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 | ₩53,245 | ₩53,346 | ₩53,232 | ₩53,346 | +0.19% | 5.8천 |
| 2026.10.08 | ₩52,750 | ₩53,232 | ₩52,750 | ₩53,188 | +0.83% | 4.4천 |
| 2026.10.07 | ₩52,897 | ₩52,897 | ₩52,822 | ₩52,822 | -0.14% | 1.8천 |
| 2026.10.06 | ₩52,710 | ₩53,146 | ₩52,710 | ₩53,146 | +0.83% | 2.4천 |
| 2026.10.05 | ₩52,643 | ₩52,777 | ₩52,589 | ₩52,683 | +0.08% | 2.8천 |
| 2026.10.02 | ₩52,107 | ₩52,138 | ₩52,094 | ₩52,138 | +0.06% | 1.7천 |
| 2026.10.01 | ₩51,706 | ₩52,039 | ₩51,706 | ₩51,974 | +0.52% | 3천 |
| 2026.09.30 | ₩52,161 | ₩52,161 | ₩51,777 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,777 |
| -0.74% |
| 6.5천 |
| 2026.09.29 | ₩51,907 | ₩52,014 | ₩51,826 | ₩52,014 | +0.21% | 5.3천 |
|---|
| 2026.09.28 | ₩52,161 | ₩52,201 | ₩52,040 | ₩52,118 | -0.08% | 6.8천 |
|---|
| 2026.09.25 | ₩52,107 | ₩52,264 | ₩52,107 | ₩52,264 | +0.30% | 3.5천 |
|---|
| 2026.09.24 | ₩52,670 | ₩52,670 | ₩52,228 | ₩52,228 | -0.84% | 7천 |
|---|
| 2026.09.23 | ₩53,138 | ₩53,138 | ₩52,844 | ₩52,844 | -0.55% | 2만 |
|---|
| 2026.09.22 | ₩53,138 | ₩53,154 | ₩53,111 | ₩53,138 | 0.00% | 6.5천 |
|---|
| 2026.09.21 | ₩53,218 | ₩53,299 | ₩53,192 | ₩53,213 | -0.01% | 3.2천 |
|---|
| 2026.09.18 | ₩53,185 | ₩53,218 | ₩53,138 | ₩53,212 | +0.05% | 1.9천 |
|---|
| 2026.09.17 | ₩53,305 | ₩53,513 | ₩53,299 | ₩53,420 | +0.22% | 7.4천 |
|---|
| 2026.09.16 | ₩53,687 | ₩53,740 | ₩53,232 | ₩53,313 | -0.70% | 1.5만 |
|---|
| 2026.09.15 | ₩53,714 | ₩53,754 | ₩53,696 | ₩53,696 | -0.03% | 1.1천 |
|---|
| 2026.09.14 | ₩54,008 | ₩54,008 | ₩53,969 | ₩53,969 | -0.07% | 200 |
|---|
| 2026.09.11 | ₩53,772 | ₩53,772 | ₩53,751 | ₩53,751 | -0.04% | 400 |
|---|
| 2026.09.10 | ₩53,450 | ₩53,450 | ₩53,450 | ₩53,450 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩53,768 | ₩53,768 | ₩53,620 | ₩53,621 | -0.27% | 4.5천 |
|---|
| 2026.09.08 | ₩54,088 | ₩54,135 | ₩53,989 | ₩53,989 | -0.18% | 1.2천 |
|---|
| 2026.09.04 | ₩54,612 | ₩54,612 | ₩54,407 | ₩54,407 | -0.37% | 3.1천 |
|---|
| 2026.09.03 | ₩54,717 | ₩54,958 | ₩54,717 | ₩54,893 | +0.32% | 600 |
|---|
| 2026.09.02 | ₩54,503 | ₩54,744 | ₩54,503 | ₩54,557 | +0.10% | 1만 |
|---|
| 2026.09.01 | ₩54,851 | ₩54,851 | ₩54,507 | ₩54,543 | -0.56% | 6.7천 |
|---|
| 2026.08.31 | ₩54,758 | ₩54,764 | ₩54,750 | ₩54,750 | -0.01% | 1.2천 |
|---|
| 2026.08.28 | ₩55,079 | ₩55,112 | ₩54,905 | ₩54,918 | -0.29% | 2.7천 |
|---|
| 2026.08.27 | ₩54,999 | ₩55,189 | ₩54,918 | ₩55,065 | +0.12% | 2만 |
|---|
| 2026.08.26 | ₩54,891 | ₩55,293 | ₩54,891 | ₩55,213 | +0.59% | 72.5만 |
|---|
| 2026.08.25 | ₩55,146 | ₩55,146 | ₩54,985 | ₩55,079 | -0.12% | 3.8천 |
|---|
| 2026.08.24 | ₩55,065 | ₩55,226 | ₩55,065 | ₩55,226 | +0.29% | 900 |
|---|
| 2026.08.21 | ₩54,905 | ₩54,905 | ₩54,830 | ₩54,830 | -0.14% | 2.7천 |
|---|
| 2026.08.20 | ₩55,166 | ₩55,166 | ₩54,825 | ₩54,825 | -0.62% | 2.7천 |
|---|
| 2026.08.19 | ₩55,186 | ₩55,186 | ₩55,065 | ₩55,065 | -0.22% | 5.7천 |
|---|
| 2026.08.18 | ₩55,173 | ₩55,320 | ₩55,033 | ₩55,033 | -0.25% | 2.4천 |
|---|
| 2026.08.17 | ₩55,195 | ₩55,213 | ₩54,932 | ₩54,932 | -0.48% | 4.7천 |
|---|
| 2026.08.14 | ₩55,333 | ₩55,440 | ₩55,333 | ₩55,368 | +0.06% | 1.5천 |
|---|
| 2026.08.13 | ₩55,400 | ₩55,454 | ₩55,132 | ₩55,454 | +0.10% | 1.2만 |
|---|
| 2026.08.12 | ₩55,052 | ₩55,301 | ₩55,052 | ₩55,286 | +0.43% | 3.6천 |
|---|
| 2026.08.11 | ₩55,454 | ₩55,454 | ₩55,222 | ₩55,222 | -0.42% | 2.9만 |
|---|
| 2026.08.10 | ₩55,513 | ₩55,587 | ₩55,407 | ₩55,454 | -0.11% | 3.7천 |
|---|
| 2026.08.07 | ₩55,570 | ₩55,668 | ₩55,567 | ₩55,626 | +0.10% | 6천 |
|---|
| 2026.08.06 | ₩55,380 | ₩55,574 | ₩55,239 | ₩55,574 | +0.35% | 3.2천 |
|---|
| 2026.08.05 | ₩55,199 | ₩55,317 | ₩55,199 | ₩55,317 | +0.21% | 2천 |
|---|
| 2026.08.04 | ₩54,865 | ₩55,413 | ₩54,845 | ₩55,413 | +1.00% | 5천 |
|---|
| 2026.08.03 | ₩55,400 | ₩55,400 | ₩54,985 | ₩55,119 | -0.51% | 1.5만 |
|---|
| 2026.07.31 | ₩54,624 | ₩54,997 | ₩54,597 | ₩54,878 | +0.47% | 22.9만 |
|---|
| 2026.07.30 | ₩54,717 | ₩55,025 | ₩54,717 | ₩54,985 | +0.49% | 4.1천 |
|---|
| 2026.07.29 | ₩55,815 | ₩55,882 | ₩55,549 | ₩55,549 | -0.48% | 1.9천 |
|---|
| 2026.07.28 | ₩55,949 | ₩56,029 | ₩55,646 | ₩55,646 | -0.54% | 7.2천 |
|---|
| 2026.07.27 | ₩54,744 | ₩55,025 | ₩54,717 | ₩54,821 | +0.14% | 8.7천 |
|---|
| 2026.07.24 | ₩54,035 | ₩54,498 | ₩54,035 | ₩54,498 | +0.86% | 3만 |
|---|
| 2026.07.23 | ₩53,794 | ₩53,794 | ₩53,499 | ₩53,586 | -0.39% | 2.8천 |
|---|
| 2026.07.22 | ₩53,570 | ₩53,651 | ₩53,459 | ₩53,590 | +0.04% | 2만 |
|---|
| 2026.07.21 | ₩53,687 | ₩53,687 | ₩53,553 | ₩53,570 | -0.22% | 3.2천 |
|---|
| 2026.07.20 | ₩54,062 | ₩54,102 | ₩53,963 | ₩53,963 | -0.18% | 2.9천 |
|---|
| 2026.07.17 | ₩54,878 | ₩54,878 | ₩54,102 | ₩54,102 | -1.41% | 3.3천 |
|---|
| 2026.07.16 | ₩53,346 | ₩54,289 | ₩53,346 | ₩54,262 | +1.72% | 3.7천 |
|---|
| 2026.07.15 | ₩53,285 | ₩53,513 | ₩53,115 | ₩53,115 | -0.32% | 4천 |
|---|
| 2026.07.14 | ₩53,459 | ₩53,687 | ₩53,433 | ₩53,437 | -0.04% | 3.7천 |
|---|
| 2026.07.13 | ₩54,021 | ₩54,088 | ₩53,847 | ₩53,921 | -0.19% | 3.9천 |
|---|
| 2026.07.10 | ₩53,553 | ₩53,623 | ₩53,433 | ₩53,623 | +0.13% | 3.7천 |
|---|
| 2026.07.09 | ₩53,232 | ₩53,526 | ₩53,205 | ₩53,366 | +0.25% | 4.2천 |
|---|
| 2026.07.08 | ₩53,981 | ₩53,981 | ₩53,526 | ₩53,526 | -0.84% | 5.1천 |
|---|
| 2026.07.07 | ₩54,182 | ₩54,450 | ₩54,182 | ₩54,185 | +0.00% | 3.1천 |
|---|
| 2026.07.06 | ₩53,566 | ₩53,781 | ₩53,566 | ₩53,728 | +0.30% | 3천 |
|---|
| 2026.07.02 | ₩53,339 | ₩54,013 | ₩53,339 | ₩54,013 | +1.26% | 2.1천 |
|---|
| 2026.07.01 | ₩52,911 | ₩53,178 | ₩52,897 | ₩53,015 | +0.20% | 4천 |
|---|
| 2026.06.30 | ₩52,670 | ₩52,710 | ₩52,469 | ₩52,572 | -0.19% | 5.1천 |
|---|
| 2026.06.29 | ₩52,857 | ₩52,870 | ₩52,629 | ₩52,699 | -0.30% | 3.8천 |
|---|
| 2026.06.26 | ₩52,255 | ₩52,750 | ₩52,255 | ₩52,737 | +0.92% | 4.3천 |
|---|
| 2026.06.25 | ₩52,174 | ₩52,616 | ₩52,014 | ₩52,027 | -0.28% | 4.2천 |
|---|
| 2026.06.24 | ₩52,362 | ₩52,603 | ₩52,362 | ₩52,401 | +0.07% | 7.3천 |
|---|
| 2026.06.23 | ₩51,813 | ₩52,101 | ₩51,813 | ₩52,058 | +0.47% | 3.5천 |
|---|
| 2026.06.22 | ₩51,812 | ₩51,853 | ₩51,532 | ₩51,575 | -0.46% | 8.7천 |
|---|
| 2026.06.18 | ₩51,800 | ₩51,840 | ₩51,652 | ₩51,775 | -0.05% | 5.4천 |
|---|
| 2026.06.17 | ₩52,415 | ₩52,463 | ₩51,719 | ₩51,826 | -1.12% | 3.6천 |
|---|
| 2026.06.16 | ₩52,890 | ₩52,904 | ₩52,710 | ₩52,710 | -0.34% | 3.4천 |
|---|
| 2026.06.15 | ₩52,810 | ₩52,810 | ₩52,589 | ₩52,589 | -0.42% | 4.9천 |
|---|
| 2026.06.12 | ₩52,629 | ₩52,727 | ₩52,469 | ₩52,727 | +0.19% | 4.8천 |
|---|
| 2026.06.11 | ₩52,777 | ₩52,790 | ₩52,540 | ₩52,540 | -0.45% | 3.9천 |
|---|
| 2026.06.10 | ₩52,924 | ₩52,957 | ₩52,643 | ₩52,650 | -0.52% | 3.6천 |
|---|
| 2026.06.09 | ₩52,450 | ₩52,603 | ₩52,409 | ₩52,603 | +0.29% | 4.8천 |
|---|
| 2026.06.08 | ₩52,576 | ₩52,603 | ₩52,107 | ₩52,107 | -0.89% | 2.6천 |
|---|
| 2026.06.05 | ₩52,797 | ₩52,951 | ₩52,730 | ₩52,730 | -0.13% | 900 |
|---|
| 2026.06.04 | ₩52,616 | ₩52,616 | ₩52,255 | ₩52,322 | -0.56% | 1만 |
|---|
| 2026.06.03 | ₩52,322 | ₩52,322 | ₩52,071 | ₩52,071 | -0.48% | 1.5천 |
|---|
| 2026.06.02 | ₩51,866 | ₩52,170 | ₩51,866 | ₩52,170 | +0.59% | 4.9천 |
|---|
| 2026.06.01 | ₩52,148 | ₩52,148 | ₩52,083 | ₩52,083 | -0.12% | 1.5천 |
|---|
| 2026.05.29 | ₩52,268 | ₩52,335 | ₩52,205 | ₩52,205 | -0.12% | 7.3만 |
|---|
| 2026.05.28 | ₩52,690 | ₩52,710 | ₩52,548 | ₩52,548 | -0.27% | 3.3천 |
|---|
| 2026.05.27 | ₩53,070 | ₩53,082 | ₩52,826 | ₩52,826 | -0.46% | 4.8천 |
|---|
| 2026.05.26 | ₩53,433 | ₩53,433 | ₩53,085 | ₩53,117 | -0.59% | 4.1천 |
|---|
| 2026.05.22 | ₩53,259 | ₩53,419 | ₩53,245 | ₩53,407 | +0.28% | 5.2천 |
|---|
| 2026.05.21 | ₩52,924 | ₩53,039 | ₩52,873 | ₩53,039 | +0.22% | 2.5천 |
|---|
| 2026.05.20 | ₩52,857 | ₩52,991 | ₩52,857 | ₩52,906 | +0.09% | 1.8만 |
|---|
| 2026.05.19 | ₩52,830 | ₩53,218 | ₩52,830 | ₩52,830 | 0.00% | 3.8천 |
|---|
| 2026.05.18 | ₩52,243 | ₩52,911 | ₩52,243 | ₩52,911 | +1.28% | 1.1만 |
|---|
| 2026.05.15 | ₩52,335 | ₩52,335 | ₩52,161 | ₩52,161 | -0.33% | 1.8천 |
|---|
| 2026.05.14 | ₩52,188 | ₩52,295 | ₩52,188 | ₩52,288 | +0.19% | 3.5천 |
|---|
| 2026.05.13 | ₩51,644 | ₩51,900 | ₩51,572 | ₩51,900 | +0.50% | 2.4천 |
|---|
| 2026.05.12 | ₩51,841 | ₩52,061 | ₩51,639 | ₩51,956 | +0.22% | 2.2천 |
|---|
| 2026.05.11 | ₩51,692 | ₩51,733 | ₩51,505 | ₩51,707 | +0.03% | 3.7천 |
|---|
| 2026.05.08 | ₩51,920 | ₩51,920 | ₩51,679 | ₩51,679 | -0.46% | 2.1천 |
|---|
| 2026.05.07 | ₩51,987 | ₩51,987 | ₩51,928 | ₩51,928 | -0.11% | 4.3천 |
|---|
| 2026.05.06 | ₩52,054 | ₩52,107 | ₩51,893 | ₩51,927 | -0.24% | 4.4천 |
|---|
| 2026.05.05 | ₩52,053 | ₩52,221 | ₩52,053 | ₩52,110 | +0.11% | 3.3천 |
|---|
| 2026.05.04 | ₩52,002 | ₩52,002 | ₩52,002 | ₩52,002 | 0.00% | 800 |
|---|
| 2026.05.01 | ₩52,750 | ₩52,790 | ₩52,387 | ₩52,387 | -0.69% | 3.1천 |
|---|
| 2026.04.30 | ₩52,442 | ₩52,505 | ₩52,281 | ₩52,505 | +0.12% | 1.8천 |
|---|
| 2026.04.29 | ₩52,107 | ₩52,121 | ₩51,933 | ₩52,000 | -0.21% | 6.7천 |
|---|
| 2026.04.28 | ₩52,295 | ₩52,382 | ₩52,134 | ₩52,239 | -0.11% | 7.9천 |
|---|
| 2026.04.27 | ₩51,974 | ₩52,214 | ₩51,974 | ₩51,988 | +0.03% | 3.3천 |
|---|
| 2026.04.24 | ₩52,304 | ₩52,304 | ₩52,081 | ₩52,192 | -0.21% | 3천 |
|---|
| 2026.04.23 | ₩52,268 | ₩52,469 | ₩52,082 | ₩52,469 | +0.38% | 5.1천 |
|---|
| 2026.04.22 | ₩52,214 | ₩52,214 | ₩52,051 | ₩52,054 | -0.31% | 2.5만 |
|---|
| 2026.04.21 | ₩52,295 | ₩52,295 | ₩52,188 | ₩52,188 | -0.20% | 2.6천 |
|---|
| 2026.04.20 | ₩52,864 | ₩52,870 | ₩52,589 | ₩52,611 | -0.48% | 2.9천 |
|---|
| 2026.04.17 | ₩52,655 | ₩52,763 | ₩52,655 | ₩52,670 | +0.03% | 1.8천 |
|---|
| 2026.04.16 | ₩52,308 | ₩52,308 | ₩52,186 | ₩52,301 | -0.01% | 4.9천 |
|---|
| 2026.04.15 | ₩52,027 | ₩52,214 | ₩52,027 | ₩52,178 | +0.29% | 1천 |
|---|
| 2026.04.14 | ₩52,201 | ₩52,201 | ₩52,055 | ₩52,137 | -0.12% | 1.7천 |
|---|
| 2026.04.13 | ₩51,853 | ₩52,186 | ₩51,853 | ₩52,186 | +0.64% | 3천 |
|---|
| 2026.04.10 | ₩52,148 | ₩52,148 | ₩51,889 | ₩51,889 | -0.50% | 900 |
|---|
| 2026.04.09 | ₩52,461 | ₩52,623 | ₩52,429 | ₩52,509 | +0.09% | 1.3천 |
|---|
| 2026.04.08 | ₩52,132 | ₩52,465 | ₩52,132 | ₩52,465 | +0.64% | 1.9천 |
|---|
| 2026.04.07 | ₩52,014 | ₩52,094 | ₩51,840 | ₩51,888 | -0.24% | 4.3천 |
|---|
| 2026.04.06 | ₩51,793 | ₩52,040 | ₩51,793 | ₩52,040 | +0.48% | 2.3천 |
|---|
| 2026.04.02 | ₩51,344 | ₩51,840 | ₩51,344 | ₩51,840 | +0.96% | 1.2천 |
|---|
| 2026.04.01 | ₩51,422 | ₩51,559 | ₩51,422 | ₩51,470 | +0.09% | 3.9천 |
|---|
| 2026.03.31 | ₩51,371 | ₩51,492 | ₩51,104 | ₩51,324 | -0.09% | 2.8천 |
|---|
| 2026.03.30 | ₩51,003 | ₩51,083 | ₩50,809 | ₩50,951 | -0.10% | 1.5만 |
|---|
| 2026.03.27 | ₩51,092 | ₩51,120 | ₩50,541 | ₩50,541 | -1.08% | 1.6천 |
|---|
| 2026.03.26 | ₩51,251 | ₩51,559 | ₩51,130 | ₩51,130 | -0.24% | 2천 |
|---|
| 2026.03.25 | ₩51,492 | ₩51,540 | ₩51,224 | ₩51,394 | -0.19% | 2천 |
|---|
| 2026.03.24 | ₩51,431 | ₩51,559 | ₩51,170 | ₩51,170 | -0.51% | 2.2천 |
|---|
| 2026.03.23 | ₩51,585 | ₩51,733 | ₩51,318 | ₩51,318 | -0.52% | 6.2천 |
|---|
| 2026.03.20 | ₩51,539 | ₩51,539 | ₩51,090 | ₩51,090 | -0.87% | 7천 |
|---|
| 2026.03.19 | ₩51,873 | ₩51,928 | ₩51,599 | ₩51,727 | -0.28% | 1.5천 |
|---|
| 2026.03.18 | ₩52,288 | ₩52,322 | ₩51,888 | ₩51,888 | -0.77% | 3.5천 |
|---|
| 2026.03.17 | ₩53,004 | ₩53,064 | ₩52,723 | ₩52,723 | -0.53% | 1.4천 |
|---|
| 2026.03.16 | ₩52,817 | ₩53,018 | ₩52,750 | ₩52,750 | -0.13% | 2.7천 |
|---|
| 2026.03.13 | ₩52,737 | ₩52,737 | ₩52,556 | ₩52,556 | -0.34% | 4.6천 |
|---|
| 2026.03.12 | ₩52,442 | ₩52,897 | ₩52,375 | ₩52,375 | -0.13% | 5.2천 |
|---|
| 2026.03.11 | ₩52,603 | ₩52,716 | ₩52,482 | ₩52,660 | +0.11% | 5.9천 |
|---|
| 2026.03.10 | ₩52,897 | ₩53,352 | ₩52,897 | ₩52,951 | +0.10% | 1.5천 |
|---|
| 2026.03.09 | ₩53,312 | ₩53,406 | ₩52,951 | ₩53,366 | +0.10% | 3.8천 |
|---|
| 2026.03.06 | ₩53,125 | ₩53,683 | ₩53,125 | ₩53,683 | +1.05% | 1.5천 |
|---|
| 2026.03.05 | ₩53,995 | ₩53,995 | ₩53,734 | ₩53,874 | -0.22% | 3.2천 |
|---|
| 2026.03.04 | ₩54,062 | ₩54,274 | ₩53,981 | ₩54,274 | +0.39% | 5.2천 |
|---|
| 2026.03.03 | ₩53,807 | ₩54,256 | ₩53,513 | ₩54,115 | +0.57% | 3.5천 |
|---|
| 2026.03.02 | ₩54,249 | ₩54,557 | ₩54,209 | ₩54,329 | +0.15% | 4.3천 |
|---|
| 2026.02.27 | ₩53,955 | ₩54,383 | ₩53,955 | ₩54,383 | +0.79% | 5.3천 |
|---|
| 2026.02.26 | ₩53,762 | ₩53,976 | ₩53,740 | ₩53,976 | +0.40% | 3.4천 |
|---|
| 2026.02.25 | ₩53,328 | ₩53,540 | ₩53,158 | ₩53,540 | +0.40% | 7.6천 |
|---|
| 2026.02.24 | ₩53,379 | ₩53,433 | ₩53,299 | ₩53,392 | +0.03% | 5.7천 |
|---|
| 2026.02.23 | ₩53,232 | ₩53,379 | ₩53,125 | ₩53,125 | -0.20% | 4.8천 |
|---|
| 2026.02.20 | ₩53,031 | ₩53,360 | ₩53,031 | ₩53,352 | +0.61% | 2.8만 |
|---|
| 2026.02.19 | ₩53,260 | ₩53,260 | ₩53,085 | ₩53,146 | -0.21% | 1.9천 |
|---|
| 2026.02.18 | ₩53,111 | ₩53,165 | ₩53,044 | ₩53,125 | +0.03% | 9.5만 |
|---|
| 2026.02.17 | ₩53,178 | ₩53,205 | ₩52,937 | ₩53,031 | -0.28% | 2.6만 |
|---|
| 2026.02.13 | ₩52,897 | ₩53,366 | ₩52,897 | ₩53,098 | +0.38% | 1.5천 |
|---|
| 2026.02.12 | ₩53,312 | ₩53,312 | ₩52,683 | ₩52,683 | -1.18% | 9.5천 |
|---|
| 2026.02.11 | ₩53,366 | ₩53,366 | ₩53,200 | ₩53,232 | -0.25% | 4.3만 |
|---|
| 2026.02.10 | ₩53,332 | ₩53,550 | ₩53,332 | ₩53,415 | +0.16% | 2.5천 |
|---|
| 2026.02.09 | ₩53,058 | ₩53,151 | ₩53,031 | ₩53,151 | +0.18% | 4.2천 |
|---|
| 2026.02.06 | ₩53,192 | ₩53,299 | ₩53,085 | ₩53,299 | +0.20% | 4.6천 |
|---|
| 2026.02.05 | ₩53,031 | ₩53,232 | ₩52,961 | ₩52,961 | -0.13% | 4.4천 |
|---|
| 2026.02.04 | ₩52,737 | ₩53,205 | ₩52,737 | ₩53,031 | +0.56% | 5.7천 |
|---|
| 2026.02.03 | ₩52,589 | ₩52,710 | ₩52,565 | ₩52,664 | +0.14% | 2.7천 |
|---|
| 2026.02.02 | ₩52,884 | ₩52,937 | ₩52,750 | ₩52,924 | +0.08% | 3.5천 |
|---|
| 2026.01.30 | ₩52,603 | ₩52,734 | ₩52,255 | ₩52,734 | +0.25% | 5.2천 |
|---|
| 2026.01.29 | ₩52,563 | ₩52,563 | ₩52,255 | ₩52,509 | -0.10% | 1.7만 |
|---|
| 2026.01.28 | ₩52,777 | ₩52,830 | ₩52,591 | ₩52,637 | -0.26% | 39.5만 |
|---|
| 2026.01.27 | ₩52,803 | ₩52,882 | ₩52,683 | ₩52,882 | +0.15% | 2.1만 |
|---|
| 2026.01.26 | ₩52,897 | ₩53,070 | ₩52,828 | ₩52,956 | +0.11% | 1.3만 |
|---|
| 2026.01.23 | ₩52,723 | ₩52,723 | ₩52,629 | ₩52,694 | -0.06% | 1.2천 |
|---|
| 2026.01.22 | ₩52,803 | ₩52,936 | ₩52,766 | ₩52,766 | -0.07% | 7.2천 |
|---|
| 2026.01.21 | ₩52,536 | ₩52,683 | ₩52,455 | ₩52,656 | +0.23% | 1만 |
|---|
| 2026.01.20 | ₩52,549 | ₩52,549 | ₩52,161 | ₩52,225 | -0.62% | 5.3천 |
|---|
| 2026.01.16 | ₩52,415 | ₩52,933 | ₩52,415 | ₩52,933 | +0.99% | 1.9만 |
|---|
| 2026.01.15 | ₩52,790 | ₩52,790 | ₩52,683 | ₩52,710 | -0.15% | 3.8천 |
|---|
| 2026.01.14 | ₩52,335 | ₩52,656 | ₩52,335 | ₩52,650 | +0.60% | 3.2천 |
|---|
| 2026.01.13 | ₩52,214 | ₩52,300 | ₩52,027 | ₩52,259 | +0.08% | 3.1만 |
|---|
| 2026.01.12 | ₩52,121 | ₩52,296 | ₩52,121 | ₩52,273 | +0.29% | 2.8천 |
|---|
| 2026.01.09 | ₩52,161 | ₩52,322 | ₩52,161 | ₩52,200 | +0.07% | 1.3만 |
|---|
| 2026.01.08 | ₩51,559 | ₩52,268 | ₩51,559 | ₩52,228 | +1.30% | 1.9만 |
|---|
| 2026.01.07 | ₩52,107 | ₩52,107 | ₩51,599 | ₩51,660 | -0.86% | 18.5만 |
|---|
| 2026.01.06 | ₩51,733 | ₩52,040 | ₩51,666 | ₩52,022 | +0.56% | 8천 |
|---|
| 2026.01.05 | ₩51,371 | ₩51,729 | ₩51,371 | ₩51,618 | +0.48% | 5.1천 |
|---|
| 2026.01.02 | ₩51,800 | ₩51,800 | ₩51,378 | ₩51,532 | -0.52% | 1만 |
|---|
| 2025.12.31 | ₩52,201 | ₩52,201 | ₩51,789 | ₩51,789 | -0.79% | 4.5천 |
|---|
| 2025.12.30 | ₩52,121 | ₩52,228 | ₩52,105 | ₩52,182 | +0.12% | 6천 |
|---|
| 2025.12.29 | ₩52,241 | ₩52,241 | ₩52,157 | ₩52,157 | -0.16% | 4.5천 |
|---|
| 2025.12.26 | ₩52,121 | ₩52,214 | ₩52,027 | ₩52,154 | +0.06% | 7.4천 |
|---|
| 2025.12.24 | ₩52,040 | ₩52,201 | ₩52,014 | ₩52,198 | +0.30% | 5.3천 |
|---|
| 2025.12.23 | ₩51,987 | ₩52,054 | ₩51,920 | ₩52,054 | +0.13% | 9.9천 |
|---|
| 2025.12.22 | ₩51,639 | ₩52,067 | ₩51,639 | ₩52,008 | +0.72% | 1.8만 |
|---|
| 2025.12.19 | ₩51,900 | ₩51,920 | ₩51,722 | ₩51,722 | -0.34% | 1.6만 |
|---|
| 2025.12.18 | ₩52,040 | ₩52,107 | ₩51,769 | ₩51,814 | -0.43% | 4.2천 |
|---|
| 2025.12.17 | ₩51,907 | ₩51,974 | ₩51,853 | ₩51,908 | +0.00% | 5.2천 |
|---|
| 2025.12.16 | ₩51,753 | ₩51,773 | ₩51,559 | ₩51,648 | -0.20% | 6.6천 |
|---|
| 2025.12.15 | ₩52,027 | ₩52,046 | ₩51,826 | ₩52,046 | +0.04% | 9.4천 |
|---|
| 2025.12.12 | ₩51,773 | ₩51,813 | ₩51,719 | ₩51,774 | +0.00% | 7천 |
|---|
| 2025.12.11 | ₩51,853 | ₩52,014 | ₩51,813 | ₩51,960 | +0.21% | 7.8만 |
|---|
| 2025.12.10 | ₩51,465 | ₩51,599 | ₩51,398 | ₩51,535 | +0.14% | 3.1천 |
|---|
| 2025.12.09 | ₩51,692 | ₩51,692 | ₩51,330 | ₩51,330 | -0.70% | 3.4만 |
|---|
| 2025.12.08 | ₩51,666 | ₩51,679 | ₩51,520 | ₩51,520 | -0.28% | 3.5천 |
|---|
| 2025.12.05 | ₩52,054 | ₩52,067 | ₩51,956 | ₩51,956 | -0.19% | 9.1천 |
|---|
| 2025.12.04 | ₩52,081 | ₩52,174 | ₩51,920 | ₩52,054 | -0.05% | 1.3만 |
|---|
| 2025.12.03 | ₩52,174 | ₩52,174 | ₩52,004 | ₩52,148 | -0.05% | 7.5천 |
|---|
| 2025.12.02 | ₩51,987 | ₩52,107 | ₩51,893 | ₩52,027 | +0.08% | 6.3천 |
|---|
| 2025.12.01 | ₩52,522 | ₩52,522 | ₩52,188 | ₩52,188 | -0.64% | 1.7만 |
|---|
| 2025.11.28 | ₩52,585 | ₩52,710 | ₩52,585 | ₩52,696 | +0.21% | 3.5천 |
|---|
| 2025.11.26 | ₩52,402 | ₩52,603 | ₩52,402 | ₩52,536 | +0.26% | 2.4만 |
|---|
| 2025.11.25 | ₩51,974 | ₩52,375 | ₩51,974 | ₩52,375 | +0.77% | 1.1만 |
|---|
| 2025.11.24 | ₩51,960 | ₩51,960 | ₩50,582 | ₩51,707 | -0.49% | 11.1만 |
|---|
| 2025.11.21 | ₩51,492 | ₩52,188 | ₩51,492 | ₩51,983 | +0.95% | 1.2만 |
|---|
| 2025.11.20 | ₩51,719 | ₩51,719 | ₩51,347 | ₩51,347 | -0.72% | 4.8천 |
|---|
| 2025.11.19 | ₩51,489 | ₩51,652 | ₩51,291 | ₩51,490 | +0.00% | 2.1만 |
|---|
| 2025.11.18 | ₩51,666 | ₩51,759 | ₩51,518 | ₩51,662 | -0.01% | 4.1천 |
|---|
| 2025.11.17 | ₩52,071 | ₩52,071 | ₩51,612 | ₩51,652 | -0.80% | 1.1만 |
|---|
| 2025.11.14 | ₩51,861 | ₩52,067 | ₩51,861 | ₩51,970 | +0.21% | 9.2천 |
|---|
| 2025.11.13 | ₩52,295 | ₩52,297 | ₩52,004 | ₩52,004 | -0.56% | 2.8천 |
|---|
| 2025.11.12 | ₩52,255 | ₩52,255 | ₩52,236 | ₩52,236 | -0.04% | 900 |
|---|
| 2025.11.11 | ₩51,759 | ₩52,083 | ₩51,759 | ₩52,083 | +0.63% | 1.5천 |
|---|
| 2025.11.10 | ₩51,417 | ₩51,691 | ₩51,278 | ₩51,691 | +0.53% | 4.6천 |
|---|
| 2025.11.07 | ₩51,037 | ₩51,452 | ₩51,037 | ₩51,452 | +0.81% | 2.3천 |
|---|
| 2025.11.06 | ₩51,130 | ₩51,168 | ₩50,927 | ₩51,010 | -0.24% | 3.4천 |
|---|
| 2025.11.05 | ₩51,130 | ₩51,332 | ₩51,130 | ₩51,251 | +0.24% | 3.9천 |
|---|
| 2025.11.04 | ₩51,063 | ₩51,170 | ₩50,916 | ₩51,170 | +0.21% | 3.3천 |
|---|
| 2025.11.03 | ₩50,809 | ₩51,011 | ₩50,595 | ₩51,011 | +0.40% | 5.6천 |
|---|
| 2025.10.31 | ₩51,237 | ₩51,318 | ₩51,237 | ₩51,316 | +0.15% | 4.4천 |
|---|
| 2025.10.30 | ₩50,796 | ₩51,719 | ₩50,796 | ₩51,398 | +1.19% | 1.1만 |
|---|
| 2025.10.29 | ₩51,733 | ₩51,733 | ₩51,117 | ₩51,192 | -1.05% | 4천 |
|---|
| 2025.10.28 | ₩52,455 | ₩52,469 | ₩52,137 | ₩52,137 | -0.61% | 4.7천 |
|---|
| 2025.10.27 | ₩52,537 | ₩52,613 | ₩52,362 | ₩52,613 | +0.15% | 3천 |
|---|
| 2025.10.24 | ₩52,576 | ₩52,576 | ₩52,442 | ₩52,477 | -0.19% | 1.8천 |
|---|
| 2025.10.23 | ₩52,737 | ₩52,737 | ₩52,455 | ₩52,572 | -0.31% | 4.4천 |
|---|
| 2025.10.22 | ₩52,731 | ₩53,218 | ₩52,731 | ₩52,881 | +0.28% | 2.7천 |
|---|
| 2025.10.21 | ₩53,111 | ₩53,111 | ₩52,984 | ₩52,984 | -0.24% | 1.3천 |
|---|
| 2025.10.20 | ₩52,643 | ₩52,870 | ₩52,643 | ₩52,870 | +0.43% | 2.8천 |
|---|
| 2025.10.17 | ₩52,281 | ₩52,599 | ₩52,281 | ₩52,552 | +0.52% | 1천 |
|---|
| 2025.10.16 | ₩52,656 | ₩52,656 | ₩52,082 | ₩52,082 | -1.09% | 3.7천 |
|---|
| 2025.10.15 | ₩52,924 | ₩53,079 | ₩52,585 | ₩52,667 | -0.49% | 4.5천 |
|---|
| 2025.10.14 | ₩52,322 | ₩53,031 | ₩52,322 | ₩52,939 | +1.18% | 4.7천 |
|---|
| 2025.10.13 | ₩52,335 | ₩52,656 | ₩52,335 | ₩52,501 | +0.32% | 1.7만 |
|---|
| 2025.10.10 | ₩52,775 | ₩52,775 | ₩52,450 | ₩52,450 | -0.62% | 3.6천 |
|---|