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 | ₩47,968 | ₩47,968 | ₩47,968 | ₩47,968 | 0.00% | 100 |
| 2026.10.08 | ₩47,454 | ₩47,782 | ₩47,454 | ₩47,782 | +0.69% | 400 |
| 2026.10.07 | ₩47,681 | ₩47,681 | ₩47,654 | ₩47,657 | -0.05% | 400 |
| 2026.10.06 | ₩47,943 | ₩47,943 | ₩47,943 | ₩47,943 | 0.00% | 100 |
| 2026.10.05 | ₩47,748 | ₩47,838 | ₩47,748 | ₩47,838 | +0.19% | 200 |
| 2026.10.02 | ₩47,931 | ₩47,931 | ₩47,788 | ₩47,911 | -0.04% | 500 |
| 2026.10.01 | ₩47,721 | ₩47,721 | ₩47,521 | ₩47,648 | -0.15% | 2.4천 |
| 2026.09.30 | ₩48,508 | ₩48,508 | ₩48,113 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,113 |
| -0.81% |
| 500 |
| 2026.09.29 | ₩48,535 | ₩48,535 | ₩48,228 | ₩48,480 | -0.11% | 1.9천 |
|---|
| 2026.09.28 | ₩48,762 | ₩48,975 | ₩48,735 | ₩48,862 | +0.21% | 2.4천 |
|---|
| 2026.09.25 | ₩48,790 | ₩49,002 | ₩48,762 | ₩48,989 | +0.41% | 2.8천 |
|---|
| 2026.09.24 | ₩48,775 | ₩48,782 | ₩48,622 | ₩48,745 | -0.06% | 1천 |
|---|
| 2026.09.23 | ₩49,841 | ₩49,841 | ₩49,841 | ₩49,841 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩50,745 | ₩50,745 | ₩50,745 | ₩50,745 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩50,746 | ₩50,746 | ₩50,746 | ₩50,746 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩50,377 | ₩50,517 | ₩50,377 | ₩50,517 | +0.28% | 300 |
|---|
| 2026.09.17 | ₩50,968 | ₩50,968 | ₩50,968 | ₩50,968 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩50,777 | ₩50,910 | ₩50,546 | ₩50,546 | -0.45% | 1.6천 |
|---|
| 2026.09.15 | ₩50,764 | ₩50,834 | ₩50,764 | ₩50,834 | +0.14% | 300 |
|---|
| 2026.09.14 | ₩51,164 | ₩51,164 | ₩51,000 | ₩51,000 | -0.32% | 200 |
|---|
| 2026.09.11 | ₩51,004 | ₩51,031 | ₩50,944 | ₩50,944 | -0.12% | 1.5천 |
|---|
| 2026.09.10 | ₩50,910 | ₩50,910 | ₩50,724 | ₩50,724 | -0.37% | 300 |
|---|
| 2026.09.09 | ₩51,111 | ₩51,111 | ₩50,922 | ₩50,922 | -0.37% | 1.5천 |
|---|
| 2026.09.08 | ₩51,444 | ₩51,524 | ₩51,377 | ₩51,377 | -0.13% | 400 |
|---|
| 2026.09.04 | ₩51,818 | ₩51,931 | ₩51,818 | ₩51,857 | +0.07% | 300 |
|---|
| 2026.09.03 | ₩51,698 | ₩51,911 | ₩51,698 | ₩51,899 | +0.39% | 500 |
|---|
| 2026.09.02 | ₩51,498 | ₩51,534 | ₩51,498 | ₩51,534 | +0.07% | 100 |
|---|
| 2026.09.01 | ₩51,498 | ₩51,498 | ₩51,367 | ₩51,367 | -0.25% | 100 |
|---|
| 2026.08.31 | ₩51,778 | ₩51,778 | ₩51,755 | ₩51,755 | -0.04% | 200 |
|---|
| 2026.08.28 | ₩51,818 | ₩51,818 | ₩51,696 | ₩51,696 | -0.23% | 800 |
|---|
| 2026.08.27 | ₩51,591 | ₩51,734 | ₩51,591 | ₩51,734 | +0.28% | 100 |
|---|
| 2026.08.26 | ₩52,245 | ₩52,245 | ₩51,845 | ₩51,934 | -0.60% | 3.1천 |
|---|
| 2026.08.25 | ₩52,512 | ₩52,512 | ₩52,392 | ₩52,496 | -0.03% | 1.4천 |
|---|
| 2026.08.24 | ₩52,418 | ₩52,430 | ₩52,418 | ₩52,430 | +0.02% | 200 |
|---|
| 2026.08.21 | ₩52,298 | ₩52,298 | ₩52,266 | ₩52,266 | -0.06% | 100 |
|---|
| 2026.08.20 | ₩51,871 | ₩51,965 | ₩51,591 | ₩51,636 | -0.45% | 4.2천 |
|---|
| 2026.08.19 | ₩52,111 | ₩52,131 | ₩52,102 | ₩52,131 | +0.04% | 400 |
|---|
| 2026.08.18 | ₩51,752 | ₩51,752 | ₩51,658 | ₩51,686 | -0.13% | 700 |
|---|
| 2026.08.17 | ₩51,818 | ₩51,818 | ₩51,744 | ₩51,744 | -0.14% | 400 |
|---|
| 2026.08.14 | ₩51,898 | ₩51,902 | ₩51,898 | ₩51,902 | +0.01% | 100 |
|---|
| 2026.08.13 | ₩51,510 | ₩51,510 | ₩51,510 | ₩51,510 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩51,351 | ₩51,351 | ₩51,296 | ₩51,296 | -0.11% | 700 |
|---|
| 2026.08.11 | ₩51,524 | ₩51,524 | ₩51,431 | ₩51,523 | -0.00% | 1.5만 |
|---|
| 2026.08.10 | ₩51,938 | ₩51,938 | ₩51,930 | ₩51,930 | -0.02% | 500 |
|---|
| 2026.08.07 | ₩52,692 | ₩52,752 | ₩52,565 | ₩52,661 | -0.06% | 1.4천 |
|---|
| 2026.08.06 | ₩52,330 | ₩52,330 | ₩52,330 | ₩52,330 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩52,155 | ₩52,155 | ₩52,155 | ₩52,155 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩51,987 | ₩52,185 | ₩51,987 | ₩52,185 | +0.38% | 900 |
|---|
| 2026.08.03 | ₩52,125 | ₩52,125 | ₩52,026 | ₩52,026 | -0.19% | 700 |
|---|
| 2026.07.31 | ₩51,791 | ₩52,126 | ₩51,791 | ₩52,126 | +0.65% | 800 |
|---|
| 2026.07.30 | ₩52,571 | ₩52,571 | ₩52,571 | ₩52,571 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩51,965 | ₩51,965 | ₩51,965 | ₩51,965 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩51,951 | ₩51,951 | ₩51,930 | ₩51,930 | -0.04% | 200 |
|---|
| 2026.07.27 | ₩51,345 | ₩51,345 | ₩51,345 | ₩51,345 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩51,197 | ₩51,197 | ₩51,024 | ₩51,025 | -0.34% | 800 |
|---|
| 2026.07.23 | ₩50,750 | ₩50,777 | ₩50,630 | ₩50,761 | +0.02% | 3.2천 |
|---|
| 2026.07.22 | ₩51,591 | ₩51,591 | ₩51,321 | ₩51,321 | -0.52% | 400 |
|---|
| 2026.07.21 | ₩51,071 | ₩51,075 | ₩51,071 | ₩51,075 | +0.01% | 200 |
|---|
| 2026.07.20 | ₩51,024 | ₩51,024 | ₩51,001 | ₩51,001 | -0.04% | 700 |
|---|
| 2026.07.17 | ₩51,184 | ₩51,203 | ₩51,184 | ₩51,203 | +0.04% | 500 |
|---|
| 2026.07.16 | ₩50,670 | ₩50,804 | ₩50,670 | ₩50,776 | +0.21% | 400 |
|---|
| 2026.07.15 | ₩50,970 | ₩50,970 | ₩50,970 | ₩50,970 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩50,964 | ₩50,964 | ₩50,725 | ₩50,725 | -0.47% | 400 |
|---|
| 2026.07.13 | ₩50,397 | ₩50,397 | ₩50,397 | ₩50,397 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩50,577 | ₩50,577 | ₩50,569 | ₩50,569 | -0.02% | 200 |
|---|
| 2026.07.09 | ₩50,455 | ₩50,455 | ₩50,398 | ₩50,398 | -0.11% | 400 |
|---|
| 2026.07.08 | ₩50,410 | ₩50,454 | ₩50,410 | ₩50,454 | +0.09% | 1.2천 |
|---|
| 2026.07.07 | ₩50,630 | ₩50,630 | ₩50,310 | ₩50,310 | -0.63% | 400 |
|---|
| 2026.07.06 | ₩50,070 | ₩50,231 | ₩50,070 | ₩50,231 | +0.32% | 400 |
|---|
| 2026.07.02 | ₩49,856 | ₩50,018 | ₩49,856 | ₩50,018 | +0.32% | 300 |
|---|
| 2026.07.01 | ₩49,082 | ₩49,142 | ₩49,082 | ₩49,142 | +0.12% | 300 |
|---|
| 2026.06.30 | ₩49,483 | ₩49,483 | ₩49,364 | ₩49,390 | -0.19% | 1.5천 |
|---|
| 2026.06.29 | ₩49,696 | ₩49,696 | ₩49,576 | ₩49,621 | -0.15% | 1.1천 |
|---|
| 2026.06.26 | ₩49,589 | ₩49,589 | ₩49,429 | ₩49,429 | -0.32% | 400 |
|---|
| 2026.06.25 | ₩49,029 | ₩49,362 | ₩49,029 | ₩49,237 | +0.42% | 2.5천 |
|---|
| 2026.06.24 | ₩49,683 | ₩49,843 | ₩49,683 | ₩49,764 | +0.16% | 2.1천 |
|---|
| 2026.06.23 | ₩49,616 | ₩49,616 | ₩49,540 | ₩49,540 | -0.15% | 300 |
|---|
| 2026.06.22 | ₩49,871 | ₩49,871 | ₩49,871 | ₩49,871 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩49,683 | ₩49,683 | ₩49,663 | ₩49,663 | -0.04% | 700 |
|---|
| 2026.06.17 | ₩50,297 | ₩50,297 | ₩49,716 | ₩49,716 | -1.15% | 200 |
|---|
| 2026.06.16 | ₩50,323 | ₩50,349 | ₩50,303 | ₩50,303 | -0.04% | 600 |
|---|
| 2026.06.15 | ₩50,043 | ₩50,043 | ₩49,803 | ₩49,807 | -0.47% | 1.8천 |
|---|
| 2026.06.12 | ₩50,063 | ₩50,176 | ₩50,063 | ₩50,171 | +0.22% | 1천 |
|---|
| 2026.06.11 | ₩50,295 | ₩50,295 | ₩50,295 | ₩50,295 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩49,430 | ₩49,430 | ₩49,430 | ₩49,430 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩49,277 | ₩49,277 | ₩49,277 | ₩49,277 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩48,902 | ₩48,902 | ₩48,902 | ₩48,902 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩48,628 | ₩48,628 | ₩48,628 | ₩48,628 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩49,234 | ₩49,234 | ₩49,234 | ₩49,234 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩49,156 | ₩49,156 | ₩49,144 | ₩49,144 | -0.02% | 200 |
|---|
| 2026.06.02 | ₩49,473 | ₩49,473 | ₩49,473 | ₩49,473 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩49,384 | ₩49,384 | ₩49,384 | ₩49,384 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩50,150 | ₩50,150 | ₩49,816 | ₩49,836 | -0.63% | 1.8천 |
|---|
| 2026.05.28 | ₩49,950 | ₩50,096 | ₩49,938 | ₩49,938 | -0.02% | 3.2천 |
|---|
| 2026.05.27 | ₩50,083 | ₩50,151 | ₩50,083 | ₩50,151 | +0.14% | 300 |
|---|
| 2026.05.26 | ₩50,310 | ₩50,323 | ₩50,310 | ₩50,323 | +0.03% | 700 |
|---|
| 2026.05.22 | ₩50,363 | ₩50,363 | ₩50,287 | ₩50,287 | -0.15% | 900 |
|---|
| 2026.05.21 | ₩50,377 | ₩50,686 | ₩50,377 | ₩50,686 | +0.61% | 700 |
|---|
| 2026.05.20 | ₩50,684 | ₩50,697 | ₩50,590 | ₩50,677 | -0.01% | 700 |
|---|
| 2026.05.19 | ₩50,171 | ₩50,171 | ₩50,171 | ₩50,171 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩50,103 | ₩50,273 | ₩50,103 | ₩50,273 | +0.34% | 300 |
|---|
| 2026.05.15 | ₩49,616 | ₩49,616 | ₩49,560 | ₩49,560 | -0.11% | 100 |
|---|
| 2026.05.14 | ₩50,102 | ₩50,102 | ₩50,102 | ₩50,102 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩50,056 | ₩50,162 | ₩50,056 | ₩50,162 | +0.21% | 100 |
|---|
| 2026.05.12 | ₩50,030 | ₩50,136 | ₩49,855 | ₩50,136 | +0.21% | 1.1천 |
|---|
| 2026.05.11 | ₩50,409 | ₩50,409 | ₩50,333 | ₩50,333 | -0.15% | 300 |
|---|
| 2026.05.08 | ₩50,417 | ₩50,523 | ₩50,270 | ₩50,523 | +0.21% | 800 |
|---|
| 2026.05.07 | ₩50,710 | ₩50,710 | ₩50,235 | ₩50,235 | -0.94% | 700 |
|---|
| 2026.05.06 | ₩51,337 | ₩51,337 | ₩51,017 | ₩51,144 | -0.38% | 4.2천 |
|---|
| 2026.05.05 | ₩50,123 | ₩50,306 | ₩50,123 | ₩50,306 | +0.36% | 200 |
|---|
| 2026.05.04 | ₩50,083 | ₩50,083 | ₩49,825 | ₩49,825 | -0.51% | 200 |
|---|
| 2026.05.01 | ₩50,804 | ₩50,857 | ₩50,617 | ₩50,617 | -0.37% | 600 |
|---|
| 2026.04.30 | ₩50,257 | ₩50,598 | ₩50,257 | ₩50,598 | +0.68% | 2.5천 |
|---|
| 2026.04.29 | ₩49,536 | ₩49,536 | ₩49,473 | ₩49,473 | -0.13% | 100 |
|---|
| 2026.04.28 | ₩50,096 | ₩50,096 | ₩50,080 | ₩50,080 | -0.03% | 400 |
|---|
| 2026.04.27 | ₩50,337 | ₩50,337 | ₩50,202 | ₩50,202 | -0.27% | 1천 |
|---|
| 2026.04.24 | ₩50,363 | ₩50,463 | ₩50,351 | ₩50,415 | +0.10% | 900 |
|---|
| 2026.04.23 | ₩50,537 | ₩50,563 | ₩49,936 | ₩50,212 | -0.64% | 1.1천 |
|---|
| 2026.04.22 | ₩50,644 | ₩50,644 | ₩50,517 | ₩50,517 | -0.25% | 200 |
|---|
| 2026.04.21 | ₩51,156 | ₩51,156 | ₩50,438 | ₩50,438 | -1.40% | 3천 |
|---|
| 2026.04.20 | ₩51,164 | ₩51,300 | ₩51,164 | ₩51,300 | +0.27% | 5.2천 |
|---|
| 2026.04.17 | ₩51,444 | ₩51,444 | ₩51,300 | ₩51,300 | -0.28% | 1.3천 |
|---|
| 2026.04.16 | ₩51,244 | ₩51,244 | ₩50,950 | ₩51,041 | -0.40% | 3.5천 |
|---|
| 2026.04.15 | ₩51,228 | ₩51,228 | ₩51,228 | ₩51,228 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩51,289 | ₩51,289 | ₩51,289 | ₩51,289 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩51,097 | ₩51,176 | ₩51,097 | ₩51,176 | +0.15% | 700 |
|---|
| 2026.04.10 | ₩50,898 | ₩50,898 | ₩50,898 | ₩50,898 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩50,954 | ₩50,954 | ₩50,954 | ₩50,954 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩50,817 | ₩50,910 | ₩50,817 | ₩50,870 | +0.11% | 700 |
|---|
| 2026.04.07 | ₩49,616 | ₩49,820 | ₩48,495 | ₩49,820 | +0.41% | 1.2천 |
|---|
| 2026.04.06 | ₩49,783 | ₩49,783 | ₩49,783 | ₩49,783 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩49,535 | ₩49,535 | ₩49,535 | ₩49,535 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩49,416 | ₩49,683 | ₩49,362 | ₩49,409 | -0.01% | 1.5천 |
|---|
| 2026.03.31 | ₩48,622 | ₩49,122 | ₩48,522 | ₩49,122 | +1.03% | 1.2천 |
|---|
| 2026.03.30 | ₩48,201 | ₩48,375 | ₩48,028 | ₩48,093 | -0.22% | 4.1천 |
|---|
| 2026.03.27 | ₩47,825 | ₩47,825 | ₩47,738 | ₩47,738 | -0.18% | 600 |
|---|
| 2026.03.26 | ₩48,135 | ₩48,135 | ₩47,876 | ₩47,876 | -0.54% | 1.8천 |
|---|
| 2026.03.25 | ₩48,655 | ₩48,655 | ₩48,560 | ₩48,560 | -0.19% | 200 |
|---|
| 2026.03.24 | ₩48,121 | ₩48,228 | ₩47,881 | ₩48,083 | -0.08% | 1.3천 |
|---|
| 2026.03.23 | ₩48,402 | ₩48,909 | ₩48,228 | ₩48,379 | -0.05% | 1.5천 |
|---|
| 2026.03.20 | ₩47,919 | ₩47,919 | ₩47,919 | ₩47,919 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩48,855 | ₩49,180 | ₩48,855 | ₩49,180 | +0.66% | 500 |
|---|
| 2026.03.18 | ₩49,416 | ₩49,416 | ₩48,973 | ₩48,973 | -0.90% | 300 |
|---|
| 2026.03.17 | ₩49,775 | ₩49,775 | ₩49,775 | ₩49,775 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩49,468 | ₩49,468 | ₩49,468 | ₩49,468 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩49,202 | ₩49,202 | ₩48,682 | ₩48,682 | -1.06% | 400 |
|---|
| 2026.03.12 | ₩48,882 | ₩49,055 | ₩48,882 | ₩49,002 | +0.25% | 900 |
|---|
| 2026.03.11 | ₩49,242 | ₩49,467 | ₩49,242 | ₩49,467 | +0.46% | 1.3천 |
|---|
| 2026.03.10 | ₩49,763 | ₩49,763 | ₩49,597 | ₩49,597 | -0.33% | 300 |
|---|
| 2026.03.09 | ₩49,082 | ₩49,773 | ₩48,935 | ₩49,773 | +1.41% | 2.1천 |
|---|
| 2026.03.06 | ₩49,473 | ₩49,473 | ₩49,473 | ₩49,473 | 0.00% | 400 |
|---|
| 2026.03.05 | ₩49,736 | ₩49,736 | ₩49,416 | ₩49,619 | -0.24% | 600 |
|---|
| 2026.03.04 | ₩50,190 | ₩50,431 | ₩50,190 | ₩50,431 | +0.48% | 700 |
|---|
| 2026.03.03 | ₩49,656 | ₩49,930 | ₩49,589 | ₩49,930 | +0.55% | 900 |
|---|
| 2026.03.02 | ₩51,340 | ₩51,538 | ₩51,340 | ₩51,412 | +0.14% | 1천 |
|---|
| 2026.02.27 | ₩52,058 | ₩52,338 | ₩52,058 | ₩52,306 | +0.48% | 2.5천 |
|---|
| 2026.02.26 | ₩52,045 | ₩52,232 | ₩52,045 | ₩52,210 | +0.32% | 1.9천 |
|---|
| 2026.02.25 | ₩52,167 | ₩52,167 | ₩52,167 | ₩52,167 | 0.00% | 500 |
|---|
| 2026.02.24 | ₩51,978 | ₩52,015 | ₩51,978 | ₩52,015 | +0.07% | 500 |
|---|
| 2026.02.23 | ₩51,751 | ₩51,791 | ₩51,671 | ₩51,743 | -0.02% | 1.3천 |
|---|
| 2026.02.20 | ₩51,244 | ₩51,618 | ₩51,244 | ₩51,498 | +0.49% | 800 |
|---|
| 2026.02.19 | ₩51,364 | ₩51,404 | ₩51,331 | ₩51,404 | +0.08% | 1.9천 |
|---|
| 2026.02.18 | ₩51,738 | ₩51,738 | ₩51,472 | ₩51,472 | -0.51% | 4.1천 |
|---|
| 2026.02.17 | ₩51,484 | ₩51,674 | ₩51,327 | ₩51,674 | +0.37% | 2.1천 |
|---|
| 2026.02.13 | ₩51,444 | ₩51,670 | ₩51,444 | ₩51,670 | +0.44% | 400 |
|---|
| 2026.02.12 | ₩51,498 | ₩51,498 | ₩51,297 | ₩51,472 | -0.05% | 700 |
|---|
| 2026.02.11 | ₩51,271 | ₩51,407 | ₩51,271 | ₩51,407 | +0.27% | 800 |
|---|
| 2026.02.10 | ₩51,124 | ₩51,137 | ₩50,944 | ₩51,047 | -0.15% | 4.1천 |
|---|
| 2026.02.09 | ₩51,065 | ₩51,065 | ₩51,065 | ₩51,065 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩50,597 | ₩50,725 | ₩50,597 | ₩50,725 | +0.25% | 800 |
|---|
| 2026.02.05 | ₩50,003 | ₩50,243 | ₩50,003 | ₩50,039 | +0.07% | 1.6천 |
|---|
| 2026.02.04 | ₩49,990 | ₩50,082 | ₩49,963 | ₩50,082 | +0.18% | 800 |
|---|
| 2026.02.03 | ₩49,309 | ₩49,588 | ₩49,269 | ₩49,588 | +0.57% | 3천 |
|---|
| 2026.02.02 | ₩49,309 | ₩49,362 | ₩49,309 | ₩49,318 | +0.02% | 400 |
|---|
| 2026.01.30 | ₩49,242 | ₩49,242 | ₩48,962 | ₩49,168 | -0.15% | 1.9천 |
|---|
| 2026.01.29 | ₩49,322 | ₩49,553 | ₩49,109 | ₩49,553 | +0.47% | 700 |
|---|
| 2026.01.28 | ₩49,042 | ₩49,136 | ₩48,922 | ₩49,136 | +0.19% | 2.1천 |
|---|
| 2026.01.27 | ₩49,216 | ₩49,416 | ₩49,202 | ₩49,416 | +0.41% | 900 |
|---|
| 2026.01.26 | ₩48,789 | ₩48,806 | ₩48,789 | ₩48,806 | +0.04% | 600 |
|---|
| 2026.01.23 | ₩48,081 | ₩48,488 | ₩48,081 | ₩48,486 | +0.84% | 1.9천 |
|---|
| 2026.01.22 | ₩48,148 | ₩48,215 | ₩48,095 | ₩48,160 | +0.02% | 2.4천 |
|---|
| 2026.01.21 | ₩47,848 | ₩47,854 | ₩47,481 | ₩47,854 | +0.01% | 2.8천 |
|---|
| 2026.01.20 | ₩47,814 | ₩47,854 | ₩47,574 | ₩47,684 | -0.27% | 1.6천 |
|---|
| 2026.01.16 | ₩47,774 | ₩47,774 | ₩47,554 | ₩47,716 | -0.12% | 3.1천 |
|---|
| 2026.01.15 | ₩47,668 | ₩47,668 | ₩47,588 | ₩47,648 | -0.04% | 800 |
|---|
| 2026.01.14 | ₩47,481 | ₩47,574 | ₩47,447 | ₩47,568 | +0.18% | 2.6천 |
|---|
| 2026.01.13 | ₩47,507 | ₩47,507 | ₩47,331 | ₩47,397 | -0.23% | 3.6천 |
|---|
| 2026.01.12 | ₩47,801 | ₩47,868 | ₩47,774 | ₩47,842 | +0.09% | 1.7천 |
|---|
| 2026.01.09 | ₩47,548 | ₩47,669 | ₩47,534 | ₩47,669 | +0.26% | 2.5천 |
|---|
| 2026.01.08 | ₩47,441 | ₩47,668 | ₩47,441 | ₩47,668 | +0.48% | 3.9천 |
|---|
| 2026.01.07 | ₩47,454 | ₩47,454 | ₩47,387 | ₩47,410 | -0.09% | 17만 |
|---|
| 2026.01.06 | ₩47,581 | ₩47,588 | ₩47,474 | ₩47,588 | +0.01% | 400 |
|---|
| 2026.01.05 | ₩47,134 | ₩47,612 | ₩47,134 | ₩47,612 | +1.01% | 1.9천 |
|---|
| 2026.01.02 | ₩47,401 | ₩47,401 | ₩47,281 | ₩47,382 | -0.04% | 5.5천 |
|---|
| 2025.12.31 | ₩47,294 | ₩47,294 | ₩47,067 | ₩47,150 | -0.30% | 1.3천 |
|---|
| 2025.12.30 | ₩47,481 | ₩47,521 | ₩47,421 | ₩47,421 | -0.13% | 1천 |
|---|
| 2025.12.29 | ₩47,287 | ₩47,313 | ₩47,287 | ₩47,313 | +0.05% | 400 |
|---|
| 2025.12.26 | ₩47,321 | ₩47,427 | ₩47,321 | ₩47,405 | +0.18% | 2천 |
|---|
| 2025.12.24 | ₩47,374 | ₩47,427 | ₩47,330 | ₩47,330 | -0.09% | 1천 |
|---|
| 2025.12.23 | ₩47,254 | ₩47,286 | ₩47,254 | ₩47,286 | +0.07% | 1.6천 |
|---|
| 2025.12.22 | ₩47,027 | ₩47,027 | ₩46,907 | ₩46,956 | -0.15% | 1.7천 |
|---|
| 2025.12.19 | ₩46,974 | ₩47,014 | ₩46,854 | ₩46,854 | -0.26% | 2.7천 |
|---|
| 2025.12.18 | ₩46,852 | ₩46,852 | ₩46,693 | ₩46,693 | -0.34% | 700 |
|---|
| 2025.12.17 | ₩46,573 | ₩46,627 | ₩46,400 | ₩46,408 | -0.36% | 2.2천 |
|---|
| 2025.12.16 | ₩46,573 | ₩46,612 | ₩46,573 | ₩46,612 | +0.08% | 500 |
|---|
| 2025.12.15 | ₩46,493 | ₩46,752 | ₩46,493 | ₩46,752 | +0.56% | 1.8만 |
|---|
| 2025.12.12 | ₩46,333 | ₩46,333 | ₩46,309 | ₩46,309 | -0.05% | 300 |
|---|
| 2025.12.11 | ₩46,907 | ₩46,967 | ₩46,874 | ₩46,874 | -0.07% | 700 |
|---|
| 2025.12.10 | ₩46,400 | ₩46,760 | ₩46,400 | ₩46,733 | +0.72% | 1천 |
|---|
| 2025.12.09 | ₩46,293 | ₩46,317 | ₩46,293 | ₩46,317 | +0.05% | 900 |
|---|
| 2025.12.08 | ₩46,387 | ₩46,493 | ₩46,360 | ₩46,493 | +0.23% | 1.1천 |
|---|
| 2025.12.05 | ₩46,667 | ₩46,667 | ₩46,560 | ₩46,612 | -0.12% | 900 |
|---|
| 2025.12.04 | ₩46,854 | ₩46,854 | ₩46,767 | ₩46,767 | -0.19% | 4.5천 |
|---|
| 2025.12.03 | ₩46,947 | ₩46,987 | ₩46,942 | ₩46,942 | -0.01% | 800 |
|---|
| 2025.12.02 | ₩46,854 | ₩46,922 | ₩46,807 | ₩46,922 | +0.15% | 1.7천 |
|---|
| 2025.12.01 | ₩46,827 | ₩46,827 | ₩46,756 | ₩46,756 | -0.15% | 300 |
|---|
| 2025.11.28 | ₩47,067 | ₩47,067 | ₩47,046 | ₩47,046 | -0.05% | 800 |
|---|
| 2025.11.26 | ₩46,814 | ₩46,984 | ₩46,814 | ₩46,910 | +0.21% | 700 |
|---|
| 2025.11.25 | ₩46,600 | ₩46,667 | ₩46,600 | ₩46,664 | +0.14% | 500 |
|---|
| 2025.11.24 | ₩46,266 | ₩46,333 | ₩46,226 | ₩46,333 | +0.14% | 1.2천 |
|---|
| 2025.11.21 | ₩46,427 | ₩46,427 | ₩46,358 | ₩46,358 | -0.15% | 600 |
|---|
| 2025.11.20 | ₩46,106 | ₩46,132 | ₩45,731 | ₩45,731 | -0.81% | 1.9천 |
|---|
| 2025.11.19 | ₩46,033 | ₩46,213 | ₩46,033 | ₩46,168 | +0.29% | 3.2천 |
|---|
| 2025.11.18 | ₩46,400 | ₩46,428 | ₩46,293 | ₩46,397 | -0.01% | 1천 |
|---|
| 2025.11.17 | ₩46,880 | ₩46,880 | ₩46,659 | ₩46,659 | -0.47% | 500 |
|---|
| 2025.11.14 | ₩47,014 | ₩47,087 | ₩47,004 | ₩47,087 | +0.16% | 2천 |
|---|
| 2025.11.13 | ₩47,334 | ₩47,334 | ₩47,054 | ₩47,064 | -0.57% | 700 |
|---|
| 2025.11.12 | ₩47,415 | ₩47,415 | ₩47,415 | ₩47,415 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩47,281 | ₩47,313 | ₩47,281 | ₩47,313 | +0.07% | 600 |
|---|
| 2025.11.10 | ₩46,867 | ₩47,006 | ₩46,867 | ₩47,006 | +0.30% | 2천 |
|---|
| 2025.11.07 | ₩46,627 | ₩46,780 | ₩46,600 | ₩46,780 | +0.33% | 700 |
|---|
| 2025.11.06 | ₩46,320 | ₩46,440 | ₩46,320 | ₩46,400 | +0.17% | 600 |
|---|
| 2025.11.05 | ₩46,253 | ₩46,333 | ₩46,253 | ₩46,304 | +0.11% | 2.3천 |
|---|
| 2025.11.04 | ₩46,173 | ₩46,173 | ₩46,080 | ₩46,106 | -0.14% | 900 |
|---|
| 2025.11.03 | ₩46,160 | ₩46,226 | ₩46,160 | ₩46,177 | +0.04% | 600 |
|---|
| 2025.10.31 | ₩46,146 | ₩46,173 | ₩46,132 | ₩46,132 | -0.03% | 500 |
|---|
| 2025.10.30 | ₩46,320 | ₩46,613 | ₩46,320 | ₩46,457 | +0.30% | 1.2만 |
|---|
| 2025.10.29 | ₩47,147 | ₩47,147 | ₩46,487 | ₩46,587 | -1.19% | 4천 |
|---|
| 2025.10.28 | ₩47,157 | ₩47,334 | ₩47,096 | ₩47,096 | -0.13% | 6.7천 |
|---|
| 2025.10.27 | ₩47,014 | ₩47,120 | ₩47,000 | ₩47,086 | +0.15% | 1.5천 |
|---|
| 2025.10.24 | ₩46,934 | ₩47,008 | ₩46,934 | ₩47,008 | +0.16% | 400 |
|---|
| 2025.10.23 | ₩46,960 | ₩46,960 | ₩46,932 | ₩46,946 | -0.03% | 700 |
|---|
| 2025.10.22 | ₩46,780 | ₩46,880 | ₩46,709 | ₩46,727 | -0.11% | 1.4천 |
|---|
| 2025.10.21 | ₩46,693 | ₩46,693 | ₩46,644 | ₩46,644 | -0.11% | 500 |
|---|
| 2025.10.20 | ₩46,827 | ₩46,900 | ₩46,827 | ₩46,876 | +0.11% | 600 |
|---|
| 2025.10.17 | ₩46,774 | ₩46,774 | ₩46,728 | ₩46,728 | -0.10% | 200 |
|---|
| 2025.10.16 | ₩46,253 | ₩46,376 | ₩46,253 | ₩46,376 | +0.27% | 2.3천 |
|---|
| 2025.10.15 | ₩46,053 | ₩46,300 | ₩46,053 | ₩46,146 | +0.20% | 5.2천 |
|---|
| 2025.10.14 | ₩45,853 | ₩46,120 | ₩45,853 | ₩46,030 | +0.39% | 1.1천 |
|---|
| 2025.10.13 | ₩45,586 | ₩45,759 | ₩45,586 | ₩45,710 | +0.27% | 700 |
|---|
| 2025.10.10 | ₩45,706 | ₩45,706 | ₩45,530 | ₩45,530 | -0.39% | 800 |
|---|