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 | ₩48,090 | ₩48,090 | ₩48,090 | ₩48,090 | 0.00% | 100 |
| 2026.10.08 | ₩47,575 | ₩47,904 | ₩47,575 | ₩47,904 | +0.69% | 400 |
| 2026.10.07 | ₩47,802 | ₩47,802 | ₩47,776 | ₩47,778 | -0.05% | 400 |
| 2026.10.06 | ₩48,065 | ₩48,065 | ₩48,065 | ₩48,065 | 0.00% | 100 |
| 2026.10.05 | ₩47,869 | ₩47,960 | ₩47,869 | ₩47,960 | +0.19% | 200 |
| 2026.10.02 | ₩48,053 | ₩48,053 | ₩47,909 | ₩48,033 | -0.04% | 500 |
| 2026.10.01 | ₩47,843 | ₩47,843 | ₩47,642 | ₩47,769 | -0.15% | 2.4천 |
| 2026.09.30 | ₩48,632 | ₩48,632 | ₩48,236 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,236 |
| -0.81% |
| 500 |
| 2026.09.29 | ₩48,659 | ₩48,659 | ₩48,351 | ₩48,604 | -0.11% | 1.9천 |
|---|
| 2026.09.28 | ₩48,886 | ₩49,100 | ₩48,859 | ₩48,986 | +0.21% | 2.4천 |
|---|
| 2026.09.25 | ₩48,914 | ₩49,127 | ₩48,886 | ₩49,114 | +0.41% | 2.8천 |
|---|
| 2026.09.24 | ₩48,900 | ₩48,906 | ₩48,746 | ₩48,869 | -0.06% | 1천 |
|---|
| 2026.09.23 | ₩49,968 | ₩49,968 | ₩49,968 | ₩49,968 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩50,874 | ₩50,874 | ₩50,874 | ₩50,874 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩50,876 | ₩50,876 | ₩50,876 | ₩50,876 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩50,505 | ₩50,645 | ₩50,505 | ₩50,645 | +0.28% | 300 |
|---|
| 2026.09.17 | ₩51,098 | ₩51,098 | ₩51,098 | ₩51,098 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩50,906 | ₩51,040 | ₩50,675 | ₩50,675 | -0.45% | 1.6천 |
|---|
| 2026.09.15 | ₩50,893 | ₩50,964 | ₩50,893 | ₩50,964 | +0.14% | 300 |
|---|
| 2026.09.14 | ₩51,294 | ₩51,294 | ₩51,130 | ₩51,130 | -0.32% | 200 |
|---|
| 2026.09.11 | ₩51,134 | ₩51,161 | ₩51,074 | ₩51,074 | -0.12% | 1.5천 |
|---|
| 2026.09.10 | ₩51,040 | ₩51,040 | ₩50,853 | ₩50,853 | -0.37% | 300 |
|---|
| 2026.09.09 | ₩51,241 | ₩51,241 | ₩51,052 | ₩51,052 | -0.37% | 1.5천 |
|---|
| 2026.09.08 | ₩51,575 | ₩51,656 | ₩51,508 | ₩51,508 | -0.13% | 400 |
|---|
| 2026.09.04 | ₩51,950 | ₩52,064 | ₩51,950 | ₩51,989 | +0.07% | 300 |
|---|
| 2026.09.03 | ₩51,829 | ₩52,044 | ₩51,829 | ₩52,031 | +0.39% | 500 |
|---|
| 2026.09.02 | ₩51,629 | ₩51,665 | ₩51,629 | ₩51,665 | +0.07% | 100 |
|---|
| 2026.09.01 | ₩51,629 | ₩51,629 | ₩51,498 | ₩51,498 | -0.25% | 100 |
|---|
| 2026.08.31 | ₩51,910 | ₩51,910 | ₩51,887 | ₩51,887 | -0.04% | 200 |
|---|
| 2026.08.28 | ₩51,950 | ₩51,950 | ₩51,828 | ₩51,828 | -0.23% | 800 |
|---|
| 2026.08.27 | ₩51,722 | ₩51,866 | ₩51,722 | ₩51,866 | +0.28% | 100 |
|---|
| 2026.08.26 | ₩52,378 | ₩52,378 | ₩51,977 | ₩52,066 | -0.60% | 3.1천 |
|---|
| 2026.08.25 | ₩52,646 | ₩52,646 | ₩52,525 | ₩52,630 | -0.03% | 1.4천 |
|---|
| 2026.08.24 | ₩52,552 | ₩52,564 | ₩52,552 | ₩52,564 | +0.02% | 200 |
|---|
| 2026.08.21 | ₩52,432 | ₩52,432 | ₩52,399 | ₩52,399 | -0.06% | 100 |
|---|
| 2026.08.20 | ₩52,003 | ₩52,097 | ₩51,722 | ₩51,768 | -0.45% | 4.2천 |
|---|
| 2026.08.19 | ₩52,244 | ₩52,264 | ₩52,235 | ₩52,264 | +0.04% | 400 |
|---|
| 2026.08.18 | ₩51,884 | ₩51,884 | ₩51,789 | ₩51,817 | -0.13% | 700 |
|---|
| 2026.08.17 | ₩51,950 | ₩51,950 | ₩51,876 | ₩51,876 | -0.14% | 400 |
|---|
| 2026.08.14 | ₩52,030 | ₩52,034 | ₩52,030 | ₩52,034 | +0.01% | 100 |
|---|
| 2026.08.13 | ₩51,641 | ₩51,641 | ₩51,641 | ₩51,641 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩51,482 | ₩51,482 | ₩51,427 | ₩51,427 | -0.11% | 700 |
|---|
| 2026.08.11 | ₩51,656 | ₩51,656 | ₩51,562 | ₩51,654 | -0.00% | 1.5만 |
|---|
| 2026.08.10 | ₩52,070 | ₩52,070 | ₩52,062 | ₩52,062 | -0.02% | 500 |
|---|
| 2026.08.07 | ₩52,826 | ₩52,886 | ₩52,699 | ₩52,795 | -0.06% | 1.4천 |
|---|
| 2026.08.06 | ₩52,464 | ₩52,464 | ₩52,464 | ₩52,464 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩52,288 | ₩52,288 | ₩52,288 | ₩52,288 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩52,120 | ₩52,318 | ₩52,120 | ₩52,318 | +0.38% | 900 |
|---|
| 2026.08.03 | ₩52,258 | ₩52,258 | ₩52,159 | ₩52,159 | -0.19% | 700 |
|---|
| 2026.07.31 | ₩51,923 | ₩52,259 | ₩51,923 | ₩52,259 | +0.65% | 800 |
|---|
| 2026.07.30 | ₩52,704 | ₩52,704 | ₩52,704 | ₩52,704 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩52,097 | ₩52,097 | ₩52,097 | ₩52,097 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩52,084 | ₩52,084 | ₩52,062 | ₩52,062 | -0.04% | 200 |
|---|
| 2026.07.27 | ₩51,476 | ₩51,476 | ₩51,476 | ₩51,476 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩51,328 | ₩51,328 | ₩51,154 | ₩51,155 | -0.34% | 800 |
|---|
| 2026.07.23 | ₩50,880 | ₩50,906 | ₩50,759 | ₩50,890 | +0.02% | 3.2천 |
|---|
| 2026.07.22 | ₩51,722 | ₩51,722 | ₩51,452 | ₩51,452 | -0.52% | 400 |
|---|
| 2026.07.21 | ₩51,201 | ₩51,205 | ₩51,201 | ₩51,205 | +0.01% | 200 |
|---|
| 2026.07.20 | ₩51,154 | ₩51,154 | ₩51,131 | ₩51,131 | -0.04% | 700 |
|---|
| 2026.07.17 | ₩51,314 | ₩51,333 | ₩51,314 | ₩51,333 | +0.04% | 500 |
|---|
| 2026.07.16 | ₩50,799 | ₩50,933 | ₩50,799 | ₩50,905 | +0.21% | 400 |
|---|
| 2026.07.15 | ₩51,100 | ₩51,100 | ₩51,100 | ₩51,100 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩51,094 | ₩51,094 | ₩50,854 | ₩50,854 | -0.47% | 400 |
|---|
| 2026.07.13 | ₩50,525 | ₩50,525 | ₩50,525 | ₩50,525 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩50,706 | ₩50,706 | ₩50,698 | ₩50,698 | -0.02% | 200 |
|---|
| 2026.07.09 | ₩50,584 | ₩50,584 | ₩50,526 | ₩50,526 | -0.11% | 400 |
|---|
| 2026.07.08 | ₩50,538 | ₩50,583 | ₩50,538 | ₩50,583 | +0.09% | 1.2천 |
|---|
| 2026.07.07 | ₩50,759 | ₩50,759 | ₩50,438 | ₩50,438 | -0.63% | 400 |
|---|
| 2026.07.06 | ₩50,197 | ₩50,359 | ₩50,197 | ₩50,359 | +0.32% | 400 |
|---|
| 2026.07.02 | ₩49,983 | ₩50,145 | ₩49,983 | ₩50,145 | +0.32% | 300 |
|---|
| 2026.07.01 | ₩49,207 | ₩49,267 | ₩49,207 | ₩49,267 | +0.12% | 300 |
|---|
| 2026.06.30 | ₩49,609 | ₩49,609 | ₩49,490 | ₩49,516 | -0.19% | 1.5천 |
|---|
| 2026.06.29 | ₩49,823 | ₩49,823 | ₩49,702 | ₩49,748 | -0.15% | 1.1천 |
|---|
| 2026.06.26 | ₩49,716 | ₩49,716 | ₩49,555 | ₩49,555 | -0.32% | 400 |
|---|
| 2026.06.25 | ₩49,154 | ₩49,488 | ₩49,154 | ₩49,362 | +0.42% | 2.5천 |
|---|
| 2026.06.24 | ₩49,809 | ₩49,970 | ₩49,809 | ₩49,891 | +0.16% | 2.1천 |
|---|
| 2026.06.23 | ₩49,742 | ₩49,742 | ₩49,666 | ₩49,666 | -0.15% | 300 |
|---|
| 2026.06.22 | ₩49,998 | ₩49,998 | ₩49,998 | ₩49,998 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩49,809 | ₩49,809 | ₩49,789 | ₩49,789 | -0.04% | 700 |
|---|
| 2026.06.17 | ₩50,425 | ₩50,425 | ₩49,843 | ₩49,843 | -1.15% | 200 |
|---|
| 2026.06.16 | ₩50,451 | ₩50,477 | ₩50,431 | ₩50,431 | -0.04% | 600 |
|---|
| 2026.06.15 | ₩50,171 | ₩50,171 | ₩49,930 | ₩49,934 | -0.47% | 1.8천 |
|---|
| 2026.06.12 | ₩50,191 | ₩50,304 | ₩50,191 | ₩50,299 | +0.22% | 1천 |
|---|
| 2026.06.11 | ₩50,423 | ₩50,423 | ₩50,423 | ₩50,423 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩49,556 | ₩49,556 | ₩49,556 | ₩49,556 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩49,403 | ₩49,403 | ₩49,403 | ₩49,403 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩49,027 | ₩49,027 | ₩49,027 | ₩49,027 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩48,752 | ₩48,752 | ₩48,752 | ₩48,752 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩49,360 | ₩49,360 | ₩49,360 | ₩49,360 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩49,281 | ₩49,281 | ₩49,269 | ₩49,269 | -0.02% | 200 |
|---|
| 2026.06.02 | ₩49,599 | ₩49,599 | ₩49,599 | ₩49,599 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩49,510 | ₩49,510 | ₩49,510 | ₩49,510 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩50,278 | ₩50,278 | ₩49,943 | ₩49,963 | -0.63% | 1.8천 |
|---|
| 2026.05.28 | ₩50,077 | ₩50,224 | ₩50,065 | ₩50,065 | -0.02% | 3.2천 |
|---|
| 2026.05.27 | ₩50,211 | ₩50,279 | ₩50,211 | ₩50,279 | +0.14% | 300 |
|---|
| 2026.05.26 | ₩50,438 | ₩50,451 | ₩50,438 | ₩50,451 | +0.03% | 700 |
|---|
| 2026.05.22 | ₩50,492 | ₩50,492 | ₩50,415 | ₩50,415 | -0.15% | 900 |
|---|
| 2026.05.21 | ₩50,505 | ₩50,815 | ₩50,505 | ₩50,815 | +0.61% | 700 |
|---|
| 2026.05.20 | ₩50,813 | ₩50,826 | ₩50,719 | ₩50,806 | -0.01% | 700 |
|---|
| 2026.05.19 | ₩50,299 | ₩50,299 | ₩50,299 | ₩50,299 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩50,231 | ₩50,401 | ₩50,231 | ₩50,401 | +0.34% | 300 |
|---|
| 2026.05.15 | ₩49,742 | ₩49,742 | ₩49,686 | ₩49,686 | -0.11% | 100 |
|---|
| 2026.05.14 | ₩50,229 | ₩50,229 | ₩50,229 | ₩50,229 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩50,184 | ₩50,290 | ₩50,184 | ₩50,290 | +0.21% | 100 |
|---|
| 2026.05.12 | ₩50,157 | ₩50,264 | ₩49,982 | ₩50,264 | +0.21% | 1.1천 |
|---|
| 2026.05.11 | ₩50,537 | ₩50,537 | ₩50,461 | ₩50,461 | -0.15% | 300 |
|---|
| 2026.05.08 | ₩50,545 | ₩50,652 | ₩50,398 | ₩50,652 | +0.21% | 800 |
|---|
| 2026.05.07 | ₩50,839 | ₩50,839 | ₩50,363 | ₩50,363 | -0.94% | 700 |
|---|
| 2026.05.06 | ₩51,468 | ₩51,468 | ₩51,147 | ₩51,274 | -0.38% | 4.2천 |
|---|
| 2026.05.05 | ₩50,251 | ₩50,434 | ₩50,251 | ₩50,434 | +0.36% | 200 |
|---|
| 2026.05.04 | ₩50,211 | ₩50,211 | ₩49,952 | ₩49,952 | -0.51% | 200 |
|---|
| 2026.05.01 | ₩50,933 | ₩50,987 | ₩50,746 | ₩50,746 | -0.37% | 600 |
|---|
| 2026.04.30 | ₩50,385 | ₩50,727 | ₩50,385 | ₩50,727 | +0.68% | 2.5천 |
|---|
| 2026.04.29 | ₩49,662 | ₩49,662 | ₩49,599 | ₩49,599 | -0.13% | 100 |
|---|
| 2026.04.28 | ₩50,224 | ₩50,224 | ₩50,208 | ₩50,208 | -0.03% | 400 |
|---|
| 2026.04.27 | ₩50,465 | ₩50,465 | ₩50,330 | ₩50,330 | -0.27% | 1천 |
|---|
| 2026.04.24 | ₩50,492 | ₩50,592 | ₩50,480 | ₩50,544 | +0.10% | 900 |
|---|
| 2026.04.23 | ₩50,666 | ₩50,692 | ₩50,063 | ₩50,340 | -0.64% | 1.1천 |
|---|
| 2026.04.22 | ₩50,773 | ₩50,773 | ₩50,645 | ₩50,645 | -0.25% | 200 |
|---|
| 2026.04.21 | ₩51,286 | ₩51,286 | ₩50,567 | ₩50,567 | -1.40% | 3천 |
|---|
| 2026.04.20 | ₩51,294 | ₩51,431 | ₩51,294 | ₩51,431 | +0.27% | 5.2천 |
|---|
| 2026.04.17 | ₩51,575 | ₩51,575 | ₩51,431 | ₩51,431 | -0.28% | 1.3천 |
|---|
| 2026.04.16 | ₩51,375 | ₩51,375 | ₩51,080 | ₩51,171 | -0.40% | 3.5천 |
|---|
| 2026.04.15 | ₩51,359 | ₩51,359 | ₩51,359 | ₩51,359 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩51,420 | ₩51,420 | ₩51,420 | ₩51,420 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩51,227 | ₩51,306 | ₩51,227 | ₩51,306 | +0.15% | 700 |
|---|
| 2026.04.10 | ₩51,028 | ₩51,028 | ₩51,028 | ₩51,028 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩51,084 | ₩51,084 | ₩51,084 | ₩51,084 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩50,946 | ₩51,040 | ₩50,946 | ₩51,000 | +0.11% | 700 |
|---|
| 2026.04.07 | ₩49,742 | ₩49,947 | ₩48,619 | ₩49,947 | +0.41% | 1.2천 |
|---|
| 2026.04.06 | ₩49,910 | ₩49,910 | ₩49,910 | ₩49,910 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩49,661 | ₩49,661 | ₩49,661 | ₩49,661 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩49,542 | ₩49,809 | ₩49,488 | ₩49,535 | -0.01% | 1.5천 |
|---|
| 2026.03.31 | ₩48,746 | ₩49,247 | ₩48,645 | ₩49,247 | +1.03% | 1.2천 |
|---|
| 2026.03.30 | ₩48,324 | ₩48,498 | ₩48,150 | ₩48,216 | -0.22% | 4.1천 |
|---|
| 2026.03.27 | ₩47,947 | ₩47,947 | ₩47,860 | ₩47,860 | -0.18% | 600 |
|---|
| 2026.03.26 | ₩48,257 | ₩48,257 | ₩47,998 | ₩47,998 | -0.54% | 1.8천 |
|---|
| 2026.03.25 | ₩48,779 | ₩48,779 | ₩48,684 | ₩48,684 | -0.19% | 200 |
|---|
| 2026.03.24 | ₩48,244 | ₩48,351 | ₩48,003 | ₩48,205 | -0.08% | 1.3천 |
|---|
| 2026.03.23 | ₩48,525 | ₩49,033 | ₩48,351 | ₩48,502 | -0.05% | 1.5천 |
|---|
| 2026.03.20 | ₩48,041 | ₩48,041 | ₩48,041 | ₩48,041 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩48,980 | ₩49,305 | ₩48,980 | ₩49,305 | +0.66% | 500 |
|---|
| 2026.03.18 | ₩49,542 | ₩49,542 | ₩49,098 | ₩49,098 | -0.90% | 300 |
|---|
| 2026.03.17 | ₩49,902 | ₩49,902 | ₩49,902 | ₩49,902 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩49,594 | ₩49,594 | ₩49,594 | ₩49,594 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩49,328 | ₩49,328 | ₩48,806 | ₩48,806 | -1.06% | 400 |
|---|
| 2026.03.12 | ₩49,007 | ₩49,180 | ₩49,007 | ₩49,127 | +0.25% | 900 |
|---|
| 2026.03.11 | ₩49,368 | ₩49,593 | ₩49,368 | ₩49,593 | +0.46% | 1.3천 |
|---|
| 2026.03.10 | ₩49,890 | ₩49,890 | ₩49,724 | ₩49,724 | -0.33% | 300 |
|---|
| 2026.03.09 | ₩49,207 | ₩49,900 | ₩49,060 | ₩49,900 | +1.41% | 2.1천 |
|---|
| 2026.03.06 | ₩49,599 | ₩49,599 | ₩49,599 | ₩49,599 | 0.00% | 400 |
|---|
| 2026.03.05 | ₩49,863 | ₩49,863 | ₩49,542 | ₩49,745 | -0.24% | 600 |
|---|
| 2026.03.04 | ₩50,318 | ₩50,560 | ₩50,318 | ₩50,560 | +0.48% | 700 |
|---|
| 2026.03.03 | ₩49,783 | ₩50,057 | ₩49,716 | ₩50,057 | +0.55% | 900 |
|---|
| 2026.03.02 | ₩51,471 | ₩51,669 | ₩51,471 | ₩51,543 | +0.14% | 1천 |
|---|
| 2026.02.27 | ₩52,191 | ₩52,472 | ₩52,191 | ₩52,440 | +0.48% | 2.5천 |
|---|
| 2026.02.26 | ₩52,177 | ₩52,365 | ₩52,177 | ₩52,343 | +0.32% | 1.9천 |
|---|
| 2026.02.25 | ₩52,300 | ₩52,300 | ₩52,300 | ₩52,300 | 0.00% | 500 |
|---|
| 2026.02.24 | ₩52,110 | ₩52,148 | ₩52,110 | ₩52,148 | +0.07% | 500 |
|---|
| 2026.02.23 | ₩51,883 | ₩51,923 | ₩51,803 | ₩51,875 | -0.02% | 1.3천 |
|---|
| 2026.02.20 | ₩51,375 | ₩51,749 | ₩51,375 | ₩51,629 | +0.49% | 800 |
|---|
| 2026.02.19 | ₩51,495 | ₩51,535 | ₩51,462 | ₩51,535 | +0.08% | 1.9천 |
|---|
| 2026.02.18 | ₩51,870 | ₩51,870 | ₩51,603 | ₩51,603 | -0.51% | 4.1천 |
|---|
| 2026.02.17 | ₩51,615 | ₩51,805 | ₩51,458 | ₩51,805 | +0.37% | 2.1천 |
|---|
| 2026.02.13 | ₩51,575 | ₩51,801 | ₩51,575 | ₩51,801 | +0.44% | 400 |
|---|
| 2026.02.12 | ₩51,629 | ₩51,629 | ₩51,428 | ₩51,603 | -0.05% | 700 |
|---|
| 2026.02.11 | ₩51,401 | ₩51,538 | ₩51,401 | ₩51,538 | +0.27% | 800 |
|---|
| 2026.02.10 | ₩51,254 | ₩51,268 | ₩51,074 | ₩51,177 | -0.15% | 4.1천 |
|---|
| 2026.02.09 | ₩51,195 | ₩51,195 | ₩51,195 | ₩51,195 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩50,726 | ₩50,854 | ₩50,726 | ₩50,854 | +0.25% | 800 |
|---|
| 2026.02.05 | ₩50,130 | ₩50,371 | ₩50,130 | ₩50,166 | +0.07% | 1.6천 |
|---|
| 2026.02.04 | ₩50,117 | ₩50,209 | ₩50,090 | ₩50,209 | +0.18% | 800 |
|---|
| 2026.02.03 | ₩49,435 | ₩49,714 | ₩49,395 | ₩49,714 | +0.57% | 3천 |
|---|
| 2026.02.02 | ₩49,435 | ₩49,488 | ₩49,435 | ₩49,444 | +0.02% | 400 |
|---|
| 2026.01.30 | ₩49,368 | ₩49,368 | ₩49,087 | ₩49,293 | -0.15% | 1.9천 |
|---|
| 2026.01.29 | ₩49,448 | ₩49,679 | ₩49,234 | ₩49,679 | +0.47% | 700 |
|---|
| 2026.01.28 | ₩49,167 | ₩49,261 | ₩49,047 | ₩49,261 | +0.19% | 2.1천 |
|---|
| 2026.01.27 | ₩49,341 | ₩49,542 | ₩49,328 | ₩49,542 | +0.41% | 900 |
|---|
| 2026.01.26 | ₩48,913 | ₩48,930 | ₩48,913 | ₩48,930 | +0.04% | 600 |
|---|
| 2026.01.23 | ₩48,204 | ₩48,612 | ₩48,204 | ₩48,609 | +0.84% | 1.9천 |
|---|
| 2026.01.22 | ₩48,271 | ₩48,338 | ₩48,217 | ₩48,283 | +0.02% | 2.4천 |
|---|
| 2026.01.21 | ₩47,970 | ₩47,976 | ₩47,602 | ₩47,976 | +0.01% | 2.8천 |
|---|
| 2026.01.20 | ₩47,936 | ₩47,976 | ₩47,695 | ₩47,805 | -0.27% | 1.6천 |
|---|
| 2026.01.16 | ₩47,896 | ₩47,896 | ₩47,675 | ₩47,837 | -0.12% | 3.1천 |
|---|
| 2026.01.15 | ₩47,789 | ₩47,789 | ₩47,709 | ₩47,769 | -0.04% | 800 |
|---|
| 2026.01.14 | ₩47,602 | ₩47,695 | ₩47,568 | ₩47,689 | +0.18% | 2.6천 |
|---|
| 2026.01.13 | ₩47,629 | ₩47,629 | ₩47,452 | ₩47,517 | -0.23% | 3.6천 |
|---|
| 2026.01.12 | ₩47,923 | ₩47,990 | ₩47,896 | ₩47,964 | +0.09% | 1.7천 |
|---|
| 2026.01.09 | ₩47,669 | ₩47,790 | ₩47,655 | ₩47,790 | +0.26% | 2.5천 |
|---|
| 2026.01.08 | ₩47,562 | ₩47,789 | ₩47,562 | ₩47,789 | +0.48% | 3.9천 |
|---|
| 2026.01.07 | ₩47,575 | ₩47,575 | ₩47,508 | ₩47,531 | -0.09% | 17만 |
|---|
| 2026.01.06 | ₩47,702 | ₩47,709 | ₩47,595 | ₩47,709 | +0.01% | 400 |
|---|
| 2026.01.05 | ₩47,254 | ₩47,733 | ₩47,254 | ₩47,733 | +1.01% | 1.9천 |
|---|
| 2026.01.02 | ₩47,521 | ₩47,521 | ₩47,401 | ₩47,503 | -0.04% | 5.5천 |
|---|
| 2025.12.31 | ₩47,414 | ₩47,414 | ₩47,187 | ₩47,270 | -0.30% | 1.3천 |
|---|
| 2025.12.30 | ₩47,602 | ₩47,642 | ₩47,542 | ₩47,542 | -0.13% | 1천 |
|---|
| 2025.12.29 | ₩47,408 | ₩47,433 | ₩47,408 | ₩47,433 | +0.05% | 400 |
|---|
| 2025.12.26 | ₩47,441 | ₩47,548 | ₩47,441 | ₩47,526 | +0.18% | 2천 |
|---|
| 2025.12.24 | ₩47,495 | ₩47,548 | ₩47,451 | ₩47,451 | -0.09% | 1천 |
|---|
| 2025.12.23 | ₩47,374 | ₩47,406 | ₩47,374 | ₩47,406 | +0.07% | 1.6천 |
|---|
| 2025.12.22 | ₩47,147 | ₩47,147 | ₩47,026 | ₩47,076 | -0.15% | 1.7천 |
|---|
| 2025.12.19 | ₩47,093 | ₩47,134 | ₩46,973 | ₩46,973 | -0.26% | 2.7천 |
|---|
| 2025.12.18 | ₩46,972 | ₩46,972 | ₩46,812 | ₩46,812 | -0.34% | 700 |
|---|
| 2025.12.17 | ₩46,692 | ₩46,746 | ₩46,518 | ₩46,526 | -0.36% | 2.2천 |
|---|
| 2025.12.16 | ₩46,692 | ₩46,731 | ₩46,692 | ₩46,731 | +0.08% | 500 |
|---|
| 2025.12.15 | ₩46,612 | ₩46,871 | ₩46,612 | ₩46,871 | +0.56% | 1.8만 |
|---|
| 2025.12.12 | ₩46,451 | ₩46,451 | ₩46,427 | ₩46,427 | -0.05% | 300 |
|---|
| 2025.12.11 | ₩47,026 | ₩47,087 | ₩46,993 | ₩46,993 | -0.07% | 700 |
|---|
| 2025.12.10 | ₩46,518 | ₩46,879 | ₩46,518 | ₩46,853 | +0.72% | 1천 |
|---|
| 2025.12.09 | ₩46,411 | ₩46,435 | ₩46,411 | ₩46,435 | +0.05% | 900 |
|---|
| 2025.12.08 | ₩46,505 | ₩46,612 | ₩46,478 | ₩46,612 | +0.23% | 1.1천 |
|---|
| 2025.12.05 | ₩46,786 | ₩46,786 | ₩46,679 | ₩46,731 | -0.12% | 900 |
|---|
| 2025.12.04 | ₩46,973 | ₩46,973 | ₩46,886 | ₩46,886 | -0.19% | 4.5천 |
|---|
| 2025.12.03 | ₩47,067 | ₩47,107 | ₩47,061 | ₩47,061 | -0.01% | 800 |
|---|
| 2025.12.02 | ₩46,973 | ₩47,041 | ₩46,926 | ₩47,041 | +0.15% | 1.7천 |
|---|
| 2025.12.01 | ₩46,946 | ₩46,946 | ₩46,875 | ₩46,875 | -0.15% | 300 |
|---|
| 2025.11.28 | ₩47,187 | ₩47,187 | ₩47,166 | ₩47,166 | -0.05% | 800 |
|---|
| 2025.11.26 | ₩46,933 | ₩47,104 | ₩46,933 | ₩47,029 | +0.21% | 700 |
|---|
| 2025.11.25 | ₩46,719 | ₩46,786 | ₩46,719 | ₩46,783 | +0.14% | 500 |
|---|
| 2025.11.24 | ₩46,384 | ₩46,451 | ₩46,344 | ₩46,451 | +0.14% | 1.2천 |
|---|
| 2025.11.21 | ₩46,545 | ₩46,545 | ₩46,477 | ₩46,477 | -0.15% | 600 |
|---|
| 2025.11.20 | ₩46,224 | ₩46,249 | ₩45,848 | ₩45,848 | -0.81% | 1.9천 |
|---|
| 2025.11.19 | ₩46,150 | ₩46,331 | ₩46,150 | ₩46,285 | +0.29% | 3.2천 |
|---|
| 2025.11.18 | ₩46,518 | ₩46,546 | ₩46,411 | ₩46,515 | -0.01% | 1천 |
|---|
| 2025.11.17 | ₩47,000 | ₩47,000 | ₩46,778 | ₩46,778 | -0.47% | 500 |
|---|
| 2025.11.14 | ₩47,134 | ₩47,207 | ₩47,124 | ₩47,207 | +0.16% | 2천 |
|---|
| 2025.11.13 | ₩47,455 | ₩47,455 | ₩47,174 | ₩47,184 | -0.57% | 700 |
|---|
| 2025.11.12 | ₩47,536 | ₩47,536 | ₩47,536 | ₩47,536 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩47,401 | ₩47,433 | ₩47,401 | ₩47,433 | +0.07% | 600 |
|---|
| 2025.11.10 | ₩46,986 | ₩47,125 | ₩46,986 | ₩47,125 | +0.30% | 2천 |
|---|
| 2025.11.07 | ₩46,746 | ₩46,899 | ₩46,719 | ₩46,899 | +0.33% | 700 |
|---|
| 2025.11.06 | ₩46,438 | ₩46,558 | ₩46,438 | ₩46,518 | +0.17% | 600 |
|---|
| 2025.11.05 | ₩46,371 | ₩46,451 | ₩46,371 | ₩46,422 | +0.11% | 2.3천 |
|---|
| 2025.11.04 | ₩46,291 | ₩46,291 | ₩46,197 | ₩46,224 | -0.14% | 900 |
|---|
| 2025.11.03 | ₩46,277 | ₩46,344 | ₩46,277 | ₩46,295 | +0.04% | 600 |
|---|
| 2025.10.31 | ₩46,264 | ₩46,291 | ₩46,249 | ₩46,249 | -0.03% | 500 |
|---|
| 2025.10.30 | ₩46,438 | ₩46,732 | ₩46,438 | ₩46,576 | +0.30% | 1.2만 |
|---|
| 2025.10.29 | ₩47,267 | ₩47,267 | ₩46,605 | ₩46,705 | -1.19% | 4천 |
|---|
| 2025.10.28 | ₩47,277 | ₩47,455 | ₩47,216 | ₩47,216 | -0.13% | 6.7천 |
|---|
| 2025.10.27 | ₩47,134 | ₩47,241 | ₩47,120 | ₩47,206 | +0.15% | 1.5천 |
|---|
| 2025.10.24 | ₩47,053 | ₩47,128 | ₩47,053 | ₩47,128 | +0.16% | 400 |
|---|
| 2025.10.23 | ₩47,080 | ₩47,080 | ₩47,052 | ₩47,065 | -0.03% | 700 |
|---|
| 2025.10.22 | ₩46,899 | ₩47,000 | ₩46,828 | ₩46,846 | -0.11% | 1.4천 |
|---|
| 2025.10.21 | ₩46,812 | ₩46,812 | ₩46,763 | ₩46,763 | -0.11% | 500 |
|---|
| 2025.10.20 | ₩46,946 | ₩47,020 | ₩46,946 | ₩46,996 | +0.11% | 600 |
|---|
| 2025.10.17 | ₩46,893 | ₩46,893 | ₩46,847 | ₩46,847 | -0.10% | 200 |
|---|
| 2025.10.16 | ₩46,371 | ₩46,494 | ₩46,371 | ₩46,494 | +0.27% | 2.3천 |
|---|
| 2025.10.15 | ₩46,170 | ₩46,418 | ₩46,170 | ₩46,264 | +0.20% | 5.2천 |
|---|
| 2025.10.14 | ₩45,970 | ₩46,237 | ₩45,970 | ₩46,147 | +0.39% | 1.1천 |
|---|
| 2025.10.13 | ₩45,702 | ₩45,876 | ₩45,702 | ₩45,826 | +0.27% | 700 |
|---|
| 2025.10.10 | ₩45,822 | ₩45,822 | ₩45,646 | ₩45,646 | -0.39% | 800 |
|---|