | 4천 |
|---|
| 2025.10.28 | ₩52,515 | ₩52,529 | ₩52,196 | ₩52,196 | -0.61% | 4.7천 |
|---|
| 2025.10.27 | ₩52,597 | ₩52,674 | ₩52,422 | ₩52,674 | +0.15% | 3천 |
|---|
| 2025.10.24 | ₩52,636 | ₩52,636 | ₩52,502 | ₩52,537 | -0.19% | 1.8천 |
|---|
| 2025.10.23 | ₩52,797 | ₩52,797 | ₩52,515 | ₩52,632 | -0.31% | 4.4천 |
|---|
| 2025.10.22 | ₩52,791 | ₩53,279 | ₩52,791 | ₩52,942 | +0.28% | 2.7천 |
|---|
| 2025.10.21 | ₩53,172 | ₩53,172 | ₩53,045 | ₩53,045 | -0.24% | 1.3천 |
|---|
| 2025.10.20 | ₩52,703 | ₩52,931 | ₩52,703 | ₩52,931 | +0.43% | 2.8천 |
|---|
| 2025.10.17 | ₩52,341 | ₩52,659 | ₩52,341 | ₩52,612 | +0.52% | 1천 |
|---|
| 2025.10.16 | ₩52,716 | ₩52,716 | ₩52,142 | ₩52,142 | -1.09% | 3.7천 |
|---|
| 2025.10.15 | ₩52,984 | ₩53,140 | ₩52,645 | ₩52,727 | -0.49% | 4.5천 |
|---|
| 2025.10.14 | ₩52,381 | ₩53,092 | ₩52,381 | ₩52,999 | +1.18% | 4.7천 |
|---|
| 2025.10.13 | ₩52,395 | ₩52,716 | ₩52,395 | ₩52,561 | +0.32% | 1.7만 |
|---|
| 2025.10.10 | ₩52,836 | ₩52,836 | ₩52,510 | ₩52,510 | -0.62% | 3.6천 |
|---|