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 | ₩53,348 | ₩53,448 | ₩53,334 | ₩53,448 | +0.19% | 5.8천 |
| 2026.10.08 | ₩52,852 | ₩53,334 | ₩52,852 | ₩53,290 | +0.83% | 4.4천 |
| 2026.10.07 | ₩52,999 | ₩52,999 | ₩52,924 | ₩52,924 | -0.14% | 1.8천 |
| 2026.10.06 | ₩52,811 | ₩53,249 | ₩52,811 | ₩53,249 | +0.83% | 2.4천 |
| 2026.10.05 | ₩52,744 | ₩52,878 | ₩52,691 | ₩52,785 | +0.08% | 2.8천 |
| 2026.10.02 | ₩52,208 | ₩52,239 | ₩52,194 | ₩52,239 | +0.06% | 1.7천 |
| 2026.10.01 | ₩51,806 | ₩52,139 | ₩51,806 | ₩52,074 | +0.52% | 3천 |
| 2026.09.30 | ₩52,261 | ₩52,261 | ₩51,877 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,877 |
| -0.74% |
| 6.5천 |
| 2026.09.29 | ₩52,007 | ₩52,114 | ₩51,926 | ₩52,114 | +0.21% | 5.3천 |
|---|
| 2026.09.28 | ₩52,261 | ₩52,302 | ₩52,141 | ₩52,219 | -0.08% | 6.8천 |
|---|
| 2026.09.25 | ₩52,208 | ₩52,365 | ₩52,208 | ₩52,365 | +0.30% | 3.5천 |
|---|
| 2026.09.24 | ₩52,771 | ₩52,771 | ₩52,329 | ₩52,329 | -0.84% | 7천 |
|---|
| 2026.09.23 | ₩53,240 | ₩53,240 | ₩52,945 | ₩52,945 | -0.55% | 2만 |
|---|
| 2026.09.22 | ₩53,240 | ₩53,257 | ₩53,214 | ₩53,240 | 0.00% | 6.5천 |
|---|
| 2026.09.21 | ₩53,321 | ₩53,401 | ₩53,294 | ₩53,316 | -0.01% | 3.2천 |
|---|
| 2026.09.18 | ₩53,287 | ₩53,321 | ₩53,240 | ₩53,314 | +0.05% | 1.9천 |
|---|
| 2026.09.17 | ₩53,408 | ₩53,616 | ₩53,401 | ₩53,523 | +0.22% | 7.4천 |
|---|
| 2026.09.16 | ₩53,790 | ₩53,844 | ₩53,334 | ₩53,416 | -0.70% | 1.5만 |
|---|
| 2026.09.15 | ₩53,817 | ₩53,857 | ₩53,800 | ₩53,800 | -0.03% | 1.1천 |
|---|
| 2026.09.14 | ₩54,112 | ₩54,112 | ₩54,073 | ₩54,073 | -0.07% | 200 |
|---|
| 2026.09.11 | ₩53,876 | ₩53,876 | ₩53,855 | ₩53,855 | -0.04% | 400 |
|---|
| 2026.09.10 | ₩53,553 | ₩53,553 | ₩53,553 | ₩53,553 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩53,872 | ₩53,872 | ₩53,723 | ₩53,725 | -0.27% | 4.5천 |
|---|
| 2026.09.08 | ₩54,193 | ₩54,240 | ₩54,093 | ₩54,093 | -0.18% | 1.2천 |
|---|
| 2026.09.04 | ₩54,717 | ₩54,717 | ₩54,512 | ₩54,512 | -0.37% | 3.1천 |
|---|
| 2026.09.03 | ₩54,823 | ₩55,064 | ₩54,823 | ₩54,999 | +0.32% | 600 |
|---|
| 2026.09.02 | ₩54,608 | ₩54,850 | ₩54,608 | ₩54,662 | +0.10% | 1만 |
|---|
| 2026.09.01 | ₩54,957 | ₩54,957 | ₩54,612 | ₩54,649 | -0.56% | 6.7천 |
|---|
| 2026.08.31 | ₩54,863 | ₩54,870 | ₩54,855 | ₩54,855 | -0.01% | 1.2천 |
|---|
| 2026.08.28 | ₩55,185 | ₩55,219 | ₩55,011 | ₩55,024 | -0.29% | 2.7천 |
|---|
| 2026.08.27 | ₩55,105 | ₩55,295 | ₩55,024 | ₩55,172 | +0.12% | 2만 |
|---|
| 2026.08.26 | ₩54,997 | ₩55,400 | ₩54,997 | ₩55,319 | +0.59% | 72.5만 |
|---|
| 2026.08.25 | ₩55,252 | ₩55,252 | ₩55,091 | ₩55,185 | -0.12% | 3.8천 |
|---|
| 2026.08.24 | ₩55,172 | ₩55,333 | ₩55,172 | ₩55,333 | +0.29% | 900 |
|---|
| 2026.08.21 | ₩55,011 | ₩55,011 | ₩54,936 | ₩54,936 | -0.14% | 2.7천 |
|---|
| 2026.08.20 | ₩55,272 | ₩55,272 | ₩54,930 | ₩54,930 | -0.62% | 2.7천 |
|---|
| 2026.08.19 | ₩55,292 | ₩55,292 | ₩55,172 | ₩55,172 | -0.22% | 5.7천 |
|---|
| 2026.08.18 | ₩55,279 | ₩55,426 | ₩55,139 | ₩55,139 | -0.25% | 2.4천 |
|---|
| 2026.08.17 | ₩55,302 | ₩55,319 | ₩55,038 | ₩55,038 | -0.48% | 4.7천 |
|---|
| 2026.08.14 | ₩55,440 | ₩55,547 | ₩55,440 | ₩55,475 | +0.06% | 1.5천 |
|---|
| 2026.08.13 | ₩55,507 | ₩55,561 | ₩55,239 | ₩55,561 | +0.10% | 1.2만 |
|---|
| 2026.08.12 | ₩55,158 | ₩55,408 | ₩55,158 | ₩55,393 | +0.43% | 3.6천 |
|---|
| 2026.08.11 | ₩55,561 | ₩55,561 | ₩55,329 | ₩55,329 | -0.42% | 2.9만 |
|---|
| 2026.08.10 | ₩55,620 | ₩55,695 | ₩55,514 | ₩55,561 | -0.11% | 3.7천 |
|---|
| 2026.08.07 | ₩55,677 | ₩55,775 | ₩55,675 | ₩55,734 | +0.10% | 6천 |
|---|
| 2026.08.06 | ₩55,487 | ₩55,681 | ₩55,346 | ₩55,681 | +0.35% | 3.2천 |
|---|
| 2026.08.05 | ₩55,306 | ₩55,424 | ₩55,306 | ₩55,424 | +0.21% | 2천 |
|---|
| 2026.08.04 | ₩54,970 | ₩55,520 | ₩54,950 | ₩55,520 | +1.00% | 5천 |
|---|
| 2026.08.03 | ₩55,507 | ₩55,507 | ₩55,091 | ₩55,225 | -0.51% | 1.5만 |
|---|
| 2026.07.31 | ₩54,729 | ₩55,103 | ₩54,702 | ₩54,984 | +0.47% | 22.9만 |
|---|
| 2026.07.30 | ₩54,823 | ₩55,131 | ₩54,823 | ₩55,091 | +0.49% | 4.1천 |
|---|
| 2026.07.29 | ₩55,923 | ₩55,990 | ₩55,656 | ₩55,656 | -0.48% | 1.9천 |
|---|
| 2026.07.28 | ₩56,057 | ₩56,137 | ₩55,754 | ₩55,754 | -0.54% | 7.2천 |
|---|
| 2026.07.27 | ₩54,850 | ₩55,131 | ₩54,823 | ₩54,926 | +0.14% | 8.7천 |
|---|
| 2026.07.24 | ₩54,139 | ₩54,603 | ₩54,139 | ₩54,603 | +0.86% | 3만 |
|---|
| 2026.07.23 | ₩53,898 | ₩53,898 | ₩53,603 | ₩53,690 | -0.39% | 2.8천 |
|---|
| 2026.07.22 | ₩53,674 | ₩53,754 | ₩53,562 | ₩53,694 | +0.04% | 2만 |
|---|
| 2026.07.21 | ₩53,790 | ₩53,790 | ₩53,656 | ₩53,674 | -0.22% | 3.2천 |
|---|
| 2026.07.20 | ₩54,166 | ₩54,206 | ₩54,067 | ₩54,067 | -0.18% | 2.9천 |
|---|
| 2026.07.17 | ₩54,984 | ₩54,984 | ₩54,206 | ₩54,206 | -1.41% | 3.3천 |
|---|
| 2026.07.16 | ₩53,448 | ₩54,394 | ₩53,448 | ₩54,367 | +1.72% | 3.7천 |
|---|
| 2026.07.15 | ₩53,388 | ₩53,616 | ₩53,218 | ₩53,218 | -0.32% | 4천 |
|---|
| 2026.07.14 | ₩53,562 | ₩53,790 | ₩53,536 | ₩53,540 | -0.04% | 3.7천 |
|---|
| 2026.07.13 | ₩54,126 | ₩54,193 | ₩53,951 | ₩54,025 | -0.19% | 3.9천 |
|---|
| 2026.07.10 | ₩53,656 | ₩53,726 | ₩53,536 | ₩53,726 | +0.13% | 3.7천 |
|---|
| 2026.07.09 | ₩53,334 | ₩53,629 | ₩53,308 | ₩53,468 | +0.25% | 4.2천 |
|---|
| 2026.07.08 | ₩54,085 | ₩54,085 | ₩53,629 | ₩53,629 | -0.84% | 5.1천 |
|---|
| 2026.07.07 | ₩54,287 | ₩54,555 | ₩54,287 | ₩54,289 | +0.00% | 3.1천 |
|---|
| 2026.07.06 | ₩53,670 | ₩53,884 | ₩53,670 | ₩53,832 | +0.30% | 3천 |
|---|
| 2026.07.02 | ₩53,442 | ₩54,118 | ₩53,442 | ₩54,118 | +1.26% | 2.1천 |
|---|
| 2026.07.01 | ₩53,012 | ₩53,281 | ₩52,999 | ₩53,117 | +0.20% | 4천 |
|---|
| 2026.06.30 | ₩52,771 | ₩52,811 | ₩52,570 | ₩52,673 | -0.19% | 5.1천 |
|---|
| 2026.06.29 | ₩52,959 | ₩52,972 | ₩52,731 | ₩52,801 | -0.30% | 3.8천 |
|---|
| 2026.06.26 | ₩52,355 | ₩52,852 | ₩52,355 | ₩52,838 | +0.92% | 4.3천 |
|---|
| 2026.06.25 | ₩52,275 | ₩52,717 | ₩52,114 | ₩52,127 | -0.28% | 4.2천 |
|---|
| 2026.06.24 | ₩52,463 | ₩52,704 | ₩52,463 | ₩52,502 | +0.07% | 7.3천 |
|---|
| 2026.06.23 | ₩51,913 | ₩52,201 | ₩51,913 | ₩52,158 | +0.47% | 3.5천 |
|---|
| 2026.06.22 | ₩51,911 | ₩51,953 | ₩51,631 | ₩51,674 | -0.46% | 8.7천 |
|---|
| 2026.06.18 | ₩51,899 | ₩51,940 | ₩51,752 | ₩51,875 | -0.05% | 5.4천 |
|---|
| 2026.06.17 | ₩52,516 | ₩52,565 | ₩51,819 | ₩51,926 | -1.12% | 3.6천 |
|---|
| 2026.06.16 | ₩52,992 | ₩53,006 | ₩52,811 | ₩52,811 | -0.34% | 3.4천 |
|---|
| 2026.06.15 | ₩52,912 | ₩52,912 | ₩52,691 | ₩52,691 | -0.42% | 4.9천 |
|---|
| 2026.06.12 | ₩52,731 | ₩52,829 | ₩52,570 | ₩52,829 | +0.19% | 4.8천 |
|---|
| 2026.06.11 | ₩52,878 | ₩52,892 | ₩52,641 | ₩52,641 | -0.45% | 3.9천 |
|---|
| 2026.06.10 | ₩53,026 | ₩53,059 | ₩52,744 | ₩52,751 | -0.52% | 3.6천 |
|---|
| 2026.06.09 | ₩52,551 | ₩52,704 | ₩52,510 | ₩52,704 | +0.29% | 4.8천 |
|---|
| 2026.06.08 | ₩52,677 | ₩52,704 | ₩52,208 | ₩52,208 | -0.89% | 2.6천 |
|---|
| 2026.06.05 | ₩52,899 | ₩53,053 | ₩52,831 | ₩52,831 | -0.13% | 900 |
|---|
| 2026.06.04 | ₩52,717 | ₩52,717 | ₩52,355 | ₩52,422 | -0.56% | 1만 |
|---|
| 2026.06.03 | ₩52,422 | ₩52,422 | ₩52,172 | ₩52,172 | -0.48% | 1.5천 |
|---|
| 2026.06.02 | ₩51,966 | ₩52,271 | ₩51,966 | ₩52,271 | +0.59% | 4.9천 |
|---|
| 2026.06.01 | ₩52,248 | ₩52,248 | ₩52,184 | ₩52,184 | -0.12% | 1.5천 |
|---|
| 2026.05.29 | ₩52,369 | ₩52,436 | ₩52,306 | ₩52,306 | -0.12% | 7.3만 |
|---|
| 2026.05.28 | ₩52,791 | ₩52,811 | ₩52,649 | ₩52,649 | -0.27% | 3.3천 |
|---|
| 2026.05.27 | ₩53,172 | ₩53,184 | ₩52,928 | ₩52,928 | -0.46% | 4.8천 |
|---|
| 2026.05.26 | ₩53,536 | ₩53,536 | ₩53,187 | ₩53,219 | -0.59% | 4.1천 |
|---|
| 2026.05.22 | ₩53,361 | ₩53,522 | ₩53,348 | ₩53,510 | +0.28% | 5.2천 |
|---|
| 2026.05.21 | ₩53,026 | ₩53,141 | ₩52,975 | ₩53,141 | +0.22% | 2.5천 |
|---|
| 2026.05.20 | ₩52,959 | ₩53,093 | ₩52,959 | ₩53,008 | +0.09% | 1.8만 |
|---|
| 2026.05.19 | ₩52,932 | ₩53,321 | ₩52,932 | ₩52,932 | 0.00% | 3.8천 |
|---|
| 2026.05.18 | ₩52,343 | ₩53,012 | ₩52,343 | ₩53,012 | +1.28% | 1.1만 |
|---|
| 2026.05.15 | ₩52,436 | ₩52,436 | ₩52,261 | ₩52,261 | -0.33% | 1.8천 |
|---|
| 2026.05.14 | ₩52,288 | ₩52,396 | ₩52,288 | ₩52,389 | +0.19% | 3.5천 |
|---|
| 2026.05.13 | ₩51,744 | ₩52,000 | ₩51,671 | ₩52,000 | +0.50% | 2.4천 |
|---|
| 2026.05.12 | ₩51,941 | ₩52,161 | ₩51,738 | ₩52,056 | +0.22% | 2.2천 |
|---|
| 2026.05.11 | ₩51,792 | ₩51,832 | ₩51,604 | ₩51,807 | +0.03% | 3.7천 |
|---|
| 2026.05.08 | ₩52,020 | ₩52,020 | ₩51,779 | ₩51,779 | -0.46% | 2.1천 |
|---|
| 2026.05.07 | ₩52,087 | ₩52,087 | ₩52,028 | ₩52,028 | -0.11% | 4.3천 |
|---|
| 2026.05.06 | ₩52,154 | ₩52,208 | ₩51,993 | ₩52,027 | -0.24% | 4.4천 |
|---|
| 2026.05.05 | ₩52,153 | ₩52,322 | ₩52,153 | ₩52,211 | +0.11% | 3.3천 |
|---|
| 2026.05.04 | ₩52,102 | ₩52,102 | ₩52,102 | ₩52,102 | 0.00% | 800 |
|---|
| 2026.05.01 | ₩52,852 | ₩52,892 | ₩52,488 | ₩52,488 | -0.69% | 3.1천 |
|---|
| 2026.04.30 | ₩52,543 | ₩52,606 | ₩52,382 | ₩52,606 | +0.12% | 1.8천 |
|---|
| 2026.04.29 | ₩52,208 | ₩52,221 | ₩52,034 | ₩52,101 | -0.21% | 6.7천 |
|---|
| 2026.04.28 | ₩52,396 | ₩52,483 | ₩52,235 | ₩52,339 | -0.11% | 7.9천 |
|---|
| 2026.04.27 | ₩52,074 | ₩52,315 | ₩52,074 | ₩52,088 | +0.03% | 3.3천 |
|---|
| 2026.04.24 | ₩52,405 | ₩52,405 | ₩52,181 | ₩52,292 | -0.21% | 3천 |
|---|
| 2026.04.23 | ₩52,369 | ₩52,570 | ₩52,182 | ₩52,570 | +0.38% | 5.1천 |
|---|
| 2026.04.22 | ₩52,315 | ₩52,315 | ₩52,152 | ₩52,154 | -0.31% | 2.5만 |
|---|
| 2026.04.21 | ₩52,396 | ₩52,396 | ₩52,288 | ₩52,288 | -0.20% | 2.6천 |
|---|
| 2026.04.20 | ₩52,966 | ₩52,972 | ₩52,691 | ₩52,712 | -0.48% | 2.9천 |
|---|
| 2026.04.17 | ₩52,756 | ₩52,865 | ₩52,756 | ₩52,771 | +0.03% | 1.8천 |
|---|
| 2026.04.16 | ₩52,409 | ₩52,409 | ₩52,287 | ₩52,402 | -0.01% | 4.9천 |
|---|
| 2026.04.15 | ₩52,127 | ₩52,315 | ₩52,127 | ₩52,279 | +0.29% | 1천 |
|---|
| 2026.04.14 | ₩52,302 | ₩52,302 | ₩52,156 | ₩52,237 | -0.12% | 1.7천 |
|---|
| 2026.04.13 | ₩51,953 | ₩52,287 | ₩51,953 | ₩52,287 | +0.64% | 3천 |
|---|
| 2026.04.10 | ₩52,248 | ₩52,248 | ₩51,989 | ₩51,989 | -0.50% | 900 |
|---|
| 2026.04.09 | ₩52,562 | ₩52,724 | ₩52,530 | ₩52,610 | +0.09% | 1.3천 |
|---|
| 2026.04.08 | ₩52,232 | ₩52,566 | ₩52,232 | ₩52,566 | +0.64% | 1.9천 |
|---|
| 2026.04.07 | ₩52,114 | ₩52,194 | ₩51,940 | ₩51,988 | -0.24% | 4.3천 |
|---|
| 2026.04.06 | ₩51,893 | ₩52,141 | ₩51,893 | ₩52,141 | +0.48% | 2.3천 |
|---|
| 2026.04.02 | ₩51,443 | ₩51,940 | ₩51,443 | ₩51,940 | +0.96% | 1.2천 |
|---|
| 2026.04.01 | ₩51,521 | ₩51,658 | ₩51,521 | ₩51,570 | +0.09% | 3.9천 |
|---|
| 2026.03.31 | ₩51,470 | ₩51,591 | ₩51,202 | ₩51,423 | -0.09% | 2.8천 |
|---|
| 2026.03.30 | ₩51,101 | ₩51,182 | ₩50,907 | ₩51,049 | -0.10% | 1.5만 |
|---|
| 2026.03.27 | ₩51,190 | ₩51,218 | ₩50,639 | ₩50,639 | -1.08% | 1.6천 |
|---|
| 2026.03.26 | ₩51,350 | ₩51,658 | ₩51,229 | ₩51,229 | -0.24% | 2천 |
|---|
| 2026.03.25 | ₩51,591 | ₩51,639 | ₩51,323 | ₩51,493 | -0.19% | 2천 |
|---|
| 2026.03.24 | ₩51,531 | ₩51,658 | ₩51,269 | ₩51,269 | -0.51% | 2.2천 |
|---|
| 2026.03.23 | ₩51,685 | ₩51,832 | ₩51,417 | ₩51,417 | -0.52% | 6.2천 |
|---|
| 2026.03.20 | ₩51,638 | ₩51,638 | ₩51,189 | ₩51,189 | -0.87% | 7천 |
|---|
| 2026.03.19 | ₩51,973 | ₩52,028 | ₩51,698 | ₩51,827 | -0.28% | 1.5천 |
|---|
| 2026.03.18 | ₩52,389 | ₩52,422 | ₩51,988 | ₩51,988 | -0.77% | 3.5천 |
|---|
| 2026.03.17 | ₩53,106 | ₩53,167 | ₩52,825 | ₩52,825 | -0.53% | 1.4천 |
|---|
| 2026.03.16 | ₩52,919 | ₩53,120 | ₩52,852 | ₩52,852 | -0.13% | 2.7천 |
|---|
| 2026.03.13 | ₩52,838 | ₩52,838 | ₩52,657 | ₩52,657 | -0.34% | 4.6천 |
|---|
| 2026.03.12 | ₩52,543 | ₩52,999 | ₩52,476 | ₩52,476 | -0.13% | 5.2천 |
|---|
| 2026.03.11 | ₩52,704 | ₩52,818 | ₩52,583 | ₩52,762 | +0.11% | 5.9천 |
|---|
| 2026.03.10 | ₩52,999 | ₩53,455 | ₩52,999 | ₩53,053 | +0.10% | 1.5천 |
|---|
| 2026.03.09 | ₩53,415 | ₩53,509 | ₩53,053 | ₩53,468 | +0.10% | 3.8천 |
|---|
| 2026.03.06 | ₩53,227 | ₩53,786 | ₩53,227 | ₩53,786 | +1.05% | 1.5천 |
|---|
| 2026.03.05 | ₩54,099 | ₩54,099 | ₩53,837 | ₩53,978 | -0.22% | 3.2천 |
|---|
| 2026.03.04 | ₩54,166 | ₩54,379 | ₩54,085 | ₩54,379 | +0.39% | 5.2천 |
|---|
| 2026.03.03 | ₩53,911 | ₩54,360 | ₩53,616 | ₩54,219 | +0.57% | 3.5천 |
|---|
| 2026.03.02 | ₩54,354 | ₩54,662 | ₩54,313 | ₩54,434 | +0.15% | 4.3천 |
|---|
| 2026.02.27 | ₩54,059 | ₩54,488 | ₩54,059 | ₩54,488 | +0.79% | 5.3천 |
|---|
| 2026.02.26 | ₩53,865 | ₩54,080 | ₩53,844 | ₩54,080 | +0.40% | 3.4천 |
|---|
| 2026.02.25 | ₩53,431 | ₩53,643 | ₩53,261 | ₩53,643 | +0.40% | 7.6천 |
|---|
| 2026.02.24 | ₩53,482 | ₩53,536 | ₩53,401 | ₩53,495 | +0.03% | 5.7천 |
|---|
| 2026.02.23 | ₩53,334 | ₩53,482 | ₩53,227 | ₩53,227 | -0.20% | 4.8천 |
|---|
| 2026.02.20 | ₩53,133 | ₩53,463 | ₩53,133 | ₩53,455 | +0.61% | 2.8만 |
|---|
| 2026.02.19 | ₩53,363 | ₩53,363 | ₩53,187 | ₩53,249 | -0.21% | 1.9천 |
|---|
| 2026.02.18 | ₩53,214 | ₩53,267 | ₩53,147 | ₩53,227 | +0.03% | 9.5만 |
|---|
| 2026.02.17 | ₩53,281 | ₩53,308 | ₩53,039 | ₩53,133 | -0.28% | 2.6만 |
|---|
| 2026.02.13 | ₩52,999 | ₩53,468 | ₩52,999 | ₩53,200 | +0.38% | 1.5천 |
|---|
| 2026.02.12 | ₩53,415 | ₩53,415 | ₩52,785 | ₩52,785 | -1.18% | 9.5천 |
|---|
| 2026.02.11 | ₩53,468 | ₩53,468 | ₩53,302 | ₩53,334 | -0.25% | 4.3만 |
|---|
| 2026.02.10 | ₩53,435 | ₩53,654 | ₩53,435 | ₩53,518 | +0.16% | 2.5천 |
|---|
| 2026.02.09 | ₩53,160 | ₩53,254 | ₩53,133 | ₩53,254 | +0.18% | 4.2천 |
|---|
| 2026.02.06 | ₩53,294 | ₩53,401 | ₩53,187 | ₩53,401 | +0.20% | 4.6천 |
|---|
| 2026.02.05 | ₩53,133 | ₩53,334 | ₩53,063 | ₩53,063 | -0.13% | 4.4천 |
|---|
| 2026.02.04 | ₩52,838 | ₩53,308 | ₩52,838 | ₩53,133 | +0.56% | 5.7천 |
|---|
| 2026.02.03 | ₩52,691 | ₩52,811 | ₩52,667 | ₩52,766 | +0.14% | 2.7천 |
|---|
| 2026.02.02 | ₩52,986 | ₩53,039 | ₩52,852 | ₩53,026 | +0.08% | 3.5천 |
|---|
| 2026.01.30 | ₩52,704 | ₩52,835 | ₩52,355 | ₩52,835 | +0.25% | 5.2천 |
|---|
| 2026.01.29 | ₩52,664 | ₩52,664 | ₩52,355 | ₩52,610 | -0.10% | 1.7만 |
|---|
| 2026.01.28 | ₩52,878 | ₩52,932 | ₩52,692 | ₩52,739 | -0.26% | 39.5만 |
|---|
| 2026.01.27 | ₩52,905 | ₩52,984 | ₩52,785 | ₩52,984 | +0.15% | 2.1만 |
|---|
| 2026.01.26 | ₩52,999 | ₩53,172 | ₩52,929 | ₩53,058 | +0.11% | 1.3만 |
|---|
| 2026.01.23 | ₩52,825 | ₩52,825 | ₩52,731 | ₩52,795 | -0.06% | 1.2천 |
|---|
| 2026.01.22 | ₩52,905 | ₩53,038 | ₩52,868 | ₩52,868 | -0.07% | 7.2천 |
|---|
| 2026.01.21 | ₩52,637 | ₩52,785 | ₩52,557 | ₩52,758 | +0.23% | 1만 |
|---|
| 2026.01.20 | ₩52,650 | ₩52,650 | ₩52,261 | ₩52,326 | -0.62% | 5.3천 |
|---|
| 2026.01.16 | ₩52,516 | ₩53,035 | ₩52,516 | ₩53,035 | +0.99% | 1.9만 |
|---|
| 2026.01.15 | ₩52,892 | ₩52,892 | ₩52,785 | ₩52,811 | -0.15% | 3.8천 |
|---|
| 2026.01.14 | ₩52,436 | ₩52,758 | ₩52,436 | ₩52,751 | +0.60% | 3.2천 |
|---|
| 2026.01.13 | ₩52,315 | ₩52,401 | ₩52,127 | ₩52,359 | +0.08% | 3.1만 |
|---|
| 2026.01.12 | ₩52,221 | ₩52,397 | ₩52,221 | ₩52,374 | +0.29% | 2.8천 |
|---|
| 2026.01.09 | ₩52,261 | ₩52,422 | ₩52,261 | ₩52,300 | +0.07% | 1.3만 |
|---|
| 2026.01.08 | ₩51,658 | ₩52,369 | ₩51,658 | ₩52,329 | +1.30% | 1.9만 |
|---|
| 2026.01.07 | ₩52,208 | ₩52,208 | ₩51,698 | ₩51,760 | -0.86% | 18.5만 |
|---|
| 2026.01.06 | ₩51,832 | ₩52,141 | ₩51,765 | ₩52,122 | +0.56% | 8천 |
|---|
| 2026.01.05 | ₩51,470 | ₩51,828 | ₩51,470 | ₩51,717 | +0.48% | 5.1천 |
|---|
| 2026.01.02 | ₩51,899 | ₩51,899 | ₩51,477 | ₩51,631 | -0.52% | 1만 |
|---|
| 2025.12.31 | ₩52,302 | ₩52,302 | ₩51,889 | ₩51,889 | -0.79% | 4.5천 |
|---|
| 2025.12.30 | ₩52,221 | ₩52,329 | ₩52,205 | ₩52,283 | +0.12% | 6천 |
|---|
| 2025.12.29 | ₩52,342 | ₩52,342 | ₩52,257 | ₩52,257 | -0.16% | 4.5천 |
|---|
| 2025.12.26 | ₩52,221 | ₩52,315 | ₩52,127 | ₩52,255 | +0.06% | 7.4천 |
|---|
| 2025.12.24 | ₩52,141 | ₩52,302 | ₩52,114 | ₩52,299 | +0.30% | 5.3천 |
|---|
| 2025.12.23 | ₩52,087 | ₩52,154 | ₩52,020 | ₩52,154 | +0.13% | 9.9천 |
|---|
| 2025.12.22 | ₩51,738 | ₩52,168 | ₩51,738 | ₩52,109 | +0.72% | 1.8만 |
|---|
| 2025.12.19 | ₩52,000 | ₩52,020 | ₩51,822 | ₩51,822 | -0.34% | 1.6만 |
|---|
| 2025.12.18 | ₩52,141 | ₩52,208 | ₩51,869 | ₩51,914 | -0.43% | 4.2천 |
|---|
| 2025.12.17 | ₩52,007 | ₩52,074 | ₩51,953 | ₩52,008 | +0.00% | 5.2천 |
|---|
| 2025.12.16 | ₩51,852 | ₩51,873 | ₩51,658 | ₩51,748 | -0.20% | 6.6천 |
|---|
| 2025.12.15 | ₩52,127 | ₩52,146 | ₩51,926 | ₩52,146 | +0.04% | 9.4천 |
|---|
| 2025.12.12 | ₩51,873 | ₩51,913 | ₩51,819 | ₩51,874 | +0.00% | 7천 |
|---|
| 2025.12.11 | ₩51,953 | ₩52,114 | ₩51,913 | ₩52,060 | +0.21% | 7.8만 |
|---|
| 2025.12.10 | ₩51,564 | ₩51,698 | ₩51,497 | ₩51,634 | +0.14% | 3.1천 |
|---|
| 2025.12.09 | ₩51,792 | ₩51,792 | ₩51,429 | ₩51,429 | -0.70% | 3.4만 |
|---|
| 2025.12.08 | ₩51,765 | ₩51,779 | ₩51,619 | ₩51,619 | -0.28% | 3.5천 |
|---|
| 2025.12.05 | ₩52,154 | ₩52,168 | ₩52,056 | ₩52,056 | -0.19% | 9.1천 |
|---|
| 2025.12.04 | ₩52,181 | ₩52,275 | ₩52,020 | ₩52,154 | -0.05% | 1.3만 |
|---|
| 2025.12.03 | ₩52,275 | ₩52,275 | ₩52,105 | ₩52,248 | -0.05% | 7.5천 |
|---|
| 2025.12.02 | ₩52,087 | ₩52,208 | ₩51,993 | ₩52,127 | +0.08% | 6.3천 |
|---|
| 2025.12.01 | ₩52,624 | ₩52,624 | ₩52,288 | ₩52,288 | -0.64% | 1.7만 |
|---|
| 2025.11.28 | ₩52,687 | ₩52,811 | ₩52,687 | ₩52,798 | +0.21% | 3.5천 |
|---|
| 2025.11.26 | ₩52,503 | ₩52,704 | ₩52,503 | ₩52,637 | +0.26% | 2.4만 |
|---|
| 2025.11.25 | ₩52,074 | ₩52,476 | ₩52,074 | ₩52,476 | +0.77% | 1.1만 |
|---|
| 2025.11.24 | ₩52,060 | ₩52,060 | ₩50,679 | ₩51,807 | -0.49% | 11.1만 |
|---|
| 2025.11.21 | ₩51,591 | ₩52,288 | ₩51,591 | ₩52,083 | +0.95% | 1.2만 |
|---|
| 2025.11.20 | ₩51,819 | ₩51,819 | ₩51,446 | ₩51,446 | -0.72% | 4.8천 |
|---|
| 2025.11.19 | ₩51,588 | ₩51,752 | ₩51,390 | ₩51,590 | +0.00% | 2.1만 |
|---|
| 2025.11.18 | ₩51,765 | ₩51,859 | ₩51,618 | ₩51,761 | -0.01% | 4.1천 |
|---|
| 2025.11.17 | ₩52,172 | ₩52,172 | ₩51,712 | ₩51,752 | -0.80% | 1.1만 |
|---|
| 2025.11.14 | ₩51,961 | ₩52,168 | ₩51,961 | ₩52,070 | +0.21% | 9.2천 |
|---|
| 2025.11.13 | ₩52,396 | ₩52,398 | ₩52,105 | ₩52,105 | -0.56% | 2.8천 |
|---|
| 2025.11.12 | ₩52,355 | ₩52,355 | ₩52,337 | ₩52,337 | -0.04% | 900 |
|---|
| 2025.11.11 | ₩51,859 | ₩52,184 | ₩51,859 | ₩52,184 | +0.63% | 1.5천 |
|---|
| 2025.11.10 | ₩51,516 | ₩51,791 | ₩51,376 | ₩51,791 | +0.53% | 4.6천 |
|---|
| 2025.11.07 | ₩51,135 | ₩51,551 | ₩51,135 | ₩51,551 | +0.81% | 2.3천 |
|---|
| 2025.11.06 | ₩51,229 | ₩51,266 | ₩51,025 | ₩51,108 | -0.24% | 3.4천 |
|---|
| 2025.11.05 | ₩51,229 | ₩51,431 | ₩51,229 | ₩51,350 | +0.24% | 3.9천 |
|---|
| 2025.11.04 | ₩51,162 | ₩51,269 | ₩51,014 | ₩51,269 | +0.21% | 3.3천 |
|---|
| 2025.11.03 | ₩50,907 | ₩51,110 | ₩50,692 | ₩51,110 | +0.40% | 5.6천 |
|---|
| 2025.10.31 | ₩51,336 | ₩51,417 | ₩51,336 | ₩51,415 | +0.15% | 4.4천 |
|---|
| 2025.10.30 | ₩50,894 | ₩51,819 | ₩50,894 | ₩51,497 | +1.19% | 1.1만 |
|---|
| 2025.10.29 | ₩51,832 | ₩51,832 | ₩51,215 | ₩51,291 | -1.05% | 4천 |
|---|
| 2025.10.28 | ₩52,557 | ₩52,570 | ₩52,237 | ₩52,237 | -0.61% | 4.7천 |
|---|
| 2025.10.27 | ₩52,638 | ₩52,715 | ₩52,463 | ₩52,715 | +0.15% | 3천 |
|---|
| 2025.10.24 | ₩52,677 | ₩52,677 | ₩52,543 | ₩52,578 | -0.19% | 1.8천 |
|---|
| 2025.10.23 | ₩52,838 | ₩52,838 | ₩52,557 | ₩52,673 | -0.31% | 4.4천 |
|---|
| 2025.10.22 | ₩52,833 | ₩53,321 | ₩52,833 | ₩52,983 | +0.28% | 2.7천 |
|---|
| 2025.10.21 | ₩53,214 | ₩53,214 | ₩53,086 | ₩53,086 | -0.24% | 1.3천 |
|---|
| 2025.10.20 | ₩52,744 | ₩52,972 | ₩52,744 | ₩52,972 | +0.43% | 2.8천 |
|---|
| 2025.10.17 | ₩52,382 | ₩52,700 | ₩52,382 | ₩52,653 | +0.52% | 1천 |
|---|
| 2025.10.16 | ₩52,758 | ₩52,758 | ₩52,182 | ₩52,182 | -1.09% | 3.7천 |
|---|
| 2025.10.15 | ₩53,026 | ₩53,181 | ₩52,687 | ₩52,768 | -0.49% | 4.5천 |
|---|
| 2025.10.14 | ₩52,422 | ₩53,133 | ₩52,422 | ₩53,041 | +1.18% | 4.7천 |
|---|
| 2025.10.13 | ₩52,436 | ₩52,758 | ₩52,436 | ₩52,602 | +0.32% | 1.7만 |
|---|
| 2025.10.10 | ₩52,877 | ₩52,877 | ₩52,551 | ₩52,551 | -0.62% | 3.6천 |
|---|