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 | ₩48,084 | ₩48,084 | ₩48,084 | ₩48,084 | 0.00% | 100 |
| 2026.10.08 | ₩47,569 | ₩47,898 | ₩47,569 | ₩47,898 | +0.69% | 400 |
| 2026.10.07 | ₩47,796 | ₩47,796 | ₩47,770 | ₩47,772 | -0.05% | 400 |
| 2026.10.06 | ₩48,059 | ₩48,059 | ₩48,059 | ₩48,059 | 0.00% | 100 |
| 2026.10.05 | ₩47,863 | ₩47,954 | ₩47,863 | ₩47,954 | +0.19% | 200 |
| 2026.10.02 | ₩48,047 | ₩48,047 | ₩47,903 | ₩48,026 | -0.04% | 500 |
| 2026.10.01 | ₩47,837 | ₩47,837 | ₩47,636 | ₩47,763 | -0.15% | 2.4천 |
| 2026.09.30 | ₩48,626 | ₩48,626 | ₩48,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,230 |
| -0.81% |
| 500 |
| 2026.09.29 | ₩48,653 | ₩48,653 | ₩48,345 | ₩48,598 | -0.11% | 1.9천 |
|---|
| 2026.09.28 | ₩48,880 | ₩49,094 | ₩48,853 | ₩48,980 | +0.21% | 2.4천 |
|---|
| 2026.09.25 | ₩48,908 | ₩49,121 | ₩48,880 | ₩49,107 | +0.41% | 2.8천 |
|---|
| 2026.09.24 | ₩48,893 | ₩48,900 | ₩48,739 | ₩48,863 | -0.06% | 1천 |
|---|
| 2026.09.23 | ₩49,962 | ₩49,962 | ₩49,962 | ₩49,962 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩50,868 | ₩50,868 | ₩50,868 | ₩50,868 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩50,869 | ₩50,869 | ₩50,869 | ₩50,869 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩50,499 | ₩50,639 | ₩50,499 | ₩50,639 | +0.28% | 300 |
|---|
| 2026.09.17 | ₩51,091 | ₩51,091 | ₩51,091 | ₩51,091 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩50,900 | ₩51,034 | ₩50,668 | ₩50,668 | -0.45% | 1.6천 |
|---|
| 2026.09.15 | ₩50,886 | ₩50,957 | ₩50,886 | ₩50,957 | +0.14% | 300 |
|---|
| 2026.09.14 | ₩51,288 | ₩51,288 | ₩51,123 | ₩51,123 | -0.32% | 200 |
|---|
| 2026.09.11 | ₩51,127 | ₩51,154 | ₩51,067 | ₩51,067 | -0.12% | 1.5천 |
|---|
| 2026.09.10 | ₩51,034 | ₩51,034 | ₩50,846 | ₩50,846 | -0.37% | 300 |
|---|
| 2026.09.09 | ₩51,234 | ₩51,234 | ₩51,046 | ₩51,046 | -0.37% | 1.5천 |
|---|
| 2026.09.08 | ₩51,569 | ₩51,649 | ₩51,502 | ₩51,502 | -0.13% | 400 |
|---|
| 2026.09.04 | ₩51,943 | ₩52,057 | ₩51,943 | ₩51,982 | +0.07% | 300 |
|---|
| 2026.09.03 | ₩51,823 | ₩52,037 | ₩51,823 | ₩52,025 | +0.39% | 500 |
|---|
| 2026.09.02 | ₩51,622 | ₩51,658 | ₩51,622 | ₩51,658 | +0.07% | 100 |
|---|
| 2026.09.01 | ₩51,622 | ₩51,622 | ₩51,491 | ₩51,491 | -0.25% | 100 |
|---|
| 2026.08.31 | ₩51,903 | ₩51,903 | ₩51,880 | ₩51,880 | -0.04% | 200 |
|---|
| 2026.08.28 | ₩51,943 | ₩51,943 | ₩51,822 | ₩51,822 | -0.23% | 800 |
|---|
| 2026.08.27 | ₩51,716 | ₩51,859 | ₩51,716 | ₩51,859 | +0.28% | 100 |
|---|
| 2026.08.26 | ₩52,371 | ₩52,371 | ₩51,970 | ₩52,060 | -0.60% | 3.1천 |
|---|
| 2026.08.25 | ₩52,639 | ₩52,639 | ₩52,518 | ₩52,623 | -0.03% | 1.4천 |
|---|
| 2026.08.24 | ₩52,545 | ₩52,557 | ₩52,545 | ₩52,557 | +0.02% | 200 |
|---|
| 2026.08.21 | ₩52,425 | ₩52,425 | ₩52,393 | ₩52,393 | -0.06% | 100 |
|---|
| 2026.08.20 | ₩51,997 | ₩52,090 | ₩51,716 | ₩51,761 | -0.45% | 4.2천 |
|---|
| 2026.08.19 | ₩52,238 | ₩52,258 | ₩52,228 | ₩52,258 | +0.04% | 400 |
|---|
| 2026.08.18 | ₩51,878 | ₩51,878 | ₩51,783 | ₩51,811 | -0.13% | 700 |
|---|
| 2026.08.17 | ₩51,943 | ₩51,943 | ₩51,870 | ₩51,870 | -0.14% | 400 |
|---|
| 2026.08.14 | ₩52,024 | ₩52,028 | ₩52,024 | ₩52,028 | +0.01% | 100 |
|---|
| 2026.08.13 | ₩51,634 | ₩51,634 | ₩51,634 | ₩51,634 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩51,475 | ₩51,475 | ₩51,420 | ₩51,420 | -0.11% | 700 |
|---|
| 2026.08.11 | ₩51,649 | ₩51,649 | ₩51,555 | ₩51,648 | -0.00% | 1.5만 |
|---|
| 2026.08.10 | ₩52,064 | ₩52,064 | ₩52,056 | ₩52,056 | -0.02% | 500 |
|---|
| 2026.08.07 | ₩52,819 | ₩52,880 | ₩52,692 | ₩52,789 | -0.06% | 1.4천 |
|---|
| 2026.08.06 | ₩52,457 | ₩52,457 | ₩52,457 | ₩52,457 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩52,282 | ₩52,282 | ₩52,282 | ₩52,282 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩52,113 | ₩52,311 | ₩52,113 | ₩52,311 | +0.38% | 900 |
|---|
| 2026.08.03 | ₩52,251 | ₩52,251 | ₩52,152 | ₩52,152 | -0.19% | 700 |
|---|
| 2026.07.31 | ₩51,917 | ₩52,252 | ₩51,917 | ₩52,252 | +0.65% | 800 |
|---|
| 2026.07.30 | ₩52,698 | ₩52,698 | ₩52,698 | ₩52,698 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩52,090 | ₩52,090 | ₩52,090 | ₩52,090 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩52,077 | ₩52,077 | ₩52,056 | ₩52,056 | -0.04% | 200 |
|---|
| 2026.07.27 | ₩51,470 | ₩51,470 | ₩51,470 | ₩51,470 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩51,321 | ₩51,321 | ₩51,147 | ₩51,149 | -0.34% | 800 |
|---|
| 2026.07.23 | ₩50,873 | ₩50,900 | ₩50,753 | ₩50,884 | +0.02% | 3.2천 |
|---|
| 2026.07.22 | ₩51,716 | ₩51,716 | ₩51,446 | ₩51,446 | -0.52% | 400 |
|---|
| 2026.07.21 | ₩51,194 | ₩51,198 | ₩51,194 | ₩51,198 | +0.01% | 200 |
|---|
| 2026.07.20 | ₩51,147 | ₩51,147 | ₩51,125 | ₩51,125 | -0.04% | 700 |
|---|
| 2026.07.17 | ₩51,308 | ₩51,327 | ₩51,308 | ₩51,327 | +0.04% | 500 |
|---|
| 2026.07.16 | ₩50,793 | ₩50,927 | ₩50,793 | ₩50,899 | +0.21% | 400 |
|---|
| 2026.07.15 | ₩51,094 | ₩51,094 | ₩51,094 | ₩51,094 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩51,087 | ₩51,087 | ₩50,848 | ₩50,848 | -0.47% | 400 |
|---|
| 2026.07.13 | ₩50,519 | ₩50,519 | ₩50,519 | ₩50,519 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩50,699 | ₩50,699 | ₩50,691 | ₩50,691 | -0.02% | 200 |
|---|
| 2026.07.09 | ₩50,577 | ₩50,577 | ₩50,520 | ₩50,520 | -0.11% | 400 |
|---|
| 2026.07.08 | ₩50,532 | ₩50,576 | ₩50,532 | ₩50,576 | +0.09% | 1.2천 |
|---|
| 2026.07.07 | ₩50,753 | ₩50,753 | ₩50,432 | ₩50,432 | -0.63% | 400 |
|---|
| 2026.07.06 | ₩50,191 | ₩50,353 | ₩50,191 | ₩50,353 | +0.32% | 400 |
|---|
| 2026.07.02 | ₩49,977 | ₩50,139 | ₩49,977 | ₩50,139 | +0.32% | 300 |
|---|
| 2026.07.01 | ₩49,201 | ₩49,261 | ₩49,201 | ₩49,261 | +0.12% | 300 |
|---|
| 2026.06.30 | ₩49,602 | ₩49,602 | ₩49,483 | ₩49,510 | -0.19% | 1.5천 |
|---|
| 2026.06.29 | ₩49,816 | ₩49,816 | ₩49,696 | ₩49,741 | -0.15% | 1.1천 |
|---|
| 2026.06.26 | ₩49,709 | ₩49,709 | ₩49,549 | ₩49,549 | -0.32% | 400 |
|---|
| 2026.06.25 | ₩49,147 | ₩49,482 | ₩49,147 | ₩49,356 | +0.42% | 2.5천 |
|---|
| 2026.06.24 | ₩49,803 | ₩49,963 | ₩49,803 | ₩49,885 | +0.16% | 2.1천 |
|---|
| 2026.06.23 | ₩49,736 | ₩49,736 | ₩49,660 | ₩49,660 | -0.15% | 300 |
|---|
| 2026.06.22 | ₩49,992 | ₩49,992 | ₩49,992 | ₩49,992 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩49,803 | ₩49,803 | ₩49,783 | ₩49,783 | -0.04% | 700 |
|---|
| 2026.06.17 | ₩50,418 | ₩50,418 | ₩49,836 | ₩49,836 | -1.15% | 200 |
|---|
| 2026.06.16 | ₩50,445 | ₩50,470 | ₩50,425 | ₩50,425 | -0.04% | 600 |
|---|
| 2026.06.15 | ₩50,164 | ₩50,164 | ₩49,923 | ₩49,927 | -0.47% | 1.8천 |
|---|
| 2026.06.12 | ₩50,184 | ₩50,298 | ₩50,184 | ₩50,293 | +0.22% | 1천 |
|---|
| 2026.06.11 | ₩50,417 | ₩50,417 | ₩50,417 | ₩50,417 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩49,550 | ₩49,550 | ₩49,550 | ₩49,550 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩49,396 | ₩49,396 | ₩49,396 | ₩49,396 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩49,020 | ₩49,020 | ₩49,020 | ₩49,020 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩48,746 | ₩48,746 | ₩48,746 | ₩48,746 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩49,353 | ₩49,353 | ₩49,353 | ₩49,353 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩49,275 | ₩49,275 | ₩49,263 | ₩49,263 | -0.02% | 200 |
|---|
| 2026.06.02 | ₩49,593 | ₩49,593 | ₩49,593 | ₩49,593 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩49,503 | ₩49,503 | ₩49,503 | ₩49,503 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩50,271 | ₩50,271 | ₩49,937 | ₩49,957 | -0.63% | 1.8천 |
|---|
| 2026.05.28 | ₩50,070 | ₩50,218 | ₩50,058 | ₩50,058 | -0.02% | 3.2천 |
|---|
| 2026.05.27 | ₩50,204 | ₩50,272 | ₩50,204 | ₩50,272 | +0.14% | 300 |
|---|
| 2026.05.26 | ₩50,432 | ₩50,445 | ₩50,432 | ₩50,445 | +0.03% | 700 |
|---|
| 2026.05.22 | ₩50,485 | ₩50,485 | ₩50,409 | ₩50,409 | -0.15% | 900 |
|---|
| 2026.05.21 | ₩50,499 | ₩50,809 | ₩50,499 | ₩50,809 | +0.61% | 700 |
|---|
| 2026.05.20 | ₩50,806 | ₩50,820 | ₩50,713 | ₩50,800 | -0.01% | 700 |
|---|
| 2026.05.19 | ₩50,293 | ₩50,293 | ₩50,293 | ₩50,293 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩50,224 | ₩50,394 | ₩50,224 | ₩50,394 | +0.34% | 300 |
|---|
| 2026.05.15 | ₩49,736 | ₩49,736 | ₩49,680 | ₩49,680 | -0.11% | 100 |
|---|
| 2026.05.14 | ₩50,223 | ₩50,223 | ₩50,223 | ₩50,223 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩50,177 | ₩50,283 | ₩50,177 | ₩50,283 | +0.21% | 100 |
|---|
| 2026.05.12 | ₩50,151 | ₩50,258 | ₩49,976 | ₩50,258 | +0.21% | 1.1천 |
|---|
| 2026.05.11 | ₩50,531 | ₩50,531 | ₩50,454 | ₩50,454 | -0.15% | 300 |
|---|
| 2026.05.08 | ₩50,539 | ₩50,646 | ₩50,392 | ₩50,646 | +0.21% | 800 |
|---|
| 2026.05.07 | ₩50,833 | ₩50,833 | ₩50,357 | ₩50,357 | -0.94% | 700 |
|---|
| 2026.05.06 | ₩51,462 | ₩51,462 | ₩51,141 | ₩51,268 | -0.38% | 4.2천 |
|---|
| 2026.05.05 | ₩50,244 | ₩50,428 | ₩50,244 | ₩50,428 | +0.36% | 200 |
|---|
| 2026.05.04 | ₩50,204 | ₩50,204 | ₩49,946 | ₩49,946 | -0.51% | 200 |
|---|
| 2026.05.01 | ₩50,927 | ₩50,980 | ₩50,739 | ₩50,739 | -0.37% | 600 |
|---|
| 2026.04.30 | ₩50,378 | ₩50,721 | ₩50,378 | ₩50,721 | +0.68% | 2.5천 |
|---|
| 2026.04.29 | ₩49,656 | ₩49,656 | ₩49,593 | ₩49,593 | -0.13% | 100 |
|---|
| 2026.04.28 | ₩50,218 | ₩50,218 | ₩50,202 | ₩50,202 | -0.03% | 400 |
|---|
| 2026.04.27 | ₩50,458 | ₩50,458 | ₩50,323 | ₩50,323 | -0.27% | 1천 |
|---|
| 2026.04.24 | ₩50,485 | ₩50,586 | ₩50,473 | ₩50,537 | +0.10% | 900 |
|---|
| 2026.04.23 | ₩50,659 | ₩50,686 | ₩50,057 | ₩50,334 | -0.64% | 1.1천 |
|---|
| 2026.04.22 | ₩50,766 | ₩50,766 | ₩50,639 | ₩50,639 | -0.25% | 200 |
|---|
| 2026.04.21 | ₩51,280 | ₩51,280 | ₩50,560 | ₩50,560 | -1.40% | 3천 |
|---|
| 2026.04.20 | ₩51,288 | ₩51,424 | ₩51,288 | ₩51,424 | +0.27% | 5.2천 |
|---|
| 2026.04.17 | ₩51,569 | ₩51,569 | ₩51,424 | ₩51,424 | -0.28% | 1.3천 |
|---|
| 2026.04.16 | ₩51,368 | ₩51,368 | ₩51,074 | ₩51,165 | -0.40% | 3.5천 |
|---|
| 2026.04.15 | ₩51,352 | ₩51,352 | ₩51,352 | ₩51,352 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩51,414 | ₩51,414 | ₩51,414 | ₩51,414 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩51,221 | ₩51,300 | ₩51,221 | ₩51,300 | +0.15% | 700 |
|---|
| 2026.04.10 | ₩51,022 | ₩51,022 | ₩51,022 | ₩51,022 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩51,078 | ₩51,078 | ₩51,078 | ₩51,078 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩50,940 | ₩51,034 | ₩50,940 | ₩50,994 | +0.11% | 700 |
|---|
| 2026.04.07 | ₩49,736 | ₩49,941 | ₩48,612 | ₩49,941 | +0.41% | 1.2천 |
|---|
| 2026.04.06 | ₩49,903 | ₩49,903 | ₩49,903 | ₩49,903 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩49,654 | ₩49,654 | ₩49,654 | ₩49,654 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩49,535 | ₩49,803 | ₩49,482 | ₩49,529 | -0.01% | 1.5천 |
|---|
| 2026.03.31 | ₩48,739 | ₩49,241 | ₩48,639 | ₩49,241 | +1.03% | 1.2천 |
|---|
| 2026.03.30 | ₩48,318 | ₩48,492 | ₩48,144 | ₩48,210 | -0.22% | 4.1천 |
|---|
| 2026.03.27 | ₩47,941 | ₩47,941 | ₩47,854 | ₩47,854 | -0.18% | 600 |
|---|
| 2026.03.26 | ₩48,251 | ₩48,251 | ₩47,992 | ₩47,992 | -0.54% | 1.8천 |
|---|
| 2026.03.25 | ₩48,773 | ₩48,773 | ₩48,678 | ₩48,678 | -0.19% | 200 |
|---|
| 2026.03.24 | ₩48,238 | ₩48,345 | ₩47,997 | ₩48,199 | -0.08% | 1.3천 |
|---|
| 2026.03.23 | ₩48,519 | ₩49,027 | ₩48,345 | ₩48,496 | -0.05% | 1.5천 |
|---|
| 2026.03.20 | ₩48,034 | ₩48,034 | ₩48,034 | ₩48,034 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩48,974 | ₩49,299 | ₩48,974 | ₩49,299 | +0.66% | 500 |
|---|
| 2026.03.18 | ₩49,535 | ₩49,535 | ₩49,091 | ₩49,091 | -0.90% | 300 |
|---|
| 2026.03.17 | ₩49,895 | ₩49,895 | ₩49,895 | ₩49,895 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩49,588 | ₩49,588 | ₩49,588 | ₩49,588 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩49,321 | ₩49,321 | ₩48,800 | ₩48,800 | -1.06% | 400 |
|---|
| 2026.03.12 | ₩49,000 | ₩49,174 | ₩49,000 | ₩49,121 | +0.25% | 900 |
|---|
| 2026.03.11 | ₩49,362 | ₩49,586 | ₩49,362 | ₩49,586 | +0.46% | 1.3천 |
|---|
| 2026.03.10 | ₩49,883 | ₩49,883 | ₩49,717 | ₩49,717 | -0.33% | 300 |
|---|
| 2026.03.09 | ₩49,201 | ₩49,894 | ₩49,054 | ₩49,894 | +1.41% | 2.1천 |
|---|
| 2026.03.06 | ₩49,593 | ₩49,593 | ₩49,593 | ₩49,593 | 0.00% | 400 |
|---|
| 2026.03.05 | ₩49,856 | ₩49,856 | ₩49,535 | ₩49,739 | -0.24% | 600 |
|---|
| 2026.03.04 | ₩50,311 | ₩50,553 | ₩50,311 | ₩50,553 | +0.48% | 700 |
|---|
| 2026.03.03 | ₩49,776 | ₩50,050 | ₩49,709 | ₩50,050 | +0.55% | 900 |
|---|
| 2026.03.02 | ₩51,464 | ₩51,662 | ₩51,464 | ₩51,537 | +0.14% | 1천 |
|---|
| 2026.02.27 | ₩52,184 | ₩52,465 | ₩52,184 | ₩52,433 | +0.48% | 2.5천 |
|---|
| 2026.02.26 | ₩52,171 | ₩52,358 | ₩52,171 | ₩52,337 | +0.32% | 1.9천 |
|---|
| 2026.02.25 | ₩52,294 | ₩52,294 | ₩52,294 | ₩52,294 | 0.00% | 500 |
|---|
| 2026.02.24 | ₩52,104 | ₩52,141 | ₩52,104 | ₩52,141 | +0.07% | 500 |
|---|
| 2026.02.23 | ₩51,876 | ₩51,917 | ₩51,796 | ₩51,868 | -0.02% | 1.3천 |
|---|
| 2026.02.20 | ₩51,368 | ₩51,743 | ₩51,368 | ₩51,622 | +0.49% | 800 |
|---|
| 2026.02.19 | ₩51,488 | ₩51,529 | ₩51,455 | ₩51,529 | +0.08% | 1.9천 |
|---|
| 2026.02.18 | ₩51,863 | ₩51,863 | ₩51,597 | ₩51,597 | -0.51% | 4.1천 |
|---|
| 2026.02.17 | ₩51,609 | ₩51,799 | ₩51,451 | ₩51,799 | +0.37% | 2.1천 |
|---|
| 2026.02.13 | ₩51,569 | ₩51,795 | ₩51,569 | ₩51,795 | +0.44% | 400 |
|---|
| 2026.02.12 | ₩51,622 | ₩51,622 | ₩51,422 | ₩51,597 | -0.05% | 700 |
|---|
| 2026.02.11 | ₩51,395 | ₩51,531 | ₩51,395 | ₩51,531 | +0.27% | 800 |
|---|
| 2026.02.10 | ₩51,248 | ₩51,261 | ₩51,067 | ₩51,170 | -0.15% | 4.1천 |
|---|
| 2026.02.09 | ₩51,189 | ₩51,189 | ₩51,189 | ₩51,189 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩50,719 | ₩50,848 | ₩50,719 | ₩50,848 | +0.25% | 800 |
|---|
| 2026.02.05 | ₩50,124 | ₩50,365 | ₩50,124 | ₩50,160 | +0.07% | 1.6천 |
|---|
| 2026.02.04 | ₩50,111 | ₩50,203 | ₩50,084 | ₩50,203 | +0.18% | 800 |
|---|
| 2026.02.03 | ₩49,428 | ₩49,708 | ₩49,388 | ₩49,708 | +0.57% | 3천 |
|---|
| 2026.02.02 | ₩49,428 | ₩49,482 | ₩49,428 | ₩49,438 | +0.02% | 400 |
|---|
| 2026.01.30 | ₩49,362 | ₩49,362 | ₩49,081 | ₩49,287 | -0.15% | 1.9천 |
|---|
| 2026.01.29 | ₩49,442 | ₩49,673 | ₩49,228 | ₩49,673 | +0.47% | 700 |
|---|
| 2026.01.28 | ₩49,161 | ₩49,254 | ₩49,040 | ₩49,254 | +0.19% | 2.1천 |
|---|
| 2026.01.27 | ₩49,335 | ₩49,535 | ₩49,321 | ₩49,535 | +0.41% | 900 |
|---|
| 2026.01.26 | ₩48,907 | ₩48,924 | ₩48,907 | ₩48,924 | +0.04% | 600 |
|---|
| 2026.01.23 | ₩48,198 | ₩48,606 | ₩48,198 | ₩48,603 | +0.84% | 1.9천 |
|---|
| 2026.01.22 | ₩48,265 | ₩48,331 | ₩48,211 | ₩48,277 | +0.02% | 2.4천 |
|---|
| 2026.01.21 | ₩47,964 | ₩47,970 | ₩47,596 | ₩47,970 | +0.01% | 2.8천 |
|---|
| 2026.01.20 | ₩47,930 | ₩47,970 | ₩47,689 | ₩47,799 | -0.27% | 1.6천 |
|---|
| 2026.01.16 | ₩47,890 | ₩47,890 | ₩47,669 | ₩47,831 | -0.12% | 3.1천 |
|---|
| 2026.01.15 | ₩47,783 | ₩47,783 | ₩47,703 | ₩47,763 | -0.04% | 800 |
|---|
| 2026.01.14 | ₩47,596 | ₩47,689 | ₩47,562 | ₩47,683 | +0.18% | 2.6천 |
|---|
| 2026.01.13 | ₩47,622 | ₩47,622 | ₩47,446 | ₩47,511 | -0.23% | 3.6천 |
|---|
| 2026.01.12 | ₩47,917 | ₩47,984 | ₩47,890 | ₩47,958 | +0.09% | 1.7천 |
|---|
| 2026.01.09 | ₩47,663 | ₩47,784 | ₩47,649 | ₩47,784 | +0.26% | 2.5천 |
|---|
| 2026.01.08 | ₩47,556 | ₩47,783 | ₩47,556 | ₩47,783 | +0.48% | 3.9천 |
|---|
| 2026.01.07 | ₩47,569 | ₩47,569 | ₩47,502 | ₩47,525 | -0.09% | 17만 |
|---|
| 2026.01.06 | ₩47,696 | ₩47,703 | ₩47,589 | ₩47,703 | +0.01% | 400 |
|---|
| 2026.01.05 | ₩47,248 | ₩47,727 | ₩47,248 | ₩47,727 | +1.01% | 1.9천 |
|---|
| 2026.01.02 | ₩47,515 | ₩47,515 | ₩47,395 | ₩47,497 | -0.04% | 5.5천 |
|---|
| 2025.12.31 | ₩47,408 | ₩47,408 | ₩47,181 | ₩47,264 | -0.30% | 1.3천 |
|---|
| 2025.12.30 | ₩47,596 | ₩47,636 | ₩47,536 | ₩47,536 | -0.13% | 1천 |
|---|
| 2025.12.29 | ₩47,402 | ₩47,427 | ₩47,402 | ₩47,427 | +0.05% | 400 |
|---|
| 2025.12.26 | ₩47,435 | ₩47,542 | ₩47,435 | ₩47,519 | +0.18% | 2천 |
|---|
| 2025.12.24 | ₩47,489 | ₩47,542 | ₩47,445 | ₩47,445 | -0.09% | 1천 |
|---|
| 2025.12.23 | ₩47,368 | ₩47,400 | ₩47,368 | ₩47,400 | +0.07% | 1.6천 |
|---|
| 2025.12.22 | ₩47,141 | ₩47,141 | ₩47,021 | ₩47,070 | -0.15% | 1.7천 |
|---|
| 2025.12.19 | ₩47,087 | ₩47,128 | ₩46,967 | ₩46,967 | -0.26% | 2.7천 |
|---|
| 2025.12.18 | ₩46,966 | ₩46,966 | ₩46,806 | ₩46,806 | -0.34% | 700 |
|---|
| 2025.12.17 | ₩46,686 | ₩46,740 | ₩46,512 | ₩46,520 | -0.36% | 2.2천 |
|---|
| 2025.12.16 | ₩46,686 | ₩46,725 | ₩46,686 | ₩46,725 | +0.08% | 500 |
|---|
| 2025.12.15 | ₩46,606 | ₩46,865 | ₩46,606 | ₩46,865 | +0.56% | 1.8만 |
|---|
| 2025.12.12 | ₩46,445 | ₩46,445 | ₩46,421 | ₩46,421 | -0.05% | 300 |
|---|
| 2025.12.11 | ₩47,021 | ₩47,081 | ₩46,987 | ₩46,987 | -0.07% | 700 |
|---|
| 2025.12.10 | ₩46,512 | ₩46,873 | ₩46,512 | ₩46,847 | +0.72% | 1천 |
|---|
| 2025.12.09 | ₩46,405 | ₩46,429 | ₩46,405 | ₩46,429 | +0.05% | 900 |
|---|
| 2025.12.08 | ₩46,499 | ₩46,606 | ₩46,472 | ₩46,606 | +0.23% | 1.1천 |
|---|
| 2025.12.05 | ₩46,780 | ₩46,780 | ₩46,673 | ₩46,725 | -0.12% | 900 |
|---|
| 2025.12.04 | ₩46,967 | ₩46,967 | ₩46,880 | ₩46,880 | -0.19% | 4.5천 |
|---|
| 2025.12.03 | ₩47,061 | ₩47,101 | ₩47,055 | ₩47,055 | -0.01% | 800 |
|---|
| 2025.12.02 | ₩46,967 | ₩47,035 | ₩46,920 | ₩47,035 | +0.15% | 1.7천 |
|---|
| 2025.12.01 | ₩46,940 | ₩46,940 | ₩46,869 | ₩46,869 | -0.15% | 300 |
|---|
| 2025.11.28 | ₩47,181 | ₩47,181 | ₩47,160 | ₩47,160 | -0.05% | 800 |
|---|
| 2025.11.26 | ₩46,927 | ₩47,098 | ₩46,927 | ₩47,023 | +0.21% | 700 |
|---|
| 2025.11.25 | ₩46,713 | ₩46,780 | ₩46,713 | ₩46,777 | +0.14% | 500 |
|---|
| 2025.11.24 | ₩46,378 | ₩46,445 | ₩46,338 | ₩46,445 | +0.14% | 1.2천 |
|---|
| 2025.11.21 | ₩46,539 | ₩46,539 | ₩46,471 | ₩46,471 | -0.15% | 600 |
|---|
| 2025.11.20 | ₩46,218 | ₩46,243 | ₩45,842 | ₩45,842 | -0.81% | 1.9천 |
|---|
| 2025.11.19 | ₩46,144 | ₩46,325 | ₩46,144 | ₩46,279 | +0.29% | 3.2천 |
|---|
| 2025.11.18 | ₩46,512 | ₩46,540 | ₩46,405 | ₩46,510 | -0.01% | 1천 |
|---|
| 2025.11.17 | ₩46,994 | ₩46,994 | ₩46,772 | ₩46,772 | -0.47% | 500 |
|---|
| 2025.11.14 | ₩47,128 | ₩47,201 | ₩47,118 | ₩47,201 | +0.16% | 2천 |
|---|
| 2025.11.13 | ₩47,449 | ₩47,449 | ₩47,168 | ₩47,178 | -0.57% | 700 |
|---|
| 2025.11.12 | ₩47,530 | ₩47,530 | ₩47,530 | ₩47,530 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩47,395 | ₩47,427 | ₩47,395 | ₩47,427 | +0.07% | 600 |
|---|
| 2025.11.10 | ₩46,980 | ₩47,119 | ₩46,980 | ₩47,119 | +0.30% | 2천 |
|---|
| 2025.11.07 | ₩46,740 | ₩46,893 | ₩46,713 | ₩46,893 | +0.33% | 700 |
|---|
| 2025.11.06 | ₩46,432 | ₩46,552 | ₩46,432 | ₩46,512 | +0.17% | 600 |
|---|
| 2025.11.05 | ₩46,365 | ₩46,445 | ₩46,365 | ₩46,416 | +0.11% | 2.3천 |
|---|
| 2025.11.04 | ₩46,285 | ₩46,285 | ₩46,191 | ₩46,218 | -0.14% | 900 |
|---|
| 2025.11.03 | ₩46,271 | ₩46,338 | ₩46,271 | ₩46,289 | +0.04% | 600 |
|---|
| 2025.10.31 | ₩46,258 | ₩46,285 | ₩46,243 | ₩46,243 | -0.03% | 500 |
|---|
| 2025.10.30 | ₩46,432 | ₩46,726 | ₩46,432 | ₩46,570 | +0.30% | 1.2만 |
|---|
| 2025.10.29 | ₩47,261 | ₩47,261 | ₩46,599 | ₩46,699 | -1.19% | 4천 |
|---|
| 2025.10.28 | ₩47,271 | ₩47,449 | ₩47,210 | ₩47,210 | -0.13% | 6.7천 |
|---|
| 2025.10.27 | ₩47,128 | ₩47,235 | ₩47,114 | ₩47,200 | +0.15% | 1.5천 |
|---|
| 2025.10.24 | ₩47,047 | ₩47,122 | ₩47,047 | ₩47,122 | +0.16% | 400 |
|---|
| 2025.10.23 | ₩47,074 | ₩47,074 | ₩47,046 | ₩47,059 | -0.03% | 700 |
|---|
| 2025.10.22 | ₩46,893 | ₩46,994 | ₩46,823 | ₩46,840 | -0.11% | 1.4천 |
|---|
| 2025.10.21 | ₩46,806 | ₩46,806 | ₩46,757 | ₩46,757 | -0.11% | 500 |
|---|
| 2025.10.20 | ₩46,940 | ₩47,014 | ₩46,940 | ₩46,990 | +0.11% | 600 |
|---|
| 2025.10.17 | ₩46,887 | ₩46,887 | ₩46,841 | ₩46,841 | -0.10% | 200 |
|---|
| 2025.10.16 | ₩46,365 | ₩46,488 | ₩46,365 | ₩46,488 | +0.27% | 2.3천 |
|---|
| 2025.10.15 | ₩46,164 | ₩46,412 | ₩46,164 | ₩46,258 | +0.20% | 5.2천 |
|---|
| 2025.10.14 | ₩45,964 | ₩46,231 | ₩45,964 | ₩46,142 | +0.39% | 1.1천 |
|---|
| 2025.10.13 | ₩45,696 | ₩45,870 | ₩45,696 | ₩45,821 | +0.27% | 700 |
|---|
| 2025.10.10 | ₩45,817 | ₩45,817 | ₩45,640 | ₩45,640 | -0.39% | 800 |
|---|