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 | ₩53,251 | ₩53,351 | ₩53,238 | ₩53,351 | +0.19% | 5.8천 |
| 2026.10.08 | ₩52,756 | ₩53,238 | ₩52,756 | ₩53,194 | +0.83% | 4.4천 |
| 2026.10.07 | ₩52,903 | ₩52,903 | ₩52,828 | ₩52,828 | -0.14% | 1.8천 |
| 2026.10.06 | ₩52,716 | ₩53,152 | ₩52,716 | ₩53,152 | +0.83% | 2.4천 |
| 2026.10.05 | ₩52,649 | ₩52,783 | ₩52,595 | ₩52,689 | +0.08% | 2.8천 |
| 2026.10.02 | ₩52,113 | ₩52,144 | ₩52,100 | ₩52,144 | +0.06% | 1.7천 |
| 2026.10.01 | ₩51,712 | ₩52,045 | ₩51,712 | ₩51,979 | +0.52% | 3천 |
| 2026.09.30 | ₩52,167 | ₩52,167 | ₩51,783 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,783 |
| -0.74% |
| 6.5천 |
| 2026.09.29 | ₩51,912 | ₩52,020 | ₩51,832 | ₩52,020 | +0.21% | 5.3천 |
|---|
| 2026.09.28 | ₩52,167 | ₩52,207 | ₩52,046 | ₩52,124 | -0.08% | 6.8천 |
|---|
| 2026.09.25 | ₩52,113 | ₩52,270 | ₩52,113 | ₩52,270 | +0.30% | 3.5천 |
|---|
| 2026.09.24 | ₩52,675 | ₩52,675 | ₩52,234 | ₩52,234 | -0.84% | 7천 |
|---|
| 2026.09.23 | ₩53,144 | ₩53,144 | ₩52,850 | ₩52,850 | -0.55% | 2만 |
|---|
| 2026.09.22 | ₩53,144 | ₩53,160 | ₩53,117 | ₩53,144 | 0.00% | 6.5천 |
|---|
| 2026.09.21 | ₩53,224 | ₩53,305 | ₩53,198 | ₩53,219 | -0.01% | 3.2천 |
|---|
| 2026.09.18 | ₩53,191 | ₩53,224 | ₩53,144 | ₩53,218 | +0.05% | 1.9천 |
|---|
| 2026.09.17 | ₩53,311 | ₩53,519 | ₩53,305 | ₩53,426 | +0.22% | 7.4천 |
|---|
| 2026.09.16 | ₩53,693 | ₩53,746 | ₩53,238 | ₩53,319 | -0.70% | 1.5만 |
|---|
| 2026.09.15 | ₩53,720 | ₩53,760 | ₩53,702 | ₩53,702 | -0.03% | 1.1천 |
|---|
| 2026.09.14 | ₩54,014 | ₩54,014 | ₩53,975 | ₩53,975 | -0.07% | 200 |
|---|
| 2026.09.11 | ₩53,779 | ₩53,779 | ₩53,757 | ₩53,757 | -0.04% | 400 |
|---|
| 2026.09.10 | ₩53,456 | ₩53,456 | ₩53,456 | ₩53,456 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩53,775 | ₩53,775 | ₩53,626 | ₩53,627 | -0.27% | 4.5천 |
|---|
| 2026.09.08 | ₩54,094 | ₩54,141 | ₩53,995 | ₩53,995 | -0.18% | 1.2천 |
|---|
| 2026.09.04 | ₩54,618 | ₩54,618 | ₩54,413 | ₩54,413 | -0.37% | 3.1천 |
|---|
| 2026.09.03 | ₩54,724 | ₩54,965 | ₩54,724 | ₩54,899 | +0.32% | 600 |
|---|
| 2026.09.02 | ₩54,509 | ₩54,750 | ₩54,509 | ₩54,563 | +0.10% | 1만 |
|---|
| 2026.09.01 | ₩54,857 | ₩54,857 | ₩54,513 | ₩54,550 | -0.56% | 6.7천 |
|---|
| 2026.08.31 | ₩54,764 | ₩54,770 | ₩54,756 | ₩54,756 | -0.01% | 1.2천 |
|---|
| 2026.08.28 | ₩55,085 | ₩55,119 | ₩54,911 | ₩54,924 | -0.29% | 2.7천 |
|---|
| 2026.08.27 | ₩55,005 | ₩55,195 | ₩54,924 | ₩55,072 | +0.12% | 2만 |
|---|
| 2026.08.26 | ₩54,898 | ₩55,299 | ₩54,898 | ₩55,219 | +0.59% | 72.5만 |
|---|
| 2026.08.25 | ₩55,152 | ₩55,152 | ₩54,991 | ₩55,085 | -0.12% | 3.8천 |
|---|
| 2026.08.24 | ₩55,072 | ₩55,232 | ₩55,072 | ₩55,232 | +0.29% | 900 |
|---|
| 2026.08.21 | ₩54,911 | ₩54,911 | ₩54,836 | ₩54,836 | -0.14% | 2.7천 |
|---|
| 2026.08.20 | ₩55,172 | ₩55,172 | ₩54,831 | ₩54,831 | -0.62% | 2.7천 |
|---|
| 2026.08.19 | ₩55,192 | ₩55,192 | ₩55,072 | ₩55,072 | -0.22% | 5.7천 |
|---|
| 2026.08.18 | ₩55,179 | ₩55,326 | ₩55,040 | ₩55,040 | -0.25% | 2.4천 |
|---|
| 2026.08.17 | ₩55,201 | ₩55,219 | ₩54,938 | ₩54,938 | -0.48% | 4.7천 |
|---|
| 2026.08.14 | ₩55,339 | ₩55,446 | ₩55,339 | ₩55,374 | +0.06% | 1.5천 |
|---|
| 2026.08.13 | ₩55,406 | ₩55,460 | ₩55,139 | ₩55,460 | +0.10% | 1.2만 |
|---|
| 2026.08.12 | ₩55,058 | ₩55,307 | ₩55,058 | ₩55,293 | +0.43% | 3.6천 |
|---|
| 2026.08.11 | ₩55,460 | ₩55,460 | ₩55,228 | ₩55,228 | -0.42% | 2.9만 |
|---|
| 2026.08.10 | ₩55,519 | ₩55,594 | ₩55,413 | ₩55,460 | -0.11% | 3.7천 |
|---|
| 2026.08.07 | ₩55,576 | ₩55,674 | ₩55,574 | ₩55,633 | +0.10% | 6천 |
|---|
| 2026.08.06 | ₩55,386 | ₩55,580 | ₩55,246 | ₩55,580 | +0.35% | 3.2천 |
|---|
| 2026.08.05 | ₩55,206 | ₩55,323 | ₩55,206 | ₩55,323 | +0.21% | 2천 |
|---|
| 2026.08.04 | ₩54,871 | ₩55,420 | ₩54,851 | ₩55,420 | +1.00% | 5천 |
|---|
| 2026.08.03 | ₩55,406 | ₩55,406 | ₩54,991 | ₩55,125 | -0.51% | 1.5만 |
|---|
| 2026.07.31 | ₩54,630 | ₩55,003 | ₩54,603 | ₩54,884 | +0.47% | 22.9만 |
|---|
| 2026.07.30 | ₩54,724 | ₩55,031 | ₩54,724 | ₩54,991 | +0.49% | 4.1천 |
|---|
| 2026.07.29 | ₩55,821 | ₩55,888 | ₩55,555 | ₩55,555 | -0.48% | 1.9천 |
|---|
| 2026.07.28 | ₩55,955 | ₩56,035 | ₩55,653 | ₩55,653 | -0.54% | 7.2천 |
|---|
| 2026.07.27 | ₩54,750 | ₩55,031 | ₩54,724 | ₩54,827 | +0.14% | 8.7천 |
|---|
| 2026.07.24 | ₩54,041 | ₩54,504 | ₩54,041 | ₩54,504 | +0.86% | 3만 |
|---|
| 2026.07.23 | ₩53,800 | ₩53,800 | ₩53,505 | ₩53,592 | -0.39% | 2.8천 |
|---|
| 2026.07.22 | ₩53,576 | ₩53,657 | ₩53,465 | ₩53,596 | +0.04% | 2만 |
|---|
| 2026.07.21 | ₩53,693 | ₩53,693 | ₩53,559 | ₩53,576 | -0.22% | 3.2천 |
|---|
| 2026.07.20 | ₩54,068 | ₩54,108 | ₩53,969 | ₩53,969 | -0.18% | 2.9천 |
|---|
| 2026.07.17 | ₩54,884 | ₩54,884 | ₩54,108 | ₩54,108 | -1.41% | 3.3천 |
|---|
| 2026.07.16 | ₩53,351 | ₩54,295 | ₩53,351 | ₩54,268 | +1.72% | 3.7천 |
|---|
| 2026.07.15 | ₩53,291 | ₩53,519 | ₩53,121 | ₩53,121 | -0.32% | 4천 |
|---|
| 2026.07.14 | ₩53,465 | ₩53,693 | ₩53,439 | ₩53,443 | -0.04% | 3.7천 |
|---|
| 2026.07.13 | ₩54,028 | ₩54,094 | ₩53,853 | ₩53,927 | -0.19% | 3.9천 |
|---|
| 2026.07.10 | ₩53,559 | ₩53,629 | ₩53,439 | ₩53,629 | +0.13% | 3.7천 |
|---|
| 2026.07.09 | ₩53,238 | ₩53,532 | ₩53,211 | ₩53,372 | +0.25% | 4.2천 |
|---|
| 2026.07.08 | ₩53,987 | ₩53,987 | ₩53,532 | ₩53,532 | -0.84% | 5.1천 |
|---|
| 2026.07.07 | ₩54,188 | ₩54,456 | ₩54,188 | ₩54,191 | +0.00% | 3.1천 |
|---|
| 2026.07.06 | ₩53,572 | ₩53,787 | ₩53,572 | ₩53,734 | +0.30% | 3천 |
|---|
| 2026.07.02 | ₩53,345 | ₩54,019 | ₩53,345 | ₩54,019 | +1.26% | 2.1천 |
|---|
| 2026.07.01 | ₩52,916 | ₩53,184 | ₩52,903 | ₩53,021 | +0.20% | 4천 |
|---|
| 2026.06.30 | ₩52,675 | ₩52,716 | ₩52,475 | ₩52,578 | -0.19% | 5.1천 |
|---|
| 2026.06.29 | ₩52,863 | ₩52,876 | ₩52,635 | ₩52,705 | -0.30% | 3.8천 |
|---|
| 2026.06.26 | ₩52,261 | ₩52,756 | ₩52,261 | ₩52,742 | +0.92% | 4.3천 |
|---|
| 2026.06.25 | ₩52,180 | ₩52,622 | ₩52,020 | ₩52,033 | -0.28% | 4.2천 |
|---|
| 2026.06.24 | ₩52,368 | ₩52,609 | ₩52,368 | ₩52,406 | +0.07% | 7.3천 |
|---|
| 2026.06.23 | ₩51,819 | ₩52,107 | ₩51,819 | ₩52,064 | +0.47% | 3.5천 |
|---|
| 2026.06.22 | ₩51,817 | ₩51,859 | ₩51,538 | ₩51,580 | -0.46% | 8.7천 |
|---|
| 2026.06.18 | ₩51,805 | ₩51,846 | ₩51,658 | ₩51,781 | -0.05% | 5.4천 |
|---|
| 2026.06.17 | ₩52,421 | ₩52,469 | ₩51,725 | ₩51,832 | -1.12% | 3.6천 |
|---|
| 2026.06.16 | ₩52,896 | ₩52,910 | ₩52,716 | ₩52,716 | -0.34% | 3.4천 |
|---|
| 2026.06.15 | ₩52,816 | ₩52,816 | ₩52,595 | ₩52,595 | -0.42% | 4.9천 |
|---|
| 2026.06.12 | ₩52,635 | ₩52,733 | ₩52,475 | ₩52,733 | +0.19% | 4.8천 |
|---|
| 2026.06.11 | ₩52,783 | ₩52,796 | ₩52,546 | ₩52,546 | -0.45% | 3.9천 |
|---|
| 2026.06.10 | ₩52,930 | ₩52,963 | ₩52,649 | ₩52,655 | -0.52% | 3.6천 |
|---|
| 2026.06.09 | ₩52,456 | ₩52,609 | ₩52,414 | ₩52,609 | +0.29% | 4.8천 |
|---|
| 2026.06.08 | ₩52,582 | ₩52,609 | ₩52,113 | ₩52,113 | -0.89% | 2.6천 |
|---|
| 2026.06.05 | ₩52,803 | ₩52,957 | ₩52,736 | ₩52,736 | -0.13% | 900 |
|---|
| 2026.06.04 | ₩52,622 | ₩52,622 | ₩52,261 | ₩52,327 | -0.56% | 1만 |
|---|
| 2026.06.03 | ₩52,327 | ₩52,327 | ₩52,077 | ₩52,077 | -0.48% | 1.5천 |
|---|
| 2026.06.02 | ₩51,872 | ₩52,176 | ₩51,872 | ₩52,176 | +0.59% | 4.9천 |
|---|
| 2026.06.01 | ₩52,153 | ₩52,153 | ₩52,089 | ₩52,089 | -0.12% | 1.5천 |
|---|
| 2026.05.29 | ₩52,274 | ₩52,341 | ₩52,211 | ₩52,211 | -0.12% | 7.3만 |
|---|
| 2026.05.28 | ₩52,696 | ₩52,716 | ₩52,554 | ₩52,554 | -0.27% | 3.3천 |
|---|
| 2026.05.27 | ₩53,076 | ₩53,088 | ₩52,832 | ₩52,832 | -0.46% | 4.8천 |
|---|
| 2026.05.26 | ₩53,439 | ₩53,439 | ₩53,090 | ₩53,123 | -0.59% | 4.1천 |
|---|
| 2026.05.22 | ₩53,264 | ₩53,425 | ₩53,251 | ₩53,413 | +0.28% | 5.2천 |
|---|
| 2026.05.21 | ₩52,930 | ₩53,045 | ₩52,879 | ₩53,045 | +0.22% | 2.5천 |
|---|
| 2026.05.20 | ₩52,863 | ₩52,997 | ₩52,863 | ₩52,912 | +0.09% | 1.8만 |
|---|
| 2026.05.19 | ₩52,836 | ₩53,224 | ₩52,836 | ₩52,836 | 0.00% | 3.8천 |
|---|
| 2026.05.18 | ₩52,248 | ₩52,916 | ₩52,248 | ₩52,916 | +1.28% | 1.1만 |
|---|
| 2026.05.15 | ₩52,341 | ₩52,341 | ₩52,167 | ₩52,167 | -0.33% | 1.8천 |
|---|
| 2026.05.14 | ₩52,194 | ₩52,301 | ₩52,194 | ₩52,294 | +0.19% | 3.5천 |
|---|
| 2026.05.13 | ₩51,650 | ₩51,906 | ₩51,578 | ₩51,906 | +0.50% | 2.4천 |
|---|
| 2026.05.12 | ₩51,847 | ₩52,066 | ₩51,645 | ₩51,962 | +0.22% | 2.2천 |
|---|
| 2026.05.11 | ₩51,698 | ₩51,738 | ₩51,511 | ₩51,713 | +0.03% | 3.7천 |
|---|
| 2026.05.08 | ₩51,926 | ₩51,926 | ₩51,685 | ₩51,685 | -0.46% | 2.1천 |
|---|
| 2026.05.07 | ₩51,993 | ₩51,993 | ₩51,934 | ₩51,934 | -0.11% | 4.3천 |
|---|
| 2026.05.06 | ₩52,060 | ₩52,113 | ₩51,899 | ₩51,933 | -0.24% | 4.4천 |
|---|
| 2026.05.05 | ₩52,058 | ₩52,227 | ₩52,058 | ₩52,116 | +0.11% | 3.3천 |
|---|
| 2026.05.04 | ₩52,008 | ₩52,008 | ₩52,008 | ₩52,008 | 0.00% | 800 |
|---|
| 2026.05.01 | ₩52,756 | ₩52,796 | ₩52,393 | ₩52,393 | -0.69% | 3.1천 |
|---|
| 2026.04.30 | ₩52,448 | ₩52,511 | ₩52,287 | ₩52,511 | +0.12% | 1.8천 |
|---|
| 2026.04.29 | ₩52,113 | ₩52,127 | ₩51,939 | ₩52,006 | -0.21% | 6.7천 |
|---|
| 2026.04.28 | ₩52,301 | ₩52,388 | ₩52,140 | ₩52,244 | -0.11% | 7.9천 |
|---|
| 2026.04.27 | ₩51,979 | ₩52,220 | ₩51,979 | ₩51,994 | +0.03% | 3.3천 |
|---|
| 2026.04.24 | ₩52,310 | ₩52,310 | ₩52,086 | ₩52,198 | -0.21% | 3천 |
|---|
| 2026.04.23 | ₩52,274 | ₩52,475 | ₩52,088 | ₩52,475 | +0.38% | 5.1천 |
|---|
| 2026.04.22 | ₩52,220 | ₩52,220 | ₩52,057 | ₩52,060 | -0.31% | 2.5만 |
|---|
| 2026.04.21 | ₩52,301 | ₩52,301 | ₩52,194 | ₩52,194 | -0.20% | 2.6천 |
|---|
| 2026.04.20 | ₩52,870 | ₩52,876 | ₩52,595 | ₩52,617 | -0.48% | 2.9천 |
|---|
| 2026.04.17 | ₩52,661 | ₩52,769 | ₩52,661 | ₩52,675 | +0.03% | 1.8천 |
|---|
| 2026.04.16 | ₩52,314 | ₩52,314 | ₩52,192 | ₩52,307 | -0.01% | 4.9천 |
|---|
| 2026.04.15 | ₩52,033 | ₩52,220 | ₩52,033 | ₩52,184 | +0.29% | 1천 |
|---|
| 2026.04.14 | ₩52,207 | ₩52,207 | ₩52,061 | ₩52,143 | -0.12% | 1.7천 |
|---|
| 2026.04.13 | ₩51,859 | ₩52,192 | ₩51,859 | ₩52,192 | +0.64% | 3천 |
|---|
| 2026.04.10 | ₩52,153 | ₩52,153 | ₩51,895 | ₩51,895 | -0.50% | 900 |
|---|
| 2026.04.09 | ₩52,467 | ₩52,629 | ₩52,435 | ₩52,515 | +0.09% | 1.3천 |
|---|
| 2026.04.08 | ₩52,137 | ₩52,471 | ₩52,137 | ₩52,471 | +0.64% | 1.9천 |
|---|
| 2026.04.07 | ₩52,020 | ₩52,100 | ₩51,846 | ₩51,894 | -0.24% | 4.3천 |
|---|
| 2026.04.06 | ₩51,799 | ₩52,046 | ₩51,799 | ₩52,046 | +0.48% | 2.3천 |
|---|
| 2026.04.02 | ₩51,350 | ₩51,846 | ₩51,350 | ₩51,846 | +0.96% | 1.2천 |
|---|
| 2026.04.01 | ₩51,428 | ₩51,564 | ₩51,428 | ₩51,476 | +0.09% | 3.9천 |
|---|
| 2026.03.31 | ₩51,377 | ₩51,497 | ₩51,109 | ₩51,330 | -0.09% | 2.8천 |
|---|
| 2026.03.30 | ₩51,009 | ₩51,089 | ₩50,815 | ₩50,957 | -0.10% | 1.5만 |
|---|
| 2026.03.27 | ₩51,097 | ₩51,125 | ₩50,547 | ₩50,547 | -1.08% | 1.6천 |
|---|
| 2026.03.26 | ₩51,257 | ₩51,564 | ₩51,136 | ₩51,136 | -0.24% | 2천 |
|---|
| 2026.03.25 | ₩51,497 | ₩51,546 | ₩51,230 | ₩51,400 | -0.19% | 2천 |
|---|
| 2026.03.24 | ₩51,437 | ₩51,564 | ₩51,176 | ₩51,176 | -0.51% | 2.2천 |
|---|
| 2026.03.23 | ₩51,591 | ₩51,738 | ₩51,323 | ₩51,323 | -0.52% | 6.2천 |
|---|
| 2026.03.20 | ₩51,544 | ₩51,544 | ₩51,096 | ₩51,096 | -0.87% | 7천 |
|---|
| 2026.03.19 | ₩51,879 | ₩51,934 | ₩51,605 | ₩51,733 | -0.28% | 1.5천 |
|---|
| 2026.03.18 | ₩52,294 | ₩52,327 | ₩51,894 | ₩51,894 | -0.77% | 3.5천 |
|---|
| 2026.03.17 | ₩53,010 | ₩53,070 | ₩52,729 | ₩52,729 | -0.53% | 1.4천 |
|---|
| 2026.03.16 | ₩52,823 | ₩53,024 | ₩52,756 | ₩52,756 | -0.13% | 2.7천 |
|---|
| 2026.03.13 | ₩52,742 | ₩52,742 | ₩52,562 | ₩52,562 | -0.34% | 4.6천 |
|---|
| 2026.03.12 | ₩52,448 | ₩52,903 | ₩52,381 | ₩52,381 | -0.13% | 5.2천 |
|---|
| 2026.03.11 | ₩52,609 | ₩52,722 | ₩52,488 | ₩52,666 | +0.11% | 5.9천 |
|---|
| 2026.03.10 | ₩52,903 | ₩53,358 | ₩52,903 | ₩52,957 | +0.10% | 1.5천 |
|---|
| 2026.03.09 | ₩53,318 | ₩53,412 | ₩52,957 | ₩53,372 | +0.10% | 3.8천 |
|---|
| 2026.03.06 | ₩53,131 | ₩53,689 | ₩53,131 | ₩53,689 | +1.05% | 1.5천 |
|---|
| 2026.03.05 | ₩54,001 | ₩54,001 | ₩53,740 | ₩53,880 | -0.22% | 3.2천 |
|---|
| 2026.03.04 | ₩54,068 | ₩54,281 | ₩53,987 | ₩54,281 | +0.39% | 5.2천 |
|---|
| 2026.03.03 | ₩53,813 | ₩54,262 | ₩53,519 | ₩54,121 | +0.57% | 3.5천 |
|---|
| 2026.03.02 | ₩54,255 | ₩54,563 | ₩54,215 | ₩54,335 | +0.15% | 4.3천 |
|---|
| 2026.02.27 | ₩53,961 | ₩54,389 | ₩53,961 | ₩54,389 | +0.79% | 5.3천 |
|---|
| 2026.02.26 | ₩53,768 | ₩53,982 | ₩53,746 | ₩53,982 | +0.40% | 3.4천 |
|---|
| 2026.02.25 | ₩53,334 | ₩53,546 | ₩53,164 | ₩53,546 | +0.40% | 7.6천 |
|---|
| 2026.02.24 | ₩53,385 | ₩53,439 | ₩53,305 | ₩53,398 | +0.03% | 5.7천 |
|---|
| 2026.02.23 | ₩53,238 | ₩53,385 | ₩53,131 | ₩53,131 | -0.20% | 4.8천 |
|---|
| 2026.02.20 | ₩53,037 | ₩53,366 | ₩53,037 | ₩53,358 | +0.61% | 2.8만 |
|---|
| 2026.02.19 | ₩53,266 | ₩53,266 | ₩53,090 | ₩53,152 | -0.21% | 1.9천 |
|---|
| 2026.02.18 | ₩53,117 | ₩53,171 | ₩53,050 | ₩53,131 | +0.03% | 9.5만 |
|---|
| 2026.02.17 | ₩53,184 | ₩53,211 | ₩52,943 | ₩53,037 | -0.28% | 2.6만 |
|---|
| 2026.02.13 | ₩52,903 | ₩53,372 | ₩52,903 | ₩53,104 | +0.38% | 1.5천 |
|---|
| 2026.02.12 | ₩53,318 | ₩53,318 | ₩52,689 | ₩52,689 | -1.18% | 9.5천 |
|---|
| 2026.02.11 | ₩53,372 | ₩53,372 | ₩53,206 | ₩53,238 | -0.25% | 4.3만 |
|---|
| 2026.02.10 | ₩53,338 | ₩53,556 | ₩53,338 | ₩53,421 | +0.16% | 2.5천 |
|---|
| 2026.02.09 | ₩53,064 | ₩53,157 | ₩53,037 | ₩53,157 | +0.18% | 4.2천 |
|---|
| 2026.02.06 | ₩53,198 | ₩53,305 | ₩53,090 | ₩53,305 | +0.20% | 4.6천 |
|---|
| 2026.02.05 | ₩53,037 | ₩53,238 | ₩52,967 | ₩52,967 | -0.13% | 4.4천 |
|---|
| 2026.02.04 | ₩52,742 | ₩53,211 | ₩52,742 | ₩53,037 | +0.56% | 5.7천 |
|---|
| 2026.02.03 | ₩52,595 | ₩52,716 | ₩52,571 | ₩52,670 | +0.14% | 2.7천 |
|---|
| 2026.02.02 | ₩52,890 | ₩52,943 | ₩52,756 | ₩52,930 | +0.08% | 3.5천 |
|---|
| 2026.01.30 | ₩52,609 | ₩52,740 | ₩52,261 | ₩52,740 | +0.25% | 5.2천 |
|---|
| 2026.01.29 | ₩52,568 | ₩52,568 | ₩52,261 | ₩52,515 | -0.10% | 1.7만 |
|---|
| 2026.01.28 | ₩52,783 | ₩52,836 | ₩52,597 | ₩52,643 | -0.26% | 39.5만 |
|---|
| 2026.01.27 | ₩52,809 | ₩52,888 | ₩52,689 | ₩52,888 | +0.15% | 2.1만 |
|---|
| 2026.01.26 | ₩52,903 | ₩53,076 | ₩52,833 | ₩52,962 | +0.11% | 1.3만 |
|---|
| 2026.01.23 | ₩52,729 | ₩52,729 | ₩52,635 | ₩52,700 | -0.06% | 1.2천 |
|---|
| 2026.01.22 | ₩52,809 | ₩52,942 | ₩52,772 | ₩52,772 | -0.07% | 7.2천 |
|---|
| 2026.01.21 | ₩52,542 | ₩52,689 | ₩52,461 | ₩52,662 | +0.23% | 1만 |
|---|
| 2026.01.20 | ₩52,555 | ₩52,555 | ₩52,167 | ₩52,231 | -0.62% | 5.3천 |
|---|
| 2026.01.16 | ₩52,421 | ₩52,939 | ₩52,421 | ₩52,939 | +0.99% | 1.9만 |
|---|
| 2026.01.15 | ₩52,796 | ₩52,796 | ₩52,689 | ₩52,716 | -0.15% | 3.8천 |
|---|
| 2026.01.14 | ₩52,341 | ₩52,662 | ₩52,341 | ₩52,655 | +0.60% | 3.2천 |
|---|
| 2026.01.13 | ₩52,220 | ₩52,306 | ₩52,033 | ₩52,265 | +0.08% | 3.1만 |
|---|
| 2026.01.12 | ₩52,127 | ₩52,302 | ₩52,127 | ₩52,279 | +0.29% | 2.8천 |
|---|
| 2026.01.09 | ₩52,167 | ₩52,327 | ₩52,167 | ₩52,206 | +0.07% | 1.3만 |
|---|
| 2026.01.08 | ₩51,564 | ₩52,274 | ₩51,564 | ₩52,234 | +1.30% | 1.9만 |
|---|
| 2026.01.07 | ₩52,113 | ₩52,113 | ₩51,605 | ₩51,666 | -0.86% | 18.5만 |
|---|
| 2026.01.06 | ₩51,738 | ₩52,046 | ₩51,672 | ₩52,028 | +0.56% | 8천 |
|---|
| 2026.01.05 | ₩51,377 | ₩51,734 | ₩51,377 | ₩51,623 | +0.48% | 5.1천 |
|---|
| 2026.01.02 | ₩51,805 | ₩51,805 | ₩51,384 | ₩51,538 | -0.52% | 1만 |
|---|
| 2025.12.31 | ₩52,207 | ₩52,207 | ₩51,795 | ₩51,795 | -0.79% | 4.5천 |
|---|
| 2025.12.30 | ₩52,127 | ₩52,234 | ₩52,111 | ₩52,188 | +0.12% | 6천 |
|---|
| 2025.12.29 | ₩52,247 | ₩52,247 | ₩52,163 | ₩52,163 | -0.16% | 4.5천 |
|---|
| 2025.12.26 | ₩52,127 | ₩52,220 | ₩52,033 | ₩52,160 | +0.06% | 7.4천 |
|---|
| 2025.12.24 | ₩52,046 | ₩52,207 | ₩52,020 | ₩52,204 | +0.30% | 5.3천 |
|---|
| 2025.12.23 | ₩51,993 | ₩52,060 | ₩51,926 | ₩52,060 | +0.13% | 9.9천 |
|---|
| 2025.12.22 | ₩51,645 | ₩52,073 | ₩51,645 | ₩52,014 | +0.72% | 1.8만 |
|---|
| 2025.12.19 | ₩51,906 | ₩51,926 | ₩51,728 | ₩51,728 | -0.34% | 1.6만 |
|---|
| 2025.12.18 | ₩52,046 | ₩52,113 | ₩51,775 | ₩51,820 | -0.43% | 4.2천 |
|---|
| 2025.12.17 | ₩51,912 | ₩51,979 | ₩51,859 | ₩51,914 | +0.00% | 5.2천 |
|---|
| 2025.12.16 | ₩51,759 | ₩51,779 | ₩51,564 | ₩51,654 | -0.20% | 6.6천 |
|---|
| 2025.12.15 | ₩52,033 | ₩52,052 | ₩51,832 | ₩52,052 | +0.04% | 9.4천 |
|---|
| 2025.12.12 | ₩51,779 | ₩51,819 | ₩51,725 | ₩51,780 | +0.00% | 7천 |
|---|
| 2025.12.11 | ₩51,859 | ₩52,020 | ₩51,819 | ₩51,966 | +0.21% | 7.8만 |
|---|
| 2025.12.10 | ₩51,471 | ₩51,605 | ₩51,404 | ₩51,540 | +0.14% | 3.1천 |
|---|
| 2025.12.09 | ₩51,698 | ₩51,698 | ₩51,336 | ₩51,336 | -0.70% | 3.4만 |
|---|
| 2025.12.08 | ₩51,672 | ₩51,685 | ₩51,526 | ₩51,526 | -0.28% | 3.5천 |
|---|
| 2025.12.05 | ₩52,060 | ₩52,073 | ₩51,962 | ₩51,962 | -0.19% | 9.1천 |
|---|
| 2025.12.04 | ₩52,086 | ₩52,180 | ₩51,926 | ₩52,060 | -0.05% | 1.3만 |
|---|
| 2025.12.03 | ₩52,180 | ₩52,180 | ₩52,010 | ₩52,153 | -0.05% | 7.5천 |
|---|
| 2025.12.02 | ₩51,993 | ₩52,113 | ₩51,899 | ₩52,033 | +0.08% | 6.3천 |
|---|
| 2025.12.01 | ₩52,528 | ₩52,528 | ₩52,194 | ₩52,194 | -0.64% | 1.7만 |
|---|
| 2025.11.28 | ₩52,591 | ₩52,716 | ₩52,591 | ₩52,702 | +0.21% | 3.5천 |
|---|
| 2025.11.26 | ₩52,408 | ₩52,609 | ₩52,408 | ₩52,542 | +0.26% | 2.4만 |
|---|
| 2025.11.25 | ₩51,979 | ₩52,381 | ₩51,979 | ₩52,381 | +0.77% | 1.1만 |
|---|
| 2025.11.24 | ₩51,966 | ₩51,966 | ₩50,587 | ₩51,713 | -0.49% | 11.1만 |
|---|
| 2025.11.21 | ₩51,497 | ₩52,194 | ₩51,497 | ₩51,989 | +0.95% | 1.2만 |
|---|
| 2025.11.20 | ₩51,725 | ₩51,725 | ₩51,353 | ₩51,353 | -0.72% | 4.8천 |
|---|
| 2025.11.19 | ₩51,495 | ₩51,658 | ₩51,297 | ₩51,496 | +0.00% | 2.1만 |
|---|
| 2025.11.18 | ₩51,672 | ₩51,765 | ₩51,524 | ₩51,667 | -0.01% | 4.1천 |
|---|
| 2025.11.17 | ₩52,077 | ₩52,077 | ₩51,618 | ₩51,658 | -0.80% | 1.1만 |
|---|
| 2025.11.14 | ₩51,867 | ₩52,073 | ₩51,867 | ₩51,975 | +0.21% | 9.2천 |
|---|
| 2025.11.13 | ₩52,301 | ₩52,303 | ₩52,010 | ₩52,010 | -0.56% | 2.8천 |
|---|
| 2025.11.12 | ₩52,261 | ₩52,261 | ₩52,242 | ₩52,242 | -0.04% | 900 |
|---|
| 2025.11.11 | ₩51,765 | ₩52,089 | ₩51,765 | ₩52,089 | +0.63% | 1.5천 |
|---|
| 2025.11.10 | ₩51,423 | ₩51,697 | ₩51,283 | ₩51,697 | +0.53% | 4.6천 |
|---|
| 2025.11.07 | ₩51,042 | ₩51,457 | ₩51,042 | ₩51,457 | +0.81% | 2.3천 |
|---|
| 2025.11.06 | ₩51,136 | ₩51,174 | ₩50,933 | ₩51,016 | -0.24% | 3.4천 |
|---|
| 2025.11.05 | ₩51,136 | ₩51,338 | ₩51,136 | ₩51,257 | +0.24% | 3.9천 |
|---|
| 2025.11.04 | ₩51,069 | ₩51,176 | ₩50,922 | ₩51,176 | +0.21% | 3.3천 |
|---|
| 2025.11.03 | ₩50,815 | ₩51,017 | ₩50,601 | ₩51,017 | +0.40% | 5.6천 |
|---|
| 2025.10.31 | ₩51,243 | ₩51,323 | ₩51,243 | ₩51,322 | +0.15% | 4.4천 |
|---|
| 2025.10.30 | ₩50,801 | ₩51,725 | ₩50,801 | ₩51,404 | +1.19% | 1.1만 |
|---|
| 2025.10.29 | ₩51,738 | ₩51,738 | ₩51,123 | ₩51,198 | -1.05% | 4천 |
|---|
| 2025.10.28 | ₩52,461 | ₩52,475 | ₩52,143 | ₩52,143 | -0.61% | 4.7천 |
|---|
| 2025.10.27 | ₩52,543 | ₩52,619 | ₩52,368 | ₩52,619 | +0.15% | 3천 |
|---|
| 2025.10.24 | ₩52,582 | ₩52,582 | ₩52,448 | ₩52,483 | -0.19% | 1.8천 |
|---|
| 2025.10.23 | ₩52,742 | ₩52,742 | ₩52,461 | ₩52,578 | -0.31% | 4.4천 |
|---|
| 2025.10.22 | ₩52,737 | ₩53,224 | ₩52,737 | ₩52,887 | +0.28% | 2.7천 |
|---|
| 2025.10.21 | ₩53,117 | ₩53,117 | ₩52,990 | ₩52,990 | -0.24% | 1.3천 |
|---|
| 2025.10.20 | ₩52,649 | ₩52,876 | ₩52,649 | ₩52,876 | +0.43% | 2.8천 |
|---|
| 2025.10.17 | ₩52,287 | ₩52,605 | ₩52,287 | ₩52,558 | +0.52% | 1천 |
|---|
| 2025.10.16 | ₩52,662 | ₩52,662 | ₩52,088 | ₩52,088 | -1.09% | 3.7천 |
|---|
| 2025.10.15 | ₩52,930 | ₩53,085 | ₩52,591 | ₩52,673 | -0.49% | 4.5천 |
|---|
| 2025.10.14 | ₩52,327 | ₩53,037 | ₩52,327 | ₩52,945 | +1.18% | 4.7천 |
|---|
| 2025.10.13 | ₩52,341 | ₩52,662 | ₩52,341 | ₩52,507 | +0.32% | 1.7만 |
|---|
| 2025.10.10 | ₩52,781 | ₩52,781 | ₩52,456 | ₩52,456 | -0.62% | 3.6천 |
|---|