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 | ₩53,355 | ₩53,456 | ₩53,342 | ₩53,456 | +0.19% | 5.8천 |
| 2026.10.08 | ₩52,859 | ₩53,342 | ₩52,859 | ₩53,297 | +0.83% | 4.4천 |
| 2026.10.07 | ₩53,006 | ₩53,006 | ₩52,931 | ₩52,931 | -0.14% | 1.8천 |
| 2026.10.06 | ₩52,818 | ₩53,256 | ₩52,818 | ₩53,256 | +0.83% | 2.4천 |
| 2026.10.05 | ₩52,751 | ₩52,885 | ₩52,698 | ₩52,792 | +0.08% | 2.8천 |
| 2026.10.02 | ₩52,215 | ₩52,246 | ₩52,201 | ₩52,246 | +0.06% | 1.7천 |
| 2026.10.01 | ₩51,812 | ₩52,146 | ₩51,812 | ₩52,081 | +0.52% | 3천 |
| 2026.09.30 | ₩52,269 | ₩52,269 | ₩51,884 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,884 |
| -0.74% |
| 6.5천 |
| 2026.09.29 | ₩52,014 | ₩52,121 | ₩51,933 | ₩52,121 | +0.21% | 5.3천 |
|---|
| 2026.09.28 | ₩52,269 | ₩52,309 | ₩52,148 | ₩52,226 | -0.08% | 6.8천 |
|---|
| 2026.09.25 | ₩52,215 | ₩52,372 | ₩52,215 | ₩52,372 | +0.30% | 3.5천 |
|---|
| 2026.09.24 | ₩52,778 | ₩52,778 | ₩52,336 | ₩52,336 | -0.84% | 7천 |
|---|
| 2026.09.23 | ₩53,248 | ₩53,248 | ₩52,953 | ₩52,953 | -0.55% | 2만 |
|---|
| 2026.09.22 | ₩53,248 | ₩53,264 | ₩53,221 | ₩53,248 | 0.00% | 6.5천 |
|---|
| 2026.09.21 | ₩53,328 | ₩53,409 | ₩53,301 | ₩53,323 | -0.01% | 3.2천 |
|---|
| 2026.09.18 | ₩53,295 | ₩53,328 | ₩53,248 | ₩53,321 | +0.05% | 1.9천 |
|---|
| 2026.09.17 | ₩53,415 | ₩53,623 | ₩53,409 | ₩53,531 | +0.22% | 7.4천 |
|---|
| 2026.09.16 | ₩53,798 | ₩53,851 | ₩53,342 | ₩53,423 | -0.70% | 1.5만 |
|---|
| 2026.09.15 | ₩53,824 | ₩53,865 | ₩53,807 | ₩53,807 | -0.03% | 1.1천 |
|---|
| 2026.09.14 | ₩54,119 | ₩54,119 | ₩54,081 | ₩54,081 | -0.07% | 200 |
|---|
| 2026.09.11 | ₩53,883 | ₩53,883 | ₩53,862 | ₩53,862 | -0.04% | 400 |
|---|
| 2026.09.10 | ₩53,560 | ₩53,560 | ₩53,560 | ₩53,560 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩53,879 | ₩53,879 | ₩53,730 | ₩53,732 | -0.27% | 4.5천 |
|---|
| 2026.09.08 | ₩54,200 | ₩54,247 | ₩54,101 | ₩54,101 | -0.18% | 1.2천 |
|---|
| 2026.09.04 | ₩54,724 | ₩54,724 | ₩54,519 | ₩54,519 | -0.37% | 3.1천 |
|---|
| 2026.09.03 | ₩54,830 | ₩55,072 | ₩54,830 | ₩55,006 | +0.32% | 600 |
|---|
| 2026.09.02 | ₩54,616 | ₩54,857 | ₩54,616 | ₩54,669 | +0.10% | 1만 |
|---|
| 2026.09.01 | ₩54,964 | ₩54,964 | ₩54,620 | ₩54,656 | -0.56% | 6.7천 |
|---|
| 2026.08.31 | ₩54,871 | ₩54,877 | ₩54,862 | ₩54,862 | -0.01% | 1.2천 |
|---|
| 2026.08.28 | ₩55,192 | ₩55,226 | ₩55,018 | ₩55,031 | -0.29% | 2.7천 |
|---|
| 2026.08.27 | ₩55,112 | ₩55,302 | ₩55,031 | ₩55,179 | +0.12% | 2만 |
|---|
| 2026.08.26 | ₩55,005 | ₩55,407 | ₩55,005 | ₩55,327 | +0.59% | 72.5만 |
|---|
| 2026.08.25 | ₩55,260 | ₩55,260 | ₩55,099 | ₩55,192 | -0.12% | 3.8천 |
|---|
| 2026.08.24 | ₩55,179 | ₩55,340 | ₩55,179 | ₩55,340 | +0.29% | 900 |
|---|
| 2026.08.21 | ₩55,018 | ₩55,018 | ₩54,943 | ₩54,943 | -0.14% | 2.7천 |
|---|
| 2026.08.20 | ₩55,280 | ₩55,280 | ₩54,938 | ₩54,938 | -0.62% | 2.7천 |
|---|
| 2026.08.19 | ₩55,300 | ₩55,300 | ₩55,179 | ₩55,179 | -0.22% | 5.7천 |
|---|
| 2026.08.18 | ₩55,286 | ₩55,434 | ₩55,147 | ₩55,147 | -0.25% | 2.4천 |
|---|
| 2026.08.17 | ₩55,309 | ₩55,327 | ₩55,045 | ₩55,045 | -0.48% | 4.7천 |
|---|
| 2026.08.14 | ₩55,447 | ₩55,555 | ₩55,447 | ₩55,482 | +0.06% | 1.5천 |
|---|
| 2026.08.13 | ₩55,514 | ₩55,568 | ₩55,246 | ₩55,568 | +0.10% | 1.2만 |
|---|
| 2026.08.12 | ₩55,166 | ₩55,415 | ₩55,166 | ₩55,400 | +0.43% | 3.6천 |
|---|
| 2026.08.11 | ₩55,568 | ₩55,568 | ₩55,336 | ₩55,336 | -0.42% | 2.9만 |
|---|
| 2026.08.10 | ₩55,627 | ₩55,702 | ₩55,521 | ₩55,568 | -0.11% | 3.7천 |
|---|
| 2026.08.07 | ₩55,685 | ₩55,783 | ₩55,682 | ₩55,741 | +0.10% | 6천 |
|---|
| 2026.08.06 | ₩55,494 | ₩55,689 | ₩55,353 | ₩55,689 | +0.35% | 3.2천 |
|---|
| 2026.08.05 | ₩55,313 | ₩55,431 | ₩55,313 | ₩55,431 | +0.21% | 2천 |
|---|
| 2026.08.04 | ₩54,978 | ₩55,528 | ₩54,958 | ₩55,528 | +1.00% | 5천 |
|---|
| 2026.08.03 | ₩55,514 | ₩55,514 | ₩55,099 | ₩55,233 | -0.51% | 1.5만 |
|---|
| 2026.07.31 | ₩54,736 | ₩55,111 | ₩54,710 | ₩54,991 | +0.47% | 22.9만 |
|---|
| 2026.07.30 | ₩54,830 | ₩55,139 | ₩54,830 | ₩55,099 | +0.49% | 4.1천 |
|---|
| 2026.07.29 | ₩55,930 | ₩55,997 | ₩55,663 | ₩55,663 | -0.48% | 1.9천 |
|---|
| 2026.07.28 | ₩56,064 | ₩56,145 | ₩55,761 | ₩55,761 | -0.54% | 7.2천 |
|---|
| 2026.07.27 | ₩54,857 | ₩55,139 | ₩54,830 | ₩54,934 | +0.14% | 8.7천 |
|---|
| 2026.07.24 | ₩54,146 | ₩54,610 | ₩54,146 | ₩54,610 | +0.86% | 3만 |
|---|
| 2026.07.23 | ₩53,905 | ₩53,905 | ₩53,610 | ₩53,697 | -0.39% | 2.8천 |
|---|
| 2026.07.22 | ₩53,681 | ₩53,761 | ₩53,570 | ₩53,701 | +0.04% | 2만 |
|---|
| 2026.07.21 | ₩53,798 | ₩53,798 | ₩53,663 | ₩53,681 | -0.22% | 3.2천 |
|---|
| 2026.07.20 | ₩54,173 | ₩54,213 | ₩54,074 | ₩54,074 | -0.18% | 2.9천 |
|---|
| 2026.07.17 | ₩54,991 | ₩54,991 | ₩54,213 | ₩54,213 | -1.41% | 3.3천 |
|---|
| 2026.07.16 | ₩53,456 | ₩54,401 | ₩53,456 | ₩54,374 | +1.72% | 3.7천 |
|---|
| 2026.07.15 | ₩53,395 | ₩53,623 | ₩53,225 | ₩53,225 | -0.32% | 4천 |
|---|
| 2026.07.14 | ₩53,570 | ₩53,798 | ₩53,543 | ₩53,547 | -0.04% | 3.7천 |
|---|
| 2026.07.13 | ₩54,133 | ₩54,200 | ₩53,958 | ₩54,032 | -0.19% | 3.9천 |
|---|
| 2026.07.10 | ₩53,663 | ₩53,733 | ₩53,543 | ₩53,733 | +0.13% | 3.7천 |
|---|
| 2026.07.09 | ₩53,342 | ₩53,637 | ₩53,315 | ₩53,476 | +0.25% | 4.2천 |
|---|
| 2026.07.08 | ₩54,093 | ₩54,093 | ₩53,637 | ₩53,637 | -0.84% | 5.1천 |
|---|
| 2026.07.07 | ₩54,294 | ₩54,562 | ₩54,294 | ₩54,296 | +0.00% | 3.1천 |
|---|
| 2026.07.06 | ₩53,677 | ₩53,891 | ₩53,677 | ₩53,839 | +0.30% | 3천 |
|---|
| 2026.07.02 | ₩53,449 | ₩54,125 | ₩53,449 | ₩54,125 | +1.26% | 2.1천 |
|---|
| 2026.07.01 | ₩53,020 | ₩53,288 | ₩53,006 | ₩53,124 | +0.20% | 4천 |
|---|
| 2026.06.30 | ₩52,778 | ₩52,818 | ₩52,577 | ₩52,680 | -0.19% | 5.1천 |
|---|
| 2026.06.29 | ₩52,966 | ₩52,979 | ₩52,738 | ₩52,808 | -0.30% | 3.8천 |
|---|
| 2026.06.26 | ₩52,362 | ₩52,859 | ₩52,362 | ₩52,845 | +0.92% | 4.3천 |
|---|
| 2026.06.25 | ₩52,282 | ₩52,725 | ₩52,121 | ₩52,134 | -0.28% | 4.2천 |
|---|
| 2026.06.24 | ₩52,470 | ₩52,711 | ₩52,470 | ₩52,509 | +0.07% | 7.3천 |
|---|
| 2026.06.23 | ₩51,920 | ₩52,208 | ₩51,920 | ₩52,165 | +0.47% | 3.5천 |
|---|
| 2026.06.22 | ₩51,918 | ₩51,960 | ₩51,638 | ₩51,681 | -0.46% | 8.7천 |
|---|
| 2026.06.18 | ₩51,906 | ₩51,947 | ₩51,759 | ₩51,882 | -0.05% | 5.4천 |
|---|
| 2026.06.17 | ₩52,523 | ₩52,572 | ₩51,826 | ₩51,933 | -1.12% | 3.6천 |
|---|
| 2026.06.16 | ₩52,999 | ₩53,013 | ₩52,818 | ₩52,818 | -0.34% | 3.4천 |
|---|
| 2026.06.15 | ₩52,919 | ₩52,919 | ₩52,698 | ₩52,698 | -0.42% | 4.9천 |
|---|
| 2026.06.12 | ₩52,738 | ₩52,836 | ₩52,577 | ₩52,836 | +0.19% | 4.8천 |
|---|
| 2026.06.11 | ₩52,885 | ₩52,899 | ₩52,648 | ₩52,648 | -0.45% | 3.9천 |
|---|
| 2026.06.10 | ₩53,033 | ₩53,067 | ₩52,751 | ₩52,758 | -0.52% | 3.6천 |
|---|
| 2026.06.09 | ₩52,558 | ₩52,711 | ₩52,517 | ₩52,711 | +0.29% | 4.8천 |
|---|
| 2026.06.08 | ₩52,684 | ₩52,711 | ₩52,215 | ₩52,215 | -0.89% | 2.6천 |
|---|
| 2026.06.05 | ₩52,906 | ₩53,060 | ₩52,839 | ₩52,839 | -0.13% | 900 |
|---|
| 2026.06.04 | ₩52,725 | ₩52,725 | ₩52,362 | ₩52,429 | -0.56% | 1만 |
|---|
| 2026.06.03 | ₩52,429 | ₩52,429 | ₩52,179 | ₩52,179 | -0.48% | 1.5천 |
|---|
| 2026.06.02 | ₩51,973 | ₩52,278 | ₩51,973 | ₩52,278 | +0.59% | 4.9천 |
|---|
| 2026.06.01 | ₩52,255 | ₩52,255 | ₩52,191 | ₩52,191 | -0.12% | 1.5천 |
|---|
| 2026.05.29 | ₩52,376 | ₩52,443 | ₩52,313 | ₩52,313 | -0.12% | 7.3만 |
|---|
| 2026.05.28 | ₩52,798 | ₩52,818 | ₩52,656 | ₩52,656 | -0.27% | 3.3천 |
|---|
| 2026.05.27 | ₩53,179 | ₩53,191 | ₩52,935 | ₩52,935 | -0.46% | 4.8천 |
|---|
| 2026.05.26 | ₩53,543 | ₩53,543 | ₩53,194 | ₩53,226 | -0.59% | 4.1천 |
|---|
| 2026.05.22 | ₩53,368 | ₩53,529 | ₩53,355 | ₩53,517 | +0.28% | 5.2천 |
|---|
| 2026.05.21 | ₩53,033 | ₩53,148 | ₩52,982 | ₩53,148 | +0.22% | 2.5천 |
|---|
| 2026.05.20 | ₩52,966 | ₩53,100 | ₩52,966 | ₩53,016 | +0.09% | 1.8만 |
|---|
| 2026.05.19 | ₩52,939 | ₩53,328 | ₩52,939 | ₩52,939 | 0.00% | 3.8천 |
|---|
| 2026.05.18 | ₩52,350 | ₩53,020 | ₩52,350 | ₩53,020 | +1.28% | 1.1만 |
|---|
| 2026.05.15 | ₩52,443 | ₩52,443 | ₩52,269 | ₩52,269 | -0.33% | 1.8천 |
|---|
| 2026.05.14 | ₩52,295 | ₩52,403 | ₩52,295 | ₩52,396 | +0.19% | 3.5천 |
|---|
| 2026.05.13 | ₩51,751 | ₩52,007 | ₩51,678 | ₩52,007 | +0.50% | 2.4천 |
|---|
| 2026.05.12 | ₩51,948 | ₩52,168 | ₩51,745 | ₩52,063 | +0.22% | 2.2천 |
|---|
| 2026.05.11 | ₩51,799 | ₩51,839 | ₩51,611 | ₩51,814 | +0.03% | 3.7천 |
|---|
| 2026.05.08 | ₩52,027 | ₩52,027 | ₩51,786 | ₩51,786 | -0.46% | 2.1천 |
|---|
| 2026.05.07 | ₩52,094 | ₩52,094 | ₩52,035 | ₩52,035 | -0.11% | 4.3천 |
|---|
| 2026.05.06 | ₩52,161 | ₩52,215 | ₩52,000 | ₩52,034 | -0.24% | 4.4천 |
|---|
| 2026.05.05 | ₩52,160 | ₩52,329 | ₩52,160 | ₩52,218 | +0.11% | 3.3천 |
|---|
| 2026.05.04 | ₩52,109 | ₩52,109 | ₩52,109 | ₩52,109 | 0.00% | 800 |
|---|
| 2026.05.01 | ₩52,859 | ₩52,899 | ₩52,495 | ₩52,495 | -0.69% | 3.1천 |
|---|
| 2026.04.30 | ₩52,550 | ₩52,613 | ₩52,389 | ₩52,613 | +0.12% | 1.8천 |
|---|
| 2026.04.29 | ₩52,215 | ₩52,228 | ₩52,040 | ₩52,108 | -0.21% | 6.7천 |
|---|
| 2026.04.28 | ₩52,403 | ₩52,490 | ₩52,242 | ₩52,346 | -0.11% | 7.9천 |
|---|
| 2026.04.27 | ₩52,081 | ₩52,322 | ₩52,081 | ₩52,095 | +0.03% | 3.3천 |
|---|
| 2026.04.24 | ₩52,412 | ₩52,412 | ₩52,188 | ₩52,299 | -0.21% | 3천 |
|---|
| 2026.04.23 | ₩52,376 | ₩52,577 | ₩52,189 | ₩52,577 | +0.38% | 5.1천 |
|---|
| 2026.04.22 | ₩52,322 | ₩52,322 | ₩52,159 | ₩52,161 | -0.31% | 2.5만 |
|---|
| 2026.04.21 | ₩52,403 | ₩52,403 | ₩52,295 | ₩52,295 | -0.20% | 2.6천 |
|---|
| 2026.04.20 | ₩52,973 | ₩52,979 | ₩52,698 | ₩52,719 | -0.48% | 2.9천 |
|---|
| 2026.04.17 | ₩52,763 | ₩52,872 | ₩52,763 | ₩52,778 | +0.03% | 1.8천 |
|---|
| 2026.04.16 | ₩52,416 | ₩52,416 | ₩52,294 | ₩52,409 | -0.01% | 4.9천 |
|---|
| 2026.04.15 | ₩52,134 | ₩52,322 | ₩52,134 | ₩52,286 | +0.29% | 1천 |
|---|
| 2026.04.14 | ₩52,309 | ₩52,309 | ₩52,163 | ₩52,244 | -0.12% | 1.7천 |
|---|
| 2026.04.13 | ₩51,960 | ₩52,294 | ₩51,960 | ₩52,294 | +0.64% | 3천 |
|---|
| 2026.04.10 | ₩52,255 | ₩52,255 | ₩51,996 | ₩51,996 | -0.50% | 900 |
|---|
| 2026.04.09 | ₩52,569 | ₩52,731 | ₩52,537 | ₩52,617 | +0.09% | 1.3천 |
|---|
| 2026.04.08 | ₩52,239 | ₩52,573 | ₩52,239 | ₩52,573 | +0.64% | 1.9천 |
|---|
| 2026.04.07 | ₩52,121 | ₩52,201 | ₩51,947 | ₩51,995 | -0.24% | 4.3천 |
|---|
| 2026.04.06 | ₩51,900 | ₩52,148 | ₩51,900 | ₩52,148 | +0.48% | 2.3천 |
|---|
| 2026.04.02 | ₩51,450 | ₩51,947 | ₩51,450 | ₩51,947 | +0.96% | 1.2천 |
|---|
| 2026.04.01 | ₩51,528 | ₩51,665 | ₩51,528 | ₩51,576 | +0.09% | 3.9천 |
|---|
| 2026.03.31 | ₩51,477 | ₩51,598 | ₩51,209 | ₩51,430 | -0.09% | 2.8천 |
|---|
| 2026.03.30 | ₩51,108 | ₩51,189 | ₩50,914 | ₩51,056 | -0.10% | 1.5만 |
|---|
| 2026.03.27 | ₩51,197 | ₩51,225 | ₩50,646 | ₩50,646 | -1.08% | 1.6천 |
|---|
| 2026.03.26 | ₩51,356 | ₩51,665 | ₩51,236 | ₩51,236 | -0.24% | 2천 |
|---|
| 2026.03.25 | ₩51,598 | ₩51,646 | ₩51,330 | ₩51,500 | -0.19% | 2천 |
|---|
| 2026.03.24 | ₩51,538 | ₩51,665 | ₩51,276 | ₩51,276 | -0.51% | 2.2천 |
|---|
| 2026.03.23 | ₩51,692 | ₩51,839 | ₩51,424 | ₩51,424 | -0.52% | 6.2천 |
|---|
| 2026.03.20 | ₩51,645 | ₩51,645 | ₩51,196 | ₩51,196 | -0.87% | 7천 |
|---|
| 2026.03.19 | ₩51,980 | ₩52,035 | ₩51,705 | ₩51,834 | -0.28% | 1.5천 |
|---|
| 2026.03.18 | ₩52,396 | ₩52,429 | ₩51,995 | ₩51,995 | -0.77% | 3.5천 |
|---|
| 2026.03.17 | ₩53,113 | ₩53,174 | ₩52,832 | ₩52,832 | -0.53% | 1.4천 |
|---|
| 2026.03.16 | ₩52,926 | ₩53,127 | ₩52,859 | ₩52,859 | -0.13% | 2.7천 |
|---|
| 2026.03.13 | ₩52,845 | ₩52,845 | ₩52,664 | ₩52,664 | -0.34% | 4.6천 |
|---|
| 2026.03.12 | ₩52,550 | ₩53,006 | ₩52,483 | ₩52,483 | -0.13% | 5.2천 |
|---|
| 2026.03.11 | ₩52,711 | ₩52,825 | ₩52,590 | ₩52,769 | +0.11% | 5.9천 |
|---|
| 2026.03.10 | ₩53,006 | ₩53,462 | ₩53,006 | ₩53,060 | +0.10% | 1.5천 |
|---|
| 2026.03.09 | ₩53,422 | ₩53,516 | ₩53,060 | ₩53,476 | +0.10% | 3.8천 |
|---|
| 2026.03.06 | ₩53,234 | ₩53,794 | ₩53,234 | ₩53,794 | +1.05% | 1.5천 |
|---|
| 2026.03.05 | ₩54,106 | ₩54,106 | ₩53,844 | ₩53,985 | -0.22% | 3.2천 |
|---|
| 2026.03.04 | ₩54,173 | ₩54,386 | ₩54,093 | ₩54,386 | +0.39% | 5.2천 |
|---|
| 2026.03.03 | ₩53,918 | ₩54,368 | ₩53,623 | ₩54,227 | +0.57% | 3.5천 |
|---|
| 2026.03.02 | ₩54,361 | ₩54,669 | ₩54,321 | ₩54,441 | +0.15% | 4.3천 |
|---|
| 2026.02.27 | ₩54,066 | ₩54,495 | ₩54,066 | ₩54,495 | +0.79% | 5.3천 |
|---|
| 2026.02.26 | ₩53,873 | ₩54,087 | ₩53,851 | ₩54,087 | +0.40% | 3.4천 |
|---|
| 2026.02.25 | ₩53,438 | ₩53,650 | ₩53,268 | ₩53,650 | +0.40% | 7.6천 |
|---|
| 2026.02.24 | ₩53,489 | ₩53,543 | ₩53,409 | ₩53,502 | +0.03% | 5.7천 |
|---|
| 2026.02.23 | ₩53,342 | ₩53,489 | ₩53,234 | ₩53,234 | -0.20% | 4.8천 |
|---|
| 2026.02.20 | ₩53,140 | ₩53,470 | ₩53,140 | ₩53,462 | +0.61% | 2.8만 |
|---|
| 2026.02.19 | ₩53,370 | ₩53,370 | ₩53,194 | ₩53,256 | -0.21% | 1.9천 |
|---|
| 2026.02.18 | ₩53,221 | ₩53,274 | ₩53,154 | ₩53,234 | +0.03% | 9.5만 |
|---|
| 2026.02.17 | ₩53,288 | ₩53,315 | ₩53,046 | ₩53,140 | -0.28% | 2.6만 |
|---|
| 2026.02.13 | ₩53,006 | ₩53,476 | ₩53,006 | ₩53,207 | +0.38% | 1.5천 |
|---|
| 2026.02.12 | ₩53,422 | ₩53,422 | ₩52,792 | ₩52,792 | -1.18% | 9.5천 |
|---|
| 2026.02.11 | ₩53,476 | ₩53,476 | ₩53,309 | ₩53,342 | -0.25% | 4.3만 |
|---|
| 2026.02.10 | ₩53,442 | ₩53,661 | ₩53,442 | ₩53,525 | +0.16% | 2.5천 |
|---|
| 2026.02.09 | ₩53,167 | ₩53,261 | ₩53,140 | ₩53,261 | +0.18% | 4.2천 |
|---|
| 2026.02.06 | ₩53,301 | ₩53,409 | ₩53,194 | ₩53,409 | +0.20% | 4.6천 |
|---|
| 2026.02.05 | ₩53,140 | ₩53,342 | ₩53,071 | ₩53,071 | -0.13% | 4.4천 |
|---|
| 2026.02.04 | ₩52,845 | ₩53,315 | ₩52,845 | ₩53,140 | +0.56% | 5.7천 |
|---|
| 2026.02.03 | ₩52,698 | ₩52,818 | ₩52,674 | ₩52,773 | +0.14% | 2.7천 |
|---|
| 2026.02.02 | ₩52,993 | ₩53,046 | ₩52,859 | ₩53,033 | +0.08% | 3.5천 |
|---|
| 2026.01.30 | ₩52,711 | ₩52,843 | ₩52,362 | ₩52,843 | +0.25% | 5.2천 |
|---|
| 2026.01.29 | ₩52,671 | ₩52,671 | ₩52,362 | ₩52,617 | -0.10% | 1.7만 |
|---|
| 2026.01.28 | ₩52,885 | ₩52,939 | ₩52,699 | ₩52,746 | -0.26% | 39.5만 |
|---|
| 2026.01.27 | ₩52,912 | ₩52,991 | ₩52,792 | ₩52,991 | +0.15% | 2.1만 |
|---|
| 2026.01.26 | ₩53,006 | ₩53,179 | ₩52,936 | ₩53,065 | +0.11% | 1.3만 |
|---|
| 2026.01.23 | ₩52,832 | ₩52,832 | ₩52,738 | ₩52,802 | -0.06% | 1.2천 |
|---|
| 2026.01.22 | ₩52,912 | ₩53,045 | ₩52,875 | ₩52,875 | -0.07% | 7.2천 |
|---|
| 2026.01.21 | ₩52,644 | ₩52,792 | ₩52,564 | ₩52,765 | +0.23% | 1만 |
|---|
| 2026.01.20 | ₩52,657 | ₩52,657 | ₩52,269 | ₩52,333 | -0.62% | 5.3천 |
|---|
| 2026.01.16 | ₩52,523 | ₩53,042 | ₩52,523 | ₩53,042 | +0.99% | 1.9만 |
|---|
| 2026.01.15 | ₩52,899 | ₩52,899 | ₩52,792 | ₩52,818 | -0.15% | 3.8천 |
|---|
| 2026.01.14 | ₩52,443 | ₩52,765 | ₩52,443 | ₩52,758 | +0.60% | 3.2천 |
|---|
| 2026.01.13 | ₩52,322 | ₩52,408 | ₩52,134 | ₩52,366 | +0.08% | 3.1만 |
|---|
| 2026.01.12 | ₩52,228 | ₩52,404 | ₩52,228 | ₩52,381 | +0.29% | 2.8천 |
|---|
| 2026.01.09 | ₩52,269 | ₩52,429 | ₩52,269 | ₩52,307 | +0.07% | 1.3만 |
|---|
| 2026.01.08 | ₩51,665 | ₩52,376 | ₩51,665 | ₩52,336 | +1.30% | 1.9만 |
|---|
| 2026.01.07 | ₩52,215 | ₩52,215 | ₩51,705 | ₩51,767 | -0.86% | 18.5만 |
|---|
| 2026.01.06 | ₩51,839 | ₩52,148 | ₩51,772 | ₩52,129 | +0.56% | 8천 |
|---|
| 2026.01.05 | ₩51,477 | ₩51,835 | ₩51,477 | ₩51,724 | +0.48% | 5.1천 |
|---|
| 2026.01.02 | ₩51,906 | ₩51,906 | ₩51,484 | ₩51,638 | -0.52% | 1만 |
|---|
| 2025.12.31 | ₩52,309 | ₩52,309 | ₩51,896 | ₩51,896 | -0.79% | 4.5천 |
|---|
| 2025.12.30 | ₩52,228 | ₩52,336 | ₩52,212 | ₩52,290 | +0.12% | 6천 |
|---|
| 2025.12.29 | ₩52,349 | ₩52,349 | ₩52,264 | ₩52,264 | -0.16% | 4.5천 |
|---|
| 2025.12.26 | ₩52,228 | ₩52,322 | ₩52,134 | ₩52,262 | +0.06% | 7.4천 |
|---|
| 2025.12.24 | ₩52,148 | ₩52,309 | ₩52,121 | ₩52,306 | +0.30% | 5.3천 |
|---|
| 2025.12.23 | ₩52,094 | ₩52,161 | ₩52,027 | ₩52,161 | +0.13% | 9.9천 |
|---|
| 2025.12.22 | ₩51,745 | ₩52,175 | ₩51,745 | ₩52,116 | +0.72% | 1.8만 |
|---|
| 2025.12.19 | ₩52,007 | ₩52,027 | ₩51,829 | ₩51,829 | -0.34% | 1.6만 |
|---|
| 2025.12.18 | ₩52,148 | ₩52,215 | ₩51,876 | ₩51,921 | -0.43% | 4.2천 |
|---|
| 2025.12.17 | ₩52,014 | ₩52,081 | ₩51,960 | ₩52,015 | +0.00% | 5.2천 |
|---|
| 2025.12.16 | ₩51,859 | ₩51,880 | ₩51,665 | ₩51,755 | -0.20% | 6.6천 |
|---|
| 2025.12.15 | ₩52,134 | ₩52,153 | ₩51,933 | ₩52,153 | +0.04% | 9.4천 |
|---|
| 2025.12.12 | ₩51,880 | ₩51,920 | ₩51,826 | ₩51,881 | +0.00% | 7천 |
|---|
| 2025.12.11 | ₩51,960 | ₩52,121 | ₩51,920 | ₩52,067 | +0.21% | 7.8만 |
|---|
| 2025.12.10 | ₩51,571 | ₩51,705 | ₩51,504 | ₩51,641 | +0.14% | 3.1천 |
|---|
| 2025.12.09 | ₩51,799 | ₩51,799 | ₩51,436 | ₩51,436 | -0.70% | 3.4만 |
|---|
| 2025.12.08 | ₩51,772 | ₩51,786 | ₩51,626 | ₩51,626 | -0.28% | 3.5천 |
|---|
| 2025.12.05 | ₩52,161 | ₩52,175 | ₩52,063 | ₩52,063 | -0.19% | 9.1천 |
|---|
| 2025.12.04 | ₩52,188 | ₩52,282 | ₩52,027 | ₩52,161 | -0.05% | 1.3만 |
|---|
| 2025.12.03 | ₩52,282 | ₩52,282 | ₩52,112 | ₩52,255 | -0.05% | 7.5천 |
|---|
| 2025.12.02 | ₩52,094 | ₩52,215 | ₩52,000 | ₩52,134 | +0.08% | 6.3천 |
|---|
| 2025.12.01 | ₩52,631 | ₩52,631 | ₩52,295 | ₩52,295 | -0.64% | 1.7만 |
|---|
| 2025.11.28 | ₩52,694 | ₩52,818 | ₩52,694 | ₩52,805 | +0.21% | 3.5천 |
|---|
| 2025.11.26 | ₩52,510 | ₩52,711 | ₩52,510 | ₩52,644 | +0.26% | 2.4만 |
|---|
| 2025.11.25 | ₩52,081 | ₩52,483 | ₩52,081 | ₩52,483 | +0.77% | 1.1만 |
|---|
| 2025.11.24 | ₩52,067 | ₩52,067 | ₩50,686 | ₩51,814 | -0.49% | 11.1만 |
|---|
| 2025.11.21 | ₩51,598 | ₩52,295 | ₩51,598 | ₩52,090 | +0.95% | 1.2만 |
|---|
| 2025.11.20 | ₩51,826 | ₩51,826 | ₩51,453 | ₩51,453 | -0.72% | 4.8천 |
|---|
| 2025.11.19 | ₩51,595 | ₩51,759 | ₩51,397 | ₩51,597 | +0.00% | 2.1만 |
|---|
| 2025.11.18 | ₩51,772 | ₩51,866 | ₩51,625 | ₩51,768 | -0.01% | 4.1천 |
|---|
| 2025.11.17 | ₩52,179 | ₩52,179 | ₩51,719 | ₩51,759 | -0.80% | 1.1만 |
|---|
| 2025.11.14 | ₩51,968 | ₩52,175 | ₩51,968 | ₩52,077 | +0.21% | 9.2천 |
|---|
| 2025.11.13 | ₩52,403 | ₩52,405 | ₩52,112 | ₩52,112 | -0.56% | 2.8천 |
|---|
| 2025.11.12 | ₩52,362 | ₩52,362 | ₩52,344 | ₩52,344 | -0.04% | 900 |
|---|
| 2025.11.11 | ₩51,866 | ₩52,191 | ₩51,866 | ₩52,191 | +0.63% | 1.5천 |
|---|
| 2025.11.10 | ₩51,523 | ₩51,798 | ₩51,383 | ₩51,798 | +0.53% | 4.6천 |
|---|
| 2025.11.07 | ₩51,142 | ₩51,558 | ₩51,142 | ₩51,558 | +0.81% | 2.3천 |
|---|
| 2025.11.06 | ₩51,236 | ₩51,273 | ₩51,032 | ₩51,115 | -0.24% | 3.4천 |
|---|
| 2025.11.05 | ₩51,236 | ₩51,438 | ₩51,236 | ₩51,356 | +0.24% | 3.9천 |
|---|
| 2025.11.04 | ₩51,169 | ₩51,276 | ₩51,021 | ₩51,276 | +0.21% | 3.3천 |
|---|
| 2025.11.03 | ₩50,914 | ₩51,116 | ₩50,699 | ₩51,116 | +0.40% | 5.6천 |
|---|
| 2025.10.31 | ₩51,343 | ₩51,424 | ₩51,343 | ₩51,422 | +0.15% | 4.4천 |
|---|
| 2025.10.30 | ₩50,900 | ₩51,826 | ₩50,900 | ₩51,504 | +1.19% | 1.1만 |
|---|
| 2025.10.29 | ₩51,839 | ₩51,839 | ₩51,222 | ₩51,297 | -1.05% | 4천 |
|---|
| 2025.10.28 | ₩52,564 | ₩52,577 | ₩52,244 | ₩52,244 | -0.61% | 4.7천 |
|---|
| 2025.10.27 | ₩52,645 | ₩52,722 | ₩52,470 | ₩52,722 | +0.15% | 3천 |
|---|
| 2025.10.24 | ₩52,684 | ₩52,684 | ₩52,550 | ₩52,585 | -0.19% | 1.8천 |
|---|
| 2025.10.23 | ₩52,845 | ₩52,845 | ₩52,564 | ₩52,680 | -0.31% | 4.4천 |
|---|
| 2025.10.22 | ₩52,840 | ₩53,328 | ₩52,840 | ₩52,990 | +0.28% | 2.7천 |
|---|
| 2025.10.21 | ₩53,221 | ₩53,221 | ₩53,093 | ₩53,093 | -0.24% | 1.3천 |
|---|
| 2025.10.20 | ₩52,751 | ₩52,979 | ₩52,751 | ₩52,979 | +0.43% | 2.8천 |
|---|
| 2025.10.17 | ₩52,389 | ₩52,707 | ₩52,389 | ₩52,660 | +0.52% | 1천 |
|---|
| 2025.10.16 | ₩52,765 | ₩52,765 | ₩52,189 | ₩52,189 | -1.09% | 3.7천 |
|---|
| 2025.10.15 | ₩53,033 | ₩53,189 | ₩52,694 | ₩52,776 | -0.49% | 4.5천 |
|---|
| 2025.10.14 | ₩52,429 | ₩53,140 | ₩52,429 | ₩53,048 | +1.18% | 4.7천 |
|---|
| 2025.10.13 | ₩52,443 | ₩52,765 | ₩52,443 | ₩52,609 | +0.32% | 1.7만 |
|---|
| 2025.10.10 | ₩52,884 | ₩52,884 | ₩52,558 | ₩52,558 | -0.62% | 3.6천 |
|---|