시장 데이터를 불러오는 중
전체 종목
First Trust Horizon Managed Volatility Small/Mid ETF 과거 주가
First Trust Horizon Managed Volatility Small/Mid ETF · HSMV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Horizon Managed Volatility Small/Mid ETF · HSMV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,356 | ₩47,591 | ₩47,356 | ₩47,489 | +0.28% | 500 |
| 2026.10.08 | ₩47,569 | ₩47,569 | ₩47,569 | ₩47,569 | 0.00% | 200 |
| 2026.10.07 | ₩47,186 | ₩47,186 | ₩47,186 | ₩47,186 | 0.00% | 100 |
| 2026.10.06 | ₩47,785 | ₩47,812 | ₩47,557 | ₩47,690 | -0.20% | 4.7천 |
| 2026.10.05 | ₩47,665 | ₩47,752 | ₩47,517 | ₩47,517 | -0.31% | 1.8천 |
| 2026.10.02 | ₩47,651 | ₩47,651 | ₩47,606 | ₩47,606 | -0.10% | 200 |
| 2026.10.01 | ₩47,311 | ₩47,311 | ₩47,311 | ₩47,311 | 0.00% | 100 |
| 2026.09.30 | ₩47,289 | ₩47,289 | ₩47,213 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,213 |
| -0.16% |
| 700 |
| 2026.09.29 | ₩47,879 | ₩47,879 | ₩47,667 | ₩47,667 | -0.44% | 300 |
|---|
| 2026.09.28 | ₩47,839 | ₩47,892 | ₩47,825 | ₩47,856 | +0.04% | 1.2천 |
|---|
| 2026.09.25 | ₩47,839 | ₩48,053 | ₩47,732 | ₩47,973 | +0.28% | 2.4천 |
|---|
| 2026.09.24 | ₩47,772 | ₩47,799 | ₩47,718 | ₩47,718 | -0.11% | 1.2천 |
|---|
| 2026.09.23 | ₩49,581 | ₩49,581 | ₩49,353 | ₩49,353 | -0.46% | 2.2천 |
|---|
| 2026.09.22 | ₩49,943 | ₩49,943 | ₩49,755 | ₩49,755 | -0.38% | 600 |
|---|
| 2026.09.21 | ₩49,876 | ₩49,916 | ₩49,648 | ₩49,648 | -0.46% | 3.1천 |
|---|
| 2026.09.18 | ₩49,742 | ₩49,815 | ₩49,742 | ₩49,742 | 0.00% | 1천 |
|---|
| 2026.09.17 | ₩50,184 | ₩50,264 | ₩50,023 | ₩50,023 | -0.32% | 4.6천 |
|---|
| 2026.09.16 | ₩50,237 | ₩50,237 | ₩50,144 | ₩50,144 | -0.19% | 600 |
|---|
| 2026.09.15 | ₩50,519 | ₩50,519 | ₩50,318 | ₩50,318 | -0.40% | 8.6천 |
|---|
| 2026.09.14 | ₩50,747 | ₩50,773 | ₩50,653 | ₩50,653 | -0.18% | 1.5천 |
|---|
| 2026.09.11 | ₩50,773 | ₩50,773 | ₩50,733 | ₩50,733 | -0.08% | 200 |
|---|
| 2026.09.10 | ₩50,680 | ₩50,680 | ₩50,680 | ₩50,680 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩50,907 | ₩50,907 | ₩50,907 | ₩50,907 | 0.00% | 300 |
|---|
| 2026.09.08 | ₩51,323 | ₩51,323 | ₩51,323 | ₩51,323 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩51,591 | ₩51,591 | ₩51,551 | ₩51,551 | -0.08% | 400 |
|---|
| 2026.09.03 | ₩51,577 | ₩51,698 | ₩51,577 | ₩51,577 | 0.00% | 600 |
|---|
| 2026.09.02 | ₩51,430 | ₩51,430 | ₩51,430 | ₩51,430 | 0.00% | 900 |
|---|
| 2026.09.01 | ₩51,229 | ₩51,229 | ₩51,229 | ₩51,229 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩51,551 | ₩51,551 | ₩51,370 | ₩51,370 | -0.35% | 2.1천 |
|---|
| 2026.08.28 | ₩52,107 | ₩52,107 | ₩51,765 | ₩51,778 | -0.63% | 3.3천 |
|---|
| 2026.08.27 | ₩52,475 | ₩52,489 | ₩51,765 | ₩51,845 | -1.20% | 21.9만 |
|---|
| 2026.08.26 | ₩52,581 | ₩52,581 | ₩52,301 | ₩52,351 | -0.44% | 77.9만 |
|---|
| 2026.08.25 | ₩52,221 | ₩52,245 | ₩52,221 | ₩52,238 | +0.03% | 1.2천 |
|---|
| 2026.08.24 | ₩52,462 | ₩52,462 | ₩52,355 | ₩52,363 | -0.19% | 2.6천 |
|---|
| 2026.08.21 | ₩52,247 | ₩52,247 | ₩52,119 | ₩52,196 | -0.10% | 1천 |
|---|
| 2026.08.20 | ₩52,274 | ₩52,435 | ₩52,274 | ₩52,290 | +0.03% | 2.9천 |
|---|
| 2026.08.19 | ₩52,757 | ₩52,757 | ₩52,440 | ₩52,440 | -0.60% | 3.7천 |
|---|
| 2026.08.18 | ₩52,757 | ₩52,757 | ₩52,443 | ₩52,443 | -0.59% | 1.3천 |
|---|
| 2026.08.17 | ₩52,616 | ₩52,616 | ₩52,452 | ₩52,452 | -0.31% | 1.1천 |
|---|
| 2026.08.14 | ₩52,782 | ₩52,917 | ₩52,696 | ₩52,845 | +0.12% | 1.3만 |
|---|
| 2026.08.13 | ₩52,998 | ₩52,998 | ₩52,582 | ₩52,710 | -0.54% | 4.3천 |
|---|
| 2026.08.12 | ₩52,462 | ₩52,569 | ₩52,462 | ₩52,569 | +0.20% | 2.3천 |
|---|
| 2026.08.11 | ₩52,649 | ₩52,649 | ₩52,401 | ₩52,423 | -0.43% | 1.1만 |
|---|
| 2026.08.10 | ₩52,542 | ₩52,556 | ₩52,395 | ₩52,439 | -0.20% | 4.6천 |
|---|
| 2026.08.07 | ₩52,931 | ₩52,998 | ₩52,931 | ₩52,931 | 0.00% | 2.1천 |
|---|
| 2026.08.06 | ₩52,810 | ₩52,833 | ₩52,810 | ₩52,833 | +0.04% | 700 |
|---|
| 2026.08.05 | ₩52,877 | ₩52,891 | ₩52,502 | ₩52,866 | -0.02% | 8.8천 |
|---|
| 2026.08.04 | ₩52,757 | ₩52,998 | ₩52,529 | ₩52,998 | +0.46% | 2.5만 |
|---|
| 2026.08.03 | ₩52,797 | ₩52,797 | ₩52,609 | ₩52,716 | -0.15% | 1.7만 |
|---|
| 2026.07.31 | ₩52,328 | ₩52,489 | ₩52,301 | ₩52,435 | +0.20% | 14.8만 |
|---|
| 2026.07.30 | ₩52,487 | ₩52,487 | ₩52,325 | ₩52,377 | -0.21% | 800 |
|---|
| 2026.07.29 | ₩53,354 | ₩53,354 | ₩52,976 | ₩52,976 | -0.71% | 2.2천 |
|---|
| 2026.07.28 | ₩53,346 | ₩53,364 | ₩53,346 | ₩53,364 | +0.03% | 500 |
|---|
| 2026.07.27 | ₩52,770 | ₩52,931 | ₩52,676 | ₩52,728 | -0.08% | 1.6천 |
|---|
| 2026.07.24 | ₩52,355 | ₩52,633 | ₩52,355 | ₩52,609 | +0.49% | 2.1천 |
|---|
| 2026.07.23 | ₩51,886 | ₩51,973 | ₩51,886 | ₩51,973 | +0.17% | 400 |
|---|
| 2026.07.22 | ₩52,194 | ₩52,294 | ₩52,194 | ₩52,245 | +0.10% | 1.5천 |
|---|
| 2026.07.21 | ₩52,033 | ₩52,103 | ₩52,033 | ₩52,103 | +0.13% | 1.5천 |
|---|
| 2026.07.20 | ₩52,529 | ₩52,529 | ₩52,226 | ₩52,226 | -0.58% | 1.8천 |
|---|
| 2026.07.17 | ₩53,071 | ₩53,071 | ₩52,381 | ₩52,540 | -1.00% | 1.6천 |
|---|
| 2026.07.16 | ₩52,462 | ₩52,791 | ₩52,462 | ₩52,791 | +0.63% | 800 |
|---|
| 2026.07.15 | ₩51,886 | ₩51,886 | ₩51,573 | ₩51,573 | -0.60% | 500 |
|---|
| 2026.07.14 | ₩51,537 | ₩51,618 | ₩51,537 | ₩51,607 | +0.14% | 800 |
|---|
| 2026.07.13 | ₩51,805 | ₩51,805 | ₩51,658 | ₩51,698 | -0.21% | 1.3천 |
|---|
| 2026.07.10 | ₩51,530 | ₩51,595 | ₩51,528 | ₩51,528 | -0.01% | 1.5천 |
|---|
| 2026.07.09 | ₩51,376 | ₩51,429 | ₩51,218 | ₩51,218 | -0.31% | 1.1천 |
|---|
| 2026.07.08 | ₩51,409 | ₩51,409 | ₩51,159 | ₩51,159 | -0.48% | 1.6천 |
|---|
| 2026.07.07 | ₩51,685 | ₩51,725 | ₩51,685 | ₩51,723 | +0.08% | 1천 |
|---|
| 2026.07.06 | ₩51,551 | ₩51,658 | ₩51,403 | ₩51,573 | +0.04% | 7.3천 |
|---|
| 2026.07.02 | ₩51,470 | ₩51,697 | ₩51,417 | ₩51,697 | +0.44% | 1천 |
|---|
| 2026.07.01 | ₩51,510 | ₩51,537 | ₩51,265 | ₩51,265 | -0.48% | 2.4천 |
|---|
| 2026.06.30 | ₩51,484 | ₩51,537 | ₩51,288 | ₩51,288 | -0.38% | 1.6천 |
|---|
| 2026.06.29 | ₩51,149 | ₩51,391 | ₩51,149 | ₩51,391 | +0.47% | 2.1천 |
|---|
| 2026.06.26 | ₩51,442 | ₩51,666 | ₩51,363 | ₩51,666 | +0.44% | 1.8천 |
|---|
| 2026.06.25 | ₩51,437 | ₩51,437 | ₩51,115 | ₩51,115 | -0.63% | 1.3천 |
|---|
| 2026.06.24 | ₩51,021 | ₩51,149 | ₩51,021 | ₩51,149 | +0.25% | 800 |
|---|
| 2026.06.23 | ₩50,680 | ₩50,706 | ₩50,613 | ₩50,642 | -0.07% | 1.9천 |
|---|
| 2026.06.22 | ₩50,228 | ₩50,228 | ₩50,164 | ₩50,164 | -0.13% | 800 |
|---|
| 2026.06.18 | ₩50,197 | ₩50,197 | ₩50,077 | ₩50,090 | -0.21% | 1.3천 |
|---|
| 2026.06.17 | ₩50,532 | ₩50,546 | ₩49,939 | ₩49,939 | -1.17% | 1.6천 |
|---|
| 2026.06.16 | ₩50,867 | ₩50,867 | ₩50,710 | ₩50,710 | -0.31% | 2.1천 |
|---|
| 2026.06.15 | ₩50,854 | ₩50,854 | ₩50,547 | ₩50,547 | -0.60% | 700 |
|---|
| 2026.06.12 | ₩50,907 | ₩50,948 | ₩50,889 | ₩50,889 | -0.04% | 1.9천 |
|---|
| 2026.06.11 | ₩50,546 | ₩50,653 | ₩50,345 | ₩50,511 | -0.07% | 2.2천 |
|---|
| 2026.06.10 | ₩50,733 | ₩50,733 | ₩50,417 | ₩50,417 | -0.62% | 1.8천 |
|---|
| 2026.06.09 | ₩50,271 | ₩50,331 | ₩50,186 | ₩50,331 | +0.12% | 2.7천 |
|---|
| 2026.06.08 | ₩50,015 | ₩50,015 | ₩49,527 | ₩49,527 | -0.98% | 1.6천 |
|---|
| 2026.06.05 | ₩49,876 | ₩50,050 | ₩49,782 | ₩49,870 | -0.01% | 2.1천 |
|---|
| 2026.06.04 | ₩49,460 | ₩49,460 | ₩49,338 | ₩49,338 | -0.25% | 800 |
|---|
| 2026.06.03 | ₩49,340 | ₩49,340 | ₩49,097 | ₩49,097 | -0.49% | 3.7천 |
|---|
| 2026.06.02 | ₩49,273 | ₩49,447 | ₩49,232 | ₩49,342 | +0.14% | 1.8천 |
|---|
| 2026.06.01 | ₩49,072 | ₩49,098 | ₩49,006 | ₩49,006 | -0.13% | 1.9천 |
|---|
| 2026.05.29 | ₩49,514 | ₩49,795 | ₩49,514 | ₩49,539 | +0.05% | 5.8만 |
|---|
| 2026.05.28 | ₩49,983 | ₩49,983 | ₩49,889 | ₩49,913 | -0.14% | 1.8천 |
|---|
| 2026.05.27 | ₩50,251 | ₩50,251 | ₩50,196 | ₩50,196 | -0.11% | 700 |
|---|
| 2026.05.26 | ₩50,304 | ₩50,371 | ₩50,157 | ₩50,365 | +0.12% | 1.6천 |
|---|
| 2026.05.22 | ₩49,902 | ₩50,117 | ₩49,902 | ₩50,077 | +0.35% | 6.8천 |
|---|
| 2026.05.21 | ₩49,837 | ₩49,969 | ₩49,837 | ₩49,943 | +0.21% | 1.1천 |
|---|
| 2026.05.20 | ₩49,715 | ₩49,906 | ₩49,715 | ₩49,906 | +0.39% | 8천 |
|---|
| 2026.05.19 | ₩49,654 | ₩49,654 | ₩49,531 | ₩49,531 | -0.25% | 900 |
|---|
| 2026.05.18 | ₩49,715 | ₩49,902 | ₩49,715 | ₩49,799 | +0.17% | 1.7천 |
|---|
| 2026.05.15 | ₩49,299 | ₩49,487 | ₩49,247 | ₩49,247 | -0.11% | 1.2천 |
|---|
| 2026.05.14 | ₩49,963 | ₩49,963 | ₩49,830 | ₩49,830 | -0.27% | 700 |
|---|
| 2026.05.13 | ₩49,688 | ₩49,763 | ₩49,648 | ₩49,763 | +0.15% | 1.4천 |
|---|
| 2026.05.12 | ₩50,103 | ₩50,103 | ₩49,955 | ₩49,955 | -0.30% | 1.3천 |
|---|
| 2026.05.11 | ₩50,304 | ₩50,304 | ₩50,034 | ₩50,034 | -0.54% | 800 |
|---|
| 2026.05.08 | ₩50,412 | ₩50,479 | ₩50,318 | ₩50,318 | -0.19% | 2.5천 |
|---|
| 2026.05.07 | ₩50,492 | ₩50,519 | ₩50,341 | ₩50,341 | -0.30% | 900 |
|---|
| 2026.05.06 | ₩50,733 | ₩50,733 | ₩50,592 | ₩50,592 | -0.28% | 800 |
|---|
| 2026.05.05 | ₩50,398 | ₩50,613 | ₩50,398 | ₩50,430 | +0.06% | 800 |
|---|
| 2026.05.04 | ₩50,237 | ₩50,237 | ₩50,030 | ₩50,145 | -0.18% | 1.1천 |
|---|
| 2026.05.01 | ₩50,555 | ₩50,613 | ₩50,554 | ₩50,554 | -0.00% | 1.4천 |
|---|
| 2026.04.30 | ₩50,867 | ₩50,974 | ₩50,827 | ₩50,905 | +0.07% | 1천 |
|---|
| 2026.04.29 | ₩50,572 | ₩50,572 | ₩50,445 | ₩50,488 | -0.17% | 1천 |
|---|
| 2026.04.28 | ₩50,941 | ₩50,941 | ₩50,938 | ₩50,938 | -0.01% | 500 |
|---|
| 2026.04.27 | ₩50,981 | ₩50,981 | ₩50,881 | ₩50,881 | -0.20% | 800 |
|---|
| 2026.04.24 | ₩50,867 | ₩50,867 | ₩50,653 | ₩50,706 | -0.32% | 2천 |
|---|
| 2026.04.23 | ₩50,773 | ₩50,854 | ₩50,532 | ₩50,799 | +0.05% | 1.6천 |
|---|
| 2026.04.22 | ₩50,324 | ₩50,345 | ₩50,170 | ₩50,251 | -0.15% | 2.1천 |
|---|
| 2026.04.21 | ₩50,793 | ₩50,793 | ₩50,519 | ₩50,555 | -0.47% | 1.5천 |
|---|
| 2026.04.20 | ₩51,082 | ₩51,082 | ₩50,878 | ₩50,878 | -0.40% | 2.3천 |
|---|
| 2026.04.17 | ₩51,041 | ₩51,041 | ₩50,989 | ₩50,989 | -0.10% | 600 |
|---|
| 2026.04.16 | ₩50,345 | ₩50,345 | ₩50,184 | ₩50,261 | -0.17% | 3.2천 |
|---|
| 2026.04.15 | ₩50,291 | ₩50,291 | ₩50,190 | ₩50,190 | -0.20% | 1.1천 |
|---|
| 2026.04.14 | ₩50,402 | ₩50,438 | ₩50,365 | ₩50,369 | -0.07% | 1.4천 |
|---|
| 2026.04.13 | ₩49,943 | ₩50,339 | ₩49,943 | ₩50,339 | +0.79% | 2.2천 |
|---|
| 2026.04.10 | ₩50,425 | ₩50,425 | ₩50,251 | ₩50,267 | -0.31% | 2.7천 |
|---|
| 2026.04.09 | ₩50,438 | ₩50,733 | ₩50,438 | ₩50,570 | +0.26% | 800 |
|---|
| 2026.04.08 | ₩50,079 | ₩50,237 | ₩50,063 | ₩50,215 | +0.27% | 5.1천 |
|---|
| 2026.04.07 | ₩49,246 | ₩49,447 | ₩49,199 | ₩49,283 | +0.08% | 3.1천 |
|---|
| 2026.04.06 | ₩48,978 | ₩49,035 | ₩48,790 | ₩49,035 | +0.12% | 1.5천 |
|---|
| 2026.04.02 | ₩48,455 | ₩48,952 | ₩48,455 | ₩48,952 | +1.03% | 7.2천 |
|---|
| 2026.04.01 | ₩48,704 | ₩48,704 | ₩48,704 | ₩48,704 | 0.00% | 700 |
|---|
| 2026.03.31 | ₩48,321 | ₩48,790 | ₩48,241 | ₩48,469 | +0.31% | 2.2천 |
|---|
| 2026.03.30 | ₩48,071 | ₩48,071 | ₩48,071 | ₩48,071 | 0.00% | 600 |
|---|
| 2026.03.27 | ₩48,147 | ₩48,174 | ₩47,811 | ₩47,811 | -0.70% | 1.4천 |
|---|
| 2026.03.26 | ₩47,946 | ₩48,515 | ₩47,946 | ₩48,247 | +0.63% | 1.2천 |
|---|
| 2026.03.25 | ₩48,301 | ₩48,443 | ₩48,301 | ₩48,443 | +0.29% | 700 |
|---|
| 2026.03.24 | ₩48,241 | ₩48,643 | ₩48,241 | ₩48,281 | +0.08% | 1.5천 |
|---|
| 2026.03.23 | ₩48,562 | ₩48,562 | ₩48,166 | ₩48,166 | -0.82% | 1.2천 |
|---|
| 2026.03.20 | ₩47,906 | ₩47,906 | ₩47,473 | ₩47,473 | -0.90% | 900 |
|---|
| 2026.03.19 | ₩48,509 | ₩48,549 | ₩48,371 | ₩48,371 | -0.28% | 800 |
|---|
| 2026.03.18 | ₩48,789 | ₩48,869 | ₩48,499 | ₩48,499 | -0.59% | 1천 |
|---|
| 2026.03.17 | ₩49,527 | ₩49,527 | ₩49,188 | ₩49,188 | -0.68% | 800 |
|---|
| 2026.03.16 | ₩49,480 | ₩49,480 | ₩49,184 | ₩49,184 | -0.60% | 800 |
|---|
| 2026.03.13 | ₩49,018 | ₩49,206 | ₩49,018 | ₩49,043 | +0.05% | 3.1천 |
|---|
| 2026.03.12 | ₩49,291 | ₩49,353 | ₩48,980 | ₩48,980 | -0.63% | 3.4천 |
|---|
| 2026.03.11 | ₩49,168 | ₩49,264 | ₩49,168 | ₩49,264 | +0.20% | 900 |
|---|
| 2026.03.10 | ₩49,889 | ₩49,889 | ₩49,542 | ₩49,542 | -0.70% | 1.1천 |
|---|
| 2026.03.09 | ₩49,120 | ₩49,951 | ₩49,120 | ₩49,951 | +1.69% | 3.4천 |
|---|
| 2026.03.06 | ₩49,742 | ₩50,157 | ₩49,742 | ₩50,140 | +0.80% | 1.8천 |
|---|
| 2026.03.05 | ₩50,639 | ₩50,639 | ₩50,519 | ₩50,592 | -0.09% | 1.3천 |
|---|
| 2026.03.04 | ₩50,854 | ₩51,102 | ₩50,854 | ₩51,076 | +0.44% | 1.2천 |
|---|
| 2026.03.03 | ₩50,613 | ₩51,283 | ₩50,613 | ₩51,139 | +1.04% | 1.7천 |
|---|
| 2026.03.02 | ₩51,189 | ₩51,524 | ₩51,189 | ₩51,505 | +0.62% | 1.1천 |
|---|
| 2026.02.27 | ₩51,202 | ₩51,293 | ₩51,202 | ₩51,293 | +0.18% | 1.6천 |
|---|
| 2026.02.26 | ₩51,095 | ₩51,317 | ₩51,041 | ₩51,317 | +0.44% | 1.4천 |
|---|
| 2026.02.25 | ₩50,720 | ₩51,036 | ₩50,720 | ₩51,036 | +0.62% | 1.9천 |
|---|
| 2026.02.24 | ₩50,974 | ₩51,039 | ₩50,867 | ₩51,039 | +0.13% | 6천 |
|---|
| 2026.02.23 | ₩50,773 | ₩50,826 | ₩50,733 | ₩50,826 | +0.10% | 1.1천 |
|---|
| 2026.02.20 | ₩50,907 | ₩51,055 | ₩50,894 | ₩51,043 | +0.27% | 2.1천 |
|---|
| 2026.02.19 | ₩50,827 | ₩50,881 | ₩50,733 | ₩50,839 | +0.02% | 2.9천 |
|---|
| 2026.02.18 | ₩51,225 | ₩51,225 | ₩50,997 | ₩50,997 | -0.44% | 1.2천 |
|---|
| 2026.02.17 | ₩51,216 | ₩51,216 | ₩51,061 | ₩51,088 | -0.25% | 2.4천 |
|---|
| 2026.02.13 | ₩50,938 | ₩51,175 | ₩50,938 | ₩51,132 | +0.38% | 1.5천 |
|---|
| 2026.02.12 | ₩51,323 | ₩51,323 | ₩50,787 | ₩50,831 | -0.96% | 3.1천 |
|---|
| 2026.02.11 | ₩50,894 | ₩51,041 | ₩50,894 | ₩50,964 | +0.14% | 2.2천 |
|---|
| 2026.02.10 | ₩50,840 | ₩51,041 | ₩50,747 | ₩50,961 | +0.24% | 2.2천 |
|---|
| 2026.02.09 | ₩50,907 | ₩50,907 | ₩50,546 | ₩50,586 | -0.63% | 2.8천 |
|---|
| 2026.02.06 | ₩51,099 | ₩51,099 | ₩50,922 | ₩50,922 | -0.35% | 1.4천 |
|---|
| 2026.02.05 | ₩50,492 | ₩50,546 | ₩50,371 | ₩50,457 | -0.07% | 2천 |
|---|
| 2026.02.04 | ₩50,101 | ₩50,291 | ₩50,101 | ₩50,169 | +0.14% | 1.8천 |
|---|
| 2026.02.03 | ₩49,306 | ₩49,400 | ₩49,306 | ₩49,400 | +0.19% | 1.4천 |
|---|
| 2026.02.02 | ₩49,447 | ₩49,447 | ₩49,360 | ₩49,360 | -0.18% | 1.3천 |
|---|
| 2026.01.30 | ₩48,765 | ₩49,246 | ₩48,765 | ₩49,246 | +0.99% | 900 |
|---|
| 2026.01.29 | ₩48,880 | ₩49,155 | ₩48,844 | ₩49,155 | +0.56% | 1.2천 |
|---|
| 2026.01.28 | ₩48,944 | ₩49,085 | ₩48,781 | ₩48,781 | -0.33% | 2.2천 |
|---|
| 2026.01.27 | ₩48,938 | ₩49,085 | ₩48,924 | ₩49,074 | +0.28% | 1.5천 |
|---|
| 2026.01.26 | ₩49,326 | ₩49,326 | ₩48,960 | ₩49,132 | -0.39% | 2.9천 |
|---|
| 2026.01.23 | ₩48,958 | ₩49,050 | ₩48,897 | ₩49,050 | +0.19% | 1.6천 |
|---|
| 2026.01.22 | ₩49,547 | ₩49,547 | ₩49,370 | ₩49,370 | -0.36% | 700 |
|---|
| 2026.01.21 | ₩49,299 | ₩49,554 | ₩49,286 | ₩49,554 | +0.52% | 2.6천 |
|---|
| 2026.01.20 | ₩49,219 | ₩49,219 | ₩49,057 | ₩49,057 | -0.33% | 2.2천 |
|---|
| 2026.01.16 | ₩49,433 | ₩49,577 | ₩49,309 | ₩49,577 | +0.29% | 1.7천 |
|---|
| 2026.01.15 | ₩49,554 | ₩49,554 | ₩49,475 | ₩49,475 | -0.16% | 900 |
|---|
| 2026.01.14 | ₩48,911 | ₩49,097 | ₩48,911 | ₩49,097 | +0.38% | 1천 |
|---|
| 2026.01.13 | ₩48,696 | ₩48,696 | ₩48,620 | ₩48,620 | -0.16% | 1.2천 |
|---|
| 2026.01.12 | ₩48,909 | ₩48,951 | ₩48,818 | ₩48,818 | -0.19% | 1.8천 |
|---|
| 2026.01.09 | ₩48,923 | ₩48,943 | ₩48,790 | ₩48,810 | -0.23% | 2.1천 |
|---|
| 2026.01.08 | ₩48,777 | ₩48,804 | ₩48,683 | ₩48,759 | -0.04% | 1.2천 |
|---|
| 2026.01.07 | ₩48,134 | ₩48,227 | ₩48,107 | ₩48,124 | -0.02% | 5.2천 |
|---|
| 2026.01.06 | ₩48,006 | ₩48,376 | ₩47,959 | ₩48,376 | +0.77% | 800 |
|---|
| 2026.01.05 | ₩48,167 | ₩48,410 | ₩48,167 | ₩48,253 | +0.18% | 1.3천 |
|---|
| 2026.01.02 | ₩47,685 | ₩47,880 | ₩47,611 | ₩47,880 | +0.41% | 1.3천 |
|---|
| 2025.12.31 | ₩47,994 | ₩47,994 | ₩47,772 | ₩47,772 | -0.46% | 700 |
|---|
| 2025.12.30 | ₩48,214 | ₩48,214 | ₩48,151 | ₩48,151 | -0.13% | 700 |
|---|
| 2025.12.29 | ₩48,235 | ₩48,241 | ₩48,201 | ₩48,241 | +0.01% | 4.7천 |
|---|
| 2025.12.26 | ₩48,134 | ₩48,255 | ₩48,134 | ₩48,255 | +0.25% | 1천 |
|---|
| 2025.12.24 | ₩48,209 | ₩48,300 | ₩48,187 | ₩48,300 | +0.19% | 1천 |
|---|
| 2025.12.23 | ₩48,294 | ₩48,294 | ₩48,120 | ₩48,151 | -0.30% | 1.2천 |
|---|
| 2025.12.22 | ₩48,254 | ₩48,402 | ₩48,187 | ₩48,266 | +0.03% | 2.1천 |
|---|
| 2025.12.19 | ₩48,219 | ₩48,281 | ₩48,120 | ₩48,120 | -0.21% | 1.5천 |
|---|
| 2025.12.18 | ₩48,518 | ₩48,578 | ₩48,341 | ₩48,341 | -0.36% | 2.1천 |
|---|
| 2025.12.17 | ₩48,440 | ₩48,440 | ₩48,254 | ₩48,388 | -0.11% | 2.8천 |
|---|
| 2025.12.16 | ₩48,238 | ₩48,238 | ₩48,000 | ₩48,040 | -0.41% | 1.6천 |
|---|
| 2025.12.15 | ₩48,026 | ₩48,243 | ₩48,026 | ₩48,243 | +0.45% | 1.5천 |
|---|
| 2025.12.12 | ₩48,026 | ₩48,160 | ₩47,995 | ₩48,053 | +0.06% | 2.3천 |
|---|
| 2025.12.11 | ₩48,375 | ₩48,375 | ₩48,290 | ₩48,290 | -0.17% | 1.2천 |
|---|
| 2025.12.10 | ₩47,686 | ₩47,926 | ₩47,624 | ₩47,926 | +0.50% | 1.4천 |
|---|
| 2025.12.09 | ₩47,638 | ₩47,678 | ₩47,450 | ₩47,450 | -0.39% | 6.8천 |
|---|
| 2025.12.08 | ₩47,678 | ₩47,705 | ₩47,549 | ₩47,549 | -0.27% | 1.3천 |
|---|
| 2025.12.05 | ₩47,982 | ₩47,990 | ₩47,891 | ₩47,898 | -0.18% | 1.9천 |
|---|
| 2025.12.04 | ₩48,214 | ₩48,214 | ₩47,990 | ₩47,990 | -0.46% | 1.2천 |
|---|
| 2025.12.03 | ₩48,241 | ₩48,294 | ₩48,209 | ₩48,209 | -0.07% | 1.2천 |
|---|
| 2025.12.02 | ₩48,274 | ₩48,294 | ₩48,170 | ₩48,170 | -0.22% | 2천 |
|---|
| 2025.12.01 | ₩48,683 | ₩48,683 | ₩48,403 | ₩48,403 | -0.58% | 1.1천 |
|---|
| 2025.11.28 | ₩48,745 | ₩48,745 | ₩48,683 | ₩48,683 | -0.13% | 1.5천 |
|---|
| 2025.11.26 | ₩48,804 | ₩48,884 | ₩48,613 | ₩48,613 | -0.39% | 2.1천 |
|---|
| 2025.11.25 | ₩48,301 | ₩48,536 | ₩48,301 | ₩48,455 | +0.32% | 1.6천 |
|---|
| 2025.11.24 | ₩47,800 | ₩47,879 | ₩47,758 | ₩47,769 | -0.06% | 1.8천 |
|---|
| 2025.11.21 | ₩48,136 | ₩48,160 | ₩47,941 | ₩47,941 | -0.41% | 1.6천 |
|---|
| 2025.11.20 | ₩47,723 | ₩47,723 | ₩47,248 | ₩47,248 | -1.00% | 1.4천 |
|---|
| 2025.11.19 | ₩47,430 | ₩47,458 | ₩47,265 | ₩47,265 | -0.35% | 1.6천 |
|---|
| 2025.11.18 | ₩47,423 | ₩47,584 | ₩47,423 | ₩47,525 | +0.21% | 1.7천 |
|---|
| 2025.11.17 | ₩47,718 | ₩47,839 | ₩47,300 | ₩47,300 | -0.88% | 1천 |
|---|
| 2025.11.14 | ₩47,797 | ₩47,919 | ₩47,797 | ₩47,898 | +0.21% | 2.6천 |
|---|
| 2025.11.13 | ₩48,241 | ₩48,247 | ₩48,006 | ₩48,006 | -0.49% | 1.7천 |
|---|
| 2025.11.12 | ₩48,281 | ₩48,361 | ₩48,229 | ₩48,229 | -0.11% | 600 |
|---|
| 2025.11.11 | ₩48,198 | ₩48,304 | ₩48,198 | ₩48,304 | +0.22% | 800 |
|---|
| 2025.11.10 | ₩47,784 | ₩48,080 | ₩47,784 | ₩47,935 | +0.32% | 1.5천 |
|---|
| 2025.11.07 | ₩47,638 | ₩47,899 | ₩47,638 | ₩47,899 | +0.55% | 1.3천 |
|---|
| 2025.11.06 | ₩47,557 | ₩47,557 | ₩47,406 | ₩47,411 | -0.31% | 700 |
|---|
| 2025.11.05 | ₩47,545 | ₩47,770 | ₩47,545 | ₩47,620 | +0.16% | 1.9천 |
|---|
| 2025.11.04 | ₩47,303 | ₩47,399 | ₩47,261 | ₩47,399 | +0.20% | 1.3천 |
|---|
| 2025.11.03 | ₩46,901 | ₩47,193 | ₩46,901 | ₩47,193 | +0.62% | 1.5천 |
|---|
| 2025.10.31 | ₩47,028 | ₩47,075 | ₩47,008 | ₩47,075 | +0.10% | 700 |
|---|
| 2025.10.30 | ₩47,423 | ₩47,423 | ₩47,122 | ₩47,122 | -0.64% | 1.1천 |
|---|
| 2025.10.29 | ₩47,745 | ₩47,745 | ₩47,142 | ₩47,161 | -1.22% | 2.1천 |
|---|
| 2025.10.28 | ₩47,852 | ₩47,946 | ₩47,796 | ₩47,796 | -0.12% | 1.4천 |
|---|
| 2025.10.27 | ₩48,187 | ₩48,227 | ₩48,160 | ₩48,226 | +0.08% | 1.1천 |
|---|
| 2025.10.24 | ₩48,428 | ₩48,522 | ₩48,272 | ₩48,272 | -0.32% | 1.5천 |
|---|
| 2025.10.23 | ₩48,388 | ₩48,388 | ₩48,351 | ₩48,351 | -0.08% | 800 |
|---|
| 2025.10.22 | ₩48,467 | ₩48,549 | ₩48,268 | ₩48,408 | -0.12% | 1.7천 |
|---|
| 2025.10.21 | ₩48,402 | ₩48,455 | ₩48,341 | ₩48,341 | -0.12% | 600 |
|---|
| 2025.10.20 | ₩48,006 | ₩48,308 | ₩48,006 | ₩48,304 | +0.62% | 1.4천 |
|---|
| 2025.10.17 | ₩47,598 | ₩47,898 | ₩47,598 | ₩47,898 | +0.63% | 700 |
|---|
| 2025.10.16 | ₩47,811 | ₩47,811 | ₩47,498 | ₩47,498 | -0.65% | 1.3천 |
|---|
| 2025.10.15 | ₩47,906 | ₩47,906 | ₩47,849 | ₩47,849 | -0.12% | 1천 |
|---|
| 2025.10.14 | ₩47,678 | ₩47,879 | ₩47,584 | ₩47,867 | +0.40% | 1.8천 |
|---|
| 2025.10.13 | ₩47,417 | ₩47,477 | ₩47,363 | ₩47,427 | +0.02% | 1.3천 |
|---|
| 2025.10.10 | ₩47,781 | ₩47,781 | ₩47,222 | ₩47,222 | -1.17% | 1.2천 |
|---|