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 | ₩48,173 | ₩48,173 | ₩48,173 | ₩48,173 | 0.00% | 100 |
| 2026.10.08 | ₩47,657 | ₩47,986 | ₩47,657 | ₩47,986 | +0.69% | 400 |
| 2026.10.07 | ₩47,885 | ₩47,885 | ₩47,858 | ₩47,861 | -0.05% | 400 |
| 2026.10.06 | ₩48,147 | ₩48,147 | ₩48,147 | ₩48,147 | 0.00% | 100 |
| 2026.10.05 | ₩47,952 | ₩48,043 | ₩47,952 | ₩48,043 | +0.19% | 200 |
| 2026.10.02 | ₩48,135 | ₩48,135 | ₩47,992 | ₩48,115 | -0.04% | 500 |
| 2026.10.01 | ₩47,925 | ₩47,925 | ₩47,724 | ₩47,851 | -0.15% | 2.4천 |
| 2026.09.30 | ₩48,716 | ₩48,716 | ₩48,319 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,319 |
| -0.81% |
| 500 |
| 2026.09.29 | ₩48,742 | ₩48,742 | ₩48,434 | ₩48,687 | -0.11% | 1.9천 |
|---|
| 2026.09.28 | ₩48,970 | ₩49,185 | ₩48,943 | ₩49,071 | +0.21% | 2.4천 |
|---|
| 2026.09.25 | ₩48,998 | ₩49,211 | ₩48,970 | ₩49,198 | +0.41% | 2.8천 |
|---|
| 2026.09.24 | ₩48,984 | ₩48,990 | ₩48,829 | ₩48,953 | -0.06% | 1천 |
|---|
| 2026.09.23 | ₩50,054 | ₩50,054 | ₩50,054 | ₩50,054 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩50,962 | ₩50,962 | ₩50,962 | ₩50,962 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩50,963 | ₩50,963 | ₩50,963 | ₩50,963 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩50,592 | ₩50,733 | ₩50,592 | ₩50,733 | +0.28% | 300 |
|---|
| 2026.09.17 | ₩51,185 | ₩51,185 | ₩51,185 | ₩51,185 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩50,994 | ₩51,128 | ₩50,762 | ₩50,762 | -0.45% | 1.6천 |
|---|
| 2026.09.15 | ₩50,980 | ₩51,051 | ₩50,980 | ₩51,051 | +0.14% | 300 |
|---|
| 2026.09.14 | ₩51,383 | ₩51,383 | ₩51,218 | ₩51,218 | -0.32% | 200 |
|---|
| 2026.09.11 | ₩51,222 | ₩51,248 | ₩51,161 | ₩51,161 | -0.12% | 1.5천 |
|---|
| 2026.09.10 | ₩51,128 | ₩51,128 | ₩50,940 | ₩50,940 | -0.37% | 300 |
|---|
| 2026.09.09 | ₩51,329 | ₩51,329 | ₩51,140 | ₩51,140 | -0.37% | 1.5천 |
|---|
| 2026.09.08 | ₩51,664 | ₩51,744 | ₩51,597 | ₩51,597 | -0.13% | 400 |
|---|
| 2026.09.04 | ₩52,039 | ₩52,153 | ₩52,039 | ₩52,078 | +0.07% | 300 |
|---|
| 2026.09.03 | ₩51,919 | ₩52,133 | ₩51,919 | ₩52,121 | +0.39% | 500 |
|---|
| 2026.09.02 | ₩51,718 | ₩51,754 | ₩51,718 | ₩51,754 | +0.07% | 100 |
|---|
| 2026.09.01 | ₩51,718 | ₩51,718 | ₩51,586 | ₩51,586 | -0.25% | 100 |
|---|
| 2026.08.31 | ₩51,999 | ₩51,999 | ₩51,976 | ₩51,976 | -0.04% | 200 |
|---|
| 2026.08.28 | ₩52,039 | ₩52,039 | ₩51,917 | ₩51,917 | -0.23% | 800 |
|---|
| 2026.08.27 | ₩51,811 | ₩51,955 | ₩51,811 | ₩51,955 | +0.28% | 100 |
|---|
| 2026.08.26 | ₩52,468 | ₩52,468 | ₩52,066 | ₩52,156 | -0.60% | 3.1천 |
|---|
| 2026.08.25 | ₩52,736 | ₩52,736 | ₩52,615 | ₩52,720 | -0.03% | 1.4천 |
|---|
| 2026.08.24 | ₩52,642 | ₩52,654 | ₩52,642 | ₩52,654 | +0.02% | 200 |
|---|
| 2026.08.21 | ₩52,522 | ₩52,522 | ₩52,489 | ₩52,489 | -0.06% | 100 |
|---|
| 2026.08.20 | ₩52,093 | ₩52,187 | ₩51,811 | ₩51,857 | -0.45% | 4.2천 |
|---|
| 2026.08.19 | ₩52,334 | ₩52,354 | ₩52,325 | ₩52,354 | +0.04% | 400 |
|---|
| 2026.08.18 | ₩51,974 | ₩51,974 | ₩51,878 | ₩51,907 | -0.13% | 700 |
|---|
| 2026.08.17 | ₩52,039 | ₩52,039 | ₩51,965 | ₩51,965 | -0.14% | 400 |
|---|
| 2026.08.14 | ₩52,120 | ₩52,124 | ₩52,120 | ₩52,124 | +0.01% | 100 |
|---|
| 2026.08.13 | ₩51,730 | ₩51,730 | ₩51,730 | ₩51,730 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩51,570 | ₩51,570 | ₩51,515 | ₩51,515 | -0.11% | 700 |
|---|
| 2026.08.11 | ₩51,744 | ₩51,744 | ₩51,651 | ₩51,743 | -0.00% | 1.5만 |
|---|
| 2026.08.10 | ₩52,160 | ₩52,160 | ₩52,152 | ₩52,152 | -0.02% | 500 |
|---|
| 2026.08.07 | ₩52,917 | ₩52,977 | ₩52,790 | ₩52,886 | -0.06% | 1.4천 |
|---|
| 2026.08.06 | ₩52,554 | ₩52,554 | ₩52,554 | ₩52,554 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩52,378 | ₩52,378 | ₩52,378 | ₩52,378 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩52,209 | ₩52,408 | ₩52,209 | ₩52,408 | +0.38% | 900 |
|---|
| 2026.08.03 | ₩52,347 | ₩52,347 | ₩52,248 | ₩52,248 | -0.19% | 700 |
|---|
| 2026.07.31 | ₩52,012 | ₩52,349 | ₩52,012 | ₩52,349 | +0.65% | 800 |
|---|
| 2026.07.30 | ₩52,795 | ₩52,795 | ₩52,795 | ₩52,795 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩52,187 | ₩52,187 | ₩52,187 | ₩52,187 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩52,173 | ₩52,173 | ₩52,152 | ₩52,152 | -0.04% | 200 |
|---|
| 2026.07.27 | ₩51,565 | ₩51,565 | ₩51,565 | ₩51,565 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩51,416 | ₩51,416 | ₩51,242 | ₩51,243 | -0.34% | 800 |
|---|
| 2026.07.23 | ₩50,967 | ₩50,994 | ₩50,846 | ₩50,978 | +0.02% | 3.2천 |
|---|
| 2026.07.22 | ₩51,811 | ₩51,811 | ₩51,541 | ₩51,541 | -0.52% | 400 |
|---|
| 2026.07.21 | ₩51,289 | ₩51,293 | ₩51,289 | ₩51,293 | +0.01% | 200 |
|---|
| 2026.07.20 | ₩51,242 | ₩51,242 | ₩51,219 | ₩51,219 | -0.04% | 700 |
|---|
| 2026.07.17 | ₩51,403 | ₩51,421 | ₩51,403 | ₩51,421 | +0.04% | 500 |
|---|
| 2026.07.16 | ₩50,887 | ₩51,021 | ₩50,887 | ₩50,993 | +0.21% | 400 |
|---|
| 2026.07.15 | ₩51,188 | ₩51,188 | ₩51,188 | ₩51,188 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩51,181 | ₩51,181 | ₩50,942 | ₩50,942 | -0.47% | 400 |
|---|
| 2026.07.13 | ₩50,612 | ₩50,612 | ₩50,612 | ₩50,612 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩50,793 | ₩50,793 | ₩50,785 | ₩50,785 | -0.02% | 200 |
|---|
| 2026.07.09 | ₩50,671 | ₩50,671 | ₩50,613 | ₩50,613 | -0.11% | 400 |
|---|
| 2026.07.08 | ₩50,625 | ₩50,670 | ₩50,625 | ₩50,670 | +0.09% | 1.2천 |
|---|
| 2026.07.07 | ₩50,846 | ₩50,846 | ₩50,525 | ₩50,525 | -0.63% | 400 |
|---|
| 2026.07.06 | ₩50,284 | ₩50,446 | ₩50,284 | ₩50,446 | +0.32% | 400 |
|---|
| 2026.07.02 | ₩50,069 | ₩50,231 | ₩50,069 | ₩50,231 | +0.32% | 300 |
|---|
| 2026.07.01 | ₩49,292 | ₩49,352 | ₩49,292 | ₩49,352 | +0.12% | 300 |
|---|
| 2026.06.30 | ₩49,694 | ₩49,694 | ₩49,575 | ₩49,601 | -0.19% | 1.5천 |
|---|
| 2026.06.29 | ₩49,908 | ₩49,908 | ₩49,788 | ₩49,833 | -0.15% | 1.1천 |
|---|
| 2026.06.26 | ₩49,801 | ₩49,801 | ₩49,640 | ₩49,640 | -0.32% | 400 |
|---|
| 2026.06.25 | ₩49,238 | ₩49,573 | ₩49,238 | ₩49,447 | +0.42% | 2.5천 |
|---|
| 2026.06.24 | ₩49,895 | ₩50,056 | ₩49,895 | ₩49,977 | +0.16% | 2.1천 |
|---|
| 2026.06.23 | ₩49,828 | ₩49,828 | ₩49,752 | ₩49,752 | -0.15% | 300 |
|---|
| 2026.06.22 | ₩50,084 | ₩50,084 | ₩50,084 | ₩50,084 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩49,895 | ₩49,895 | ₩49,875 | ₩49,875 | -0.04% | 700 |
|---|
| 2026.06.17 | ₩50,511 | ₩50,511 | ₩49,928 | ₩49,928 | -1.15% | 200 |
|---|
| 2026.06.16 | ₩50,538 | ₩50,564 | ₩50,518 | ₩50,518 | -0.04% | 600 |
|---|
| 2026.06.15 | ₩50,257 | ₩50,257 | ₩50,016 | ₩50,020 | -0.47% | 1.8천 |
|---|
| 2026.06.12 | ₩50,277 | ₩50,391 | ₩50,277 | ₩50,385 | +0.22% | 1천 |
|---|
| 2026.06.11 | ₩50,510 | ₩50,510 | ₩50,510 | ₩50,510 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩49,642 | ₩49,642 | ₩49,642 | ₩49,642 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩49,487 | ₩49,487 | ₩49,487 | ₩49,487 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩49,111 | ₩49,111 | ₩49,111 | ₩49,111 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩48,836 | ₩48,836 | ₩48,836 | ₩48,836 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩49,445 | ₩49,445 | ₩49,445 | ₩49,445 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩49,366 | ₩49,366 | ₩49,353 | ₩49,353 | -0.02% | 200 |
|---|
| 2026.06.02 | ₩49,684 | ₩49,684 | ₩49,684 | ₩49,684 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩49,595 | ₩49,595 | ₩49,595 | ₩49,595 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩50,364 | ₩50,364 | ₩50,029 | ₩50,049 | -0.63% | 1.8천 |
|---|
| 2026.05.28 | ₩50,163 | ₩50,310 | ₩50,151 | ₩50,151 | -0.02% | 3.2천 |
|---|
| 2026.05.27 | ₩50,297 | ₩50,365 | ₩50,297 | ₩50,365 | +0.14% | 300 |
|---|
| 2026.05.26 | ₩50,525 | ₩50,538 | ₩50,525 | ₩50,538 | +0.03% | 700 |
|---|
| 2026.05.22 | ₩50,578 | ₩50,578 | ₩50,502 | ₩50,502 | -0.15% | 900 |
|---|
| 2026.05.21 | ₩50,592 | ₩50,903 | ₩50,592 | ₩50,903 | +0.61% | 700 |
|---|
| 2026.05.20 | ₩50,900 | ₩50,913 | ₩50,806 | ₩50,893 | -0.01% | 700 |
|---|
| 2026.05.19 | ₩50,385 | ₩50,385 | ₩50,385 | ₩50,385 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩50,317 | ₩50,487 | ₩50,317 | ₩50,487 | +0.34% | 300 |
|---|
| 2026.05.15 | ₩49,828 | ₩49,828 | ₩49,772 | ₩49,772 | -0.11% | 100 |
|---|
| 2026.05.14 | ₩50,316 | ₩50,316 | ₩50,316 | ₩50,316 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩50,270 | ₩50,376 | ₩50,270 | ₩50,376 | +0.21% | 100 |
|---|
| 2026.05.12 | ₩50,243 | ₩50,351 | ₩50,068 | ₩50,351 | +0.21% | 1.1천 |
|---|
| 2026.05.11 | ₩50,624 | ₩50,624 | ₩50,548 | ₩50,548 | -0.15% | 300 |
|---|
| 2026.05.08 | ₩50,632 | ₩50,739 | ₩50,485 | ₩50,739 | +0.21% | 800 |
|---|
| 2026.05.07 | ₩50,927 | ₩50,927 | ₩50,450 | ₩50,450 | -0.94% | 700 |
|---|
| 2026.05.06 | ₩51,557 | ₩51,557 | ₩51,235 | ₩51,362 | -0.38% | 4.2천 |
|---|
| 2026.05.05 | ₩50,337 | ₩50,521 | ₩50,337 | ₩50,521 | +0.36% | 200 |
|---|
| 2026.05.04 | ₩50,297 | ₩50,297 | ₩50,038 | ₩50,038 | -0.51% | 200 |
|---|
| 2026.05.01 | ₩51,021 | ₩51,074 | ₩50,833 | ₩50,833 | -0.37% | 600 |
|---|
| 2026.04.30 | ₩50,471 | ₩50,814 | ₩50,471 | ₩50,814 | +0.68% | 2.5천 |
|---|
| 2026.04.29 | ₩49,747 | ₩49,747 | ₩49,684 | ₩49,684 | -0.13% | 100 |
|---|
| 2026.04.28 | ₩50,310 | ₩50,310 | ₩50,294 | ₩50,294 | -0.03% | 400 |
|---|
| 2026.04.27 | ₩50,552 | ₩50,552 | ₩50,416 | ₩50,416 | -0.27% | 1천 |
|---|
| 2026.04.24 | ₩50,578 | ₩50,679 | ₩50,566 | ₩50,631 | +0.10% | 900 |
|---|
| 2026.04.23 | ₩50,753 | ₩50,779 | ₩50,150 | ₩50,427 | -0.64% | 1.1천 |
|---|
| 2026.04.22 | ₩50,860 | ₩50,860 | ₩50,733 | ₩50,733 | -0.25% | 200 |
|---|
| 2026.04.21 | ₩51,374 | ₩51,374 | ₩50,653 | ₩50,653 | -1.40% | 3천 |
|---|
| 2026.04.20 | ₩51,383 | ₩51,519 | ₩51,383 | ₩51,519 | +0.27% | 5.2천 |
|---|
| 2026.04.17 | ₩51,664 | ₩51,664 | ₩51,519 | ₩51,519 | -0.28% | 1.3천 |
|---|
| 2026.04.16 | ₩51,463 | ₩51,463 | ₩51,168 | ₩51,259 | -0.40% | 3.5천 |
|---|
| 2026.04.15 | ₩51,447 | ₩51,447 | ₩51,447 | ₩51,447 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩51,508 | ₩51,508 | ₩51,508 | ₩51,508 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩51,315 | ₩51,395 | ₩51,315 | ₩51,395 | +0.15% | 700 |
|---|
| 2026.04.10 | ₩51,116 | ₩51,116 | ₩51,116 | ₩51,116 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩51,172 | ₩51,172 | ₩51,172 | ₩51,172 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩51,034 | ₩51,128 | ₩51,034 | ₩51,088 | +0.11% | 700 |
|---|
| 2026.04.07 | ₩49,828 | ₩50,033 | ₩48,702 | ₩50,033 | +0.41% | 1.2천 |
|---|
| 2026.04.06 | ₩49,995 | ₩49,995 | ₩49,995 | ₩49,995 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩49,746 | ₩49,746 | ₩49,746 | ₩49,746 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩49,627 | ₩49,895 | ₩49,573 | ₩49,620 | -0.01% | 1.5천 |
|---|
| 2026.03.31 | ₩48,829 | ₩49,332 | ₩48,729 | ₩49,332 | +1.03% | 1.2천 |
|---|
| 2026.03.30 | ₩48,407 | ₩48,582 | ₩48,233 | ₩48,299 | -0.22% | 4.1천 |
|---|
| 2026.03.27 | ₩48,029 | ₩48,029 | ₩47,942 | ₩47,942 | -0.18% | 600 |
|---|
| 2026.03.26 | ₩48,340 | ₩48,340 | ₩48,080 | ₩48,080 | -0.54% | 1.8천 |
|---|
| 2026.03.25 | ₩48,863 | ₩48,863 | ₩48,768 | ₩48,768 | -0.19% | 200 |
|---|
| 2026.03.24 | ₩48,327 | ₩48,434 | ₩48,086 | ₩48,288 | -0.08% | 1.3천 |
|---|
| 2026.03.23 | ₩48,608 | ₩49,118 | ₩48,434 | ₩48,586 | -0.05% | 1.5천 |
|---|
| 2026.03.20 | ₩48,123 | ₩48,123 | ₩48,123 | ₩48,123 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩49,064 | ₩49,390 | ₩49,064 | ₩49,390 | +0.66% | 500 |
|---|
| 2026.03.18 | ₩49,627 | ₩49,627 | ₩49,182 | ₩49,182 | -0.90% | 300 |
|---|
| 2026.03.17 | ₩49,987 | ₩49,987 | ₩49,987 | ₩49,987 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩49,679 | ₩49,679 | ₩49,679 | ₩49,679 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩49,412 | ₩49,412 | ₩48,890 | ₩48,890 | -1.06% | 400 |
|---|
| 2026.03.12 | ₩49,091 | ₩49,265 | ₩49,091 | ₩49,211 | +0.25% | 900 |
|---|
| 2026.03.11 | ₩49,453 | ₩49,678 | ₩49,453 | ₩49,678 | +0.46% | 1.3천 |
|---|
| 2026.03.10 | ₩49,975 | ₩49,975 | ₩49,809 | ₩49,809 | -0.33% | 300 |
|---|
| 2026.03.09 | ₩49,292 | ₩49,986 | ₩49,144 | ₩49,986 | +1.41% | 2.1천 |
|---|
| 2026.03.06 | ₩49,684 | ₩49,684 | ₩49,684 | ₩49,684 | 0.00% | 400 |
|---|
| 2026.03.05 | ₩49,949 | ₩49,949 | ₩49,627 | ₩49,831 | -0.24% | 600 |
|---|
| 2026.03.04 | ₩50,404 | ₩50,647 | ₩50,404 | ₩50,647 | +0.48% | 700 |
|---|
| 2026.03.03 | ₩49,868 | ₩50,143 | ₩49,801 | ₩50,143 | +0.55% | 900 |
|---|
| 2026.03.02 | ₩51,559 | ₩51,758 | ₩51,559 | ₩51,632 | +0.14% | 1천 |
|---|
| 2026.02.27 | ₩52,280 | ₩52,562 | ₩52,280 | ₩52,530 | +0.48% | 2.5천 |
|---|
| 2026.02.26 | ₩52,267 | ₩52,455 | ₩52,267 | ₩52,433 | +0.32% | 1.9천 |
|---|
| 2026.02.25 | ₩52,390 | ₩52,390 | ₩52,390 | ₩52,390 | 0.00% | 500 |
|---|
| 2026.02.24 | ₩52,200 | ₩52,238 | ₩52,200 | ₩52,238 | +0.07% | 500 |
|---|
| 2026.02.23 | ₩51,972 | ₩52,012 | ₩51,892 | ₩51,964 | -0.02% | 1.3천 |
|---|
| 2026.02.20 | ₩51,463 | ₩51,838 | ₩51,463 | ₩51,718 | +0.49% | 800 |
|---|
| 2026.02.19 | ₩51,584 | ₩51,624 | ₩51,550 | ₩51,624 | +0.08% | 1.9천 |
|---|
| 2026.02.18 | ₩51,959 | ₩51,959 | ₩51,692 | ₩51,692 | -0.51% | 4.1천 |
|---|
| 2026.02.17 | ₩51,704 | ₩51,894 | ₩51,546 | ₩51,894 | +0.37% | 2.1천 |
|---|
| 2026.02.13 | ₩51,664 | ₩51,890 | ₩51,664 | ₩51,890 | +0.44% | 400 |
|---|
| 2026.02.12 | ₩51,718 | ₩51,718 | ₩51,517 | ₩51,692 | -0.05% | 700 |
|---|
| 2026.02.11 | ₩51,490 | ₩51,626 | ₩51,490 | ₩51,626 | +0.27% | 800 |
|---|
| 2026.02.10 | ₩51,342 | ₩51,356 | ₩51,161 | ₩51,265 | -0.15% | 4.1천 |
|---|
| 2026.02.09 | ₩51,283 | ₩51,283 | ₩51,283 | ₩51,283 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩50,813 | ₩50,942 | ₩50,813 | ₩50,942 | +0.25% | 800 |
|---|
| 2026.02.05 | ₩50,217 | ₩50,458 | ₩50,217 | ₩50,253 | +0.07% | 1.6천 |
|---|
| 2026.02.04 | ₩50,203 | ₩50,296 | ₩50,176 | ₩50,296 | +0.18% | 800 |
|---|
| 2026.02.03 | ₩49,520 | ₩49,800 | ₩49,479 | ₩49,800 | +0.57% | 3천 |
|---|
| 2026.02.02 | ₩49,520 | ₩49,573 | ₩49,520 | ₩49,529 | +0.02% | 400 |
|---|
| 2026.01.30 | ₩49,453 | ₩49,453 | ₩49,171 | ₩49,378 | -0.15% | 1.9천 |
|---|
| 2026.01.29 | ₩49,533 | ₩49,765 | ₩49,319 | ₩49,765 | +0.47% | 700 |
|---|
| 2026.01.28 | ₩49,252 | ₩49,345 | ₩49,131 | ₩49,345 | +0.19% | 2.1천 |
|---|
| 2026.01.27 | ₩49,426 | ₩49,627 | ₩49,412 | ₩49,627 | +0.41% | 900 |
|---|
| 2026.01.26 | ₩48,997 | ₩49,014 | ₩48,997 | ₩49,014 | +0.04% | 600 |
|---|
| 2026.01.23 | ₩48,287 | ₩48,695 | ₩48,287 | ₩48,693 | +0.84% | 1.9천 |
|---|
| 2026.01.22 | ₩48,354 | ₩48,421 | ₩48,300 | ₩48,366 | +0.02% | 2.4천 |
|---|
| 2026.01.21 | ₩48,052 | ₩48,059 | ₩47,684 | ₩48,059 | +0.01% | 2.8천 |
|---|
| 2026.01.20 | ₩48,019 | ₩48,059 | ₩47,777 | ₩47,887 | -0.27% | 1.6천 |
|---|
| 2026.01.16 | ₩47,978 | ₩47,978 | ₩47,757 | ₩47,919 | -0.12% | 3.1천 |
|---|
| 2026.01.15 | ₩47,871 | ₩47,871 | ₩47,791 | ₩47,851 | -0.04% | 800 |
|---|
| 2026.01.14 | ₩47,684 | ₩47,777 | ₩47,650 | ₩47,771 | +0.18% | 2.6천 |
|---|
| 2026.01.13 | ₩47,710 | ₩47,710 | ₩47,534 | ₩47,599 | -0.23% | 3.6천 |
|---|
| 2026.01.12 | ₩48,005 | ₩48,072 | ₩47,978 | ₩48,047 | +0.09% | 1.7천 |
|---|
| 2026.01.09 | ₩47,751 | ₩47,873 | ₩47,737 | ₩47,873 | +0.26% | 2.5천 |
|---|
| 2026.01.08 | ₩47,643 | ₩47,871 | ₩47,643 | ₩47,871 | +0.48% | 3.9천 |
|---|
| 2026.01.07 | ₩47,657 | ₩47,657 | ₩47,590 | ₩47,613 | -0.09% | 17만 |
|---|
| 2026.01.06 | ₩47,784 | ₩47,791 | ₩47,677 | ₩47,791 | +0.01% | 400 |
|---|
| 2026.01.05 | ₩47,335 | ₩47,815 | ₩47,335 | ₩47,815 | +1.01% | 1.9천 |
|---|
| 2026.01.02 | ₩47,603 | ₩47,603 | ₩47,483 | ₩47,584 | -0.04% | 5.5천 |
|---|
| 2025.12.31 | ₩47,496 | ₩47,496 | ₩47,268 | ₩47,351 | -0.30% | 1.3천 |
|---|
| 2025.12.30 | ₩47,684 | ₩47,724 | ₩47,623 | ₩47,623 | -0.13% | 1천 |
|---|
| 2025.12.29 | ₩47,489 | ₩47,515 | ₩47,489 | ₩47,515 | +0.05% | 400 |
|---|
| 2025.12.26 | ₩47,523 | ₩47,630 | ₩47,523 | ₩47,607 | +0.18% | 2천 |
|---|
| 2025.12.24 | ₩47,576 | ₩47,630 | ₩47,532 | ₩47,532 | -0.09% | 1천 |
|---|
| 2025.12.23 | ₩47,456 | ₩47,488 | ₩47,456 | ₩47,488 | +0.07% | 1.6천 |
|---|
| 2025.12.22 | ₩47,228 | ₩47,228 | ₩47,107 | ₩47,157 | -0.15% | 1.7천 |
|---|
| 2025.12.19 | ₩47,174 | ₩47,215 | ₩47,054 | ₩47,054 | -0.26% | 2.7천 |
|---|
| 2025.12.18 | ₩47,052 | ₩47,052 | ₩46,893 | ₩46,893 | -0.34% | 700 |
|---|
| 2025.12.17 | ₩46,772 | ₩46,826 | ₩46,598 | ₩46,606 | -0.36% | 2.2천 |
|---|
| 2025.12.16 | ₩46,772 | ₩46,811 | ₩46,772 | ₩46,811 | +0.08% | 500 |
|---|
| 2025.12.15 | ₩46,692 | ₩46,952 | ₩46,692 | ₩46,952 | +0.56% | 1.8만 |
|---|
| 2025.12.12 | ₩46,531 | ₩46,531 | ₩46,507 | ₩46,507 | -0.05% | 300 |
|---|
| 2025.12.11 | ₩47,107 | ₩47,168 | ₩47,074 | ₩47,074 | -0.07% | 700 |
|---|
| 2025.12.10 | ₩46,598 | ₩46,960 | ₩46,598 | ₩46,933 | +0.72% | 1천 |
|---|
| 2025.12.09 | ₩46,491 | ₩46,515 | ₩46,491 | ₩46,515 | +0.05% | 900 |
|---|
| 2025.12.08 | ₩46,585 | ₩46,692 | ₩46,558 | ₩46,692 | +0.23% | 1.1천 |
|---|
| 2025.12.05 | ₩46,866 | ₩46,866 | ₩46,759 | ₩46,811 | -0.12% | 900 |
|---|
| 2025.12.04 | ₩47,054 | ₩47,054 | ₩46,967 | ₩46,967 | -0.19% | 4.5천 |
|---|
| 2025.12.03 | ₩47,148 | ₩47,188 | ₩47,142 | ₩47,142 | -0.01% | 800 |
|---|
| 2025.12.02 | ₩47,054 | ₩47,122 | ₩47,007 | ₩47,122 | +0.15% | 1.7천 |
|---|
| 2025.12.01 | ₩47,027 | ₩47,027 | ₩46,956 | ₩46,956 | -0.15% | 300 |
|---|
| 2025.11.28 | ₩47,268 | ₩47,268 | ₩47,247 | ₩47,247 | -0.05% | 800 |
|---|
| 2025.11.26 | ₩47,014 | ₩47,185 | ₩47,014 | ₩47,110 | +0.21% | 700 |
|---|
| 2025.11.25 | ₩46,799 | ₩46,866 | ₩46,799 | ₩46,863 | +0.14% | 500 |
|---|
| 2025.11.24 | ₩46,464 | ₩46,531 | ₩46,424 | ₩46,531 | +0.14% | 1.2천 |
|---|
| 2025.11.21 | ₩46,625 | ₩46,625 | ₩46,557 | ₩46,557 | -0.15% | 600 |
|---|
| 2025.11.20 | ₩46,303 | ₩46,329 | ₩45,927 | ₩45,927 | -0.81% | 1.9천 |
|---|
| 2025.11.19 | ₩46,230 | ₩46,410 | ₩46,230 | ₩46,365 | +0.29% | 3.2천 |
|---|
| 2025.11.18 | ₩46,598 | ₩46,626 | ₩46,491 | ₩46,595 | -0.01% | 1천 |
|---|
| 2025.11.17 | ₩47,081 | ₩47,081 | ₩46,858 | ₩46,858 | -0.47% | 500 |
|---|
| 2025.11.14 | ₩47,215 | ₩47,288 | ₩47,205 | ₩47,288 | +0.16% | 2천 |
|---|
| 2025.11.13 | ₩47,536 | ₩47,536 | ₩47,255 | ₩47,265 | -0.57% | 700 |
|---|
| 2025.11.12 | ₩47,618 | ₩47,618 | ₩47,618 | ₩47,618 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩47,483 | ₩47,515 | ₩47,483 | ₩47,515 | +0.07% | 600 |
|---|
| 2025.11.10 | ₩47,067 | ₩47,206 | ₩47,067 | ₩47,206 | +0.30% | 2천 |
|---|
| 2025.11.07 | ₩46,826 | ₩46,980 | ₩46,799 | ₩46,980 | +0.33% | 700 |
|---|
| 2025.11.06 | ₩46,518 | ₩46,638 | ₩46,518 | ₩46,598 | +0.17% | 600 |
|---|
| 2025.11.05 | ₩46,451 | ₩46,531 | ₩46,451 | ₩46,502 | +0.11% | 2.3천 |
|---|
| 2025.11.04 | ₩46,370 | ₩46,370 | ₩46,276 | ₩46,303 | -0.14% | 900 |
|---|
| 2025.11.03 | ₩46,357 | ₩46,424 | ₩46,357 | ₩46,374 | +0.04% | 600 |
|---|
| 2025.10.31 | ₩46,343 | ₩46,370 | ₩46,329 | ₩46,329 | -0.03% | 500 |
|---|
| 2025.10.30 | ₩46,518 | ₩46,812 | ₩46,518 | ₩46,656 | +0.30% | 1.2만 |
|---|
| 2025.10.29 | ₩47,349 | ₩47,349 | ₩46,685 | ₩46,786 | -1.19% | 4천 |
|---|
| 2025.10.28 | ₩47,358 | ₩47,536 | ₩47,298 | ₩47,298 | -0.13% | 6.7천 |
|---|
| 2025.10.27 | ₩47,215 | ₩47,322 | ₩47,201 | ₩47,287 | +0.15% | 1.5천 |
|---|
| 2025.10.24 | ₩47,134 | ₩47,209 | ₩47,134 | ₩47,209 | +0.16% | 400 |
|---|
| 2025.10.23 | ₩47,161 | ₩47,161 | ₩47,133 | ₩47,146 | -0.03% | 700 |
|---|
| 2025.10.22 | ₩46,980 | ₩47,081 | ₩46,909 | ₩46,926 | -0.11% | 1.4천 |
|---|
| 2025.10.21 | ₩46,893 | ₩46,893 | ₩46,843 | ₩46,843 | -0.11% | 500 |
|---|
| 2025.10.20 | ₩47,027 | ₩47,101 | ₩47,027 | ₩47,077 | +0.11% | 600 |
|---|
| 2025.10.17 | ₩46,973 | ₩46,973 | ₩46,928 | ₩46,928 | -0.10% | 200 |
|---|
| 2025.10.16 | ₩46,451 | ₩46,574 | ₩46,451 | ₩46,574 | +0.27% | 2.3천 |
|---|
| 2025.10.15 | ₩46,250 | ₩46,498 | ₩46,250 | ₩46,343 | +0.20% | 5.2천 |
|---|
| 2025.10.14 | ₩46,049 | ₩46,317 | ₩46,049 | ₩46,227 | +0.39% | 1.1천 |
|---|
| 2025.10.13 | ₩45,781 | ₩45,955 | ₩45,781 | ₩45,905 | +0.27% | 700 |
|---|
| 2025.10.10 | ₩45,901 | ₩45,901 | ₩45,724 | ₩45,724 | -0.39% | 800 |
|---|