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 | ₩53,364 | ₩53,465 | ₩53,351 | ₩53,465 | +0.19% | 5.8천 |
| 2026.10.08 | ₩52,868 | ₩53,351 | ₩52,868 | ₩53,307 | +0.83% | 4.4천 |
| 2026.10.07 | ₩53,016 | ₩53,016 | ₩52,941 | ₩52,941 | -0.14% | 1.8천 |
| 2026.10.06 | ₩52,828 | ₩53,265 | ₩52,828 | ₩53,265 | +0.83% | 2.4천 |
| 2026.10.05 | ₩52,761 | ₩52,895 | ₩52,707 | ₩52,801 | +0.08% | 2.8천 |
| 2026.10.02 | ₩52,224 | ₩52,255 | ₩52,211 | ₩52,255 | +0.06% | 1.7천 |
| 2026.10.01 | ₩51,822 | ₩52,156 | ₩51,822 | ₩52,090 | +0.52% | 3천 |
| 2026.09.30 | ₩52,278 | ₩52,278 | ₩51,893 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,893 |
| -0.74% |
| 6.5천 |
| 2026.09.29 | ₩52,023 | ₩52,130 | ₩51,942 | ₩52,130 | +0.21% | 5.3천 |
|---|
| 2026.09.28 | ₩52,278 | ₩52,318 | ₩52,157 | ₩52,235 | -0.08% | 6.8천 |
|---|
| 2026.09.25 | ₩52,224 | ₩52,381 | ₩52,224 | ₩52,381 | +0.30% | 3.5천 |
|---|
| 2026.09.24 | ₩52,788 | ₩52,788 | ₩52,345 | ₩52,345 | -0.84% | 7천 |
|---|
| 2026.09.23 | ₩53,257 | ₩53,257 | ₩52,962 | ₩52,962 | -0.55% | 2만 |
|---|
| 2026.09.22 | ₩53,257 | ₩53,273 | ₩53,230 | ₩53,257 | 0.00% | 6.5천 |
|---|
| 2026.09.21 | ₩53,338 | ₩53,418 | ₩53,311 | ₩53,332 | -0.01% | 3.2천 |
|---|
| 2026.09.18 | ₩53,304 | ₩53,338 | ₩53,257 | ₩53,331 | +0.05% | 1.9천 |
|---|
| 2026.09.17 | ₩53,425 | ₩53,633 | ₩53,418 | ₩53,540 | +0.22% | 7.4천 |
|---|
| 2026.09.16 | ₩53,807 | ₩53,861 | ₩53,351 | ₩53,433 | -0.70% | 1.5만 |
|---|
| 2026.09.15 | ₩53,834 | ₩53,874 | ₩53,817 | ₩53,817 | -0.03% | 1.1천 |
|---|
| 2026.09.14 | ₩54,129 | ₩54,129 | ₩54,090 | ₩54,090 | -0.07% | 200 |
|---|
| 2026.09.11 | ₩53,893 | ₩53,893 | ₩53,872 | ₩53,872 | -0.04% | 400 |
|---|
| 2026.09.10 | ₩53,570 | ₩53,570 | ₩53,570 | ₩53,570 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩53,889 | ₩53,889 | ₩53,740 | ₩53,741 | -0.27% | 4.5천 |
|---|
| 2026.09.08 | ₩54,210 | ₩54,257 | ₩54,110 | ₩54,110 | -0.18% | 1.2천 |
|---|
| 2026.09.04 | ₩54,734 | ₩54,734 | ₩54,529 | ₩54,529 | -0.37% | 3.1천 |
|---|
| 2026.09.03 | ₩54,840 | ₩55,082 | ₩54,840 | ₩55,016 | +0.32% | 600 |
|---|
| 2026.09.02 | ₩54,625 | ₩54,867 | ₩54,625 | ₩54,679 | +0.10% | 1만 |
|---|
| 2026.09.01 | ₩54,974 | ₩54,974 | ₩54,629 | ₩54,666 | -0.56% | 6.7천 |
|---|
| 2026.08.31 | ₩54,880 | ₩54,887 | ₩54,872 | ₩54,872 | -0.01% | 1.2천 |
|---|
| 2026.08.28 | ₩55,202 | ₩55,236 | ₩55,028 | ₩55,041 | -0.29% | 2.7천 |
|---|
| 2026.08.27 | ₩55,122 | ₩55,312 | ₩55,041 | ₩55,189 | +0.12% | 2만 |
|---|
| 2026.08.26 | ₩55,015 | ₩55,417 | ₩55,015 | ₩55,336 | +0.59% | 72.5만 |
|---|
| 2026.08.25 | ₩55,269 | ₩55,269 | ₩55,108 | ₩55,202 | -0.12% | 3.8천 |
|---|
| 2026.08.24 | ₩55,189 | ₩55,350 | ₩55,189 | ₩55,350 | +0.29% | 900 |
|---|
| 2026.08.21 | ₩55,028 | ₩55,028 | ₩54,953 | ₩54,953 | -0.14% | 2.7천 |
|---|
| 2026.08.20 | ₩55,290 | ₩55,290 | ₩54,947 | ₩54,947 | -0.62% | 2.7천 |
|---|
| 2026.08.19 | ₩55,310 | ₩55,310 | ₩55,189 | ₩55,189 | -0.22% | 5.7천 |
|---|
| 2026.08.18 | ₩55,296 | ₩55,444 | ₩55,157 | ₩55,157 | -0.25% | 2.4천 |
|---|
| 2026.08.17 | ₩55,319 | ₩55,336 | ₩55,055 | ₩55,055 | -0.48% | 4.7천 |
|---|
| 2026.08.14 | ₩55,457 | ₩55,565 | ₩55,457 | ₩55,492 | +0.06% | 1.5천 |
|---|
| 2026.08.13 | ₩55,524 | ₩55,578 | ₩55,256 | ₩55,578 | +0.10% | 1.2만 |
|---|
| 2026.08.12 | ₩55,175 | ₩55,425 | ₩55,175 | ₩55,410 | +0.43% | 3.6천 |
|---|
| 2026.08.11 | ₩55,578 | ₩55,578 | ₩55,346 | ₩55,346 | -0.42% | 2.9만 |
|---|
| 2026.08.10 | ₩55,637 | ₩55,712 | ₩55,531 | ₩55,578 | -0.11% | 3.7천 |
|---|
| 2026.08.07 | ₩55,695 | ₩55,793 | ₩55,692 | ₩55,751 | +0.10% | 6천 |
|---|
| 2026.08.06 | ₩55,504 | ₩55,699 | ₩55,363 | ₩55,699 | +0.35% | 3.2천 |
|---|
| 2026.08.05 | ₩55,323 | ₩55,441 | ₩55,323 | ₩55,441 | +0.21% | 2천 |
|---|
| 2026.08.04 | ₩54,988 | ₩55,538 | ₩54,968 | ₩55,538 | +1.00% | 5천 |
|---|
| 2026.08.03 | ₩55,524 | ₩55,524 | ₩55,108 | ₩55,243 | -0.51% | 1.5만 |
|---|
| 2026.07.31 | ₩54,746 | ₩55,120 | ₩54,719 | ₩55,001 | +0.47% | 22.9만 |
|---|
| 2026.07.30 | ₩54,840 | ₩55,149 | ₩54,840 | ₩55,108 | +0.49% | 4.1천 |
|---|
| 2026.07.29 | ₩55,940 | ₩56,007 | ₩55,673 | ₩55,673 | -0.48% | 1.9천 |
|---|
| 2026.07.28 | ₩56,074 | ₩56,155 | ₩55,771 | ₩55,771 | -0.54% | 7.2천 |
|---|
| 2026.07.27 | ₩54,867 | ₩55,149 | ₩54,840 | ₩54,943 | +0.14% | 8.7천 |
|---|
| 2026.07.24 | ₩54,156 | ₩54,620 | ₩54,156 | ₩54,620 | +0.86% | 3만 |
|---|
| 2026.07.23 | ₩53,914 | ₩53,914 | ₩53,619 | ₩53,707 | -0.39% | 2.8천 |
|---|
| 2026.07.22 | ₩53,690 | ₩53,771 | ₩53,579 | ₩53,711 | +0.04% | 2만 |
|---|
| 2026.07.21 | ₩53,807 | ₩53,807 | ₩53,673 | ₩53,690 | -0.22% | 3.2천 |
|---|
| 2026.07.20 | ₩54,183 | ₩54,223 | ₩54,084 | ₩54,084 | -0.18% | 2.9천 |
|---|
| 2026.07.17 | ₩55,001 | ₩55,001 | ₩54,223 | ₩54,223 | -1.41% | 3.3천 |
|---|
| 2026.07.16 | ₩53,465 | ₩54,411 | ₩53,465 | ₩54,384 | +1.72% | 3.7천 |
|---|
| 2026.07.15 | ₩53,405 | ₩53,633 | ₩53,234 | ₩53,234 | -0.32% | 4천 |
|---|
| 2026.07.14 | ₩53,579 | ₩53,807 | ₩53,552 | ₩53,556 | -0.04% | 3.7천 |
|---|
| 2026.07.13 | ₩54,143 | ₩54,210 | ₩53,968 | ₩54,042 | -0.19% | 3.9천 |
|---|
| 2026.07.10 | ₩53,673 | ₩53,743 | ₩53,552 | ₩53,743 | +0.13% | 3.7천 |
|---|
| 2026.07.09 | ₩53,351 | ₩53,646 | ₩53,324 | ₩53,485 | +0.25% | 4.2천 |
|---|
| 2026.07.08 | ₩54,102 | ₩54,102 | ₩53,646 | ₩53,646 | -0.84% | 5.1천 |
|---|
| 2026.07.07 | ₩54,304 | ₩54,572 | ₩54,304 | ₩54,306 | +0.00% | 3.1천 |
|---|
| 2026.07.06 | ₩53,686 | ₩53,901 | ₩53,686 | ₩53,849 | +0.30% | 3천 |
|---|
| 2026.07.02 | ₩53,458 | ₩54,134 | ₩53,458 | ₩54,134 | +1.26% | 2.1천 |
|---|
| 2026.07.01 | ₩53,029 | ₩53,297 | ₩53,016 | ₩53,134 | +0.20% | 4천 |
|---|
| 2026.06.30 | ₩52,788 | ₩52,828 | ₩52,586 | ₩52,690 | -0.19% | 5.1천 |
|---|
| 2026.06.29 | ₩52,975 | ₩52,989 | ₩52,747 | ₩52,817 | -0.30% | 3.8천 |
|---|
| 2026.06.26 | ₩52,372 | ₩52,868 | ₩52,372 | ₩52,855 | +0.92% | 4.3천 |
|---|
| 2026.06.25 | ₩52,291 | ₩52,734 | ₩52,130 | ₩52,144 | -0.28% | 4.2천 |
|---|
| 2026.06.24 | ₩52,479 | ₩52,721 | ₩52,479 | ₩52,518 | +0.07% | 7.3천 |
|---|
| 2026.06.23 | ₩51,929 | ₩52,217 | ₩51,929 | ₩52,175 | +0.47% | 3.5천 |
|---|
| 2026.06.22 | ₩51,928 | ₩51,969 | ₩51,647 | ₩51,690 | -0.46% | 8.7천 |
|---|
| 2026.06.18 | ₩51,916 | ₩51,956 | ₩51,768 | ₩51,892 | -0.05% | 5.4천 |
|---|
| 2026.06.17 | ₩52,533 | ₩52,581 | ₩51,835 | ₩51,942 | -1.12% | 3.6천 |
|---|
| 2026.06.16 | ₩53,009 | ₩53,022 | ₩52,828 | ₩52,828 | -0.34% | 3.4천 |
|---|
| 2026.06.15 | ₩52,928 | ₩52,928 | ₩52,707 | ₩52,707 | -0.42% | 4.9천 |
|---|
| 2026.06.12 | ₩52,747 | ₩52,845 | ₩52,586 | ₩52,845 | +0.19% | 4.8천 |
|---|
| 2026.06.11 | ₩52,895 | ₩52,908 | ₩52,658 | ₩52,658 | -0.45% | 3.9천 |
|---|
| 2026.06.10 | ₩53,043 | ₩53,076 | ₩52,761 | ₩52,768 | -0.52% | 3.6천 |
|---|
| 2026.06.09 | ₩52,568 | ₩52,721 | ₩52,526 | ₩52,721 | +0.29% | 4.8천 |
|---|
| 2026.06.08 | ₩52,694 | ₩52,721 | ₩52,224 | ₩52,224 | -0.89% | 2.6천 |
|---|
| 2026.06.05 | ₩52,915 | ₩53,069 | ₩52,848 | ₩52,848 | -0.13% | 900 |
|---|
| 2026.06.04 | ₩52,734 | ₩52,734 | ₩52,372 | ₩52,439 | -0.56% | 1만 |
|---|
| 2026.06.03 | ₩52,439 | ₩52,439 | ₩52,188 | ₩52,188 | -0.48% | 1.5천 |
|---|
| 2026.06.02 | ₩51,983 | ₩52,287 | ₩51,983 | ₩52,287 | +0.59% | 4.9천 |
|---|
| 2026.06.01 | ₩52,264 | ₩52,264 | ₩52,200 | ₩52,200 | -0.12% | 1.5천 |
|---|
| 2026.05.29 | ₩52,385 | ₩52,452 | ₩52,322 | ₩52,322 | -0.12% | 7.3만 |
|---|
| 2026.05.28 | ₩52,808 | ₩52,828 | ₩52,666 | ₩52,666 | -0.27% | 3.3천 |
|---|
| 2026.05.27 | ₩53,189 | ₩53,201 | ₩52,945 | ₩52,945 | -0.46% | 4.8천 |
|---|
| 2026.05.26 | ₩53,552 | ₩53,552 | ₩53,203 | ₩53,236 | -0.59% | 4.1천 |
|---|
| 2026.05.22 | ₩53,378 | ₩53,539 | ₩53,364 | ₩53,527 | +0.28% | 5.2천 |
|---|
| 2026.05.21 | ₩53,043 | ₩53,158 | ₩52,992 | ₩53,158 | +0.22% | 2.5천 |
|---|
| 2026.05.20 | ₩52,975 | ₩53,110 | ₩52,975 | ₩53,025 | +0.09% | 1.8만 |
|---|
| 2026.05.19 | ₩52,949 | ₩53,338 | ₩52,949 | ₩52,949 | 0.00% | 3.8천 |
|---|
| 2026.05.18 | ₩52,360 | ₩53,029 | ₩52,360 | ₩53,029 | +1.28% | 1.1만 |
|---|
| 2026.05.15 | ₩52,452 | ₩52,452 | ₩52,278 | ₩52,278 | -0.33% | 1.8천 |
|---|
| 2026.05.14 | ₩52,305 | ₩52,412 | ₩52,305 | ₩52,405 | +0.19% | 3.5천 |
|---|
| 2026.05.13 | ₩51,760 | ₩52,016 | ₩51,688 | ₩52,016 | +0.50% | 2.4천 |
|---|
| 2026.05.12 | ₩51,957 | ₩52,177 | ₩51,755 | ₩52,073 | +0.22% | 2.2천 |
|---|
| 2026.05.11 | ₩51,808 | ₩51,849 | ₩51,621 | ₩51,823 | +0.03% | 3.7천 |
|---|
| 2026.05.08 | ₩52,036 | ₩52,036 | ₩51,795 | ₩51,795 | -0.46% | 2.1천 |
|---|
| 2026.05.07 | ₩52,103 | ₩52,103 | ₩52,044 | ₩52,044 | -0.11% | 4.3천 |
|---|
| 2026.05.06 | ₩52,171 | ₩52,224 | ₩52,010 | ₩52,043 | -0.24% | 4.4천 |
|---|
| 2026.05.05 | ₩52,169 | ₩52,338 | ₩52,169 | ₩52,227 | +0.11% | 3.3천 |
|---|
| 2026.05.04 | ₩52,118 | ₩52,118 | ₩52,118 | ₩52,118 | 0.00% | 800 |
|---|
| 2026.05.01 | ₩52,868 | ₩52,908 | ₩52,505 | ₩52,505 | -0.69% | 3.1천 |
|---|
| 2026.04.30 | ₩52,560 | ₩52,623 | ₩52,399 | ₩52,623 | +0.12% | 1.8천 |
|---|
| 2026.04.29 | ₩52,224 | ₩52,238 | ₩52,050 | ₩52,117 | -0.21% | 6.7천 |
|---|
| 2026.04.28 | ₩52,412 | ₩52,499 | ₩52,251 | ₩52,356 | -0.11% | 7.9천 |
|---|
| 2026.04.27 | ₩52,090 | ₩52,332 | ₩52,090 | ₩52,105 | +0.03% | 3.3천 |
|---|
| 2026.04.24 | ₩52,421 | ₩52,421 | ₩52,197 | ₩52,309 | -0.21% | 3천 |
|---|
| 2026.04.23 | ₩52,385 | ₩52,586 | ₩52,199 | ₩52,586 | +0.38% | 5.1천 |
|---|
| 2026.04.22 | ₩52,332 | ₩52,332 | ₩52,168 | ₩52,171 | -0.31% | 2.5만 |
|---|
| 2026.04.21 | ₩52,412 | ₩52,412 | ₩52,305 | ₩52,305 | -0.20% | 2.6천 |
|---|
| 2026.04.20 | ₩52,982 | ₩52,989 | ₩52,707 | ₩52,729 | -0.48% | 2.9천 |
|---|
| 2026.04.17 | ₩52,773 | ₩52,882 | ₩52,773 | ₩52,788 | +0.03% | 1.8천 |
|---|
| 2026.04.16 | ₩52,425 | ₩52,425 | ₩52,303 | ₩52,419 | -0.01% | 4.9천 |
|---|
| 2026.04.15 | ₩52,144 | ₩52,332 | ₩52,144 | ₩52,295 | +0.29% | 1천 |
|---|
| 2026.04.14 | ₩52,318 | ₩52,318 | ₩52,172 | ₩52,254 | -0.12% | 1.7천 |
|---|
| 2026.04.13 | ₩51,969 | ₩52,303 | ₩51,969 | ₩52,303 | +0.64% | 3천 |
|---|
| 2026.04.10 | ₩52,264 | ₩52,264 | ₩52,006 | ₩52,006 | -0.50% | 900 |
|---|
| 2026.04.09 | ₩52,578 | ₩52,741 | ₩52,546 | ₩52,627 | +0.09% | 1.3천 |
|---|
| 2026.04.08 | ₩52,248 | ₩52,582 | ₩52,248 | ₩52,582 | +0.64% | 1.9천 |
|---|
| 2026.04.07 | ₩52,130 | ₩52,211 | ₩51,956 | ₩52,004 | -0.24% | 4.3천 |
|---|
| 2026.04.06 | ₩51,909 | ₩52,157 | ₩51,909 | ₩52,157 | +0.48% | 2.3천 |
|---|
| 2026.04.02 | ₩51,460 | ₩51,956 | ₩51,460 | ₩51,956 | +0.96% | 1.2천 |
|---|
| 2026.04.01 | ₩51,537 | ₩51,674 | ₩51,537 | ₩51,586 | +0.09% | 3.9천 |
|---|
| 2026.03.31 | ₩51,486 | ₩51,607 | ₩51,218 | ₩51,439 | -0.09% | 2.8천 |
|---|
| 2026.03.30 | ₩51,117 | ₩51,198 | ₩50,923 | ₩51,065 | -0.10% | 1.5만 |
|---|
| 2026.03.27 | ₩51,206 | ₩51,234 | ₩50,655 | ₩50,655 | -1.08% | 1.6천 |
|---|
| 2026.03.26 | ₩51,366 | ₩51,674 | ₩51,245 | ₩51,245 | -0.24% | 2천 |
|---|
| 2026.03.25 | ₩51,607 | ₩51,655 | ₩51,339 | ₩51,509 | -0.19% | 2천 |
|---|
| 2026.03.24 | ₩51,547 | ₩51,674 | ₩51,285 | ₩51,285 | -0.51% | 2.2천 |
|---|
| 2026.03.23 | ₩51,701 | ₩51,849 | ₩51,433 | ₩51,433 | -0.52% | 6.2천 |
|---|
| 2026.03.20 | ₩51,654 | ₩51,654 | ₩51,205 | ₩51,205 | -0.87% | 7천 |
|---|
| 2026.03.19 | ₩51,989 | ₩52,044 | ₩51,714 | ₩51,843 | -0.28% | 1.5천 |
|---|
| 2026.03.18 | ₩52,405 | ₩52,439 | ₩52,004 | ₩52,004 | -0.77% | 3.5천 |
|---|
| 2026.03.17 | ₩53,123 | ₩53,183 | ₩52,841 | ₩52,841 | -0.53% | 1.4천 |
|---|
| 2026.03.16 | ₩52,935 | ₩53,136 | ₩52,868 | ₩52,868 | -0.13% | 2.7천 |
|---|
| 2026.03.13 | ₩52,855 | ₩52,855 | ₩52,674 | ₩52,674 | -0.34% | 4.6천 |
|---|
| 2026.03.12 | ₩52,560 | ₩53,016 | ₩52,493 | ₩52,493 | -0.13% | 5.2천 |
|---|
| 2026.03.11 | ₩52,721 | ₩52,835 | ₩52,600 | ₩52,778 | +0.11% | 5.9천 |
|---|
| 2026.03.10 | ₩53,016 | ₩53,472 | ₩53,016 | ₩53,069 | +0.10% | 1.5천 |
|---|
| 2026.03.09 | ₩53,432 | ₩53,525 | ₩53,069 | ₩53,485 | +0.10% | 3.8천 |
|---|
| 2026.03.06 | ₩53,244 | ₩53,803 | ₩53,244 | ₩53,803 | +1.05% | 1.5천 |
|---|
| 2026.03.05 | ₩54,116 | ₩54,116 | ₩53,854 | ₩53,995 | -0.22% | 3.2천 |
|---|
| 2026.03.04 | ₩54,183 | ₩54,396 | ₩54,102 | ₩54,396 | +0.39% | 5.2천 |
|---|
| 2026.03.03 | ₩53,928 | ₩54,377 | ₩53,633 | ₩54,236 | +0.57% | 3.5천 |
|---|
| 2026.03.02 | ₩54,371 | ₩54,679 | ₩54,330 | ₩54,451 | +0.15% | 4.3천 |
|---|
| 2026.02.27 | ₩54,075 | ₩54,505 | ₩54,075 | ₩54,505 | +0.79% | 5.3천 |
|---|
| 2026.02.26 | ₩53,882 | ₩54,097 | ₩53,861 | ₩54,097 | +0.40% | 3.4천 |
|---|
| 2026.02.25 | ₩53,448 | ₩53,660 | ₩53,277 | ₩53,660 | +0.40% | 7.6천 |
|---|
| 2026.02.24 | ₩53,499 | ₩53,552 | ₩53,418 | ₩53,512 | +0.03% | 5.7천 |
|---|
| 2026.02.23 | ₩53,351 | ₩53,499 | ₩53,244 | ₩53,244 | -0.20% | 4.8천 |
|---|
| 2026.02.20 | ₩53,150 | ₩53,480 | ₩53,150 | ₩53,472 | +0.61% | 2.8만 |
|---|
| 2026.02.19 | ₩53,379 | ₩53,379 | ₩53,203 | ₩53,265 | -0.21% | 1.9천 |
|---|
| 2026.02.18 | ₩53,230 | ₩53,284 | ₩53,163 | ₩53,244 | +0.03% | 9.5만 |
|---|
| 2026.02.17 | ₩53,297 | ₩53,324 | ₩53,056 | ₩53,150 | -0.28% | 2.6만 |
|---|
| 2026.02.13 | ₩53,016 | ₩53,485 | ₩53,016 | ₩53,217 | +0.38% | 1.5천 |
|---|
| 2026.02.12 | ₩53,432 | ₩53,432 | ₩52,801 | ₩52,801 | -1.18% | 9.5천 |
|---|
| 2026.02.11 | ₩53,485 | ₩53,485 | ₩53,319 | ₩53,351 | -0.25% | 4.3만 |
|---|
| 2026.02.10 | ₩53,452 | ₩53,670 | ₩53,452 | ₩53,535 | +0.16% | 2.5천 |
|---|
| 2026.02.09 | ₩53,177 | ₩53,271 | ₩53,150 | ₩53,271 | +0.18% | 4.2천 |
|---|
| 2026.02.06 | ₩53,311 | ₩53,418 | ₩53,203 | ₩53,418 | +0.20% | 4.6천 |
|---|
| 2026.02.05 | ₩53,150 | ₩53,351 | ₩53,080 | ₩53,080 | -0.13% | 4.4천 |
|---|
| 2026.02.04 | ₩52,855 | ₩53,324 | ₩52,855 | ₩53,150 | +0.56% | 5.7천 |
|---|
| 2026.02.03 | ₩52,707 | ₩52,828 | ₩52,683 | ₩52,782 | +0.14% | 2.7천 |
|---|
| 2026.02.02 | ₩53,002 | ₩53,056 | ₩52,868 | ₩53,043 | +0.08% | 3.5천 |
|---|
| 2026.01.30 | ₩52,721 | ₩52,852 | ₩52,372 | ₩52,852 | +0.25% | 5.2천 |
|---|
| 2026.01.29 | ₩52,680 | ₩52,680 | ₩52,372 | ₩52,627 | -0.10% | 1.7만 |
|---|
| 2026.01.28 | ₩52,895 | ₩52,949 | ₩52,708 | ₩52,755 | -0.26% | 39.5만 |
|---|
| 2026.01.27 | ₩52,922 | ₩53,001 | ₩52,801 | ₩53,001 | +0.15% | 2.1만 |
|---|
| 2026.01.26 | ₩53,016 | ₩53,189 | ₩52,946 | ₩53,075 | +0.11% | 1.3만 |
|---|
| 2026.01.23 | ₩52,841 | ₩52,841 | ₩52,747 | ₩52,812 | -0.06% | 1.2천 |
|---|
| 2026.01.22 | ₩52,922 | ₩53,055 | ₩52,884 | ₩52,884 | -0.07% | 7.2천 |
|---|
| 2026.01.21 | ₩52,653 | ₩52,801 | ₩52,573 | ₩52,774 | +0.23% | 1만 |
|---|
| 2026.01.20 | ₩52,667 | ₩52,667 | ₩52,278 | ₩52,342 | -0.62% | 5.3천 |
|---|
| 2026.01.16 | ₩52,533 | ₩53,052 | ₩52,533 | ₩53,052 | +0.99% | 1.9만 |
|---|
| 2026.01.15 | ₩52,908 | ₩52,908 | ₩52,801 | ₩52,828 | -0.15% | 3.8천 |
|---|
| 2026.01.14 | ₩52,452 | ₩52,774 | ₩52,452 | ₩52,768 | +0.60% | 3.2천 |
|---|
| 2026.01.13 | ₩52,332 | ₩52,417 | ₩52,144 | ₩52,376 | +0.08% | 3.1만 |
|---|
| 2026.01.12 | ₩52,238 | ₩52,413 | ₩52,238 | ₩52,391 | +0.29% | 2.8천 |
|---|
| 2026.01.09 | ₩52,278 | ₩52,439 | ₩52,278 | ₩52,317 | +0.07% | 1.3만 |
|---|
| 2026.01.08 | ₩51,674 | ₩52,385 | ₩51,674 | ₩52,345 | +1.30% | 1.9만 |
|---|
| 2026.01.07 | ₩52,224 | ₩52,224 | ₩51,714 | ₩51,776 | -0.86% | 18.5만 |
|---|
| 2026.01.06 | ₩51,849 | ₩52,157 | ₩51,782 | ₩52,138 | +0.56% | 8천 |
|---|
| 2026.01.05 | ₩51,486 | ₩51,845 | ₩51,486 | ₩51,733 | +0.48% | 5.1천 |
|---|
| 2026.01.02 | ₩51,916 | ₩51,916 | ₩51,493 | ₩51,647 | -0.52% | 1만 |
|---|
| 2025.12.31 | ₩52,318 | ₩52,318 | ₩51,905 | ₩51,905 | -0.79% | 4.5천 |
|---|
| 2025.12.30 | ₩52,238 | ₩52,345 | ₩52,222 | ₩52,299 | +0.12% | 6천 |
|---|
| 2025.12.29 | ₩52,358 | ₩52,358 | ₩52,274 | ₩52,274 | -0.16% | 4.5천 |
|---|
| 2025.12.26 | ₩52,238 | ₩52,332 | ₩52,144 | ₩52,271 | +0.06% | 7.4천 |
|---|
| 2025.12.24 | ₩52,157 | ₩52,318 | ₩52,130 | ₩52,315 | +0.30% | 5.3천 |
|---|
| 2025.12.23 | ₩52,103 | ₩52,171 | ₩52,036 | ₩52,171 | +0.13% | 9.9천 |
|---|
| 2025.12.22 | ₩51,755 | ₩52,184 | ₩51,755 | ₩52,125 | +0.72% | 1.8만 |
|---|
| 2025.12.19 | ₩52,016 | ₩52,036 | ₩51,838 | ₩51,838 | -0.34% | 1.6만 |
|---|
| 2025.12.18 | ₩52,157 | ₩52,224 | ₩51,885 | ₩51,930 | -0.43% | 4.2천 |
|---|
| 2025.12.17 | ₩52,023 | ₩52,090 | ₩51,969 | ₩52,024 | +0.00% | 5.2천 |
|---|
| 2025.12.16 | ₩51,869 | ₩51,889 | ₩51,674 | ₩51,764 | -0.20% | 6.6천 |
|---|
| 2025.12.15 | ₩52,144 | ₩52,162 | ₩51,942 | ₩52,162 | +0.04% | 9.4천 |
|---|
| 2025.12.12 | ₩51,889 | ₩51,929 | ₩51,835 | ₩51,890 | +0.00% | 7천 |
|---|
| 2025.12.11 | ₩51,969 | ₩52,130 | ₩51,929 | ₩52,077 | +0.21% | 7.8만 |
|---|
| 2025.12.10 | ₩51,580 | ₩51,714 | ₩51,513 | ₩51,650 | +0.14% | 3.1천 |
|---|
| 2025.12.09 | ₩51,808 | ₩51,808 | ₩51,445 | ₩51,445 | -0.70% | 3.4만 |
|---|
| 2025.12.08 | ₩51,782 | ₩51,795 | ₩51,635 | ₩51,635 | -0.28% | 3.5천 |
|---|
| 2025.12.05 | ₩52,171 | ₩52,184 | ₩52,073 | ₩52,073 | -0.19% | 9.1천 |
|---|
| 2025.12.04 | ₩52,197 | ₩52,291 | ₩52,036 | ₩52,171 | -0.05% | 1.3만 |
|---|
| 2025.12.03 | ₩52,291 | ₩52,291 | ₩52,121 | ₩52,264 | -0.05% | 7.5천 |
|---|
| 2025.12.02 | ₩52,103 | ₩52,224 | ₩52,010 | ₩52,144 | +0.08% | 6.3천 |
|---|
| 2025.12.01 | ₩52,640 | ₩52,640 | ₩52,305 | ₩52,305 | -0.64% | 1.7만 |
|---|
| 2025.11.28 | ₩52,703 | ₩52,828 | ₩52,703 | ₩52,814 | +0.21% | 3.5천 |
|---|
| 2025.11.26 | ₩52,519 | ₩52,721 | ₩52,519 | ₩52,653 | +0.26% | 2.4만 |
|---|
| 2025.11.25 | ₩52,090 | ₩52,493 | ₩52,090 | ₩52,493 | +0.77% | 1.1만 |
|---|
| 2025.11.24 | ₩52,077 | ₩52,077 | ₩50,695 | ₩51,823 | -0.49% | 11.1만 |
|---|
| 2025.11.21 | ₩51,607 | ₩52,305 | ₩51,607 | ₩52,099 | +0.95% | 1.2만 |
|---|
| 2025.11.20 | ₩51,835 | ₩51,835 | ₩51,462 | ₩51,462 | -0.72% | 4.8천 |
|---|
| 2025.11.19 | ₩51,604 | ₩51,768 | ₩51,406 | ₩51,606 | +0.00% | 2.1만 |
|---|
| 2025.11.18 | ₩51,782 | ₩51,875 | ₩51,634 | ₩51,777 | -0.01% | 4.1천 |
|---|
| 2025.11.17 | ₩52,188 | ₩52,188 | ₩51,728 | ₩51,768 | -0.80% | 1.1만 |
|---|
| 2025.11.14 | ₩51,977 | ₩52,184 | ₩51,977 | ₩52,086 | +0.21% | 9.2천 |
|---|
| 2025.11.13 | ₩52,412 | ₩52,415 | ₩52,121 | ₩52,121 | -0.56% | 2.8천 |
|---|
| 2025.11.12 | ₩52,372 | ₩52,372 | ₩52,353 | ₩52,353 | -0.04% | 900 |
|---|
| 2025.11.11 | ₩51,875 | ₩52,200 | ₩51,875 | ₩52,200 | +0.63% | 1.5천 |
|---|
| 2025.11.10 | ₩51,532 | ₩51,807 | ₩51,392 | ₩51,807 | +0.53% | 4.6천 |
|---|
| 2025.11.07 | ₩51,151 | ₩51,567 | ₩51,151 | ₩51,567 | +0.81% | 2.3천 |
|---|
| 2025.11.06 | ₩51,245 | ₩51,282 | ₩51,041 | ₩51,124 | -0.24% | 3.4천 |
|---|
| 2025.11.05 | ₩51,245 | ₩51,447 | ₩51,245 | ₩51,366 | +0.24% | 3.9천 |
|---|
| 2025.11.04 | ₩51,178 | ₩51,285 | ₩51,030 | ₩51,285 | +0.21% | 3.3천 |
|---|
| 2025.11.03 | ₩50,923 | ₩51,126 | ₩50,708 | ₩51,126 | +0.40% | 5.6천 |
|---|
| 2025.10.31 | ₩51,352 | ₩51,433 | ₩51,352 | ₩51,431 | +0.15% | 4.4천 |
|---|
| 2025.10.30 | ₩50,910 | ₩51,835 | ₩50,910 | ₩51,513 | +1.19% | 1.1만 |
|---|
| 2025.10.29 | ₩51,849 | ₩51,849 | ₩51,232 | ₩51,307 | -1.05% | 4천 |
|---|
| 2025.10.28 | ₩52,573 | ₩52,586 | ₩52,254 | ₩52,254 | -0.61% | 4.7천 |
|---|
| 2025.10.27 | ₩52,655 | ₩52,731 | ₩52,479 | ₩52,731 | +0.15% | 3천 |
|---|
| 2025.10.24 | ₩52,694 | ₩52,694 | ₩52,560 | ₩52,594 | -0.19% | 1.8천 |
|---|
| 2025.10.23 | ₩52,855 | ₩52,855 | ₩52,573 | ₩52,690 | -0.31% | 4.4천 |
|---|
| 2025.10.22 | ₩52,849 | ₩53,338 | ₩52,849 | ₩53,000 | +0.28% | 2.7천 |
|---|
| 2025.10.21 | ₩53,230 | ₩53,230 | ₩53,103 | ₩53,103 | -0.24% | 1.3천 |
|---|
| 2025.10.20 | ₩52,761 | ₩52,989 | ₩52,761 | ₩52,989 | +0.43% | 2.8천 |
|---|
| 2025.10.17 | ₩52,399 | ₩52,717 | ₩52,399 | ₩52,670 | +0.52% | 1천 |
|---|
| 2025.10.16 | ₩52,774 | ₩52,774 | ₩52,199 | ₩52,199 | -1.09% | 3.7천 |
|---|
| 2025.10.15 | ₩53,043 | ₩53,198 | ₩52,703 | ₩52,785 | -0.49% | 4.5천 |
|---|
| 2025.10.14 | ₩52,439 | ₩53,150 | ₩52,439 | ₩53,057 | +1.18% | 4.7천 |
|---|
| 2025.10.13 | ₩52,452 | ₩52,774 | ₩52,452 | ₩52,619 | +0.32% | 1.7만 |
|---|
| 2025.10.10 | ₩52,894 | ₩52,894 | ₩52,568 | ₩52,568 | -0.62% | 3.6천 |
|---|