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 | ₩53,362 | ₩53,462 | ₩53,348 | ₩53,462 | +0.19% | 5.8천 |
| 2026.10.08 | ₩52,865 | ₩53,348 | ₩52,865 | ₩53,304 | +0.83% | 4.4천 |
| 2026.10.07 | ₩53,013 | ₩53,013 | ₩52,938 | ₩52,938 | -0.14% | 1.8천 |
| 2026.10.06 | ₩52,825 | ₩53,262 | ₩52,825 | ₩53,262 | +0.83% | 2.4천 |
| 2026.10.05 | ₩52,758 | ₩52,892 | ₩52,704 | ₩52,798 | +0.08% | 2.8천 |
| 2026.10.02 | ₩52,221 | ₩52,252 | ₩52,208 | ₩52,252 | +0.06% | 1.7천 |
| 2026.10.01 | ₩51,819 | ₩52,153 | ₩51,819 | ₩52,087 | +0.52% | 3천 |
| 2026.09.30 | ₩52,275 | ₩52,275 | ₩51,890 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,890 |
| -0.74% |
| 6.5천 |
| 2026.09.29 | ₩52,020 | ₩52,128 | ₩51,940 | ₩52,128 | +0.21% | 5.3천 |
|---|
| 2026.09.28 | ₩52,275 | ₩52,315 | ₩52,154 | ₩52,232 | -0.08% | 6.8천 |
|---|
| 2026.09.25 | ₩52,221 | ₩52,378 | ₩52,221 | ₩52,378 | +0.30% | 3.5천 |
|---|
| 2026.09.24 | ₩52,785 | ₩52,785 | ₩52,342 | ₩52,342 | -0.84% | 7천 |
|---|
| 2026.09.23 | ₩53,254 | ₩53,254 | ₩52,959 | ₩52,959 | -0.55% | 2만 |
|---|
| 2026.09.22 | ₩53,254 | ₩53,270 | ₩53,228 | ₩53,254 | 0.00% | 6.5천 |
|---|
| 2026.09.21 | ₩53,335 | ₩53,415 | ₩53,308 | ₩53,329 | -0.01% | 3.2천 |
|---|
| 2026.09.18 | ₩53,301 | ₩53,335 | ₩53,254 | ₩53,328 | +0.05% | 1.9천 |
|---|
| 2026.09.17 | ₩53,422 | ₩53,630 | ₩53,415 | ₩53,537 | +0.22% | 7.4천 |
|---|
| 2026.09.16 | ₩53,804 | ₩53,858 | ₩53,348 | ₩53,430 | -0.70% | 1.5만 |
|---|
| 2026.09.15 | ₩53,831 | ₩53,871 | ₩53,814 | ₩53,814 | -0.03% | 1.1천 |
|---|
| 2026.09.14 | ₩54,126 | ₩54,126 | ₩54,087 | ₩54,087 | -0.07% | 200 |
|---|
| 2026.09.11 | ₩53,890 | ₩53,890 | ₩53,869 | ₩53,869 | -0.04% | 400 |
|---|
| 2026.09.10 | ₩53,567 | ₩53,567 | ₩53,567 | ₩53,567 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩53,886 | ₩53,886 | ₩53,737 | ₩53,739 | -0.27% | 4.5천 |
|---|
| 2026.09.08 | ₩54,207 | ₩54,254 | ₩54,108 | ₩54,108 | -0.18% | 1.2천 |
|---|
| 2026.09.04 | ₩54,731 | ₩54,731 | ₩54,526 | ₩54,526 | -0.37% | 3.1천 |
|---|
| 2026.09.03 | ₩54,837 | ₩55,079 | ₩54,837 | ₩55,013 | +0.32% | 600 |
|---|
| 2026.09.02 | ₩54,623 | ₩54,864 | ₩54,623 | ₩54,676 | +0.10% | 1만 |
|---|
| 2026.09.01 | ₩54,971 | ₩54,971 | ₩54,627 | ₩54,663 | -0.56% | 6.7천 |
|---|
| 2026.08.31 | ₩54,877 | ₩54,884 | ₩54,869 | ₩54,869 | -0.01% | 1.2천 |
|---|
| 2026.08.28 | ₩55,199 | ₩55,233 | ₩55,025 | ₩55,038 | -0.29% | 2.7천 |
|---|
| 2026.08.27 | ₩55,119 | ₩55,309 | ₩55,038 | ₩55,186 | +0.12% | 2만 |
|---|
| 2026.08.26 | ₩55,012 | ₩55,414 | ₩55,012 | ₩55,334 | +0.59% | 72.5만 |
|---|
| 2026.08.25 | ₩55,267 | ₩55,267 | ₩55,106 | ₩55,199 | -0.12% | 3.8천 |
|---|
| 2026.08.24 | ₩55,186 | ₩55,347 | ₩55,186 | ₩55,347 | +0.29% | 900 |
|---|
| 2026.08.21 | ₩55,025 | ₩55,025 | ₩54,950 | ₩54,950 | -0.14% | 2.7천 |
|---|
| 2026.08.20 | ₩55,287 | ₩55,287 | ₩54,945 | ₩54,945 | -0.62% | 2.7천 |
|---|
| 2026.08.19 | ₩55,307 | ₩55,307 | ₩55,186 | ₩55,186 | -0.22% | 5.7천 |
|---|
| 2026.08.18 | ₩55,293 | ₩55,441 | ₩55,154 | ₩55,154 | -0.25% | 2.4천 |
|---|
| 2026.08.17 | ₩55,316 | ₩55,334 | ₩55,052 | ₩55,052 | -0.48% | 4.7천 |
|---|
| 2026.08.14 | ₩55,454 | ₩55,562 | ₩55,454 | ₩55,489 | +0.06% | 1.5천 |
|---|
| 2026.08.13 | ₩55,521 | ₩55,575 | ₩55,253 | ₩55,575 | +0.10% | 1.2만 |
|---|
| 2026.08.12 | ₩55,173 | ₩55,422 | ₩55,173 | ₩55,407 | +0.43% | 3.6천 |
|---|
| 2026.08.11 | ₩55,575 | ₩55,575 | ₩55,343 | ₩55,343 | -0.42% | 2.9만 |
|---|
| 2026.08.10 | ₩55,634 | ₩55,709 | ₩55,528 | ₩55,575 | -0.11% | 3.7천 |
|---|
| 2026.08.07 | ₩55,692 | ₩55,790 | ₩55,689 | ₩55,748 | +0.10% | 6천 |
|---|
| 2026.08.06 | ₩55,501 | ₩55,696 | ₩55,360 | ₩55,696 | +0.35% | 3.2천 |
|---|
| 2026.08.05 | ₩55,320 | ₩55,438 | ₩55,320 | ₩55,438 | +0.21% | 2천 |
|---|
| 2026.08.04 | ₩54,985 | ₩55,535 | ₩54,965 | ₩55,535 | +1.00% | 5천 |
|---|
| 2026.08.03 | ₩55,521 | ₩55,521 | ₩55,106 | ₩55,240 | -0.51% | 1.5만 |
|---|
| 2026.07.31 | ₩54,743 | ₩55,118 | ₩54,717 | ₩54,998 | +0.47% | 22.9만 |
|---|
| 2026.07.30 | ₩54,837 | ₩55,146 | ₩54,837 | ₩55,106 | +0.49% | 4.1천 |
|---|
| 2026.07.29 | ₩55,937 | ₩56,004 | ₩55,670 | ₩55,670 | -0.48% | 1.9천 |
|---|
| 2026.07.28 | ₩56,071 | ₩56,152 | ₩55,768 | ₩55,768 | -0.54% | 7.2천 |
|---|
| 2026.07.27 | ₩54,864 | ₩55,146 | ₩54,837 | ₩54,941 | +0.14% | 8.7천 |
|---|
| 2026.07.24 | ₩54,153 | ₩54,617 | ₩54,153 | ₩54,617 | +0.86% | 3만 |
|---|
| 2026.07.23 | ₩53,912 | ₩53,912 | ₩53,617 | ₩53,704 | -0.39% | 2.8천 |
|---|
| 2026.07.22 | ₩53,688 | ₩53,768 | ₩53,576 | ₩53,708 | +0.04% | 2만 |
|---|
| 2026.07.21 | ₩53,804 | ₩53,804 | ₩53,670 | ₩53,688 | -0.22% | 3.2천 |
|---|
| 2026.07.20 | ₩54,180 | ₩54,220 | ₩54,081 | ₩54,081 | -0.18% | 2.9천 |
|---|
| 2026.07.17 | ₩54,998 | ₩54,998 | ₩54,220 | ₩54,220 | -1.41% | 3.3천 |
|---|
| 2026.07.16 | ₩53,462 | ₩54,408 | ₩53,462 | ₩54,381 | +1.72% | 3.7천 |
|---|
| 2026.07.15 | ₩53,402 | ₩53,630 | ₩53,232 | ₩53,232 | -0.32% | 4천 |
|---|
| 2026.07.14 | ₩53,576 | ₩53,804 | ₩53,549 | ₩53,554 | -0.04% | 3.7천 |
|---|
| 2026.07.13 | ₩54,140 | ₩54,207 | ₩53,965 | ₩54,039 | -0.19% | 3.9천 |
|---|
| 2026.07.10 | ₩53,670 | ₩53,740 | ₩53,549 | ₩53,740 | +0.13% | 3.7천 |
|---|
| 2026.07.09 | ₩53,348 | ₩53,643 | ₩53,321 | ₩53,482 | +0.25% | 4.2천 |
|---|
| 2026.07.08 | ₩54,099 | ₩54,099 | ₩53,643 | ₩53,643 | -0.84% | 5.1천 |
|---|
| 2026.07.07 | ₩54,301 | ₩54,569 | ₩54,301 | ₩54,303 | +0.00% | 3.1천 |
|---|
| 2026.07.06 | ₩53,684 | ₩53,898 | ₩53,684 | ₩53,846 | +0.30% | 3천 |
|---|
| 2026.07.02 | ₩53,456 | ₩54,132 | ₩53,456 | ₩54,132 | +1.26% | 2.1천 |
|---|
| 2026.07.01 | ₩53,026 | ₩53,295 | ₩53,013 | ₩53,131 | +0.20% | 4천 |
|---|
| 2026.06.30 | ₩52,785 | ₩52,825 | ₩52,584 | ₩52,687 | -0.19% | 5.1천 |
|---|
| 2026.06.29 | ₩52,973 | ₩52,986 | ₩52,745 | ₩52,814 | -0.30% | 3.8천 |
|---|
| 2026.06.26 | ₩52,369 | ₩52,865 | ₩52,369 | ₩52,852 | +0.92% | 4.3천 |
|---|
| 2026.06.25 | ₩52,289 | ₩52,731 | ₩52,128 | ₩52,141 | -0.28% | 4.2천 |
|---|
| 2026.06.24 | ₩52,476 | ₩52,718 | ₩52,476 | ₩52,515 | +0.07% | 7.3천 |
|---|
| 2026.06.23 | ₩51,926 | ₩52,215 | ₩51,926 | ₩52,172 | +0.47% | 3.5천 |
|---|
| 2026.06.22 | ₩51,925 | ₩51,967 | ₩51,645 | ₩51,688 | -0.46% | 8.7천 |
|---|
| 2026.06.18 | ₩51,913 | ₩51,953 | ₩51,765 | ₩51,889 | -0.05% | 5.4천 |
|---|
| 2026.06.17 | ₩52,530 | ₩52,578 | ₩51,832 | ₩51,940 | -1.12% | 3.6천 |
|---|
| 2026.06.16 | ₩53,006 | ₩53,020 | ₩52,825 | ₩52,825 | -0.34% | 3.4천 |
|---|
| 2026.06.15 | ₩52,926 | ₩52,926 | ₩52,704 | ₩52,704 | -0.42% | 4.9천 |
|---|
| 2026.06.12 | ₩52,745 | ₩52,843 | ₩52,584 | ₩52,843 | +0.19% | 4.8천 |
|---|
| 2026.06.11 | ₩52,892 | ₩52,906 | ₩52,655 | ₩52,655 | -0.45% | 3.9천 |
|---|
| 2026.06.10 | ₩53,040 | ₩53,073 | ₩52,758 | ₩52,765 | -0.52% | 3.6천 |
|---|
| 2026.06.09 | ₩52,565 | ₩52,718 | ₩52,523 | ₩52,718 | +0.29% | 4.8천 |
|---|
| 2026.06.08 | ₩52,691 | ₩52,718 | ₩52,221 | ₩52,221 | -0.89% | 2.6천 |
|---|
| 2026.06.05 | ₩52,912 | ₩53,067 | ₩52,845 | ₩52,845 | -0.13% | 900 |
|---|
| 2026.06.04 | ₩52,731 | ₩52,731 | ₩52,369 | ₩52,436 | -0.56% | 1만 |
|---|
| 2026.06.03 | ₩52,436 | ₩52,436 | ₩52,185 | ₩52,185 | -0.48% | 1.5천 |
|---|
| 2026.06.02 | ₩51,980 | ₩52,285 | ₩51,980 | ₩52,285 | +0.59% | 4.9천 |
|---|
| 2026.06.01 | ₩52,262 | ₩52,262 | ₩52,197 | ₩52,197 | -0.12% | 1.5천 |
|---|
| 2026.05.29 | ₩52,382 | ₩52,450 | ₩52,319 | ₩52,319 | -0.12% | 7.3만 |
|---|
| 2026.05.28 | ₩52,805 | ₩52,825 | ₩52,663 | ₩52,663 | -0.27% | 3.3천 |
|---|
| 2026.05.27 | ₩53,186 | ₩53,198 | ₩52,942 | ₩52,942 | -0.46% | 4.8천 |
|---|
| 2026.05.26 | ₩53,549 | ₩53,549 | ₩53,201 | ₩53,233 | -0.59% | 4.1천 |
|---|
| 2026.05.22 | ₩53,375 | ₩53,536 | ₩53,362 | ₩53,524 | +0.28% | 5.2천 |
|---|
| 2026.05.21 | ₩53,040 | ₩53,155 | ₩52,989 | ₩53,155 | +0.22% | 2.5천 |
|---|
| 2026.05.20 | ₩52,973 | ₩53,107 | ₩52,973 | ₩53,022 | +0.09% | 1.8만 |
|---|
| 2026.05.19 | ₩52,946 | ₩53,335 | ₩52,946 | ₩52,946 | 0.00% | 3.8천 |
|---|
| 2026.05.18 | ₩52,357 | ₩53,026 | ₩52,357 | ₩53,026 | +1.28% | 1.1만 |
|---|
| 2026.05.15 | ₩52,450 | ₩52,450 | ₩52,275 | ₩52,275 | -0.33% | 1.8천 |
|---|
| 2026.05.14 | ₩52,302 | ₩52,409 | ₩52,302 | ₩52,403 | +0.19% | 3.5천 |
|---|
| 2026.05.13 | ₩51,757 | ₩52,014 | ₩51,685 | ₩52,014 | +0.50% | 2.4천 |
|---|
| 2026.05.12 | ₩51,955 | ₩52,175 | ₩51,752 | ₩52,070 | +0.22% | 2.2천 |
|---|
| 2026.05.11 | ₩51,806 | ₩51,846 | ₩51,618 | ₩51,820 | +0.03% | 3.7천 |
|---|
| 2026.05.08 | ₩52,034 | ₩52,034 | ₩51,792 | ₩51,792 | -0.46% | 2.1천 |
|---|
| 2026.05.07 | ₩52,101 | ₩52,101 | ₩52,042 | ₩52,042 | -0.11% | 4.3천 |
|---|
| 2026.05.06 | ₩52,168 | ₩52,221 | ₩52,007 | ₩52,040 | -0.24% | 4.4천 |
|---|
| 2026.05.05 | ₩52,166 | ₩52,336 | ₩52,166 | ₩52,224 | +0.11% | 3.3천 |
|---|
| 2026.05.04 | ₩52,116 | ₩52,116 | ₩52,116 | ₩52,116 | 0.00% | 800 |
|---|
| 2026.05.01 | ₩52,865 | ₩52,906 | ₩52,502 | ₩52,502 | -0.69% | 3.1천 |
|---|
| 2026.04.30 | ₩52,557 | ₩52,620 | ₩52,396 | ₩52,620 | +0.12% | 1.8천 |
|---|
| 2026.04.29 | ₩52,221 | ₩52,235 | ₩52,047 | ₩52,114 | -0.21% | 6.7천 |
|---|
| 2026.04.28 | ₩52,409 | ₩52,496 | ₩52,248 | ₩52,353 | -0.11% | 7.9천 |
|---|
| 2026.04.27 | ₩52,087 | ₩52,329 | ₩52,087 | ₩52,102 | +0.03% | 3.3천 |
|---|
| 2026.04.24 | ₩52,419 | ₩52,419 | ₩52,195 | ₩52,306 | -0.21% | 3천 |
|---|
| 2026.04.23 | ₩52,382 | ₩52,584 | ₩52,196 | ₩52,584 | +0.38% | 5.1천 |
|---|
| 2026.04.22 | ₩52,329 | ₩52,329 | ₩52,165 | ₩52,168 | -0.31% | 2.5만 |
|---|
| 2026.04.21 | ₩52,409 | ₩52,409 | ₩52,302 | ₩52,302 | -0.20% | 2.6천 |
|---|
| 2026.04.20 | ₩52,979 | ₩52,986 | ₩52,704 | ₩52,726 | -0.48% | 2.9천 |
|---|
| 2026.04.17 | ₩52,770 | ₩52,879 | ₩52,770 | ₩52,785 | +0.03% | 1.8천 |
|---|
| 2026.04.16 | ₩52,423 | ₩52,423 | ₩52,301 | ₩52,416 | -0.01% | 4.9천 |
|---|
| 2026.04.15 | ₩52,141 | ₩52,329 | ₩52,141 | ₩52,293 | +0.29% | 1천 |
|---|
| 2026.04.14 | ₩52,315 | ₩52,315 | ₩52,169 | ₩52,251 | -0.12% | 1.7천 |
|---|
| 2026.04.13 | ₩51,967 | ₩52,301 | ₩51,967 | ₩52,301 | +0.64% | 3천 |
|---|
| 2026.04.10 | ₩52,262 | ₩52,262 | ₩52,003 | ₩52,003 | -0.50% | 900 |
|---|
| 2026.04.09 | ₩52,576 | ₩52,738 | ₩52,543 | ₩52,624 | +0.09% | 1.3천 |
|---|
| 2026.04.08 | ₩52,246 | ₩52,580 | ₩52,246 | ₩52,580 | +0.64% | 1.9천 |
|---|
| 2026.04.07 | ₩52,128 | ₩52,208 | ₩51,953 | ₩52,001 | -0.24% | 4.3천 |
|---|
| 2026.04.06 | ₩51,906 | ₩52,154 | ₩51,906 | ₩52,154 | +0.48% | 2.3천 |
|---|
| 2026.04.02 | ₩51,457 | ₩51,953 | ₩51,457 | ₩51,953 | +0.96% | 1.2천 |
|---|
| 2026.04.01 | ₩51,535 | ₩51,671 | ₩51,535 | ₩51,583 | +0.09% | 3.9천 |
|---|
| 2026.03.31 | ₩51,484 | ₩51,604 | ₩51,215 | ₩51,437 | -0.09% | 2.8천 |
|---|
| 2026.03.30 | ₩51,115 | ₩51,195 | ₩50,920 | ₩51,062 | -0.10% | 1.5만 |
|---|
| 2026.03.27 | ₩51,203 | ₩51,232 | ₩50,652 | ₩50,652 | -1.08% | 1.6천 |
|---|
| 2026.03.26 | ₩51,363 | ₩51,671 | ₩51,242 | ₩51,242 | -0.24% | 2천 |
|---|
| 2026.03.25 | ₩51,604 | ₩51,653 | ₩51,336 | ₩51,507 | -0.19% | 2천 |
|---|
| 2026.03.24 | ₩51,544 | ₩51,671 | ₩51,282 | ₩51,282 | -0.51% | 2.2천 |
|---|
| 2026.03.23 | ₩51,698 | ₩51,846 | ₩51,430 | ₩51,430 | -0.52% | 6.2천 |
|---|
| 2026.03.20 | ₩51,651 | ₩51,651 | ₩51,202 | ₩51,202 | -0.87% | 7천 |
|---|
| 2026.03.19 | ₩51,987 | ₩52,042 | ₩51,712 | ₩51,841 | -0.28% | 1.5천 |
|---|
| 2026.03.18 | ₩52,403 | ₩52,436 | ₩52,001 | ₩52,001 | -0.77% | 3.5천 |
|---|
| 2026.03.17 | ₩53,120 | ₩53,181 | ₩52,839 | ₩52,839 | -0.53% | 1.4천 |
|---|
| 2026.03.16 | ₩52,932 | ₩53,134 | ₩52,865 | ₩52,865 | -0.13% | 2.7천 |
|---|
| 2026.03.13 | ₩52,852 | ₩52,852 | ₩52,671 | ₩52,671 | -0.34% | 4.6천 |
|---|
| 2026.03.12 | ₩52,557 | ₩53,013 | ₩52,490 | ₩52,490 | -0.13% | 5.2천 |
|---|
| 2026.03.11 | ₩52,718 | ₩52,832 | ₩52,597 | ₩52,775 | +0.11% | 5.9천 |
|---|
| 2026.03.10 | ₩53,013 | ₩53,469 | ₩53,013 | ₩53,067 | +0.10% | 1.5천 |
|---|
| 2026.03.09 | ₩53,429 | ₩53,523 | ₩53,067 | ₩53,482 | +0.10% | 3.8천 |
|---|
| 2026.03.06 | ₩53,241 | ₩53,800 | ₩53,241 | ₩53,800 | +1.05% | 1.5천 |
|---|
| 2026.03.05 | ₩54,113 | ₩54,113 | ₩53,851 | ₩53,992 | -0.22% | 3.2천 |
|---|
| 2026.03.04 | ₩54,180 | ₩54,393 | ₩54,099 | ₩54,393 | +0.39% | 5.2천 |
|---|
| 2026.03.03 | ₩53,925 | ₩54,374 | ₩53,630 | ₩54,234 | +0.57% | 3.5천 |
|---|
| 2026.03.02 | ₩54,368 | ₩54,676 | ₩54,328 | ₩54,448 | +0.15% | 4.3천 |
|---|
| 2026.02.27 | ₩54,073 | ₩54,502 | ₩54,073 | ₩54,502 | +0.79% | 5.3천 |
|---|
| 2026.02.26 | ₩53,879 | ₩54,094 | ₩53,858 | ₩54,094 | +0.40% | 3.4천 |
|---|
| 2026.02.25 | ₩53,445 | ₩53,657 | ₩53,274 | ₩53,657 | +0.40% | 7.6천 |
|---|
| 2026.02.24 | ₩53,496 | ₩53,549 | ₩53,415 | ₩53,509 | +0.03% | 5.7천 |
|---|
| 2026.02.23 | ₩53,348 | ₩53,496 | ₩53,241 | ₩53,241 | -0.20% | 4.8천 |
|---|
| 2026.02.20 | ₩53,147 | ₩53,477 | ₩53,147 | ₩53,469 | +0.61% | 2.8만 |
|---|
| 2026.02.19 | ₩53,376 | ₩53,376 | ₩53,201 | ₩53,262 | -0.21% | 1.9천 |
|---|
| 2026.02.18 | ₩53,228 | ₩53,281 | ₩53,160 | ₩53,241 | +0.03% | 9.5만 |
|---|
| 2026.02.17 | ₩53,295 | ₩53,321 | ₩53,053 | ₩53,147 | -0.28% | 2.6만 |
|---|
| 2026.02.13 | ₩53,013 | ₩53,482 | ₩53,013 | ₩53,214 | +0.38% | 1.5천 |
|---|
| 2026.02.12 | ₩53,429 | ₩53,429 | ₩52,798 | ₩52,798 | -1.18% | 9.5천 |
|---|
| 2026.02.11 | ₩53,482 | ₩53,482 | ₩53,316 | ₩53,348 | -0.25% | 4.3만 |
|---|
| 2026.02.10 | ₩53,449 | ₩53,668 | ₩53,449 | ₩53,532 | +0.16% | 2.5천 |
|---|
| 2026.02.09 | ₩53,174 | ₩53,268 | ₩53,147 | ₩53,268 | +0.18% | 4.2천 |
|---|
| 2026.02.06 | ₩53,308 | ₩53,415 | ₩53,201 | ₩53,415 | +0.20% | 4.6천 |
|---|
| 2026.02.05 | ₩53,147 | ₩53,348 | ₩53,077 | ₩53,077 | -0.13% | 4.4천 |
|---|
| 2026.02.04 | ₩52,852 | ₩53,321 | ₩52,852 | ₩53,147 | +0.56% | 5.7천 |
|---|
| 2026.02.03 | ₩52,704 | ₩52,825 | ₩52,680 | ₩52,780 | +0.14% | 2.7천 |
|---|
| 2026.02.02 | ₩53,000 | ₩53,053 | ₩52,865 | ₩53,040 | +0.08% | 3.5천 |
|---|
| 2026.01.30 | ₩52,718 | ₩52,849 | ₩52,369 | ₩52,849 | +0.25% | 5.2천 |
|---|
| 2026.01.29 | ₩52,678 | ₩52,678 | ₩52,369 | ₩52,624 | -0.10% | 1.7만 |
|---|
| 2026.01.28 | ₩52,892 | ₩52,946 | ₩52,706 | ₩52,753 | -0.26% | 39.5만 |
|---|
| 2026.01.27 | ₩52,919 | ₩52,998 | ₩52,798 | ₩52,998 | +0.15% | 2.1만 |
|---|
| 2026.01.26 | ₩53,013 | ₩53,186 | ₩52,943 | ₩53,072 | +0.11% | 1.3만 |
|---|
| 2026.01.23 | ₩52,839 | ₩52,839 | ₩52,745 | ₩52,809 | -0.06% | 1.2천 |
|---|
| 2026.01.22 | ₩52,919 | ₩53,052 | ₩52,881 | ₩52,881 | -0.07% | 7.2천 |
|---|
| 2026.01.21 | ₩52,651 | ₩52,798 | ₩52,570 | ₩52,771 | +0.23% | 1만 |
|---|
| 2026.01.20 | ₩52,664 | ₩52,664 | ₩52,275 | ₩52,340 | -0.62% | 5.3천 |
|---|
| 2026.01.16 | ₩52,530 | ₩53,049 | ₩52,530 | ₩53,049 | +0.99% | 1.9만 |
|---|
| 2026.01.15 | ₩52,906 | ₩52,906 | ₩52,798 | ₩52,825 | -0.15% | 3.8천 |
|---|
| 2026.01.14 | ₩52,450 | ₩52,771 | ₩52,450 | ₩52,765 | +0.60% | 3.2천 |
|---|
| 2026.01.13 | ₩52,329 | ₩52,415 | ₩52,141 | ₩52,373 | +0.08% | 3.1만 |
|---|
| 2026.01.12 | ₩52,235 | ₩52,411 | ₩52,235 | ₩52,388 | +0.29% | 2.8천 |
|---|
| 2026.01.09 | ₩52,275 | ₩52,436 | ₩52,275 | ₩52,314 | +0.07% | 1.3만 |
|---|
| 2026.01.08 | ₩51,671 | ₩52,382 | ₩51,671 | ₩52,342 | +1.30% | 1.9만 |
|---|
| 2026.01.07 | ₩52,221 | ₩52,221 | ₩51,712 | ₩51,773 | -0.86% | 18.5만 |
|---|
| 2026.01.06 | ₩51,846 | ₩52,154 | ₩51,779 | ₩52,136 | +0.56% | 8천 |
|---|
| 2026.01.05 | ₩51,484 | ₩51,842 | ₩51,484 | ₩51,731 | +0.48% | 5.1천 |
|---|
| 2026.01.02 | ₩51,913 | ₩51,913 | ₩51,490 | ₩51,645 | -0.52% | 1만 |
|---|
| 2025.12.31 | ₩52,315 | ₩52,315 | ₩51,902 | ₩51,902 | -0.79% | 4.5천 |
|---|
| 2025.12.30 | ₩52,235 | ₩52,342 | ₩52,219 | ₩52,297 | +0.12% | 6천 |
|---|
| 2025.12.29 | ₩52,356 | ₩52,356 | ₩52,271 | ₩52,271 | -0.16% | 4.5천 |
|---|
| 2025.12.26 | ₩52,235 | ₩52,329 | ₩52,141 | ₩52,268 | +0.06% | 7.4천 |
|---|
| 2025.12.24 | ₩52,154 | ₩52,315 | ₩52,128 | ₩52,313 | +0.30% | 5.3천 |
|---|
| 2025.12.23 | ₩52,101 | ₩52,168 | ₩52,034 | ₩52,168 | +0.13% | 9.9천 |
|---|
| 2025.12.22 | ₩51,752 | ₩52,181 | ₩51,752 | ₩52,122 | +0.72% | 1.8만 |
|---|
| 2025.12.19 | ₩52,014 | ₩52,034 | ₩51,835 | ₩51,835 | -0.34% | 1.6만 |
|---|
| 2025.12.18 | ₩52,154 | ₩52,221 | ₩51,882 | ₩51,928 | -0.43% | 4.2천 |
|---|
| 2025.12.17 | ₩52,020 | ₩52,087 | ₩51,967 | ₩52,022 | +0.00% | 5.2천 |
|---|
| 2025.12.16 | ₩51,866 | ₩51,886 | ₩51,671 | ₩51,761 | -0.20% | 6.6천 |
|---|
| 2025.12.15 | ₩52,141 | ₩52,160 | ₩51,940 | ₩52,160 | +0.04% | 9.4천 |
|---|
| 2025.12.12 | ₩51,886 | ₩51,926 | ₩51,832 | ₩51,887 | +0.00% | 7천 |
|---|
| 2025.12.11 | ₩51,967 | ₩52,128 | ₩51,926 | ₩52,074 | +0.21% | 7.8만 |
|---|
| 2025.12.10 | ₩51,578 | ₩51,712 | ₩51,511 | ₩51,647 | +0.14% | 3.1천 |
|---|
| 2025.12.09 | ₩51,806 | ₩51,806 | ₩51,442 | ₩51,442 | -0.70% | 3.4만 |
|---|
| 2025.12.08 | ₩51,779 | ₩51,792 | ₩51,633 | ₩51,633 | -0.28% | 3.5천 |
|---|
| 2025.12.05 | ₩52,168 | ₩52,181 | ₩52,070 | ₩52,070 | -0.19% | 9.1천 |
|---|
| 2025.12.04 | ₩52,195 | ₩52,289 | ₩52,034 | ₩52,168 | -0.05% | 1.3만 |
|---|
| 2025.12.03 | ₩52,289 | ₩52,289 | ₩52,118 | ₩52,262 | -0.05% | 7.5천 |
|---|
| 2025.12.02 | ₩52,101 | ₩52,221 | ₩52,007 | ₩52,141 | +0.08% | 6.3천 |
|---|
| 2025.12.01 | ₩52,637 | ₩52,637 | ₩52,302 | ₩52,302 | -0.64% | 1.7만 |
|---|
| 2025.11.28 | ₩52,700 | ₩52,825 | ₩52,700 | ₩52,812 | +0.21% | 3.5천 |
|---|
| 2025.11.26 | ₩52,517 | ₩52,718 | ₩52,517 | ₩52,651 | +0.26% | 2.4만 |
|---|
| 2025.11.25 | ₩52,087 | ₩52,490 | ₩52,087 | ₩52,490 | +0.77% | 1.1만 |
|---|
| 2025.11.24 | ₩52,074 | ₩52,074 | ₩50,692 | ₩51,820 | -0.49% | 11.1만 |
|---|
| 2025.11.21 | ₩51,604 | ₩52,302 | ₩51,604 | ₩52,097 | +0.95% | 1.2만 |
|---|
| 2025.11.20 | ₩51,832 | ₩51,832 | ₩51,460 | ₩51,460 | -0.72% | 4.8천 |
|---|
| 2025.11.19 | ₩51,602 | ₩51,765 | ₩51,403 | ₩51,603 | +0.00% | 2.1만 |
|---|
| 2025.11.18 | ₩51,779 | ₩51,873 | ₩51,631 | ₩51,775 | -0.01% | 4.1천 |
|---|
| 2025.11.17 | ₩52,185 | ₩52,185 | ₩51,725 | ₩51,765 | -0.80% | 1.1만 |
|---|
| 2025.11.14 | ₩51,975 | ₩52,181 | ₩51,975 | ₩52,083 | +0.21% | 9.2천 |
|---|
| 2025.11.13 | ₩52,409 | ₩52,412 | ₩52,118 | ₩52,118 | -0.56% | 2.8천 |
|---|
| 2025.11.12 | ₩52,369 | ₩52,369 | ₩52,350 | ₩52,350 | -0.04% | 900 |
|---|
| 2025.11.11 | ₩51,873 | ₩52,197 | ₩51,873 | ₩52,197 | +0.63% | 1.5천 |
|---|
| 2025.11.10 | ₩51,529 | ₩51,804 | ₩51,390 | ₩51,804 | +0.53% | 4.6천 |
|---|
| 2025.11.07 | ₩51,148 | ₩51,564 | ₩51,148 | ₩51,564 | +0.81% | 2.3천 |
|---|
| 2025.11.06 | ₩51,242 | ₩51,280 | ₩51,038 | ₩51,122 | -0.24% | 3.4천 |
|---|
| 2025.11.05 | ₩51,242 | ₩51,445 | ₩51,242 | ₩51,363 | +0.24% | 3.9천 |
|---|
| 2025.11.04 | ₩51,175 | ₩51,282 | ₩51,028 | ₩51,282 | +0.21% | 3.3천 |
|---|
| 2025.11.03 | ₩50,920 | ₩51,123 | ₩50,706 | ₩51,123 | +0.40% | 5.6천 |
|---|
| 2025.10.31 | ₩51,350 | ₩51,430 | ₩51,350 | ₩51,429 | +0.15% | 4.4천 |
|---|
| 2025.10.30 | ₩50,907 | ₩51,832 | ₩50,907 | ₩51,511 | +1.19% | 1.1만 |
|---|
| 2025.10.29 | ₩51,846 | ₩51,846 | ₩51,229 | ₩51,304 | -1.05% | 4천 |
|---|
| 2025.10.28 | ₩52,570 | ₩52,584 | ₩52,251 | ₩52,251 | -0.61% | 4.7천 |
|---|
| 2025.10.27 | ₩52,652 | ₩52,729 | ₩52,476 | ₩52,729 | +0.15% | 3천 |
|---|
| 2025.10.24 | ₩52,691 | ₩52,691 | ₩52,557 | ₩52,592 | -0.19% | 1.8천 |
|---|
| 2025.10.23 | ₩52,852 | ₩52,852 | ₩52,570 | ₩52,687 | -0.31% | 4.4천 |
|---|
| 2025.10.22 | ₩52,847 | ₩53,335 | ₩52,847 | ₩52,997 | +0.28% | 2.7천 |
|---|
| 2025.10.21 | ₩53,228 | ₩53,228 | ₩53,100 | ₩53,100 | -0.24% | 1.3천 |
|---|
| 2025.10.20 | ₩52,758 | ₩52,986 | ₩52,758 | ₩52,986 | +0.43% | 2.8천 |
|---|
| 2025.10.17 | ₩52,396 | ₩52,714 | ₩52,396 | ₩52,667 | +0.52% | 1천 |
|---|
| 2025.10.16 | ₩52,771 | ₩52,771 | ₩52,196 | ₩52,196 | -1.09% | 3.7천 |
|---|
| 2025.10.15 | ₩53,040 | ₩53,195 | ₩52,700 | ₩52,782 | -0.49% | 4.5천 |
|---|
| 2025.10.14 | ₩52,436 | ₩53,147 | ₩52,436 | ₩53,055 | +1.18% | 4.7천 |
|---|
| 2025.10.13 | ₩52,450 | ₩52,771 | ₩52,450 | ₩52,616 | +0.32% | 1.7만 |
|---|
| 2025.10.10 | ₩52,891 | ₩52,891 | ₩52,565 | ₩52,565 | -0.62% | 3.6천 |
|---|