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 | ₩47,954 | ₩47,954 | ₩47,954 | ₩47,954 | 0.00% | 100 |
| 2026.10.08 | ₩47,440 | ₩47,768 | ₩47,440 | ₩47,768 | +0.69% | 400 |
| 2026.10.07 | ₩47,667 | ₩47,667 | ₩47,640 | ₩47,643 | -0.05% | 400 |
| 2026.10.06 | ₩47,928 | ₩47,928 | ₩47,928 | ₩47,928 | 0.00% | 100 |
| 2026.10.05 | ₩47,733 | ₩47,824 | ₩47,733 | ₩47,824 | +0.19% | 200 |
| 2026.10.02 | ₩47,916 | ₩47,916 | ₩47,773 | ₩47,896 | -0.04% | 500 |
| 2026.10.01 | ₩47,707 | ₩47,707 | ₩47,507 | ₩47,633 | -0.15% | 2.4천 |
| 2026.09.30 | ₩48,494 | ₩48,494 | ₩48,099 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,099 |
| -0.81% |
| 500 |
| 2026.09.29 | ₩48,520 | ₩48,520 | ₩48,214 | ₩48,466 | -0.11% | 1.9천 |
|---|
| 2026.09.28 | ₩48,747 | ₩48,961 | ₩48,721 | ₩48,847 | +0.21% | 2.4천 |
|---|
| 2026.09.25 | ₩48,775 | ₩48,987 | ₩48,747 | ₩48,974 | +0.41% | 2.8천 |
|---|
| 2026.09.24 | ₩48,761 | ₩48,767 | ₩48,607 | ₩48,730 | -0.06% | 1천 |
|---|
| 2026.09.23 | ₩49,827 | ₩49,827 | ₩49,827 | ₩49,827 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩50,730 | ₩50,730 | ₩50,730 | ₩50,730 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩50,731 | ₩50,731 | ₩50,731 | ₩50,731 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩50,362 | ₩50,502 | ₩50,362 | ₩50,502 | +0.28% | 300 |
|---|
| 2026.09.17 | ₩50,953 | ₩50,953 | ₩50,953 | ₩50,953 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩50,762 | ₩50,895 | ₩50,531 | ₩50,531 | -0.45% | 1.6천 |
|---|
| 2026.09.15 | ₩50,748 | ₩50,819 | ₩50,748 | ₩50,819 | +0.14% | 300 |
|---|
| 2026.09.14 | ₩51,149 | ₩51,149 | ₩50,985 | ₩50,985 | -0.32% | 200 |
|---|
| 2026.09.11 | ₩50,989 | ₩51,015 | ₩50,929 | ₩50,929 | -0.12% | 1.5천 |
|---|
| 2026.09.10 | ₩50,895 | ₩50,895 | ₩50,708 | ₩50,708 | -0.37% | 300 |
|---|
| 2026.09.09 | ₩51,095 | ₩51,095 | ₩50,907 | ₩50,907 | -0.37% | 1.5천 |
|---|
| 2026.09.08 | ₩51,429 | ₩51,509 | ₩51,362 | ₩51,362 | -0.13% | 400 |
|---|
| 2026.09.04 | ₩51,802 | ₩51,916 | ₩51,802 | ₩51,841 | +0.07% | 300 |
|---|
| 2026.09.03 | ₩51,682 | ₩51,896 | ₩51,682 | ₩51,884 | +0.39% | 500 |
|---|
| 2026.09.02 | ₩51,482 | ₩51,518 | ₩51,482 | ₩51,518 | +0.07% | 100 |
|---|
| 2026.09.01 | ₩51,482 | ₩51,482 | ₩51,351 | ₩51,351 | -0.25% | 100 |
|---|
| 2026.08.31 | ₩51,762 | ₩51,762 | ₩51,740 | ₩51,740 | -0.04% | 200 |
|---|
| 2026.08.28 | ₩51,802 | ₩51,802 | ₩51,681 | ₩51,681 | -0.23% | 800 |
|---|
| 2026.08.27 | ₩51,576 | ₩51,718 | ₩51,576 | ₩51,718 | +0.28% | 100 |
|---|
| 2026.08.26 | ₩52,229 | ₩52,229 | ₩51,829 | ₩51,918 | -0.60% | 3.1천 |
|---|
| 2026.08.25 | ₩52,496 | ₩52,496 | ₩52,376 | ₩52,480 | -0.03% | 1.4천 |
|---|
| 2026.08.24 | ₩52,403 | ₩52,415 | ₩52,403 | ₩52,415 | +0.02% | 200 |
|---|
| 2026.08.21 | ₩52,283 | ₩52,283 | ₩52,251 | ₩52,251 | -0.06% | 100 |
|---|
| 2026.08.20 | ₩51,856 | ₩51,949 | ₩51,576 | ₩51,621 | -0.45% | 4.2천 |
|---|
| 2026.08.19 | ₩52,096 | ₩52,116 | ₩52,086 | ₩52,116 | +0.04% | 400 |
|---|
| 2026.08.18 | ₩51,737 | ₩51,737 | ₩51,642 | ₩51,670 | -0.13% | 700 |
|---|
| 2026.08.17 | ₩51,802 | ₩51,802 | ₩51,729 | ₩51,729 | -0.14% | 400 |
|---|
| 2026.08.14 | ₩51,882 | ₩51,886 | ₩51,882 | ₩51,886 | +0.01% | 100 |
|---|
| 2026.08.13 | ₩51,494 | ₩51,494 | ₩51,494 | ₩51,494 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩51,335 | ₩51,335 | ₩51,281 | ₩51,281 | -0.11% | 700 |
|---|
| 2026.08.11 | ₩51,509 | ₩51,509 | ₩51,415 | ₩51,507 | -0.00% | 1.5만 |
|---|
| 2026.08.10 | ₩51,922 | ₩51,922 | ₩51,914 | ₩51,914 | -0.02% | 500 |
|---|
| 2026.08.07 | ₩52,676 | ₩52,736 | ₩52,549 | ₩52,645 | -0.06% | 1.4천 |
|---|
| 2026.08.06 | ₩52,315 | ₩52,315 | ₩52,315 | ₩52,315 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩52,140 | ₩52,140 | ₩52,140 | ₩52,140 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩51,972 | ₩52,169 | ₩51,972 | ₩52,169 | +0.38% | 900 |
|---|
| 2026.08.03 | ₩52,109 | ₩52,109 | ₩52,010 | ₩52,010 | -0.19% | 700 |
|---|
| 2026.07.31 | ₩51,776 | ₩52,110 | ₩51,776 | ₩52,110 | +0.65% | 800 |
|---|
| 2026.07.30 | ₩52,555 | ₩52,555 | ₩52,555 | ₩52,555 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩51,949 | ₩51,949 | ₩51,949 | ₩51,949 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩51,936 | ₩51,936 | ₩51,914 | ₩51,914 | -0.04% | 200 |
|---|
| 2026.07.27 | ₩51,330 | ₩51,330 | ₩51,330 | ₩51,330 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩51,182 | ₩51,182 | ₩51,009 | ₩51,010 | -0.34% | 800 |
|---|
| 2026.07.23 | ₩50,735 | ₩50,762 | ₩50,615 | ₩50,746 | +0.02% | 3.2천 |
|---|
| 2026.07.22 | ₩51,576 | ₩51,576 | ₩51,306 | ₩51,306 | -0.52% | 400 |
|---|
| 2026.07.21 | ₩51,055 | ₩51,059 | ₩51,055 | ₩51,059 | +0.01% | 200 |
|---|
| 2026.07.20 | ₩51,009 | ₩51,009 | ₩50,986 | ₩50,986 | -0.04% | 700 |
|---|
| 2026.07.17 | ₩51,169 | ₩51,187 | ₩51,169 | ₩51,187 | +0.04% | 500 |
|---|
| 2026.07.16 | ₩50,655 | ₩50,788 | ₩50,655 | ₩50,760 | +0.21% | 400 |
|---|
| 2026.07.15 | ₩50,955 | ₩50,955 | ₩50,955 | ₩50,955 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩50,949 | ₩50,949 | ₩50,710 | ₩50,710 | -0.47% | 400 |
|---|
| 2026.07.13 | ₩50,382 | ₩50,382 | ₩50,382 | ₩50,382 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩50,562 | ₩50,562 | ₩50,554 | ₩50,554 | -0.02% | 200 |
|---|
| 2026.07.09 | ₩50,440 | ₩50,440 | ₩50,383 | ₩50,383 | -0.11% | 400 |
|---|
| 2026.07.08 | ₩50,395 | ₩50,439 | ₩50,395 | ₩50,439 | +0.09% | 1.2천 |
|---|
| 2026.07.07 | ₩50,615 | ₩50,615 | ₩50,295 | ₩50,295 | -0.63% | 400 |
|---|
| 2026.07.06 | ₩50,055 | ₩50,216 | ₩50,055 | ₩50,216 | +0.32% | 400 |
|---|
| 2026.07.02 | ₩49,841 | ₩50,003 | ₩49,841 | ₩50,003 | +0.32% | 300 |
|---|
| 2026.07.01 | ₩49,067 | ₩49,127 | ₩49,067 | ₩49,127 | +0.12% | 300 |
|---|
| 2026.06.30 | ₩49,468 | ₩49,468 | ₩49,349 | ₩49,376 | -0.19% | 1.5천 |
|---|
| 2026.06.29 | ₩49,681 | ₩49,681 | ₩49,561 | ₩49,606 | -0.15% | 1.1천 |
|---|
| 2026.06.26 | ₩49,574 | ₩49,574 | ₩49,414 | ₩49,414 | -0.32% | 400 |
|---|
| 2026.06.25 | ₩49,014 | ₩49,348 | ₩49,014 | ₩49,222 | +0.42% | 2.5천 |
|---|
| 2026.06.24 | ₩49,668 | ₩49,828 | ₩49,668 | ₩49,749 | +0.16% | 2.1천 |
|---|
| 2026.06.23 | ₩49,601 | ₩49,601 | ₩49,525 | ₩49,525 | -0.15% | 300 |
|---|
| 2026.06.22 | ₩49,856 | ₩49,856 | ₩49,856 | ₩49,856 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩49,668 | ₩49,668 | ₩49,648 | ₩49,648 | -0.04% | 700 |
|---|
| 2026.06.17 | ₩50,281 | ₩50,281 | ₩49,701 | ₩49,701 | -1.15% | 200 |
|---|
| 2026.06.16 | ₩50,308 | ₩50,334 | ₩50,288 | ₩50,288 | -0.04% | 600 |
|---|
| 2026.06.15 | ₩50,028 | ₩50,028 | ₩49,788 | ₩49,792 | -0.47% | 1.8천 |
|---|
| 2026.06.12 | ₩50,048 | ₩50,161 | ₩50,048 | ₩50,156 | +0.22% | 1천 |
|---|
| 2026.06.11 | ₩50,280 | ₩50,280 | ₩50,280 | ₩50,280 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩49,416 | ₩49,416 | ₩49,416 | ₩49,416 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩49,262 | ₩49,262 | ₩49,262 | ₩49,262 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩48,887 | ₩48,887 | ₩48,887 | ₩48,887 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩48,614 | ₩48,614 | ₩48,614 | ₩48,614 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩49,220 | ₩49,220 | ₩49,220 | ₩49,220 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩49,141 | ₩49,141 | ₩49,129 | ₩49,129 | -0.02% | 200 |
|---|
| 2026.06.02 | ₩49,458 | ₩49,458 | ₩49,458 | ₩49,458 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩49,369 | ₩49,369 | ₩49,369 | ₩49,369 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩50,135 | ₩50,135 | ₩49,801 | ₩49,821 | -0.63% | 1.8천 |
|---|
| 2026.05.28 | ₩49,935 | ₩50,081 | ₩49,923 | ₩49,923 | -0.02% | 3.2천 |
|---|
| 2026.05.27 | ₩50,068 | ₩50,136 | ₩50,068 | ₩50,136 | +0.14% | 300 |
|---|
| 2026.05.26 | ₩50,295 | ₩50,308 | ₩50,295 | ₩50,308 | +0.03% | 700 |
|---|
| 2026.05.22 | ₩50,348 | ₩50,348 | ₩50,272 | ₩50,272 | -0.15% | 900 |
|---|
| 2026.05.21 | ₩50,362 | ₩50,671 | ₩50,362 | ₩50,671 | +0.61% | 700 |
|---|
| 2026.05.20 | ₩50,668 | ₩50,682 | ₩50,575 | ₩50,662 | -0.01% | 700 |
|---|
| 2026.05.19 | ₩50,156 | ₩50,156 | ₩50,156 | ₩50,156 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩50,088 | ₩50,257 | ₩50,088 | ₩50,257 | +0.34% | 300 |
|---|
| 2026.05.15 | ₩49,601 | ₩49,601 | ₩49,545 | ₩49,545 | -0.11% | 100 |
|---|
| 2026.05.14 | ₩50,087 | ₩50,087 | ₩50,087 | ₩50,087 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩50,041 | ₩50,147 | ₩50,041 | ₩50,147 | +0.21% | 100 |
|---|
| 2026.05.12 | ₩50,015 | ₩50,121 | ₩49,840 | ₩50,121 | +0.21% | 1.1천 |
|---|
| 2026.05.11 | ₩50,394 | ₩50,394 | ₩50,317 | ₩50,317 | -0.15% | 300 |
|---|
| 2026.05.08 | ₩50,402 | ₩50,508 | ₩50,255 | ₩50,508 | +0.21% | 800 |
|---|
| 2026.05.07 | ₩50,695 | ₩50,695 | ₩50,220 | ₩50,220 | -0.94% | 700 |
|---|
| 2026.05.06 | ₩51,322 | ₩51,322 | ₩51,002 | ₩51,129 | -0.38% | 4.2천 |
|---|
| 2026.05.05 | ₩50,108 | ₩50,291 | ₩50,108 | ₩50,291 | +0.36% | 200 |
|---|
| 2026.05.04 | ₩50,068 | ₩50,068 | ₩49,811 | ₩49,811 | -0.51% | 200 |
|---|
| 2026.05.01 | ₩50,788 | ₩50,842 | ₩50,602 | ₩50,602 | -0.37% | 600 |
|---|
| 2026.04.30 | ₩50,241 | ₩50,583 | ₩50,241 | ₩50,583 | +0.68% | 2.5천 |
|---|
| 2026.04.29 | ₩49,521 | ₩49,521 | ₩49,458 | ₩49,458 | -0.13% | 100 |
|---|
| 2026.04.28 | ₩50,081 | ₩50,081 | ₩50,065 | ₩50,065 | -0.03% | 400 |
|---|
| 2026.04.27 | ₩50,321 | ₩50,321 | ₩50,187 | ₩50,187 | -0.27% | 1천 |
|---|
| 2026.04.24 | ₩50,348 | ₩50,448 | ₩50,336 | ₩50,400 | +0.10% | 900 |
|---|
| 2026.04.23 | ₩50,522 | ₩50,548 | ₩49,921 | ₩50,197 | -0.64% | 1.1천 |
|---|
| 2026.04.22 | ₩50,628 | ₩50,628 | ₩50,502 | ₩50,502 | -0.25% | 200 |
|---|
| 2026.04.21 | ₩51,141 | ₩51,141 | ₩50,423 | ₩50,423 | -1.40% | 3천 |
|---|
| 2026.04.20 | ₩51,149 | ₩51,285 | ₩51,149 | ₩51,285 | +0.27% | 5.2천 |
|---|
| 2026.04.17 | ₩51,429 | ₩51,429 | ₩51,285 | ₩51,285 | -0.28% | 1.3천 |
|---|
| 2026.04.16 | ₩51,229 | ₩51,229 | ₩50,935 | ₩51,026 | -0.40% | 3.5천 |
|---|
| 2026.04.15 | ₩51,213 | ₩51,213 | ₩51,213 | ₩51,213 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩51,274 | ₩51,274 | ₩51,274 | ₩51,274 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩51,082 | ₩51,161 | ₩51,082 | ₩51,161 | +0.15% | 700 |
|---|
| 2026.04.10 | ₩50,883 | ₩50,883 | ₩50,883 | ₩50,883 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩50,939 | ₩50,939 | ₩50,939 | ₩50,939 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩50,802 | ₩50,895 | ₩50,802 | ₩50,855 | +0.11% | 700 |
|---|
| 2026.04.07 | ₩49,601 | ₩49,805 | ₩48,480 | ₩49,805 | +0.41% | 1.2천 |
|---|
| 2026.04.06 | ₩49,768 | ₩49,768 | ₩49,768 | ₩49,768 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩49,520 | ₩49,520 | ₩49,520 | ₩49,520 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩49,401 | ₩49,668 | ₩49,348 | ₩49,394 | -0.01% | 1.5천 |
|---|
| 2026.03.31 | ₩48,607 | ₩49,107 | ₩48,507 | ₩49,107 | +1.03% | 1.2천 |
|---|
| 2026.03.30 | ₩48,187 | ₩48,360 | ₩48,014 | ₩48,079 | -0.22% | 4.1천 |
|---|
| 2026.03.27 | ₩47,811 | ₩47,811 | ₩47,724 | ₩47,724 | -0.18% | 600 |
|---|
| 2026.03.26 | ₩48,120 | ₩48,120 | ₩47,861 | ₩47,861 | -0.54% | 1.8천 |
|---|
| 2026.03.25 | ₩48,641 | ₩48,641 | ₩48,546 | ₩48,546 | -0.19% | 200 |
|---|
| 2026.03.24 | ₩48,107 | ₩48,214 | ₩47,867 | ₩48,068 | -0.08% | 1.3천 |
|---|
| 2026.03.23 | ₩48,387 | ₩48,894 | ₩48,214 | ₩48,364 | -0.05% | 1.5천 |
|---|
| 2026.03.20 | ₩47,904 | ₩47,904 | ₩47,904 | ₩47,904 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩48,841 | ₩49,165 | ₩48,841 | ₩49,165 | +0.66% | 500 |
|---|
| 2026.03.18 | ₩49,401 | ₩49,401 | ₩48,958 | ₩48,958 | -0.90% | 300 |
|---|
| 2026.03.17 | ₩49,760 | ₩49,760 | ₩49,760 | ₩49,760 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩49,453 | ₩49,453 | ₩49,453 | ₩49,453 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩49,188 | ₩49,188 | ₩48,667 | ₩48,667 | -1.06% | 400 |
|---|
| 2026.03.12 | ₩48,867 | ₩49,041 | ₩48,867 | ₩48,987 | +0.25% | 900 |
|---|
| 2026.03.11 | ₩49,228 | ₩49,452 | ₩49,228 | ₩49,452 | +0.46% | 1.3천 |
|---|
| 2026.03.10 | ₩49,748 | ₩49,748 | ₩49,582 | ₩49,582 | -0.33% | 300 |
|---|
| 2026.03.09 | ₩49,067 | ₩49,759 | ₩48,921 | ₩49,759 | +1.41% | 2.1천 |
|---|
| 2026.03.06 | ₩49,458 | ₩49,458 | ₩49,458 | ₩49,458 | 0.00% | 400 |
|---|
| 2026.03.05 | ₩49,721 | ₩49,721 | ₩49,401 | ₩49,604 | -0.24% | 600 |
|---|
| 2026.03.04 | ₩50,175 | ₩50,416 | ₩50,175 | ₩50,416 | +0.48% | 700 |
|---|
| 2026.03.03 | ₩49,641 | ₩49,915 | ₩49,574 | ₩49,915 | +0.55% | 900 |
|---|
| 2026.03.02 | ₩51,325 | ₩51,522 | ₩51,325 | ₩51,397 | +0.14% | 1천 |
|---|
| 2026.02.27 | ₩52,042 | ₩52,323 | ₩52,042 | ₩52,291 | +0.48% | 2.5천 |
|---|
| 2026.02.26 | ₩52,029 | ₩52,216 | ₩52,029 | ₩52,195 | +0.32% | 1.9천 |
|---|
| 2026.02.25 | ₩52,152 | ₩52,152 | ₩52,152 | ₩52,152 | 0.00% | 500 |
|---|
| 2026.02.24 | ₩51,962 | ₩52,000 | ₩51,962 | ₩52,000 | +0.07% | 500 |
|---|
| 2026.02.23 | ₩51,736 | ₩51,776 | ₩51,656 | ₩51,728 | -0.02% | 1.3천 |
|---|
| 2026.02.20 | ₩51,229 | ₩51,602 | ₩51,229 | ₩51,482 | +0.49% | 800 |
|---|
| 2026.02.19 | ₩51,349 | ₩51,389 | ₩51,315 | ₩51,389 | +0.08% | 1.9천 |
|---|
| 2026.02.18 | ₩51,722 | ₩51,722 | ₩51,457 | ₩51,457 | -0.51% | 4.1천 |
|---|
| 2026.02.17 | ₩51,469 | ₩51,658 | ₩51,311 | ₩51,658 | +0.37% | 2.1천 |
|---|
| 2026.02.13 | ₩51,429 | ₩51,654 | ₩51,429 | ₩51,654 | +0.44% | 400 |
|---|
| 2026.02.12 | ₩51,482 | ₩51,482 | ₩51,282 | ₩51,457 | -0.05% | 700 |
|---|
| 2026.02.11 | ₩51,255 | ₩51,391 | ₩51,255 | ₩51,391 | +0.27% | 800 |
|---|
| 2026.02.10 | ₩51,109 | ₩51,122 | ₩50,929 | ₩51,031 | -0.15% | 4.1천 |
|---|
| 2026.02.09 | ₩51,050 | ₩51,050 | ₩51,050 | ₩51,050 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩50,582 | ₩50,710 | ₩50,582 | ₩50,710 | +0.25% | 800 |
|---|
| 2026.02.05 | ₩49,988 | ₩50,228 | ₩49,988 | ₩50,024 | +0.07% | 1.6천 |
|---|
| 2026.02.04 | ₩49,975 | ₩50,067 | ₩49,948 | ₩50,067 | +0.18% | 800 |
|---|
| 2026.02.03 | ₩49,294 | ₩49,573 | ₩49,254 | ₩49,573 | +0.57% | 3천 |
|---|
| 2026.02.02 | ₩49,294 | ₩49,348 | ₩49,294 | ₩49,304 | +0.02% | 400 |
|---|
| 2026.01.30 | ₩49,228 | ₩49,228 | ₩48,947 | ₩49,153 | -0.15% | 1.9천 |
|---|
| 2026.01.29 | ₩49,308 | ₩49,538 | ₩49,094 | ₩49,538 | +0.47% | 700 |
|---|
| 2026.01.28 | ₩49,027 | ₩49,121 | ₩48,907 | ₩49,121 | +0.19% | 2.1천 |
|---|
| 2026.01.27 | ₩49,201 | ₩49,401 | ₩49,188 | ₩49,401 | +0.41% | 900 |
|---|
| 2026.01.26 | ₩48,774 | ₩48,791 | ₩48,774 | ₩48,791 | +0.04% | 600 |
|---|
| 2026.01.23 | ₩48,067 | ₩48,474 | ₩48,067 | ₩48,471 | +0.84% | 1.9천 |
|---|
| 2026.01.22 | ₩48,134 | ₩48,200 | ₩48,080 | ₩48,146 | +0.02% | 2.4천 |
|---|
| 2026.01.21 | ₩47,833 | ₩47,840 | ₩47,467 | ₩47,840 | +0.01% | 2.8천 |
|---|
| 2026.01.20 | ₩47,800 | ₩47,840 | ₩47,560 | ₩47,669 | -0.27% | 1.6천 |
|---|
| 2026.01.16 | ₩47,760 | ₩47,760 | ₩47,540 | ₩47,701 | -0.12% | 3.1천 |
|---|
| 2026.01.15 | ₩47,653 | ₩47,653 | ₩47,573 | ₩47,633 | -0.04% | 800 |
|---|
| 2026.01.14 | ₩47,467 | ₩47,560 | ₩47,433 | ₩47,553 | +0.18% | 2.6천 |
|---|
| 2026.01.13 | ₩47,493 | ₩47,493 | ₩47,317 | ₩47,383 | -0.23% | 3.6천 |
|---|
| 2026.01.12 | ₩47,787 | ₩47,853 | ₩47,760 | ₩47,828 | +0.09% | 1.7천 |
|---|
| 2026.01.09 | ₩47,533 | ₩47,655 | ₩47,520 | ₩47,655 | +0.26% | 2.5천 |
|---|
| 2026.01.08 | ₩47,427 | ₩47,653 | ₩47,427 | ₩47,653 | +0.48% | 3.9천 |
|---|
| 2026.01.07 | ₩47,440 | ₩47,440 | ₩47,373 | ₩47,396 | -0.09% | 17만 |
|---|
| 2026.01.06 | ₩47,567 | ₩47,573 | ₩47,460 | ₩47,573 | +0.01% | 400 |
|---|
| 2026.01.05 | ₩47,120 | ₩47,597 | ₩47,120 | ₩47,597 | +1.01% | 1.9천 |
|---|
| 2026.01.02 | ₩47,387 | ₩47,387 | ₩47,266 | ₩47,368 | -0.04% | 5.5천 |
|---|
| 2025.12.31 | ₩47,280 | ₩47,280 | ₩47,053 | ₩47,136 | -0.30% | 1.3천 |
|---|
| 2025.12.30 | ₩47,467 | ₩47,507 | ₩47,407 | ₩47,407 | -0.13% | 1천 |
|---|
| 2025.12.29 | ₩47,273 | ₩47,298 | ₩47,273 | ₩47,298 | +0.05% | 400 |
|---|
| 2025.12.26 | ₩47,306 | ₩47,413 | ₩47,306 | ₩47,391 | +0.18% | 2천 |
|---|
| 2025.12.24 | ₩47,360 | ₩47,413 | ₩47,316 | ₩47,316 | -0.09% | 1천 |
|---|
| 2025.12.23 | ₩47,240 | ₩47,272 | ₩47,240 | ₩47,272 | +0.07% | 1.6천 |
|---|
| 2025.12.22 | ₩47,013 | ₩47,013 | ₩46,893 | ₩46,942 | -0.15% | 1.7천 |
|---|
| 2025.12.19 | ₩46,960 | ₩47,000 | ₩46,840 | ₩46,840 | -0.26% | 2.7천 |
|---|
| 2025.12.18 | ₩46,838 | ₩46,838 | ₩46,679 | ₩46,679 | -0.34% | 700 |
|---|
| 2025.12.17 | ₩46,559 | ₩46,613 | ₩46,386 | ₩46,394 | -0.36% | 2.2천 |
|---|
| 2025.12.16 | ₩46,559 | ₩46,598 | ₩46,559 | ₩46,598 | +0.08% | 500 |
|---|
| 2025.12.15 | ₩46,479 | ₩46,738 | ₩46,479 | ₩46,738 | +0.56% | 1.8만 |
|---|
| 2025.12.12 | ₩46,319 | ₩46,319 | ₩46,295 | ₩46,295 | -0.05% | 300 |
|---|
| 2025.12.11 | ₩46,893 | ₩46,953 | ₩46,860 | ₩46,860 | -0.07% | 700 |
|---|
| 2025.12.10 | ₩46,386 | ₩46,746 | ₩46,386 | ₩46,719 | +0.72% | 1천 |
|---|
| 2025.12.09 | ₩46,279 | ₩46,303 | ₩46,279 | ₩46,303 | +0.05% | 900 |
|---|
| 2025.12.08 | ₩46,373 | ₩46,479 | ₩46,346 | ₩46,479 | +0.23% | 1.1천 |
|---|
| 2025.12.05 | ₩46,653 | ₩46,653 | ₩46,546 | ₩46,598 | -0.12% | 900 |
|---|
| 2025.12.04 | ₩46,840 | ₩46,840 | ₩46,753 | ₩46,753 | -0.19% | 4.5천 |
|---|
| 2025.12.03 | ₩46,933 | ₩46,973 | ₩46,928 | ₩46,928 | -0.01% | 800 |
|---|
| 2025.12.02 | ₩46,840 | ₩46,908 | ₩46,793 | ₩46,908 | +0.15% | 1.7천 |
|---|
| 2025.12.01 | ₩46,813 | ₩46,813 | ₩46,742 | ₩46,742 | -0.15% | 300 |
|---|
| 2025.11.28 | ₩47,053 | ₩47,053 | ₩47,032 | ₩47,032 | -0.05% | 800 |
|---|
| 2025.11.26 | ₩46,800 | ₩46,970 | ₩46,800 | ₩46,896 | +0.21% | 700 |
|---|
| 2025.11.25 | ₩46,586 | ₩46,653 | ₩46,586 | ₩46,650 | +0.14% | 500 |
|---|
| 2025.11.24 | ₩46,253 | ₩46,319 | ₩46,213 | ₩46,319 | +0.14% | 1.2천 |
|---|
| 2025.11.21 | ₩46,413 | ₩46,413 | ₩46,345 | ₩46,345 | -0.15% | 600 |
|---|
| 2025.11.20 | ₩46,092 | ₩46,118 | ₩45,718 | ₩45,718 | -0.81% | 1.9천 |
|---|
| 2025.11.19 | ₩46,019 | ₩46,199 | ₩46,019 | ₩46,154 | +0.29% | 3.2천 |
|---|
| 2025.11.18 | ₩46,386 | ₩46,414 | ₩46,279 | ₩46,383 | -0.01% | 1천 |
|---|
| 2025.11.17 | ₩46,866 | ₩46,866 | ₩46,645 | ₩46,645 | -0.47% | 500 |
|---|
| 2025.11.14 | ₩47,000 | ₩47,073 | ₩46,990 | ₩47,073 | +0.16% | 2천 |
|---|
| 2025.11.13 | ₩47,320 | ₩47,320 | ₩47,040 | ₩47,050 | -0.57% | 700 |
|---|
| 2025.11.12 | ₩47,401 | ₩47,401 | ₩47,401 | ₩47,401 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩47,266 | ₩47,298 | ₩47,266 | ₩47,298 | +0.07% | 600 |
|---|
| 2025.11.10 | ₩46,853 | ₩46,992 | ₩46,853 | ₩46,992 | +0.30% | 2천 |
|---|
| 2025.11.07 | ₩46,613 | ₩46,766 | ₩46,586 | ₩46,766 | +0.33% | 700 |
|---|
| 2025.11.06 | ₩46,306 | ₩46,426 | ₩46,306 | ₩46,386 | +0.17% | 600 |
|---|
| 2025.11.05 | ₩46,239 | ₩46,319 | ₩46,239 | ₩46,290 | +0.11% | 2.3천 |
|---|
| 2025.11.04 | ₩46,159 | ₩46,159 | ₩46,066 | ₩46,092 | -0.14% | 900 |
|---|
| 2025.11.03 | ₩46,146 | ₩46,213 | ₩46,146 | ₩46,163 | +0.04% | 600 |
|---|
| 2025.10.31 | ₩46,132 | ₩46,159 | ₩46,118 | ₩46,118 | -0.03% | 500 |
|---|
| 2025.10.30 | ₩46,306 | ₩46,599 | ₩46,306 | ₩46,443 | +0.30% | 1.2만 |
|---|
| 2025.10.29 | ₩47,133 | ₩47,133 | ₩46,473 | ₩46,573 | -1.19% | 4천 |
|---|
| 2025.10.28 | ₩47,142 | ₩47,320 | ₩47,082 | ₩47,082 | -0.13% | 6.7천 |
|---|
| 2025.10.27 | ₩47,000 | ₩47,106 | ₩46,986 | ₩47,072 | +0.15% | 1.5천 |
|---|
| 2025.10.24 | ₩46,920 | ₩46,994 | ₩46,920 | ₩46,994 | +0.16% | 400 |
|---|
| 2025.10.23 | ₩46,946 | ₩46,946 | ₩46,918 | ₩46,932 | -0.03% | 700 |
|---|
| 2025.10.22 | ₩46,766 | ₩46,866 | ₩46,695 | ₩46,713 | -0.11% | 1.4천 |
|---|
| 2025.10.21 | ₩46,679 | ₩46,679 | ₩46,630 | ₩46,630 | -0.11% | 500 |
|---|
| 2025.10.20 | ₩46,813 | ₩46,886 | ₩46,813 | ₩46,862 | +0.11% | 600 |
|---|
| 2025.10.17 | ₩46,760 | ₩46,760 | ₩46,714 | ₩46,714 | -0.10% | 200 |
|---|
| 2025.10.16 | ₩46,239 | ₩46,362 | ₩46,239 | ₩46,362 | +0.27% | 2.3천 |
|---|
| 2025.10.15 | ₩46,039 | ₩46,286 | ₩46,039 | ₩46,132 | +0.20% | 5.2천 |
|---|
| 2025.10.14 | ₩45,839 | ₩46,106 | ₩45,839 | ₩46,016 | +0.39% | 1.1천 |
|---|
| 2025.10.13 | ₩45,572 | ₩45,746 | ₩45,572 | ₩45,696 | +0.27% | 700 |
|---|
| 2025.10.10 | ₩45,692 | ₩45,692 | ₩45,516 | ₩45,516 | -0.39% | 800 |
|---|