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 | ₩53,350 | ₩53,451 | ₩53,337 | ₩53,451 | +0.19% | 5.8천 |
| 2026.10.08 | ₩52,854 | ₩53,337 | ₩52,854 | ₩53,292 | +0.83% | 4.4천 |
| 2026.10.07 | ₩53,001 | ₩53,001 | ₩52,926 | ₩52,926 | -0.14% | 1.8천 |
| 2026.10.06 | ₩52,814 | ₩53,251 | ₩52,814 | ₩53,251 | +0.83% | 2.4천 |
| 2026.10.05 | ₩52,747 | ₩52,881 | ₩52,693 | ₩52,787 | +0.08% | 2.8천 |
| 2026.10.02 | ₩52,210 | ₩52,241 | ₩52,197 | ₩52,241 | +0.06% | 1.7천 |
| 2026.10.01 | ₩51,808 | ₩52,142 | ₩51,808 | ₩52,076 | +0.52% | 3천 |
| 2026.09.30 | ₩52,264 | ₩52,264 | ₩51,879 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,879 |
| -0.74% |
| 6.5천 |
| 2026.09.29 | ₩52,009 | ₩52,116 | ₩51,929 | ₩52,116 | +0.21% | 5.3천 |
|---|
| 2026.09.28 | ₩52,264 | ₩52,304 | ₩52,143 | ₩52,221 | -0.08% | 6.8천 |
|---|
| 2026.09.25 | ₩52,210 | ₩52,367 | ₩52,210 | ₩52,367 | +0.30% | 3.5천 |
|---|
| 2026.09.24 | ₩52,773 | ₩52,773 | ₩52,331 | ₩52,331 | -0.84% | 7천 |
|---|
| 2026.09.23 | ₩53,243 | ₩53,243 | ₩52,948 | ₩52,948 | -0.55% | 2만 |
|---|
| 2026.09.22 | ₩53,243 | ₩53,259 | ₩53,216 | ₩53,243 | 0.00% | 6.5천 |
|---|
| 2026.09.21 | ₩53,323 | ₩53,404 | ₩53,297 | ₩53,318 | -0.01% | 3.2천 |
|---|
| 2026.09.18 | ₩53,290 | ₩53,323 | ₩53,243 | ₩53,317 | +0.05% | 1.9천 |
|---|
| 2026.09.17 | ₩53,411 | ₩53,618 | ₩53,404 | ₩53,526 | +0.22% | 7.4천 |
|---|
| 2026.09.16 | ₩53,793 | ₩53,846 | ₩53,337 | ₩53,419 | -0.70% | 1.5만 |
|---|
| 2026.09.15 | ₩53,820 | ₩53,860 | ₩53,802 | ₩53,802 | -0.03% | 1.1천 |
|---|
| 2026.09.14 | ₩54,115 | ₩54,115 | ₩54,076 | ₩54,076 | -0.07% | 200 |
|---|
| 2026.09.11 | ₩53,879 | ₩53,879 | ₩53,857 | ₩53,857 | -0.04% | 400 |
|---|
| 2026.09.10 | ₩53,555 | ₩53,555 | ₩53,555 | ₩53,555 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩53,875 | ₩53,875 | ₩53,726 | ₩53,727 | -0.27% | 4.5천 |
|---|
| 2026.09.08 | ₩54,195 | ₩54,242 | ₩54,096 | ₩54,096 | -0.18% | 1.2천 |
|---|
| 2026.09.04 | ₩54,719 | ₩54,719 | ₩54,514 | ₩54,514 | -0.37% | 3.1천 |
|---|
| 2026.09.03 | ₩54,825 | ₩55,067 | ₩54,825 | ₩55,001 | +0.32% | 600 |
|---|
| 2026.09.02 | ₩54,611 | ₩54,852 | ₩54,611 | ₩54,664 | +0.10% | 1만 |
|---|
| 2026.09.01 | ₩54,960 | ₩54,960 | ₩54,615 | ₩54,651 | -0.56% | 6.7천 |
|---|
| 2026.08.31 | ₩54,866 | ₩54,872 | ₩54,858 | ₩54,858 | -0.01% | 1.2천 |
|---|
| 2026.08.28 | ₩55,188 | ₩55,221 | ₩55,013 | ₩55,027 | -0.29% | 2.7천 |
|---|
| 2026.08.27 | ₩55,107 | ₩55,297 | ₩55,027 | ₩55,174 | +0.12% | 2만 |
|---|
| 2026.08.26 | ₩55,000 | ₩55,402 | ₩55,000 | ₩55,322 | +0.59% | 72.5만 |
|---|
| 2026.08.25 | ₩55,255 | ₩55,255 | ₩55,094 | ₩55,188 | -0.12% | 3.8천 |
|---|
| 2026.08.24 | ₩55,174 | ₩55,335 | ₩55,174 | ₩55,335 | +0.29% | 900 |
|---|
| 2026.08.21 | ₩55,013 | ₩55,013 | ₩54,938 | ₩54,938 | -0.14% | 2.7천 |
|---|
| 2026.08.20 | ₩55,275 | ₩55,275 | ₩54,933 | ₩54,933 | -0.62% | 2.7천 |
|---|
| 2026.08.19 | ₩55,295 | ₩55,295 | ₩55,174 | ₩55,174 | -0.22% | 5.7천 |
|---|
| 2026.08.18 | ₩55,281 | ₩55,429 | ₩55,142 | ₩55,142 | -0.25% | 2.4천 |
|---|
| 2026.08.17 | ₩55,304 | ₩55,322 | ₩55,040 | ₩55,040 | -0.48% | 4.7천 |
|---|
| 2026.08.14 | ₩55,442 | ₩55,550 | ₩55,442 | ₩55,477 | +0.06% | 1.5천 |
|---|
| 2026.08.13 | ₩55,509 | ₩55,563 | ₩55,241 | ₩55,563 | +0.10% | 1.2만 |
|---|
| 2026.08.12 | ₩55,161 | ₩55,410 | ₩55,161 | ₩55,395 | +0.43% | 3.6천 |
|---|
| 2026.08.11 | ₩55,563 | ₩55,563 | ₩55,331 | ₩55,331 | -0.42% | 2.9만 |
|---|
| 2026.08.10 | ₩55,622 | ₩55,697 | ₩55,516 | ₩55,563 | -0.11% | 3.7천 |
|---|
| 2026.08.07 | ₩55,680 | ₩55,778 | ₩55,677 | ₩55,736 | +0.10% | 6천 |
|---|
| 2026.08.06 | ₩55,489 | ₩55,684 | ₩55,348 | ₩55,684 | +0.35% | 3.2천 |
|---|
| 2026.08.05 | ₩55,308 | ₩55,426 | ₩55,308 | ₩55,426 | +0.21% | 2천 |
|---|
| 2026.08.04 | ₩54,973 | ₩55,523 | ₩54,953 | ₩55,523 | +1.00% | 5천 |
|---|
| 2026.08.03 | ₩55,509 | ₩55,509 | ₩55,094 | ₩55,228 | -0.51% | 1.5만 |
|---|
| 2026.07.31 | ₩54,732 | ₩55,106 | ₩54,705 | ₩54,986 | +0.47% | 22.9만 |
|---|
| 2026.07.30 | ₩54,825 | ₩55,134 | ₩54,825 | ₩55,094 | +0.49% | 4.1천 |
|---|
| 2026.07.29 | ₩55,925 | ₩55,992 | ₩55,658 | ₩55,658 | -0.48% | 1.9천 |
|---|
| 2026.07.28 | ₩56,059 | ₩56,140 | ₩55,756 | ₩55,756 | -0.54% | 7.2천 |
|---|
| 2026.07.27 | ₩54,852 | ₩55,134 | ₩54,825 | ₩54,929 | +0.14% | 8.7천 |
|---|
| 2026.07.24 | ₩54,141 | ₩54,605 | ₩54,141 | ₩54,605 | +0.86% | 3만 |
|---|
| 2026.07.23 | ₩53,900 | ₩53,900 | ₩53,605 | ₩53,692 | -0.39% | 2.8천 |
|---|
| 2026.07.22 | ₩53,676 | ₩53,757 | ₩53,565 | ₩53,696 | +0.04% | 2만 |
|---|
| 2026.07.21 | ₩53,793 | ₩53,793 | ₩53,659 | ₩53,676 | -0.22% | 3.2천 |
|---|
| 2026.07.20 | ₩54,168 | ₩54,208 | ₩54,069 | ₩54,069 | -0.18% | 2.9천 |
|---|
| 2026.07.17 | ₩54,986 | ₩54,986 | ₩54,208 | ₩54,208 | -1.41% | 3.3천 |
|---|
| 2026.07.16 | ₩53,451 | ₩54,396 | ₩53,451 | ₩54,369 | +1.72% | 3.7천 |
|---|
| 2026.07.15 | ₩53,390 | ₩53,618 | ₩53,220 | ₩53,220 | -0.32% | 4천 |
|---|
| 2026.07.14 | ₩53,565 | ₩53,793 | ₩53,538 | ₩53,542 | -0.04% | 3.7천 |
|---|
| 2026.07.13 | ₩54,128 | ₩54,195 | ₩53,954 | ₩54,027 | -0.19% | 3.9천 |
|---|
| 2026.07.10 | ₩53,659 | ₩53,728 | ₩53,538 | ₩53,728 | +0.13% | 3.7천 |
|---|
| 2026.07.09 | ₩53,337 | ₩53,632 | ₩53,310 | ₩53,471 | +0.25% | 4.2천 |
|---|
| 2026.07.08 | ₩54,088 | ₩54,088 | ₩53,632 | ₩53,632 | -0.84% | 5.1천 |
|---|
| 2026.07.07 | ₩54,289 | ₩54,557 | ₩54,289 | ₩54,292 | +0.00% | 3.1천 |
|---|
| 2026.07.06 | ₩53,672 | ₩53,887 | ₩53,672 | ₩53,834 | +0.30% | 3천 |
|---|
| 2026.07.02 | ₩53,444 | ₩54,120 | ₩53,444 | ₩54,120 | +1.26% | 2.1천 |
|---|
| 2026.07.01 | ₩53,015 | ₩53,283 | ₩53,001 | ₩53,119 | +0.20% | 4천 |
|---|
| 2026.06.30 | ₩52,773 | ₩52,814 | ₩52,572 | ₩52,676 | -0.19% | 5.1천 |
|---|
| 2026.06.29 | ₩52,961 | ₩52,975 | ₩52,733 | ₩52,803 | -0.30% | 3.8천 |
|---|
| 2026.06.26 | ₩52,358 | ₩52,854 | ₩52,358 | ₩52,841 | +0.92% | 4.3천 |
|---|
| 2026.06.25 | ₩52,277 | ₩52,720 | ₩52,116 | ₩52,130 | -0.28% | 4.2천 |
|---|
| 2026.06.24 | ₩52,465 | ₩52,706 | ₩52,465 | ₩52,504 | +0.07% | 7.3천 |
|---|
| 2026.06.23 | ₩51,915 | ₩52,203 | ₩51,915 | ₩52,161 | +0.47% | 3.5천 |
|---|
| 2026.06.22 | ₩51,914 | ₩51,955 | ₩51,634 | ₩51,676 | -0.46% | 8.7천 |
|---|
| 2026.06.18 | ₩51,902 | ₩51,942 | ₩51,754 | ₩51,878 | -0.05% | 5.4천 |
|---|
| 2026.06.17 | ₩52,519 | ₩52,567 | ₩51,821 | ₩51,929 | -1.12% | 3.6천 |
|---|
| 2026.06.16 | ₩52,995 | ₩53,008 | ₩52,814 | ₩52,814 | -0.34% | 3.4천 |
|---|
| 2026.06.15 | ₩52,914 | ₩52,914 | ₩52,693 | ₩52,693 | -0.42% | 4.9천 |
|---|
| 2026.06.12 | ₩52,733 | ₩52,831 | ₩52,572 | ₩52,831 | +0.19% | 4.8천 |
|---|
| 2026.06.11 | ₩52,881 | ₩52,894 | ₩52,643 | ₩52,643 | -0.45% | 3.9천 |
|---|
| 2026.06.10 | ₩53,028 | ₩53,062 | ₩52,747 | ₩52,753 | -0.52% | 3.6천 |
|---|
| 2026.06.09 | ₩52,554 | ₩52,706 | ₩52,512 | ₩52,706 | +0.29% | 4.8천 |
|---|
| 2026.06.08 | ₩52,680 | ₩52,706 | ₩52,210 | ₩52,210 | -0.89% | 2.6천 |
|---|
| 2026.06.05 | ₩52,901 | ₩53,055 | ₩52,834 | ₩52,834 | -0.13% | 900 |
|---|
| 2026.06.04 | ₩52,720 | ₩52,720 | ₩52,358 | ₩52,425 | -0.56% | 1만 |
|---|
| 2026.06.03 | ₩52,425 | ₩52,425 | ₩52,174 | ₩52,174 | -0.48% | 1.5천 |
|---|
| 2026.06.02 | ₩51,969 | ₩52,273 | ₩51,969 | ₩52,273 | +0.59% | 4.9천 |
|---|
| 2026.06.01 | ₩52,250 | ₩52,250 | ₩52,186 | ₩52,186 | -0.12% | 1.5천 |
|---|
| 2026.05.29 | ₩52,371 | ₩52,438 | ₩52,308 | ₩52,308 | -0.12% | 7.3만 |
|---|
| 2026.05.28 | ₩52,794 | ₩52,814 | ₩52,651 | ₩52,651 | -0.27% | 3.3천 |
|---|
| 2026.05.27 | ₩53,174 | ₩53,187 | ₩52,930 | ₩52,930 | -0.46% | 4.8천 |
|---|
| 2026.05.26 | ₩53,538 | ₩53,538 | ₩53,189 | ₩53,221 | -0.59% | 4.1천 |
|---|
| 2026.05.22 | ₩53,364 | ₩53,524 | ₩53,350 | ₩53,512 | +0.28% | 5.2천 |
|---|
| 2026.05.21 | ₩53,028 | ₩53,144 | ₩52,977 | ₩53,144 | +0.22% | 2.5천 |
|---|
| 2026.05.20 | ₩52,961 | ₩53,095 | ₩52,961 | ₩53,011 | +0.09% | 1.8만 |
|---|
| 2026.05.19 | ₩52,934 | ₩53,323 | ₩52,934 | ₩52,934 | 0.00% | 3.8천 |
|---|
| 2026.05.18 | ₩52,346 | ₩53,015 | ₩52,346 | ₩53,015 | +1.28% | 1.1만 |
|---|
| 2026.05.15 | ₩52,438 | ₩52,438 | ₩52,264 | ₩52,264 | -0.33% | 1.8천 |
|---|
| 2026.05.14 | ₩52,291 | ₩52,398 | ₩52,291 | ₩52,391 | +0.19% | 3.5천 |
|---|
| 2026.05.13 | ₩51,746 | ₩52,002 | ₩51,674 | ₩52,002 | +0.50% | 2.4천 |
|---|
| 2026.05.12 | ₩51,943 | ₩52,163 | ₩51,741 | ₩52,059 | +0.22% | 2.2천 |
|---|
| 2026.05.11 | ₩51,794 | ₩51,835 | ₩51,607 | ₩51,809 | +0.03% | 3.7천 |
|---|
| 2026.05.08 | ₩52,022 | ₩52,022 | ₩51,781 | ₩51,781 | -0.46% | 2.1천 |
|---|
| 2026.05.07 | ₩52,089 | ₩52,089 | ₩52,030 | ₩52,030 | -0.11% | 4.3천 |
|---|
| 2026.05.06 | ₩52,157 | ₩52,210 | ₩51,996 | ₩52,029 | -0.24% | 4.4천 |
|---|
| 2026.05.05 | ₩52,155 | ₩52,324 | ₩52,155 | ₩52,213 | +0.11% | 3.3천 |
|---|
| 2026.05.04 | ₩52,104 | ₩52,104 | ₩52,104 | ₩52,104 | 0.00% | 800 |
|---|
| 2026.05.01 | ₩52,854 | ₩52,894 | ₩52,490 | ₩52,490 | -0.69% | 3.1천 |
|---|
| 2026.04.30 | ₩52,545 | ₩52,609 | ₩52,385 | ₩52,609 | +0.12% | 1.8천 |
|---|
| 2026.04.29 | ₩52,210 | ₩52,224 | ₩52,036 | ₩52,103 | -0.21% | 6.7천 |
|---|
| 2026.04.28 | ₩52,398 | ₩52,485 | ₩52,237 | ₩52,342 | -0.11% | 7.9천 |
|---|
| 2026.04.27 | ₩52,076 | ₩52,317 | ₩52,076 | ₩52,091 | +0.03% | 3.3천 |
|---|
| 2026.04.24 | ₩52,407 | ₩52,407 | ₩52,183 | ₩52,295 | -0.21% | 3천 |
|---|
| 2026.04.23 | ₩52,371 | ₩52,572 | ₩52,185 | ₩52,572 | +0.38% | 5.1천 |
|---|
| 2026.04.22 | ₩52,317 | ₩52,317 | ₩52,154 | ₩52,157 | -0.31% | 2.5만 |
|---|
| 2026.04.21 | ₩52,398 | ₩52,398 | ₩52,291 | ₩52,291 | -0.20% | 2.6천 |
|---|
| 2026.04.20 | ₩52,968 | ₩52,975 | ₩52,693 | ₩52,714 | -0.48% | 2.9천 |
|---|
| 2026.04.17 | ₩52,759 | ₩52,867 | ₩52,759 | ₩52,773 | +0.03% | 1.8천 |
|---|
| 2026.04.16 | ₩52,411 | ₩52,411 | ₩52,289 | ₩52,405 | -0.01% | 4.9천 |
|---|
| 2026.04.15 | ₩52,130 | ₩52,317 | ₩52,130 | ₩52,281 | +0.29% | 1천 |
|---|
| 2026.04.14 | ₩52,304 | ₩52,304 | ₩52,158 | ₩52,240 | -0.12% | 1.7천 |
|---|
| 2026.04.13 | ₩51,955 | ₩52,289 | ₩51,955 | ₩52,289 | +0.64% | 3천 |
|---|
| 2026.04.10 | ₩52,250 | ₩52,250 | ₩51,992 | ₩51,992 | -0.50% | 900 |
|---|
| 2026.04.09 | ₩52,564 | ₩52,727 | ₩52,532 | ₩52,613 | +0.09% | 1.3천 |
|---|
| 2026.04.08 | ₩52,234 | ₩52,568 | ₩52,234 | ₩52,568 | +0.64% | 1.9천 |
|---|
| 2026.04.07 | ₩52,116 | ₩52,197 | ₩51,942 | ₩51,990 | -0.24% | 4.3천 |
|---|
| 2026.04.06 | ₩51,895 | ₩52,143 | ₩51,895 | ₩52,143 | +0.48% | 2.3천 |
|---|
| 2026.04.02 | ₩51,446 | ₩51,942 | ₩51,446 | ₩51,942 | +0.96% | 1.2천 |
|---|
| 2026.04.01 | ₩51,524 | ₩51,660 | ₩51,524 | ₩51,572 | +0.09% | 3.9천 |
|---|
| 2026.03.31 | ₩51,473 | ₩51,593 | ₩51,204 | ₩51,426 | -0.09% | 2.8천 |
|---|
| 2026.03.30 | ₩51,104 | ₩51,184 | ₩50,909 | ₩51,051 | -0.10% | 1.5만 |
|---|
| 2026.03.27 | ₩51,192 | ₩51,220 | ₩50,641 | ₩50,641 | -1.08% | 1.6천 |
|---|
| 2026.03.26 | ₩51,352 | ₩51,660 | ₩51,231 | ₩51,231 | -0.24% | 2천 |
|---|
| 2026.03.25 | ₩51,593 | ₩51,642 | ₩51,325 | ₩51,495 | -0.19% | 2천 |
|---|
| 2026.03.24 | ₩51,533 | ₩51,660 | ₩51,271 | ₩51,271 | -0.51% | 2.2천 |
|---|
| 2026.03.23 | ₩51,687 | ₩51,835 | ₩51,419 | ₩51,419 | -0.52% | 6.2천 |
|---|
| 2026.03.20 | ₩51,640 | ₩51,640 | ₩51,191 | ₩51,191 | -0.87% | 7천 |
|---|
| 2026.03.19 | ₩51,975 | ₩52,030 | ₩51,701 | ₩51,829 | -0.28% | 1.5천 |
|---|
| 2026.03.18 | ₩52,391 | ₩52,425 | ₩51,990 | ₩51,990 | -0.77% | 3.5천 |
|---|
| 2026.03.17 | ₩53,109 | ₩53,169 | ₩52,827 | ₩52,827 | -0.53% | 1.4천 |
|---|
| 2026.03.16 | ₩52,921 | ₩53,122 | ₩52,854 | ₩52,854 | -0.13% | 2.7천 |
|---|
| 2026.03.13 | ₩52,841 | ₩52,841 | ₩52,659 | ₩52,659 | -0.34% | 4.6천 |
|---|
| 2026.03.12 | ₩52,545 | ₩53,001 | ₩52,478 | ₩52,478 | -0.13% | 5.2천 |
|---|
| 2026.03.11 | ₩52,706 | ₩52,820 | ₩52,586 | ₩52,764 | +0.11% | 5.9천 |
|---|
| 2026.03.10 | ₩53,001 | ₩53,457 | ₩53,001 | ₩53,055 | +0.10% | 1.5천 |
|---|
| 2026.03.09 | ₩53,417 | ₩53,511 | ₩53,055 | ₩53,471 | +0.10% | 3.8천 |
|---|
| 2026.03.06 | ₩53,229 | ₩53,789 | ₩53,229 | ₩53,789 | +1.05% | 1.5천 |
|---|
| 2026.03.05 | ₩54,101 | ₩54,101 | ₩53,840 | ₩53,980 | -0.22% | 3.2천 |
|---|
| 2026.03.04 | ₩54,168 | ₩54,381 | ₩54,088 | ₩54,381 | +0.39% | 5.2천 |
|---|
| 2026.03.03 | ₩53,913 | ₩54,363 | ₩53,618 | ₩54,222 | +0.57% | 3.5천 |
|---|
| 2026.03.02 | ₩54,356 | ₩54,664 | ₩54,316 | ₩54,436 | +0.15% | 4.3천 |
|---|
| 2026.02.27 | ₩54,061 | ₩54,490 | ₩54,061 | ₩54,490 | +0.79% | 5.3천 |
|---|
| 2026.02.26 | ₩53,868 | ₩54,082 | ₩53,846 | ₩54,082 | +0.40% | 3.4천 |
|---|
| 2026.02.25 | ₩53,433 | ₩53,645 | ₩53,263 | ₩53,645 | +0.40% | 7.6천 |
|---|
| 2026.02.24 | ₩53,484 | ₩53,538 | ₩53,404 | ₩53,498 | +0.03% | 5.7천 |
|---|
| 2026.02.23 | ₩53,337 | ₩53,484 | ₩53,229 | ₩53,229 | -0.20% | 4.8천 |
|---|
| 2026.02.20 | ₩53,136 | ₩53,465 | ₩53,136 | ₩53,457 | +0.61% | 2.8만 |
|---|
| 2026.02.19 | ₩53,365 | ₩53,365 | ₩53,189 | ₩53,251 | -0.21% | 1.9천 |
|---|
| 2026.02.18 | ₩53,216 | ₩53,270 | ₩53,149 | ₩53,229 | +0.03% | 9.5만 |
|---|
| 2026.02.17 | ₩53,283 | ₩53,310 | ₩53,042 | ₩53,136 | -0.28% | 2.6만 |
|---|
| 2026.02.13 | ₩53,001 | ₩53,471 | ₩53,001 | ₩53,203 | +0.38% | 1.5천 |
|---|
| 2026.02.12 | ₩53,417 | ₩53,417 | ₩52,787 | ₩52,787 | -1.18% | 9.5천 |
|---|
| 2026.02.11 | ₩53,471 | ₩53,471 | ₩53,305 | ₩53,337 | -0.25% | 4.3만 |
|---|
| 2026.02.10 | ₩53,437 | ₩53,656 | ₩53,437 | ₩53,520 | +0.16% | 2.5천 |
|---|
| 2026.02.09 | ₩53,162 | ₩53,256 | ₩53,136 | ₩53,256 | +0.18% | 4.2천 |
|---|
| 2026.02.06 | ₩53,297 | ₩53,404 | ₩53,189 | ₩53,404 | +0.20% | 4.6천 |
|---|
| 2026.02.05 | ₩53,136 | ₩53,337 | ₩53,066 | ₩53,066 | -0.13% | 4.4천 |
|---|
| 2026.02.04 | ₩52,841 | ₩53,310 | ₩52,841 | ₩53,136 | +0.56% | 5.7천 |
|---|
| 2026.02.03 | ₩52,693 | ₩52,814 | ₩52,669 | ₩52,768 | +0.14% | 2.7천 |
|---|
| 2026.02.02 | ₩52,988 | ₩53,042 | ₩52,854 | ₩53,028 | +0.08% | 3.5천 |
|---|
| 2026.01.30 | ₩52,706 | ₩52,838 | ₩52,358 | ₩52,838 | +0.25% | 5.2천 |
|---|
| 2026.01.29 | ₩52,666 | ₩52,666 | ₩52,358 | ₩52,613 | -0.10% | 1.7만 |
|---|
| 2026.01.28 | ₩52,881 | ₩52,934 | ₩52,694 | ₩52,741 | -0.26% | 39.5만 |
|---|
| 2026.01.27 | ₩52,908 | ₩52,987 | ₩52,787 | ₩52,987 | +0.15% | 2.1만 |
|---|
| 2026.01.26 | ₩53,001 | ₩53,174 | ₩52,932 | ₩53,060 | +0.11% | 1.3만 |
|---|
| 2026.01.23 | ₩52,827 | ₩52,827 | ₩52,733 | ₩52,798 | -0.06% | 1.2천 |
|---|
| 2026.01.22 | ₩52,908 | ₩53,040 | ₩52,870 | ₩52,870 | -0.07% | 7.2천 |
|---|
| 2026.01.21 | ₩52,639 | ₩52,787 | ₩52,559 | ₩52,760 | +0.23% | 1만 |
|---|
| 2026.01.20 | ₩52,653 | ₩52,653 | ₩52,264 | ₩52,328 | -0.62% | 5.3천 |
|---|
| 2026.01.16 | ₩52,519 | ₩53,038 | ₩52,519 | ₩53,038 | +0.99% | 1.9만 |
|---|
| 2026.01.15 | ₩52,894 | ₩52,894 | ₩52,787 | ₩52,814 | -0.15% | 3.8천 |
|---|
| 2026.01.14 | ₩52,438 | ₩52,760 | ₩52,438 | ₩52,753 | +0.60% | 3.2천 |
|---|
| 2026.01.13 | ₩52,317 | ₩52,403 | ₩52,130 | ₩52,362 | +0.08% | 3.1만 |
|---|
| 2026.01.12 | ₩52,224 | ₩52,399 | ₩52,224 | ₩52,376 | +0.29% | 2.8천 |
|---|
| 2026.01.09 | ₩52,264 | ₩52,425 | ₩52,264 | ₩52,303 | +0.07% | 1.3만 |
|---|
| 2026.01.08 | ₩51,660 | ₩52,371 | ₩51,660 | ₩52,331 | +1.30% | 1.9만 |
|---|
| 2026.01.07 | ₩52,210 | ₩52,210 | ₩51,701 | ₩51,762 | -0.86% | 18.5만 |
|---|
| 2026.01.06 | ₩51,835 | ₩52,143 | ₩51,768 | ₩52,124 | +0.56% | 8천 |
|---|
| 2026.01.05 | ₩51,473 | ₩51,831 | ₩51,473 | ₩51,719 | +0.48% | 5.1천 |
|---|
| 2026.01.02 | ₩51,902 | ₩51,902 | ₩51,479 | ₩51,634 | -0.52% | 1만 |
|---|
| 2025.12.31 | ₩52,304 | ₩52,304 | ₩51,891 | ₩51,891 | -0.79% | 4.5천 |
|---|
| 2025.12.30 | ₩52,224 | ₩52,331 | ₩52,208 | ₩52,285 | +0.12% | 6천 |
|---|
| 2025.12.29 | ₩52,344 | ₩52,344 | ₩52,260 | ₩52,260 | -0.16% | 4.5천 |
|---|
| 2025.12.26 | ₩52,224 | ₩52,317 | ₩52,130 | ₩52,257 | +0.06% | 7.4천 |
|---|
| 2025.12.24 | ₩52,143 | ₩52,304 | ₩52,116 | ₩52,301 | +0.30% | 5.3천 |
|---|
| 2025.12.23 | ₩52,089 | ₩52,157 | ₩52,022 | ₩52,157 | +0.13% | 9.9천 |
|---|
| 2025.12.22 | ₩51,741 | ₩52,170 | ₩51,741 | ₩52,111 | +0.72% | 1.8만 |
|---|
| 2025.12.19 | ₩52,002 | ₩52,022 | ₩51,824 | ₩51,824 | -0.34% | 1.6만 |
|---|
| 2025.12.18 | ₩52,143 | ₩52,210 | ₩51,871 | ₩51,916 | -0.43% | 4.2천 |
|---|
| 2025.12.17 | ₩52,009 | ₩52,076 | ₩51,955 | ₩52,010 | +0.00% | 5.2천 |
|---|
| 2025.12.16 | ₩51,855 | ₩51,875 | ₩51,660 | ₩51,750 | -0.20% | 6.6천 |
|---|
| 2025.12.15 | ₩52,130 | ₩52,148 | ₩51,929 | ₩52,148 | +0.04% | 9.4천 |
|---|
| 2025.12.12 | ₩51,875 | ₩51,915 | ₩51,821 | ₩51,876 | +0.00% | 7천 |
|---|
| 2025.12.11 | ₩51,955 | ₩52,116 | ₩51,915 | ₩52,063 | +0.21% | 7.8만 |
|---|
| 2025.12.10 | ₩51,566 | ₩51,701 | ₩51,499 | ₩51,636 | +0.14% | 3.1천 |
|---|
| 2025.12.09 | ₩51,794 | ₩51,794 | ₩51,431 | ₩51,431 | -0.70% | 3.4만 |
|---|
| 2025.12.08 | ₩51,768 | ₩51,781 | ₩51,621 | ₩51,621 | -0.28% | 3.5천 |
|---|
| 2025.12.05 | ₩52,157 | ₩52,170 | ₩52,059 | ₩52,059 | -0.19% | 9.1천 |
|---|
| 2025.12.04 | ₩52,183 | ₩52,277 | ₩52,022 | ₩52,157 | -0.05% | 1.3만 |
|---|
| 2025.12.03 | ₩52,277 | ₩52,277 | ₩52,107 | ₩52,250 | -0.05% | 7.5천 |
|---|
| 2025.12.02 | ₩52,089 | ₩52,210 | ₩51,996 | ₩52,130 | +0.08% | 6.3천 |
|---|
| 2025.12.01 | ₩52,626 | ₩52,626 | ₩52,291 | ₩52,291 | -0.64% | 1.7만 |
|---|
| 2025.11.28 | ₩52,689 | ₩52,814 | ₩52,689 | ₩52,800 | +0.21% | 3.5천 |
|---|
| 2025.11.26 | ₩52,505 | ₩52,706 | ₩52,505 | ₩52,639 | +0.26% | 2.4만 |
|---|
| 2025.11.25 | ₩52,076 | ₩52,478 | ₩52,076 | ₩52,478 | +0.77% | 1.1만 |
|---|
| 2025.11.24 | ₩52,063 | ₩52,063 | ₩50,681 | ₩51,809 | -0.49% | 11.1만 |
|---|
| 2025.11.21 | ₩51,593 | ₩52,291 | ₩51,593 | ₩52,085 | +0.95% | 1.2만 |
|---|
| 2025.11.20 | ₩51,821 | ₩51,821 | ₩51,448 | ₩51,448 | -0.72% | 4.8천 |
|---|
| 2025.11.19 | ₩51,591 | ₩51,754 | ₩51,392 | ₩51,592 | +0.00% | 2.1만 |
|---|
| 2025.11.18 | ₩51,768 | ₩51,861 | ₩51,620 | ₩51,764 | -0.01% | 4.1천 |
|---|
| 2025.11.17 | ₩52,174 | ₩52,174 | ₩51,714 | ₩51,754 | -0.80% | 1.1만 |
|---|
| 2025.11.14 | ₩51,963 | ₩52,170 | ₩51,963 | ₩52,072 | +0.21% | 9.2천 |
|---|
| 2025.11.13 | ₩52,398 | ₩52,401 | ₩52,107 | ₩52,107 | -0.56% | 2.8천 |
|---|
| 2025.11.12 | ₩52,358 | ₩52,358 | ₩52,339 | ₩52,339 | -0.04% | 900 |
|---|
| 2025.11.11 | ₩51,861 | ₩52,186 | ₩51,861 | ₩52,186 | +0.63% | 1.5천 |
|---|
| 2025.11.10 | ₩51,518 | ₩51,793 | ₩51,379 | ₩51,793 | +0.53% | 4.6천 |
|---|
| 2025.11.07 | ₩51,137 | ₩51,553 | ₩51,137 | ₩51,553 | +0.81% | 2.3천 |
|---|
| 2025.11.06 | ₩51,231 | ₩51,269 | ₩51,027 | ₩51,110 | -0.24% | 3.4천 |
|---|
| 2025.11.05 | ₩51,231 | ₩51,434 | ₩51,231 | ₩51,352 | +0.24% | 3.9천 |
|---|
| 2025.11.04 | ₩51,164 | ₩51,271 | ₩51,017 | ₩51,271 | +0.21% | 3.3천 |
|---|
| 2025.11.03 | ₩50,909 | ₩51,112 | ₩50,695 | ₩51,112 | +0.40% | 5.6천 |
|---|
| 2025.10.31 | ₩51,338 | ₩51,419 | ₩51,338 | ₩51,418 | +0.15% | 4.4천 |
|---|
| 2025.10.30 | ₩50,896 | ₩51,821 | ₩50,896 | ₩51,499 | +1.19% | 1.1만 |
|---|
| 2025.10.29 | ₩51,835 | ₩51,835 | ₩51,218 | ₩51,293 | -1.05% | 4천 |
|---|
| 2025.10.28 | ₩52,559 | ₩52,572 | ₩52,240 | ₩52,240 | -0.61% | 4.7천 |
|---|
| 2025.10.27 | ₩52,641 | ₩52,717 | ₩52,465 | ₩52,717 | +0.15% | 3천 |
|---|
| 2025.10.24 | ₩52,680 | ₩52,680 | ₩52,545 | ₩52,580 | -0.19% | 1.8천 |
|---|
| 2025.10.23 | ₩52,841 | ₩52,841 | ₩52,559 | ₩52,676 | -0.31% | 4.4천 |
|---|
| 2025.10.22 | ₩52,835 | ₩53,323 | ₩52,835 | ₩52,985 | +0.28% | 2.7천 |
|---|
| 2025.10.21 | ₩53,216 | ₩53,216 | ₩53,089 | ₩53,089 | -0.24% | 1.3천 |
|---|
| 2025.10.20 | ₩52,747 | ₩52,975 | ₩52,747 | ₩52,975 | +0.43% | 2.8천 |
|---|
| 2025.10.17 | ₩52,385 | ₩52,702 | ₩52,385 | ₩52,655 | +0.52% | 1천 |
|---|
| 2025.10.16 | ₩52,760 | ₩52,760 | ₩52,185 | ₩52,185 | -1.09% | 3.7천 |
|---|
| 2025.10.15 | ₩53,028 | ₩53,184 | ₩52,689 | ₩52,771 | -0.49% | 4.5천 |
|---|
| 2025.10.14 | ₩52,425 | ₩53,136 | ₩52,425 | ₩53,043 | +1.18% | 4.7천 |
|---|
| 2025.10.13 | ₩52,438 | ₩52,760 | ₩52,438 | ₩52,604 | +0.32% | 1.7만 |
|---|
| 2025.10.10 | ₩52,879 | ₩52,879 | ₩52,554 | ₩52,554 | -0.62% | 3.6천 |
|---|