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 | ₩53,157 | ₩53,257 | ₩53,144 | ₩53,257 | +0.19% | 5.8천 |
| 2026.10.08 | ₩52,663 | ₩53,144 | ₩52,663 | ₩53,100 | +0.83% | 4.4천 |
| 2026.10.07 | ₩52,810 | ₩52,810 | ₩52,735 | ₩52,735 | -0.14% | 1.8천 |
| 2026.10.06 | ₩52,623 | ₩53,058 | ₩52,623 | ₩53,058 | +0.83% | 2.4천 |
| 2026.10.05 | ₩52,556 | ₩52,690 | ₩52,502 | ₩52,596 | +0.08% | 2.8천 |
| 2026.10.02 | ₩52,021 | ₩52,052 | ₩52,008 | ₩52,052 | +0.06% | 1.7천 |
| 2026.10.01 | ₩51,620 | ₩51,953 | ₩51,620 | ₩51,888 | +0.52% | 3천 |
| 2026.09.30 | ₩52,075 | ₩52,075 | ₩51,691 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,691 |
| -0.74% |
| 6.5천 |
| 2026.09.29 | ₩51,821 | ₩51,928 | ₩51,741 | ₩51,928 | +0.21% | 5.3천 |
|---|
| 2026.09.28 | ₩52,075 | ₩52,115 | ₩51,955 | ₩52,032 | -0.08% | 6.8천 |
|---|
| 2026.09.25 | ₩52,021 | ₩52,178 | ₩52,021 | ₩52,178 | +0.30% | 3.5천 |
|---|
| 2026.09.24 | ₩52,583 | ₩52,583 | ₩52,142 | ₩52,142 | -0.84% | 7천 |
|---|
| 2026.09.23 | ₩53,050 | ₩53,050 | ₩52,756 | ₩52,756 | -0.55% | 2만 |
|---|
| 2026.09.22 | ₩53,050 | ₩53,066 | ₩53,024 | ₩53,050 | 0.00% | 6.5천 |
|---|
| 2026.09.21 | ₩53,130 | ₩53,211 | ₩53,104 | ₩53,125 | -0.01% | 3.2천 |
|---|
| 2026.09.18 | ₩53,097 | ₩53,130 | ₩53,050 | ₩53,124 | +0.05% | 1.9천 |
|---|
| 2026.09.17 | ₩53,217 | ₩53,424 | ₩53,211 | ₩53,332 | +0.22% | 7.4천 |
|---|
| 2026.09.16 | ₩53,598 | ₩53,652 | ₩53,144 | ₩53,225 | -0.70% | 1.5만 |
|---|
| 2026.09.15 | ₩53,625 | ₩53,665 | ₩53,608 | ₩53,608 | -0.03% | 1.1천 |
|---|
| 2026.09.14 | ₩53,919 | ₩53,919 | ₩53,880 | ₩53,880 | -0.07% | 200 |
|---|
| 2026.09.11 | ₩53,684 | ₩53,684 | ₩53,662 | ₩53,662 | -0.04% | 400 |
|---|
| 2026.09.10 | ₩53,362 | ₩53,362 | ₩53,362 | ₩53,362 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩53,680 | ₩53,680 | ₩53,531 | ₩53,533 | -0.27% | 4.5천 |
|---|
| 2026.09.08 | ₩53,999 | ₩54,046 | ₩53,900 | ₩53,900 | -0.18% | 1.2천 |
|---|
| 2026.09.04 | ₩54,522 | ₩54,522 | ₩54,317 | ₩54,317 | -0.37% | 3.1천 |
|---|
| 2026.09.03 | ₩54,627 | ₩54,868 | ₩54,627 | ₩54,802 | +0.32% | 600 |
|---|
| 2026.09.02 | ₩54,413 | ₩54,654 | ₩54,413 | ₩54,467 | +0.10% | 1만 |
|---|
| 2026.09.01 | ₩54,761 | ₩54,761 | ₩54,417 | ₩54,453 | -0.56% | 6.7천 |
|---|
| 2026.08.31 | ₩54,667 | ₩54,674 | ₩54,659 | ₩54,659 | -0.01% | 1.2천 |
|---|
| 2026.08.28 | ₩54,988 | ₩55,021 | ₩54,814 | ₩54,828 | -0.29% | 2.7천 |
|---|
| 2026.08.27 | ₩54,908 | ₩55,097 | ₩54,828 | ₩54,975 | +0.12% | 2만 |
|---|
| 2026.08.26 | ₩54,801 | ₩55,202 | ₩54,801 | ₩55,122 | +0.59% | 72.5만 |
|---|
| 2026.08.25 | ₩55,055 | ₩55,055 | ₩54,894 | ₩54,988 | -0.12% | 3.8천 |
|---|
| 2026.08.24 | ₩54,975 | ₩55,135 | ₩54,975 | ₩55,135 | +0.29% | 900 |
|---|
| 2026.08.21 | ₩54,814 | ₩54,814 | ₩54,739 | ₩54,739 | -0.14% | 2.7천 |
|---|
| 2026.08.20 | ₩55,075 | ₩55,075 | ₩54,734 | ₩54,734 | -0.62% | 2.7천 |
|---|
| 2026.08.19 | ₩55,095 | ₩55,095 | ₩54,975 | ₩54,975 | -0.22% | 5.7천 |
|---|
| 2026.08.18 | ₩55,081 | ₩55,228 | ₩54,942 | ₩54,942 | -0.25% | 2.4천 |
|---|
| 2026.08.17 | ₩55,104 | ₩55,122 | ₩54,841 | ₩54,841 | -0.48% | 4.7천 |
|---|
| 2026.08.14 | ₩55,242 | ₩55,349 | ₩55,242 | ₩55,277 | +0.06% | 1.5천 |
|---|
| 2026.08.13 | ₩55,309 | ₩55,362 | ₩55,041 | ₩55,362 | +0.10% | 1.2만 |
|---|
| 2026.08.12 | ₩54,961 | ₩55,210 | ₩54,961 | ₩55,195 | +0.43% | 3.6천 |
|---|
| 2026.08.11 | ₩55,362 | ₩55,362 | ₩55,131 | ₩55,131 | -0.42% | 2.9만 |
|---|
| 2026.08.10 | ₩55,421 | ₩55,496 | ₩55,315 | ₩55,362 | -0.11% | 3.7천 |
|---|
| 2026.08.07 | ₩55,478 | ₩55,576 | ₩55,476 | ₩55,534 | +0.10% | 6천 |
|---|
| 2026.08.06 | ₩55,289 | ₩55,482 | ₩55,148 | ₩55,482 | +0.35% | 3.2천 |
|---|
| 2026.08.05 | ₩55,108 | ₩55,226 | ₩55,108 | ₩55,226 | +0.21% | 2천 |
|---|
| 2026.08.04 | ₩54,774 | ₩55,322 | ₩54,754 | ₩55,322 | +1.00% | 5천 |
|---|
| 2026.08.03 | ₩55,309 | ₩55,309 | ₩54,894 | ₩55,028 | -0.51% | 1.5만 |
|---|
| 2026.07.31 | ₩54,534 | ₩54,906 | ₩54,507 | ₩54,787 | +0.47% | 22.9만 |
|---|
| 2026.07.30 | ₩54,627 | ₩54,934 | ₩54,627 | ₩54,894 | +0.49% | 4.1천 |
|---|
| 2026.07.29 | ₩55,723 | ₩55,790 | ₩55,457 | ₩55,457 | -0.48% | 1.9천 |
|---|
| 2026.07.28 | ₩55,857 | ₩55,937 | ₩55,555 | ₩55,555 | -0.54% | 7.2천 |
|---|
| 2026.07.27 | ₩54,654 | ₩54,934 | ₩54,627 | ₩54,730 | +0.14% | 8.7천 |
|---|
| 2026.07.24 | ₩53,946 | ₩54,408 | ₩53,946 | ₩54,408 | +0.86% | 3만 |
|---|
| 2026.07.23 | ₩53,705 | ₩53,705 | ₩53,411 | ₩53,498 | -0.39% | 2.8천 |
|---|
| 2026.07.22 | ₩53,482 | ₩53,562 | ₩53,371 | ₩53,502 | +0.04% | 2만 |
|---|
| 2026.07.21 | ₩53,598 | ₩53,598 | ₩53,465 | ₩53,482 | -0.22% | 3.2천 |
|---|
| 2026.07.20 | ₩53,972 | ₩54,012 | ₩53,873 | ₩53,873 | -0.18% | 2.9천 |
|---|
| 2026.07.17 | ₩54,787 | ₩54,787 | ₩54,012 | ₩54,012 | -1.41% | 3.3천 |
|---|
| 2026.07.16 | ₩53,257 | ₩54,200 | ₩53,257 | ₩54,173 | +1.72% | 3.7천 |
|---|
| 2026.07.15 | ₩53,197 | ₩53,424 | ₩53,028 | ₩53,028 | -0.32% | 4천 |
|---|
| 2026.07.14 | ₩53,371 | ₩53,598 | ₩53,344 | ₩53,348 | -0.04% | 3.7천 |
|---|
| 2026.07.13 | ₩53,932 | ₩53,999 | ₩53,759 | ₩53,832 | -0.19% | 3.9천 |
|---|
| 2026.07.10 | ₩53,465 | ₩53,534 | ₩53,344 | ₩53,534 | +0.13% | 3.7천 |
|---|
| 2026.07.09 | ₩53,144 | ₩53,438 | ₩53,117 | ₩53,277 | +0.25% | 4.2천 |
|---|
| 2026.07.08 | ₩53,892 | ₩53,892 | ₩53,438 | ₩53,438 | -0.84% | 5.1천 |
|---|
| 2026.07.07 | ₩54,093 | ₩54,360 | ₩54,093 | ₩54,095 | +0.00% | 3.1천 |
|---|
| 2026.07.06 | ₩53,478 | ₩53,692 | ₩53,478 | ₩53,640 | +0.30% | 3천 |
|---|
| 2026.07.02 | ₩53,251 | ₩53,924 | ₩53,251 | ₩53,924 | +1.26% | 2.1천 |
|---|
| 2026.07.01 | ₩52,823 | ₩53,090 | ₩52,810 | ₩52,927 | +0.20% | 4천 |
|---|
| 2026.06.30 | ₩52,583 | ₩52,623 | ₩52,382 | ₩52,485 | -0.19% | 5.1천 |
|---|
| 2026.06.29 | ₩52,770 | ₩52,783 | ₩52,543 | ₩52,612 | -0.30% | 3.8천 |
|---|
| 2026.06.26 | ₩52,168 | ₩52,663 | ₩52,168 | ₩52,649 | +0.92% | 4.3천 |
|---|
| 2026.06.25 | ₩52,088 | ₩52,529 | ₩51,928 | ₩51,941 | -0.28% | 4.2천 |
|---|
| 2026.06.24 | ₩52,275 | ₩52,516 | ₩52,275 | ₩52,314 | +0.07% | 7.3천 |
|---|
| 2026.06.23 | ₩51,727 | ₩52,015 | ₩51,727 | ₩51,972 | +0.47% | 3.5천 |
|---|
| 2026.06.22 | ₩51,726 | ₩51,767 | ₩51,447 | ₩51,490 | -0.46% | 8.7천 |
|---|
| 2026.06.18 | ₩51,714 | ₩51,754 | ₩51,567 | ₩51,690 | -0.05% | 5.4천 |
|---|
| 2026.06.17 | ₩52,329 | ₩52,377 | ₩51,634 | ₩51,741 | -1.12% | 3.6천 |
|---|
| 2026.06.16 | ₩52,803 | ₩52,816 | ₩52,623 | ₩52,623 | -0.34% | 3.4천 |
|---|
| 2026.06.15 | ₩52,723 | ₩52,723 | ₩52,502 | ₩52,502 | -0.42% | 4.9천 |
|---|
| 2026.06.12 | ₩52,543 | ₩52,640 | ₩52,382 | ₩52,640 | +0.19% | 4.8천 |
|---|
| 2026.06.11 | ₩52,690 | ₩52,703 | ₩52,453 | ₩52,453 | -0.45% | 3.9천 |
|---|
| 2026.06.10 | ₩52,837 | ₩52,870 | ₩52,556 | ₩52,563 | -0.52% | 3.6천 |
|---|
| 2026.06.09 | ₩52,363 | ₩52,516 | ₩52,322 | ₩52,516 | +0.29% | 4.8천 |
|---|
| 2026.06.08 | ₩52,489 | ₩52,516 | ₩52,021 | ₩52,021 | -0.89% | 2.6천 |
|---|
| 2026.06.05 | ₩52,710 | ₩52,863 | ₩52,643 | ₩52,643 | -0.13% | 900 |
|---|
| 2026.06.04 | ₩52,529 | ₩52,529 | ₩52,168 | ₩52,235 | -0.56% | 1만 |
|---|
| 2026.06.03 | ₩52,235 | ₩52,235 | ₩51,985 | ₩51,985 | -0.48% | 1.5천 |
|---|
| 2026.06.02 | ₩51,781 | ₩52,084 | ₩51,781 | ₩52,084 | +0.59% | 4.9천 |
|---|
| 2026.06.01 | ₩52,061 | ₩52,061 | ₩51,997 | ₩51,997 | -0.12% | 1.5천 |
|---|
| 2026.05.29 | ₩52,182 | ₩52,249 | ₩52,119 | ₩52,119 | -0.12% | 7.3만 |
|---|
| 2026.05.28 | ₩52,603 | ₩52,623 | ₩52,461 | ₩52,461 | -0.27% | 3.3천 |
|---|
| 2026.05.27 | ₩52,982 | ₩52,994 | ₩52,739 | ₩52,739 | -0.46% | 4.8천 |
|---|
| 2026.05.26 | ₩53,344 | ₩53,344 | ₩52,997 | ₩53,029 | -0.59% | 4.1천 |
|---|
| 2026.05.22 | ₩53,171 | ₩53,331 | ₩53,157 | ₩53,319 | +0.28% | 5.2천 |
|---|
| 2026.05.21 | ₩52,837 | ₩52,951 | ₩52,786 | ₩52,951 | +0.22% | 2.5천 |
|---|
| 2026.05.20 | ₩52,770 | ₩52,903 | ₩52,770 | ₩52,819 | +0.09% | 1.8만 |
|---|
| 2026.05.19 | ₩52,743 | ₩53,130 | ₩52,743 | ₩52,743 | 0.00% | 3.8천 |
|---|
| 2026.05.18 | ₩52,156 | ₩52,823 | ₩52,156 | ₩52,823 | +1.28% | 1.1만 |
|---|
| 2026.05.15 | ₩52,249 | ₩52,249 | ₩52,075 | ₩52,075 | -0.33% | 1.8천 |
|---|
| 2026.05.14 | ₩52,102 | ₩52,208 | ₩52,102 | ₩52,202 | +0.19% | 3.5천 |
|---|
| 2026.05.13 | ₩51,559 | ₩51,814 | ₩51,487 | ₩51,814 | +0.50% | 2.4천 |
|---|
| 2026.05.12 | ₩51,755 | ₩51,975 | ₩51,554 | ₩51,870 | +0.22% | 2.2천 |
|---|
| 2026.05.11 | ₩51,607 | ₩51,647 | ₩51,420 | ₩51,622 | +0.03% | 3.7천 |
|---|
| 2026.05.08 | ₩51,834 | ₩51,834 | ₩51,594 | ₩51,594 | -0.46% | 2.1천 |
|---|
| 2026.05.07 | ₩51,901 | ₩51,901 | ₩51,842 | ₩51,842 | -0.11% | 4.3천 |
|---|
| 2026.05.06 | ₩51,968 | ₩52,021 | ₩51,808 | ₩51,841 | -0.24% | 4.4천 |
|---|
| 2026.05.05 | ₩51,967 | ₩52,135 | ₩51,967 | ₩52,024 | +0.11% | 3.3천 |
|---|
| 2026.05.04 | ₩51,916 | ₩51,916 | ₩51,916 | ₩51,916 | 0.00% | 800 |
|---|
| 2026.05.01 | ₩52,663 | ₩52,703 | ₩52,301 | ₩52,301 | -0.69% | 3.1천 |
|---|
| 2026.04.30 | ₩52,355 | ₩52,418 | ₩52,195 | ₩52,418 | +0.12% | 1.8천 |
|---|
| 2026.04.29 | ₩52,021 | ₩52,035 | ₩51,848 | ₩51,914 | -0.21% | 6.7천 |
|---|
| 2026.04.28 | ₩52,208 | ₩52,295 | ₩52,048 | ₩52,152 | -0.11% | 7.9천 |
|---|
| 2026.04.27 | ₩51,888 | ₩52,128 | ₩51,888 | ₩51,902 | +0.03% | 3.3천 |
|---|
| 2026.04.24 | ₩52,218 | ₩52,218 | ₩51,995 | ₩52,106 | -0.21% | 3천 |
|---|
| 2026.04.23 | ₩52,182 | ₩52,382 | ₩51,996 | ₩52,382 | +0.38% | 5.1천 |
|---|
| 2026.04.22 | ₩52,128 | ₩52,128 | ₩51,965 | ₩51,968 | -0.31% | 2.5만 |
|---|
| 2026.04.21 | ₩52,208 | ₩52,208 | ₩52,102 | ₩52,102 | -0.20% | 2.6천 |
|---|
| 2026.04.20 | ₩52,776 | ₩52,783 | ₩52,502 | ₩52,524 | -0.48% | 2.9천 |
|---|
| 2026.04.17 | ₩52,568 | ₩52,676 | ₩52,568 | ₩52,583 | +0.03% | 1.8천 |
|---|
| 2026.04.16 | ₩52,222 | ₩52,222 | ₩52,100 | ₩52,215 | -0.01% | 4.9천 |
|---|
| 2026.04.15 | ₩51,941 | ₩52,128 | ₩51,941 | ₩52,092 | +0.29% | 1천 |
|---|
| 2026.04.14 | ₩52,115 | ₩52,115 | ₩51,969 | ₩52,051 | -0.12% | 1.7천 |
|---|
| 2026.04.13 | ₩51,767 | ₩52,100 | ₩51,767 | ₩52,100 | +0.64% | 3천 |
|---|
| 2026.04.10 | ₩52,061 | ₩52,061 | ₩51,804 | ₩51,804 | -0.50% | 900 |
|---|
| 2026.04.09 | ₩52,374 | ₩52,536 | ₩52,342 | ₩52,422 | +0.09% | 1.3천 |
|---|
| 2026.04.08 | ₩52,045 | ₩52,378 | ₩52,045 | ₩52,378 | +0.64% | 1.9천 |
|---|
| 2026.04.07 | ₩51,928 | ₩52,008 | ₩51,754 | ₩51,802 | -0.24% | 4.3천 |
|---|
| 2026.04.06 | ₩51,707 | ₩51,955 | ₩51,707 | ₩51,955 | +0.48% | 2.3천 |
|---|
| 2026.04.02 | ₩51,260 | ₩51,754 | ₩51,260 | ₩51,754 | +0.96% | 1.2천 |
|---|
| 2026.04.01 | ₩51,337 | ₩51,474 | ₩51,337 | ₩51,385 | +0.09% | 3.9천 |
|---|
| 2026.03.31 | ₩51,286 | ₩51,407 | ₩51,019 | ₩51,240 | -0.09% | 2.8천 |
|---|
| 2026.03.30 | ₩50,919 | ₩50,999 | ₩50,725 | ₩50,867 | -0.10% | 1.5만 |
|---|
| 2026.03.27 | ₩51,007 | ₩51,035 | ₩50,458 | ₩50,458 | -1.08% | 1.6천 |
|---|
| 2026.03.26 | ₩51,166 | ₩51,474 | ₩51,046 | ₩51,046 | -0.24% | 2천 |
|---|
| 2026.03.25 | ₩51,407 | ₩51,455 | ₩51,139 | ₩51,309 | -0.19% | 2천 |
|---|
| 2026.03.24 | ₩51,347 | ₩51,474 | ₩51,086 | ₩51,086 | -0.51% | 2.2천 |
|---|
| 2026.03.23 | ₩51,500 | ₩51,647 | ₩51,233 | ₩51,233 | -0.52% | 6.2천 |
|---|
| 2026.03.20 | ₩51,453 | ₩51,453 | ₩51,006 | ₩51,006 | -0.87% | 7천 |
|---|
| 2026.03.19 | ₩51,788 | ₩51,842 | ₩51,514 | ₩51,642 | -0.28% | 1.5천 |
|---|
| 2026.03.18 | ₩52,202 | ₩52,235 | ₩51,802 | ₩51,802 | -0.77% | 3.5천 |
|---|
| 2026.03.17 | ₩52,917 | ₩52,977 | ₩52,636 | ₩52,636 | -0.53% | 1.4천 |
|---|
| 2026.03.16 | ₩52,730 | ₩52,930 | ₩52,663 | ₩52,663 | -0.13% | 2.7천 |
|---|
| 2026.03.13 | ₩52,649 | ₩52,649 | ₩52,469 | ₩52,469 | -0.34% | 4.6천 |
|---|
| 2026.03.12 | ₩52,355 | ₩52,810 | ₩52,289 | ₩52,289 | -0.13% | 5.2천 |
|---|
| 2026.03.11 | ₩52,516 | ₩52,629 | ₩52,396 | ₩52,573 | +0.11% | 5.9천 |
|---|
| 2026.03.10 | ₩52,810 | ₩53,264 | ₩52,810 | ₩52,863 | +0.10% | 1.5천 |
|---|
| 2026.03.09 | ₩53,224 | ₩53,318 | ₩52,863 | ₩53,277 | +0.10% | 3.8천 |
|---|
| 2026.03.06 | ₩53,037 | ₩53,594 | ₩53,037 | ₩53,594 | +1.05% | 1.5천 |
|---|
| 2026.03.05 | ₩53,906 | ₩53,906 | ₩53,645 | ₩53,785 | -0.22% | 3.2천 |
|---|
| 2026.03.04 | ₩53,972 | ₩54,185 | ₩53,892 | ₩54,185 | +0.39% | 5.2천 |
|---|
| 2026.03.03 | ₩53,718 | ₩54,166 | ₩53,424 | ₩54,026 | +0.57% | 3.5천 |
|---|
| 2026.03.02 | ₩54,159 | ₩54,467 | ₩54,119 | ₩54,240 | +0.15% | 4.3천 |
|---|
| 2026.02.27 | ₩53,865 | ₩54,293 | ₩53,865 | ₩54,293 | +0.79% | 5.3천 |
|---|
| 2026.02.26 | ₩53,673 | ₩53,887 | ₩53,652 | ₩53,887 | +0.40% | 3.4천 |
|---|
| 2026.02.25 | ₩53,240 | ₩53,451 | ₩53,070 | ₩53,451 | +0.40% | 7.6천 |
|---|
| 2026.02.24 | ₩53,291 | ₩53,344 | ₩53,211 | ₩53,304 | +0.03% | 5.7천 |
|---|
| 2026.02.23 | ₩53,144 | ₩53,291 | ₩53,037 | ₩53,037 | -0.20% | 4.8천 |
|---|
| 2026.02.20 | ₩52,943 | ₩53,272 | ₩52,943 | ₩53,264 | +0.61% | 2.8만 |
|---|
| 2026.02.19 | ₩53,172 | ₩53,172 | ₩52,997 | ₩53,058 | -0.21% | 1.9천 |
|---|
| 2026.02.18 | ₩53,024 | ₩53,077 | ₩52,957 | ₩53,037 | +0.03% | 9.5만 |
|---|
| 2026.02.17 | ₩53,090 | ₩53,117 | ₩52,850 | ₩52,943 | -0.28% | 2.6만 |
|---|
| 2026.02.13 | ₩52,810 | ₩53,277 | ₩52,810 | ₩53,010 | +0.38% | 1.5천 |
|---|
| 2026.02.12 | ₩53,224 | ₩53,224 | ₩52,596 | ₩52,596 | -1.18% | 9.5천 |
|---|
| 2026.02.11 | ₩53,277 | ₩53,277 | ₩53,112 | ₩53,144 | -0.25% | 4.3만 |
|---|
| 2026.02.10 | ₩53,244 | ₩53,462 | ₩53,244 | ₩53,327 | +0.16% | 2.5천 |
|---|
| 2026.02.09 | ₩52,970 | ₩53,064 | ₩52,943 | ₩53,064 | +0.18% | 4.2천 |
|---|
| 2026.02.06 | ₩53,104 | ₩53,211 | ₩52,997 | ₩53,211 | +0.20% | 4.6천 |
|---|
| 2026.02.05 | ₩52,943 | ₩53,144 | ₩52,874 | ₩52,874 | -0.13% | 4.4천 |
|---|
| 2026.02.04 | ₩52,649 | ₩53,117 | ₩52,649 | ₩52,943 | +0.56% | 5.7천 |
|---|
| 2026.02.03 | ₩52,502 | ₩52,623 | ₩52,478 | ₩52,577 | +0.14% | 2.7천 |
|---|
| 2026.02.02 | ₩52,796 | ₩52,850 | ₩52,663 | ₩52,837 | +0.08% | 3.5천 |
|---|
| 2026.01.30 | ₩52,516 | ₩52,647 | ₩52,168 | ₩52,647 | +0.25% | 5.2천 |
|---|
| 2026.01.29 | ₩52,476 | ₩52,476 | ₩52,168 | ₩52,422 | -0.10% | 1.7만 |
|---|
| 2026.01.28 | ₩52,690 | ₩52,743 | ₩52,504 | ₩52,551 | -0.26% | 39.5만 |
|---|
| 2026.01.27 | ₩52,716 | ₩52,795 | ₩52,596 | ₩52,795 | +0.15% | 2.1만 |
|---|
| 2026.01.26 | ₩52,810 | ₩52,982 | ₩52,740 | ₩52,869 | +0.11% | 1.3만 |
|---|
| 2026.01.23 | ₩52,636 | ₩52,636 | ₩52,543 | ₩52,607 | -0.06% | 1.2천 |
|---|
| 2026.01.22 | ₩52,716 | ₩52,849 | ₩52,679 | ₩52,679 | -0.07% | 7.2천 |
|---|
| 2026.01.21 | ₩52,449 | ₩52,596 | ₩52,369 | ₩52,569 | +0.23% | 1만 |
|---|
| 2026.01.20 | ₩52,462 | ₩52,462 | ₩52,075 | ₩52,139 | -0.62% | 5.3천 |
|---|
| 2026.01.16 | ₩52,329 | ₩52,846 | ₩52,329 | ₩52,846 | +0.99% | 1.9만 |
|---|
| 2026.01.15 | ₩52,703 | ₩52,703 | ₩52,596 | ₩52,623 | -0.15% | 3.8천 |
|---|
| 2026.01.14 | ₩52,249 | ₩52,569 | ₩52,249 | ₩52,563 | +0.60% | 3.2천 |
|---|
| 2026.01.13 | ₩52,128 | ₩52,214 | ₩51,941 | ₩52,172 | +0.08% | 3.1만 |
|---|
| 2026.01.12 | ₩52,035 | ₩52,210 | ₩52,035 | ₩52,187 | +0.29% | 2.8천 |
|---|
| 2026.01.09 | ₩52,075 | ₩52,235 | ₩52,075 | ₩52,114 | +0.07% | 1.3만 |
|---|
| 2026.01.08 | ₩51,474 | ₩52,182 | ₩51,474 | ₩52,142 | +1.30% | 1.9만 |
|---|
| 2026.01.07 | ₩52,021 | ₩52,021 | ₩51,514 | ₩51,575 | -0.86% | 18.5만 |
|---|
| 2026.01.06 | ₩51,647 | ₩51,955 | ₩51,580 | ₩51,936 | +0.56% | 8천 |
|---|
| 2026.01.05 | ₩51,286 | ₩51,643 | ₩51,286 | ₩51,532 | +0.48% | 5.1천 |
|---|
| 2026.01.02 | ₩51,714 | ₩51,714 | ₩51,293 | ₩51,447 | -0.52% | 1만 |
|---|
| 2025.12.31 | ₩52,115 | ₩52,115 | ₩51,703 | ₩51,703 | -0.79% | 4.5천 |
|---|
| 2025.12.30 | ₩52,035 | ₩52,142 | ₩52,019 | ₩52,096 | +0.12% | 6천 |
|---|
| 2025.12.29 | ₩52,155 | ₩52,155 | ₩52,071 | ₩52,071 | -0.16% | 4.5천 |
|---|
| 2025.12.26 | ₩52,035 | ₩52,128 | ₩51,941 | ₩52,068 | +0.06% | 7.4천 |
|---|
| 2025.12.24 | ₩51,955 | ₩52,115 | ₩51,928 | ₩52,112 | +0.30% | 5.3천 |
|---|
| 2025.12.23 | ₩51,901 | ₩51,968 | ₩51,834 | ₩51,968 | +0.13% | 9.9천 |
|---|
| 2025.12.22 | ₩51,554 | ₩51,981 | ₩51,554 | ₩51,922 | +0.72% | 1.8만 |
|---|
| 2025.12.19 | ₩51,814 | ₩51,834 | ₩51,637 | ₩51,637 | -0.34% | 1.6만 |
|---|
| 2025.12.18 | ₩51,955 | ₩52,021 | ₩51,683 | ₩51,729 | -0.43% | 4.2천 |
|---|
| 2025.12.17 | ₩51,821 | ₩51,888 | ₩51,767 | ₩51,822 | +0.00% | 5.2천 |
|---|
| 2025.12.16 | ₩51,667 | ₩51,687 | ₩51,474 | ₩51,563 | -0.20% | 6.6천 |
|---|
| 2025.12.15 | ₩51,941 | ₩51,960 | ₩51,741 | ₩51,960 | +0.04% | 9.4천 |
|---|
| 2025.12.12 | ₩51,687 | ₩51,727 | ₩51,634 | ₩51,689 | +0.00% | 7천 |
|---|
| 2025.12.11 | ₩51,767 | ₩51,928 | ₩51,727 | ₩51,874 | +0.21% | 7.8만 |
|---|
| 2025.12.10 | ₩51,380 | ₩51,514 | ₩51,313 | ₩51,449 | +0.14% | 3.1천 |
|---|
| 2025.12.09 | ₩51,607 | ₩51,607 | ₩51,245 | ₩51,245 | -0.70% | 3.4만 |
|---|
| 2025.12.08 | ₩51,580 | ₩51,594 | ₩51,435 | ₩51,435 | -0.28% | 3.5천 |
|---|
| 2025.12.05 | ₩51,968 | ₩51,981 | ₩51,870 | ₩51,870 | -0.19% | 9.1천 |
|---|
| 2025.12.04 | ₩51,995 | ₩52,088 | ₩51,834 | ₩51,968 | -0.05% | 1.3만 |
|---|
| 2025.12.03 | ₩52,088 | ₩52,088 | ₩51,918 | ₩52,061 | -0.05% | 7.5천 |
|---|
| 2025.12.02 | ₩51,901 | ₩52,021 | ₩51,808 | ₩51,941 | +0.08% | 6.3천 |
|---|
| 2025.12.01 | ₩52,436 | ₩52,436 | ₩52,102 | ₩52,102 | -0.64% | 1.7만 |
|---|
| 2025.11.28 | ₩52,498 | ₩52,623 | ₩52,498 | ₩52,609 | +0.21% | 3.5천 |
|---|
| 2025.11.26 | ₩52,315 | ₩52,516 | ₩52,315 | ₩52,449 | +0.26% | 2.4만 |
|---|
| 2025.11.25 | ₩51,888 | ₩52,289 | ₩51,888 | ₩52,289 | +0.77% | 1.1만 |
|---|
| 2025.11.24 | ₩51,874 | ₩51,874 | ₩50,498 | ₩51,622 | -0.49% | 11.1만 |
|---|
| 2025.11.21 | ₩51,407 | ₩52,102 | ₩51,407 | ₩51,897 | +0.95% | 1.2만 |
|---|
| 2025.11.20 | ₩51,634 | ₩51,634 | ₩51,262 | ₩51,262 | -0.72% | 4.8천 |
|---|
| 2025.11.19 | ₩51,404 | ₩51,567 | ₩51,206 | ₩51,405 | +0.00% | 2.1만 |
|---|
| 2025.11.18 | ₩51,580 | ₩51,674 | ₩51,433 | ₩51,576 | -0.01% | 4.1천 |
|---|
| 2025.11.17 | ₩51,985 | ₩51,985 | ₩51,527 | ₩51,567 | -0.80% | 1.1만 |
|---|
| 2025.11.14 | ₩51,776 | ₩51,981 | ₩51,776 | ₩51,884 | +0.21% | 9.2천 |
|---|
| 2025.11.13 | ₩52,208 | ₩52,211 | ₩51,918 | ₩51,918 | -0.56% | 2.8천 |
|---|
| 2025.11.12 | ₩52,168 | ₩52,168 | ₩52,150 | ₩52,150 | -0.04% | 900 |
|---|
| 2025.11.11 | ₩51,674 | ₩51,997 | ₩51,674 | ₩51,997 | +0.63% | 1.5천 |
|---|
| 2025.11.10 | ₩51,332 | ₩51,606 | ₩51,193 | ₩51,606 | +0.53% | 4.6천 |
|---|
| 2025.11.07 | ₩50,952 | ₩51,367 | ₩50,952 | ₩51,367 | +0.81% | 2.3천 |
|---|
| 2025.11.06 | ₩51,046 | ₩51,083 | ₩50,843 | ₩50,926 | -0.24% | 3.4천 |
|---|
| 2025.11.05 | ₩51,046 | ₩51,248 | ₩51,046 | ₩51,166 | +0.24% | 3.9천 |
|---|
| 2025.11.04 | ₩50,979 | ₩51,086 | ₩50,832 | ₩51,086 | +0.21% | 3.3천 |
|---|
| 2025.11.03 | ₩50,725 | ₩50,927 | ₩50,511 | ₩50,927 | +0.40% | 5.6천 |
|---|
| 2025.10.31 | ₩51,153 | ₩51,233 | ₩51,153 | ₩51,232 | +0.15% | 4.4천 |
|---|
| 2025.10.30 | ₩50,712 | ₩51,634 | ₩50,712 | ₩51,313 | +1.19% | 1.1만 |
|---|
| 2025.10.29 | ₩51,647 | ₩51,647 | ₩51,033 | ₩51,107 | -1.05% | 4천 |
|---|
| 2025.10.28 | ₩52,369 | ₩52,382 | ₩52,051 | ₩52,051 | -0.61% | 4.7천 |
|---|
| 2025.10.27 | ₩52,450 | ₩52,526 | ₩52,275 | ₩52,526 | +0.15% | 3천 |
|---|
| 2025.10.24 | ₩52,489 | ₩52,489 | ₩52,355 | ₩52,390 | -0.19% | 1.8천 |
|---|
| 2025.10.23 | ₩52,649 | ₩52,649 | ₩52,369 | ₩52,485 | -0.31% | 4.4천 |
|---|
| 2025.10.22 | ₩52,644 | ₩53,130 | ₩52,644 | ₩52,794 | +0.28% | 2.7천 |
|---|
| 2025.10.21 | ₩53,024 | ₩53,024 | ₩52,897 | ₩52,897 | -0.24% | 1.3천 |
|---|
| 2025.10.20 | ₩52,556 | ₩52,783 | ₩52,556 | ₩52,783 | +0.43% | 2.8천 |
|---|
| 2025.10.17 | ₩52,195 | ₩52,512 | ₩52,195 | ₩52,465 | +0.52% | 1천 |
|---|
| 2025.10.16 | ₩52,569 | ₩52,569 | ₩51,996 | ₩51,996 | -1.09% | 3.7천 |
|---|
| 2025.10.15 | ₩52,837 | ₩52,992 | ₩52,498 | ₩52,580 | -0.49% | 4.5천 |
|---|
| 2025.10.14 | ₩52,235 | ₩52,943 | ₩52,235 | ₩52,851 | +1.18% | 4.7천 |
|---|
| 2025.10.13 | ₩52,249 | ₩52,569 | ₩52,249 | ₩52,414 | +0.32% | 1.7만 |
|---|
| 2025.10.10 | ₩52,688 | ₩52,688 | ₩52,363 | ₩52,363 | -0.62% | 3.6천 |
|---|