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 | ₩53,226 | ₩53,326 | ₩53,213 | ₩53,326 | +0.19% | 5.8천 |
| 2026.10.08 | ₩52,731 | ₩53,213 | ₩52,731 | ₩53,169 | +0.83% | 4.4천 |
| 2026.10.07 | ₩52,878 | ₩52,878 | ₩52,803 | ₩52,803 | -0.14% | 1.8천 |
| 2026.10.06 | ₩52,691 | ₩53,127 | ₩52,691 | ₩53,127 | +0.83% | 2.4천 |
| 2026.10.05 | ₩52,624 | ₩52,758 | ₩52,570 | ₩52,664 | +0.08% | 2.8천 |
| 2026.10.02 | ₩52,089 | ₩52,120 | ₩52,075 | ₩52,120 | +0.06% | 1.7천 |
| 2026.10.01 | ₩51,687 | ₩52,020 | ₩51,687 | ₩51,955 | +0.52% | 3천 |
| 2026.09.30 | ₩52,142 | ₩52,142 | ₩51,758 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,758 |
| -0.74% |
| 6.5천 |
| 2026.09.29 | ₩51,888 | ₩51,995 | ₩51,808 | ₩51,995 | +0.21% | 5.3천 |
|---|
| 2026.09.28 | ₩52,142 | ₩52,182 | ₩52,022 | ₩52,099 | -0.08% | 6.8천 |
|---|
| 2026.09.25 | ₩52,089 | ₩52,245 | ₩52,089 | ₩52,245 | +0.30% | 3.5천 |
|---|
| 2026.09.24 | ₩52,651 | ₩52,651 | ₩52,209 | ₩52,209 | -0.84% | 7천 |
|---|
| 2026.09.23 | ₩53,119 | ₩53,119 | ₩52,825 | ₩52,825 | -0.55% | 2만 |
|---|
| 2026.09.22 | ₩53,119 | ₩53,135 | ₩53,092 | ₩53,119 | 0.00% | 6.5천 |
|---|
| 2026.09.21 | ₩53,199 | ₩53,280 | ₩53,173 | ₩53,194 | -0.01% | 3.2천 |
|---|
| 2026.09.18 | ₩53,166 | ₩53,199 | ₩53,119 | ₩53,193 | +0.05% | 1.9천 |
|---|
| 2026.09.17 | ₩53,286 | ₩53,494 | ₩53,280 | ₩53,401 | +0.22% | 7.4천 |
|---|
| 2026.09.16 | ₩53,668 | ₩53,721 | ₩53,213 | ₩53,294 | -0.70% | 1.5만 |
|---|
| 2026.09.15 | ₩53,694 | ₩53,734 | ₩53,677 | ₩53,677 | -0.03% | 1.1천 |
|---|
| 2026.09.14 | ₩53,989 | ₩53,989 | ₩53,950 | ₩53,950 | -0.07% | 200 |
|---|
| 2026.09.11 | ₩53,753 | ₩53,753 | ₩53,732 | ₩53,732 | -0.04% | 400 |
|---|
| 2026.09.10 | ₩53,431 | ₩53,431 | ₩53,431 | ₩53,431 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩53,749 | ₩53,749 | ₩53,601 | ₩53,602 | -0.27% | 4.5천 |
|---|
| 2026.09.08 | ₩54,069 | ₩54,116 | ₩53,970 | ₩53,970 | -0.18% | 1.2천 |
|---|
| 2026.09.04 | ₩54,592 | ₩54,592 | ₩54,387 | ₩54,387 | -0.37% | 3.1천 |
|---|
| 2026.09.03 | ₩54,698 | ₩54,939 | ₩54,698 | ₩54,873 | +0.32% | 600 |
|---|
| 2026.09.02 | ₩54,484 | ₩54,725 | ₩54,484 | ₩54,537 | +0.10% | 1만 |
|---|
| 2026.09.01 | ₩54,832 | ₩54,832 | ₩54,488 | ₩54,524 | -0.56% | 6.7천 |
|---|
| 2026.08.31 | ₩54,738 | ₩54,745 | ₩54,730 | ₩54,730 | -0.01% | 1.2천 |
|---|
| 2026.08.28 | ₩55,059 | ₩55,093 | ₩54,885 | ₩54,899 | -0.29% | 2.7천 |
|---|
| 2026.08.27 | ₩54,979 | ₩55,169 | ₩54,899 | ₩55,046 | +0.12% | 2만 |
|---|
| 2026.08.26 | ₩54,872 | ₩55,273 | ₩54,872 | ₩55,193 | +0.59% | 72.5만 |
|---|
| 2026.08.25 | ₩55,126 | ₩55,126 | ₩54,965 | ₩55,059 | -0.12% | 3.8천 |
|---|
| 2026.08.24 | ₩55,046 | ₩55,206 | ₩55,046 | ₩55,206 | +0.29% | 900 |
|---|
| 2026.08.21 | ₩54,885 | ₩54,885 | ₩54,810 | ₩54,810 | -0.14% | 2.7천 |
|---|
| 2026.08.20 | ₩55,146 | ₩55,146 | ₩54,805 | ₩54,805 | -0.62% | 2.7천 |
|---|
| 2026.08.19 | ₩55,166 | ₩55,166 | ₩55,046 | ₩55,046 | -0.22% | 5.7천 |
|---|
| 2026.08.18 | ₩55,153 | ₩55,300 | ₩55,014 | ₩55,014 | -0.25% | 2.4천 |
|---|
| 2026.08.17 | ₩55,176 | ₩55,193 | ₩54,912 | ₩54,912 | -0.48% | 4.7천 |
|---|
| 2026.08.14 | ₩55,313 | ₩55,420 | ₩55,313 | ₩55,348 | +0.06% | 1.5천 |
|---|
| 2026.08.13 | ₩55,380 | ₩55,434 | ₩55,113 | ₩55,434 | +0.10% | 1.2만 |
|---|
| 2026.08.12 | ₩55,032 | ₩55,281 | ₩55,032 | ₩55,267 | +0.43% | 3.6천 |
|---|
| 2026.08.11 | ₩55,434 | ₩55,434 | ₩55,202 | ₩55,202 | -0.42% | 2.9만 |
|---|
| 2026.08.10 | ₩55,493 | ₩55,568 | ₩55,387 | ₩55,434 | -0.11% | 3.7천 |
|---|
| 2026.08.07 | ₩55,550 | ₩55,648 | ₩55,547 | ₩55,606 | +0.10% | 6천 |
|---|
| 2026.08.06 | ₩55,360 | ₩55,554 | ₩55,220 | ₩55,554 | +0.35% | 3.2천 |
|---|
| 2026.08.05 | ₩55,180 | ₩55,297 | ₩55,180 | ₩55,297 | +0.21% | 2천 |
|---|
| 2026.08.04 | ₩54,845 | ₩55,394 | ₩54,825 | ₩55,394 | +1.00% | 5천 |
|---|
| 2026.08.03 | ₩55,380 | ₩55,380 | ₩54,965 | ₩55,099 | -0.51% | 1.5만 |
|---|
| 2026.07.31 | ₩54,604 | ₩54,977 | ₩54,577 | ₩54,858 | +0.47% | 22.9만 |
|---|
| 2026.07.30 | ₩54,698 | ₩55,006 | ₩54,698 | ₩54,965 | +0.49% | 4.1천 |
|---|
| 2026.07.29 | ₩55,795 | ₩55,862 | ₩55,529 | ₩55,529 | -0.48% | 1.9천 |
|---|
| 2026.07.28 | ₩55,929 | ₩56,009 | ₩55,626 | ₩55,626 | -0.54% | 7.2천 |
|---|
| 2026.07.27 | ₩54,725 | ₩55,006 | ₩54,698 | ₩54,801 | +0.14% | 8.7천 |
|---|
| 2026.07.24 | ₩54,015 | ₩54,478 | ₩54,015 | ₩54,478 | +0.86% | 3만 |
|---|
| 2026.07.23 | ₩53,775 | ₩53,775 | ₩53,480 | ₩53,567 | -0.39% | 2.8천 |
|---|
| 2026.07.22 | ₩53,551 | ₩53,631 | ₩53,440 | ₩53,571 | +0.04% | 2만 |
|---|
| 2026.07.21 | ₩53,668 | ₩53,668 | ₩53,534 | ₩53,551 | -0.22% | 3.2천 |
|---|
| 2026.07.20 | ₩54,042 | ₩54,082 | ₩53,943 | ₩53,943 | -0.18% | 2.9천 |
|---|
| 2026.07.17 | ₩54,858 | ₩54,858 | ₩54,082 | ₩54,082 | -1.41% | 3.3천 |
|---|
| 2026.07.16 | ₩53,326 | ₩54,270 | ₩53,326 | ₩54,243 | +1.72% | 3.7천 |
|---|
| 2026.07.15 | ₩53,266 | ₩53,494 | ₩53,096 | ₩53,096 | -0.32% | 4천 |
|---|
| 2026.07.14 | ₩53,440 | ₩53,668 | ₩53,413 | ₩53,417 | -0.04% | 3.7천 |
|---|
| 2026.07.13 | ₩54,002 | ₩54,069 | ₩53,828 | ₩53,902 | -0.19% | 3.9천 |
|---|
| 2026.07.10 | ₩53,534 | ₩53,603 | ₩53,413 | ₩53,603 | +0.13% | 3.7천 |
|---|
| 2026.07.09 | ₩53,213 | ₩53,507 | ₩53,186 | ₩53,346 | +0.25% | 4.2천 |
|---|
| 2026.07.08 | ₩53,962 | ₩53,962 | ₩53,507 | ₩53,507 | -0.84% | 5.1천 |
|---|
| 2026.07.07 | ₩54,163 | ₩54,430 | ₩54,163 | ₩54,165 | +0.00% | 3.1천 |
|---|
| 2026.07.06 | ₩53,547 | ₩53,761 | ₩53,547 | ₩53,709 | +0.30% | 3천 |
|---|
| 2026.07.02 | ₩53,320 | ₩53,994 | ₩53,320 | ₩53,994 | +1.26% | 2.1천 |
|---|
| 2026.07.01 | ₩52,892 | ₩53,159 | ₩52,878 | ₩52,996 | +0.20% | 4천 |
|---|
| 2026.06.30 | ₩52,651 | ₩52,691 | ₩52,450 | ₩52,553 | -0.19% | 5.1천 |
|---|
| 2026.06.29 | ₩52,838 | ₩52,851 | ₩52,611 | ₩52,680 | -0.30% | 3.8천 |
|---|
| 2026.06.26 | ₩52,236 | ₩52,731 | ₩52,236 | ₩52,718 | +0.92% | 4.3천 |
|---|
| 2026.06.25 | ₩52,156 | ₩52,597 | ₩51,995 | ₩52,008 | -0.28% | 4.2천 |
|---|
| 2026.06.24 | ₩52,343 | ₩52,584 | ₩52,343 | ₩52,382 | +0.07% | 7.3천 |
|---|
| 2026.06.23 | ₩51,794 | ₩52,082 | ₩51,794 | ₩52,039 | +0.47% | 3.5천 |
|---|
| 2026.06.22 | ₩51,793 | ₩51,835 | ₩51,513 | ₩51,556 | -0.46% | 8.7천 |
|---|
| 2026.06.18 | ₩51,781 | ₩51,821 | ₩51,634 | ₩51,757 | -0.05% | 5.4천 |
|---|
| 2026.06.17 | ₩52,396 | ₩52,445 | ₩51,701 | ₩51,808 | -1.12% | 3.6천 |
|---|
| 2026.06.16 | ₩52,871 | ₩52,885 | ₩52,691 | ₩52,691 | -0.34% | 3.4천 |
|---|
| 2026.06.15 | ₩52,791 | ₩52,791 | ₩52,570 | ₩52,570 | -0.42% | 4.9천 |
|---|
| 2026.06.12 | ₩52,611 | ₩52,708 | ₩52,450 | ₩52,708 | +0.19% | 4.8천 |
|---|
| 2026.06.11 | ₩52,758 | ₩52,771 | ₩52,521 | ₩52,521 | -0.45% | 3.9천 |
|---|
| 2026.06.10 | ₩52,905 | ₩52,938 | ₩52,624 | ₩52,631 | -0.52% | 3.6천 |
|---|
| 2026.06.09 | ₩52,431 | ₩52,584 | ₩52,390 | ₩52,584 | +0.29% | 4.8천 |
|---|
| 2026.06.08 | ₩52,557 | ₩52,584 | ₩52,089 | ₩52,089 | -0.89% | 2.6천 |
|---|
| 2026.06.05 | ₩52,778 | ₩52,932 | ₩52,711 | ₩52,711 | -0.13% | 900 |
|---|
| 2026.06.04 | ₩52,597 | ₩52,597 | ₩52,236 | ₩52,303 | -0.56% | 1만 |
|---|
| 2026.06.03 | ₩52,303 | ₩52,303 | ₩52,053 | ₩52,053 | -0.48% | 1.5천 |
|---|
| 2026.06.02 | ₩51,848 | ₩52,152 | ₩51,848 | ₩52,152 | +0.59% | 4.9천 |
|---|
| 2026.06.01 | ₩52,129 | ₩52,129 | ₩52,065 | ₩52,065 | -0.12% | 1.5천 |
|---|
| 2026.05.29 | ₩52,249 | ₩52,316 | ₩52,186 | ₩52,186 | -0.12% | 7.3만 |
|---|
| 2026.05.28 | ₩52,671 | ₩52,691 | ₩52,529 | ₩52,529 | -0.27% | 3.3천 |
|---|
| 2026.05.27 | ₩53,051 | ₩53,063 | ₩52,807 | ₩52,807 | -0.46% | 4.8천 |
|---|
| 2026.05.26 | ₩53,413 | ₩53,413 | ₩53,065 | ₩53,098 | -0.59% | 4.1천 |
|---|
| 2026.05.22 | ₩53,239 | ₩53,400 | ₩53,226 | ₩53,388 | +0.28% | 5.2천 |
|---|
| 2026.05.21 | ₩52,905 | ₩53,020 | ₩52,854 | ₩53,020 | +0.22% | 2.5천 |
|---|
| 2026.05.20 | ₩52,838 | ₩52,972 | ₩52,838 | ₩52,888 | +0.09% | 1.8만 |
|---|
| 2026.05.19 | ₩52,811 | ₩53,199 | ₩52,811 | ₩52,811 | 0.00% | 3.8천 |
|---|
| 2026.05.18 | ₩52,224 | ₩52,892 | ₩52,224 | ₩52,892 | +1.28% | 1.1만 |
|---|
| 2026.05.15 | ₩52,316 | ₩52,316 | ₩52,142 | ₩52,142 | -0.33% | 1.8천 |
|---|
| 2026.05.14 | ₩52,169 | ₩52,276 | ₩52,169 | ₩52,269 | +0.19% | 3.5천 |
|---|
| 2026.05.13 | ₩51,626 | ₩51,881 | ₩51,554 | ₩51,881 | +0.50% | 2.4천 |
|---|
| 2026.05.12 | ₩51,822 | ₩52,042 | ₩51,620 | ₩51,938 | +0.22% | 2.2천 |
|---|
| 2026.05.11 | ₩51,674 | ₩51,714 | ₩51,487 | ₩51,689 | +0.03% | 3.7천 |
|---|
| 2026.05.08 | ₩51,901 | ₩51,901 | ₩51,661 | ₩51,661 | -0.46% | 2.1천 |
|---|
| 2026.05.07 | ₩51,968 | ₩51,968 | ₩51,909 | ₩51,909 | -0.11% | 4.3천 |
|---|
| 2026.05.06 | ₩52,035 | ₩52,089 | ₩51,875 | ₩51,908 | -0.24% | 4.4천 |
|---|
| 2026.05.05 | ₩52,034 | ₩52,202 | ₩52,034 | ₩52,091 | +0.11% | 3.3천 |
|---|
| 2026.05.04 | ₩51,983 | ₩51,983 | ₩51,983 | ₩51,983 | 0.00% | 800 |
|---|
| 2026.05.01 | ₩52,731 | ₩52,771 | ₩52,368 | ₩52,368 | -0.69% | 3.1천 |
|---|
| 2026.04.30 | ₩52,423 | ₩52,486 | ₩52,263 | ₩52,486 | +0.12% | 1.8천 |
|---|
| 2026.04.29 | ₩52,089 | ₩52,102 | ₩51,915 | ₩51,982 | -0.21% | 6.7천 |
|---|
| 2026.04.28 | ₩52,276 | ₩52,363 | ₩52,115 | ₩52,220 | -0.11% | 7.9천 |
|---|
| 2026.04.27 | ₩51,955 | ₩52,196 | ₩51,955 | ₩51,970 | +0.03% | 3.3천 |
|---|
| 2026.04.24 | ₩52,285 | ₩52,285 | ₩52,062 | ₩52,173 | -0.21% | 3천 |
|---|
| 2026.04.23 | ₩52,249 | ₩52,450 | ₩52,063 | ₩52,450 | +0.38% | 5.1천 |
|---|
| 2026.04.22 | ₩52,196 | ₩52,196 | ₩52,033 | ₩52,035 | -0.31% | 2.5만 |
|---|
| 2026.04.21 | ₩52,276 | ₩52,276 | ₩52,169 | ₩52,169 | -0.20% | 2.6천 |
|---|
| 2026.04.20 | ₩52,845 | ₩52,851 | ₩52,570 | ₩52,592 | -0.48% | 2.9천 |
|---|
| 2026.04.17 | ₩52,636 | ₩52,744 | ₩52,636 | ₩52,651 | +0.03% | 1.8천 |
|---|
| 2026.04.16 | ₩52,289 | ₩52,289 | ₩52,168 | ₩52,283 | -0.01% | 4.9천 |
|---|
| 2026.04.15 | ₩52,008 | ₩52,196 | ₩52,008 | ₩52,160 | +0.29% | 1천 |
|---|
| 2026.04.14 | ₩52,182 | ₩52,182 | ₩52,037 | ₩52,118 | -0.12% | 1.7천 |
|---|
| 2026.04.13 | ₩51,835 | ₩52,168 | ₩51,835 | ₩52,168 | +0.64% | 3천 |
|---|
| 2026.04.10 | ₩52,129 | ₩52,129 | ₩51,871 | ₩51,871 | -0.50% | 900 |
|---|
| 2026.04.09 | ₩52,442 | ₩52,604 | ₩52,410 | ₩52,490 | +0.09% | 1.3천 |
|---|
| 2026.04.08 | ₩52,113 | ₩52,446 | ₩52,113 | ₩52,446 | +0.64% | 1.9천 |
|---|
| 2026.04.07 | ₩51,995 | ₩52,075 | ₩51,821 | ₩51,869 | -0.24% | 4.3천 |
|---|
| 2026.04.06 | ₩51,774 | ₩52,022 | ₩51,774 | ₩52,022 | +0.48% | 2.3천 |
|---|
| 2026.04.02 | ₩51,326 | ₩51,821 | ₩51,326 | ₩51,821 | +0.96% | 1.2천 |
|---|
| 2026.04.01 | ₩51,404 | ₩51,540 | ₩51,404 | ₩51,452 | +0.09% | 3.9천 |
|---|
| 2026.03.31 | ₩51,353 | ₩51,473 | ₩51,085 | ₩51,306 | -0.09% | 2.8천 |
|---|
| 2026.03.30 | ₩50,985 | ₩51,065 | ₩50,791 | ₩50,933 | -0.10% | 1.5만 |
|---|
| 2026.03.27 | ₩51,073 | ₩51,101 | ₩50,523 | ₩50,523 | -1.08% | 1.6천 |
|---|
| 2026.03.26 | ₩51,232 | ₩51,540 | ₩51,112 | ₩51,112 | -0.24% | 2천 |
|---|
| 2026.03.25 | ₩51,473 | ₩51,521 | ₩51,206 | ₩51,376 | -0.19% | 2천 |
|---|
| 2026.03.24 | ₩51,413 | ₩51,540 | ₩51,152 | ₩51,152 | -0.51% | 2.2천 |
|---|
| 2026.03.23 | ₩51,567 | ₩51,714 | ₩51,299 | ₩51,299 | -0.52% | 6.2천 |
|---|
| 2026.03.20 | ₩51,520 | ₩51,520 | ₩51,072 | ₩51,072 | -0.87% | 7천 |
|---|
| 2026.03.19 | ₩51,855 | ₩51,909 | ₩51,580 | ₩51,709 | -0.28% | 1.5천 |
|---|
| 2026.03.18 | ₩52,269 | ₩52,303 | ₩51,869 | ₩51,869 | -0.77% | 3.5천 |
|---|
| 2026.03.17 | ₩52,985 | ₩53,045 | ₩52,704 | ₩52,704 | -0.53% | 1.4천 |
|---|
| 2026.03.16 | ₩52,798 | ₩52,999 | ₩52,731 | ₩52,731 | -0.13% | 2.7천 |
|---|
| 2026.03.13 | ₩52,718 | ₩52,718 | ₩52,537 | ₩52,537 | -0.34% | 4.6천 |
|---|
| 2026.03.12 | ₩52,423 | ₩52,878 | ₩52,356 | ₩52,356 | -0.13% | 5.2천 |
|---|
| 2026.03.11 | ₩52,584 | ₩52,698 | ₩52,463 | ₩52,641 | +0.11% | 5.9천 |
|---|
| 2026.03.10 | ₩52,878 | ₩53,333 | ₩52,878 | ₩52,932 | +0.10% | 1.5천 |
|---|
| 2026.03.09 | ₩53,293 | ₩53,387 | ₩52,932 | ₩53,346 | +0.10% | 3.8천 |
|---|
| 2026.03.06 | ₩53,106 | ₩53,664 | ₩53,106 | ₩53,664 | +1.05% | 1.5천 |
|---|
| 2026.03.05 | ₩53,975 | ₩53,975 | ₩53,714 | ₩53,855 | -0.22% | 3.2천 |
|---|
| 2026.03.04 | ₩54,042 | ₩54,255 | ₩53,962 | ₩54,255 | +0.39% | 5.2천 |
|---|
| 2026.03.03 | ₩53,788 | ₩54,236 | ₩53,494 | ₩54,096 | +0.57% | 3.5천 |
|---|
| 2026.03.02 | ₩54,230 | ₩54,537 | ₩54,189 | ₩54,310 | +0.15% | 4.3천 |
|---|
| 2026.02.27 | ₩53,935 | ₩54,363 | ₩53,935 | ₩54,363 | +0.79% | 5.3천 |
|---|
| 2026.02.26 | ₩53,743 | ₩53,957 | ₩53,721 | ₩53,957 | +0.40% | 3.4천 |
|---|
| 2026.02.25 | ₩53,309 | ₩53,520 | ₩53,139 | ₩53,520 | +0.40% | 7.6천 |
|---|
| 2026.02.24 | ₩53,360 | ₩53,413 | ₩53,280 | ₩53,373 | +0.03% | 5.7천 |
|---|
| 2026.02.23 | ₩53,213 | ₩53,360 | ₩53,106 | ₩53,106 | -0.20% | 4.8천 |
|---|
| 2026.02.20 | ₩53,012 | ₩53,341 | ₩53,012 | ₩53,333 | +0.61% | 2.8만 |
|---|
| 2026.02.19 | ₩53,241 | ₩53,241 | ₩53,065 | ₩53,127 | -0.21% | 1.9천 |
|---|
| 2026.02.18 | ₩53,092 | ₩53,146 | ₩53,025 | ₩53,106 | +0.03% | 9.5만 |
|---|
| 2026.02.17 | ₩53,159 | ₩53,186 | ₩52,918 | ₩53,012 | -0.28% | 2.6만 |
|---|
| 2026.02.13 | ₩52,878 | ₩53,346 | ₩52,878 | ₩53,079 | +0.38% | 1.5천 |
|---|
| 2026.02.12 | ₩53,293 | ₩53,293 | ₩52,664 | ₩52,664 | -1.18% | 9.5천 |
|---|
| 2026.02.11 | ₩53,346 | ₩53,346 | ₩53,181 | ₩53,213 | -0.25% | 4.3만 |
|---|
| 2026.02.10 | ₩53,313 | ₩53,531 | ₩53,313 | ₩53,396 | +0.16% | 2.5천 |
|---|
| 2026.02.09 | ₩53,039 | ₩53,132 | ₩53,012 | ₩53,132 | +0.18% | 4.2천 |
|---|
| 2026.02.06 | ₩53,173 | ₩53,280 | ₩53,065 | ₩53,280 | +0.20% | 4.6천 |
|---|
| 2026.02.05 | ₩53,012 | ₩53,213 | ₩52,942 | ₩52,942 | -0.13% | 4.4천 |
|---|
| 2026.02.04 | ₩52,718 | ₩53,186 | ₩52,718 | ₩53,012 | +0.56% | 5.7천 |
|---|
| 2026.02.03 | ₩52,570 | ₩52,691 | ₩52,546 | ₩52,645 | +0.14% | 2.7천 |
|---|
| 2026.02.02 | ₩52,865 | ₩52,918 | ₩52,731 | ₩52,905 | +0.08% | 3.5천 |
|---|
| 2026.01.30 | ₩52,584 | ₩52,715 | ₩52,236 | ₩52,715 | +0.25% | 5.2천 |
|---|
| 2026.01.29 | ₩52,544 | ₩52,544 | ₩52,236 | ₩52,490 | -0.10% | 1.7만 |
|---|
| 2026.01.28 | ₩52,758 | ₩52,811 | ₩52,572 | ₩52,619 | -0.26% | 39.5만 |
|---|
| 2026.01.27 | ₩52,784 | ₩52,863 | ₩52,664 | ₩52,863 | +0.15% | 2.1만 |
|---|
| 2026.01.26 | ₩52,878 | ₩53,051 | ₩52,809 | ₩52,937 | +0.11% | 1.3만 |
|---|
| 2026.01.23 | ₩52,704 | ₩52,704 | ₩52,611 | ₩52,675 | -0.06% | 1.2천 |
|---|
| 2026.01.22 | ₩52,784 | ₩52,917 | ₩52,747 | ₩52,747 | -0.07% | 7.2천 |
|---|
| 2026.01.21 | ₩52,517 | ₩52,664 | ₩52,437 | ₩52,637 | +0.23% | 1만 |
|---|
| 2026.01.20 | ₩52,530 | ₩52,530 | ₩52,142 | ₩52,206 | -0.62% | 5.3천 |
|---|
| 2026.01.16 | ₩52,396 | ₩52,914 | ₩52,396 | ₩52,914 | +0.99% | 1.9만 |
|---|
| 2026.01.15 | ₩52,771 | ₩52,771 | ₩52,664 | ₩52,691 | -0.15% | 3.8천 |
|---|
| 2026.01.14 | ₩52,316 | ₩52,637 | ₩52,316 | ₩52,631 | +0.60% | 3.2천 |
|---|
| 2026.01.13 | ₩52,196 | ₩52,281 | ₩52,008 | ₩52,240 | +0.08% | 3.1만 |
|---|
| 2026.01.12 | ₩52,102 | ₩52,277 | ₩52,102 | ₩52,255 | +0.29% | 2.8천 |
|---|
| 2026.01.09 | ₩52,142 | ₩52,303 | ₩52,142 | ₩52,181 | +0.07% | 1.3만 |
|---|
| 2026.01.08 | ₩51,540 | ₩52,249 | ₩51,540 | ₩52,209 | +1.30% | 1.9만 |
|---|
| 2026.01.07 | ₩52,089 | ₩52,089 | ₩51,580 | ₩51,642 | -0.86% | 18.5만 |
|---|
| 2026.01.06 | ₩51,714 | ₩52,022 | ₩51,647 | ₩52,003 | +0.56% | 8천 |
|---|
| 2026.01.05 | ₩51,353 | ₩51,710 | ₩51,353 | ₩51,599 | +0.48% | 5.1천 |
|---|
| 2026.01.02 | ₩51,781 | ₩51,781 | ₩51,360 | ₩51,513 | -0.52% | 1만 |
|---|
| 2025.12.31 | ₩52,182 | ₩52,182 | ₩51,770 | ₩51,770 | -0.79% | 4.5천 |
|---|
| 2025.12.30 | ₩52,102 | ₩52,209 | ₩52,086 | ₩52,164 | +0.12% | 6천 |
|---|
| 2025.12.29 | ₩52,223 | ₩52,223 | ₩52,138 | ₩52,138 | -0.16% | 4.5천 |
|---|
| 2025.12.26 | ₩52,102 | ₩52,196 | ₩52,008 | ₩52,136 | +0.06% | 7.4천 |
|---|
| 2025.12.24 | ₩52,022 | ₩52,182 | ₩51,995 | ₩52,180 | +0.30% | 5.3천 |
|---|
| 2025.12.23 | ₩51,968 | ₩52,035 | ₩51,901 | ₩52,035 | +0.13% | 9.9천 |
|---|
| 2025.12.22 | ₩51,620 | ₩52,049 | ₩51,620 | ₩51,990 | +0.72% | 1.8만 |
|---|
| 2025.12.19 | ₩51,881 | ₩51,901 | ₩51,703 | ₩51,703 | -0.34% | 1.6만 |
|---|
| 2025.12.18 | ₩52,022 | ₩52,089 | ₩51,750 | ₩51,796 | -0.43% | 4.2천 |
|---|
| 2025.12.17 | ₩51,888 | ₩51,955 | ₩51,835 | ₩51,889 | +0.00% | 5.2천 |
|---|
| 2025.12.16 | ₩51,734 | ₩51,754 | ₩51,540 | ₩51,630 | -0.20% | 6.6천 |
|---|
| 2025.12.15 | ₩52,008 | ₩52,027 | ₩51,808 | ₩52,027 | +0.04% | 9.4천 |
|---|
| 2025.12.12 | ₩51,754 | ₩51,794 | ₩51,701 | ₩51,756 | +0.00% | 7천 |
|---|
| 2025.12.11 | ₩51,835 | ₩51,995 | ₩51,794 | ₩51,942 | +0.21% | 7.8만 |
|---|
| 2025.12.10 | ₩51,446 | ₩51,580 | ₩51,380 | ₩51,516 | +0.14% | 3.1천 |
|---|
| 2025.12.09 | ₩51,674 | ₩51,674 | ₩51,311 | ₩51,311 | -0.70% | 3.4만 |
|---|
| 2025.12.08 | ₩51,647 | ₩51,661 | ₩51,501 | ₩51,501 | -0.28% | 3.5천 |
|---|
| 2025.12.05 | ₩52,035 | ₩52,049 | ₩51,938 | ₩51,938 | -0.19% | 9.1천 |
|---|
| 2025.12.04 | ₩52,062 | ₩52,156 | ₩51,901 | ₩52,035 | -0.05% | 1.3만 |
|---|
| 2025.12.03 | ₩52,156 | ₩52,156 | ₩51,986 | ₩52,129 | -0.05% | 7.5천 |
|---|
| 2025.12.02 | ₩51,968 | ₩52,089 | ₩51,875 | ₩52,008 | +0.08% | 6.3천 |
|---|
| 2025.12.01 | ₩52,504 | ₩52,504 | ₩52,169 | ₩52,169 | -0.64% | 1.7만 |
|---|
| 2025.11.28 | ₩52,566 | ₩52,691 | ₩52,566 | ₩52,677 | +0.21% | 3.5천 |
|---|
| 2025.11.26 | ₩52,383 | ₩52,584 | ₩52,383 | ₩52,517 | +0.26% | 2.4만 |
|---|
| 2025.11.25 | ₩51,955 | ₩52,356 | ₩51,955 | ₩52,356 | +0.77% | 1.1만 |
|---|
| 2025.11.24 | ₩51,942 | ₩51,942 | ₩50,563 | ₩51,689 | -0.49% | 11.1만 |
|---|
| 2025.11.21 | ₩51,473 | ₩52,169 | ₩51,473 | ₩51,964 | +0.95% | 1.2만 |
|---|
| 2025.11.20 | ₩51,701 | ₩51,701 | ₩51,329 | ₩51,329 | -0.72% | 4.8천 |
|---|
| 2025.11.19 | ₩51,471 | ₩51,634 | ₩51,273 | ₩51,472 | +0.00% | 2.1만 |
|---|
| 2025.11.18 | ₩51,647 | ₩51,741 | ₩51,500 | ₩51,643 | -0.01% | 4.1천 |
|---|
| 2025.11.17 | ₩52,053 | ₩52,053 | ₩51,594 | ₩51,634 | -0.80% | 1.1만 |
|---|
| 2025.11.14 | ₩51,843 | ₩52,049 | ₩51,843 | ₩51,951 | +0.21% | 9.2천 |
|---|
| 2025.11.13 | ₩52,276 | ₩52,279 | ₩51,986 | ₩51,986 | -0.56% | 2.8천 |
|---|
| 2025.11.12 | ₩52,236 | ₩52,236 | ₩52,217 | ₩52,217 | -0.04% | 900 |
|---|
| 2025.11.11 | ₩51,741 | ₩52,065 | ₩51,741 | ₩52,065 | +0.63% | 1.5천 |
|---|
| 2025.11.10 | ₩51,398 | ₩51,673 | ₩51,259 | ₩51,673 | +0.53% | 4.6천 |
|---|
| 2025.11.07 | ₩51,018 | ₩51,433 | ₩51,018 | ₩51,433 | +0.81% | 2.3천 |
|---|
| 2025.11.06 | ₩51,112 | ₩51,149 | ₩50,909 | ₩50,992 | -0.24% | 3.4천 |
|---|
| 2025.11.05 | ₩51,112 | ₩51,314 | ₩51,112 | ₩51,232 | +0.24% | 3.9천 |
|---|
| 2025.11.04 | ₩51,045 | ₩51,152 | ₩50,898 | ₩51,152 | +0.21% | 3.3천 |
|---|
| 2025.11.03 | ₩50,791 | ₩50,993 | ₩50,577 | ₩50,993 | +0.40% | 5.6천 |
|---|
| 2025.10.31 | ₩51,219 | ₩51,299 | ₩51,219 | ₩51,298 | +0.15% | 4.4천 |
|---|
| 2025.10.30 | ₩50,777 | ₩51,701 | ₩50,777 | ₩51,380 | +1.19% | 1.1만 |
|---|
| 2025.10.29 | ₩51,714 | ₩51,714 | ₩51,099 | ₩51,174 | -1.05% | 4천 |
|---|
| 2025.10.28 | ₩52,437 | ₩52,450 | ₩52,118 | ₩52,118 | -0.61% | 4.7천 |
|---|
| 2025.10.27 | ₩52,518 | ₩52,594 | ₩52,343 | ₩52,594 | +0.15% | 3천 |
|---|
| 2025.10.24 | ₩52,557 | ₩52,557 | ₩52,423 | ₩52,458 | -0.19% | 1.8천 |
|---|
| 2025.10.23 | ₩52,718 | ₩52,718 | ₩52,437 | ₩52,553 | -0.31% | 4.4천 |
|---|
| 2025.10.22 | ₩52,712 | ₩53,199 | ₩52,712 | ₩52,862 | +0.28% | 2.7천 |
|---|
| 2025.10.21 | ₩53,092 | ₩53,092 | ₩52,965 | ₩52,965 | -0.24% | 1.3천 |
|---|
| 2025.10.20 | ₩52,624 | ₩52,851 | ₩52,624 | ₩52,851 | +0.43% | 2.8천 |
|---|
| 2025.10.17 | ₩52,263 | ₩52,580 | ₩52,263 | ₩52,533 | +0.52% | 1천 |
|---|
| 2025.10.16 | ₩52,637 | ₩52,637 | ₩52,063 | ₩52,063 | -1.09% | 3.7천 |
|---|
| 2025.10.15 | ₩52,905 | ₩53,060 | ₩52,566 | ₩52,648 | -0.49% | 4.5천 |
|---|
| 2025.10.14 | ₩52,303 | ₩53,012 | ₩52,303 | ₩52,920 | +1.18% | 4.7천 |
|---|
| 2025.10.13 | ₩52,316 | ₩52,637 | ₩52,316 | ₩52,482 | +0.32% | 1.7만 |
|---|
| 2025.10.10 | ₩52,756 | ₩52,756 | ₩52,431 | ₩52,431 | -0.62% | 3.6천 |
|---|