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 | ₩53,265 | ₩53,365 | ₩53,251 | ₩53,365 | +0.19% | 5.8천 |
| 2026.10.08 | ₩52,769 | ₩53,251 | ₩52,769 | ₩53,207 | +0.83% | 4.4천 |
| 2026.10.07 | ₩52,916 | ₩52,916 | ₩52,842 | ₩52,842 | -0.14% | 1.8천 |
| 2026.10.06 | ₩52,729 | ₩53,166 | ₩52,729 | ₩53,166 | +0.83% | 2.4천 |
| 2026.10.05 | ₩52,662 | ₩52,796 | ₩52,609 | ₩52,702 | +0.08% | 2.8천 |
| 2026.10.02 | ₩52,126 | ₩52,157 | ₩52,113 | ₩52,157 | +0.06% | 1.7천 |
| 2026.10.01 | ₩51,725 | ₩52,058 | ₩51,725 | ₩51,993 | +0.52% | 3천 |
| 2026.09.30 | ₩52,180 | ₩52,180 | ₩51,796 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,796 |
| -0.74% |
| 6.5천 |
| 2026.09.29 | ₩51,926 | ₩52,033 | ₩51,845 | ₩52,033 | +0.21% | 5.3천 |
|---|
| 2026.09.28 | ₩52,180 | ₩52,220 | ₩52,060 | ₩52,137 | -0.08% | 6.8천 |
|---|
| 2026.09.25 | ₩52,126 | ₩52,283 | ₩52,126 | ₩52,283 | +0.30% | 3.5천 |
|---|
| 2026.09.24 | ₩52,689 | ₩52,689 | ₩52,247 | ₩52,247 | -0.84% | 7천 |
|---|
| 2026.09.23 | ₩53,158 | ₩53,158 | ₩52,863 | ₩52,863 | -0.55% | 2만 |
|---|
| 2026.09.22 | ₩53,158 | ₩53,174 | ₩53,131 | ₩53,158 | 0.00% | 6.5천 |
|---|
| 2026.09.21 | ₩53,238 | ₩53,318 | ₩53,211 | ₩53,232 | -0.01% | 3.2천 |
|---|
| 2026.09.18 | ₩53,204 | ₩53,238 | ₩53,158 | ₩53,231 | +0.05% | 1.9천 |
|---|
| 2026.09.17 | ₩53,325 | ₩53,532 | ₩53,318 | ₩53,440 | +0.22% | 7.4천 |
|---|
| 2026.09.16 | ₩53,706 | ₩53,760 | ₩53,251 | ₩53,333 | -0.70% | 1.5만 |
|---|
| 2026.09.15 | ₩53,733 | ₩53,773 | ₩53,716 | ₩53,716 | -0.03% | 1.1천 |
|---|
| 2026.09.14 | ₩54,028 | ₩54,028 | ₩53,989 | ₩53,989 | -0.07% | 200 |
|---|
| 2026.09.11 | ₩53,792 | ₩53,792 | ₩53,771 | ₩53,771 | -0.04% | 400 |
|---|
| 2026.09.10 | ₩53,469 | ₩53,469 | ₩53,469 | ₩53,469 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩53,788 | ₩53,788 | ₩53,640 | ₩53,641 | -0.27% | 4.5천 |
|---|
| 2026.09.08 | ₩54,108 | ₩54,155 | ₩54,009 | ₩54,009 | -0.18% | 1.2천 |
|---|
| 2026.09.04 | ₩54,632 | ₩54,632 | ₩54,427 | ₩54,427 | -0.37% | 3.1천 |
|---|
| 2026.09.03 | ₩54,738 | ₩54,979 | ₩54,738 | ₩54,913 | +0.32% | 600 |
|---|
| 2026.09.02 | ₩54,523 | ₩54,764 | ₩54,523 | ₩54,577 | +0.10% | 1만 |
|---|
| 2026.09.01 | ₩54,871 | ₩54,871 | ₩54,527 | ₩54,563 | -0.56% | 6.7천 |
|---|
| 2026.08.31 | ₩54,778 | ₩54,784 | ₩54,770 | ₩54,770 | -0.01% | 1.2천 |
|---|
| 2026.08.28 | ₩55,099 | ₩55,133 | ₩54,925 | ₩54,938 | -0.29% | 2.7천 |
|---|
| 2026.08.27 | ₩55,019 | ₩55,209 | ₩54,938 | ₩55,086 | +0.12% | 2만 |
|---|
| 2026.08.26 | ₩54,912 | ₩55,313 | ₩54,912 | ₩55,233 | +0.59% | 72.5만 |
|---|
| 2026.08.25 | ₩55,166 | ₩55,166 | ₩55,005 | ₩55,099 | -0.12% | 3.8천 |
|---|
| 2026.08.24 | ₩55,086 | ₩55,246 | ₩55,086 | ₩55,246 | +0.29% | 900 |
|---|
| 2026.08.21 | ₩54,925 | ₩54,925 | ₩54,850 | ₩54,850 | -0.14% | 2.7천 |
|---|
| 2026.08.20 | ₩55,186 | ₩55,186 | ₩54,845 | ₩54,845 | -0.62% | 2.7천 |
|---|
| 2026.08.19 | ₩55,206 | ₩55,206 | ₩55,086 | ₩55,086 | -0.22% | 5.7천 |
|---|
| 2026.08.18 | ₩55,193 | ₩55,340 | ₩55,054 | ₩55,054 | -0.25% | 2.4천 |
|---|
| 2026.08.17 | ₩55,216 | ₩55,233 | ₩54,952 | ₩54,952 | -0.48% | 4.7천 |
|---|
| 2026.08.14 | ₩55,353 | ₩55,461 | ₩55,353 | ₩55,388 | +0.06% | 1.5천 |
|---|
| 2026.08.13 | ₩55,420 | ₩55,474 | ₩55,153 | ₩55,474 | +0.10% | 1.2만 |
|---|
| 2026.08.12 | ₩55,072 | ₩55,321 | ₩55,072 | ₩55,307 | +0.43% | 3.6천 |
|---|
| 2026.08.11 | ₩55,474 | ₩55,474 | ₩55,242 | ₩55,242 | -0.42% | 2.9만 |
|---|
| 2026.08.10 | ₩55,533 | ₩55,608 | ₩55,427 | ₩55,474 | -0.11% | 3.7천 |
|---|
| 2026.08.07 | ₩55,590 | ₩55,688 | ₩55,588 | ₩55,647 | +0.10% | 6천 |
|---|
| 2026.08.06 | ₩55,400 | ₩55,594 | ₩55,260 | ₩55,594 | +0.35% | 3.2천 |
|---|
| 2026.08.05 | ₩55,220 | ₩55,337 | ₩55,220 | ₩55,337 | +0.21% | 2천 |
|---|
| 2026.08.04 | ₩54,885 | ₩55,434 | ₩54,865 | ₩55,434 | +1.00% | 5천 |
|---|
| 2026.08.03 | ₩55,420 | ₩55,420 | ₩55,005 | ₩55,139 | -0.51% | 1.5만 |
|---|
| 2026.07.31 | ₩54,644 | ₩55,017 | ₩54,617 | ₩54,898 | +0.47% | 22.9만 |
|---|
| 2026.07.30 | ₩54,738 | ₩55,045 | ₩54,738 | ₩55,005 | +0.49% | 4.1천 |
|---|
| 2026.07.29 | ₩55,835 | ₩55,902 | ₩55,569 | ₩55,569 | -0.48% | 1.9천 |
|---|
| 2026.07.28 | ₩55,969 | ₩56,050 | ₩55,667 | ₩55,667 | -0.54% | 7.2천 |
|---|
| 2026.07.27 | ₩54,764 | ₩55,045 | ₩54,738 | ₩54,841 | +0.14% | 8.7천 |
|---|
| 2026.07.24 | ₩54,055 | ₩54,518 | ₩54,055 | ₩54,518 | +0.86% | 3만 |
|---|
| 2026.07.23 | ₩53,814 | ₩53,814 | ₩53,519 | ₩53,606 | -0.39% | 2.8천 |
|---|
| 2026.07.22 | ₩53,590 | ₩53,670 | ₩53,479 | ₩53,610 | +0.04% | 2만 |
|---|
| 2026.07.21 | ₩53,706 | ₩53,706 | ₩53,573 | ₩53,590 | -0.22% | 3.2천 |
|---|
| 2026.07.20 | ₩54,081 | ₩54,122 | ₩53,982 | ₩53,982 | -0.18% | 2.9천 |
|---|
| 2026.07.17 | ₩54,898 | ₩54,898 | ₩54,122 | ₩54,122 | -1.41% | 3.3천 |
|---|
| 2026.07.16 | ₩53,365 | ₩54,309 | ₩53,365 | ₩54,282 | +1.72% | 3.7천 |
|---|
| 2026.07.15 | ₩53,305 | ₩53,532 | ₩53,135 | ₩53,135 | -0.32% | 4천 |
|---|
| 2026.07.14 | ₩53,479 | ₩53,706 | ₩53,452 | ₩53,456 | -0.04% | 3.7천 |
|---|
| 2026.07.13 | ₩54,041 | ₩54,108 | ₩53,867 | ₩53,941 | -0.19% | 3.9천 |
|---|
| 2026.07.10 | ₩53,573 | ₩53,642 | ₩53,452 | ₩53,642 | +0.13% | 3.7천 |
|---|
| 2026.07.09 | ₩53,251 | ₩53,546 | ₩53,224 | ₩53,385 | +0.25% | 4.2천 |
|---|
| 2026.07.08 | ₩54,001 | ₩54,001 | ₩53,546 | ₩53,546 | -0.84% | 5.1천 |
|---|
| 2026.07.07 | ₩54,202 | ₩54,470 | ₩54,202 | ₩54,205 | +0.00% | 3.1천 |
|---|
| 2026.07.06 | ₩53,586 | ₩53,800 | ₩53,586 | ₩53,748 | +0.30% | 3천 |
|---|
| 2026.07.02 | ₩53,358 | ₩54,033 | ₩53,358 | ₩54,033 | +1.26% | 2.1천 |
|---|
| 2026.07.01 | ₩52,930 | ₩53,198 | ₩52,916 | ₩53,034 | +0.20% | 4천 |
|---|
| 2026.06.30 | ₩52,689 | ₩52,729 | ₩52,488 | ₩52,591 | -0.19% | 5.1천 |
|---|
| 2026.06.29 | ₩52,876 | ₩52,890 | ₩52,649 | ₩52,718 | -0.30% | 3.8천 |
|---|
| 2026.06.26 | ₩52,274 | ₩52,769 | ₩52,274 | ₩52,756 | +0.92% | 4.3천 |
|---|
| 2026.06.25 | ₩52,193 | ₩52,635 | ₩52,033 | ₩52,046 | -0.28% | 4.2천 |
|---|
| 2026.06.24 | ₩52,381 | ₩52,622 | ₩52,381 | ₩52,420 | +0.07% | 7.3천 |
|---|
| 2026.06.23 | ₩51,832 | ₩52,120 | ₩51,832 | ₩52,077 | +0.47% | 3.5천 |
|---|
| 2026.06.22 | ₩51,831 | ₩51,872 | ₩51,551 | ₩51,594 | -0.46% | 8.7천 |
|---|
| 2026.06.18 | ₩51,819 | ₩51,859 | ₩51,671 | ₩51,794 | -0.05% | 5.4천 |
|---|
| 2026.06.17 | ₩52,434 | ₩52,483 | ₩51,738 | ₩51,845 | -1.12% | 3.6천 |
|---|
| 2026.06.16 | ₩52,910 | ₩52,923 | ₩52,729 | ₩52,729 | -0.34% | 3.4천 |
|---|
| 2026.06.15 | ₩52,829 | ₩52,829 | ₩52,609 | ₩52,609 | -0.42% | 4.9천 |
|---|
| 2026.06.12 | ₩52,649 | ₩52,746 | ₩52,488 | ₩52,746 | +0.19% | 4.8천 |
|---|
| 2026.06.11 | ₩52,796 | ₩52,809 | ₩52,559 | ₩52,559 | -0.45% | 3.9천 |
|---|
| 2026.06.10 | ₩52,943 | ₩52,977 | ₩52,662 | ₩52,669 | -0.52% | 3.6천 |
|---|
| 2026.06.09 | ₩52,469 | ₩52,622 | ₩52,428 | ₩52,622 | +0.29% | 4.8천 |
|---|
| 2026.06.08 | ₩52,595 | ₩52,622 | ₩52,126 | ₩52,126 | -0.89% | 2.6천 |
|---|
| 2026.06.05 | ₩52,816 | ₩52,970 | ₩52,749 | ₩52,749 | -0.13% | 900 |
|---|
| 2026.06.04 | ₩52,635 | ₩52,635 | ₩52,274 | ₩52,341 | -0.56% | 1만 |
|---|
| 2026.06.03 | ₩52,341 | ₩52,341 | ₩52,090 | ₩52,090 | -0.48% | 1.5천 |
|---|
| 2026.06.02 | ₩51,885 | ₩52,189 | ₩51,885 | ₩52,189 | +0.59% | 4.9천 |
|---|
| 2026.06.01 | ₩52,167 | ₩52,167 | ₩52,102 | ₩52,102 | -0.12% | 1.5천 |
|---|
| 2026.05.29 | ₩52,287 | ₩52,354 | ₩52,224 | ₩52,224 | -0.12% | 7.3만 |
|---|
| 2026.05.28 | ₩52,709 | ₩52,729 | ₩52,567 | ₩52,567 | -0.27% | 3.3천 |
|---|
| 2026.05.27 | ₩53,089 | ₩53,101 | ₩52,846 | ₩52,846 | -0.46% | 4.8천 |
|---|
| 2026.05.26 | ₩53,452 | ₩53,452 | ₩53,104 | ₩53,136 | -0.59% | 4.1천 |
|---|
| 2026.05.22 | ₩53,278 | ₩53,439 | ₩53,265 | ₩53,427 | +0.28% | 5.2천 |
|---|
| 2026.05.21 | ₩52,943 | ₩53,058 | ₩52,892 | ₩53,058 | +0.22% | 2.5천 |
|---|
| 2026.05.20 | ₩52,876 | ₩53,010 | ₩52,876 | ₩52,926 | +0.09% | 1.8만 |
|---|
| 2026.05.19 | ₩52,850 | ₩53,238 | ₩52,850 | ₩52,850 | 0.00% | 3.8천 |
|---|
| 2026.05.18 | ₩52,262 | ₩52,930 | ₩52,262 | ₩52,930 | +1.28% | 1.1만 |
|---|
| 2026.05.15 | ₩52,354 | ₩52,354 | ₩52,180 | ₩52,180 | -0.33% | 1.8천 |
|---|
| 2026.05.14 | ₩52,207 | ₩52,314 | ₩52,207 | ₩52,307 | +0.19% | 3.5천 |
|---|
| 2026.05.13 | ₩51,663 | ₩51,919 | ₩51,591 | ₩51,919 | +0.50% | 2.4천 |
|---|
| 2026.05.12 | ₩51,860 | ₩52,080 | ₩51,658 | ₩51,975 | +0.22% | 2.2천 |
|---|
| 2026.05.11 | ₩51,711 | ₩51,752 | ₩51,524 | ₩51,726 | +0.03% | 3.7천 |
|---|
| 2026.05.08 | ₩51,939 | ₩51,939 | ₩51,698 | ₩51,698 | -0.46% | 2.1천 |
|---|
| 2026.05.07 | ₩52,006 | ₩52,006 | ₩51,947 | ₩51,947 | -0.11% | 4.3천 |
|---|
| 2026.05.06 | ₩52,073 | ₩52,126 | ₩51,912 | ₩51,946 | -0.24% | 4.4천 |
|---|
| 2026.05.05 | ₩52,072 | ₩52,240 | ₩52,072 | ₩52,129 | +0.11% | 3.3천 |
|---|
| 2026.05.04 | ₩52,021 | ₩52,021 | ₩52,021 | ₩52,021 | 0.00% | 800 |
|---|
| 2026.05.01 | ₩52,769 | ₩52,809 | ₩52,406 | ₩52,406 | -0.69% | 3.1천 |
|---|
| 2026.04.30 | ₩52,461 | ₩52,524 | ₩52,301 | ₩52,524 | +0.12% | 1.8천 |
|---|
| 2026.04.29 | ₩52,126 | ₩52,140 | ₩51,952 | ₩52,019 | -0.21% | 6.7천 |
|---|
| 2026.04.28 | ₩52,314 | ₩52,401 | ₩52,153 | ₩52,258 | -0.11% | 7.9천 |
|---|
| 2026.04.27 | ₩51,993 | ₩52,234 | ₩51,993 | ₩52,007 | +0.03% | 3.3천 |
|---|
| 2026.04.24 | ₩52,323 | ₩52,323 | ₩52,100 | ₩52,211 | -0.21% | 3천 |
|---|
| 2026.04.23 | ₩52,287 | ₩52,488 | ₩52,101 | ₩52,488 | +0.38% | 5.1천 |
|---|
| 2026.04.22 | ₩52,234 | ₩52,234 | ₩52,070 | ₩52,073 | -0.31% | 2.5만 |
|---|
| 2026.04.21 | ₩52,314 | ₩52,314 | ₩52,207 | ₩52,207 | -0.20% | 2.6천 |
|---|
| 2026.04.20 | ₩52,883 | ₩52,890 | ₩52,609 | ₩52,630 | -0.48% | 2.9천 |
|---|
| 2026.04.17 | ₩52,674 | ₩52,783 | ₩52,674 | ₩52,689 | +0.03% | 1.8천 |
|---|
| 2026.04.16 | ₩52,327 | ₩52,327 | ₩52,205 | ₩52,321 | -0.01% | 4.9천 |
|---|
| 2026.04.15 | ₩52,046 | ₩52,234 | ₩52,046 | ₩52,197 | +0.29% | 1천 |
|---|
| 2026.04.14 | ₩52,220 | ₩52,220 | ₩52,074 | ₩52,156 | -0.12% | 1.7천 |
|---|
| 2026.04.13 | ₩51,872 | ₩52,205 | ₩51,872 | ₩52,205 | +0.64% | 3천 |
|---|
| 2026.04.10 | ₩52,167 | ₩52,167 | ₩51,908 | ₩51,908 | -0.50% | 900 |
|---|
| 2026.04.09 | ₩52,480 | ₩52,642 | ₩52,448 | ₩52,528 | +0.09% | 1.3천 |
|---|
| 2026.04.08 | ₩52,151 | ₩52,484 | ₩52,151 | ₩52,484 | +0.64% | 1.9천 |
|---|
| 2026.04.07 | ₩52,033 | ₩52,113 | ₩51,859 | ₩51,907 | -0.24% | 4.3천 |
|---|
| 2026.04.06 | ₩51,812 | ₩52,060 | ₩51,812 | ₩52,060 | +0.48% | 2.3천 |
|---|
| 2026.04.02 | ₩51,363 | ₩51,859 | ₩51,363 | ₩51,859 | +0.96% | 1.2천 |
|---|
| 2026.04.01 | ₩51,441 | ₩51,578 | ₩51,441 | ₩51,489 | +0.09% | 3.9천 |
|---|
| 2026.03.31 | ₩51,390 | ₩51,511 | ₩51,122 | ₩51,343 | -0.09% | 2.8천 |
|---|
| 2026.03.30 | ₩51,022 | ₩51,102 | ₩50,828 | ₩50,970 | -0.10% | 1.5만 |
|---|
| 2026.03.27 | ₩51,110 | ₩51,138 | ₩50,560 | ₩50,560 | -1.08% | 1.6천 |
|---|
| 2026.03.26 | ₩51,270 | ₩51,578 | ₩51,149 | ₩51,149 | -0.24% | 2천 |
|---|
| 2026.03.25 | ₩51,511 | ₩51,559 | ₩51,243 | ₩51,413 | -0.19% | 2천 |
|---|
| 2026.03.24 | ₩51,450 | ₩51,578 | ₩51,189 | ₩51,189 | -0.51% | 2.2천 |
|---|
| 2026.03.23 | ₩51,604 | ₩51,752 | ₩51,336 | ₩51,336 | -0.52% | 6.2천 |
|---|
| 2026.03.20 | ₩51,557 | ₩51,557 | ₩51,109 | ₩51,109 | -0.87% | 7천 |
|---|
| 2026.03.19 | ₩51,892 | ₩51,947 | ₩51,618 | ₩51,746 | -0.28% | 1.5천 |
|---|
| 2026.03.18 | ₩52,307 | ₩52,341 | ₩51,907 | ₩51,907 | -0.77% | 3.5천 |
|---|
| 2026.03.17 | ₩53,024 | ₩53,084 | ₩52,742 | ₩52,742 | -0.53% | 1.4천 |
|---|
| 2026.03.16 | ₩52,836 | ₩53,037 | ₩52,769 | ₩52,769 | -0.13% | 2.7천 |
|---|
| 2026.03.13 | ₩52,756 | ₩52,756 | ₩52,575 | ₩52,575 | -0.34% | 4.6천 |
|---|
| 2026.03.12 | ₩52,461 | ₩52,916 | ₩52,394 | ₩52,394 | -0.13% | 5.2천 |
|---|
| 2026.03.11 | ₩52,622 | ₩52,736 | ₩52,501 | ₩52,679 | +0.11% | 5.9천 |
|---|
| 2026.03.10 | ₩52,916 | ₩53,372 | ₩52,916 | ₩52,970 | +0.10% | 1.5천 |
|---|
| 2026.03.09 | ₩53,332 | ₩53,425 | ₩52,970 | ₩53,385 | +0.10% | 3.8천 |
|---|
| 2026.03.06 | ₩53,144 | ₩53,702 | ₩53,144 | ₩53,702 | +1.05% | 1.5천 |
|---|
| 2026.03.05 | ₩54,014 | ₩54,014 | ₩53,753 | ₩53,894 | -0.22% | 3.2천 |
|---|
| 2026.03.04 | ₩54,081 | ₩54,294 | ₩54,001 | ₩54,294 | +0.39% | 5.2천 |
|---|
| 2026.03.03 | ₩53,827 | ₩54,276 | ₩53,532 | ₩54,135 | +0.57% | 3.5천 |
|---|
| 2026.03.02 | ₩54,269 | ₩54,577 | ₩54,229 | ₩54,349 | +0.15% | 4.3천 |
|---|
| 2026.02.27 | ₩53,974 | ₩54,403 | ₩53,974 | ₩54,403 | +0.79% | 5.3천 |
|---|
| 2026.02.26 | ₩53,781 | ₩53,996 | ₩53,760 | ₩53,996 | +0.40% | 3.4천 |
|---|
| 2026.02.25 | ₩53,348 | ₩53,559 | ₩53,178 | ₩53,559 | +0.40% | 7.6천 |
|---|
| 2026.02.24 | ₩53,399 | ₩53,452 | ₩53,318 | ₩53,412 | +0.03% | 5.7천 |
|---|
| 2026.02.23 | ₩53,251 | ₩53,399 | ₩53,144 | ₩53,144 | -0.20% | 4.8천 |
|---|
| 2026.02.20 | ₩53,050 | ₩53,380 | ₩53,050 | ₩53,372 | +0.61% | 2.8만 |
|---|
| 2026.02.19 | ₩53,279 | ₩53,279 | ₩53,104 | ₩53,166 | -0.21% | 1.9천 |
|---|
| 2026.02.18 | ₩53,131 | ₩53,184 | ₩53,064 | ₩53,144 | +0.03% | 9.5만 |
|---|
| 2026.02.17 | ₩53,198 | ₩53,224 | ₩52,957 | ₩53,050 | -0.28% | 2.6만 |
|---|
| 2026.02.13 | ₩52,916 | ₩53,385 | ₩52,916 | ₩53,117 | +0.38% | 1.5천 |
|---|
| 2026.02.12 | ₩53,332 | ₩53,332 | ₩52,702 | ₩52,702 | -1.18% | 9.5천 |
|---|
| 2026.02.11 | ₩53,385 | ₩53,385 | ₩53,219 | ₩53,251 | -0.25% | 4.3만 |
|---|
| 2026.02.10 | ₩53,352 | ₩53,570 | ₩53,352 | ₩53,435 | +0.16% | 2.5천 |
|---|
| 2026.02.09 | ₩53,077 | ₩53,171 | ₩53,050 | ₩53,171 | +0.18% | 4.2천 |
|---|
| 2026.02.06 | ₩53,211 | ₩53,318 | ₩53,104 | ₩53,318 | +0.20% | 4.6천 |
|---|
| 2026.02.05 | ₩53,050 | ₩53,251 | ₩52,981 | ₩52,981 | -0.13% | 4.4천 |
|---|
| 2026.02.04 | ₩52,756 | ₩53,224 | ₩52,756 | ₩53,050 | +0.56% | 5.7천 |
|---|
| 2026.02.03 | ₩52,609 | ₩52,729 | ₩52,584 | ₩52,684 | +0.14% | 2.7천 |
|---|
| 2026.02.02 | ₩52,903 | ₩52,957 | ₩52,769 | ₩52,943 | +0.08% | 3.5천 |
|---|
| 2026.01.30 | ₩52,622 | ₩52,753 | ₩52,274 | ₩52,753 | +0.25% | 5.2천 |
|---|
| 2026.01.29 | ₩52,582 | ₩52,582 | ₩52,274 | ₩52,528 | -0.10% | 1.7만 |
|---|
| 2026.01.28 | ₩52,796 | ₩52,850 | ₩52,610 | ₩52,657 | -0.26% | 39.5만 |
|---|
| 2026.01.27 | ₩52,823 | ₩52,902 | ₩52,702 | ₩52,902 | +0.15% | 2.1만 |
|---|
| 2026.01.26 | ₩52,916 | ₩53,089 | ₩52,847 | ₩52,975 | +0.11% | 1.3만 |
|---|
| 2026.01.23 | ₩52,742 | ₩52,742 | ₩52,649 | ₩52,713 | -0.06% | 1.2천 |
|---|
| 2026.01.22 | ₩52,823 | ₩52,955 | ₩52,785 | ₩52,785 | -0.07% | 7.2천 |
|---|
| 2026.01.21 | ₩52,555 | ₩52,702 | ₩52,475 | ₩52,675 | +0.23% | 1만 |
|---|
| 2026.01.20 | ₩52,568 | ₩52,568 | ₩52,180 | ₩52,244 | -0.62% | 5.3천 |
|---|
| 2026.01.16 | ₩52,434 | ₩52,953 | ₩52,434 | ₩52,953 | +0.99% | 1.9만 |
|---|
| 2026.01.15 | ₩52,809 | ₩52,809 | ₩52,702 | ₩52,729 | -0.15% | 3.8천 |
|---|
| 2026.01.14 | ₩52,354 | ₩52,675 | ₩52,354 | ₩52,669 | +0.60% | 3.2천 |
|---|
| 2026.01.13 | ₩52,234 | ₩52,319 | ₩52,046 | ₩52,278 | +0.08% | 3.1만 |
|---|
| 2026.01.12 | ₩52,140 | ₩52,315 | ₩52,140 | ₩52,293 | +0.29% | 2.8천 |
|---|
| 2026.01.09 | ₩52,180 | ₩52,341 | ₩52,180 | ₩52,219 | +0.07% | 1.3만 |
|---|
| 2026.01.08 | ₩51,578 | ₩52,287 | ₩51,578 | ₩52,247 | +1.30% | 1.9만 |
|---|
| 2026.01.07 | ₩52,126 | ₩52,126 | ₩51,618 | ₩51,679 | -0.86% | 18.5만 |
|---|
| 2026.01.06 | ₩51,752 | ₩52,060 | ₩51,685 | ₩52,041 | +0.56% | 8천 |
|---|
| 2026.01.05 | ₩51,390 | ₩51,748 | ₩51,390 | ₩51,636 | +0.48% | 5.1천 |
|---|
| 2026.01.02 | ₩51,819 | ₩51,819 | ₩51,397 | ₩51,551 | -0.52% | 1만 |
|---|
| 2025.12.31 | ₩52,220 | ₩52,220 | ₩51,808 | ₩51,808 | -0.79% | 4.5천 |
|---|
| 2025.12.30 | ₩52,140 | ₩52,247 | ₩52,124 | ₩52,201 | +0.12% | 6천 |
|---|
| 2025.12.29 | ₩52,260 | ₩52,260 | ₩52,176 | ₩52,176 | -0.16% | 4.5천 |
|---|
| 2025.12.26 | ₩52,140 | ₩52,234 | ₩52,046 | ₩52,173 | +0.06% | 7.4천 |
|---|
| 2025.12.24 | ₩52,060 | ₩52,220 | ₩52,033 | ₩52,218 | +0.30% | 5.3천 |
|---|
| 2025.12.23 | ₩52,006 | ₩52,073 | ₩51,939 | ₩52,073 | +0.13% | 9.9천 |
|---|
| 2025.12.22 | ₩51,658 | ₩52,086 | ₩51,658 | ₩52,027 | +0.72% | 1.8만 |
|---|
| 2025.12.19 | ₩51,919 | ₩51,939 | ₩51,741 | ₩51,741 | -0.34% | 1.6만 |
|---|
| 2025.12.18 | ₩52,060 | ₩52,126 | ₩51,788 | ₩51,833 | -0.43% | 4.2천 |
|---|
| 2025.12.17 | ₩51,926 | ₩51,993 | ₩51,872 | ₩51,927 | +0.00% | 5.2천 |
|---|
| 2025.12.16 | ₩51,772 | ₩51,792 | ₩51,578 | ₩51,667 | -0.20% | 6.6천 |
|---|
| 2025.12.15 | ₩52,046 | ₩52,065 | ₩51,845 | ₩52,065 | +0.04% | 9.4천 |
|---|
| 2025.12.12 | ₩51,792 | ₩51,832 | ₩51,738 | ₩51,793 | +0.00% | 7천 |
|---|
| 2025.12.11 | ₩51,872 | ₩52,033 | ₩51,832 | ₩51,979 | +0.21% | 7.8만 |
|---|
| 2025.12.10 | ₩51,484 | ₩51,618 | ₩51,417 | ₩51,553 | +0.14% | 3.1천 |
|---|
| 2025.12.09 | ₩51,711 | ₩51,711 | ₩51,349 | ₩51,349 | -0.70% | 3.4만 |
|---|
| 2025.12.08 | ₩51,685 | ₩51,698 | ₩51,539 | ₩51,539 | -0.28% | 3.5천 |
|---|
| 2025.12.05 | ₩52,073 | ₩52,086 | ₩51,975 | ₩51,975 | -0.19% | 9.1천 |
|---|
| 2025.12.04 | ₩52,100 | ₩52,193 | ₩51,939 | ₩52,073 | -0.05% | 1.3만 |
|---|
| 2025.12.03 | ₩52,193 | ₩52,193 | ₩52,023 | ₩52,167 | -0.05% | 7.5천 |
|---|
| 2025.12.02 | ₩52,006 | ₩52,126 | ₩51,912 | ₩52,046 | +0.08% | 6.3천 |
|---|
| 2025.12.01 | ₩52,542 | ₩52,542 | ₩52,207 | ₩52,207 | -0.64% | 1.7만 |
|---|
| 2025.11.28 | ₩52,605 | ₩52,729 | ₩52,605 | ₩52,716 | +0.21% | 3.5천 |
|---|
| 2025.11.26 | ₩52,421 | ₩52,622 | ₩52,421 | ₩52,555 | +0.26% | 2.4만 |
|---|
| 2025.11.25 | ₩51,993 | ₩52,394 | ₩51,993 | ₩52,394 | +0.77% | 1.1만 |
|---|
| 2025.11.24 | ₩51,979 | ₩51,979 | ₩50,600 | ₩51,726 | -0.49% | 11.1만 |
|---|
| 2025.11.21 | ₩51,511 | ₩52,207 | ₩51,511 | ₩52,002 | +0.95% | 1.2만 |
|---|
| 2025.11.20 | ₩51,738 | ₩51,738 | ₩51,366 | ₩51,366 | -0.72% | 4.8천 |
|---|
| 2025.11.19 | ₩51,508 | ₩51,671 | ₩51,310 | ₩51,509 | +0.00% | 2.1만 |
|---|
| 2025.11.18 | ₩51,685 | ₩51,778 | ₩51,537 | ₩51,681 | -0.01% | 4.1천 |
|---|
| 2025.11.17 | ₩52,090 | ₩52,090 | ₩51,631 | ₩51,671 | -0.80% | 1.1만 |
|---|
| 2025.11.14 | ₩51,880 | ₩52,086 | ₩51,880 | ₩51,989 | +0.21% | 9.2천 |
|---|
| 2025.11.13 | ₩52,314 | ₩52,317 | ₩52,023 | ₩52,023 | -0.56% | 2.8천 |
|---|
| 2025.11.12 | ₩52,274 | ₩52,274 | ₩52,255 | ₩52,255 | -0.04% | 900 |
|---|
| 2025.11.11 | ₩51,778 | ₩52,102 | ₩51,778 | ₩52,102 | +0.63% | 1.5천 |
|---|
| 2025.11.10 | ₩51,436 | ₩51,710 | ₩51,296 | ₩51,710 | +0.53% | 4.6천 |
|---|
| 2025.11.07 | ₩51,055 | ₩51,470 | ₩51,055 | ₩51,470 | +0.81% | 2.3천 |
|---|
| 2025.11.06 | ₩51,149 | ₩51,187 | ₩50,946 | ₩51,029 | -0.24% | 3.4천 |
|---|
| 2025.11.05 | ₩51,149 | ₩51,351 | ₩51,149 | ₩51,270 | +0.24% | 3.9천 |
|---|
| 2025.11.04 | ₩51,082 | ₩51,189 | ₩50,935 | ₩51,189 | +0.21% | 3.3천 |
|---|
| 2025.11.03 | ₩50,828 | ₩51,030 | ₩50,613 | ₩51,030 | +0.40% | 5.6천 |
|---|
| 2025.10.31 | ₩51,256 | ₩51,336 | ₩51,256 | ₩51,335 | +0.15% | 4.4천 |
|---|
| 2025.10.30 | ₩50,814 | ₩51,738 | ₩50,814 | ₩51,417 | +1.19% | 1.1만 |
|---|
| 2025.10.29 | ₩51,752 | ₩51,752 | ₩51,136 | ₩51,211 | -1.05% | 4천 |
|---|
| 2025.10.28 | ₩52,475 | ₩52,488 | ₩52,156 | ₩52,156 | -0.61% | 4.7천 |
|---|
| 2025.10.27 | ₩52,556 | ₩52,633 | ₩52,381 | ₩52,633 | +0.15% | 3천 |
|---|
| 2025.10.24 | ₩52,595 | ₩52,595 | ₩52,461 | ₩52,496 | -0.19% | 1.8천 |
|---|
| 2025.10.23 | ₩52,756 | ₩52,756 | ₩52,475 | ₩52,591 | -0.31% | 4.4천 |
|---|
| 2025.10.22 | ₩52,750 | ₩53,238 | ₩52,750 | ₩52,900 | +0.28% | 2.7천 |
|---|
| 2025.10.21 | ₩53,131 | ₩53,131 | ₩53,004 | ₩53,004 | -0.24% | 1.3천 |
|---|
| 2025.10.20 | ₩52,662 | ₩52,890 | ₩52,662 | ₩52,890 | +0.43% | 2.8천 |
|---|
| 2025.10.17 | ₩52,301 | ₩52,618 | ₩52,301 | ₩52,571 | +0.52% | 1천 |
|---|
| 2025.10.16 | ₩52,675 | ₩52,675 | ₩52,101 | ₩52,101 | -1.09% | 3.7천 |
|---|
| 2025.10.15 | ₩52,943 | ₩53,099 | ₩52,605 | ₩52,686 | -0.49% | 4.5천 |
|---|
| 2025.10.14 | ₩52,341 | ₩53,050 | ₩52,341 | ₩52,958 | +1.18% | 4.7천 |
|---|
| 2025.10.13 | ₩52,354 | ₩52,675 | ₩52,354 | ₩52,520 | +0.32% | 1.7만 |
|---|
| 2025.10.10 | ₩52,795 | ₩52,795 | ₩52,469 | ₩52,469 | -0.62% | 3.6천 |
|---|