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 | ₩53,266 | ₩53,366 | ₩53,252 | ₩53,366 | +0.19% | 5.8천 |
| 2026.10.08 | ₩52,770 | ₩53,252 | ₩52,770 | ₩53,208 | +0.83% | 4.4천 |
| 2026.10.07 | ₩52,918 | ₩52,918 | ₩52,843 | ₩52,843 | -0.14% | 1.8천 |
| 2026.10.06 | ₩52,730 | ₩53,167 | ₩52,730 | ₩53,167 | +0.83% | 2.4천 |
| 2026.10.05 | ₩52,663 | ₩52,797 | ₩52,610 | ₩52,703 | +0.08% | 2.8천 |
| 2026.10.02 | ₩52,128 | ₩52,158 | ₩52,114 | ₩52,158 | +0.06% | 1.7천 |
| 2026.10.01 | ₩51,726 | ₩52,059 | ₩51,726 | ₩51,994 | +0.52% | 3천 |
| 2026.09.30 | ₩52,181 | ₩52,181 | ₩51,797 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,797 |
| -0.74% |
| 6.5천 |
| 2026.09.29 | ₩51,927 | ₩52,034 | ₩51,846 | ₩52,034 | +0.21% | 5.3천 |
|---|
| 2026.09.28 | ₩52,181 | ₩52,221 | ₩52,061 | ₩52,138 | -0.08% | 6.8천 |
|---|
| 2026.09.25 | ₩52,128 | ₩52,284 | ₩52,128 | ₩52,284 | +0.30% | 3.5천 |
|---|
| 2026.09.24 | ₩52,690 | ₩52,690 | ₩52,248 | ₩52,248 | -0.84% | 7천 |
|---|
| 2026.09.23 | ₩53,159 | ₩53,159 | ₩52,864 | ₩52,864 | -0.55% | 2만 |
|---|
| 2026.09.22 | ₩53,159 | ₩53,175 | ₩53,132 | ₩53,159 | 0.00% | 6.5천 |
|---|
| 2026.09.21 | ₩53,239 | ₩53,319 | ₩53,212 | ₩53,234 | -0.01% | 3.2천 |
|---|
| 2026.09.18 | ₩53,206 | ₩53,239 | ₩53,159 | ₩53,232 | +0.05% | 1.9천 |
|---|
| 2026.09.17 | ₩53,326 | ₩53,534 | ₩53,319 | ₩53,441 | +0.22% | 7.4천 |
|---|
| 2026.09.16 | ₩53,708 | ₩53,761 | ₩53,252 | ₩53,334 | -0.70% | 1.5만 |
|---|
| 2026.09.15 | ₩53,734 | ₩53,775 | ₩53,717 | ₩53,717 | -0.03% | 1.1천 |
|---|
| 2026.09.14 | ₩54,029 | ₩54,029 | ₩53,990 | ₩53,990 | -0.07% | 200 |
|---|
| 2026.09.11 | ₩53,793 | ₩53,793 | ₩53,772 | ₩53,772 | -0.04% | 400 |
|---|
| 2026.09.10 | ₩53,471 | ₩53,471 | ₩53,471 | ₩53,471 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩53,789 | ₩53,789 | ₩53,641 | ₩53,642 | -0.27% | 4.5천 |
|---|
| 2026.09.08 | ₩54,109 | ₩54,156 | ₩54,010 | ₩54,010 | -0.18% | 1.2천 |
|---|
| 2026.09.04 | ₩54,633 | ₩54,633 | ₩54,428 | ₩54,428 | -0.37% | 3.1천 |
|---|
| 2026.09.03 | ₩54,739 | ₩54,980 | ₩54,739 | ₩54,914 | +0.32% | 600 |
|---|
| 2026.09.02 | ₩54,524 | ₩54,766 | ₩54,524 | ₩54,578 | +0.10% | 1만 |
|---|
| 2026.09.01 | ₩54,873 | ₩54,873 | ₩54,529 | ₩54,565 | -0.56% | 6.7천 |
|---|
| 2026.08.31 | ₩54,779 | ₩54,786 | ₩54,771 | ₩54,771 | -0.01% | 1.2천 |
|---|
| 2026.08.28 | ₩55,100 | ₩55,134 | ₩54,926 | ₩54,940 | -0.29% | 2.7천 |
|---|
| 2026.08.27 | ₩55,020 | ₩55,210 | ₩54,940 | ₩55,087 | +0.12% | 2만 |
|---|
| 2026.08.26 | ₩54,913 | ₩55,315 | ₩54,913 | ₩55,234 | +0.59% | 72.5만 |
|---|
| 2026.08.25 | ₩55,167 | ₩55,167 | ₩55,007 | ₩55,100 | -0.12% | 3.8천 |
|---|
| 2026.08.24 | ₩55,087 | ₩55,248 | ₩55,087 | ₩55,248 | +0.29% | 900 |
|---|
| 2026.08.21 | ₩54,926 | ₩54,926 | ₩54,851 | ₩54,851 | -0.14% | 2.7천 |
|---|
| 2026.08.20 | ₩55,187 | ₩55,187 | ₩54,846 | ₩54,846 | -0.62% | 2.7천 |
|---|
| 2026.08.19 | ₩55,207 | ₩55,207 | ₩55,087 | ₩55,087 | -0.22% | 5.7천 |
|---|
| 2026.08.18 | ₩55,194 | ₩55,341 | ₩55,055 | ₩55,055 | -0.25% | 2.4천 |
|---|
| 2026.08.17 | ₩55,217 | ₩55,234 | ₩54,953 | ₩54,953 | -0.48% | 4.7천 |
|---|
| 2026.08.14 | ₩55,355 | ₩55,462 | ₩55,355 | ₩55,389 | +0.06% | 1.5천 |
|---|
| 2026.08.13 | ₩55,422 | ₩55,475 | ₩55,154 | ₩55,475 | +0.10% | 1.2만 |
|---|
| 2026.08.12 | ₩55,073 | ₩55,323 | ₩55,073 | ₩55,308 | +0.43% | 3.6천 |
|---|
| 2026.08.11 | ₩55,475 | ₩55,475 | ₩55,244 | ₩55,244 | -0.42% | 2.9만 |
|---|
| 2026.08.10 | ₩55,534 | ₩55,609 | ₩55,428 | ₩55,475 | -0.11% | 3.7천 |
|---|
| 2026.08.07 | ₩55,592 | ₩55,689 | ₩55,589 | ₩55,648 | +0.10% | 6천 |
|---|
| 2026.08.06 | ₩55,402 | ₩55,596 | ₩55,261 | ₩55,596 | +0.35% | 3.2천 |
|---|
| 2026.08.05 | ₩55,221 | ₩55,339 | ₩55,221 | ₩55,339 | +0.21% | 2천 |
|---|
| 2026.08.04 | ₩54,886 | ₩55,435 | ₩54,866 | ₩55,435 | +1.00% | 5천 |
|---|
| 2026.08.03 | ₩55,422 | ₩55,422 | ₩55,007 | ₩55,140 | -0.51% | 1.5만 |
|---|
| 2026.07.31 | ₩54,645 | ₩55,019 | ₩54,618 | ₩54,899 | +0.47% | 22.9만 |
|---|
| 2026.07.30 | ₩54,739 | ₩55,047 | ₩54,739 | ₩55,007 | +0.49% | 4.1천 |
|---|
| 2026.07.29 | ₩55,837 | ₩55,904 | ₩55,570 | ₩55,570 | -0.48% | 1.9천 |
|---|
| 2026.07.28 | ₩55,971 | ₩56,051 | ₩55,668 | ₩55,668 | -0.54% | 7.2천 |
|---|
| 2026.07.27 | ₩54,766 | ₩55,047 | ₩54,739 | ₩54,842 | +0.14% | 8.7천 |
|---|
| 2026.07.24 | ₩54,056 | ₩54,519 | ₩54,056 | ₩54,519 | +0.86% | 3만 |
|---|
| 2026.07.23 | ₩53,815 | ₩53,815 | ₩53,520 | ₩53,607 | -0.39% | 2.8천 |
|---|
| 2026.07.22 | ₩53,591 | ₩53,672 | ₩53,480 | ₩53,611 | +0.04% | 2만 |
|---|
| 2026.07.21 | ₩53,708 | ₩53,708 | ₩53,574 | ₩53,591 | -0.22% | 3.2천 |
|---|
| 2026.07.20 | ₩54,083 | ₩54,123 | ₩53,984 | ₩53,984 | -0.18% | 2.9천 |
|---|
| 2026.07.17 | ₩54,899 | ₩54,899 | ₩54,123 | ₩54,123 | -1.41% | 3.3천 |
|---|
| 2026.07.16 | ₩53,366 | ₩54,310 | ₩53,366 | ₩54,283 | +1.72% | 3.7천 |
|---|
| 2026.07.15 | ₩53,306 | ₩53,534 | ₩53,136 | ₩53,136 | -0.32% | 4천 |
|---|
| 2026.07.14 | ₩53,480 | ₩53,708 | ₩53,453 | ₩53,457 | -0.04% | 3.7천 |
|---|
| 2026.07.13 | ₩54,042 | ₩54,109 | ₩53,868 | ₩53,942 | -0.19% | 3.9천 |
|---|
| 2026.07.10 | ₩53,574 | ₩53,643 | ₩53,453 | ₩53,643 | +0.13% | 3.7천 |
|---|
| 2026.07.09 | ₩53,252 | ₩53,547 | ₩53,226 | ₩53,386 | +0.25% | 4.2천 |
|---|
| 2026.07.08 | ₩54,002 | ₩54,002 | ₩53,547 | ₩53,547 | -0.84% | 5.1천 |
|---|
| 2026.07.07 | ₩54,203 | ₩54,471 | ₩54,203 | ₩54,206 | +0.00% | 3.1천 |
|---|
| 2026.07.06 | ₩53,587 | ₩53,801 | ₩53,587 | ₩53,749 | +0.30% | 3천 |
|---|
| 2026.07.02 | ₩53,360 | ₩54,034 | ₩53,360 | ₩54,034 | +1.26% | 2.1천 |
|---|
| 2026.07.01 | ₩52,931 | ₩53,199 | ₩52,918 | ₩53,036 | +0.20% | 4천 |
|---|
| 2026.06.30 | ₩52,690 | ₩52,730 | ₩52,489 | ₩52,592 | -0.19% | 5.1천 |
|---|
| 2026.06.29 | ₩52,878 | ₩52,891 | ₩52,650 | ₩52,720 | -0.30% | 3.8천 |
|---|
| 2026.06.26 | ₩52,275 | ₩52,770 | ₩52,275 | ₩52,757 | +0.92% | 4.3천 |
|---|
| 2026.06.25 | ₩52,195 | ₩52,636 | ₩52,034 | ₩52,047 | -0.28% | 4.2천 |
|---|
| 2026.06.24 | ₩52,382 | ₩52,623 | ₩52,382 | ₩52,421 | +0.07% | 7.3천 |
|---|
| 2026.06.23 | ₩51,833 | ₩52,121 | ₩51,833 | ₩52,078 | +0.47% | 3.5천 |
|---|
| 2026.06.22 | ₩51,832 | ₩51,873 | ₩51,552 | ₩51,595 | -0.46% | 8.7천 |
|---|
| 2026.06.18 | ₩51,820 | ₩51,860 | ₩51,672 | ₩51,796 | -0.05% | 5.4천 |
|---|
| 2026.06.17 | ₩52,436 | ₩52,484 | ₩51,739 | ₩51,846 | -1.12% | 3.6천 |
|---|
| 2026.06.16 | ₩52,911 | ₩52,924 | ₩52,730 | ₩52,730 | -0.34% | 3.4천 |
|---|
| 2026.06.15 | ₩52,831 | ₩52,831 | ₩52,610 | ₩52,610 | -0.42% | 4.9천 |
|---|
| 2026.06.12 | ₩52,650 | ₩52,748 | ₩52,489 | ₩52,748 | +0.19% | 4.8천 |
|---|
| 2026.06.11 | ₩52,797 | ₩52,811 | ₩52,560 | ₩52,560 | -0.45% | 3.9천 |
|---|
| 2026.06.10 | ₩52,944 | ₩52,978 | ₩52,663 | ₩52,670 | -0.52% | 3.6천 |
|---|
| 2026.06.09 | ₩52,470 | ₩52,623 | ₩52,429 | ₩52,623 | +0.29% | 4.8천 |
|---|
| 2026.06.08 | ₩52,596 | ₩52,623 | ₩52,128 | ₩52,128 | -0.89% | 2.6천 |
|---|
| 2026.06.05 | ₩52,817 | ₩52,971 | ₩52,750 | ₩52,750 | -0.13% | 900 |
|---|
| 2026.06.04 | ₩52,636 | ₩52,636 | ₩52,275 | ₩52,342 | -0.56% | 1만 |
|---|
| 2026.06.03 | ₩52,342 | ₩52,342 | ₩52,092 | ₩52,092 | -0.48% | 1.5천 |
|---|
| 2026.06.02 | ₩51,887 | ₩52,191 | ₩51,887 | ₩52,191 | +0.59% | 4.9천 |
|---|
| 2026.06.01 | ₩52,168 | ₩52,168 | ₩52,104 | ₩52,104 | -0.12% | 1.5천 |
|---|
| 2026.05.29 | ₩52,288 | ₩52,355 | ₩52,225 | ₩52,225 | -0.12% | 7.3만 |
|---|
| 2026.05.28 | ₩52,710 | ₩52,730 | ₩52,568 | ₩52,568 | -0.27% | 3.3천 |
|---|
| 2026.05.27 | ₩53,090 | ₩53,102 | ₩52,847 | ₩52,847 | -0.46% | 4.8천 |
|---|
| 2026.05.26 | ₩53,453 | ₩53,453 | ₩53,105 | ₩53,137 | -0.59% | 4.1천 |
|---|
| 2026.05.22 | ₩53,279 | ₩53,440 | ₩53,266 | ₩53,428 | +0.28% | 5.2천 |
|---|
| 2026.05.21 | ₩52,944 | ₩53,060 | ₩52,894 | ₩53,060 | +0.22% | 2.5천 |
|---|
| 2026.05.20 | ₩52,878 | ₩53,011 | ₩52,878 | ₩52,927 | +0.09% | 1.8만 |
|---|
| 2026.05.19 | ₩52,851 | ₩53,239 | ₩52,851 | ₩52,851 | 0.00% | 3.8천 |
|---|
| 2026.05.18 | ₩52,263 | ₩52,931 | ₩52,263 | ₩52,931 | +1.28% | 1.1만 |
|---|
| 2026.05.15 | ₩52,355 | ₩52,355 | ₩52,181 | ₩52,181 | -0.33% | 1.8천 |
|---|
| 2026.05.14 | ₩52,208 | ₩52,315 | ₩52,208 | ₩52,308 | +0.19% | 3.5천 |
|---|
| 2026.05.13 | ₩51,664 | ₩51,920 | ₩51,592 | ₩51,920 | +0.50% | 2.4천 |
|---|
| 2026.05.12 | ₩51,861 | ₩52,081 | ₩51,659 | ₩51,976 | +0.22% | 2.2천 |
|---|
| 2026.05.11 | ₩51,713 | ₩51,753 | ₩51,525 | ₩51,727 | +0.03% | 3.7천 |
|---|
| 2026.05.08 | ₩51,940 | ₩51,940 | ₩51,699 | ₩51,699 | -0.46% | 2.1천 |
|---|
| 2026.05.07 | ₩52,007 | ₩52,007 | ₩51,948 | ₩51,948 | -0.11% | 4.3천 |
|---|
| 2026.05.06 | ₩52,074 | ₩52,128 | ₩51,913 | ₩51,947 | -0.24% | 4.4천 |
|---|
| 2026.05.05 | ₩52,073 | ₩52,241 | ₩52,073 | ₩52,130 | +0.11% | 3.3천 |
|---|
| 2026.05.04 | ₩52,022 | ₩52,022 | ₩52,022 | ₩52,022 | 0.00% | 800 |
|---|
| 2026.05.01 | ₩52,770 | ₩52,811 | ₩52,408 | ₩52,408 | -0.69% | 3.1천 |
|---|
| 2026.04.30 | ₩52,462 | ₩52,525 | ₩52,302 | ₩52,525 | +0.12% | 1.8천 |
|---|
| 2026.04.29 | ₩52,128 | ₩52,141 | ₩51,954 | ₩52,021 | -0.21% | 6.7천 |
|---|
| 2026.04.28 | ₩52,315 | ₩52,402 | ₩52,154 | ₩52,259 | -0.11% | 7.9천 |
|---|
| 2026.04.27 | ₩51,994 | ₩52,235 | ₩51,994 | ₩52,008 | +0.03% | 3.3천 |
|---|
| 2026.04.24 | ₩52,324 | ₩52,324 | ₩52,101 | ₩52,212 | -0.21% | 3천 |
|---|
| 2026.04.23 | ₩52,288 | ₩52,489 | ₩52,102 | ₩52,489 | +0.38% | 5.1천 |
|---|
| 2026.04.22 | ₩52,235 | ₩52,235 | ₩52,071 | ₩52,074 | -0.31% | 2.5만 |
|---|
| 2026.04.21 | ₩52,315 | ₩52,315 | ₩52,208 | ₩52,208 | -0.20% | 2.6천 |
|---|
| 2026.04.20 | ₩52,884 | ₩52,891 | ₩52,610 | ₩52,631 | -0.48% | 2.9천 |
|---|
| 2026.04.17 | ₩52,675 | ₩52,784 | ₩52,675 | ₩52,690 | +0.03% | 1.8천 |
|---|
| 2026.04.16 | ₩52,329 | ₩52,329 | ₩52,207 | ₩52,322 | -0.01% | 4.9천 |
|---|
| 2026.04.15 | ₩52,047 | ₩52,235 | ₩52,047 | ₩52,199 | +0.29% | 1천 |
|---|
| 2026.04.14 | ₩52,221 | ₩52,221 | ₩52,075 | ₩52,157 | -0.12% | 1.7천 |
|---|
| 2026.04.13 | ₩51,873 | ₩52,207 | ₩51,873 | ₩52,207 | +0.64% | 3천 |
|---|
| 2026.04.10 | ₩52,168 | ₩52,168 | ₩51,909 | ₩51,909 | -0.50% | 900 |
|---|
| 2026.04.09 | ₩52,481 | ₩52,643 | ₩52,449 | ₩52,529 | +0.09% | 1.3천 |
|---|
| 2026.04.08 | ₩52,152 | ₩52,485 | ₩52,152 | ₩52,485 | +0.64% | 1.9천 |
|---|
| 2026.04.07 | ₩52,034 | ₩52,114 | ₩51,860 | ₩51,908 | -0.24% | 4.3천 |
|---|
| 2026.04.06 | ₩51,813 | ₩52,061 | ₩51,813 | ₩52,061 | +0.48% | 2.3천 |
|---|
| 2026.04.02 | ₩51,364 | ₩51,860 | ₩51,364 | ₩51,860 | +0.96% | 1.2천 |
|---|
| 2026.04.01 | ₩51,442 | ₩51,579 | ₩51,442 | ₩51,490 | +0.09% | 3.9천 |
|---|
| 2026.03.31 | ₩51,391 | ₩51,512 | ₩51,123 | ₩51,344 | -0.09% | 2.8천 |
|---|
| 2026.03.30 | ₩51,023 | ₩51,103 | ₩50,829 | ₩50,971 | -0.10% | 1.5만 |
|---|
| 2026.03.27 | ₩51,111 | ₩51,139 | ₩50,561 | ₩50,561 | -1.08% | 1.6천 |
|---|
| 2026.03.26 | ₩51,271 | ₩51,579 | ₩51,150 | ₩51,150 | -0.24% | 2천 |
|---|
| 2026.03.25 | ₩51,512 | ₩51,560 | ₩51,244 | ₩51,414 | -0.19% | 2천 |
|---|
| 2026.03.24 | ₩51,451 | ₩51,579 | ₩51,190 | ₩51,190 | -0.51% | 2.2천 |
|---|
| 2026.03.23 | ₩51,605 | ₩51,753 | ₩51,338 | ₩51,338 | -0.52% | 6.2천 |
|---|
| 2026.03.20 | ₩51,559 | ₩51,559 | ₩51,110 | ₩51,110 | -0.87% | 7천 |
|---|
| 2026.03.19 | ₩51,893 | ₩51,948 | ₩51,619 | ₩51,747 | -0.28% | 1.5천 |
|---|
| 2026.03.18 | ₩52,308 | ₩52,342 | ₩51,908 | ₩51,908 | -0.77% | 3.5천 |
|---|
| 2026.03.17 | ₩53,025 | ₩53,085 | ₩52,744 | ₩52,744 | -0.53% | 1.4천 |
|---|
| 2026.03.16 | ₩52,837 | ₩53,038 | ₩52,770 | ₩52,770 | -0.13% | 2.7천 |
|---|
| 2026.03.13 | ₩52,757 | ₩52,757 | ₩52,576 | ₩52,576 | -0.34% | 4.6천 |
|---|
| 2026.03.12 | ₩52,462 | ₩52,918 | ₩52,395 | ₩52,395 | -0.13% | 5.2천 |
|---|
| 2026.03.11 | ₩52,623 | ₩52,737 | ₩52,503 | ₩52,681 | +0.11% | 5.9천 |
|---|
| 2026.03.10 | ₩52,918 | ₩53,373 | ₩52,918 | ₩52,971 | +0.10% | 1.5천 |
|---|
| 2026.03.09 | ₩53,333 | ₩53,427 | ₩52,971 | ₩53,386 | +0.10% | 3.8천 |
|---|
| 2026.03.06 | ₩53,145 | ₩53,704 | ₩53,145 | ₩53,704 | +1.05% | 1.5천 |
|---|
| 2026.03.05 | ₩54,016 | ₩54,016 | ₩53,755 | ₩53,895 | -0.22% | 3.2천 |
|---|
| 2026.03.04 | ₩54,083 | ₩54,296 | ₩54,002 | ₩54,296 | +0.39% | 5.2천 |
|---|
| 2026.03.03 | ₩53,828 | ₩54,277 | ₩53,534 | ₩54,136 | +0.57% | 3.5천 |
|---|
| 2026.03.02 | ₩54,270 | ₩54,578 | ₩54,230 | ₩54,350 | +0.15% | 4.3천 |
|---|
| 2026.02.27 | ₩53,975 | ₩54,404 | ₩53,975 | ₩54,404 | +0.79% | 5.3천 |
|---|
| 2026.02.26 | ₩53,783 | ₩53,997 | ₩53,761 | ₩53,997 | +0.40% | 3.4천 |
|---|
| 2026.02.25 | ₩53,349 | ₩53,560 | ₩53,179 | ₩53,560 | +0.40% | 7.6천 |
|---|
| 2026.02.24 | ₩53,400 | ₩53,453 | ₩53,319 | ₩53,413 | +0.03% | 5.7천 |
|---|
| 2026.02.23 | ₩53,252 | ₩53,400 | ₩53,145 | ₩53,145 | -0.20% | 4.8천 |
|---|
| 2026.02.20 | ₩53,052 | ₩53,381 | ₩53,052 | ₩53,373 | +0.61% | 2.8만 |
|---|
| 2026.02.19 | ₩53,281 | ₩53,281 | ₩53,105 | ₩53,167 | -0.21% | 1.9천 |
|---|
| 2026.02.18 | ₩53,132 | ₩53,185 | ₩53,065 | ₩53,145 | +0.03% | 9.5만 |
|---|
| 2026.02.17 | ₩53,199 | ₩53,226 | ₩52,958 | ₩53,052 | -0.28% | 2.6만 |
|---|
| 2026.02.13 | ₩52,918 | ₩53,386 | ₩52,918 | ₩53,119 | +0.38% | 1.5천 |
|---|
| 2026.02.12 | ₩53,333 | ₩53,333 | ₩52,703 | ₩52,703 | -1.18% | 9.5천 |
|---|
| 2026.02.11 | ₩53,386 | ₩53,386 | ₩53,220 | ₩53,252 | -0.25% | 4.3만 |
|---|
| 2026.02.10 | ₩53,353 | ₩53,571 | ₩53,353 | ₩53,436 | +0.16% | 2.5천 |
|---|
| 2026.02.09 | ₩53,078 | ₩53,172 | ₩53,052 | ₩53,172 | +0.18% | 4.2천 |
|---|
| 2026.02.06 | ₩53,212 | ₩53,319 | ₩53,105 | ₩53,319 | +0.20% | 4.6천 |
|---|
| 2026.02.05 | ₩53,052 | ₩53,252 | ₩52,982 | ₩52,982 | -0.13% | 4.4천 |
|---|
| 2026.02.04 | ₩52,757 | ₩53,226 | ₩52,757 | ₩53,052 | +0.56% | 5.7천 |
|---|
| 2026.02.03 | ₩52,610 | ₩52,730 | ₩52,586 | ₩52,685 | +0.14% | 2.7천 |
|---|
| 2026.02.02 | ₩52,904 | ₩52,958 | ₩52,770 | ₩52,944 | +0.08% | 3.5천 |
|---|
| 2026.01.30 | ₩52,623 | ₩52,754 | ₩52,275 | ₩52,754 | +0.25% | 5.2천 |
|---|
| 2026.01.29 | ₩52,583 | ₩52,583 | ₩52,275 | ₩52,529 | -0.10% | 1.7만 |
|---|
| 2026.01.28 | ₩52,797 | ₩52,851 | ₩52,611 | ₩52,658 | -0.26% | 39.5만 |
|---|
| 2026.01.27 | ₩52,824 | ₩52,903 | ₩52,703 | ₩52,903 | +0.15% | 2.1만 |
|---|
| 2026.01.26 | ₩52,918 | ₩53,090 | ₩52,848 | ₩52,977 | +0.11% | 1.3만 |
|---|
| 2026.01.23 | ₩52,744 | ₩52,744 | ₩52,650 | ₩52,714 | -0.06% | 1.2천 |
|---|
| 2026.01.22 | ₩52,824 | ₩52,957 | ₩52,786 | ₩52,786 | -0.07% | 7.2천 |
|---|
| 2026.01.21 | ₩52,556 | ₩52,703 | ₩52,476 | ₩52,677 | +0.23% | 1만 |
|---|
| 2026.01.20 | ₩52,570 | ₩52,570 | ₩52,181 | ₩52,245 | -0.62% | 5.3천 |
|---|
| 2026.01.16 | ₩52,436 | ₩52,954 | ₩52,436 | ₩52,954 | +0.99% | 1.9만 |
|---|
| 2026.01.15 | ₩52,811 | ₩52,811 | ₩52,703 | ₩52,730 | -0.15% | 3.8천 |
|---|
| 2026.01.14 | ₩52,355 | ₩52,677 | ₩52,355 | ₩52,670 | +0.60% | 3.2천 |
|---|
| 2026.01.13 | ₩52,235 | ₩52,320 | ₩52,047 | ₩52,279 | +0.08% | 3.1만 |
|---|
| 2026.01.12 | ₩52,141 | ₩52,316 | ₩52,141 | ₩52,294 | +0.29% | 2.8천 |
|---|
| 2026.01.09 | ₩52,181 | ₩52,342 | ₩52,181 | ₩52,220 | +0.07% | 1.3만 |
|---|
| 2026.01.08 | ₩51,579 | ₩52,288 | ₩51,579 | ₩52,248 | +1.30% | 1.9만 |
|---|
| 2026.01.07 | ₩52,128 | ₩52,128 | ₩51,619 | ₩51,680 | -0.86% | 18.5만 |
|---|
| 2026.01.06 | ₩51,753 | ₩52,061 | ₩51,686 | ₩52,042 | +0.56% | 8천 |
|---|
| 2026.01.05 | ₩51,391 | ₩51,749 | ₩51,391 | ₩51,638 | +0.48% | 5.1천 |
|---|
| 2026.01.02 | ₩51,820 | ₩51,820 | ₩51,398 | ₩51,552 | -0.52% | 1만 |
|---|
| 2025.12.31 | ₩52,221 | ₩52,221 | ₩51,809 | ₩51,809 | -0.79% | 4.5천 |
|---|
| 2025.12.30 | ₩52,141 | ₩52,248 | ₩52,125 | ₩52,203 | +0.12% | 6천 |
|---|
| 2025.12.29 | ₩52,262 | ₩52,262 | ₩52,177 | ₩52,177 | -0.16% | 4.5천 |
|---|
| 2025.12.26 | ₩52,141 | ₩52,235 | ₩52,047 | ₩52,175 | +0.06% | 7.4천 |
|---|
| 2025.12.24 | ₩52,061 | ₩52,221 | ₩52,034 | ₩52,219 | +0.30% | 5.3천 |
|---|
| 2025.12.23 | ₩52,007 | ₩52,074 | ₩51,940 | ₩52,074 | +0.13% | 9.9천 |
|---|
| 2025.12.22 | ₩51,659 | ₩52,087 | ₩51,659 | ₩52,029 | +0.72% | 1.8만 |
|---|
| 2025.12.19 | ₩51,920 | ₩51,940 | ₩51,742 | ₩51,742 | -0.34% | 1.6만 |
|---|
| 2025.12.18 | ₩52,061 | ₩52,128 | ₩51,789 | ₩51,834 | -0.43% | 4.2천 |
|---|
| 2025.12.17 | ₩51,927 | ₩51,994 | ₩51,873 | ₩51,928 | +0.00% | 5.2천 |
|---|
| 2025.12.16 | ₩51,773 | ₩51,793 | ₩51,579 | ₩51,668 | -0.20% | 6.6천 |
|---|
| 2025.12.15 | ₩52,047 | ₩52,066 | ₩51,846 | ₩52,066 | +0.04% | 9.4천 |
|---|
| 2025.12.12 | ₩51,793 | ₩51,833 | ₩51,739 | ₩51,794 | +0.00% | 7천 |
|---|
| 2025.12.11 | ₩51,873 | ₩52,034 | ₩51,833 | ₩51,980 | +0.21% | 7.8만 |
|---|
| 2025.12.10 | ₩51,485 | ₩51,619 | ₩51,418 | ₩51,555 | +0.14% | 3.1천 |
|---|
| 2025.12.09 | ₩51,713 | ₩51,713 | ₩51,350 | ₩51,350 | -0.70% | 3.4만 |
|---|
| 2025.12.08 | ₩51,686 | ₩51,699 | ₩51,540 | ₩51,540 | -0.28% | 3.5천 |
|---|
| 2025.12.05 | ₩52,074 | ₩52,087 | ₩51,976 | ₩51,976 | -0.19% | 9.1천 |
|---|
| 2025.12.04 | ₩52,101 | ₩52,195 | ₩51,940 | ₩52,074 | -0.05% | 1.3만 |
|---|
| 2025.12.03 | ₩52,195 | ₩52,195 | ₩52,025 | ₩52,168 | -0.05% | 7.5천 |
|---|
| 2025.12.02 | ₩52,007 | ₩52,128 | ₩51,913 | ₩52,047 | +0.08% | 6.3천 |
|---|
| 2025.12.01 | ₩52,543 | ₩52,543 | ₩52,208 | ₩52,208 | -0.64% | 1.7만 |
|---|
| 2025.11.28 | ₩52,606 | ₩52,730 | ₩52,606 | ₩52,717 | +0.21% | 3.5천 |
|---|
| 2025.11.26 | ₩52,422 | ₩52,623 | ₩52,422 | ₩52,556 | +0.26% | 2.4만 |
|---|
| 2025.11.25 | ₩51,994 | ₩52,395 | ₩51,994 | ₩52,395 | +0.77% | 1.1만 |
|---|
| 2025.11.24 | ₩51,980 | ₩51,980 | ₩50,601 | ₩51,727 | -0.49% | 11.1만 |
|---|
| 2025.11.21 | ₩51,512 | ₩52,208 | ₩51,512 | ₩52,003 | +0.95% | 1.2만 |
|---|
| 2025.11.20 | ₩51,739 | ₩51,739 | ₩51,367 | ₩51,367 | -0.72% | 4.8천 |
|---|
| 2025.11.19 | ₩51,509 | ₩51,672 | ₩51,311 | ₩51,510 | +0.00% | 2.1만 |
|---|
| 2025.11.18 | ₩51,686 | ₩51,780 | ₩51,538 | ₩51,682 | -0.01% | 4.1천 |
|---|
| 2025.11.17 | ₩52,092 | ₩52,092 | ₩51,632 | ₩51,672 | -0.80% | 1.1만 |
|---|
| 2025.11.14 | ₩51,881 | ₩52,087 | ₩51,881 | ₩51,990 | +0.21% | 9.2천 |
|---|
| 2025.11.13 | ₩52,315 | ₩52,318 | ₩52,025 | ₩52,025 | -0.56% | 2.8천 |
|---|
| 2025.11.12 | ₩52,275 | ₩52,275 | ₩52,256 | ₩52,256 | -0.04% | 900 |
|---|
| 2025.11.11 | ₩51,780 | ₩52,104 | ₩51,780 | ₩52,104 | +0.63% | 1.5천 |
|---|
| 2025.11.10 | ₩51,437 | ₩51,711 | ₩51,297 | ₩51,711 | +0.53% | 4.6천 |
|---|
| 2025.11.07 | ₩51,056 | ₩51,472 | ₩51,056 | ₩51,472 | +0.81% | 2.3천 |
|---|
| 2025.11.06 | ₩51,150 | ₩51,188 | ₩50,947 | ₩51,030 | -0.24% | 3.4천 |
|---|
| 2025.11.05 | ₩51,150 | ₩51,352 | ₩51,150 | ₩51,271 | +0.24% | 3.9천 |
|---|
| 2025.11.04 | ₩51,083 | ₩51,190 | ₩50,936 | ₩51,190 | +0.21% | 3.3천 |
|---|
| 2025.11.03 | ₩50,829 | ₩51,031 | ₩50,615 | ₩51,031 | +0.40% | 5.6천 |
|---|
| 2025.10.31 | ₩51,257 | ₩51,338 | ₩51,257 | ₩51,336 | +0.15% | 4.4천 |
|---|
| 2025.10.30 | ₩50,815 | ₩51,739 | ₩50,815 | ₩51,418 | +1.19% | 1.1만 |
|---|
| 2025.10.29 | ₩51,753 | ₩51,753 | ₩51,137 | ₩51,212 | -1.05% | 4천 |
|---|
| 2025.10.28 | ₩52,476 | ₩52,489 | ₩52,157 | ₩52,157 | -0.61% | 4.7천 |
|---|
| 2025.10.27 | ₩52,557 | ₩52,634 | ₩52,382 | ₩52,634 | +0.15% | 3천 |
|---|
| 2025.10.24 | ₩52,596 | ₩52,596 | ₩52,462 | ₩52,497 | -0.19% | 1.8천 |
|---|
| 2025.10.23 | ₩52,757 | ₩52,757 | ₩52,476 | ₩52,592 | -0.31% | 4.4천 |
|---|
| 2025.10.22 | ₩52,752 | ₩53,239 | ₩52,752 | ₩52,902 | +0.28% | 2.7천 |
|---|
| 2025.10.21 | ₩53,132 | ₩53,132 | ₩53,005 | ₩53,005 | -0.24% | 1.3천 |
|---|
| 2025.10.20 | ₩52,663 | ₩52,891 | ₩52,663 | ₩52,891 | +0.43% | 2.8천 |
|---|
| 2025.10.17 | ₩52,302 | ₩52,619 | ₩52,302 | ₩52,572 | +0.52% | 1천 |
|---|
| 2025.10.16 | ₩52,677 | ₩52,677 | ₩52,102 | ₩52,102 | -1.09% | 3.7천 |
|---|
| 2025.10.15 | ₩52,944 | ₩53,100 | ₩52,606 | ₩52,687 | -0.49% | 4.5천 |
|---|
| 2025.10.14 | ₩52,342 | ₩53,052 | ₩52,342 | ₩52,959 | +1.18% | 4.7천 |
|---|
| 2025.10.13 | ₩52,355 | ₩52,677 | ₩52,355 | ₩52,521 | +0.32% | 1.7만 |
|---|
| 2025.10.10 | ₩52,796 | ₩52,796 | ₩52,470 | ₩52,470 | -0.62% | 3.6천 |
|---|