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 | ₩47,946 | ₩47,946 | ₩47,946 | ₩47,946 | 0.00% | 100 |
| 2026.10.08 | ₩47,433 | ₩47,761 | ₩47,433 | ₩47,761 | +0.69% | 400 |
| 2026.10.07 | ₩47,660 | ₩47,660 | ₩47,633 | ₩47,636 | -0.05% | 400 |
| 2026.10.06 | ₩47,921 | ₩47,921 | ₩47,921 | ₩47,921 | 0.00% | 100 |
| 2026.10.05 | ₩47,726 | ₩47,817 | ₩47,726 | ₩47,817 | +0.19% | 200 |
| 2026.10.02 | ₩47,909 | ₩47,909 | ₩47,766 | ₩47,889 | -0.04% | 500 |
| 2026.10.01 | ₩47,700 | ₩47,700 | ₩47,499 | ₩47,626 | -0.15% | 2.4천 |
| 2026.09.30 | ₩48,487 | ₩48,487 | ₩48,092 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,092 |
| -0.81% |
| 500 |
| 2026.09.29 | ₩48,513 | ₩48,513 | ₩48,206 | ₩48,459 | -0.11% | 1.9천 |
|---|
| 2026.09.28 | ₩48,740 | ₩48,953 | ₩48,713 | ₩48,840 | +0.21% | 2.4천 |
|---|
| 2026.09.25 | ₩48,768 | ₩48,980 | ₩48,740 | ₩48,967 | +0.41% | 2.8천 |
|---|
| 2026.09.24 | ₩48,753 | ₩48,760 | ₩48,600 | ₩48,723 | -0.06% | 1천 |
|---|
| 2026.09.23 | ₩49,819 | ₩49,819 | ₩49,819 | ₩49,819 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩50,722 | ₩50,722 | ₩50,722 | ₩50,722 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩50,723 | ₩50,723 | ₩50,723 | ₩50,723 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩50,354 | ₩50,494 | ₩50,354 | ₩50,494 | +0.28% | 300 |
|---|
| 2026.09.17 | ₩50,945 | ₩50,945 | ₩50,945 | ₩50,945 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩50,754 | ₩50,888 | ₩50,523 | ₩50,523 | -0.45% | 1.6천 |
|---|
| 2026.09.15 | ₩50,741 | ₩50,811 | ₩50,741 | ₩50,811 | +0.14% | 300 |
|---|
| 2026.09.14 | ₩51,141 | ₩51,141 | ₩50,977 | ₩50,977 | -0.32% | 200 |
|---|
| 2026.09.11 | ₩50,981 | ₩51,008 | ₩50,921 | ₩50,921 | -0.12% | 1.5천 |
|---|
| 2026.09.10 | ₩50,888 | ₩50,888 | ₩50,701 | ₩50,701 | -0.37% | 300 |
|---|
| 2026.09.09 | ₩51,088 | ₩51,088 | ₩50,900 | ₩50,900 | -0.37% | 1.5천 |
|---|
| 2026.09.08 | ₩51,421 | ₩51,501 | ₩51,354 | ₩51,354 | -0.13% | 400 |
|---|
| 2026.09.04 | ₩51,795 | ₩51,908 | ₩51,795 | ₩51,833 | +0.07% | 300 |
|---|
| 2026.09.03 | ₩51,675 | ₩51,888 | ₩51,675 | ₩51,876 | +0.39% | 500 |
|---|
| 2026.09.02 | ₩51,474 | ₩51,510 | ₩51,474 | ₩51,510 | +0.07% | 100 |
|---|
| 2026.09.01 | ₩51,474 | ₩51,474 | ₩51,344 | ₩51,344 | -0.25% | 100 |
|---|
| 2026.08.31 | ₩51,755 | ₩51,755 | ₩51,732 | ₩51,732 | -0.04% | 200 |
|---|
| 2026.08.28 | ₩51,795 | ₩51,795 | ₩51,673 | ₩51,673 | -0.23% | 800 |
|---|
| 2026.08.27 | ₩51,568 | ₩51,711 | ₩51,568 | ₩51,711 | +0.28% | 100 |
|---|
| 2026.08.26 | ₩52,221 | ₩52,221 | ₩51,821 | ₩51,911 | -0.60% | 3.1천 |
|---|
| 2026.08.25 | ₩52,488 | ₩52,488 | ₩52,368 | ₩52,472 | -0.03% | 1.4천 |
|---|
| 2026.08.24 | ₩52,395 | ₩52,407 | ₩52,395 | ₩52,407 | +0.02% | 200 |
|---|
| 2026.08.21 | ₩52,275 | ₩52,275 | ₩52,243 | ₩52,243 | -0.06% | 100 |
|---|
| 2026.08.20 | ₩51,848 | ₩51,941 | ₩51,568 | ₩51,613 | -0.45% | 4.2천 |
|---|
| 2026.08.19 | ₩52,088 | ₩52,108 | ₩52,079 | ₩52,108 | +0.04% | 400 |
|---|
| 2026.08.18 | ₩51,729 | ₩51,729 | ₩51,634 | ₩51,663 | -0.13% | 700 |
|---|
| 2026.08.17 | ₩51,795 | ₩51,795 | ₩51,721 | ₩51,721 | -0.14% | 400 |
|---|
| 2026.08.14 | ₩51,875 | ₩51,879 | ₩51,875 | ₩51,879 | +0.01% | 100 |
|---|
| 2026.08.13 | ₩51,486 | ₩51,486 | ₩51,486 | ₩51,486 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩51,328 | ₩51,328 | ₩51,273 | ₩51,273 | -0.11% | 700 |
|---|
| 2026.08.11 | ₩51,501 | ₩51,501 | ₩51,408 | ₩51,500 | -0.00% | 1.5만 |
|---|
| 2026.08.10 | ₩51,915 | ₩51,915 | ₩51,907 | ₩51,907 | -0.02% | 500 |
|---|
| 2026.08.07 | ₩52,668 | ₩52,728 | ₩52,542 | ₩52,638 | -0.06% | 1.4천 |
|---|
| 2026.08.06 | ₩52,307 | ₩52,307 | ₩52,307 | ₩52,307 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩52,132 | ₩52,132 | ₩52,132 | ₩52,132 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩51,964 | ₩52,161 | ₩51,964 | ₩52,161 | +0.38% | 900 |
|---|
| 2026.08.03 | ₩52,101 | ₩52,101 | ₩52,003 | ₩52,003 | -0.19% | 700 |
|---|
| 2026.07.31 | ₩51,768 | ₩52,103 | ₩51,768 | ₩52,103 | +0.65% | 800 |
|---|
| 2026.07.30 | ₩52,547 | ₩52,547 | ₩52,547 | ₩52,547 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩51,941 | ₩51,941 | ₩51,941 | ₩51,941 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩51,928 | ₩51,928 | ₩51,907 | ₩51,907 | -0.04% | 200 |
|---|
| 2026.07.27 | ₩51,322 | ₩51,322 | ₩51,322 | ₩51,322 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩51,174 | ₩51,174 | ₩51,001 | ₩51,002 | -0.34% | 800 |
|---|
| 2026.07.23 | ₩50,727 | ₩50,754 | ₩50,607 | ₩50,738 | +0.02% | 3.2천 |
|---|
| 2026.07.22 | ₩51,568 | ₩51,568 | ₩51,298 | ₩51,298 | -0.52% | 400 |
|---|
| 2026.07.21 | ₩51,048 | ₩51,052 | ₩51,048 | ₩51,052 | +0.01% | 200 |
|---|
| 2026.07.20 | ₩51,001 | ₩51,001 | ₩50,978 | ₩50,978 | -0.04% | 700 |
|---|
| 2026.07.17 | ₩51,161 | ₩51,180 | ₩51,161 | ₩51,180 | +0.04% | 500 |
|---|
| 2026.07.16 | ₩50,647 | ₩50,781 | ₩50,647 | ₩50,753 | +0.21% | 400 |
|---|
| 2026.07.15 | ₩50,948 | ₩50,948 | ₩50,948 | ₩50,948 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩50,941 | ₩50,941 | ₩50,702 | ₩50,702 | -0.47% | 400 |
|---|
| 2026.07.13 | ₩50,374 | ₩50,374 | ₩50,374 | ₩50,374 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩50,554 | ₩50,554 | ₩50,546 | ₩50,546 | -0.02% | 200 |
|---|
| 2026.07.09 | ₩50,433 | ₩50,433 | ₩50,375 | ₩50,375 | -0.11% | 400 |
|---|
| 2026.07.08 | ₩50,387 | ₩50,431 | ₩50,387 | ₩50,431 | +0.09% | 1.2천 |
|---|
| 2026.07.07 | ₩50,607 | ₩50,607 | ₩50,287 | ₩50,287 | -0.63% | 400 |
|---|
| 2026.07.06 | ₩50,047 | ₩50,209 | ₩50,047 | ₩50,209 | +0.32% | 400 |
|---|
| 2026.07.02 | ₩49,834 | ₩49,995 | ₩49,834 | ₩49,995 | +0.32% | 300 |
|---|
| 2026.07.01 | ₩49,060 | ₩49,120 | ₩49,060 | ₩49,120 | +0.12% | 300 |
|---|
| 2026.06.30 | ₩49,460 | ₩49,460 | ₩49,342 | ₩49,368 | -0.19% | 1.5천 |
|---|
| 2026.06.29 | ₩49,674 | ₩49,674 | ₩49,554 | ₩49,599 | -0.15% | 1.1천 |
|---|
| 2026.06.26 | ₩49,567 | ₩49,567 | ₩49,407 | ₩49,407 | -0.32% | 400 |
|---|
| 2026.06.25 | ₩49,007 | ₩49,340 | ₩49,007 | ₩49,215 | +0.42% | 2.5천 |
|---|
| 2026.06.24 | ₩49,660 | ₩49,820 | ₩49,660 | ₩49,742 | +0.16% | 2.1천 |
|---|
| 2026.06.23 | ₩49,594 | ₩49,594 | ₩49,518 | ₩49,518 | -0.15% | 300 |
|---|
| 2026.06.22 | ₩49,848 | ₩49,848 | ₩49,848 | ₩49,848 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩49,660 | ₩49,660 | ₩49,640 | ₩49,640 | -0.04% | 700 |
|---|
| 2026.06.17 | ₩50,274 | ₩50,274 | ₩49,694 | ₩49,694 | -1.15% | 200 |
|---|
| 2026.06.16 | ₩50,301 | ₩50,326 | ₩50,281 | ₩50,281 | -0.04% | 600 |
|---|
| 2026.06.15 | ₩50,021 | ₩50,021 | ₩49,780 | ₩49,784 | -0.47% | 1.8천 |
|---|
| 2026.06.12 | ₩50,041 | ₩50,154 | ₩50,041 | ₩50,149 | +0.22% | 1천 |
|---|
| 2026.06.11 | ₩50,273 | ₩50,273 | ₩50,273 | ₩50,273 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩49,408 | ₩49,408 | ₩49,408 | ₩49,408 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩49,255 | ₩49,255 | ₩49,255 | ₩49,255 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩48,880 | ₩48,880 | ₩48,880 | ₩48,880 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩48,607 | ₩48,607 | ₩48,607 | ₩48,607 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩49,212 | ₩49,212 | ₩49,212 | ₩49,212 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩49,133 | ₩49,133 | ₩49,121 | ₩49,121 | -0.02% | 200 |
|---|
| 2026.06.02 | ₩49,451 | ₩49,451 | ₩49,451 | ₩49,451 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩49,362 | ₩49,362 | ₩49,362 | ₩49,362 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩50,127 | ₩50,127 | ₩49,794 | ₩49,814 | -0.63% | 1.8천 |
|---|
| 2026.05.28 | ₩49,927 | ₩50,074 | ₩49,915 | ₩49,915 | -0.02% | 3.2천 |
|---|
| 2026.05.27 | ₩50,061 | ₩50,129 | ₩50,061 | ₩50,129 | +0.14% | 300 |
|---|
| 2026.05.26 | ₩50,287 | ₩50,301 | ₩50,287 | ₩50,301 | +0.03% | 700 |
|---|
| 2026.05.22 | ₩50,341 | ₩50,341 | ₩50,265 | ₩50,265 | -0.15% | 900 |
|---|
| 2026.05.21 | ₩50,354 | ₩50,663 | ₩50,354 | ₩50,663 | +0.61% | 700 |
|---|
| 2026.05.20 | ₩50,661 | ₩50,674 | ₩50,567 | ₩50,654 | -0.01% | 700 |
|---|
| 2026.05.19 | ₩50,149 | ₩50,149 | ₩50,149 | ₩50,149 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩50,081 | ₩50,250 | ₩50,081 | ₩50,250 | +0.34% | 300 |
|---|
| 2026.05.15 | ₩49,594 | ₩49,594 | ₩49,538 | ₩49,538 | -0.11% | 100 |
|---|
| 2026.05.14 | ₩50,079 | ₩50,079 | ₩50,079 | ₩50,079 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩50,034 | ₩50,139 | ₩50,034 | ₩50,139 | +0.21% | 100 |
|---|
| 2026.05.12 | ₩50,007 | ₩50,114 | ₩49,832 | ₩50,114 | +0.21% | 1.1천 |
|---|
| 2026.05.11 | ₩50,386 | ₩50,386 | ₩50,310 | ₩50,310 | -0.15% | 300 |
|---|
| 2026.05.08 | ₩50,394 | ₩50,501 | ₩50,247 | ₩50,501 | +0.21% | 800 |
|---|
| 2026.05.07 | ₩50,687 | ₩50,687 | ₩50,213 | ₩50,213 | -0.94% | 700 |
|---|
| 2026.05.06 | ₩51,314 | ₩51,314 | ₩50,994 | ₩51,121 | -0.38% | 4.2천 |
|---|
| 2026.05.05 | ₩50,101 | ₩50,283 | ₩50,101 | ₩50,283 | +0.36% | 200 |
|---|
| 2026.05.04 | ₩50,061 | ₩50,061 | ₩49,803 | ₩49,803 | -0.51% | 200 |
|---|
| 2026.05.01 | ₩50,781 | ₩50,834 | ₩50,594 | ₩50,594 | -0.37% | 600 |
|---|
| 2026.04.30 | ₩50,234 | ₩50,575 | ₩50,234 | ₩50,575 | +0.68% | 2.5천 |
|---|
| 2026.04.29 | ₩49,514 | ₩49,514 | ₩49,451 | ₩49,451 | -0.13% | 100 |
|---|
| 2026.04.28 | ₩50,074 | ₩50,074 | ₩50,058 | ₩50,058 | -0.03% | 400 |
|---|
| 2026.04.27 | ₩50,314 | ₩50,314 | ₩50,179 | ₩50,179 | -0.27% | 1천 |
|---|
| 2026.04.24 | ₩50,341 | ₩50,441 | ₩50,329 | ₩50,393 | +0.10% | 900 |
|---|
| 2026.04.23 | ₩50,514 | ₩50,541 | ₩49,914 | ₩50,190 | -0.64% | 1.1천 |
|---|
| 2026.04.22 | ₩50,621 | ₩50,621 | ₩50,494 | ₩50,494 | -0.25% | 200 |
|---|
| 2026.04.21 | ₩51,133 | ₩51,133 | ₩50,415 | ₩50,415 | -1.40% | 3천 |
|---|
| 2026.04.20 | ₩51,141 | ₩51,277 | ₩51,141 | ₩51,277 | +0.27% | 5.2천 |
|---|
| 2026.04.17 | ₩51,421 | ₩51,421 | ₩51,277 | ₩51,277 | -0.28% | 1.3천 |
|---|
| 2026.04.16 | ₩51,221 | ₩51,221 | ₩50,928 | ₩51,018 | -0.40% | 3.5천 |
|---|
| 2026.04.15 | ₩51,205 | ₩51,205 | ₩51,205 | ₩51,205 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩51,266 | ₩51,266 | ₩51,266 | ₩51,266 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩51,074 | ₩51,153 | ₩51,074 | ₩51,153 | +0.15% | 700 |
|---|
| 2026.04.10 | ₩50,876 | ₩50,876 | ₩50,876 | ₩50,876 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩50,932 | ₩50,932 | ₩50,932 | ₩50,932 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩50,794 | ₩50,888 | ₩50,794 | ₩50,848 | +0.11% | 700 |
|---|
| 2026.04.07 | ₩49,594 | ₩49,798 | ₩48,473 | ₩49,798 | +0.41% | 1.2천 |
|---|
| 2026.04.06 | ₩49,760 | ₩49,760 | ₩49,760 | ₩49,760 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩49,512 | ₩49,512 | ₩49,512 | ₩49,512 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩49,394 | ₩49,660 | ₩49,340 | ₩49,387 | -0.01% | 1.5천 |
|---|
| 2026.03.31 | ₩48,600 | ₩49,100 | ₩48,500 | ₩49,100 | +1.03% | 1.2천 |
|---|
| 2026.03.30 | ₩48,180 | ₩48,353 | ₩48,006 | ₩48,072 | -0.22% | 4.1천 |
|---|
| 2026.03.27 | ₩47,804 | ₩47,804 | ₩47,717 | ₩47,717 | -0.18% | 600 |
|---|
| 2026.03.26 | ₩48,113 | ₩48,113 | ₩47,854 | ₩47,854 | -0.54% | 1.8천 |
|---|
| 2026.03.25 | ₩48,633 | ₩48,633 | ₩48,539 | ₩48,539 | -0.19% | 200 |
|---|
| 2026.03.24 | ₩48,100 | ₩48,206 | ₩47,860 | ₩48,061 | -0.08% | 1.3천 |
|---|
| 2026.03.23 | ₩48,380 | ₩48,887 | ₩48,206 | ₩48,357 | -0.05% | 1.5천 |
|---|
| 2026.03.20 | ₩47,897 | ₩47,897 | ₩47,897 | ₩47,897 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩48,833 | ₩49,157 | ₩48,833 | ₩49,157 | +0.66% | 500 |
|---|
| 2026.03.18 | ₩49,394 | ₩49,394 | ₩48,951 | ₩48,951 | -0.90% | 300 |
|---|
| 2026.03.17 | ₩49,752 | ₩49,752 | ₩49,752 | ₩49,752 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩49,446 | ₩49,446 | ₩49,446 | ₩49,446 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩49,180 | ₩49,180 | ₩48,660 | ₩48,660 | -1.06% | 400 |
|---|
| 2026.03.12 | ₩48,860 | ₩49,033 | ₩48,860 | ₩48,980 | +0.25% | 900 |
|---|
| 2026.03.11 | ₩49,220 | ₩49,444 | ₩49,220 | ₩49,444 | +0.46% | 1.3천 |
|---|
| 2026.03.10 | ₩49,740 | ₩49,740 | ₩49,575 | ₩49,575 | -0.33% | 300 |
|---|
| 2026.03.09 | ₩49,060 | ₩49,751 | ₩48,913 | ₩49,751 | +1.41% | 2.1천 |
|---|
| 2026.03.06 | ₩49,451 | ₩49,451 | ₩49,451 | ₩49,451 | 0.00% | 400 |
|---|
| 2026.03.05 | ₩49,714 | ₩49,714 | ₩49,394 | ₩49,596 | -0.24% | 600 |
|---|
| 2026.03.04 | ₩50,167 | ₩50,409 | ₩50,167 | ₩50,409 | +0.48% | 700 |
|---|
| 2026.03.03 | ₩49,634 | ₩49,907 | ₩49,567 | ₩49,907 | +0.55% | 900 |
|---|
| 2026.03.02 | ₩51,317 | ₩51,514 | ₩51,317 | ₩51,389 | +0.14% | 1천 |
|---|
| 2026.02.27 | ₩52,035 | ₩52,315 | ₩52,035 | ₩52,283 | +0.48% | 2.5천 |
|---|
| 2026.02.26 | ₩52,021 | ₩52,208 | ₩52,021 | ₩52,187 | +0.32% | 1.9천 |
|---|
| 2026.02.25 | ₩52,144 | ₩52,144 | ₩52,144 | ₩52,144 | 0.00% | 500 |
|---|
| 2026.02.24 | ₩51,955 | ₩51,992 | ₩51,955 | ₩51,992 | +0.07% | 500 |
|---|
| 2026.02.23 | ₩51,728 | ₩51,768 | ₩51,648 | ₩51,720 | -0.02% | 1.3천 |
|---|
| 2026.02.20 | ₩51,221 | ₩51,594 | ₩51,221 | ₩51,474 | +0.49% | 800 |
|---|
| 2026.02.19 | ₩51,341 | ₩51,381 | ₩51,308 | ₩51,381 | +0.08% | 1.9천 |
|---|
| 2026.02.18 | ₩51,715 | ₩51,715 | ₩51,449 | ₩51,449 | -0.51% | 4.1천 |
|---|
| 2026.02.17 | ₩51,461 | ₩51,651 | ₩51,304 | ₩51,651 | +0.37% | 2.1천 |
|---|
| 2026.02.13 | ₩51,421 | ₩51,647 | ₩51,421 | ₩51,647 | +0.44% | 400 |
|---|
| 2026.02.12 | ₩51,474 | ₩51,474 | ₩51,274 | ₩51,449 | -0.05% | 700 |
|---|
| 2026.02.11 | ₩51,248 | ₩51,384 | ₩51,248 | ₩51,384 | +0.27% | 800 |
|---|
| 2026.02.10 | ₩51,101 | ₩51,114 | ₩50,921 | ₩51,024 | -0.15% | 4.1천 |
|---|
| 2026.02.09 | ₩51,042 | ₩51,042 | ₩51,042 | ₩51,042 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩50,574 | ₩50,702 | ₩50,574 | ₩50,702 | +0.25% | 800 |
|---|
| 2026.02.05 | ₩49,980 | ₩50,221 | ₩49,980 | ₩50,017 | +0.07% | 1.6천 |
|---|
| 2026.02.04 | ₩49,967 | ₩50,059 | ₩49,940 | ₩50,059 | +0.18% | 800 |
|---|
| 2026.02.03 | ₩49,287 | ₩49,566 | ₩49,247 | ₩49,566 | +0.57% | 3천 |
|---|
| 2026.02.02 | ₩49,287 | ₩49,340 | ₩49,287 | ₩49,296 | +0.02% | 400 |
|---|
| 2026.01.30 | ₩49,220 | ₩49,220 | ₩48,940 | ₩49,145 | -0.15% | 1.9천 |
|---|
| 2026.01.29 | ₩49,300 | ₩49,531 | ₩49,087 | ₩49,531 | +0.47% | 700 |
|---|
| 2026.01.28 | ₩49,020 | ₩49,113 | ₩48,900 | ₩49,113 | +0.19% | 2.1천 |
|---|
| 2026.01.27 | ₩49,193 | ₩49,394 | ₩49,180 | ₩49,394 | +0.41% | 900 |
|---|
| 2026.01.26 | ₩48,767 | ₩48,784 | ₩48,767 | ₩48,784 | +0.04% | 600 |
|---|
| 2026.01.23 | ₩48,060 | ₩48,467 | ₩48,060 | ₩48,464 | +0.84% | 1.9천 |
|---|
| 2026.01.22 | ₩48,126 | ₩48,193 | ₩48,073 | ₩48,138 | +0.02% | 2.4천 |
|---|
| 2026.01.21 | ₩47,826 | ₩47,833 | ₩47,459 | ₩47,833 | +0.01% | 2.8천 |
|---|
| 2026.01.20 | ₩47,793 | ₩47,833 | ₩47,553 | ₩47,662 | -0.27% | 1.6천 |
|---|
| 2026.01.16 | ₩47,753 | ₩47,753 | ₩47,533 | ₩47,694 | -0.12% | 3.1천 |
|---|
| 2026.01.15 | ₩47,646 | ₩47,646 | ₩47,566 | ₩47,626 | -0.04% | 800 |
|---|
| 2026.01.14 | ₩47,459 | ₩47,553 | ₩47,426 | ₩47,546 | +0.18% | 2.6천 |
|---|
| 2026.01.13 | ₩47,486 | ₩47,486 | ₩47,310 | ₩47,375 | -0.23% | 3.6천 |
|---|
| 2026.01.12 | ₩47,780 | ₩47,846 | ₩47,753 | ₩47,821 | +0.09% | 1.7천 |
|---|
| 2026.01.09 | ₩47,526 | ₩47,648 | ₩47,513 | ₩47,648 | +0.26% | 2.5천 |
|---|
| 2026.01.08 | ₩47,419 | ₩47,646 | ₩47,419 | ₩47,646 | +0.48% | 3.9천 |
|---|
| 2026.01.07 | ₩47,433 | ₩47,433 | ₩47,366 | ₩47,389 | -0.09% | 17만 |
|---|
| 2026.01.06 | ₩47,559 | ₩47,566 | ₩47,453 | ₩47,566 | +0.01% | 400 |
|---|
| 2026.01.05 | ₩47,113 | ₩47,590 | ₩47,113 | ₩47,590 | +1.01% | 1.9천 |
|---|
| 2026.01.02 | ₩47,379 | ₩47,379 | ₩47,259 | ₩47,361 | -0.04% | 5.5천 |
|---|
| 2025.12.31 | ₩47,273 | ₩47,273 | ₩47,046 | ₩47,129 | -0.30% | 1.3천 |
|---|
| 2025.12.30 | ₩47,459 | ₩47,499 | ₩47,399 | ₩47,399 | -0.13% | 1천 |
|---|
| 2025.12.29 | ₩47,266 | ₩47,291 | ₩47,266 | ₩47,291 | +0.05% | 400 |
|---|
| 2025.12.26 | ₩47,299 | ₩47,406 | ₩47,299 | ₩47,383 | +0.18% | 2천 |
|---|
| 2025.12.24 | ₩47,353 | ₩47,406 | ₩47,309 | ₩47,309 | -0.09% | 1천 |
|---|
| 2025.12.23 | ₩47,233 | ₩47,265 | ₩47,233 | ₩47,265 | +0.07% | 1.6천 |
|---|
| 2025.12.22 | ₩47,006 | ₩47,006 | ₩46,886 | ₩46,935 | -0.15% | 1.7천 |
|---|
| 2025.12.19 | ₩46,953 | ₩46,993 | ₩46,833 | ₩46,833 | -0.26% | 2.7천 |
|---|
| 2025.12.18 | ₩46,831 | ₩46,831 | ₩46,672 | ₩46,672 | -0.34% | 700 |
|---|
| 2025.12.17 | ₩46,552 | ₩46,606 | ₩46,379 | ₩46,387 | -0.36% | 2.2천 |
|---|
| 2025.12.16 | ₩46,552 | ₩46,591 | ₩46,552 | ₩46,591 | +0.08% | 500 |
|---|
| 2025.12.15 | ₩46,472 | ₩46,731 | ₩46,472 | ₩46,731 | +0.56% | 1.8만 |
|---|
| 2025.12.12 | ₩46,312 | ₩46,312 | ₩46,288 | ₩46,288 | -0.05% | 300 |
|---|
| 2025.12.11 | ₩46,886 | ₩46,946 | ₩46,853 | ₩46,853 | -0.07% | 700 |
|---|
| 2025.12.10 | ₩46,379 | ₩46,739 | ₩46,379 | ₩46,712 | +0.72% | 1천 |
|---|
| 2025.12.09 | ₩46,272 | ₩46,296 | ₩46,272 | ₩46,296 | +0.05% | 900 |
|---|
| 2025.12.08 | ₩46,366 | ₩46,472 | ₩46,339 | ₩46,472 | +0.23% | 1.1천 |
|---|
| 2025.12.05 | ₩46,646 | ₩46,646 | ₩46,539 | ₩46,591 | -0.12% | 900 |
|---|
| 2025.12.04 | ₩46,833 | ₩46,833 | ₩46,746 | ₩46,746 | -0.19% | 4.5천 |
|---|
| 2025.12.03 | ₩46,926 | ₩46,966 | ₩46,921 | ₩46,921 | -0.01% | 800 |
|---|
| 2025.12.02 | ₩46,833 | ₩46,901 | ₩46,786 | ₩46,901 | +0.15% | 1.7천 |
|---|
| 2025.12.01 | ₩46,806 | ₩46,806 | ₩46,735 | ₩46,735 | -0.15% | 300 |
|---|
| 2025.11.28 | ₩47,046 | ₩47,046 | ₩47,025 | ₩47,025 | -0.05% | 800 |
|---|
| 2025.11.26 | ₩46,793 | ₩46,963 | ₩46,793 | ₩46,889 | +0.21% | 700 |
|---|
| 2025.11.25 | ₩46,579 | ₩46,646 | ₩46,579 | ₩46,643 | +0.14% | 500 |
|---|
| 2025.11.24 | ₩46,246 | ₩46,312 | ₩46,206 | ₩46,312 | +0.14% | 1.2천 |
|---|
| 2025.11.21 | ₩46,406 | ₩46,406 | ₩46,338 | ₩46,338 | -0.15% | 600 |
|---|
| 2025.11.20 | ₩46,086 | ₩46,111 | ₩45,711 | ₩45,711 | -0.81% | 1.9천 |
|---|
| 2025.11.19 | ₩46,012 | ₩46,192 | ₩46,012 | ₩46,147 | +0.29% | 3.2천 |
|---|
| 2025.11.18 | ₩46,379 | ₩46,407 | ₩46,272 | ₩46,376 | -0.01% | 1천 |
|---|
| 2025.11.17 | ₩46,859 | ₩46,859 | ₩46,638 | ₩46,638 | -0.47% | 500 |
|---|
| 2025.11.14 | ₩46,993 | ₩47,066 | ₩46,983 | ₩47,066 | +0.16% | 2천 |
|---|
| 2025.11.13 | ₩47,313 | ₩47,313 | ₩47,033 | ₩47,043 | -0.57% | 700 |
|---|
| 2025.11.12 | ₩47,394 | ₩47,394 | ₩47,394 | ₩47,394 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩47,259 | ₩47,291 | ₩47,259 | ₩47,291 | +0.07% | 600 |
|---|
| 2025.11.10 | ₩46,846 | ₩46,985 | ₩46,846 | ₩46,985 | +0.30% | 2천 |
|---|
| 2025.11.07 | ₩46,606 | ₩46,759 | ₩46,579 | ₩46,759 | +0.33% | 700 |
|---|
| 2025.11.06 | ₩46,299 | ₩46,419 | ₩46,299 | ₩46,379 | +0.17% | 600 |
|---|
| 2025.11.05 | ₩46,232 | ₩46,312 | ₩46,232 | ₩46,283 | +0.11% | 2.3천 |
|---|
| 2025.11.04 | ₩46,152 | ₩46,152 | ₩46,059 | ₩46,086 | -0.14% | 900 |
|---|
| 2025.11.03 | ₩46,139 | ₩46,206 | ₩46,139 | ₩46,156 | +0.04% | 600 |
|---|
| 2025.10.31 | ₩46,126 | ₩46,152 | ₩46,111 | ₩46,111 | -0.03% | 500 |
|---|
| 2025.10.30 | ₩46,299 | ₩46,592 | ₩46,299 | ₩46,436 | +0.30% | 1.2만 |
|---|
| 2025.10.29 | ₩47,126 | ₩47,126 | ₩46,466 | ₩46,566 | -1.19% | 4천 |
|---|
| 2025.10.28 | ₩47,135 | ₩47,313 | ₩47,075 | ₩47,075 | -0.13% | 6.7천 |
|---|
| 2025.10.27 | ₩46,993 | ₩47,099 | ₩46,979 | ₩47,065 | +0.15% | 1.5천 |
|---|
| 2025.10.24 | ₩46,913 | ₩46,987 | ₩46,913 | ₩46,987 | +0.16% | 400 |
|---|
| 2025.10.23 | ₩46,939 | ₩46,939 | ₩46,911 | ₩46,925 | -0.03% | 700 |
|---|
| 2025.10.22 | ₩46,759 | ₩46,859 | ₩46,688 | ₩46,706 | -0.11% | 1.4천 |
|---|
| 2025.10.21 | ₩46,672 | ₩46,672 | ₩46,623 | ₩46,623 | -0.11% | 500 |
|---|
| 2025.10.20 | ₩46,806 | ₩46,879 | ₩46,806 | ₩46,855 | +0.11% | 600 |
|---|
| 2025.10.17 | ₩46,752 | ₩46,752 | ₩46,707 | ₩46,707 | -0.10% | 200 |
|---|
| 2025.10.16 | ₩46,232 | ₩46,355 | ₩46,232 | ₩46,355 | +0.27% | 2.3천 |
|---|
| 2025.10.15 | ₩46,032 | ₩46,279 | ₩46,032 | ₩46,126 | +0.20% | 5.2천 |
|---|
| 2025.10.14 | ₩45,832 | ₩46,099 | ₩45,832 | ₩46,010 | +0.39% | 1.1천 |
|---|
| 2025.10.13 | ₩45,565 | ₩45,739 | ₩45,565 | ₩45,689 | +0.27% | 700 |
|---|
| 2025.10.10 | ₩45,685 | ₩45,685 | ₩45,509 | ₩45,509 | -0.39% | 800 |
|---|