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 | ₩48,083 | ₩48,083 | ₩48,083 | ₩48,083 | 0.00% | 100 |
| 2026.10.08 | ₩47,568 | ₩47,897 | ₩47,568 | ₩47,897 | +0.69% | 400 |
| 2026.10.07 | ₩47,795 | ₩47,795 | ₩47,769 | ₩47,771 | -0.05% | 400 |
| 2026.10.06 | ₩48,057 | ₩48,057 | ₩48,057 | ₩48,057 | 0.00% | 100 |
| 2026.10.05 | ₩47,862 | ₩47,953 | ₩47,862 | ₩47,953 | +0.19% | 200 |
| 2026.10.02 | ₩48,045 | ₩48,045 | ₩47,902 | ₩48,025 | -0.04% | 500 |
| 2026.10.01 | ₩47,835 | ₩47,835 | ₩47,635 | ₩47,762 | -0.15% | 2.4천 |
| 2026.09.30 | ₩48,625 | ₩48,625 | ₩48,229 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,229 |
| -0.81% |
| 500 |
| 2026.09.29 | ₩48,651 | ₩48,651 | ₩48,344 | ₩48,597 | -0.11% | 1.9천 |
|---|
| 2026.09.28 | ₩48,879 | ₩49,093 | ₩48,852 | ₩48,979 | +0.21% | 2.4천 |
|---|
| 2026.09.25 | ₩48,907 | ₩49,120 | ₩48,879 | ₩49,106 | +0.41% | 2.8천 |
|---|
| 2026.09.24 | ₩48,892 | ₩48,899 | ₩48,738 | ₩48,861 | -0.06% | 1천 |
|---|
| 2026.09.23 | ₩49,961 | ₩49,961 | ₩49,961 | ₩49,961 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩50,867 | ₩50,867 | ₩50,867 | ₩50,867 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩50,868 | ₩50,868 | ₩50,868 | ₩50,868 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩50,497 | ₩50,638 | ₩50,497 | ₩50,638 | +0.28% | 300 |
|---|
| 2026.09.17 | ₩51,090 | ₩51,090 | ₩51,090 | ₩51,090 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩50,899 | ₩51,032 | ₩50,667 | ₩50,667 | -0.45% | 1.6천 |
|---|
| 2026.09.15 | ₩50,885 | ₩50,956 | ₩50,885 | ₩50,956 | +0.14% | 300 |
|---|
| 2026.09.14 | ₩51,287 | ₩51,287 | ₩51,122 | ₩51,122 | -0.32% | 200 |
|---|
| 2026.09.11 | ₩51,126 | ₩51,153 | ₩51,066 | ₩51,066 | -0.12% | 1.5천 |
|---|
| 2026.09.10 | ₩51,032 | ₩51,032 | ₩50,845 | ₩50,845 | -0.37% | 300 |
|---|
| 2026.09.09 | ₩51,233 | ₩51,233 | ₩51,045 | ₩51,045 | -0.37% | 1.5천 |
|---|
| 2026.09.08 | ₩51,568 | ₩51,648 | ₩51,501 | ₩51,501 | -0.13% | 400 |
|---|
| 2026.09.04 | ₩51,942 | ₩52,056 | ₩51,942 | ₩51,981 | +0.07% | 300 |
|---|
| 2026.09.03 | ₩51,822 | ₩52,036 | ₩51,822 | ₩52,024 | +0.39% | 500 |
|---|
| 2026.09.02 | ₩51,621 | ₩51,657 | ₩51,621 | ₩51,657 | +0.07% | 100 |
|---|
| 2026.09.01 | ₩51,621 | ₩51,621 | ₩51,490 | ₩51,490 | -0.25% | 100 |
|---|
| 2026.08.31 | ₩51,902 | ₩51,902 | ₩51,879 | ₩51,879 | -0.04% | 200 |
|---|
| 2026.08.28 | ₩51,942 | ₩51,942 | ₩51,820 | ₩51,820 | -0.23% | 800 |
|---|
| 2026.08.27 | ₩51,715 | ₩51,858 | ₩51,715 | ₩51,858 | +0.28% | 100 |
|---|
| 2026.08.26 | ₩52,370 | ₩52,370 | ₩51,969 | ₩52,058 | -0.60% | 3.1천 |
|---|
| 2026.08.25 | ₩52,638 | ₩52,638 | ₩52,517 | ₩52,622 | -0.03% | 1.4천 |
|---|
| 2026.08.24 | ₩52,544 | ₩52,556 | ₩52,544 | ₩52,556 | +0.02% | 200 |
|---|
| 2026.08.21 | ₩52,424 | ₩52,424 | ₩52,392 | ₩52,392 | -0.06% | 100 |
|---|
| 2026.08.20 | ₩51,996 | ₩52,089 | ₩51,715 | ₩51,760 | -0.45% | 4.2천 |
|---|
| 2026.08.19 | ₩52,236 | ₩52,256 | ₩52,227 | ₩52,256 | +0.04% | 400 |
|---|
| 2026.08.18 | ₩51,877 | ₩51,877 | ₩51,782 | ₩51,810 | -0.13% | 700 |
|---|
| 2026.08.17 | ₩51,942 | ₩51,942 | ₩51,869 | ₩51,869 | -0.14% | 400 |
|---|
| 2026.08.14 | ₩52,022 | ₩52,026 | ₩52,022 | ₩52,026 | +0.01% | 100 |
|---|
| 2026.08.13 | ₩51,633 | ₩51,633 | ₩51,633 | ₩51,633 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩51,474 | ₩51,474 | ₩51,419 | ₩51,419 | -0.11% | 700 |
|---|
| 2026.08.11 | ₩51,648 | ₩51,648 | ₩51,554 | ₩51,646 | -0.00% | 1.5만 |
|---|
| 2026.08.10 | ₩52,063 | ₩52,063 | ₩52,054 | ₩52,054 | -0.02% | 500 |
|---|
| 2026.08.07 | ₩52,818 | ₩52,878 | ₩52,691 | ₩52,788 | -0.06% | 1.4천 |
|---|
| 2026.08.06 | ₩52,456 | ₩52,456 | ₩52,456 | ₩52,456 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩52,281 | ₩52,281 | ₩52,281 | ₩52,281 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩52,112 | ₩52,310 | ₩52,112 | ₩52,310 | +0.38% | 900 |
|---|
| 2026.08.03 | ₩52,250 | ₩52,250 | ₩52,151 | ₩52,151 | -0.19% | 700 |
|---|
| 2026.07.31 | ₩51,915 | ₩52,251 | ₩51,915 | ₩52,251 | +0.65% | 800 |
|---|
| 2026.07.30 | ₩52,697 | ₩52,697 | ₩52,697 | ₩52,697 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩52,089 | ₩52,089 | ₩52,089 | ₩52,089 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩52,076 | ₩52,076 | ₩52,054 | ₩52,054 | -0.04% | 200 |
|---|
| 2026.07.27 | ₩51,469 | ₩51,469 | ₩51,469 | ₩51,469 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩51,320 | ₩51,320 | ₩51,146 | ₩51,148 | -0.34% | 800 |
|---|
| 2026.07.23 | ₩50,872 | ₩50,899 | ₩50,752 | ₩50,883 | +0.02% | 3.2천 |
|---|
| 2026.07.22 | ₩51,715 | ₩51,715 | ₩51,444 | ₩51,444 | -0.52% | 400 |
|---|
| 2026.07.21 | ₩51,193 | ₩51,197 | ₩51,193 | ₩51,197 | +0.01% | 200 |
|---|
| 2026.07.20 | ₩51,146 | ₩51,146 | ₩51,123 | ₩51,123 | -0.04% | 700 |
|---|
| 2026.07.17 | ₩51,307 | ₩51,325 | ₩51,307 | ₩51,325 | +0.04% | 500 |
|---|
| 2026.07.16 | ₩50,792 | ₩50,925 | ₩50,792 | ₩50,897 | +0.21% | 400 |
|---|
| 2026.07.15 | ₩51,093 | ₩51,093 | ₩51,093 | ₩51,093 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩51,086 | ₩51,086 | ₩50,847 | ₩50,847 | -0.47% | 400 |
|---|
| 2026.07.13 | ₩50,517 | ₩50,517 | ₩50,517 | ₩50,517 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩50,698 | ₩50,698 | ₩50,690 | ₩50,690 | -0.02% | 200 |
|---|
| 2026.07.09 | ₩50,576 | ₩50,576 | ₩50,519 | ₩50,519 | -0.11% | 400 |
|---|
| 2026.07.08 | ₩50,531 | ₩50,575 | ₩50,531 | ₩50,575 | +0.09% | 1.2천 |
|---|
| 2026.07.07 | ₩50,752 | ₩50,752 | ₩50,431 | ₩50,431 | -0.63% | 400 |
|---|
| 2026.07.06 | ₩50,190 | ₩50,352 | ₩50,190 | ₩50,352 | +0.32% | 400 |
|---|
| 2026.07.02 | ₩49,976 | ₩50,138 | ₩49,976 | ₩50,138 | +0.32% | 300 |
|---|
| 2026.07.01 | ₩49,200 | ₩49,260 | ₩49,200 | ₩49,260 | +0.12% | 300 |
|---|
| 2026.06.30 | ₩49,601 | ₩49,601 | ₩49,482 | ₩49,509 | -0.19% | 1.5천 |
|---|
| 2026.06.29 | ₩49,815 | ₩49,815 | ₩49,695 | ₩49,740 | -0.15% | 1.1천 |
|---|
| 2026.06.26 | ₩49,708 | ₩49,708 | ₩49,548 | ₩49,548 | -0.32% | 400 |
|---|
| 2026.06.25 | ₩49,146 | ₩49,481 | ₩49,146 | ₩49,355 | +0.42% | 2.5천 |
|---|
| 2026.06.24 | ₩49,802 | ₩49,962 | ₩49,802 | ₩49,883 | +0.16% | 2.1천 |
|---|
| 2026.06.23 | ₩49,735 | ₩49,735 | ₩49,659 | ₩49,659 | -0.15% | 300 |
|---|
| 2026.06.22 | ₩49,990 | ₩49,990 | ₩49,990 | ₩49,990 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩49,802 | ₩49,802 | ₩49,782 | ₩49,782 | -0.04% | 700 |
|---|
| 2026.06.17 | ₩50,417 | ₩50,417 | ₩49,835 | ₩49,835 | -1.15% | 200 |
|---|
| 2026.06.16 | ₩50,444 | ₩50,469 | ₩50,424 | ₩50,424 | -0.04% | 600 |
|---|
| 2026.06.15 | ₩50,163 | ₩50,163 | ₩49,922 | ₩49,926 | -0.47% | 1.8천 |
|---|
| 2026.06.12 | ₩50,183 | ₩50,297 | ₩50,183 | ₩50,291 | +0.22% | 1천 |
|---|
| 2026.06.11 | ₩50,416 | ₩50,416 | ₩50,416 | ₩50,416 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩49,549 | ₩49,549 | ₩49,549 | ₩49,549 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩49,395 | ₩49,395 | ₩49,395 | ₩49,395 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩49,019 | ₩49,019 | ₩49,019 | ₩49,019 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩48,745 | ₩48,745 | ₩48,745 | ₩48,745 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩49,352 | ₩49,352 | ₩49,352 | ₩49,352 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩49,273 | ₩49,273 | ₩49,261 | ₩49,261 | -0.02% | 200 |
|---|
| 2026.06.02 | ₩49,592 | ₩49,592 | ₩49,592 | ₩49,592 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩49,502 | ₩49,502 | ₩49,502 | ₩49,502 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩50,270 | ₩50,270 | ₩49,936 | ₩49,956 | -0.63% | 1.8천 |
|---|
| 2026.05.28 | ₩50,069 | ₩50,217 | ₩50,057 | ₩50,057 | -0.02% | 3.2천 |
|---|
| 2026.05.27 | ₩50,203 | ₩50,271 | ₩50,203 | ₩50,271 | +0.14% | 300 |
|---|
| 2026.05.26 | ₩50,431 | ₩50,444 | ₩50,431 | ₩50,444 | +0.03% | 700 |
|---|
| 2026.05.22 | ₩50,484 | ₩50,484 | ₩50,408 | ₩50,408 | -0.15% | 900 |
|---|
| 2026.05.21 | ₩50,497 | ₩50,808 | ₩50,497 | ₩50,808 | +0.61% | 700 |
|---|
| 2026.05.20 | ₩50,805 | ₩50,818 | ₩50,711 | ₩50,798 | -0.01% | 700 |
|---|
| 2026.05.19 | ₩50,291 | ₩50,291 | ₩50,291 | ₩50,291 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩50,223 | ₩50,393 | ₩50,223 | ₩50,393 | +0.34% | 300 |
|---|
| 2026.05.15 | ₩49,735 | ₩49,735 | ₩49,679 | ₩49,679 | -0.11% | 100 |
|---|
| 2026.05.14 | ₩50,222 | ₩50,222 | ₩50,222 | ₩50,222 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩50,176 | ₩50,282 | ₩50,176 | ₩50,282 | +0.21% | 100 |
|---|
| 2026.05.12 | ₩50,150 | ₩50,257 | ₩49,974 | ₩50,257 | +0.21% | 1.1천 |
|---|
| 2026.05.11 | ₩50,530 | ₩50,530 | ₩50,453 | ₩50,453 | -0.15% | 300 |
|---|
| 2026.05.08 | ₩50,538 | ₩50,645 | ₩50,390 | ₩50,645 | +0.21% | 800 |
|---|
| 2026.05.07 | ₩50,832 | ₩50,832 | ₩50,356 | ₩50,356 | -0.94% | 700 |
|---|
| 2026.05.06 | ₩51,461 | ₩51,461 | ₩51,140 | ₩51,267 | -0.38% | 4.2천 |
|---|
| 2026.05.05 | ₩50,243 | ₩50,427 | ₩50,243 | ₩50,427 | +0.36% | 200 |
|---|
| 2026.05.04 | ₩50,203 | ₩50,203 | ₩49,945 | ₩49,945 | -0.51% | 200 |
|---|
| 2026.05.01 | ₩50,925 | ₩50,979 | ₩50,738 | ₩50,738 | -0.37% | 600 |
|---|
| 2026.04.30 | ₩50,377 | ₩50,719 | ₩50,377 | ₩50,719 | +0.68% | 2.5천 |
|---|
| 2026.04.29 | ₩49,655 | ₩49,655 | ₩49,592 | ₩49,592 | -0.13% | 100 |
|---|
| 2026.04.28 | ₩50,217 | ₩50,217 | ₩50,200 | ₩50,200 | -0.03% | 400 |
|---|
| 2026.04.27 | ₩50,457 | ₩50,457 | ₩50,322 | ₩50,322 | -0.27% | 1천 |
|---|
| 2026.04.24 | ₩50,484 | ₩50,584 | ₩50,472 | ₩50,536 | +0.10% | 900 |
|---|
| 2026.04.23 | ₩50,658 | ₩50,685 | ₩50,056 | ₩50,333 | -0.64% | 1.1천 |
|---|
| 2026.04.22 | ₩50,765 | ₩50,765 | ₩50,638 | ₩50,638 | -0.25% | 200 |
|---|
| 2026.04.21 | ₩51,279 | ₩51,279 | ₩50,559 | ₩50,559 | -1.40% | 3천 |
|---|
| 2026.04.20 | ₩51,287 | ₩51,423 | ₩51,287 | ₩51,423 | +0.27% | 5.2천 |
|---|
| 2026.04.17 | ₩51,568 | ₩51,568 | ₩51,423 | ₩51,423 | -0.28% | 1.3천 |
|---|
| 2026.04.16 | ₩51,367 | ₩51,367 | ₩51,073 | ₩51,164 | -0.40% | 3.5천 |
|---|
| 2026.04.15 | ₩51,351 | ₩51,351 | ₩51,351 | ₩51,351 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩51,412 | ₩51,412 | ₩51,412 | ₩51,412 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩51,220 | ₩51,299 | ₩51,220 | ₩51,299 | +0.15% | 700 |
|---|
| 2026.04.10 | ₩51,020 | ₩51,020 | ₩51,020 | ₩51,020 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩51,077 | ₩51,077 | ₩51,077 | ₩51,077 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩50,939 | ₩51,032 | ₩50,939 | ₩50,992 | +0.11% | 700 |
|---|
| 2026.04.07 | ₩49,735 | ₩49,940 | ₩48,611 | ₩49,940 | +0.41% | 1.2천 |
|---|
| 2026.04.06 | ₩49,902 | ₩49,902 | ₩49,902 | ₩49,902 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩49,653 | ₩49,653 | ₩49,653 | ₩49,653 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩49,534 | ₩49,802 | ₩49,481 | ₩49,528 | -0.01% | 1.5천 |
|---|
| 2026.03.31 | ₩48,738 | ₩49,240 | ₩48,638 | ₩49,240 | +1.03% | 1.2천 |
|---|
| 2026.03.30 | ₩48,317 | ₩48,491 | ₩48,143 | ₩48,209 | -0.22% | 4.1천 |
|---|
| 2026.03.27 | ₩47,940 | ₩47,940 | ₩47,853 | ₩47,853 | -0.18% | 600 |
|---|
| 2026.03.26 | ₩48,250 | ₩48,250 | ₩47,991 | ₩47,991 | -0.54% | 1.8천 |
|---|
| 2026.03.25 | ₩48,772 | ₩48,772 | ₩48,677 | ₩48,677 | -0.19% | 200 |
|---|
| 2026.03.24 | ₩48,237 | ₩48,344 | ₩47,996 | ₩48,198 | -0.08% | 1.3천 |
|---|
| 2026.03.23 | ₩48,518 | ₩49,026 | ₩48,344 | ₩48,495 | -0.05% | 1.5천 |
|---|
| 2026.03.20 | ₩48,033 | ₩48,033 | ₩48,033 | ₩48,033 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩48,972 | ₩49,298 | ₩48,972 | ₩49,298 | +0.66% | 500 |
|---|
| 2026.03.18 | ₩49,534 | ₩49,534 | ₩49,090 | ₩49,090 | -0.90% | 300 |
|---|
| 2026.03.17 | ₩49,894 | ₩49,894 | ₩49,894 | ₩49,894 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩49,586 | ₩49,586 | ₩49,586 | ₩49,586 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩49,320 | ₩49,320 | ₩48,799 | ₩48,799 | -1.06% | 400 |
|---|
| 2026.03.12 | ₩48,999 | ₩49,173 | ₩48,999 | ₩49,120 | +0.25% | 900 |
|---|
| 2026.03.11 | ₩49,360 | ₩49,585 | ₩49,360 | ₩49,585 | +0.46% | 1.3천 |
|---|
| 2026.03.10 | ₩49,882 | ₩49,882 | ₩49,716 | ₩49,716 | -0.33% | 300 |
|---|
| 2026.03.09 | ₩49,200 | ₩49,893 | ₩49,053 | ₩49,893 | +1.41% | 2.1천 |
|---|
| 2026.03.06 | ₩49,592 | ₩49,592 | ₩49,592 | ₩49,592 | 0.00% | 400 |
|---|
| 2026.03.05 | ₩49,855 | ₩49,855 | ₩49,534 | ₩49,738 | -0.24% | 600 |
|---|
| 2026.03.04 | ₩50,310 | ₩50,552 | ₩50,310 | ₩50,552 | +0.48% | 700 |
|---|
| 2026.03.03 | ₩49,775 | ₩50,049 | ₩49,708 | ₩50,049 | +0.55% | 900 |
|---|
| 2026.03.02 | ₩51,463 | ₩51,661 | ₩51,463 | ₩51,535 | +0.14% | 1천 |
|---|
| 2026.02.27 | ₩52,183 | ₩52,464 | ₩52,183 | ₩52,432 | +0.48% | 2.5천 |
|---|
| 2026.02.26 | ₩52,170 | ₩52,357 | ₩52,170 | ₩52,335 | +0.32% | 1.9천 |
|---|
| 2026.02.25 | ₩52,293 | ₩52,293 | ₩52,293 | ₩52,293 | 0.00% | 500 |
|---|
| 2026.02.24 | ₩52,103 | ₩52,140 | ₩52,103 | ₩52,140 | +0.07% | 500 |
|---|
| 2026.02.23 | ₩51,875 | ₩51,915 | ₩51,795 | ₩51,867 | -0.02% | 1.3천 |
|---|
| 2026.02.20 | ₩51,367 | ₩51,741 | ₩51,367 | ₩51,621 | +0.49% | 800 |
|---|
| 2026.02.19 | ₩51,487 | ₩51,527 | ₩51,454 | ₩51,527 | +0.08% | 1.9천 |
|---|
| 2026.02.18 | ₩51,862 | ₩51,862 | ₩51,596 | ₩51,596 | -0.51% | 4.1천 |
|---|
| 2026.02.17 | ₩51,608 | ₩51,798 | ₩51,450 | ₩51,798 | +0.37% | 2.1천 |
|---|
| 2026.02.13 | ₩51,568 | ₩51,794 | ₩51,568 | ₩51,794 | +0.44% | 400 |
|---|
| 2026.02.12 | ₩51,621 | ₩51,621 | ₩51,420 | ₩51,596 | -0.05% | 700 |
|---|
| 2026.02.11 | ₩51,394 | ₩51,530 | ₩51,394 | ₩51,530 | +0.27% | 800 |
|---|
| 2026.02.10 | ₩51,247 | ₩51,260 | ₩51,066 | ₩51,169 | -0.15% | 4.1천 |
|---|
| 2026.02.09 | ₩51,188 | ₩51,188 | ₩51,188 | ₩51,188 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩50,718 | ₩50,847 | ₩50,718 | ₩50,847 | +0.25% | 800 |
|---|
| 2026.02.05 | ₩50,123 | ₩50,364 | ₩50,123 | ₩50,159 | +0.07% | 1.6천 |
|---|
| 2026.02.04 | ₩50,109 | ₩50,202 | ₩50,083 | ₩50,202 | +0.18% | 800 |
|---|
| 2026.02.03 | ₩49,427 | ₩49,707 | ₩49,387 | ₩49,707 | +0.57% | 3천 |
|---|
| 2026.02.02 | ₩49,427 | ₩49,481 | ₩49,427 | ₩49,437 | +0.02% | 400 |
|---|
| 2026.01.30 | ₩49,360 | ₩49,360 | ₩49,079 | ₩49,285 | -0.15% | 1.9천 |
|---|
| 2026.01.29 | ₩49,441 | ₩49,672 | ₩49,227 | ₩49,672 | +0.47% | 700 |
|---|
| 2026.01.28 | ₩49,160 | ₩49,253 | ₩49,039 | ₩49,253 | +0.19% | 2.1천 |
|---|
| 2026.01.27 | ₩49,334 | ₩49,534 | ₩49,320 | ₩49,534 | +0.41% | 900 |
|---|
| 2026.01.26 | ₩48,906 | ₩48,923 | ₩48,906 | ₩48,923 | +0.04% | 600 |
|---|
| 2026.01.23 | ₩48,197 | ₩48,605 | ₩48,197 | ₩48,602 | +0.84% | 1.9천 |
|---|
| 2026.01.22 | ₩48,263 | ₩48,330 | ₩48,210 | ₩48,276 | +0.02% | 2.4천 |
|---|
| 2026.01.21 | ₩47,963 | ₩47,969 | ₩47,595 | ₩47,969 | +0.01% | 2.8천 |
|---|
| 2026.01.20 | ₩47,929 | ₩47,969 | ₩47,688 | ₩47,798 | -0.27% | 1.6천 |
|---|
| 2026.01.16 | ₩47,889 | ₩47,889 | ₩47,668 | ₩47,830 | -0.12% | 3.1천 |
|---|
| 2026.01.15 | ₩47,782 | ₩47,782 | ₩47,702 | ₩47,762 | -0.04% | 800 |
|---|
| 2026.01.14 | ₩47,595 | ₩47,688 | ₩47,561 | ₩47,682 | +0.18% | 2.6천 |
|---|
| 2026.01.13 | ₩47,621 | ₩47,621 | ₩47,445 | ₩47,510 | -0.23% | 3.6천 |
|---|
| 2026.01.12 | ₩47,916 | ₩47,983 | ₩47,889 | ₩47,957 | +0.09% | 1.7천 |
|---|
| 2026.01.09 | ₩47,662 | ₩47,783 | ₩47,648 | ₩47,783 | +0.26% | 2.5천 |
|---|
| 2026.01.08 | ₩47,555 | ₩47,782 | ₩47,555 | ₩47,782 | +0.48% | 3.9천 |
|---|
| 2026.01.07 | ₩47,568 | ₩47,568 | ₩47,501 | ₩47,524 | -0.09% | 17만 |
|---|
| 2026.01.06 | ₩47,695 | ₩47,702 | ₩47,588 | ₩47,702 | +0.01% | 400 |
|---|
| 2026.01.05 | ₩47,247 | ₩47,726 | ₩47,247 | ₩47,726 | +1.01% | 1.9천 |
|---|
| 2026.01.02 | ₩47,514 | ₩47,514 | ₩47,394 | ₩47,496 | -0.04% | 5.5천 |
|---|
| 2025.12.31 | ₩47,407 | ₩47,407 | ₩47,180 | ₩47,263 | -0.30% | 1.3천 |
|---|
| 2025.12.30 | ₩47,595 | ₩47,635 | ₩47,534 | ₩47,534 | -0.13% | 1천 |
|---|
| 2025.12.29 | ₩47,401 | ₩47,426 | ₩47,401 | ₩47,426 | +0.05% | 400 |
|---|
| 2025.12.26 | ₩47,434 | ₩47,541 | ₩47,434 | ₩47,518 | +0.18% | 2천 |
|---|
| 2025.12.24 | ₩47,488 | ₩47,541 | ₩47,443 | ₩47,443 | -0.09% | 1천 |
|---|
| 2025.12.23 | ₩47,367 | ₩47,399 | ₩47,367 | ₩47,399 | +0.07% | 1.6천 |
|---|
| 2025.12.22 | ₩47,140 | ₩47,140 | ₩47,019 | ₩47,069 | -0.15% | 1.7천 |
|---|
| 2025.12.19 | ₩47,086 | ₩47,126 | ₩46,966 | ₩46,966 | -0.26% | 2.7천 |
|---|
| 2025.12.18 | ₩46,965 | ₩46,965 | ₩46,805 | ₩46,805 | -0.34% | 700 |
|---|
| 2025.12.17 | ₩46,685 | ₩46,739 | ₩46,511 | ₩46,519 | -0.36% | 2.2천 |
|---|
| 2025.12.16 | ₩46,685 | ₩46,724 | ₩46,685 | ₩46,724 | +0.08% | 500 |
|---|
| 2025.12.15 | ₩46,605 | ₩46,864 | ₩46,605 | ₩46,864 | +0.56% | 1.8만 |
|---|
| 2025.12.12 | ₩46,444 | ₩46,444 | ₩46,420 | ₩46,420 | -0.05% | 300 |
|---|
| 2025.12.11 | ₩47,019 | ₩47,080 | ₩46,986 | ₩46,986 | -0.07% | 700 |
|---|
| 2025.12.10 | ₩46,511 | ₩46,872 | ₩46,511 | ₩46,846 | +0.72% | 1천 |
|---|
| 2025.12.09 | ₩46,404 | ₩46,428 | ₩46,404 | ₩46,428 | +0.05% | 900 |
|---|
| 2025.12.08 | ₩46,498 | ₩46,605 | ₩46,471 | ₩46,605 | +0.23% | 1.1천 |
|---|
| 2025.12.05 | ₩46,779 | ₩46,779 | ₩46,672 | ₩46,724 | -0.12% | 900 |
|---|
| 2025.12.04 | ₩46,966 | ₩46,966 | ₩46,879 | ₩46,879 | -0.19% | 4.5천 |
|---|
| 2025.12.03 | ₩47,060 | ₩47,100 | ₩47,054 | ₩47,054 | -0.01% | 800 |
|---|
| 2025.12.02 | ₩46,966 | ₩47,034 | ₩46,919 | ₩47,034 | +0.15% | 1.7천 |
|---|
| 2025.12.01 | ₩46,939 | ₩46,939 | ₩46,868 | ₩46,868 | -0.15% | 300 |
|---|
| 2025.11.28 | ₩47,180 | ₩47,180 | ₩47,159 | ₩47,159 | -0.05% | 800 |
|---|
| 2025.11.26 | ₩46,926 | ₩47,097 | ₩46,926 | ₩47,022 | +0.21% | 700 |
|---|
| 2025.11.25 | ₩46,712 | ₩46,779 | ₩46,712 | ₩46,776 | +0.14% | 500 |
|---|
| 2025.11.24 | ₩46,377 | ₩46,444 | ₩46,337 | ₩46,444 | +0.14% | 1.2천 |
|---|
| 2025.11.21 | ₩46,538 | ₩46,538 | ₩46,470 | ₩46,470 | -0.15% | 600 |
|---|
| 2025.11.20 | ₩46,217 | ₩46,242 | ₩45,841 | ₩45,841 | -0.81% | 1.9천 |
|---|
| 2025.11.19 | ₩46,143 | ₩46,324 | ₩46,143 | ₩46,278 | +0.29% | 3.2천 |
|---|
| 2025.11.18 | ₩46,511 | ₩46,539 | ₩46,404 | ₩46,508 | -0.01% | 1천 |
|---|
| 2025.11.17 | ₩46,993 | ₩46,993 | ₩46,771 | ₩46,771 | -0.47% | 500 |
|---|
| 2025.11.14 | ₩47,126 | ₩47,200 | ₩47,117 | ₩47,200 | +0.16% | 2천 |
|---|
| 2025.11.13 | ₩47,448 | ₩47,448 | ₩47,167 | ₩47,177 | -0.57% | 700 |
|---|
| 2025.11.12 | ₩47,529 | ₩47,529 | ₩47,529 | ₩47,529 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩47,394 | ₩47,426 | ₩47,394 | ₩47,426 | +0.07% | 600 |
|---|
| 2025.11.10 | ₩46,979 | ₩47,118 | ₩46,979 | ₩47,118 | +0.30% | 2천 |
|---|
| 2025.11.07 | ₩46,739 | ₩46,892 | ₩46,712 | ₩46,892 | +0.33% | 700 |
|---|
| 2025.11.06 | ₩46,431 | ₩46,551 | ₩46,431 | ₩46,511 | +0.17% | 600 |
|---|
| 2025.11.05 | ₩46,364 | ₩46,444 | ₩46,364 | ₩46,415 | +0.11% | 2.3천 |
|---|
| 2025.11.04 | ₩46,284 | ₩46,284 | ₩46,190 | ₩46,217 | -0.14% | 900 |
|---|
| 2025.11.03 | ₩46,270 | ₩46,337 | ₩46,270 | ₩46,288 | +0.04% | 600 |
|---|
| 2025.10.31 | ₩46,257 | ₩46,284 | ₩46,242 | ₩46,242 | -0.03% | 500 |
|---|
| 2025.10.30 | ₩46,431 | ₩46,725 | ₩46,431 | ₩46,569 | +0.30% | 1.2만 |
|---|
| 2025.10.29 | ₩47,260 | ₩47,260 | ₩46,598 | ₩46,698 | -1.19% | 4천 |
|---|
| 2025.10.28 | ₩47,270 | ₩47,448 | ₩47,209 | ₩47,209 | -0.13% | 6.7천 |
|---|
| 2025.10.27 | ₩47,126 | ₩47,233 | ₩47,113 | ₩47,199 | +0.15% | 1.5천 |
|---|
| 2025.10.24 | ₩47,046 | ₩47,121 | ₩47,046 | ₩47,121 | +0.16% | 400 |
|---|
| 2025.10.23 | ₩47,073 | ₩47,073 | ₩47,045 | ₩47,058 | -0.03% | 700 |
|---|
| 2025.10.22 | ₩46,892 | ₩46,993 | ₩46,821 | ₩46,839 | -0.11% | 1.4천 |
|---|
| 2025.10.21 | ₩46,805 | ₩46,805 | ₩46,756 | ₩46,756 | -0.11% | 500 |
|---|
| 2025.10.20 | ₩46,939 | ₩47,013 | ₩46,939 | ₩46,989 | +0.11% | 600 |
|---|
| 2025.10.17 | ₩46,886 | ₩46,886 | ₩46,840 | ₩46,840 | -0.10% | 200 |
|---|
| 2025.10.16 | ₩46,364 | ₩46,487 | ₩46,364 | ₩46,487 | +0.27% | 2.3천 |
|---|
| 2025.10.15 | ₩46,163 | ₩46,411 | ₩46,163 | ₩46,257 | +0.20% | 5.2천 |
|---|
| 2025.10.14 | ₩45,963 | ₩46,230 | ₩45,963 | ₩46,141 | +0.39% | 1.1천 |
|---|
| 2025.10.13 | ₩45,695 | ₩45,869 | ₩45,695 | ₩45,820 | +0.27% | 700 |
|---|
| 2025.10.10 | ₩45,816 | ₩45,816 | ₩45,639 | ₩45,639 | -0.39% | 800 |
|---|