시장 데이터를 불러오는 중
전체 종목
First Trust Horizon Managed Volatility Developed International ETF 과거 주가
First Trust Horizon Managed Volatility Developed International ETF · HDMV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Horizon Managed Volatility Developed International ETF · HDMV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,167 | ₩48,167 | ₩48,167 | ₩48,167 | 0.00% | 100 |
| 2026.10.08 | ₩47,651 | ₩47,981 | ₩47,651 | ₩47,981 | +0.69% | 400 |
| 2026.10.07 | ₩47,879 | ₩47,879 | ₩47,852 | ₩47,855 | -0.05% | 400 |
| 2026.10.06 | ₩48,142 | ₩48,142 | ₩48,142 | ₩48,142 | 0.00% | 100 |
| 2026.10.05 | ₩47,946 | ₩48,037 | ₩47,946 | ₩48,037 | +0.19% | 200 |
| 2026.10.02 | ₩48,129 | ₩48,129 | ₩47,986 | ₩48,109 | -0.04% | 500 |
| 2026.10.01 | ₩47,919 | ₩47,919 | ₩47,718 | ₩47,845 | -0.15% | 2.4천 |
| 2026.09.30 | ₩48,710 | ₩48,710 | ₩48,313 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,313 |
| -0.81% |
| 500 |
| 2026.09.29 | ₩48,737 | ₩48,737 | ₩48,428 | ₩48,682 | -0.11% | 1.9천 |
|---|
| 2026.09.28 | ₩48,964 | ₩49,179 | ₩48,938 | ₩49,065 | +0.21% | 2.4천 |
|---|
| 2026.09.25 | ₩48,992 | ₩49,206 | ₩48,964 | ₩49,192 | +0.41% | 2.8천 |
|---|
| 2026.09.24 | ₩48,978 | ₩48,984 | ₩48,824 | ₩48,947 | -0.06% | 1천 |
|---|
| 2026.09.23 | ₩50,048 | ₩50,048 | ₩50,048 | ₩50,048 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩50,956 | ₩50,956 | ₩50,956 | ₩50,956 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩50,957 | ₩50,957 | ₩50,957 | ₩50,957 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩50,586 | ₩50,726 | ₩50,586 | ₩50,726 | +0.28% | 300 |
|---|
| 2026.09.17 | ₩51,179 | ₩51,179 | ₩51,179 | ₩51,179 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩50,988 | ₩51,122 | ₩50,756 | ₩50,756 | -0.45% | 1.6천 |
|---|
| 2026.09.15 | ₩50,974 | ₩51,045 | ₩50,974 | ₩51,045 | +0.14% | 300 |
|---|
| 2026.09.14 | ₩51,376 | ₩51,376 | ₩51,212 | ₩51,212 | -0.32% | 200 |
|---|
| 2026.09.11 | ₩51,216 | ₩51,242 | ₩51,155 | ₩51,155 | -0.12% | 1.5천 |
|---|
| 2026.09.10 | ₩51,122 | ₩51,122 | ₩50,934 | ₩50,934 | -0.37% | 300 |
|---|
| 2026.09.09 | ₩51,323 | ₩51,323 | ₩51,134 | ₩51,134 | -0.37% | 1.5천 |
|---|
| 2026.09.08 | ₩51,658 | ₩51,738 | ₩51,591 | ₩51,591 | -0.13% | 400 |
|---|
| 2026.09.04 | ₩52,033 | ₩52,147 | ₩52,033 | ₩52,072 | +0.07% | 300 |
|---|
| 2026.09.03 | ₩51,912 | ₩52,127 | ₩51,912 | ₩52,115 | +0.39% | 500 |
|---|
| 2026.09.02 | ₩51,711 | ₩51,748 | ₩51,711 | ₩51,748 | +0.07% | 100 |
|---|
| 2026.09.01 | ₩51,711 | ₩51,711 | ₩51,580 | ₩51,580 | -0.25% | 100 |
|---|
| 2026.08.31 | ₩51,993 | ₩51,993 | ₩51,970 | ₩51,970 | -0.04% | 200 |
|---|
| 2026.08.28 | ₩52,033 | ₩52,033 | ₩51,911 | ₩51,911 | -0.23% | 800 |
|---|
| 2026.08.27 | ₩51,805 | ₩51,949 | ₩51,805 | ₩51,949 | +0.28% | 100 |
|---|
| 2026.08.26 | ₩52,462 | ₩52,462 | ₩52,060 | ₩52,150 | -0.60% | 3.1천 |
|---|
| 2026.08.25 | ₩52,730 | ₩52,730 | ₩52,609 | ₩52,714 | -0.03% | 1.4천 |
|---|
| 2026.08.24 | ₩52,636 | ₩52,648 | ₩52,636 | ₩52,648 | +0.02% | 200 |
|---|
| 2026.08.21 | ₩52,515 | ₩52,515 | ₩52,483 | ₩52,483 | -0.06% | 100 |
|---|
| 2026.08.20 | ₩52,087 | ₩52,180 | ₩51,805 | ₩51,851 | -0.45% | 4.2천 |
|---|
| 2026.08.19 | ₩52,328 | ₩52,348 | ₩52,318 | ₩52,348 | +0.04% | 400 |
|---|
| 2026.08.18 | ₩51,967 | ₩51,967 | ₩51,872 | ₩51,900 | -0.13% | 700 |
|---|
| 2026.08.17 | ₩52,033 | ₩52,033 | ₩51,959 | ₩51,959 | -0.14% | 400 |
|---|
| 2026.08.14 | ₩52,113 | ₩52,117 | ₩52,113 | ₩52,117 | +0.01% | 100 |
|---|
| 2026.08.13 | ₩51,723 | ₩51,723 | ₩51,723 | ₩51,723 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩51,564 | ₩51,564 | ₩51,509 | ₩51,509 | -0.11% | 700 |
|---|
| 2026.08.11 | ₩51,738 | ₩51,738 | ₩51,644 | ₩51,737 | -0.00% | 1.5만 |
|---|
| 2026.08.10 | ₩52,154 | ₩52,154 | ₩52,146 | ₩52,146 | -0.02% | 500 |
|---|
| 2026.08.07 | ₩52,911 | ₩52,971 | ₩52,783 | ₩52,880 | -0.06% | 1.4천 |
|---|
| 2026.08.06 | ₩52,548 | ₩52,548 | ₩52,548 | ₩52,548 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩52,372 | ₩52,372 | ₩52,372 | ₩52,372 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩52,203 | ₩52,401 | ₩52,203 | ₩52,401 | +0.38% | 900 |
|---|
| 2026.08.03 | ₩52,341 | ₩52,341 | ₩52,242 | ₩52,242 | -0.19% | 700 |
|---|
| 2026.07.31 | ₩52,006 | ₩52,343 | ₩52,006 | ₩52,343 | +0.65% | 800 |
|---|
| 2026.07.30 | ₩52,789 | ₩52,789 | ₩52,789 | ₩52,789 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩52,180 | ₩52,180 | ₩52,180 | ₩52,180 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩52,167 | ₩52,167 | ₩52,146 | ₩52,146 | -0.04% | 200 |
|---|
| 2026.07.27 | ₩51,559 | ₩51,559 | ₩51,559 | ₩51,559 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩51,410 | ₩51,410 | ₩51,236 | ₩51,237 | -0.34% | 800 |
|---|
| 2026.07.23 | ₩50,961 | ₩50,988 | ₩50,840 | ₩50,972 | +0.02% | 3.2천 |
|---|
| 2026.07.22 | ₩51,805 | ₩51,805 | ₩51,534 | ₩51,534 | -0.52% | 400 |
|---|
| 2026.07.21 | ₩51,283 | ₩51,287 | ₩51,283 | ₩51,287 | +0.01% | 200 |
|---|
| 2026.07.20 | ₩51,236 | ₩51,236 | ₩51,213 | ₩51,213 | -0.04% | 700 |
|---|
| 2026.07.17 | ₩51,396 | ₩51,415 | ₩51,396 | ₩51,415 | +0.04% | 500 |
|---|
| 2026.07.16 | ₩50,881 | ₩51,015 | ₩50,881 | ₩50,986 | +0.21% | 400 |
|---|
| 2026.07.15 | ₩51,182 | ₩51,182 | ₩51,182 | ₩51,182 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩51,175 | ₩51,175 | ₩50,936 | ₩50,936 | -0.47% | 400 |
|---|
| 2026.07.13 | ₩50,606 | ₩50,606 | ₩50,606 | ₩50,606 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩50,787 | ₩50,787 | ₩50,779 | ₩50,779 | -0.02% | 200 |
|---|
| 2026.07.09 | ₩50,665 | ₩50,665 | ₩50,607 | ₩50,607 | -0.11% | 400 |
|---|
| 2026.07.08 | ₩50,619 | ₩50,663 | ₩50,619 | ₩50,663 | +0.09% | 1.2천 |
|---|
| 2026.07.07 | ₩50,840 | ₩50,840 | ₩50,519 | ₩50,519 | -0.63% | 400 |
|---|
| 2026.07.06 | ₩50,278 | ₩50,440 | ₩50,278 | ₩50,440 | +0.32% | 400 |
|---|
| 2026.07.02 | ₩50,063 | ₩50,225 | ₩50,063 | ₩50,225 | +0.32% | 300 |
|---|
| 2026.07.01 | ₩49,286 | ₩49,346 | ₩49,286 | ₩49,346 | +0.12% | 300 |
|---|
| 2026.06.30 | ₩49,688 | ₩49,688 | ₩49,569 | ₩49,595 | -0.19% | 1.5천 |
|---|
| 2026.06.29 | ₩49,902 | ₩49,902 | ₩49,782 | ₩49,827 | -0.15% | 1.1천 |
|---|
| 2026.06.26 | ₩49,795 | ₩49,795 | ₩49,634 | ₩49,634 | -0.32% | 400 |
|---|
| 2026.06.25 | ₩49,232 | ₩49,567 | ₩49,232 | ₩49,441 | +0.42% | 2.5천 |
|---|
| 2026.06.24 | ₩49,889 | ₩50,050 | ₩49,889 | ₩49,971 | +0.16% | 2.1천 |
|---|
| 2026.06.23 | ₩49,822 | ₩49,822 | ₩49,746 | ₩49,746 | -0.15% | 300 |
|---|
| 2026.06.22 | ₩50,078 | ₩50,078 | ₩50,078 | ₩50,078 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩49,889 | ₩49,889 | ₩49,869 | ₩49,869 | -0.04% | 700 |
|---|
| 2026.06.17 | ₩50,505 | ₩50,505 | ₩49,922 | ₩49,922 | -1.15% | 200 |
|---|
| 2026.06.16 | ₩50,532 | ₩50,558 | ₩50,512 | ₩50,512 | -0.04% | 600 |
|---|
| 2026.06.15 | ₩50,251 | ₩50,251 | ₩50,010 | ₩50,014 | -0.47% | 1.8천 |
|---|
| 2026.06.12 | ₩50,271 | ₩50,385 | ₩50,271 | ₩50,379 | +0.22% | 1천 |
|---|
| 2026.06.11 | ₩50,504 | ₩50,504 | ₩50,504 | ₩50,504 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩49,636 | ₩49,636 | ₩49,636 | ₩49,636 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩49,482 | ₩49,482 | ₩49,482 | ₩49,482 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩49,105 | ₩49,105 | ₩49,105 | ₩49,105 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩48,830 | ₩48,830 | ₩48,830 | ₩48,830 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩49,439 | ₩49,439 | ₩49,439 | ₩49,439 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩49,360 | ₩49,360 | ₩49,348 | ₩49,348 | -0.02% | 200 |
|---|
| 2026.06.02 | ₩49,679 | ₩49,679 | ₩49,679 | ₩49,679 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩49,589 | ₩49,589 | ₩49,589 | ₩49,589 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩50,358 | ₩50,358 | ₩50,023 | ₩50,043 | -0.63% | 1.8천 |
|---|
| 2026.05.28 | ₩50,157 | ₩50,304 | ₩50,145 | ₩50,145 | -0.02% | 3.2천 |
|---|
| 2026.05.27 | ₩50,291 | ₩50,359 | ₩50,291 | ₩50,359 | +0.14% | 300 |
|---|
| 2026.05.26 | ₩50,519 | ₩50,532 | ₩50,519 | ₩50,532 | +0.03% | 700 |
|---|
| 2026.05.22 | ₩50,572 | ₩50,572 | ₩50,496 | ₩50,496 | -0.15% | 900 |
|---|
| 2026.05.21 | ₩50,586 | ₩50,897 | ₩50,586 | ₩50,897 | +0.61% | 700 |
|---|
| 2026.05.20 | ₩50,894 | ₩50,907 | ₩50,800 | ₩50,887 | -0.01% | 700 |
|---|
| 2026.05.19 | ₩50,379 | ₩50,379 | ₩50,379 | ₩50,379 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩50,311 | ₩50,481 | ₩50,311 | ₩50,481 | +0.34% | 300 |
|---|
| 2026.05.15 | ₩49,822 | ₩49,822 | ₩49,766 | ₩49,766 | -0.11% | 100 |
|---|
| 2026.05.14 | ₩50,310 | ₩50,310 | ₩50,310 | ₩50,310 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩50,264 | ₩50,370 | ₩50,264 | ₩50,370 | +0.21% | 100 |
|---|
| 2026.05.12 | ₩50,237 | ₩50,345 | ₩50,062 | ₩50,345 | +0.21% | 1.1천 |
|---|
| 2026.05.11 | ₩50,618 | ₩50,618 | ₩50,542 | ₩50,542 | -0.15% | 300 |
|---|
| 2026.05.08 | ₩50,626 | ₩50,733 | ₩50,479 | ₩50,733 | +0.21% | 800 |
|---|
| 2026.05.07 | ₩50,921 | ₩50,921 | ₩50,444 | ₩50,444 | -0.94% | 700 |
|---|
| 2026.05.06 | ₩51,551 | ₩51,551 | ₩51,229 | ₩51,356 | -0.38% | 4.2천 |
|---|
| 2026.05.05 | ₩50,331 | ₩50,515 | ₩50,331 | ₩50,515 | +0.36% | 200 |
|---|
| 2026.05.04 | ₩50,291 | ₩50,291 | ₩50,032 | ₩50,032 | -0.51% | 200 |
|---|
| 2026.05.01 | ₩51,015 | ₩51,068 | ₩50,827 | ₩50,827 | -0.37% | 600 |
|---|
| 2026.04.30 | ₩50,465 | ₩50,808 | ₩50,465 | ₩50,808 | +0.68% | 2.5천 |
|---|
| 2026.04.29 | ₩49,742 | ₩49,742 | ₩49,679 | ₩49,679 | -0.13% | 100 |
|---|
| 2026.04.28 | ₩50,304 | ₩50,304 | ₩50,288 | ₩50,288 | -0.03% | 400 |
|---|
| 2026.04.27 | ₩50,546 | ₩50,546 | ₩50,410 | ₩50,410 | -0.27% | 1천 |
|---|
| 2026.04.24 | ₩50,572 | ₩50,673 | ₩50,560 | ₩50,625 | +0.10% | 900 |
|---|
| 2026.04.23 | ₩50,747 | ₩50,773 | ₩50,144 | ₩50,421 | -0.64% | 1.1천 |
|---|
| 2026.04.22 | ₩50,854 | ₩50,854 | ₩50,726 | ₩50,726 | -0.25% | 200 |
|---|
| 2026.04.21 | ₩51,368 | ₩51,368 | ₩50,647 | ₩50,647 | -1.40% | 3천 |
|---|
| 2026.04.20 | ₩51,376 | ₩51,513 | ₩51,376 | ₩51,513 | +0.27% | 5.2천 |
|---|
| 2026.04.17 | ₩51,658 | ₩51,658 | ₩51,513 | ₩51,513 | -0.28% | 1.3천 |
|---|
| 2026.04.16 | ₩51,457 | ₩51,457 | ₩51,162 | ₩51,253 | -0.40% | 3.5천 |
|---|
| 2026.04.15 | ₩51,441 | ₩51,441 | ₩51,441 | ₩51,441 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩51,502 | ₩51,502 | ₩51,502 | ₩51,502 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩51,309 | ₩51,388 | ₩51,309 | ₩51,388 | +0.15% | 700 |
|---|
| 2026.04.10 | ₩51,110 | ₩51,110 | ₩51,110 | ₩51,110 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩51,166 | ₩51,166 | ₩51,166 | ₩51,166 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩51,028 | ₩51,122 | ₩51,028 | ₩51,082 | +0.11% | 700 |
|---|
| 2026.04.07 | ₩49,822 | ₩50,027 | ₩48,696 | ₩50,027 | +0.41% | 1.2천 |
|---|
| 2026.04.06 | ₩49,989 | ₩49,989 | ₩49,989 | ₩49,989 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩49,740 | ₩49,740 | ₩49,740 | ₩49,740 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩49,621 | ₩49,889 | ₩49,567 | ₩49,614 | -0.01% | 1.5천 |
|---|
| 2026.03.31 | ₩48,824 | ₩49,326 | ₩48,723 | ₩49,326 | +1.03% | 1.2천 |
|---|
| 2026.03.30 | ₩48,402 | ₩48,576 | ₩48,227 | ₩48,293 | -0.22% | 4.1천 |
|---|
| 2026.03.27 | ₩48,024 | ₩48,024 | ₩47,937 | ₩47,937 | -0.18% | 600 |
|---|
| 2026.03.26 | ₩48,335 | ₩48,335 | ₩48,075 | ₩48,075 | -0.54% | 1.8천 |
|---|
| 2026.03.25 | ₩48,857 | ₩48,857 | ₩48,762 | ₩48,762 | -0.19% | 200 |
|---|
| 2026.03.24 | ₩48,321 | ₩48,428 | ₩48,080 | ₩48,282 | -0.08% | 1.3천 |
|---|
| 2026.03.23 | ₩48,603 | ₩49,112 | ₩48,428 | ₩48,580 | -0.05% | 1.5천 |
|---|
| 2026.03.20 | ₩48,117 | ₩48,117 | ₩48,117 | ₩48,117 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩49,058 | ₩49,384 | ₩49,058 | ₩49,384 | +0.66% | 500 |
|---|
| 2026.03.18 | ₩49,621 | ₩49,621 | ₩49,176 | ₩49,176 | -0.90% | 300 |
|---|
| 2026.03.17 | ₩49,981 | ₩49,981 | ₩49,981 | ₩49,981 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩49,673 | ₩49,673 | ₩49,673 | ₩49,673 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩49,407 | ₩49,407 | ₩48,884 | ₩48,884 | -1.06% | 400 |
|---|
| 2026.03.12 | ₩49,085 | ₩49,259 | ₩49,085 | ₩49,206 | +0.25% | 900 |
|---|
| 2026.03.11 | ₩49,447 | ₩49,672 | ₩49,447 | ₩49,672 | +0.46% | 1.3천 |
|---|
| 2026.03.10 | ₩49,969 | ₩49,969 | ₩49,803 | ₩49,803 | -0.33% | 300 |
|---|
| 2026.03.09 | ₩49,286 | ₩49,980 | ₩49,139 | ₩49,980 | +1.41% | 2.1천 |
|---|
| 2026.03.06 | ₩49,679 | ₩49,679 | ₩49,679 | ₩49,679 | 0.00% | 400 |
|---|
| 2026.03.05 | ₩49,943 | ₩49,943 | ₩49,621 | ₩49,825 | -0.24% | 600 |
|---|
| 2026.03.04 | ₩50,398 | ₩50,641 | ₩50,398 | ₩50,641 | +0.48% | 700 |
|---|
| 2026.03.03 | ₩49,862 | ₩50,137 | ₩49,795 | ₩50,137 | +0.55% | 900 |
|---|
| 2026.03.02 | ₩51,553 | ₩51,752 | ₩51,553 | ₩51,626 | +0.14% | 1천 |
|---|
| 2026.02.27 | ₩52,274 | ₩52,556 | ₩52,274 | ₩52,523 | +0.48% | 2.5천 |
|---|
| 2026.02.26 | ₩52,261 | ₩52,448 | ₩52,261 | ₩52,427 | +0.32% | 1.9천 |
|---|
| 2026.02.25 | ₩52,384 | ₩52,384 | ₩52,384 | ₩52,384 | 0.00% | 500 |
|---|
| 2026.02.24 | ₩52,194 | ₩52,231 | ₩52,194 | ₩52,231 | +0.07% | 500 |
|---|
| 2026.02.23 | ₩51,966 | ₩52,006 | ₩51,886 | ₩51,958 | -0.02% | 1.3천 |
|---|
| 2026.02.20 | ₩51,457 | ₩51,832 | ₩51,457 | ₩51,711 | +0.49% | 800 |
|---|
| 2026.02.19 | ₩51,577 | ₩51,618 | ₩51,544 | ₩51,618 | +0.08% | 1.9천 |
|---|
| 2026.02.18 | ₩51,953 | ₩51,953 | ₩51,686 | ₩51,686 | -0.51% | 4.1천 |
|---|
| 2026.02.17 | ₩51,698 | ₩51,888 | ₩51,540 | ₩51,888 | +0.37% | 2.1천 |
|---|
| 2026.02.13 | ₩51,658 | ₩51,884 | ₩51,658 | ₩51,884 | +0.44% | 400 |
|---|
| 2026.02.12 | ₩51,711 | ₩51,711 | ₩51,510 | ₩51,686 | -0.05% | 700 |
|---|
| 2026.02.11 | ₩51,484 | ₩51,620 | ₩51,484 | ₩51,620 | +0.27% | 800 |
|---|
| 2026.02.10 | ₩51,336 | ₩51,350 | ₩51,155 | ₩51,258 | -0.15% | 4.1천 |
|---|
| 2026.02.09 | ₩51,277 | ₩51,277 | ₩51,277 | ₩51,277 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩50,807 | ₩50,936 | ₩50,807 | ₩50,936 | +0.25% | 800 |
|---|
| 2026.02.05 | ₩50,211 | ₩50,452 | ₩50,211 | ₩50,247 | +0.07% | 1.6천 |
|---|
| 2026.02.04 | ₩50,197 | ₩50,290 | ₩50,170 | ₩50,290 | +0.18% | 800 |
|---|
| 2026.02.03 | ₩49,514 | ₩49,794 | ₩49,474 | ₩49,794 | +0.57% | 3천 |
|---|
| 2026.02.02 | ₩49,514 | ₩49,567 | ₩49,514 | ₩49,523 | +0.02% | 400 |
|---|
| 2026.01.30 | ₩49,447 | ₩49,447 | ₩49,165 | ₩49,372 | -0.15% | 1.9천 |
|---|
| 2026.01.29 | ₩49,527 | ₩49,759 | ₩49,313 | ₩49,759 | +0.47% | 700 |
|---|
| 2026.01.28 | ₩49,246 | ₩49,340 | ₩49,125 | ₩49,340 | +0.19% | 2.1천 |
|---|
| 2026.01.27 | ₩49,420 | ₩49,621 | ₩49,407 | ₩49,621 | +0.41% | 900 |
|---|
| 2026.01.26 | ₩48,991 | ₩49,009 | ₩48,991 | ₩49,009 | +0.04% | 600 |
|---|
| 2026.01.23 | ₩48,281 | ₩48,690 | ₩48,281 | ₩48,687 | +0.84% | 1.9천 |
|---|
| 2026.01.22 | ₩48,348 | ₩48,415 | ₩48,294 | ₩48,360 | +0.02% | 2.4천 |
|---|
| 2026.01.21 | ₩48,046 | ₩48,053 | ₩47,678 | ₩48,053 | +0.01% | 2.8천 |
|---|
| 2026.01.20 | ₩48,013 | ₩48,053 | ₩47,772 | ₩47,882 | -0.27% | 1.6천 |
|---|
| 2026.01.16 | ₩47,973 | ₩47,973 | ₩47,752 | ₩47,914 | -0.12% | 3.1천 |
|---|
| 2026.01.15 | ₩47,866 | ₩47,866 | ₩47,785 | ₩47,845 | -0.04% | 800 |
|---|
| 2026.01.14 | ₩47,678 | ₩47,772 | ₩47,644 | ₩47,765 | +0.18% | 2.6천 |
|---|
| 2026.01.13 | ₩47,705 | ₩47,705 | ₩47,528 | ₩47,593 | -0.23% | 3.6천 |
|---|
| 2026.01.12 | ₩48,000 | ₩48,067 | ₩47,973 | ₩48,041 | +0.09% | 1.7천 |
|---|
| 2026.01.09 | ₩47,745 | ₩47,867 | ₩47,732 | ₩47,867 | +0.26% | 2.5천 |
|---|
| 2026.01.08 | ₩47,638 | ₩47,866 | ₩47,638 | ₩47,866 | +0.48% | 3.9천 |
|---|
| 2026.01.07 | ₩47,651 | ₩47,651 | ₩47,584 | ₩47,607 | -0.09% | 17만 |
|---|
| 2026.01.06 | ₩47,778 | ₩47,785 | ₩47,671 | ₩47,785 | +0.01% | 400 |
|---|
| 2026.01.05 | ₩47,330 | ₩47,809 | ₩47,330 | ₩47,809 | +1.01% | 1.9천 |
|---|
| 2026.01.02 | ₩47,598 | ₩47,598 | ₩47,477 | ₩47,579 | -0.04% | 5.5천 |
|---|
| 2025.12.31 | ₩47,490 | ₩47,490 | ₩47,263 | ₩47,346 | -0.30% | 1.3천 |
|---|
| 2025.12.30 | ₩47,678 | ₩47,718 | ₩47,618 | ₩47,618 | -0.13% | 1천 |
|---|
| 2025.12.29 | ₩47,484 | ₩47,509 | ₩47,484 | ₩47,509 | +0.05% | 400 |
|---|
| 2025.12.26 | ₩47,517 | ₩47,624 | ₩47,517 | ₩47,602 | +0.18% | 2천 |
|---|
| 2025.12.24 | ₩47,571 | ₩47,624 | ₩47,526 | ₩47,526 | -0.09% | 1천 |
|---|
| 2025.12.23 | ₩47,450 | ₩47,482 | ₩47,450 | ₩47,482 | +0.07% | 1.6천 |
|---|
| 2025.12.22 | ₩47,222 | ₩47,222 | ₩47,102 | ₩47,151 | -0.15% | 1.7천 |
|---|
| 2025.12.19 | ₩47,169 | ₩47,209 | ₩47,048 | ₩47,048 | -0.26% | 2.7천 |
|---|
| 2025.12.18 | ₩47,047 | ₩47,047 | ₩46,887 | ₩46,887 | -0.34% | 700 |
|---|
| 2025.12.17 | ₩46,767 | ₩46,820 | ₩46,592 | ₩46,601 | -0.36% | 2.2천 |
|---|
| 2025.12.16 | ₩46,767 | ₩46,806 | ₩46,767 | ₩46,806 | +0.08% | 500 |
|---|
| 2025.12.15 | ₩46,686 | ₩46,946 | ₩46,686 | ₩46,946 | +0.56% | 1.8만 |
|---|
| 2025.12.12 | ₩46,525 | ₩46,525 | ₩46,501 | ₩46,501 | -0.05% | 300 |
|---|
| 2025.12.11 | ₩47,102 | ₩47,162 | ₩47,068 | ₩47,068 | -0.07% | 700 |
|---|
| 2025.12.10 | ₩46,592 | ₩46,954 | ₩46,592 | ₩46,928 | +0.72% | 1천 |
|---|
| 2025.12.09 | ₩46,485 | ₩46,509 | ₩46,485 | ₩46,509 | +0.05% | 900 |
|---|
| 2025.12.08 | ₩46,579 | ₩46,686 | ₩46,552 | ₩46,686 | +0.23% | 1.1천 |
|---|
| 2025.12.05 | ₩46,861 | ₩46,861 | ₩46,753 | ₩46,806 | -0.12% | 900 |
|---|
| 2025.12.04 | ₩47,048 | ₩47,048 | ₩46,961 | ₩46,961 | -0.19% | 4.5천 |
|---|
| 2025.12.03 | ₩47,142 | ₩47,182 | ₩47,137 | ₩47,137 | -0.01% | 800 |
|---|
| 2025.12.02 | ₩47,048 | ₩47,116 | ₩47,001 | ₩47,116 | +0.15% | 1.7천 |
|---|
| 2025.12.01 | ₩47,021 | ₩47,021 | ₩46,950 | ₩46,950 | -0.15% | 300 |
|---|
| 2025.11.28 | ₩47,263 | ₩47,263 | ₩47,241 | ₩47,241 | -0.05% | 800 |
|---|
| 2025.11.26 | ₩47,008 | ₩47,179 | ₩47,008 | ₩47,104 | +0.21% | 700 |
|---|
| 2025.11.25 | ₩46,793 | ₩46,861 | ₩46,793 | ₩46,858 | +0.14% | 500 |
|---|
| 2025.11.24 | ₩46,458 | ₩46,525 | ₩46,418 | ₩46,525 | +0.14% | 1.2천 |
|---|
| 2025.11.21 | ₩46,619 | ₩46,619 | ₩46,551 | ₩46,551 | -0.15% | 600 |
|---|
| 2025.11.20 | ₩46,298 | ₩46,323 | ₩45,921 | ₩45,921 | -0.81% | 1.9천 |
|---|
| 2025.11.19 | ₩46,224 | ₩46,405 | ₩46,224 | ₩46,359 | +0.29% | 3.2천 |
|---|
| 2025.11.18 | ₩46,592 | ₩46,621 | ₩46,485 | ₩46,590 | -0.01% | 1천 |
|---|
| 2025.11.17 | ₩47,075 | ₩47,075 | ₩46,852 | ₩46,852 | -0.47% | 500 |
|---|
| 2025.11.14 | ₩47,209 | ₩47,283 | ₩47,200 | ₩47,283 | +0.16% | 2천 |
|---|
| 2025.11.13 | ₩47,531 | ₩47,531 | ₩47,249 | ₩47,260 | -0.57% | 700 |
|---|
| 2025.11.12 | ₩47,612 | ₩47,612 | ₩47,612 | ₩47,612 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩47,477 | ₩47,509 | ₩47,477 | ₩47,509 | +0.07% | 600 |
|---|
| 2025.11.10 | ₩47,062 | ₩47,201 | ₩47,062 | ₩47,201 | +0.30% | 2천 |
|---|
| 2025.11.07 | ₩46,820 | ₩46,974 | ₩46,793 | ₩46,974 | +0.33% | 700 |
|---|
| 2025.11.06 | ₩46,512 | ₩46,633 | ₩46,512 | ₩46,592 | +0.17% | 600 |
|---|
| 2025.11.05 | ₩46,445 | ₩46,525 | ₩46,445 | ₩46,496 | +0.11% | 2.3천 |
|---|
| 2025.11.04 | ₩46,365 | ₩46,365 | ₩46,271 | ₩46,298 | -0.14% | 900 |
|---|
| 2025.11.03 | ₩46,351 | ₩46,418 | ₩46,351 | ₩46,369 | +0.04% | 600 |
|---|
| 2025.10.31 | ₩46,338 | ₩46,365 | ₩46,323 | ₩46,323 | -0.03% | 500 |
|---|
| 2025.10.30 | ₩46,512 | ₩46,807 | ₩46,512 | ₩46,650 | +0.30% | 1.2만 |
|---|
| 2025.10.29 | ₩47,343 | ₩47,343 | ₩46,680 | ₩46,780 | -1.19% | 4천 |
|---|
| 2025.10.28 | ₩47,352 | ₩47,531 | ₩47,292 | ₩47,292 | -0.13% | 6.7천 |
|---|
| 2025.10.27 | ₩47,209 | ₩47,316 | ₩47,196 | ₩47,281 | +0.15% | 1.5천 |
|---|
| 2025.10.24 | ₩47,129 | ₩47,204 | ₩47,129 | ₩47,204 | +0.16% | 400 |
|---|
| 2025.10.23 | ₩47,155 | ₩47,155 | ₩47,127 | ₩47,141 | -0.03% | 700 |
|---|
| 2025.10.22 | ₩46,974 | ₩47,075 | ₩46,903 | ₩46,921 | -0.11% | 1.4천 |
|---|
| 2025.10.21 | ₩46,887 | ₩46,887 | ₩46,838 | ₩46,838 | -0.11% | 500 |
|---|
| 2025.10.20 | ₩47,021 | ₩47,095 | ₩47,021 | ₩47,071 | +0.11% | 600 |
|---|
| 2025.10.17 | ₩46,968 | ₩46,968 | ₩46,922 | ₩46,922 | -0.10% | 200 |
|---|
| 2025.10.16 | ₩46,445 | ₩46,568 | ₩46,445 | ₩46,568 | +0.27% | 2.3천 |
|---|
| 2025.10.15 | ₩46,244 | ₩46,492 | ₩46,244 | ₩46,338 | +0.20% | 5.2천 |
|---|
| 2025.10.14 | ₩46,043 | ₩46,311 | ₩46,043 | ₩46,221 | +0.39% | 1.1천 |
|---|
| 2025.10.13 | ₩45,775 | ₩45,949 | ₩45,775 | ₩45,900 | +0.27% | 700 |
|---|
| 2025.10.10 | ₩45,896 | ₩45,896 | ₩45,719 | ₩45,719 | -0.39% | 800 |
|---|