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 | ₩53,258 | ₩53,359 | ₩53,245 | ₩53,359 | +0.19% | 5.8천 |
| 2026.10.08 | ₩52,763 | ₩53,245 | ₩52,763 | ₩53,201 | +0.83% | 4.4천 |
| 2026.10.07 | ₩52,910 | ₩52,910 | ₩52,835 | ₩52,835 | -0.14% | 1.8천 |
| 2026.10.06 | ₩52,723 | ₩53,159 | ₩52,723 | ₩53,159 | +0.83% | 2.4천 |
| 2026.10.05 | ₩52,656 | ₩52,790 | ₩52,602 | ₩52,696 | +0.08% | 2.8천 |
| 2026.10.02 | ₩52,120 | ₩52,151 | ₩52,107 | ₩52,151 | +0.06% | 1.7천 |
| 2026.10.01 | ₩51,719 | ₩52,052 | ₩51,719 | ₩51,986 | +0.52% | 3천 |
| 2026.09.30 | ₩52,174 | ₩52,174 | ₩51,790 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,790 |
| -0.74% |
| 6.5천 |
| 2026.09.29 | ₩51,919 | ₩52,027 | ₩51,839 | ₩52,027 | +0.21% | 5.3천 |
|---|
| 2026.09.28 | ₩52,174 | ₩52,214 | ₩52,053 | ₩52,131 | -0.08% | 6.8천 |
|---|
| 2026.09.25 | ₩52,120 | ₩52,277 | ₩52,120 | ₩52,277 | +0.30% | 3.5천 |
|---|
| 2026.09.24 | ₩52,683 | ₩52,683 | ₩52,241 | ₩52,241 | -0.84% | 7천 |
|---|
| 2026.09.23 | ₩53,151 | ₩53,151 | ₩52,857 | ₩52,857 | -0.55% | 2만 |
|---|
| 2026.09.22 | ₩53,151 | ₩53,167 | ₩53,124 | ₩53,151 | 0.00% | 6.5천 |
|---|
| 2026.09.21 | ₩53,231 | ₩53,312 | ₩53,205 | ₩53,226 | -0.01% | 3.2천 |
|---|
| 2026.09.18 | ₩53,198 | ₩53,231 | ₩53,151 | ₩53,225 | +0.05% | 1.9천 |
|---|
| 2026.09.17 | ₩53,319 | ₩53,526 | ₩53,312 | ₩53,434 | +0.22% | 7.4천 |
|---|
| 2026.09.16 | ₩53,700 | ₩53,754 | ₩53,245 | ₩53,327 | -0.70% | 1.5만 |
|---|
| 2026.09.15 | ₩53,727 | ₩53,767 | ₩53,709 | ₩53,709 | -0.03% | 1.1천 |
|---|
| 2026.09.14 | ₩54,021 | ₩54,021 | ₩53,983 | ₩53,983 | -0.07% | 200 |
|---|
| 2026.09.11 | ₩53,786 | ₩53,786 | ₩53,764 | ₩53,764 | -0.04% | 400 |
|---|
| 2026.09.10 | ₩53,463 | ₩53,463 | ₩53,463 | ₩53,463 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩53,782 | ₩53,782 | ₩53,633 | ₩53,634 | -0.27% | 4.5천 |
|---|
| 2026.09.08 | ₩54,102 | ₩54,149 | ₩54,003 | ₩54,003 | -0.18% | 1.2천 |
|---|
| 2026.09.04 | ₩54,625 | ₩54,625 | ₩54,420 | ₩54,420 | -0.37% | 3.1천 |
|---|
| 2026.09.03 | ₩54,731 | ₩54,972 | ₩54,731 | ₩54,906 | +0.32% | 600 |
|---|
| 2026.09.02 | ₩54,517 | ₩54,758 | ₩54,517 | ₩54,570 | +0.10% | 1만 |
|---|
| 2026.09.01 | ₩54,865 | ₩54,865 | ₩54,521 | ₩54,557 | -0.56% | 6.7천 |
|---|
| 2026.08.31 | ₩54,771 | ₩54,778 | ₩54,763 | ₩54,763 | -0.01% | 1.2천 |
|---|
| 2026.08.28 | ₩55,092 | ₩55,126 | ₩54,918 | ₩54,932 | -0.29% | 2.7천 |
|---|
| 2026.08.27 | ₩55,012 | ₩55,202 | ₩54,932 | ₩55,079 | +0.12% | 2만 |
|---|
| 2026.08.26 | ₩54,905 | ₩55,307 | ₩54,905 | ₩55,226 | +0.59% | 72.5만 |
|---|
| 2026.08.25 | ₩55,159 | ₩55,159 | ₩54,999 | ₩55,092 | -0.12% | 3.8천 |
|---|
| 2026.08.24 | ₩55,079 | ₩55,240 | ₩55,079 | ₩55,240 | +0.29% | 900 |
|---|
| 2026.08.21 | ₩54,918 | ₩54,918 | ₩54,843 | ₩54,843 | -0.14% | 2.7천 |
|---|
| 2026.08.20 | ₩55,179 | ₩55,179 | ₩54,838 | ₩54,838 | -0.62% | 2.7천 |
|---|
| 2026.08.19 | ₩55,200 | ₩55,200 | ₩55,079 | ₩55,079 | -0.22% | 5.7천 |
|---|
| 2026.08.18 | ₩55,186 | ₩55,333 | ₩55,047 | ₩55,047 | -0.25% | 2.4천 |
|---|
| 2026.08.17 | ₩55,209 | ₩55,226 | ₩54,945 | ₩54,945 | -0.48% | 4.7천 |
|---|
| 2026.08.14 | ₩55,347 | ₩55,454 | ₩55,347 | ₩55,382 | +0.06% | 1.5천 |
|---|
| 2026.08.13 | ₩55,414 | ₩55,467 | ₩55,146 | ₩55,467 | +0.10% | 1.2만 |
|---|
| 2026.08.12 | ₩55,066 | ₩55,315 | ₩55,066 | ₩55,300 | +0.43% | 3.6천 |
|---|
| 2026.08.11 | ₩55,467 | ₩55,467 | ₩55,236 | ₩55,236 | -0.42% | 2.9만 |
|---|
| 2026.08.10 | ₩55,526 | ₩55,601 | ₩55,420 | ₩55,467 | -0.11% | 3.7천 |
|---|
| 2026.08.07 | ₩55,584 | ₩55,682 | ₩55,581 | ₩55,640 | +0.10% | 6천 |
|---|
| 2026.08.06 | ₩55,394 | ₩55,588 | ₩55,253 | ₩55,588 | +0.35% | 3.2천 |
|---|
| 2026.08.05 | ₩55,213 | ₩55,331 | ₩55,213 | ₩55,331 | +0.21% | 2천 |
|---|
| 2026.08.04 | ₩54,878 | ₩55,427 | ₩54,858 | ₩55,427 | +1.00% | 5천 |
|---|
| 2026.08.03 | ₩55,414 | ₩55,414 | ₩54,999 | ₩55,133 | -0.51% | 1.5만 |
|---|
| 2026.07.31 | ₩54,637 | ₩55,011 | ₩54,610 | ₩54,892 | +0.47% | 22.9만 |
|---|
| 2026.07.30 | ₩54,731 | ₩55,039 | ₩54,731 | ₩54,999 | +0.49% | 4.1천 |
|---|
| 2026.07.29 | ₩55,829 | ₩55,896 | ₩55,562 | ₩55,562 | -0.48% | 1.9천 |
|---|
| 2026.07.28 | ₩55,963 | ₩56,043 | ₩55,660 | ₩55,660 | -0.54% | 7.2천 |
|---|
| 2026.07.27 | ₩54,758 | ₩55,039 | ₩54,731 | ₩54,834 | +0.14% | 8.7천 |
|---|
| 2026.07.24 | ₩54,048 | ₩54,511 | ₩54,048 | ₩54,511 | +0.86% | 3만 |
|---|
| 2026.07.23 | ₩53,807 | ₩53,807 | ₩53,513 | ₩53,600 | -0.39% | 2.8천 |
|---|
| 2026.07.22 | ₩53,584 | ₩53,664 | ₩53,472 | ₩53,604 | +0.04% | 2만 |
|---|
| 2026.07.21 | ₩53,700 | ₩53,700 | ₩53,566 | ₩53,584 | -0.22% | 3.2천 |
|---|
| 2026.07.20 | ₩54,075 | ₩54,115 | ₩53,976 | ₩53,976 | -0.18% | 2.9천 |
|---|
| 2026.07.17 | ₩54,892 | ₩54,892 | ₩54,115 | ₩54,115 | -1.41% | 3.3천 |
|---|
| 2026.07.16 | ₩53,359 | ₩54,303 | ₩53,359 | ₩54,276 | +1.72% | 3.7천 |
|---|
| 2026.07.15 | ₩53,298 | ₩53,526 | ₩53,128 | ₩53,128 | -0.32% | 4천 |
|---|
| 2026.07.14 | ₩53,472 | ₩53,700 | ₩53,446 | ₩53,450 | -0.04% | 3.7천 |
|---|
| 2026.07.13 | ₩54,035 | ₩54,102 | ₩53,861 | ₩53,934 | -0.19% | 3.9천 |
|---|
| 2026.07.10 | ₩53,566 | ₩53,636 | ₩53,446 | ₩53,636 | +0.13% | 3.7천 |
|---|
| 2026.07.09 | ₩53,245 | ₩53,539 | ₩53,218 | ₩53,379 | +0.25% | 4.2천 |
|---|
| 2026.07.08 | ₩53,995 | ₩53,995 | ₩53,539 | ₩53,539 | -0.84% | 5.1천 |
|---|
| 2026.07.07 | ₩54,195 | ₩54,463 | ₩54,195 | ₩54,198 | +0.00% | 3.1천 |
|---|
| 2026.07.06 | ₩53,580 | ₩53,794 | ₩53,580 | ₩53,742 | +0.30% | 3천 |
|---|
| 2026.07.02 | ₩53,352 | ₩54,027 | ₩53,352 | ₩54,027 | +1.26% | 2.1천 |
|---|
| 2026.07.01 | ₩52,924 | ₩53,191 | ₩52,910 | ₩53,028 | +0.20% | 4천 |
|---|
| 2026.06.30 | ₩52,683 | ₩52,723 | ₩52,482 | ₩52,585 | -0.19% | 5.1천 |
|---|
| 2026.06.29 | ₩52,870 | ₩52,883 | ₩52,642 | ₩52,712 | -0.30% | 3.8천 |
|---|
| 2026.06.26 | ₩52,268 | ₩52,763 | ₩52,268 | ₩52,750 | +0.92% | 4.3천 |
|---|
| 2026.06.25 | ₩52,187 | ₩52,629 | ₩52,027 | ₩52,040 | -0.28% | 4.2천 |
|---|
| 2026.06.24 | ₩52,375 | ₩52,616 | ₩52,375 | ₩52,413 | +0.07% | 7.3천 |
|---|
| 2026.06.23 | ₩51,826 | ₩52,114 | ₩51,826 | ₩52,071 | +0.47% | 3.5천 |
|---|
| 2026.06.22 | ₩51,824 | ₩51,866 | ₩51,545 | ₩51,587 | -0.46% | 8.7천 |
|---|
| 2026.06.18 | ₩51,812 | ₩51,852 | ₩51,665 | ₩51,788 | -0.05% | 5.4천 |
|---|
| 2026.06.17 | ₩52,428 | ₩52,476 | ₩51,732 | ₩51,839 | -1.12% | 3.6천 |
|---|
| 2026.06.16 | ₩52,903 | ₩52,917 | ₩52,723 | ₩52,723 | -0.34% | 3.4천 |
|---|
| 2026.06.15 | ₩52,823 | ₩52,823 | ₩52,602 | ₩52,602 | -0.42% | 4.9천 |
|---|
| 2026.06.12 | ₩52,642 | ₩52,740 | ₩52,482 | ₩52,740 | +0.19% | 4.8천 |
|---|
| 2026.06.11 | ₩52,790 | ₩52,803 | ₩52,553 | ₩52,553 | -0.45% | 3.9천 |
|---|
| 2026.06.10 | ₩52,937 | ₩52,970 | ₩52,656 | ₩52,662 | -0.52% | 3.6천 |
|---|
| 2026.06.09 | ₩52,463 | ₩52,616 | ₩52,421 | ₩52,616 | +0.29% | 4.8천 |
|---|
| 2026.06.08 | ₩52,589 | ₩52,616 | ₩52,120 | ₩52,120 | -0.89% | 2.6천 |
|---|
| 2026.06.05 | ₩52,810 | ₩52,964 | ₩52,743 | ₩52,743 | -0.13% | 900 |
|---|
| 2026.06.04 | ₩52,629 | ₩52,629 | ₩52,268 | ₩52,334 | -0.56% | 1만 |
|---|
| 2026.06.03 | ₩52,334 | ₩52,334 | ₩52,084 | ₩52,084 | -0.48% | 1.5천 |
|---|
| 2026.06.02 | ₩51,879 | ₩52,183 | ₩51,879 | ₩52,183 | +0.59% | 4.9천 |
|---|
| 2026.06.01 | ₩52,160 | ₩52,160 | ₩52,096 | ₩52,096 | -0.12% | 1.5천 |
|---|
| 2026.05.29 | ₩52,281 | ₩52,348 | ₩52,218 | ₩52,218 | -0.12% | 7.3만 |
|---|
| 2026.05.28 | ₩52,703 | ₩52,723 | ₩52,561 | ₩52,561 | -0.27% | 3.3천 |
|---|
| 2026.05.27 | ₩53,083 | ₩53,095 | ₩52,839 | ₩52,839 | -0.46% | 4.8천 |
|---|
| 2026.05.26 | ₩53,446 | ₩53,446 | ₩53,098 | ₩53,130 | -0.59% | 4.1천 |
|---|
| 2026.05.22 | ₩53,272 | ₩53,432 | ₩53,258 | ₩53,420 | +0.28% | 5.2천 |
|---|
| 2026.05.21 | ₩52,937 | ₩53,052 | ₩52,886 | ₩53,052 | +0.22% | 2.5천 |
|---|
| 2026.05.20 | ₩52,870 | ₩53,004 | ₩52,870 | ₩52,920 | +0.09% | 1.8만 |
|---|
| 2026.05.19 | ₩52,843 | ₩53,231 | ₩52,843 | ₩52,843 | 0.00% | 3.8천 |
|---|
| 2026.05.18 | ₩52,255 | ₩52,924 | ₩52,255 | ₩52,924 | +1.28% | 1.1만 |
|---|
| 2026.05.15 | ₩52,348 | ₩52,348 | ₩52,174 | ₩52,174 | -0.33% | 1.8천 |
|---|
| 2026.05.14 | ₩52,201 | ₩52,308 | ₩52,201 | ₩52,301 | +0.19% | 3.5천 |
|---|
| 2026.05.13 | ₩51,657 | ₩51,913 | ₩51,585 | ₩51,913 | +0.50% | 2.4천 |
|---|
| 2026.05.12 | ₩51,854 | ₩52,073 | ₩51,652 | ₩51,969 | +0.22% | 2.2천 |
|---|
| 2026.05.11 | ₩51,705 | ₩51,745 | ₩51,518 | ₩51,720 | +0.03% | 3.7천 |
|---|
| 2026.05.08 | ₩51,933 | ₩51,933 | ₩51,692 | ₩51,692 | -0.46% | 2.1천 |
|---|
| 2026.05.07 | ₩52,000 | ₩52,000 | ₩51,941 | ₩51,941 | -0.11% | 4.3천 |
|---|
| 2026.05.06 | ₩52,067 | ₩52,120 | ₩51,906 | ₩51,940 | -0.24% | 4.4천 |
|---|
| 2026.05.05 | ₩52,065 | ₩52,234 | ₩52,065 | ₩52,123 | +0.11% | 3.3천 |
|---|
| 2026.05.04 | ₩52,014 | ₩52,014 | ₩52,014 | ₩52,014 | 0.00% | 800 |
|---|
| 2026.05.01 | ₩52,763 | ₩52,803 | ₩52,400 | ₩52,400 | -0.69% | 3.1천 |
|---|
| 2026.04.30 | ₩52,455 | ₩52,518 | ₩52,294 | ₩52,518 | +0.12% | 1.8천 |
|---|
| 2026.04.29 | ₩52,120 | ₩52,134 | ₩51,946 | ₩52,013 | -0.21% | 6.7천 |
|---|
| 2026.04.28 | ₩52,308 | ₩52,395 | ₩52,147 | ₩52,251 | -0.11% | 7.9천 |
|---|
| 2026.04.27 | ₩51,986 | ₩52,227 | ₩51,986 | ₩52,001 | +0.03% | 3.3천 |
|---|
| 2026.04.24 | ₩52,317 | ₩52,317 | ₩52,093 | ₩52,205 | -0.21% | 3천 |
|---|
| 2026.04.23 | ₩52,281 | ₩52,482 | ₩52,095 | ₩52,482 | +0.38% | 5.1천 |
|---|
| 2026.04.22 | ₩52,227 | ₩52,227 | ₩52,064 | ₩52,067 | -0.31% | 2.5만 |
|---|
| 2026.04.21 | ₩52,308 | ₩52,308 | ₩52,201 | ₩52,201 | -0.20% | 2.6천 |
|---|
| 2026.04.20 | ₩52,877 | ₩52,883 | ₩52,602 | ₩52,624 | -0.48% | 2.9천 |
|---|
| 2026.04.17 | ₩52,668 | ₩52,776 | ₩52,668 | ₩52,683 | +0.03% | 1.8천 |
|---|
| 2026.04.16 | ₩52,321 | ₩52,321 | ₩52,199 | ₩52,314 | -0.01% | 4.9천 |
|---|
| 2026.04.15 | ₩52,040 | ₩52,227 | ₩52,040 | ₩52,191 | +0.29% | 1천 |
|---|
| 2026.04.14 | ₩52,214 | ₩52,214 | ₩52,068 | ₩52,150 | -0.12% | 1.7천 |
|---|
| 2026.04.13 | ₩51,866 | ₩52,199 | ₩51,866 | ₩52,199 | +0.64% | 3천 |
|---|
| 2026.04.10 | ₩52,160 | ₩52,160 | ₩51,902 | ₩51,902 | -0.50% | 900 |
|---|
| 2026.04.09 | ₩52,474 | ₩52,636 | ₩52,442 | ₩52,522 | +0.09% | 1.3천 |
|---|
| 2026.04.08 | ₩52,144 | ₩52,478 | ₩52,144 | ₩52,478 | +0.64% | 1.9천 |
|---|
| 2026.04.07 | ₩52,027 | ₩52,107 | ₩51,852 | ₩51,901 | -0.24% | 4.3천 |
|---|
| 2026.04.06 | ₩51,806 | ₩52,053 | ₩51,806 | ₩52,053 | +0.48% | 2.3천 |
|---|
| 2026.04.02 | ₩51,357 | ₩51,852 | ₩51,357 | ₩51,852 | +0.96% | 1.2천 |
|---|
| 2026.04.01 | ₩51,435 | ₩51,571 | ₩51,435 | ₩51,483 | +0.09% | 3.9천 |
|---|
| 2026.03.31 | ₩51,384 | ₩51,504 | ₩51,116 | ₩51,337 | -0.09% | 2.8천 |
|---|
| 2026.03.30 | ₩51,016 | ₩51,096 | ₩50,822 | ₩50,964 | -0.10% | 1.5만 |
|---|
| 2026.03.27 | ₩51,104 | ₩51,132 | ₩50,554 | ₩50,554 | -1.08% | 1.6천 |
|---|
| 2026.03.26 | ₩51,263 | ₩51,571 | ₩51,143 | ₩51,143 | -0.24% | 2천 |
|---|
| 2026.03.25 | ₩51,504 | ₩51,553 | ₩51,237 | ₩51,407 | -0.19% | 2천 |
|---|
| 2026.03.24 | ₩51,444 | ₩51,571 | ₩51,183 | ₩51,183 | -0.51% | 2.2천 |
|---|
| 2026.03.23 | ₩51,598 | ₩51,745 | ₩51,330 | ₩51,330 | -0.52% | 6.2천 |
|---|
| 2026.03.20 | ₩51,551 | ₩51,551 | ₩51,103 | ₩51,103 | -0.87% | 7천 |
|---|
| 2026.03.19 | ₩51,886 | ₩51,941 | ₩51,612 | ₩51,740 | -0.28% | 1.5천 |
|---|
| 2026.03.18 | ₩52,301 | ₩52,334 | ₩51,901 | ₩51,901 | -0.77% | 3.5천 |
|---|
| 2026.03.17 | ₩53,017 | ₩53,078 | ₩52,736 | ₩52,736 | -0.53% | 1.4천 |
|---|
| 2026.03.16 | ₩52,830 | ₩53,031 | ₩52,763 | ₩52,763 | -0.13% | 2.7천 |
|---|
| 2026.03.13 | ₩52,750 | ₩52,750 | ₩52,569 | ₩52,569 | -0.34% | 4.6천 |
|---|
| 2026.03.12 | ₩52,455 | ₩52,910 | ₩52,388 | ₩52,388 | -0.13% | 5.2천 |
|---|
| 2026.03.11 | ₩52,616 | ₩52,729 | ₩52,495 | ₩52,673 | +0.11% | 5.9천 |
|---|
| 2026.03.10 | ₩52,910 | ₩53,365 | ₩52,910 | ₩52,964 | +0.10% | 1.5천 |
|---|
| 2026.03.09 | ₩53,325 | ₩53,419 | ₩52,964 | ₩53,379 | +0.10% | 3.8천 |
|---|
| 2026.03.06 | ₩53,138 | ₩53,696 | ₩53,138 | ₩53,696 | +1.05% | 1.5천 |
|---|
| 2026.03.05 | ₩54,008 | ₩54,008 | ₩53,747 | ₩53,888 | -0.22% | 3.2천 |
|---|
| 2026.03.04 | ₩54,075 | ₩54,288 | ₩53,995 | ₩54,288 | +0.39% | 5.2천 |
|---|
| 2026.03.03 | ₩53,821 | ₩54,269 | ₩53,526 | ₩54,128 | +0.57% | 3.5천 |
|---|
| 2026.03.02 | ₩54,262 | ₩54,570 | ₩54,222 | ₩54,343 | +0.15% | 4.3천 |
|---|
| 2026.02.27 | ₩53,968 | ₩54,396 | ₩53,968 | ₩54,396 | +0.79% | 5.3천 |
|---|
| 2026.02.26 | ₩53,775 | ₩53,989 | ₩53,754 | ₩53,989 | +0.40% | 3.4천 |
|---|
| 2026.02.25 | ₩53,341 | ₩53,553 | ₩53,171 | ₩53,553 | +0.40% | 7.6천 |
|---|
| 2026.02.24 | ₩53,392 | ₩53,446 | ₩53,312 | ₩53,406 | +0.03% | 5.7천 |
|---|
| 2026.02.23 | ₩53,245 | ₩53,392 | ₩53,138 | ₩53,138 | -0.20% | 4.8천 |
|---|
| 2026.02.20 | ₩53,044 | ₩53,373 | ₩53,044 | ₩53,365 | +0.61% | 2.8만 |
|---|
| 2026.02.19 | ₩53,273 | ₩53,273 | ₩53,098 | ₩53,159 | -0.21% | 1.9천 |
|---|
| 2026.02.18 | ₩53,124 | ₩53,178 | ₩53,057 | ₩53,138 | +0.03% | 9.5만 |
|---|
| 2026.02.17 | ₩53,191 | ₩53,218 | ₩52,950 | ₩53,044 | -0.28% | 2.6만 |
|---|
| 2026.02.13 | ₩52,910 | ₩53,379 | ₩52,910 | ₩53,111 | +0.38% | 1.5천 |
|---|
| 2026.02.12 | ₩53,325 | ₩53,325 | ₩52,696 | ₩52,696 | -1.18% | 9.5천 |
|---|
| 2026.02.11 | ₩53,379 | ₩53,379 | ₩53,213 | ₩53,245 | -0.25% | 4.3만 |
|---|
| 2026.02.10 | ₩53,345 | ₩53,564 | ₩53,345 | ₩53,428 | +0.16% | 2.5천 |
|---|
| 2026.02.09 | ₩53,071 | ₩53,165 | ₩53,044 | ₩53,165 | +0.18% | 4.2천 |
|---|
| 2026.02.06 | ₩53,205 | ₩53,312 | ₩53,098 | ₩53,312 | +0.20% | 4.6천 |
|---|
| 2026.02.05 | ₩53,044 | ₩53,245 | ₩52,974 | ₩52,974 | -0.13% | 4.4천 |
|---|
| 2026.02.04 | ₩52,750 | ₩53,218 | ₩52,750 | ₩53,044 | +0.56% | 5.7천 |
|---|
| 2026.02.03 | ₩52,602 | ₩52,723 | ₩52,578 | ₩52,677 | +0.14% | 2.7천 |
|---|
| 2026.02.02 | ₩52,897 | ₩52,950 | ₩52,763 | ₩52,937 | +0.08% | 3.5천 |
|---|
| 2026.01.30 | ₩52,616 | ₩52,747 | ₩52,268 | ₩52,747 | +0.25% | 5.2천 |
|---|
| 2026.01.29 | ₩52,575 | ₩52,575 | ₩52,268 | ₩52,522 | -0.10% | 1.7만 |
|---|
| 2026.01.28 | ₩52,790 | ₩52,843 | ₩52,604 | ₩52,650 | -0.26% | 39.5만 |
|---|
| 2026.01.27 | ₩52,816 | ₩52,895 | ₩52,696 | ₩52,895 | +0.15% | 2.1만 |
|---|
| 2026.01.26 | ₩52,910 | ₩53,083 | ₩52,841 | ₩52,969 | +0.11% | 1.3만 |
|---|
| 2026.01.23 | ₩52,736 | ₩52,736 | ₩52,642 | ₩52,707 | -0.06% | 1.2천 |
|---|
| 2026.01.22 | ₩52,816 | ₩52,949 | ₩52,779 | ₩52,779 | -0.07% | 7.2천 |
|---|
| 2026.01.21 | ₩52,549 | ₩52,696 | ₩52,468 | ₩52,669 | +0.23% | 1만 |
|---|
| 2026.01.20 | ₩52,562 | ₩52,562 | ₩52,174 | ₩52,238 | -0.62% | 5.3천 |
|---|
| 2026.01.16 | ₩52,428 | ₩52,946 | ₩52,428 | ₩52,946 | +0.99% | 1.9만 |
|---|
| 2026.01.15 | ₩52,803 | ₩52,803 | ₩52,696 | ₩52,723 | -0.15% | 3.8천 |
|---|
| 2026.01.14 | ₩52,348 | ₩52,669 | ₩52,348 | ₩52,662 | +0.60% | 3.2천 |
|---|
| 2026.01.13 | ₩52,227 | ₩52,313 | ₩52,040 | ₩52,272 | +0.08% | 3.1만 |
|---|
| 2026.01.12 | ₩52,134 | ₩52,309 | ₩52,134 | ₩52,286 | +0.29% | 2.8천 |
|---|
| 2026.01.09 | ₩52,174 | ₩52,334 | ₩52,174 | ₩52,213 | +0.07% | 1.3만 |
|---|
| 2026.01.08 | ₩51,571 | ₩52,281 | ₩51,571 | ₩52,241 | +1.30% | 1.9만 |
|---|
| 2026.01.07 | ₩52,120 | ₩52,120 | ₩51,612 | ₩51,673 | -0.86% | 18.5만 |
|---|
| 2026.01.06 | ₩51,745 | ₩52,053 | ₩51,678 | ₩52,035 | +0.56% | 8천 |
|---|
| 2026.01.05 | ₩51,384 | ₩51,741 | ₩51,384 | ₩51,630 | +0.48% | 5.1천 |
|---|
| 2026.01.02 | ₩51,812 | ₩51,812 | ₩51,391 | ₩51,545 | -0.52% | 1만 |
|---|
| 2025.12.31 | ₩52,214 | ₩52,214 | ₩51,802 | ₩51,802 | -0.79% | 4.5천 |
|---|
| 2025.12.30 | ₩52,134 | ₩52,241 | ₩52,118 | ₩52,195 | +0.12% | 6천 |
|---|
| 2025.12.29 | ₩52,254 | ₩52,254 | ₩52,170 | ₩52,170 | -0.16% | 4.5천 |
|---|
| 2025.12.26 | ₩52,134 | ₩52,227 | ₩52,040 | ₩52,167 | +0.06% | 7.4천 |
|---|
| 2025.12.24 | ₩52,053 | ₩52,214 | ₩52,027 | ₩52,211 | +0.30% | 5.3천 |
|---|
| 2025.12.23 | ₩52,000 | ₩52,067 | ₩51,933 | ₩52,067 | +0.13% | 9.9천 |
|---|
| 2025.12.22 | ₩51,652 | ₩52,080 | ₩51,652 | ₩52,021 | +0.72% | 1.8만 |
|---|
| 2025.12.19 | ₩51,913 | ₩51,933 | ₩51,735 | ₩51,735 | -0.34% | 1.6만 |
|---|
| 2025.12.18 | ₩52,053 | ₩52,120 | ₩51,782 | ₩51,827 | -0.43% | 4.2천 |
|---|
| 2025.12.17 | ₩51,919 | ₩51,986 | ₩51,866 | ₩51,921 | +0.00% | 5.2천 |
|---|
| 2025.12.16 | ₩51,765 | ₩51,786 | ₩51,571 | ₩51,661 | -0.20% | 6.6천 |
|---|
| 2025.12.15 | ₩52,040 | ₩52,059 | ₩51,839 | ₩52,059 | +0.04% | 9.4천 |
|---|
| 2025.12.12 | ₩51,786 | ₩51,826 | ₩51,732 | ₩51,787 | +0.00% | 7천 |
|---|
| 2025.12.11 | ₩51,866 | ₩52,027 | ₩51,826 | ₩51,973 | +0.21% | 7.8만 |
|---|
| 2025.12.10 | ₩51,478 | ₩51,612 | ₩51,411 | ₩51,547 | +0.14% | 3.1천 |
|---|
| 2025.12.09 | ₩51,705 | ₩51,705 | ₩51,342 | ₩51,342 | -0.70% | 3.4만 |
|---|
| 2025.12.08 | ₩51,678 | ₩51,692 | ₩51,533 | ₩51,533 | -0.28% | 3.5천 |
|---|
| 2025.12.05 | ₩52,067 | ₩52,080 | ₩51,969 | ₩51,969 | -0.19% | 9.1천 |
|---|
| 2025.12.04 | ₩52,093 | ₩52,187 | ₩51,933 | ₩52,067 | -0.05% | 1.3만 |
|---|
| 2025.12.03 | ₩52,187 | ₩52,187 | ₩52,017 | ₩52,160 | -0.05% | 7.5천 |
|---|
| 2025.12.02 | ₩52,000 | ₩52,120 | ₩51,906 | ₩52,040 | +0.08% | 6.3천 |
|---|
| 2025.12.01 | ₩52,535 | ₩52,535 | ₩52,201 | ₩52,201 | -0.64% | 1.7만 |
|---|
| 2025.11.28 | ₩52,598 | ₩52,723 | ₩52,598 | ₩52,709 | +0.21% | 3.5천 |
|---|
| 2025.11.26 | ₩52,415 | ₩52,616 | ₩52,415 | ₩52,549 | +0.26% | 2.4만 |
|---|
| 2025.11.25 | ₩51,986 | ₩52,388 | ₩51,986 | ₩52,388 | +0.77% | 1.1만 |
|---|
| 2025.11.24 | ₩51,973 | ₩51,973 | ₩50,594 | ₩51,720 | -0.49% | 11.1만 |
|---|
| 2025.11.21 | ₩51,504 | ₩52,201 | ₩51,504 | ₩51,996 | +0.95% | 1.2만 |
|---|
| 2025.11.20 | ₩51,732 | ₩51,732 | ₩51,360 | ₩51,360 | -0.72% | 4.8천 |
|---|
| 2025.11.19 | ₩51,502 | ₩51,665 | ₩51,304 | ₩51,503 | +0.00% | 2.1만 |
|---|
| 2025.11.18 | ₩51,678 | ₩51,772 | ₩51,531 | ₩51,674 | -0.01% | 4.1천 |
|---|
| 2025.11.17 | ₩52,084 | ₩52,084 | ₩51,625 | ₩51,665 | -0.80% | 1.1만 |
|---|
| 2025.11.14 | ₩51,874 | ₩52,080 | ₩51,874 | ₩51,982 | +0.21% | 9.2천 |
|---|
| 2025.11.13 | ₩52,308 | ₩52,310 | ₩52,017 | ₩52,017 | -0.56% | 2.8천 |
|---|
| 2025.11.12 | ₩52,268 | ₩52,268 | ₩52,249 | ₩52,249 | -0.04% | 900 |
|---|
| 2025.11.11 | ₩51,772 | ₩52,096 | ₩51,772 | ₩52,096 | +0.63% | 1.5천 |
|---|
| 2025.11.10 | ₩51,429 | ₩51,704 | ₩51,290 | ₩51,704 | +0.53% | 4.6천 |
|---|
| 2025.11.07 | ₩51,049 | ₩51,464 | ₩51,049 | ₩51,464 | +0.81% | 2.3천 |
|---|
| 2025.11.06 | ₩51,143 | ₩51,180 | ₩50,939 | ₩51,022 | -0.24% | 3.4천 |
|---|
| 2025.11.05 | ₩51,143 | ₩51,345 | ₩51,143 | ₩51,263 | +0.24% | 3.9천 |
|---|
| 2025.11.04 | ₩51,076 | ₩51,183 | ₩50,929 | ₩51,183 | +0.21% | 3.3천 |
|---|
| 2025.11.03 | ₩50,822 | ₩51,024 | ₩50,607 | ₩51,024 | +0.40% | 5.6천 |
|---|
| 2025.10.31 | ₩51,250 | ₩51,330 | ₩51,250 | ₩51,329 | +0.15% | 4.4천 |
|---|
| 2025.10.30 | ₩50,808 | ₩51,732 | ₩50,808 | ₩51,411 | +1.19% | 1.1만 |
|---|
| 2025.10.29 | ₩51,745 | ₩51,745 | ₩51,130 | ₩51,205 | -1.05% | 4천 |
|---|
| 2025.10.28 | ₩52,468 | ₩52,482 | ₩52,150 | ₩52,150 | -0.61% | 4.7천 |
|---|
| 2025.10.27 | ₩52,550 | ₩52,626 | ₩52,375 | ₩52,626 | +0.15% | 3천 |
|---|
| 2025.10.24 | ₩52,589 | ₩52,589 | ₩52,455 | ₩52,490 | -0.19% | 1.8천 |
|---|
| 2025.10.23 | ₩52,750 | ₩52,750 | ₩52,468 | ₩52,585 | -0.31% | 4.4천 |
|---|
| 2025.10.22 | ₩52,744 | ₩53,231 | ₩52,744 | ₩52,894 | +0.28% | 2.7천 |
|---|
| 2025.10.21 | ₩53,124 | ₩53,124 | ₩52,997 | ₩52,997 | -0.24% | 1.3천 |
|---|
| 2025.10.20 | ₩52,656 | ₩52,883 | ₩52,656 | ₩52,883 | +0.43% | 2.8천 |
|---|
| 2025.10.17 | ₩52,294 | ₩52,612 | ₩52,294 | ₩52,565 | +0.52% | 1천 |
|---|
| 2025.10.16 | ₩52,669 | ₩52,669 | ₩52,095 | ₩52,095 | -1.09% | 3.7천 |
|---|
| 2025.10.15 | ₩52,937 | ₩53,092 | ₩52,598 | ₩52,680 | -0.49% | 4.5천 |
|---|
| 2025.10.14 | ₩52,334 | ₩53,044 | ₩52,334 | ₩52,952 | +1.18% | 4.7천 |
|---|
| 2025.10.13 | ₩52,348 | ₩52,669 | ₩52,348 | ₩52,514 | +0.32% | 1.7만 |
|---|
| 2025.10.10 | ₩52,788 | ₩52,788 | ₩52,463 | ₩52,463 | -0.62% | 3.6천 |
|---|