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 | ₩53,249 | ₩53,349 | ₩53,235 | ₩53,349 | +0.19% | 5.8천 |
| 2026.10.08 | ₩52,753 | ₩53,235 | ₩52,753 | ₩53,191 | +0.83% | 4.4천 |
| 2026.10.07 | ₩52,901 | ₩52,901 | ₩52,826 | ₩52,826 | -0.14% | 1.8천 |
| 2026.10.06 | ₩52,713 | ₩53,150 | ₩52,713 | ₩53,150 | +0.83% | 2.4천 |
| 2026.10.05 | ₩52,646 | ₩52,780 | ₩52,593 | ₩52,687 | +0.08% | 2.8천 |
| 2026.10.02 | ₩52,111 | ₩52,142 | ₩52,098 | ₩52,142 | +0.06% | 1.7천 |
| 2026.10.01 | ₩51,709 | ₩52,043 | ₩51,709 | ₩51,977 | +0.52% | 3천 |
| 2026.09.30 | ₩52,164 | ₩52,164 | ₩51,780 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,780 |
| -0.74% |
| 6.5천 |
| 2026.09.29 | ₩51,910 | ₩52,017 | ₩51,830 | ₩52,017 | +0.21% | 5.3천 |
|---|
| 2026.09.28 | ₩52,164 | ₩52,205 | ₩52,044 | ₩52,122 | -0.08% | 6.8천 |
|---|
| 2026.09.25 | ₩52,111 | ₩52,268 | ₩52,111 | ₩52,268 | +0.30% | 3.5천 |
|---|
| 2026.09.24 | ₩52,673 | ₩52,673 | ₩52,231 | ₩52,231 | -0.84% | 7천 |
|---|
| 2026.09.23 | ₩53,142 | ₩53,142 | ₩52,847 | ₩52,847 | -0.55% | 2만 |
|---|
| 2026.09.22 | ₩53,142 | ₩53,158 | ₩53,115 | ₩53,142 | 0.00% | 6.5천 |
|---|
| 2026.09.21 | ₩53,222 | ₩53,302 | ₩53,195 | ₩53,217 | -0.01% | 3.2천 |
|---|
| 2026.09.18 | ₩53,188 | ₩53,222 | ₩53,142 | ₩53,215 | +0.05% | 1.9천 |
|---|
| 2026.09.17 | ₩53,309 | ₩53,516 | ₩53,302 | ₩53,424 | +0.22% | 7.4천 |
|---|
| 2026.09.16 | ₩53,690 | ₩53,744 | ₩53,235 | ₩53,317 | -0.70% | 1.5만 |
|---|
| 2026.09.15 | ₩53,717 | ₩53,757 | ₩53,700 | ₩53,700 | -0.03% | 1.1천 |
|---|
| 2026.09.14 | ₩54,012 | ₩54,012 | ₩53,973 | ₩53,973 | -0.07% | 200 |
|---|
| 2026.09.11 | ₩53,776 | ₩53,776 | ₩53,755 | ₩53,755 | -0.04% | 400 |
|---|
| 2026.09.10 | ₩53,454 | ₩53,454 | ₩53,454 | ₩53,454 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩53,772 | ₩53,772 | ₩53,624 | ₩53,625 | -0.27% | 4.5천 |
|---|
| 2026.09.08 | ₩54,092 | ₩54,139 | ₩53,993 | ₩53,993 | -0.18% | 1.2천 |
|---|
| 2026.09.04 | ₩54,615 | ₩54,615 | ₩54,411 | ₩54,411 | -0.37% | 3.1천 |
|---|
| 2026.09.03 | ₩54,721 | ₩54,962 | ₩54,721 | ₩54,897 | +0.32% | 600 |
|---|
| 2026.09.02 | ₩54,507 | ₩54,748 | ₩54,507 | ₩54,561 | +0.10% | 1만 |
|---|
| 2026.09.01 | ₩54,855 | ₩54,855 | ₩54,511 | ₩54,547 | -0.56% | 6.7천 |
|---|
| 2026.08.31 | ₩54,761 | ₩54,768 | ₩54,753 | ₩54,753 | -0.01% | 1.2천 |
|---|
| 2026.08.28 | ₩55,083 | ₩55,116 | ₩54,909 | ₩54,922 | -0.29% | 2.7천 |
|---|
| 2026.08.27 | ₩55,002 | ₩55,192 | ₩54,922 | ₩55,069 | +0.12% | 2만 |
|---|
| 2026.08.26 | ₩54,895 | ₩55,297 | ₩54,895 | ₩55,216 | +0.59% | 72.5만 |
|---|
| 2026.08.25 | ₩55,149 | ₩55,149 | ₩54,989 | ₩55,083 | -0.12% | 3.8천 |
|---|
| 2026.08.24 | ₩55,069 | ₩55,230 | ₩55,069 | ₩55,230 | +0.29% | 900 |
|---|
| 2026.08.21 | ₩54,909 | ₩54,909 | ₩54,834 | ₩54,834 | -0.14% | 2.7천 |
|---|
| 2026.08.20 | ₩55,170 | ₩55,170 | ₩54,828 | ₩54,828 | -0.62% | 2.7천 |
|---|
| 2026.08.19 | ₩55,190 | ₩55,190 | ₩55,069 | ₩55,069 | -0.22% | 5.7천 |
|---|
| 2026.08.18 | ₩55,176 | ₩55,324 | ₩55,037 | ₩55,037 | -0.25% | 2.4천 |
|---|
| 2026.08.17 | ₩55,199 | ₩55,216 | ₩54,935 | ₩54,935 | -0.48% | 4.7천 |
|---|
| 2026.08.14 | ₩55,337 | ₩55,444 | ₩55,337 | ₩55,372 | +0.06% | 1.5천 |
|---|
| 2026.08.13 | ₩55,404 | ₩55,457 | ₩55,136 | ₩55,457 | +0.10% | 1.2만 |
|---|
| 2026.08.12 | ₩55,056 | ₩55,305 | ₩55,056 | ₩55,290 | +0.43% | 3.6천 |
|---|
| 2026.08.11 | ₩55,457 | ₩55,457 | ₩55,226 | ₩55,226 | -0.42% | 2.9만 |
|---|
| 2026.08.10 | ₩55,516 | ₩55,591 | ₩55,411 | ₩55,457 | -0.11% | 3.7천 |
|---|
| 2026.08.07 | ₩55,574 | ₩55,672 | ₩55,571 | ₩55,630 | +0.10% | 6천 |
|---|
| 2026.08.06 | ₩55,384 | ₩55,578 | ₩55,243 | ₩55,578 | +0.35% | 3.2천 |
|---|
| 2026.08.05 | ₩55,203 | ₩55,321 | ₩55,203 | ₩55,321 | +0.21% | 2천 |
|---|
| 2026.08.04 | ₩54,868 | ₩55,417 | ₩54,848 | ₩55,417 | +1.00% | 5천 |
|---|
| 2026.08.03 | ₩55,404 | ₩55,404 | ₩54,989 | ₩55,123 | -0.51% | 1.5만 |
|---|
| 2026.07.31 | ₩54,627 | ₩55,001 | ₩54,601 | ₩54,882 | +0.47% | 22.9만 |
|---|
| 2026.07.30 | ₩54,721 | ₩55,029 | ₩54,721 | ₩54,989 | +0.49% | 4.1천 |
|---|
| 2026.07.29 | ₩55,819 | ₩55,886 | ₩55,552 | ₩55,552 | -0.48% | 1.9천 |
|---|
| 2026.07.28 | ₩55,953 | ₩56,033 | ₩55,650 | ₩55,650 | -0.54% | 7.2천 |
|---|
| 2026.07.27 | ₩54,748 | ₩55,029 | ₩54,721 | ₩54,824 | +0.14% | 8.7천 |
|---|
| 2026.07.24 | ₩54,038 | ₩54,502 | ₩54,038 | ₩54,502 | +0.86% | 3만 |
|---|
| 2026.07.23 | ₩53,798 | ₩53,798 | ₩53,503 | ₩53,590 | -0.39% | 2.8천 |
|---|
| 2026.07.22 | ₩53,574 | ₩53,654 | ₩53,463 | ₩53,594 | +0.04% | 2만 |
|---|
| 2026.07.21 | ₩53,690 | ₩53,690 | ₩53,557 | ₩53,574 | -0.22% | 3.2천 |
|---|
| 2026.07.20 | ₩54,065 | ₩54,105 | ₩53,966 | ₩53,966 | -0.18% | 2.9천 |
|---|
| 2026.07.17 | ₩54,882 | ₩54,882 | ₩54,105 | ₩54,105 | -1.41% | 3.3천 |
|---|
| 2026.07.16 | ₩53,349 | ₩54,293 | ₩53,349 | ₩54,266 | +1.72% | 3.7천 |
|---|
| 2026.07.15 | ₩53,289 | ₩53,516 | ₩53,119 | ₩53,119 | -0.32% | 4천 |
|---|
| 2026.07.14 | ₩53,463 | ₩53,690 | ₩53,436 | ₩53,440 | -0.04% | 3.7천 |
|---|
| 2026.07.13 | ₩54,025 | ₩54,092 | ₩53,851 | ₩53,925 | -0.19% | 3.9천 |
|---|
| 2026.07.10 | ₩53,557 | ₩53,626 | ₩53,436 | ₩53,626 | +0.13% | 3.7천 |
|---|
| 2026.07.09 | ₩53,235 | ₩53,530 | ₩53,209 | ₩53,369 | +0.25% | 4.2천 |
|---|
| 2026.07.08 | ₩53,985 | ₩53,985 | ₩53,530 | ₩53,530 | -0.84% | 5.1천 |
|---|
| 2026.07.07 | ₩54,186 | ₩54,453 | ₩54,186 | ₩54,188 | +0.00% | 3.1천 |
|---|
| 2026.07.06 | ₩53,570 | ₩53,784 | ₩53,570 | ₩53,732 | +0.30% | 3천 |
|---|
| 2026.07.02 | ₩53,342 | ₩54,017 | ₩53,342 | ₩54,017 | +1.26% | 2.1천 |
|---|
| 2026.07.01 | ₩52,914 | ₩53,182 | ₩52,901 | ₩53,018 | +0.20% | 4천 |
|---|
| 2026.06.30 | ₩52,673 | ₩52,713 | ₩52,472 | ₩52,575 | -0.19% | 5.1천 |
|---|
| 2026.06.29 | ₩52,861 | ₩52,874 | ₩52,633 | ₩52,703 | -0.30% | 3.8천 |
|---|
| 2026.06.26 | ₩52,258 | ₩52,753 | ₩52,258 | ₩52,740 | +0.92% | 4.3천 |
|---|
| 2026.06.25 | ₩52,178 | ₩52,620 | ₩52,017 | ₩52,031 | -0.28% | 4.2천 |
|---|
| 2026.06.24 | ₩52,365 | ₩52,606 | ₩52,365 | ₩52,404 | +0.07% | 7.3천 |
|---|
| 2026.06.23 | ₩51,816 | ₩52,104 | ₩51,816 | ₩52,061 | +0.47% | 3.5천 |
|---|
| 2026.06.22 | ₩51,815 | ₩51,857 | ₩51,535 | ₩51,578 | -0.46% | 8.7천 |
|---|
| 2026.06.18 | ₩51,803 | ₩51,843 | ₩51,656 | ₩51,779 | -0.05% | 5.4천 |
|---|
| 2026.06.17 | ₩52,419 | ₩52,467 | ₩51,723 | ₩51,830 | -1.12% | 3.6천 |
|---|
| 2026.06.16 | ₩52,894 | ₩52,907 | ₩52,713 | ₩52,713 | -0.34% | 3.4천 |
|---|
| 2026.06.15 | ₩52,814 | ₩52,814 | ₩52,593 | ₩52,593 | -0.42% | 4.9천 |
|---|
| 2026.06.12 | ₩52,633 | ₩52,731 | ₩52,472 | ₩52,731 | +0.19% | 4.8천 |
|---|
| 2026.06.11 | ₩52,780 | ₩52,794 | ₩52,543 | ₩52,543 | -0.45% | 3.9천 |
|---|
| 2026.06.10 | ₩52,927 | ₩52,961 | ₩52,646 | ₩52,653 | -0.52% | 3.6천 |
|---|
| 2026.06.09 | ₩52,454 | ₩52,606 | ₩52,412 | ₩52,606 | +0.29% | 4.8천 |
|---|
| 2026.06.08 | ₩52,579 | ₩52,606 | ₩52,111 | ₩52,111 | -0.89% | 2.6천 |
|---|
| 2026.06.05 | ₩52,800 | ₩52,954 | ₩52,733 | ₩52,733 | -0.13% | 900 |
|---|
| 2026.06.04 | ₩52,620 | ₩52,620 | ₩52,258 | ₩52,325 | -0.56% | 1만 |
|---|
| 2026.06.03 | ₩52,325 | ₩52,325 | ₩52,075 | ₩52,075 | -0.48% | 1.5천 |
|---|
| 2026.06.02 | ₩51,870 | ₩52,174 | ₩51,870 | ₩52,174 | +0.59% | 4.9천 |
|---|
| 2026.06.01 | ₩52,151 | ₩52,151 | ₩52,087 | ₩52,087 | -0.12% | 1.5천 |
|---|
| 2026.05.29 | ₩52,272 | ₩52,338 | ₩52,209 | ₩52,209 | -0.12% | 7.3만 |
|---|
| 2026.05.28 | ₩52,693 | ₩52,713 | ₩52,551 | ₩52,551 | -0.27% | 3.3천 |
|---|
| 2026.05.27 | ₩53,073 | ₩53,085 | ₩52,830 | ₩52,830 | -0.46% | 4.8천 |
|---|
| 2026.05.26 | ₩53,436 | ₩53,436 | ₩53,088 | ₩53,120 | -0.59% | 4.1천 |
|---|
| 2026.05.22 | ₩53,262 | ₩53,423 | ₩53,249 | ₩53,411 | +0.28% | 5.2천 |
|---|
| 2026.05.21 | ₩52,927 | ₩53,043 | ₩52,877 | ₩53,043 | +0.22% | 2.5천 |
|---|
| 2026.05.20 | ₩52,861 | ₩52,994 | ₩52,861 | ₩52,910 | +0.09% | 1.8만 |
|---|
| 2026.05.19 | ₩52,834 | ₩53,222 | ₩52,834 | ₩52,834 | 0.00% | 3.8천 |
|---|
| 2026.05.18 | ₩52,246 | ₩52,914 | ₩52,246 | ₩52,914 | +1.28% | 1.1만 |
|---|
| 2026.05.15 | ₩52,338 | ₩52,338 | ₩52,164 | ₩52,164 | -0.33% | 1.8천 |
|---|
| 2026.05.14 | ₩52,191 | ₩52,298 | ₩52,191 | ₩52,292 | +0.19% | 3.5천 |
|---|
| 2026.05.13 | ₩51,648 | ₩51,903 | ₩51,575 | ₩51,903 | +0.50% | 2.4천 |
|---|
| 2026.05.12 | ₩51,845 | ₩52,064 | ₩51,642 | ₩51,960 | +0.22% | 2.2천 |
|---|
| 2026.05.11 | ₩51,696 | ₩51,736 | ₩51,509 | ₩51,711 | +0.03% | 3.7천 |
|---|
| 2026.05.08 | ₩51,924 | ₩51,924 | ₩51,683 | ₩51,683 | -0.46% | 2.1천 |
|---|
| 2026.05.07 | ₩51,990 | ₩51,990 | ₩51,932 | ₩51,932 | -0.11% | 4.3천 |
|---|
| 2026.05.06 | ₩52,057 | ₩52,111 | ₩51,897 | ₩51,930 | -0.24% | 4.4천 |
|---|
| 2026.05.05 | ₩52,056 | ₩52,225 | ₩52,056 | ₩52,114 | +0.11% | 3.3천 |
|---|
| 2026.05.04 | ₩52,005 | ₩52,005 | ₩52,005 | ₩52,005 | 0.00% | 800 |
|---|
| 2026.05.01 | ₩52,753 | ₩52,794 | ₩52,391 | ₩52,391 | -0.69% | 3.1천 |
|---|
| 2026.04.30 | ₩52,446 | ₩52,508 | ₩52,285 | ₩52,508 | +0.12% | 1.8천 |
|---|
| 2026.04.29 | ₩52,111 | ₩52,124 | ₩51,937 | ₩52,004 | -0.21% | 6.7천 |
|---|
| 2026.04.28 | ₩52,298 | ₩52,385 | ₩52,138 | ₩52,242 | -0.11% | 7.9천 |
|---|
| 2026.04.27 | ₩51,977 | ₩52,218 | ₩51,977 | ₩51,992 | +0.03% | 3.3천 |
|---|
| 2026.04.24 | ₩52,308 | ₩52,308 | ₩52,084 | ₩52,195 | -0.21% | 3천 |
|---|
| 2026.04.23 | ₩52,272 | ₩52,472 | ₩52,085 | ₩52,472 | +0.38% | 5.1천 |
|---|
| 2026.04.22 | ₩52,218 | ₩52,218 | ₩52,055 | ₩52,057 | -0.31% | 2.5만 |
|---|
| 2026.04.21 | ₩52,298 | ₩52,298 | ₩52,191 | ₩52,191 | -0.20% | 2.6천 |
|---|
| 2026.04.20 | ₩52,867 | ₩52,874 | ₩52,593 | ₩52,614 | -0.48% | 2.9천 |
|---|
| 2026.04.17 | ₩52,658 | ₩52,767 | ₩52,658 | ₩52,673 | +0.03% | 1.8천 |
|---|
| 2026.04.16 | ₩52,312 | ₩52,312 | ₩52,190 | ₩52,305 | -0.01% | 4.9천 |
|---|
| 2026.04.15 | ₩52,031 | ₩52,218 | ₩52,031 | ₩52,182 | +0.29% | 1천 |
|---|
| 2026.04.14 | ₩52,205 | ₩52,205 | ₩52,059 | ₩52,140 | -0.12% | 1.7천 |
|---|
| 2026.04.13 | ₩51,857 | ₩52,190 | ₩51,857 | ₩52,190 | +0.64% | 3천 |
|---|
| 2026.04.10 | ₩52,151 | ₩52,151 | ₩51,893 | ₩51,893 | -0.50% | 900 |
|---|
| 2026.04.09 | ₩52,464 | ₩52,626 | ₩52,432 | ₩52,512 | +0.09% | 1.3천 |
|---|
| 2026.04.08 | ₩52,135 | ₩52,468 | ₩52,135 | ₩52,468 | +0.64% | 1.9천 |
|---|
| 2026.04.07 | ₩52,017 | ₩52,098 | ₩51,843 | ₩51,891 | -0.24% | 4.3천 |
|---|
| 2026.04.06 | ₩51,796 | ₩52,044 | ₩51,796 | ₩52,044 | +0.48% | 2.3천 |
|---|
| 2026.04.02 | ₩51,348 | ₩51,843 | ₩51,348 | ₩51,843 | +0.96% | 1.2천 |
|---|
| 2026.04.01 | ₩51,426 | ₩51,562 | ₩51,426 | ₩51,474 | +0.09% | 3.9천 |
|---|
| 2026.03.31 | ₩51,375 | ₩51,495 | ₩51,107 | ₩51,328 | -0.09% | 2.8천 |
|---|
| 2026.03.30 | ₩51,007 | ₩51,087 | ₩50,812 | ₩50,954 | -0.10% | 1.5만 |
|---|
| 2026.03.27 | ₩51,095 | ₩51,123 | ₩50,545 | ₩50,545 | -1.08% | 1.6천 |
|---|
| 2026.03.26 | ₩51,254 | ₩51,562 | ₩51,134 | ₩51,134 | -0.24% | 2천 |
|---|
| 2026.03.25 | ₩51,495 | ₩51,543 | ₩51,227 | ₩51,397 | -0.19% | 2천 |
|---|
| 2026.03.24 | ₩51,435 | ₩51,562 | ₩51,174 | ₩51,174 | -0.51% | 2.2천 |
|---|
| 2026.03.23 | ₩51,589 | ₩51,736 | ₩51,321 | ₩51,321 | -0.52% | 6.2천 |
|---|
| 2026.03.20 | ₩51,542 | ₩51,542 | ₩51,094 | ₩51,094 | -0.87% | 7천 |
|---|
| 2026.03.19 | ₩51,877 | ₩51,932 | ₩51,602 | ₩51,731 | -0.28% | 1.5천 |
|---|
| 2026.03.18 | ₩52,292 | ₩52,325 | ₩51,891 | ₩51,891 | -0.77% | 3.5천 |
|---|
| 2026.03.17 | ₩53,008 | ₩53,068 | ₩52,727 | ₩52,727 | -0.53% | 1.4천 |
|---|
| 2026.03.16 | ₩52,820 | ₩53,021 | ₩52,753 | ₩52,753 | -0.13% | 2.7천 |
|---|
| 2026.03.13 | ₩52,740 | ₩52,740 | ₩52,559 | ₩52,559 | -0.34% | 4.6천 |
|---|
| 2026.03.12 | ₩52,446 | ₩52,901 | ₩52,379 | ₩52,379 | -0.13% | 5.2천 |
|---|
| 2026.03.11 | ₩52,606 | ₩52,720 | ₩52,486 | ₩52,664 | +0.11% | 5.9천 |
|---|
| 2026.03.10 | ₩52,901 | ₩53,356 | ₩52,901 | ₩52,954 | +0.10% | 1.5천 |
|---|
| 2026.03.09 | ₩53,316 | ₩53,409 | ₩52,954 | ₩53,369 | +0.10% | 3.8천 |
|---|
| 2026.03.06 | ₩53,128 | ₩53,686 | ₩53,128 | ₩53,686 | +1.05% | 1.5천 |
|---|
| 2026.03.05 | ₩53,998 | ₩53,998 | ₩53,737 | ₩53,878 | -0.22% | 3.2천 |
|---|
| 2026.03.04 | ₩54,065 | ₩54,278 | ₩53,985 | ₩54,278 | +0.39% | 5.2천 |
|---|
| 2026.03.03 | ₩53,811 | ₩54,259 | ₩53,516 | ₩54,119 | +0.57% | 3.5천 |
|---|
| 2026.03.02 | ₩54,253 | ₩54,561 | ₩54,212 | ₩54,333 | +0.15% | 4.3천 |
|---|
| 2026.02.27 | ₩53,958 | ₩54,387 | ₩53,958 | ₩54,387 | +0.79% | 5.3천 |
|---|
| 2026.02.26 | ₩53,765 | ₩53,980 | ₩53,744 | ₩53,980 | +0.40% | 3.4천 |
|---|
| 2026.02.25 | ₩53,332 | ₩53,543 | ₩53,162 | ₩53,543 | +0.40% | 7.6천 |
|---|
| 2026.02.24 | ₩53,383 | ₩53,436 | ₩53,302 | ₩53,396 | +0.03% | 5.7천 |
|---|
| 2026.02.23 | ₩53,235 | ₩53,383 | ₩53,128 | ₩53,128 | -0.20% | 4.8천 |
|---|
| 2026.02.20 | ₩53,035 | ₩53,364 | ₩53,035 | ₩53,356 | +0.61% | 2.8만 |
|---|
| 2026.02.19 | ₩53,263 | ₩53,263 | ₩53,088 | ₩53,150 | -0.21% | 1.9천 |
|---|
| 2026.02.18 | ₩53,115 | ₩53,168 | ₩53,048 | ₩53,128 | +0.03% | 9.5만 |
|---|
| 2026.02.17 | ₩53,182 | ₩53,209 | ₩52,941 | ₩53,035 | -0.28% | 2.6만 |
|---|
| 2026.02.13 | ₩52,901 | ₩53,369 | ₩52,901 | ₩53,101 | +0.38% | 1.5천 |
|---|
| 2026.02.12 | ₩53,316 | ₩53,316 | ₩52,687 | ₩52,687 | -1.18% | 9.5천 |
|---|
| 2026.02.11 | ₩53,369 | ₩53,369 | ₩53,203 | ₩53,235 | -0.25% | 4.3만 |
|---|
| 2026.02.10 | ₩53,336 | ₩53,554 | ₩53,336 | ₩53,419 | +0.16% | 2.5천 |
|---|
| 2026.02.09 | ₩53,061 | ₩53,155 | ₩53,035 | ₩53,155 | +0.18% | 4.2천 |
|---|
| 2026.02.06 | ₩53,195 | ₩53,302 | ₩53,088 | ₩53,302 | +0.20% | 4.6천 |
|---|
| 2026.02.05 | ₩53,035 | ₩53,235 | ₩52,965 | ₩52,965 | -0.13% | 4.4천 |
|---|
| 2026.02.04 | ₩52,740 | ₩53,209 | ₩52,740 | ₩53,035 | +0.56% | 5.7천 |
|---|
| 2026.02.03 | ₩52,593 | ₩52,713 | ₩52,569 | ₩52,668 | +0.14% | 2.7천 |
|---|
| 2026.02.02 | ₩52,887 | ₩52,941 | ₩52,753 | ₩52,927 | +0.08% | 3.5천 |
|---|
| 2026.01.30 | ₩52,606 | ₩52,737 | ₩52,258 | ₩52,737 | +0.25% | 5.2천 |
|---|
| 2026.01.29 | ₩52,566 | ₩52,566 | ₩52,258 | ₩52,512 | -0.10% | 1.7만 |
|---|
| 2026.01.28 | ₩52,780 | ₩52,834 | ₩52,594 | ₩52,641 | -0.26% | 39.5만 |
|---|
| 2026.01.27 | ₩52,807 | ₩52,886 | ₩52,687 | ₩52,886 | +0.15% | 2.1만 |
|---|
| 2026.01.26 | ₩52,901 | ₩53,073 | ₩52,831 | ₩52,960 | +0.11% | 1.3만 |
|---|
| 2026.01.23 | ₩52,727 | ₩52,727 | ₩52,633 | ₩52,697 | -0.06% | 1.2천 |
|---|
| 2026.01.22 | ₩52,807 | ₩52,940 | ₩52,770 | ₩52,770 | -0.07% | 7.2천 |
|---|
| 2026.01.21 | ₩52,539 | ₩52,687 | ₩52,459 | ₩52,660 | +0.23% | 1만 |
|---|
| 2026.01.20 | ₩52,553 | ₩52,553 | ₩52,164 | ₩52,229 | -0.62% | 5.3천 |
|---|
| 2026.01.16 | ₩52,419 | ₩52,937 | ₩52,419 | ₩52,937 | +0.99% | 1.9만 |
|---|
| 2026.01.15 | ₩52,794 | ₩52,794 | ₩52,687 | ₩52,713 | -0.15% | 3.8천 |
|---|
| 2026.01.14 | ₩52,338 | ₩52,660 | ₩52,338 | ₩52,653 | +0.60% | 3.2천 |
|---|
| 2026.01.13 | ₩52,218 | ₩52,304 | ₩52,031 | ₩52,262 | +0.08% | 3.1만 |
|---|
| 2026.01.12 | ₩52,124 | ₩52,300 | ₩52,124 | ₩52,277 | +0.29% | 2.8천 |
|---|
| 2026.01.09 | ₩52,164 | ₩52,325 | ₩52,164 | ₩52,203 | +0.07% | 1.3만 |
|---|
| 2026.01.08 | ₩51,562 | ₩52,272 | ₩51,562 | ₩52,231 | +1.30% | 1.9만 |
|---|
| 2026.01.07 | ₩52,111 | ₩52,111 | ₩51,602 | ₩51,664 | -0.86% | 18.5만 |
|---|
| 2026.01.06 | ₩51,736 | ₩52,044 | ₩51,669 | ₩52,025 | +0.56% | 8천 |
|---|
| 2026.01.05 | ₩51,375 | ₩51,732 | ₩51,375 | ₩51,621 | +0.48% | 5.1천 |
|---|
| 2026.01.02 | ₩51,803 | ₩51,803 | ₩51,381 | ₩51,535 | -0.52% | 1만 |
|---|
| 2025.12.31 | ₩52,205 | ₩52,205 | ₩51,792 | ₩51,792 | -0.79% | 4.5천 |
|---|
| 2025.12.30 | ₩52,124 | ₩52,231 | ₩52,108 | ₩52,186 | +0.12% | 6천 |
|---|
| 2025.12.29 | ₩52,245 | ₩52,245 | ₩52,160 | ₩52,160 | -0.16% | 4.5천 |
|---|
| 2025.12.26 | ₩52,124 | ₩52,218 | ₩52,031 | ₩52,158 | +0.06% | 7.4천 |
|---|
| 2025.12.24 | ₩52,044 | ₩52,205 | ₩52,017 | ₩52,202 | +0.30% | 5.3천 |
|---|
| 2025.12.23 | ₩51,990 | ₩52,057 | ₩51,924 | ₩52,057 | +0.13% | 9.9천 |
|---|
| 2025.12.22 | ₩51,642 | ₩52,071 | ₩51,642 | ₩52,012 | +0.72% | 1.8만 |
|---|
| 2025.12.19 | ₩51,903 | ₩51,924 | ₩51,725 | ₩51,725 | -0.34% | 1.6만 |
|---|
| 2025.12.18 | ₩52,044 | ₩52,111 | ₩51,772 | ₩51,818 | -0.43% | 4.2천 |
|---|
| 2025.12.17 | ₩51,910 | ₩51,977 | ₩51,857 | ₩51,911 | +0.00% | 5.2천 |
|---|
| 2025.12.16 | ₩51,756 | ₩51,776 | ₩51,562 | ₩51,652 | -0.20% | 6.6천 |
|---|
| 2025.12.15 | ₩52,031 | ₩52,049 | ₩51,830 | ₩52,049 | +0.04% | 9.4천 |
|---|
| 2025.12.12 | ₩51,776 | ₩51,816 | ₩51,723 | ₩51,778 | +0.00% | 7천 |
|---|
| 2025.12.11 | ₩51,857 | ₩52,017 | ₩51,816 | ₩51,964 | +0.21% | 7.8만 |
|---|
| 2025.12.10 | ₩51,468 | ₩51,602 | ₩51,401 | ₩51,538 | +0.14% | 3.1천 |
|---|
| 2025.12.09 | ₩51,696 | ₩51,696 | ₩51,333 | ₩51,333 | -0.70% | 3.4만 |
|---|
| 2025.12.08 | ₩51,669 | ₩51,683 | ₩51,523 | ₩51,523 | -0.28% | 3.5천 |
|---|
| 2025.12.05 | ₩52,057 | ₩52,071 | ₩51,960 | ₩51,960 | -0.19% | 9.1천 |
|---|
| 2025.12.04 | ₩52,084 | ₩52,178 | ₩51,924 | ₩52,057 | -0.05% | 1.3만 |
|---|
| 2025.12.03 | ₩52,178 | ₩52,178 | ₩52,008 | ₩52,151 | -0.05% | 7.5천 |
|---|
| 2025.12.02 | ₩51,990 | ₩52,111 | ₩51,897 | ₩52,031 | +0.08% | 6.3천 |
|---|
| 2025.12.01 | ₩52,526 | ₩52,526 | ₩52,191 | ₩52,191 | -0.64% | 1.7만 |
|---|
| 2025.11.28 | ₩52,589 | ₩52,713 | ₩52,589 | ₩52,700 | +0.21% | 3.5천 |
|---|
| 2025.11.26 | ₩52,405 | ₩52,606 | ₩52,405 | ₩52,539 | +0.26% | 2.4만 |
|---|
| 2025.11.25 | ₩51,977 | ₩52,379 | ₩51,977 | ₩52,379 | +0.77% | 1.1만 |
|---|
| 2025.11.24 | ₩51,964 | ₩51,964 | ₩50,585 | ₩51,711 | -0.49% | 11.1만 |
|---|
| 2025.11.21 | ₩51,495 | ₩52,191 | ₩51,495 | ₩51,986 | +0.95% | 1.2만 |
|---|
| 2025.11.20 | ₩51,723 | ₩51,723 | ₩51,351 | ₩51,351 | -0.72% | 4.8천 |
|---|
| 2025.11.19 | ₩51,492 | ₩51,656 | ₩51,294 | ₩51,494 | +0.00% | 2.1만 |
|---|
| 2025.11.18 | ₩51,669 | ₩51,763 | ₩51,522 | ₩51,665 | -0.01% | 4.1천 |
|---|
| 2025.11.17 | ₩52,075 | ₩52,075 | ₩51,616 | ₩51,656 | -0.80% | 1.1만 |
|---|
| 2025.11.14 | ₩51,865 | ₩52,071 | ₩51,865 | ₩51,973 | +0.21% | 9.2천 |
|---|
| 2025.11.13 | ₩52,298 | ₩52,301 | ₩52,008 | ₩52,008 | -0.56% | 2.8천 |
|---|
| 2025.11.12 | ₩52,258 | ₩52,258 | ₩52,239 | ₩52,239 | -0.04% | 900 |
|---|
| 2025.11.11 | ₩51,763 | ₩52,087 | ₩51,763 | ₩52,087 | +0.63% | 1.5천 |
|---|
| 2025.11.10 | ₩51,420 | ₩51,695 | ₩51,281 | ₩51,695 | +0.53% | 4.6천 |
|---|
| 2025.11.07 | ₩51,040 | ₩51,455 | ₩51,040 | ₩51,455 | +0.81% | 2.3천 |
|---|
| 2025.11.06 | ₩51,134 | ₩51,171 | ₩50,930 | ₩51,013 | -0.24% | 3.4천 |
|---|
| 2025.11.05 | ₩51,134 | ₩51,336 | ₩51,134 | ₩51,254 | +0.24% | 3.9천 |
|---|
| 2025.11.04 | ₩51,067 | ₩51,174 | ₩50,920 | ₩51,174 | +0.21% | 3.3천 |
|---|
| 2025.11.03 | ₩50,812 | ₩51,015 | ₩50,598 | ₩51,015 | +0.40% | 5.6천 |
|---|
| 2025.10.31 | ₩51,241 | ₩51,321 | ₩51,241 | ₩51,320 | +0.15% | 4.4천 |
|---|
| 2025.10.30 | ₩50,799 | ₩51,723 | ₩50,799 | ₩51,401 | +1.19% | 1.1만 |
|---|
| 2025.10.29 | ₩51,736 | ₩51,736 | ₩51,120 | ₩51,195 | -1.05% | 4천 |
|---|
| 2025.10.28 | ₩52,459 | ₩52,472 | ₩52,140 | ₩52,140 | -0.61% | 4.7천 |
|---|
| 2025.10.27 | ₩52,541 | ₩52,617 | ₩52,365 | ₩52,617 | +0.15% | 3천 |
|---|
| 2025.10.24 | ₩52,579 | ₩52,579 | ₩52,446 | ₩52,480 | -0.19% | 1.8천 |
|---|
| 2025.10.23 | ₩52,740 | ₩52,740 | ₩52,459 | ₩52,575 | -0.31% | 4.4천 |
|---|
| 2025.10.22 | ₩52,735 | ₩53,222 | ₩52,735 | ₩52,885 | +0.28% | 2.7천 |
|---|
| 2025.10.21 | ₩53,115 | ₩53,115 | ₩52,988 | ₩52,988 | -0.24% | 1.3천 |
|---|
| 2025.10.20 | ₩52,646 | ₩52,874 | ₩52,646 | ₩52,874 | +0.43% | 2.8천 |
|---|
| 2025.10.17 | ₩52,285 | ₩52,602 | ₩52,285 | ₩52,555 | +0.52% | 1천 |
|---|
| 2025.10.16 | ₩52,660 | ₩52,660 | ₩52,085 | ₩52,085 | -1.09% | 3.7천 |
|---|
| 2025.10.15 | ₩52,927 | ₩53,083 | ₩52,589 | ₩52,670 | -0.49% | 4.5천 |
|---|
| 2025.10.14 | ₩52,325 | ₩53,035 | ₩52,325 | ₩52,942 | +1.18% | 4.7천 |
|---|
| 2025.10.13 | ₩52,338 | ₩52,660 | ₩52,338 | ₩52,504 | +0.32% | 1.7만 |
|---|
| 2025.10.10 | ₩52,779 | ₩52,779 | ₩52,454 | ₩52,454 | -0.62% | 3.6천 |
|---|