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 | ₩53,366 | ₩53,467 | ₩53,353 | ₩53,467 | +0.19% | 5.8천 |
| 2026.10.08 | ₩52,870 | ₩53,353 | ₩52,870 | ₩53,309 | +0.83% | 4.4천 |
| 2026.10.07 | ₩53,018 | ₩53,018 | ₩52,943 | ₩52,943 | -0.14% | 1.8천 |
| 2026.10.06 | ₩52,830 | ₩53,267 | ₩52,830 | ₩53,267 | +0.83% | 2.4천 |
| 2026.10.05 | ₩52,763 | ₩52,897 | ₩52,709 | ₩52,803 | +0.08% | 2.8천 |
| 2026.10.02 | ₩52,226 | ₩52,257 | ₩52,213 | ₩52,257 | +0.06% | 1.7천 |
| 2026.10.01 | ₩51,824 | ₩52,158 | ₩51,824 | ₩52,092 | +0.52% | 3천 |
| 2026.09.30 | ₩52,280 | ₩52,280 | ₩51,895 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,895 |
| -0.74% |
| 6.5천 |
| 2026.09.29 | ₩52,025 | ₩52,132 | ₩51,944 | ₩52,132 | +0.21% | 5.3천 |
|---|
| 2026.09.28 | ₩52,280 | ₩52,320 | ₩52,159 | ₩52,237 | -0.08% | 6.8천 |
|---|
| 2026.09.25 | ₩52,226 | ₩52,383 | ₩52,226 | ₩52,383 | +0.30% | 3.5천 |
|---|
| 2026.09.24 | ₩52,790 | ₩52,790 | ₩52,347 | ₩52,347 | -0.84% | 7천 |
|---|
| 2026.09.23 | ₩53,259 | ₩53,259 | ₩52,964 | ₩52,964 | -0.55% | 2만 |
|---|
| 2026.09.22 | ₩53,259 | ₩53,275 | ₩53,232 | ₩53,259 | 0.00% | 6.5천 |
|---|
| 2026.09.21 | ₩53,340 | ₩53,420 | ₩53,313 | ₩53,334 | -0.01% | 3.2천 |
|---|
| 2026.09.18 | ₩53,306 | ₩53,340 | ₩53,259 | ₩53,333 | +0.05% | 1.9천 |
|---|
| 2026.09.17 | ₩53,427 | ₩53,635 | ₩53,420 | ₩53,542 | +0.22% | 7.4천 |
|---|
| 2026.09.16 | ₩53,809 | ₩53,863 | ₩53,353 | ₩53,435 | -0.70% | 1.5만 |
|---|
| 2026.09.15 | ₩53,836 | ₩53,876 | ₩53,819 | ₩53,819 | -0.03% | 1.1천 |
|---|
| 2026.09.14 | ₩54,131 | ₩54,131 | ₩54,092 | ₩54,092 | -0.07% | 200 |
|---|
| 2026.09.11 | ₩53,895 | ₩53,895 | ₩53,874 | ₩53,874 | -0.04% | 400 |
|---|
| 2026.09.10 | ₩53,572 | ₩53,572 | ₩53,572 | ₩53,572 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩53,891 | ₩53,891 | ₩53,742 | ₩53,743 | -0.27% | 4.5천 |
|---|
| 2026.09.08 | ₩54,212 | ₩54,259 | ₩54,112 | ₩54,112 | -0.18% | 1.2천 |
|---|
| 2026.09.04 | ₩54,736 | ₩54,736 | ₩54,531 | ₩54,531 | -0.37% | 3.1천 |
|---|
| 2026.09.03 | ₩54,842 | ₩55,084 | ₩54,842 | ₩55,018 | +0.32% | 600 |
|---|
| 2026.09.02 | ₩54,628 | ₩54,869 | ₩54,628 | ₩54,681 | +0.10% | 1만 |
|---|
| 2026.09.01 | ₩54,976 | ₩54,976 | ₩54,632 | ₩54,668 | -0.56% | 6.7천 |
|---|
| 2026.08.31 | ₩54,882 | ₩54,889 | ₩54,874 | ₩54,874 | -0.01% | 1.2천 |
|---|
| 2026.08.28 | ₩55,204 | ₩55,238 | ₩55,030 | ₩55,043 | -0.29% | 2.7천 |
|---|
| 2026.08.27 | ₩55,124 | ₩55,314 | ₩55,043 | ₩55,191 | +0.12% | 2만 |
|---|
| 2026.08.26 | ₩55,017 | ₩55,419 | ₩55,017 | ₩55,339 | +0.59% | 72.5만 |
|---|
| 2026.08.25 | ₩55,271 | ₩55,271 | ₩55,110 | ₩55,204 | -0.12% | 3.8천 |
|---|
| 2026.08.24 | ₩55,191 | ₩55,352 | ₩55,191 | ₩55,352 | +0.29% | 900 |
|---|
| 2026.08.21 | ₩55,030 | ₩55,030 | ₩54,955 | ₩54,955 | -0.14% | 2.7천 |
|---|
| 2026.08.20 | ₩55,292 | ₩55,292 | ₩54,949 | ₩54,949 | -0.62% | 2.7천 |
|---|
| 2026.08.19 | ₩55,312 | ₩55,312 | ₩55,191 | ₩55,191 | -0.22% | 5.7천 |
|---|
| 2026.08.18 | ₩55,298 | ₩55,446 | ₩55,159 | ₩55,159 | -0.25% | 2.4천 |
|---|
| 2026.08.17 | ₩55,321 | ₩55,339 | ₩55,057 | ₩55,057 | -0.48% | 4.7천 |
|---|
| 2026.08.14 | ₩55,459 | ₩55,567 | ₩55,459 | ₩55,494 | +0.06% | 1.5천 |
|---|
| 2026.08.13 | ₩55,526 | ₩55,580 | ₩55,258 | ₩55,580 | +0.10% | 1.2만 |
|---|
| 2026.08.12 | ₩55,178 | ₩55,427 | ₩55,178 | ₩55,412 | +0.43% | 3.6천 |
|---|
| 2026.08.11 | ₩55,580 | ₩55,580 | ₩55,348 | ₩55,348 | -0.42% | 2.9만 |
|---|
| 2026.08.10 | ₩55,639 | ₩55,714 | ₩55,533 | ₩55,580 | -0.11% | 3.7천 |
|---|
| 2026.08.07 | ₩55,697 | ₩55,795 | ₩55,694 | ₩55,753 | +0.10% | 6천 |
|---|
| 2026.08.06 | ₩55,506 | ₩55,701 | ₩55,365 | ₩55,701 | +0.35% | 3.2천 |
|---|
| 2026.08.05 | ₩55,325 | ₩55,443 | ₩55,325 | ₩55,443 | +0.21% | 2천 |
|---|
| 2026.08.04 | ₩54,990 | ₩55,540 | ₩54,970 | ₩55,540 | +1.00% | 5천 |
|---|
| 2026.08.03 | ₩55,526 | ₩55,526 | ₩55,110 | ₩55,245 | -0.51% | 1.5만 |
|---|
| 2026.07.31 | ₩54,748 | ₩55,123 | ₩54,721 | ₩55,003 | +0.47% | 22.9만 |
|---|
| 2026.07.30 | ₩54,842 | ₩55,151 | ₩54,842 | ₩55,110 | +0.49% | 4.1천 |
|---|
| 2026.07.29 | ₩55,942 | ₩56,009 | ₩55,675 | ₩55,675 | -0.48% | 1.9천 |
|---|
| 2026.07.28 | ₩56,076 | ₩56,157 | ₩55,773 | ₩55,773 | -0.54% | 7.2천 |
|---|
| 2026.07.27 | ₩54,869 | ₩55,151 | ₩54,842 | ₩54,945 | +0.14% | 8.7천 |
|---|
| 2026.07.24 | ₩54,158 | ₩54,622 | ₩54,158 | ₩54,622 | +0.86% | 3만 |
|---|
| 2026.07.23 | ₩53,916 | ₩53,916 | ₩53,621 | ₩53,709 | -0.39% | 2.8천 |
|---|
| 2026.07.22 | ₩53,692 | ₩53,773 | ₩53,581 | ₩53,713 | +0.04% | 2만 |
|---|
| 2026.07.21 | ₩53,809 | ₩53,809 | ₩53,675 | ₩53,692 | -0.22% | 3.2천 |
|---|
| 2026.07.20 | ₩54,185 | ₩54,225 | ₩54,086 | ₩54,086 | -0.18% | 2.9천 |
|---|
| 2026.07.17 | ₩55,003 | ₩55,003 | ₩54,225 | ₩54,225 | -1.41% | 3.3천 |
|---|
| 2026.07.16 | ₩53,467 | ₩54,413 | ₩53,467 | ₩54,386 | +1.72% | 3.7천 |
|---|
| 2026.07.15 | ₩53,407 | ₩53,635 | ₩53,236 | ₩53,236 | -0.32% | 4천 |
|---|
| 2026.07.14 | ₩53,581 | ₩53,809 | ₩53,554 | ₩53,558 | -0.04% | 3.7천 |
|---|
| 2026.07.13 | ₩54,145 | ₩54,212 | ₩53,970 | ₩54,044 | -0.19% | 3.9천 |
|---|
| 2026.07.10 | ₩53,675 | ₩53,745 | ₩53,554 | ₩53,745 | +0.13% | 3.7천 |
|---|
| 2026.07.09 | ₩53,353 | ₩53,648 | ₩53,326 | ₩53,487 | +0.25% | 4.2천 |
|---|
| 2026.07.08 | ₩54,104 | ₩54,104 | ₩53,648 | ₩53,648 | -0.84% | 5.1천 |
|---|
| 2026.07.07 | ₩54,306 | ₩54,574 | ₩54,306 | ₩54,308 | +0.00% | 3.1천 |
|---|
| 2026.07.06 | ₩53,688 | ₩53,903 | ₩53,688 | ₩53,851 | +0.30% | 3천 |
|---|
| 2026.07.02 | ₩53,460 | ₩54,137 | ₩53,460 | ₩54,137 | +1.26% | 2.1천 |
|---|
| 2026.07.01 | ₩53,031 | ₩53,299 | ₩53,018 | ₩53,136 | +0.20% | 4천 |
|---|
| 2026.06.30 | ₩52,790 | ₩52,830 | ₩52,588 | ₩52,692 | -0.19% | 5.1천 |
|---|
| 2026.06.29 | ₩52,977 | ₩52,991 | ₩52,749 | ₩52,819 | -0.30% | 3.8천 |
|---|
| 2026.06.26 | ₩52,374 | ₩52,870 | ₩52,374 | ₩52,857 | +0.92% | 4.3천 |
|---|
| 2026.06.25 | ₩52,293 | ₩52,736 | ₩52,132 | ₩52,146 | -0.28% | 4.2천 |
|---|
| 2026.06.24 | ₩52,481 | ₩52,723 | ₩52,481 | ₩52,520 | +0.07% | 7.3천 |
|---|
| 2026.06.23 | ₩51,931 | ₩52,219 | ₩51,931 | ₩52,177 | +0.47% | 3.5천 |
|---|
| 2026.06.22 | ₩51,930 | ₩51,971 | ₩51,649 | ₩51,692 | -0.46% | 8.7천 |
|---|
| 2026.06.18 | ₩51,918 | ₩51,958 | ₩51,770 | ₩51,893 | -0.05% | 5.4천 |
|---|
| 2026.06.17 | ₩52,535 | ₩52,583 | ₩51,837 | ₩51,944 | -1.12% | 3.6천 |
|---|
| 2026.06.16 | ₩53,011 | ₩53,024 | ₩52,830 | ₩52,830 | -0.34% | 3.4천 |
|---|
| 2026.06.15 | ₩52,930 | ₩52,930 | ₩52,709 | ₩52,709 | -0.42% | 4.9천 |
|---|
| 2026.06.12 | ₩52,749 | ₩52,847 | ₩52,588 | ₩52,847 | +0.19% | 4.8천 |
|---|
| 2026.06.11 | ₩52,897 | ₩52,910 | ₩52,659 | ₩52,659 | -0.45% | 3.9천 |
|---|
| 2026.06.10 | ₩53,044 | ₩53,078 | ₩52,763 | ₩52,769 | -0.52% | 3.6천 |
|---|
| 2026.06.09 | ₩52,570 | ₩52,723 | ₩52,528 | ₩52,723 | +0.29% | 4.8천 |
|---|
| 2026.06.08 | ₩52,696 | ₩52,723 | ₩52,226 | ₩52,226 | -0.89% | 2.6천 |
|---|
| 2026.06.05 | ₩52,917 | ₩53,071 | ₩52,850 | ₩52,850 | -0.13% | 900 |
|---|
| 2026.06.04 | ₩52,736 | ₩52,736 | ₩52,374 | ₩52,441 | -0.56% | 1만 |
|---|
| 2026.06.03 | ₩52,441 | ₩52,441 | ₩52,190 | ₩52,190 | -0.48% | 1.5천 |
|---|
| 2026.06.02 | ₩51,985 | ₩52,289 | ₩51,985 | ₩52,289 | +0.59% | 4.9천 |
|---|
| 2026.06.01 | ₩52,266 | ₩52,266 | ₩52,202 | ₩52,202 | -0.12% | 1.5천 |
|---|
| 2026.05.29 | ₩52,387 | ₩52,454 | ₩52,324 | ₩52,324 | -0.12% | 7.3만 |
|---|
| 2026.05.28 | ₩52,810 | ₩52,830 | ₩52,668 | ₩52,668 | -0.27% | 3.3천 |
|---|
| 2026.05.27 | ₩53,191 | ₩53,203 | ₩52,947 | ₩52,947 | -0.46% | 4.8천 |
|---|
| 2026.05.26 | ₩53,554 | ₩53,554 | ₩53,205 | ₩53,238 | -0.59% | 4.1천 |
|---|
| 2026.05.22 | ₩53,380 | ₩53,541 | ₩53,366 | ₩53,529 | +0.28% | 5.2천 |
|---|
| 2026.05.21 | ₩53,044 | ₩53,160 | ₩52,994 | ₩53,160 | +0.22% | 2.5천 |
|---|
| 2026.05.20 | ₩52,977 | ₩53,112 | ₩52,977 | ₩53,027 | +0.09% | 1.8만 |
|---|
| 2026.05.19 | ₩52,951 | ₩53,340 | ₩52,951 | ₩52,951 | 0.00% | 3.8천 |
|---|
| 2026.05.18 | ₩52,362 | ₩53,031 | ₩52,362 | ₩53,031 | +1.28% | 1.1만 |
|---|
| 2026.05.15 | ₩52,454 | ₩52,454 | ₩52,280 | ₩52,280 | -0.33% | 1.8천 |
|---|
| 2026.05.14 | ₩52,307 | ₩52,414 | ₩52,307 | ₩52,407 | +0.19% | 3.5천 |
|---|
| 2026.05.13 | ₩51,762 | ₩52,018 | ₩51,690 | ₩52,018 | +0.50% | 2.4천 |
|---|
| 2026.05.12 | ₩51,959 | ₩52,179 | ₩51,757 | ₩52,075 | +0.22% | 2.2천 |
|---|
| 2026.05.11 | ₩51,810 | ₩51,851 | ₩51,622 | ₩51,825 | +0.03% | 3.7천 |
|---|
| 2026.05.08 | ₩52,038 | ₩52,038 | ₩51,797 | ₩51,797 | -0.46% | 2.1천 |
|---|
| 2026.05.07 | ₩52,105 | ₩52,105 | ₩52,046 | ₩52,046 | -0.11% | 4.3천 |
|---|
| 2026.05.06 | ₩52,172 | ₩52,226 | ₩52,012 | ₩52,045 | -0.24% | 4.4천 |
|---|
| 2026.05.05 | ₩52,171 | ₩52,340 | ₩52,171 | ₩52,229 | +0.11% | 3.3천 |
|---|
| 2026.05.04 | ₩52,120 | ₩52,120 | ₩52,120 | ₩52,120 | 0.00% | 800 |
|---|
| 2026.05.01 | ₩52,870 | ₩52,910 | ₩52,507 | ₩52,507 | -0.69% | 3.1천 |
|---|
| 2026.04.30 | ₩52,562 | ₩52,625 | ₩52,401 | ₩52,625 | +0.12% | 1.8천 |
|---|
| 2026.04.29 | ₩52,226 | ₩52,240 | ₩52,052 | ₩52,119 | -0.21% | 6.7천 |
|---|
| 2026.04.28 | ₩52,414 | ₩52,501 | ₩52,253 | ₩52,358 | -0.11% | 7.9천 |
|---|
| 2026.04.27 | ₩52,092 | ₩52,333 | ₩52,092 | ₩52,107 | +0.03% | 3.3천 |
|---|
| 2026.04.24 | ₩52,423 | ₩52,423 | ₩52,199 | ₩52,311 | -0.21% | 3천 |
|---|
| 2026.04.23 | ₩52,387 | ₩52,588 | ₩52,201 | ₩52,588 | +0.38% | 5.1천 |
|---|
| 2026.04.22 | ₩52,333 | ₩52,333 | ₩52,170 | ₩52,172 | -0.31% | 2.5만 |
|---|
| 2026.04.21 | ₩52,414 | ₩52,414 | ₩52,307 | ₩52,307 | -0.20% | 2.6천 |
|---|
| 2026.04.20 | ₩52,984 | ₩52,991 | ₩52,709 | ₩52,731 | -0.48% | 2.9천 |
|---|
| 2026.04.17 | ₩52,775 | ₩52,884 | ₩52,775 | ₩52,790 | +0.03% | 1.8천 |
|---|
| 2026.04.16 | ₩52,427 | ₩52,427 | ₩52,305 | ₩52,421 | -0.01% | 4.9천 |
|---|
| 2026.04.15 | ₩52,146 | ₩52,333 | ₩52,146 | ₩52,297 | +0.29% | 1천 |
|---|
| 2026.04.14 | ₩52,320 | ₩52,320 | ₩52,174 | ₩52,256 | -0.12% | 1.7천 |
|---|
| 2026.04.13 | ₩51,971 | ₩52,305 | ₩51,971 | ₩52,305 | +0.64% | 3천 |
|---|
| 2026.04.10 | ₩52,266 | ₩52,266 | ₩52,007 | ₩52,007 | -0.50% | 900 |
|---|
| 2026.04.09 | ₩52,580 | ₩52,743 | ₩52,548 | ₩52,629 | +0.09% | 1.3천 |
|---|
| 2026.04.08 | ₩52,250 | ₩52,584 | ₩52,250 | ₩52,584 | +0.64% | 1.9천 |
|---|
| 2026.04.07 | ₩52,132 | ₩52,213 | ₩51,958 | ₩52,006 | -0.24% | 4.3천 |
|---|
| 2026.04.06 | ₩51,911 | ₩52,159 | ₩51,911 | ₩52,159 | +0.48% | 2.3천 |
|---|
| 2026.04.02 | ₩51,461 | ₩51,958 | ₩51,461 | ₩51,958 | +0.96% | 1.2천 |
|---|
| 2026.04.01 | ₩51,539 | ₩51,676 | ₩51,539 | ₩51,588 | +0.09% | 3.9천 |
|---|
| 2026.03.31 | ₩51,488 | ₩51,609 | ₩51,220 | ₩51,441 | -0.09% | 2.8천 |
|---|
| 2026.03.30 | ₩51,119 | ₩51,200 | ₩50,925 | ₩51,067 | -0.10% | 1.5만 |
|---|
| 2026.03.27 | ₩51,208 | ₩51,236 | ₩50,657 | ₩50,657 | -1.08% | 1.6천 |
|---|
| 2026.03.26 | ₩51,368 | ₩51,676 | ₩51,247 | ₩51,247 | -0.24% | 2천 |
|---|
| 2026.03.25 | ₩51,609 | ₩51,657 | ₩51,341 | ₩51,511 | -0.19% | 2천 |
|---|
| 2026.03.24 | ₩51,549 | ₩51,676 | ₩51,287 | ₩51,287 | -0.51% | 2.2천 |
|---|
| 2026.03.23 | ₩51,703 | ₩51,851 | ₩51,435 | ₩51,435 | -0.52% | 6.2천 |
|---|
| 2026.03.20 | ₩51,656 | ₩51,656 | ₩51,207 | ₩51,207 | -0.87% | 7천 |
|---|
| 2026.03.19 | ₩51,991 | ₩52,046 | ₩51,716 | ₩51,845 | -0.28% | 1.5천 |
|---|
| 2026.03.18 | ₩52,407 | ₩52,441 | ₩52,006 | ₩52,006 | -0.77% | 3.5천 |
|---|
| 2026.03.17 | ₩53,125 | ₩53,185 | ₩52,843 | ₩52,843 | -0.53% | 1.4천 |
|---|
| 2026.03.16 | ₩52,937 | ₩53,138 | ₩52,870 | ₩52,870 | -0.13% | 2.7천 |
|---|
| 2026.03.13 | ₩52,857 | ₩52,857 | ₩52,676 | ₩52,676 | -0.34% | 4.6천 |
|---|
| 2026.03.12 | ₩52,562 | ₩53,018 | ₩52,494 | ₩52,494 | -0.13% | 5.2천 |
|---|
| 2026.03.11 | ₩52,723 | ₩52,837 | ₩52,602 | ₩52,780 | +0.11% | 5.9천 |
|---|
| 2026.03.10 | ₩53,018 | ₩53,474 | ₩53,018 | ₩53,071 | +0.10% | 1.5천 |
|---|
| 2026.03.09 | ₩53,434 | ₩53,527 | ₩53,071 | ₩53,487 | +0.10% | 3.8천 |
|---|
| 2026.03.06 | ₩53,246 | ₩53,805 | ₩53,246 | ₩53,805 | +1.05% | 1.5천 |
|---|
| 2026.03.05 | ₩54,118 | ₩54,118 | ₩53,856 | ₩53,997 | -0.22% | 3.2천 |
|---|
| 2026.03.04 | ₩54,185 | ₩54,398 | ₩54,104 | ₩54,398 | +0.39% | 5.2천 |
|---|
| 2026.03.03 | ₩53,930 | ₩54,379 | ₩53,635 | ₩54,238 | +0.57% | 3.5천 |
|---|
| 2026.03.02 | ₩54,373 | ₩54,681 | ₩54,332 | ₩54,453 | +0.15% | 4.3천 |
|---|
| 2026.02.27 | ₩54,077 | ₩54,507 | ₩54,077 | ₩54,507 | +0.79% | 5.3천 |
|---|
| 2026.02.26 | ₩53,884 | ₩54,099 | ₩53,863 | ₩54,099 | +0.40% | 3.4천 |
|---|
| 2026.02.25 | ₩53,450 | ₩53,662 | ₩53,279 | ₩53,662 | +0.40% | 7.6천 |
|---|
| 2026.02.24 | ₩53,501 | ₩53,554 | ₩53,420 | ₩53,514 | +0.03% | 5.7천 |
|---|
| 2026.02.23 | ₩53,353 | ₩53,501 | ₩53,246 | ₩53,246 | -0.20% | 4.8천 |
|---|
| 2026.02.20 | ₩53,152 | ₩53,482 | ₩53,152 | ₩53,474 | +0.61% | 2.8만 |
|---|
| 2026.02.19 | ₩53,381 | ₩53,381 | ₩53,205 | ₩53,267 | -0.21% | 1.9천 |
|---|
| 2026.02.18 | ₩53,232 | ₩53,286 | ₩53,165 | ₩53,246 | +0.03% | 9.5만 |
|---|
| 2026.02.17 | ₩53,299 | ₩53,326 | ₩53,058 | ₩53,152 | -0.28% | 2.6만 |
|---|
| 2026.02.13 | ₩53,018 | ₩53,487 | ₩53,018 | ₩53,219 | +0.38% | 1.5천 |
|---|
| 2026.02.12 | ₩53,434 | ₩53,434 | ₩52,803 | ₩52,803 | -1.18% | 9.5천 |
|---|
| 2026.02.11 | ₩53,487 | ₩53,487 | ₩53,321 | ₩53,353 | -0.25% | 4.3만 |
|---|
| 2026.02.10 | ₩53,454 | ₩53,672 | ₩53,454 | ₩53,537 | +0.16% | 2.5천 |
|---|
| 2026.02.09 | ₩53,179 | ₩53,273 | ₩53,152 | ₩53,273 | +0.18% | 4.2천 |
|---|
| 2026.02.06 | ₩53,313 | ₩53,420 | ₩53,205 | ₩53,420 | +0.20% | 4.6천 |
|---|
| 2026.02.05 | ₩53,152 | ₩53,353 | ₩53,082 | ₩53,082 | -0.13% | 4.4천 |
|---|
| 2026.02.04 | ₩52,857 | ₩53,326 | ₩52,857 | ₩53,152 | +0.56% | 5.7천 |
|---|
| 2026.02.03 | ₩52,709 | ₩52,830 | ₩52,685 | ₩52,784 | +0.14% | 2.7천 |
|---|
| 2026.02.02 | ₩53,004 | ₩53,058 | ₩52,870 | ₩53,044 | +0.08% | 3.5천 |
|---|
| 2026.01.30 | ₩52,723 | ₩52,854 | ₩52,374 | ₩52,854 | +0.25% | 5.2천 |
|---|
| 2026.01.29 | ₩52,682 | ₩52,682 | ₩52,374 | ₩52,629 | -0.10% | 1.7만 |
|---|
| 2026.01.28 | ₩52,897 | ₩52,951 | ₩52,710 | ₩52,757 | -0.26% | 39.5만 |
|---|
| 2026.01.27 | ₩52,924 | ₩53,003 | ₩52,803 | ₩53,003 | +0.15% | 2.1만 |
|---|
| 2026.01.26 | ₩53,018 | ₩53,191 | ₩52,948 | ₩53,077 | +0.11% | 1.3만 |
|---|
| 2026.01.23 | ₩52,843 | ₩52,843 | ₩52,749 | ₩52,814 | -0.06% | 1.2천 |
|---|
| 2026.01.22 | ₩52,924 | ₩53,057 | ₩52,886 | ₩52,886 | -0.07% | 7.2천 |
|---|
| 2026.01.21 | ₩52,655 | ₩52,803 | ₩52,575 | ₩52,776 | +0.23% | 1만 |
|---|
| 2026.01.20 | ₩52,669 | ₩52,669 | ₩52,280 | ₩52,344 | -0.62% | 5.3천 |
|---|
| 2026.01.16 | ₩52,535 | ₩53,054 | ₩52,535 | ₩53,054 | +0.99% | 1.9만 |
|---|
| 2026.01.15 | ₩52,910 | ₩52,910 | ₩52,803 | ₩52,830 | -0.15% | 3.8천 |
|---|
| 2026.01.14 | ₩52,454 | ₩52,776 | ₩52,454 | ₩52,769 | +0.60% | 3.2천 |
|---|
| 2026.01.13 | ₩52,333 | ₩52,419 | ₩52,146 | ₩52,378 | +0.08% | 3.1만 |
|---|
| 2026.01.12 | ₩52,240 | ₩52,415 | ₩52,240 | ₩52,393 | +0.29% | 2.8천 |
|---|
| 2026.01.09 | ₩52,280 | ₩52,441 | ₩52,280 | ₩52,319 | +0.07% | 1.3만 |
|---|
| 2026.01.08 | ₩51,676 | ₩52,387 | ₩51,676 | ₩52,347 | +1.30% | 1.9만 |
|---|
| 2026.01.07 | ₩52,226 | ₩52,226 | ₩51,716 | ₩51,778 | -0.86% | 18.5만 |
|---|
| 2026.01.06 | ₩51,851 | ₩52,159 | ₩51,783 | ₩52,140 | +0.56% | 8천 |
|---|
| 2026.01.05 | ₩51,488 | ₩51,846 | ₩51,488 | ₩51,735 | +0.48% | 5.1천 |
|---|
| 2026.01.02 | ₩51,918 | ₩51,918 | ₩51,495 | ₩51,649 | -0.52% | 1만 |
|---|
| 2025.12.31 | ₩52,320 | ₩52,320 | ₩51,907 | ₩51,907 | -0.79% | 4.5천 |
|---|
| 2025.12.30 | ₩52,240 | ₩52,347 | ₩52,223 | ₩52,301 | +0.12% | 6천 |
|---|
| 2025.12.29 | ₩52,360 | ₩52,360 | ₩52,276 | ₩52,276 | -0.16% | 4.5천 |
|---|
| 2025.12.26 | ₩52,240 | ₩52,333 | ₩52,146 | ₩52,273 | +0.06% | 7.4천 |
|---|
| 2025.12.24 | ₩52,159 | ₩52,320 | ₩52,132 | ₩52,317 | +0.30% | 5.3천 |
|---|
| 2025.12.23 | ₩52,105 | ₩52,172 | ₩52,038 | ₩52,172 | +0.13% | 9.9천 |
|---|
| 2025.12.22 | ₩51,757 | ₩52,186 | ₩51,757 | ₩52,127 | +0.72% | 1.8만 |
|---|
| 2025.12.19 | ₩52,018 | ₩52,038 | ₩51,840 | ₩51,840 | -0.34% | 1.6만 |
|---|
| 2025.12.18 | ₩52,159 | ₩52,226 | ₩51,887 | ₩51,932 | -0.43% | 4.2천 |
|---|
| 2025.12.17 | ₩52,025 | ₩52,092 | ₩51,971 | ₩52,026 | +0.00% | 5.2천 |
|---|
| 2025.12.16 | ₩51,871 | ₩51,891 | ₩51,676 | ₩51,766 | -0.20% | 6.6천 |
|---|
| 2025.12.15 | ₩52,146 | ₩52,164 | ₩51,944 | ₩52,164 | +0.04% | 9.4천 |
|---|
| 2025.12.12 | ₩51,891 | ₩51,931 | ₩51,837 | ₩51,892 | +0.00% | 7천 |
|---|
| 2025.12.11 | ₩51,971 | ₩52,132 | ₩51,931 | ₩52,079 | +0.21% | 7.8만 |
|---|
| 2025.12.10 | ₩51,582 | ₩51,716 | ₩51,515 | ₩51,652 | +0.14% | 3.1천 |
|---|
| 2025.12.09 | ₩51,810 | ₩51,810 | ₩51,447 | ₩51,447 | -0.70% | 3.4만 |
|---|
| 2025.12.08 | ₩51,783 | ₩51,797 | ₩51,637 | ₩51,637 | -0.28% | 3.5천 |
|---|
| 2025.12.05 | ₩52,172 | ₩52,186 | ₩52,075 | ₩52,075 | -0.19% | 9.1천 |
|---|
| 2025.12.04 | ₩52,199 | ₩52,293 | ₩52,038 | ₩52,172 | -0.05% | 1.3만 |
|---|
| 2025.12.03 | ₩52,293 | ₩52,293 | ₩52,123 | ₩52,266 | -0.05% | 7.5천 |
|---|
| 2025.12.02 | ₩52,105 | ₩52,226 | ₩52,012 | ₩52,146 | +0.08% | 6.3천 |
|---|
| 2025.12.01 | ₩52,642 | ₩52,642 | ₩52,307 | ₩52,307 | -0.64% | 1.7만 |
|---|
| 2025.11.28 | ₩52,705 | ₩52,830 | ₩52,705 | ₩52,816 | +0.21% | 3.5천 |
|---|
| 2025.11.26 | ₩52,521 | ₩52,723 | ₩52,521 | ₩52,655 | +0.26% | 2.4만 |
|---|
| 2025.11.25 | ₩52,092 | ₩52,494 | ₩52,092 | ₩52,494 | +0.77% | 1.1만 |
|---|
| 2025.11.24 | ₩52,079 | ₩52,079 | ₩50,697 | ₩51,825 | -0.49% | 11.1만 |
|---|
| 2025.11.21 | ₩51,609 | ₩52,307 | ₩51,609 | ₩52,101 | +0.95% | 1.2만 |
|---|
| 2025.11.20 | ₩51,837 | ₩51,837 | ₩51,464 | ₩51,464 | -0.72% | 4.8천 |
|---|
| 2025.11.19 | ₩51,606 | ₩51,770 | ₩51,408 | ₩51,608 | +0.00% | 2.1만 |
|---|
| 2025.11.18 | ₩51,783 | ₩51,877 | ₩51,636 | ₩51,779 | -0.01% | 4.1천 |
|---|
| 2025.11.17 | ₩52,190 | ₩52,190 | ₩51,730 | ₩51,770 | -0.80% | 1.1만 |
|---|
| 2025.11.14 | ₩51,979 | ₩52,186 | ₩51,979 | ₩52,088 | +0.21% | 9.2천 |
|---|
| 2025.11.13 | ₩52,414 | ₩52,417 | ₩52,123 | ₩52,123 | -0.56% | 2.8천 |
|---|
| 2025.11.12 | ₩52,374 | ₩52,374 | ₩52,355 | ₩52,355 | -0.04% | 900 |
|---|
| 2025.11.11 | ₩51,877 | ₩52,202 | ₩51,877 | ₩52,202 | +0.63% | 1.5천 |
|---|
| 2025.11.10 | ₩51,534 | ₩51,809 | ₩51,394 | ₩51,809 | +0.53% | 4.6천 |
|---|
| 2025.11.07 | ₩51,153 | ₩51,569 | ₩51,153 | ₩51,569 | +0.81% | 2.3천 |
|---|
| 2025.11.06 | ₩51,247 | ₩51,284 | ₩51,043 | ₩51,126 | -0.24% | 3.4천 |
|---|
| 2025.11.05 | ₩51,247 | ₩51,449 | ₩51,247 | ₩51,368 | +0.24% | 3.9천 |
|---|
| 2025.11.04 | ₩51,180 | ₩51,287 | ₩51,032 | ₩51,287 | +0.21% | 3.3천 |
|---|
| 2025.11.03 | ₩50,925 | ₩51,127 | ₩50,710 | ₩51,127 | +0.40% | 5.6천 |
|---|
| 2025.10.31 | ₩51,354 | ₩51,435 | ₩51,354 | ₩51,433 | +0.15% | 4.4천 |
|---|
| 2025.10.30 | ₩50,911 | ₩51,837 | ₩50,911 | ₩51,515 | +1.19% | 1.1만 |
|---|
| 2025.10.29 | ₩51,851 | ₩51,851 | ₩51,233 | ₩51,309 | -1.05% | 4천 |
|---|
| 2025.10.28 | ₩52,575 | ₩52,588 | ₩52,256 | ₩52,256 | -0.61% | 4.7천 |
|---|
| 2025.10.27 | ₩52,657 | ₩52,733 | ₩52,481 | ₩52,733 | +0.15% | 3천 |
|---|
| 2025.10.24 | ₩52,696 | ₩52,696 | ₩52,562 | ₩52,596 | -0.19% | 1.8천 |
|---|
| 2025.10.23 | ₩52,857 | ₩52,857 | ₩52,575 | ₩52,692 | -0.31% | 4.4천 |
|---|
| 2025.10.22 | ₩52,851 | ₩53,340 | ₩52,851 | ₩53,002 | +0.28% | 2.7천 |
|---|
| 2025.10.21 | ₩53,232 | ₩53,232 | ₩53,105 | ₩53,105 | -0.24% | 1.3천 |
|---|
| 2025.10.20 | ₩52,763 | ₩52,991 | ₩52,763 | ₩52,991 | +0.43% | 2.8천 |
|---|
| 2025.10.17 | ₩52,401 | ₩52,718 | ₩52,401 | ₩52,672 | +0.52% | 1천 |
|---|
| 2025.10.16 | ₩52,776 | ₩52,776 | ₩52,201 | ₩52,201 | -1.09% | 3.7천 |
|---|
| 2025.10.15 | ₩53,044 | ₩53,200 | ₩52,705 | ₩52,787 | -0.49% | 4.5천 |
|---|
| 2025.10.14 | ₩52,441 | ₩53,152 | ₩52,441 | ₩53,059 | +1.18% | 4.7천 |
|---|
| 2025.10.13 | ₩52,454 | ₩52,776 | ₩52,454 | ₩52,621 | +0.32% | 1.7만 |
|---|
| 2025.10.10 | ₩52,896 | ₩52,896 | ₩52,570 | ₩52,570 | -0.62% | 3.6천 |
|---|