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 | ₩48,207 | ₩48,207 | ₩48,207 | ₩48,207 | 0.00% | 100 |
| 2026.10.08 | ₩47,691 | ₩48,021 | ₩47,691 | ₩48,021 | +0.69% | 400 |
| 2026.10.07 | ₩47,919 | ₩47,919 | ₩47,892 | ₩47,895 | -0.05% | 400 |
| 2026.10.06 | ₩48,182 | ₩48,182 | ₩48,182 | ₩48,182 | 0.00% | 100 |
| 2026.10.05 | ₩47,986 | ₩48,077 | ₩47,986 | ₩48,077 | +0.19% | 200 |
| 2026.10.02 | ₩48,170 | ₩48,170 | ₩48,026 | ₩48,150 | -0.04% | 500 |
| 2026.10.01 | ₩47,959 | ₩47,959 | ₩47,758 | ₩47,885 | -0.15% | 2.4천 |
| 2026.09.30 | ₩48,750 | ₩48,750 | ₩48,353 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,353 |
| -0.81% |
| 500 |
| 2026.09.29 | ₩48,777 | ₩48,777 | ₩48,469 | ₩48,722 | -0.11% | 1.9천 |
|---|
| 2026.09.28 | ₩49,005 | ₩49,220 | ₩48,978 | ₩49,106 | +0.21% | 2.4천 |
|---|
| 2026.09.25 | ₩49,033 | ₩49,247 | ₩49,005 | ₩49,233 | +0.41% | 2.8천 |
|---|
| 2026.09.24 | ₩49,019 | ₩49,025 | ₩48,864 | ₩48,988 | -0.06% | 1천 |
|---|
| 2026.09.23 | ₩50,090 | ₩50,090 | ₩50,090 | ₩50,090 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩50,998 | ₩50,998 | ₩50,998 | ₩50,998 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩51,000 | ₩51,000 | ₩51,000 | ₩51,000 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩50,628 | ₩50,769 | ₩50,628 | ₩50,769 | +0.28% | 300 |
|---|
| 2026.09.17 | ₩51,222 | ₩51,222 | ₩51,222 | ₩51,222 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩51,030 | ₩51,164 | ₩50,798 | ₩50,798 | -0.45% | 1.6천 |
|---|
| 2026.09.15 | ₩51,017 | ₩51,088 | ₩51,017 | ₩51,088 | +0.14% | 300 |
|---|
| 2026.09.14 | ₩51,419 | ₩51,419 | ₩51,254 | ₩51,254 | -0.32% | 200 |
|---|
| 2026.09.11 | ₩51,258 | ₩51,285 | ₩51,198 | ₩51,198 | -0.12% | 1.5천 |
|---|
| 2026.09.10 | ₩51,164 | ₩51,164 | ₩50,977 | ₩50,977 | -0.37% | 300 |
|---|
| 2026.09.09 | ₩51,366 | ₩51,366 | ₩51,177 | ₩51,177 | -0.37% | 1.5천 |
|---|
| 2026.09.08 | ₩51,701 | ₩51,781 | ₩51,634 | ₩51,634 | -0.13% | 400 |
|---|
| 2026.09.04 | ₩52,076 | ₩52,190 | ₩52,076 | ₩52,115 | +0.07% | 300 |
|---|
| 2026.09.03 | ₩51,956 | ₩52,170 | ₩51,956 | ₩52,158 | +0.39% | 500 |
|---|
| 2026.09.02 | ₩51,755 | ₩51,791 | ₩51,755 | ₩51,791 | +0.07% | 100 |
|---|
| 2026.09.01 | ₩51,755 | ₩51,755 | ₩51,623 | ₩51,623 | -0.25% | 100 |
|---|
| 2026.08.31 | ₩52,036 | ₩52,036 | ₩52,013 | ₩52,013 | -0.04% | 200 |
|---|
| 2026.08.28 | ₩52,076 | ₩52,076 | ₩51,954 | ₩51,954 | -0.23% | 800 |
|---|
| 2026.08.27 | ₩51,848 | ₩51,992 | ₩51,848 | ₩51,992 | +0.28% | 100 |
|---|
| 2026.08.26 | ₩52,506 | ₩52,506 | ₩52,103 | ₩52,193 | -0.60% | 3.1천 |
|---|
| 2026.08.25 | ₩52,774 | ₩52,774 | ₩52,653 | ₩52,758 | -0.03% | 1.4천 |
|---|
| 2026.08.24 | ₩52,680 | ₩52,692 | ₩52,680 | ₩52,692 | +0.02% | 200 |
|---|
| 2026.08.21 | ₩52,559 | ₩52,559 | ₩52,527 | ₩52,527 | -0.06% | 100 |
|---|
| 2026.08.20 | ₩52,130 | ₩52,224 | ₩51,848 | ₩51,894 | -0.45% | 4.2천 |
|---|
| 2026.08.19 | ₩52,372 | ₩52,392 | ₩52,362 | ₩52,392 | +0.04% | 400 |
|---|
| 2026.08.18 | ₩52,011 | ₩52,011 | ₩51,916 | ₩51,944 | -0.13% | 700 |
|---|
| 2026.08.17 | ₩52,076 | ₩52,076 | ₩52,003 | ₩52,003 | -0.14% | 400 |
|---|
| 2026.08.14 | ₩52,157 | ₩52,161 | ₩52,157 | ₩52,161 | +0.01% | 100 |
|---|
| 2026.08.13 | ₩51,767 | ₩51,767 | ₩51,767 | ₩51,767 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩51,607 | ₩51,607 | ₩51,552 | ₩51,552 | -0.11% | 700 |
|---|
| 2026.08.11 | ₩51,781 | ₩51,781 | ₩51,688 | ₩51,780 | -0.00% | 1.5만 |
|---|
| 2026.08.10 | ₩52,197 | ₩52,197 | ₩52,189 | ₩52,189 | -0.02% | 500 |
|---|
| 2026.08.07 | ₩52,955 | ₩53,015 | ₩52,828 | ₩52,924 | -0.06% | 1.4천 |
|---|
| 2026.08.06 | ₩52,591 | ₩52,591 | ₩52,591 | ₩52,591 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩52,416 | ₩52,416 | ₩52,416 | ₩52,416 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩52,247 | ₩52,445 | ₩52,247 | ₩52,445 | +0.38% | 900 |
|---|
| 2026.08.03 | ₩52,385 | ₩52,385 | ₩52,286 | ₩52,286 | -0.19% | 700 |
|---|
| 2026.07.31 | ₩52,050 | ₩52,386 | ₩52,050 | ₩52,386 | +0.65% | 800 |
|---|
| 2026.07.30 | ₩52,833 | ₩52,833 | ₩52,833 | ₩52,833 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩52,224 | ₩52,224 | ₩52,224 | ₩52,224 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩52,211 | ₩52,211 | ₩52,189 | ₩52,189 | -0.04% | 200 |
|---|
| 2026.07.27 | ₩51,602 | ₩51,602 | ₩51,602 | ₩51,602 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩51,453 | ₩51,453 | ₩51,278 | ₩51,280 | -0.34% | 800 |
|---|
| 2026.07.23 | ₩51,004 | ₩51,030 | ₩50,883 | ₩51,014 | +0.02% | 3.2천 |
|---|
| 2026.07.22 | ₩51,848 | ₩51,848 | ₩51,578 | ₩51,578 | -0.52% | 400 |
|---|
| 2026.07.21 | ₩51,325 | ₩51,329 | ₩51,325 | ₩51,329 | +0.01% | 200 |
|---|
| 2026.07.20 | ₩51,278 | ₩51,278 | ₩51,256 | ₩51,256 | -0.04% | 700 |
|---|
| 2026.07.17 | ₩51,439 | ₩51,458 | ₩51,439 | ₩51,458 | +0.04% | 500 |
|---|
| 2026.07.16 | ₩50,923 | ₩51,057 | ₩50,923 | ₩51,029 | +0.21% | 400 |
|---|
| 2026.07.15 | ₩51,225 | ₩51,225 | ₩51,225 | ₩51,225 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩51,218 | ₩51,218 | ₩50,978 | ₩50,978 | -0.47% | 400 |
|---|
| 2026.07.13 | ₩50,648 | ₩50,648 | ₩50,648 | ₩50,648 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩50,829 | ₩50,829 | ₩50,821 | ₩50,821 | -0.02% | 200 |
|---|
| 2026.07.09 | ₩50,707 | ₩50,707 | ₩50,649 | ₩50,649 | -0.11% | 400 |
|---|
| 2026.07.08 | ₩50,662 | ₩50,706 | ₩50,662 | ₩50,706 | +0.09% | 1.2천 |
|---|
| 2026.07.07 | ₩50,883 | ₩50,883 | ₩50,561 | ₩50,561 | -0.63% | 400 |
|---|
| 2026.07.06 | ₩50,320 | ₩50,482 | ₩50,320 | ₩50,482 | +0.32% | 400 |
|---|
| 2026.07.02 | ₩50,105 | ₩50,267 | ₩50,105 | ₩50,267 | +0.32% | 300 |
|---|
| 2026.07.01 | ₩49,327 | ₩49,387 | ₩49,327 | ₩49,387 | +0.12% | 300 |
|---|
| 2026.06.30 | ₩49,729 | ₩49,729 | ₩49,610 | ₩49,637 | -0.19% | 1.5천 |
|---|
| 2026.06.29 | ₩49,944 | ₩49,944 | ₩49,823 | ₩49,869 | -0.15% | 1.1천 |
|---|
| 2026.06.26 | ₩49,837 | ₩49,837 | ₩49,676 | ₩49,676 | -0.32% | 400 |
|---|
| 2026.06.25 | ₩49,273 | ₩49,609 | ₩49,273 | ₩49,483 | +0.42% | 2.5천 |
|---|
| 2026.06.24 | ₩49,931 | ₩50,092 | ₩49,931 | ₩50,012 | +0.16% | 2.1천 |
|---|
| 2026.06.23 | ₩49,864 | ₩49,864 | ₩49,787 | ₩49,787 | -0.15% | 300 |
|---|
| 2026.06.22 | ₩50,120 | ₩50,120 | ₩50,120 | ₩50,120 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩49,931 | ₩49,931 | ₩49,911 | ₩49,911 | -0.04% | 700 |
|---|
| 2026.06.17 | ₩50,548 | ₩50,548 | ₩49,964 | ₩49,964 | -1.15% | 200 |
|---|
| 2026.06.16 | ₩50,574 | ₩50,600 | ₩50,554 | ₩50,554 | -0.04% | 600 |
|---|
| 2026.06.15 | ₩50,293 | ₩50,293 | ₩50,051 | ₩50,055 | -0.47% | 1.8천 |
|---|
| 2026.06.12 | ₩50,313 | ₩50,427 | ₩50,313 | ₩50,422 | +0.22% | 1천 |
|---|
| 2026.06.11 | ₩50,546 | ₩50,546 | ₩50,546 | ₩50,546 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩49,677 | ₩49,677 | ₩49,677 | ₩49,677 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩49,523 | ₩49,523 | ₩49,523 | ₩49,523 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩49,146 | ₩49,146 | ₩49,146 | ₩49,146 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩48,871 | ₩48,871 | ₩48,871 | ₩48,871 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩49,480 | ₩49,480 | ₩49,480 | ₩49,480 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩49,401 | ₩49,401 | ₩49,389 | ₩49,389 | -0.02% | 200 |
|---|
| 2026.06.02 | ₩49,720 | ₩49,720 | ₩49,720 | ₩49,720 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩49,630 | ₩49,630 | ₩49,630 | ₩49,630 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩50,400 | ₩50,400 | ₩50,065 | ₩50,085 | -0.63% | 1.8천 |
|---|
| 2026.05.28 | ₩50,199 | ₩50,346 | ₩50,187 | ₩50,187 | -0.02% | 3.2천 |
|---|
| 2026.05.27 | ₩50,333 | ₩50,401 | ₩50,333 | ₩50,401 | +0.14% | 300 |
|---|
| 2026.05.26 | ₩50,561 | ₩50,574 | ₩50,561 | ₩50,574 | +0.03% | 700 |
|---|
| 2026.05.22 | ₩50,615 | ₩50,615 | ₩50,538 | ₩50,538 | -0.15% | 900 |
|---|
| 2026.05.21 | ₩50,628 | ₩50,939 | ₩50,628 | ₩50,939 | +0.61% | 700 |
|---|
| 2026.05.20 | ₩50,936 | ₩50,950 | ₩50,843 | ₩50,930 | -0.01% | 700 |
|---|
| 2026.05.19 | ₩50,422 | ₩50,422 | ₩50,422 | ₩50,422 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩50,353 | ₩50,523 | ₩50,353 | ₩50,523 | +0.34% | 300 |
|---|
| 2026.05.15 | ₩49,864 | ₩49,864 | ₩49,807 | ₩49,807 | -0.11% | 100 |
|---|
| 2026.05.14 | ₩50,352 | ₩50,352 | ₩50,352 | ₩50,352 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩50,306 | ₩50,412 | ₩50,306 | ₩50,412 | +0.21% | 100 |
|---|
| 2026.05.12 | ₩50,279 | ₩50,387 | ₩50,104 | ₩50,387 | +0.21% | 1.1천 |
|---|
| 2026.05.11 | ₩50,660 | ₩50,660 | ₩50,584 | ₩50,584 | -0.15% | 300 |
|---|
| 2026.05.08 | ₩50,668 | ₩50,776 | ₩50,521 | ₩50,776 | +0.21% | 800 |
|---|
| 2026.05.07 | ₩50,963 | ₩50,963 | ₩50,486 | ₩50,486 | -0.94% | 700 |
|---|
| 2026.05.06 | ₩51,594 | ₩51,594 | ₩51,272 | ₩51,399 | -0.38% | 4.2천 |
|---|
| 2026.05.05 | ₩50,373 | ₩50,557 | ₩50,373 | ₩50,557 | +0.36% | 200 |
|---|
| 2026.05.04 | ₩50,333 | ₩50,333 | ₩50,074 | ₩50,074 | -0.51% | 200 |
|---|
| 2026.05.01 | ₩51,057 | ₩51,111 | ₩50,869 | ₩50,869 | -0.37% | 600 |
|---|
| 2026.04.30 | ₩50,507 | ₩50,851 | ₩50,507 | ₩50,851 | +0.68% | 2.5천 |
|---|
| 2026.04.29 | ₩49,783 | ₩49,783 | ₩49,720 | ₩49,720 | -0.13% | 100 |
|---|
| 2026.04.28 | ₩50,346 | ₩50,346 | ₩50,330 | ₩50,330 | -0.03% | 400 |
|---|
| 2026.04.27 | ₩50,588 | ₩50,588 | ₩50,452 | ₩50,452 | -0.27% | 1천 |
|---|
| 2026.04.24 | ₩50,615 | ₩50,715 | ₩50,603 | ₩50,667 | +0.10% | 900 |
|---|
| 2026.04.23 | ₩50,789 | ₩50,816 | ₩50,185 | ₩50,463 | -0.64% | 1.1천 |
|---|
| 2026.04.22 | ₩50,896 | ₩50,896 | ₩50,769 | ₩50,769 | -0.25% | 200 |
|---|
| 2026.04.21 | ₩51,411 | ₩51,411 | ₩50,690 | ₩50,690 | -1.40% | 3천 |
|---|
| 2026.04.20 | ₩51,419 | ₩51,556 | ₩51,419 | ₩51,556 | +0.27% | 5.2천 |
|---|
| 2026.04.17 | ₩51,701 | ₩51,701 | ₩51,556 | ₩51,556 | -0.28% | 1.3천 |
|---|
| 2026.04.16 | ₩51,500 | ₩51,500 | ₩51,205 | ₩51,296 | -0.40% | 3.5천 |
|---|
| 2026.04.15 | ₩51,484 | ₩51,484 | ₩51,484 | ₩51,484 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩51,545 | ₩51,545 | ₩51,545 | ₩51,545 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩51,352 | ₩51,431 | ₩51,352 | ₩51,431 | +0.15% | 700 |
|---|
| 2026.04.10 | ₩51,152 | ₩51,152 | ₩51,152 | ₩51,152 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩51,209 | ₩51,209 | ₩51,209 | ₩51,209 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩51,071 | ₩51,164 | ₩51,071 | ₩51,124 | +0.11% | 700 |
|---|
| 2026.04.07 | ₩49,864 | ₩50,069 | ₩48,737 | ₩50,069 | +0.41% | 1.2천 |
|---|
| 2026.04.06 | ₩50,031 | ₩50,031 | ₩50,031 | ₩50,031 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩49,782 | ₩49,782 | ₩49,782 | ₩49,782 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩49,662 | ₩49,931 | ₩49,609 | ₩49,656 | -0.01% | 1.5천 |
|---|
| 2026.03.31 | ₩48,864 | ₩49,367 | ₩48,764 | ₩49,367 | +1.03% | 1.2천 |
|---|
| 2026.03.30 | ₩48,442 | ₩48,616 | ₩48,268 | ₩48,333 | -0.22% | 4.1천 |
|---|
| 2026.03.27 | ₩48,064 | ₩48,064 | ₩47,977 | ₩47,977 | -0.18% | 600 |
|---|
| 2026.03.26 | ₩48,375 | ₩48,375 | ₩48,115 | ₩48,115 | -0.54% | 1.8천 |
|---|
| 2026.03.25 | ₩48,898 | ₩48,898 | ₩48,803 | ₩48,803 | -0.19% | 200 |
|---|
| 2026.03.24 | ₩48,362 | ₩48,469 | ₩48,120 | ₩48,323 | -0.08% | 1.3천 |
|---|
| 2026.03.23 | ₩48,643 | ₩49,153 | ₩48,469 | ₩48,620 | -0.05% | 1.5천 |
|---|
| 2026.03.20 | ₩48,158 | ₩48,158 | ₩48,158 | ₩48,158 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩49,099 | ₩49,425 | ₩49,099 | ₩49,425 | +0.66% | 500 |
|---|
| 2026.03.18 | ₩49,662 | ₩49,662 | ₩49,217 | ₩49,217 | -0.90% | 300 |
|---|
| 2026.03.17 | ₩50,023 | ₩50,023 | ₩50,023 | ₩50,023 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩49,715 | ₩49,715 | ₩49,715 | ₩49,715 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩49,448 | ₩49,448 | ₩48,925 | ₩48,925 | -1.06% | 400 |
|---|
| 2026.03.12 | ₩49,126 | ₩49,300 | ₩49,126 | ₩49,247 | +0.25% | 900 |
|---|
| 2026.03.11 | ₩49,488 | ₩49,713 | ₩49,488 | ₩49,713 | +0.46% | 1.3천 |
|---|
| 2026.03.10 | ₩50,011 | ₩50,011 | ₩49,845 | ₩49,845 | -0.33% | 300 |
|---|
| 2026.03.09 | ₩49,327 | ₩50,022 | ₩49,180 | ₩50,022 | +1.41% | 2.1천 |
|---|
| 2026.03.06 | ₩49,720 | ₩49,720 | ₩49,720 | ₩49,720 | 0.00% | 400 |
|---|
| 2026.03.05 | ₩49,984 | ₩49,984 | ₩49,662 | ₩49,866 | -0.24% | 600 |
|---|
| 2026.03.04 | ₩50,440 | ₩50,683 | ₩50,440 | ₩50,683 | +0.48% | 700 |
|---|
| 2026.03.03 | ₩49,904 | ₩50,179 | ₩49,837 | ₩50,179 | +0.55% | 900 |
|---|
| 2026.03.02 | ₩51,596 | ₩51,795 | ₩51,596 | ₩51,669 | +0.14% | 1천 |
|---|
| 2026.02.27 | ₩52,318 | ₩52,600 | ₩52,318 | ₩52,567 | +0.48% | 2.5천 |
|---|
| 2026.02.26 | ₩52,304 | ₩52,492 | ₩52,304 | ₩52,471 | +0.32% | 1.9천 |
|---|
| 2026.02.25 | ₩52,428 | ₩52,428 | ₩52,428 | ₩52,428 | 0.00% | 500 |
|---|
| 2026.02.24 | ₩52,237 | ₩52,275 | ₩52,237 | ₩52,275 | +0.07% | 500 |
|---|
| 2026.02.23 | ₩52,009 | ₩52,050 | ₩51,929 | ₩52,001 | -0.02% | 1.3천 |
|---|
| 2026.02.20 | ₩51,500 | ₩51,875 | ₩51,500 | ₩51,755 | +0.49% | 800 |
|---|
| 2026.02.19 | ₩51,620 | ₩51,661 | ₩51,587 | ₩51,661 | +0.08% | 1.9천 |
|---|
| 2026.02.18 | ₩51,996 | ₩51,996 | ₩51,729 | ₩51,729 | -0.51% | 4.1천 |
|---|
| 2026.02.17 | ₩51,741 | ₩51,932 | ₩51,583 | ₩51,932 | +0.37% | 2.1천 |
|---|
| 2026.02.13 | ₩51,701 | ₩51,928 | ₩51,701 | ₩51,928 | +0.44% | 400 |
|---|
| 2026.02.12 | ₩51,755 | ₩51,755 | ₩51,553 | ₩51,729 | -0.05% | 700 |
|---|
| 2026.02.11 | ₩51,527 | ₩51,663 | ₩51,527 | ₩51,663 | +0.27% | 800 |
|---|
| 2026.02.10 | ₩51,379 | ₩51,392 | ₩51,198 | ₩51,301 | -0.15% | 4.1천 |
|---|
| 2026.02.09 | ₩51,320 | ₩51,320 | ₩51,320 | ₩51,320 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩50,849 | ₩50,978 | ₩50,849 | ₩50,978 | +0.25% | 800 |
|---|
| 2026.02.05 | ₩50,253 | ₩50,494 | ₩50,253 | ₩50,289 | +0.07% | 1.6천 |
|---|
| 2026.02.04 | ₩50,239 | ₩50,332 | ₩50,212 | ₩50,332 | +0.18% | 800 |
|---|
| 2026.02.03 | ₩49,555 | ₩49,835 | ₩49,515 | ₩49,835 | +0.57% | 3천 |
|---|
| 2026.02.02 | ₩49,555 | ₩49,609 | ₩49,555 | ₩49,565 | +0.02% | 400 |
|---|
| 2026.01.30 | ₩49,488 | ₩49,488 | ₩49,206 | ₩49,413 | -0.15% | 1.9천 |
|---|
| 2026.01.29 | ₩49,569 | ₩49,801 | ₩49,354 | ₩49,801 | +0.47% | 700 |
|---|
| 2026.01.28 | ₩49,287 | ₩49,381 | ₩49,166 | ₩49,381 | +0.19% | 2.1천 |
|---|
| 2026.01.27 | ₩49,461 | ₩49,662 | ₩49,448 | ₩49,662 | +0.41% | 900 |
|---|
| 2026.01.26 | ₩49,032 | ₩49,050 | ₩49,032 | ₩49,050 | +0.04% | 600 |
|---|
| 2026.01.23 | ₩48,321 | ₩48,730 | ₩48,321 | ₩48,728 | +0.84% | 1.9천 |
|---|
| 2026.01.22 | ₩48,388 | ₩48,455 | ₩48,335 | ₩48,400 | +0.02% | 2.4천 |
|---|
| 2026.01.21 | ₩48,087 | ₩48,093 | ₩47,718 | ₩48,093 | +0.01% | 2.8천 |
|---|
| 2026.01.20 | ₩48,053 | ₩48,093 | ₩47,812 | ₩47,922 | -0.27% | 1.6천 |
|---|
| 2026.01.16 | ₩48,013 | ₩48,013 | ₩47,792 | ₩47,954 | -0.12% | 3.1천 |
|---|
| 2026.01.15 | ₩47,906 | ₩47,906 | ₩47,825 | ₩47,885 | -0.04% | 800 |
|---|
| 2026.01.14 | ₩47,718 | ₩47,812 | ₩47,684 | ₩47,805 | +0.18% | 2.6천 |
|---|
| 2026.01.13 | ₩47,745 | ₩47,745 | ₩47,568 | ₩47,633 | -0.23% | 3.6천 |
|---|
| 2026.01.12 | ₩48,040 | ₩48,107 | ₩48,013 | ₩48,081 | +0.09% | 1.7천 |
|---|
| 2026.01.09 | ₩47,785 | ₩47,907 | ₩47,771 | ₩47,907 | +0.26% | 2.5천 |
|---|
| 2026.01.08 | ₩47,678 | ₩47,906 | ₩47,678 | ₩47,906 | +0.48% | 3.9천 |
|---|
| 2026.01.07 | ₩47,691 | ₩47,691 | ₩47,624 | ₩47,647 | -0.09% | 17만 |
|---|
| 2026.01.06 | ₩47,818 | ₩47,825 | ₩47,711 | ₩47,825 | +0.01% | 400 |
|---|
| 2026.01.05 | ₩47,369 | ₩47,849 | ₩47,369 | ₩47,849 | +1.01% | 1.9천 |
|---|
| 2026.01.02 | ₩47,637 | ₩47,637 | ₩47,517 | ₩47,619 | -0.04% | 5.5천 |
|---|
| 2025.12.31 | ₩47,530 | ₩47,530 | ₩47,302 | ₩47,385 | -0.30% | 1.3천 |
|---|
| 2025.12.30 | ₩47,718 | ₩47,758 | ₩47,657 | ₩47,657 | -0.13% | 1천 |
|---|
| 2025.12.29 | ₩47,523 | ₩47,549 | ₩47,523 | ₩47,549 | +0.05% | 400 |
|---|
| 2025.12.26 | ₩47,557 | ₩47,664 | ₩47,557 | ₩47,641 | +0.18% | 2천 |
|---|
| 2025.12.24 | ₩47,610 | ₩47,664 | ₩47,566 | ₩47,566 | -0.09% | 1천 |
|---|
| 2025.12.23 | ₩47,490 | ₩47,522 | ₩47,490 | ₩47,522 | +0.07% | 1.6천 |
|---|
| 2025.12.22 | ₩47,262 | ₩47,262 | ₩47,141 | ₩47,191 | -0.15% | 1.7천 |
|---|
| 2025.12.19 | ₩47,208 | ₩47,248 | ₩47,087 | ₩47,087 | -0.26% | 2.7천 |
|---|
| 2025.12.18 | ₩47,086 | ₩47,086 | ₩46,926 | ₩46,926 | -0.34% | 700 |
|---|
| 2025.12.17 | ₩46,806 | ₩46,859 | ₩46,631 | ₩46,639 | -0.36% | 2.2천 |
|---|
| 2025.12.16 | ₩46,806 | ₩46,845 | ₩46,806 | ₩46,845 | +0.08% | 500 |
|---|
| 2025.12.15 | ₩46,725 | ₩46,985 | ₩46,725 | ₩46,985 | +0.56% | 1.8만 |
|---|
| 2025.12.12 | ₩46,564 | ₩46,564 | ₩46,540 | ₩46,540 | -0.05% | 300 |
|---|
| 2025.12.11 | ₩47,141 | ₩47,201 | ₩47,108 | ₩47,108 | -0.07% | 700 |
|---|
| 2025.12.10 | ₩46,631 | ₩46,994 | ₩46,631 | ₩46,967 | +0.72% | 1천 |
|---|
| 2025.12.09 | ₩46,524 | ₩46,548 | ₩46,524 | ₩46,548 | +0.05% | 900 |
|---|
| 2025.12.08 | ₩46,618 | ₩46,725 | ₩46,591 | ₩46,725 | +0.23% | 1.1천 |
|---|
| 2025.12.05 | ₩46,900 | ₩46,900 | ₩46,792 | ₩46,845 | -0.12% | 900 |
|---|
| 2025.12.04 | ₩47,087 | ₩47,087 | ₩47,000 | ₩47,000 | -0.19% | 4.5천 |
|---|
| 2025.12.03 | ₩47,181 | ₩47,222 | ₩47,176 | ₩47,176 | -0.01% | 800 |
|---|
| 2025.12.02 | ₩47,087 | ₩47,156 | ₩47,040 | ₩47,156 | +0.15% | 1.7천 |
|---|
| 2025.12.01 | ₩47,061 | ₩47,061 | ₩46,990 | ₩46,990 | -0.15% | 300 |
|---|
| 2025.11.28 | ₩47,302 | ₩47,302 | ₩47,281 | ₩47,281 | -0.05% | 800 |
|---|
| 2025.11.26 | ₩47,047 | ₩47,219 | ₩47,047 | ₩47,144 | +0.21% | 700 |
|---|
| 2025.11.25 | ₩46,833 | ₩46,900 | ₩46,833 | ₩46,897 | +0.14% | 500 |
|---|
| 2025.11.24 | ₩46,497 | ₩46,564 | ₩46,457 | ₩46,564 | +0.14% | 1.2천 |
|---|
| 2025.11.21 | ₩46,658 | ₩46,658 | ₩46,590 | ₩46,590 | -0.15% | 600 |
|---|
| 2025.11.20 | ₩46,336 | ₩46,362 | ₩45,960 | ₩45,960 | -0.81% | 1.9천 |
|---|
| 2025.11.19 | ₩46,263 | ₩46,444 | ₩46,263 | ₩46,398 | +0.29% | 3.2천 |
|---|
| 2025.11.18 | ₩46,631 | ₩46,660 | ₩46,524 | ₩46,629 | -0.01% | 1천 |
|---|
| 2025.11.17 | ₩47,114 | ₩47,114 | ₩46,892 | ₩46,892 | -0.47% | 500 |
|---|
| 2025.11.14 | ₩47,248 | ₩47,322 | ₩47,239 | ₩47,322 | +0.16% | 2천 |
|---|
| 2025.11.13 | ₩47,570 | ₩47,570 | ₩47,289 | ₩47,299 | -0.57% | 700 |
|---|
| 2025.11.12 | ₩47,652 | ₩47,652 | ₩47,652 | ₩47,652 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩47,517 | ₩47,549 | ₩47,517 | ₩47,549 | +0.07% | 600 |
|---|
| 2025.11.10 | ₩47,101 | ₩47,240 | ₩47,101 | ₩47,240 | +0.30% | 2천 |
|---|
| 2025.11.07 | ₩46,859 | ₩47,014 | ₩46,833 | ₩47,014 | +0.33% | 700 |
|---|
| 2025.11.06 | ₩46,551 | ₩46,672 | ₩46,551 | ₩46,631 | +0.17% | 600 |
|---|
| 2025.11.05 | ₩46,484 | ₩46,564 | ₩46,484 | ₩46,535 | +0.11% | 2.3천 |
|---|
| 2025.11.04 | ₩46,403 | ₩46,403 | ₩46,310 | ₩46,336 | -0.14% | 900 |
|---|
| 2025.11.03 | ₩46,390 | ₩46,457 | ₩46,390 | ₩46,407 | +0.04% | 600 |
|---|
| 2025.10.31 | ₩46,377 | ₩46,403 | ₩46,362 | ₩46,362 | -0.03% | 500 |
|---|
| 2025.10.30 | ₩46,551 | ₩46,846 | ₩46,551 | ₩46,689 | +0.30% | 1.2만 |
|---|
| 2025.10.29 | ₩47,382 | ₩47,382 | ₩46,719 | ₩46,819 | -1.19% | 4천 |
|---|
| 2025.10.28 | ₩47,392 | ₩47,570 | ₩47,332 | ₩47,332 | -0.13% | 6.7천 |
|---|
| 2025.10.27 | ₩47,248 | ₩47,356 | ₩47,235 | ₩47,321 | +0.15% | 1.5천 |
|---|
| 2025.10.24 | ₩47,168 | ₩47,243 | ₩47,168 | ₩47,243 | +0.16% | 400 |
|---|
| 2025.10.23 | ₩47,195 | ₩47,195 | ₩47,167 | ₩47,180 | -0.03% | 700 |
|---|
| 2025.10.22 | ₩47,014 | ₩47,114 | ₩46,943 | ₩46,960 | -0.11% | 1.4천 |
|---|
| 2025.10.21 | ₩46,926 | ₩46,926 | ₩46,877 | ₩46,877 | -0.11% | 500 |
|---|
| 2025.10.20 | ₩47,061 | ₩47,134 | ₩47,061 | ₩47,110 | +0.11% | 600 |
|---|
| 2025.10.17 | ₩47,007 | ₩47,007 | ₩46,961 | ₩46,961 | -0.10% | 200 |
|---|
| 2025.10.16 | ₩46,484 | ₩46,607 | ₩46,484 | ₩46,607 | +0.27% | 2.3천 |
|---|
| 2025.10.15 | ₩46,283 | ₩46,531 | ₩46,283 | ₩46,377 | +0.20% | 5.2천 |
|---|
| 2025.10.14 | ₩46,082 | ₩46,350 | ₩46,082 | ₩46,260 | +0.39% | 1.1천 |
|---|
| 2025.10.13 | ₩45,813 | ₩45,988 | ₩45,813 | ₩45,938 | +0.27% | 700 |
|---|
| 2025.10.10 | ₩45,934 | ₩45,934 | ₩45,757 | ₩45,757 | -0.39% | 800 |
|---|