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 | ₩47,157 | ₩47,391 | ₩47,157 | ₩47,289 | +0.28% | 500 |
| 2026.10.08 | ₩47,369 | ₩47,369 | ₩47,369 | ₩47,369 | 0.00% | 200 |
| 2026.10.07 | ₩46,988 | ₩46,988 | ₩46,988 | ₩46,988 | 0.00% | 100 |
| 2026.10.06 | ₩47,584 | ₩47,611 | ₩47,357 | ₩47,489 | -0.20% | 4.7천 |
| 2026.10.05 | ₩47,464 | ₩47,551 | ₩47,317 | ₩47,317 | -0.31% | 1.8천 |
| 2026.10.02 | ₩47,451 | ₩47,451 | ₩47,405 | ₩47,405 | -0.10% | 200 |
| 2026.10.01 | ₩47,112 | ₩47,112 | ₩47,112 | ₩47,112 | 0.00% | 100 |
| 2026.09.30 | ₩47,090 | ₩47,090 | ₩47,014 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,014 |
| -0.16% |
| 700 |
| 2026.09.29 | ₩47,677 | ₩47,677 | ₩47,467 | ₩47,467 | -0.44% | 300 |
|---|
| 2026.09.28 | ₩47,637 | ₩47,691 | ₩47,624 | ₩47,655 | +0.04% | 1.2천 |
|---|
| 2026.09.25 | ₩47,637 | ₩47,851 | ₩47,531 | ₩47,771 | +0.28% | 2.4천 |
|---|
| 2026.09.24 | ₩47,571 | ₩47,597 | ₩47,517 | ₩47,517 | -0.11% | 1.2천 |
|---|
| 2026.09.23 | ₩49,372 | ₩49,372 | ₩49,145 | ₩49,145 | -0.46% | 2.2천 |
|---|
| 2026.09.22 | ₩49,732 | ₩49,732 | ₩49,546 | ₩49,546 | -0.38% | 600 |
|---|
| 2026.09.21 | ₩49,666 | ₩49,706 | ₩49,439 | ₩49,439 | -0.46% | 3.1천 |
|---|
| 2026.09.18 | ₩49,532 | ₩49,606 | ₩49,532 | ₩49,532 | 0.00% | 1천 |
|---|
| 2026.09.17 | ₩49,973 | ₩50,053 | ₩49,812 | ₩49,812 | -0.32% | 4.6천 |
|---|
| 2026.09.16 | ₩50,026 | ₩50,026 | ₩49,932 | ₩49,932 | -0.19% | 600 |
|---|
| 2026.09.15 | ₩50,306 | ₩50,306 | ₩50,106 | ₩50,106 | -0.40% | 8.6천 |
|---|
| 2026.09.14 | ₩50,533 | ₩50,560 | ₩50,440 | ₩50,440 | -0.18% | 1.5천 |
|---|
| 2026.09.11 | ₩50,560 | ₩50,560 | ₩50,520 | ₩50,520 | -0.08% | 200 |
|---|
| 2026.09.10 | ₩50,466 | ₩50,466 | ₩50,466 | ₩50,466 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩50,693 | ₩50,693 | ₩50,693 | ₩50,693 | 0.00% | 300 |
|---|
| 2026.09.08 | ₩51,107 | ₩51,107 | ₩51,107 | ₩51,107 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩51,374 | ₩51,374 | ₩51,334 | ₩51,334 | -0.08% | 400 |
|---|
| 2026.09.03 | ₩51,360 | ₩51,480 | ₩51,360 | ₩51,360 | 0.00% | 600 |
|---|
| 2026.09.02 | ₩51,214 | ₩51,214 | ₩51,214 | ₩51,214 | 0.00% | 900 |
|---|
| 2026.09.01 | ₩51,013 | ₩51,013 | ₩51,013 | ₩51,013 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩51,334 | ₩51,334 | ₩51,153 | ₩51,153 | -0.35% | 2.1천 |
|---|
| 2026.08.28 | ₩51,887 | ₩51,887 | ₩51,547 | ₩51,560 | -0.63% | 3.3천 |
|---|
| 2026.08.27 | ₩52,254 | ₩52,268 | ₩51,547 | ₩51,627 | -1.20% | 21.9만 |
|---|
| 2026.08.26 | ₩52,360 | ₩52,360 | ₩52,081 | ₩52,130 | -0.44% | 77.9만 |
|---|
| 2026.08.25 | ₩52,001 | ₩52,025 | ₩52,001 | ₩52,018 | +0.03% | 1.2천 |
|---|
| 2026.08.24 | ₩52,241 | ₩52,241 | ₩52,134 | ₩52,142 | -0.19% | 2.6천 |
|---|
| 2026.08.21 | ₩52,027 | ₩52,027 | ₩51,899 | ₩51,977 | -0.10% | 1천 |
|---|
| 2026.08.20 | ₩52,054 | ₩52,214 | ₩52,054 | ₩52,070 | +0.03% | 2.9천 |
|---|
| 2026.08.19 | ₩52,535 | ₩52,535 | ₩52,220 | ₩52,220 | -0.60% | 3.7천 |
|---|
| 2026.08.18 | ₩52,535 | ₩52,535 | ₩52,222 | ₩52,222 | -0.59% | 1.3천 |
|---|
| 2026.08.17 | ₩52,394 | ₩52,394 | ₩52,232 | ₩52,232 | -0.31% | 1.1천 |
|---|
| 2026.08.14 | ₩52,560 | ₩52,695 | ₩52,474 | ₩52,623 | +0.12% | 1.3만 |
|---|
| 2026.08.13 | ₩52,775 | ₩52,775 | ₩52,361 | ₩52,488 | -0.54% | 4.3천 |
|---|
| 2026.08.12 | ₩52,241 | ₩52,348 | ₩52,241 | ₩52,348 | +0.20% | 2.3천 |
|---|
| 2026.08.11 | ₩52,428 | ₩52,428 | ₩52,181 | ₩52,202 | -0.43% | 1.1만 |
|---|
| 2026.08.10 | ₩52,321 | ₩52,334 | ₩52,174 | ₩52,218 | -0.20% | 4.6천 |
|---|
| 2026.08.07 | ₩52,708 | ₩52,775 | ₩52,708 | ₩52,708 | 0.00% | 2.1천 |
|---|
| 2026.08.06 | ₩52,588 | ₩52,611 | ₩52,588 | ₩52,611 | +0.04% | 700 |
|---|
| 2026.08.05 | ₩52,655 | ₩52,668 | ₩52,281 | ₩52,644 | -0.02% | 8.8천 |
|---|
| 2026.08.04 | ₩52,535 | ₩52,775 | ₩52,308 | ₩52,775 | +0.46% | 2.5만 |
|---|
| 2026.08.03 | ₩52,575 | ₩52,575 | ₩52,388 | ₩52,495 | -0.15% | 1.7만 |
|---|
| 2026.07.31 | ₩52,108 | ₩52,268 | ₩52,081 | ₩52,214 | +0.20% | 14.8만 |
|---|
| 2026.07.30 | ₩52,266 | ₩52,266 | ₩52,105 | ₩52,157 | -0.21% | 800 |
|---|
| 2026.07.29 | ₩53,130 | ₩53,130 | ₩52,753 | ₩52,753 | -0.71% | 2.2천 |
|---|
| 2026.07.28 | ₩53,122 | ₩53,139 | ₩53,122 | ₩53,139 | +0.03% | 500 |
|---|
| 2026.07.27 | ₩52,548 | ₩52,708 | ₩52,454 | ₩52,507 | -0.08% | 1.6천 |
|---|
| 2026.07.24 | ₩52,134 | ₩52,412 | ₩52,134 | ₩52,388 | +0.49% | 2.1천 |
|---|
| 2026.07.23 | ₩51,667 | ₩51,754 | ₩51,667 | ₩51,754 | +0.17% | 400 |
|---|
| 2026.07.22 | ₩51,974 | ₩52,074 | ₩51,974 | ₩52,025 | +0.10% | 1.5천 |
|---|
| 2026.07.21 | ₩51,814 | ₩51,883 | ₩51,814 | ₩51,883 | +0.13% | 1.5천 |
|---|
| 2026.07.20 | ₩52,308 | ₩52,308 | ₩52,006 | ₩52,006 | -0.58% | 1.8천 |
|---|
| 2026.07.17 | ₩52,848 | ₩52,848 | ₩52,161 | ₩52,318 | -1.00% | 1.6천 |
|---|
| 2026.07.16 | ₩52,241 | ₩52,569 | ₩52,241 | ₩52,569 | +0.63% | 800 |
|---|
| 2026.07.15 | ₩51,667 | ₩51,667 | ₩51,356 | ₩51,356 | -0.60% | 500 |
|---|
| 2026.07.14 | ₩51,320 | ₩51,400 | ₩51,320 | ₩51,390 | +0.14% | 800 |
|---|
| 2026.07.13 | ₩51,587 | ₩51,587 | ₩51,440 | ₩51,480 | -0.21% | 1.3천 |
|---|
| 2026.07.10 | ₩51,314 | ₩51,378 | ₩51,311 | ₩51,311 | -0.01% | 1.5천 |
|---|
| 2026.07.09 | ₩51,160 | ₩51,212 | ₩51,003 | ₩51,003 | -0.31% | 1.1천 |
|---|
| 2026.07.08 | ₩51,192 | ₩51,192 | ₩50,944 | ₩50,944 | -0.48% | 1.6천 |
|---|
| 2026.07.07 | ₩51,467 | ₩51,507 | ₩51,467 | ₩51,506 | +0.08% | 1천 |
|---|
| 2026.07.06 | ₩51,334 | ₩51,440 | ₩51,187 | ₩51,356 | +0.04% | 7.3천 |
|---|
| 2026.07.02 | ₩51,254 | ₩51,479 | ₩51,200 | ₩51,479 | +0.44% | 1천 |
|---|
| 2026.07.01 | ₩51,294 | ₩51,320 | ₩51,049 | ₩51,049 | -0.48% | 2.4천 |
|---|
| 2026.06.30 | ₩51,267 | ₩51,320 | ₩51,072 | ₩51,072 | -0.38% | 1.6천 |
|---|
| 2026.06.29 | ₩50,933 | ₩51,175 | ₩50,933 | ₩51,175 | +0.47% | 2.1천 |
|---|
| 2026.06.26 | ₩51,226 | ₩51,448 | ₩51,147 | ₩51,448 | +0.44% | 1.8천 |
|---|
| 2026.06.25 | ₩51,220 | ₩51,220 | ₩50,900 | ₩50,900 | -0.63% | 1.3천 |
|---|
| 2026.06.24 | ₩50,807 | ₩50,933 | ₩50,807 | ₩50,933 | +0.25% | 800 |
|---|
| 2026.06.23 | ₩50,466 | ₩50,493 | ₩50,400 | ₩50,429 | -0.07% | 1.9천 |
|---|
| 2026.06.22 | ₩50,017 | ₩50,017 | ₩49,953 | ₩49,953 | -0.13% | 800 |
|---|
| 2026.06.18 | ₩49,986 | ₩49,986 | ₩49,866 | ₩49,879 | -0.21% | 1.3천 |
|---|
| 2026.06.17 | ₩50,319 | ₩50,333 | ₩49,728 | ₩49,728 | -1.17% | 1.6천 |
|---|
| 2026.06.16 | ₩50,653 | ₩50,653 | ₩50,497 | ₩50,497 | -0.31% | 2.1천 |
|---|
| 2026.06.15 | ₩50,640 | ₩50,640 | ₩50,334 | ₩50,334 | -0.60% | 700 |
|---|
| 2026.06.12 | ₩50,693 | ₩50,733 | ₩50,674 | ₩50,674 | -0.04% | 1.9천 |
|---|
| 2026.06.11 | ₩50,333 | ₩50,440 | ₩50,133 | ₩50,298 | -0.07% | 2.2천 |
|---|
| 2026.06.10 | ₩50,520 | ₩50,520 | ₩50,205 | ₩50,205 | -0.62% | 1.8천 |
|---|
| 2026.06.09 | ₩50,059 | ₩50,119 | ₩49,975 | ₩50,119 | +0.12% | 2.7천 |
|---|
| 2026.06.08 | ₩49,804 | ₩49,804 | ₩49,319 | ₩49,319 | -0.98% | 1.6천 |
|---|
| 2026.06.05 | ₩49,666 | ₩49,839 | ₩49,572 | ₩49,660 | -0.01% | 2.1천 |
|---|
| 2026.06.04 | ₩49,252 | ₩49,252 | ₩49,131 | ₩49,131 | -0.25% | 800 |
|---|
| 2026.06.03 | ₩49,132 | ₩49,132 | ₩48,890 | ₩48,890 | -0.49% | 3.7천 |
|---|
| 2026.06.02 | ₩49,065 | ₩49,239 | ₩49,025 | ₩49,135 | +0.14% | 1.8천 |
|---|
| 2026.06.01 | ₩48,865 | ₩48,892 | ₩48,800 | ₩48,800 | -0.13% | 1.9천 |
|---|
| 2026.05.29 | ₩49,305 | ₩49,586 | ₩49,305 | ₩49,331 | +0.05% | 5.8만 |
|---|
| 2026.05.28 | ₩49,772 | ₩49,772 | ₩49,679 | ₩49,703 | -0.14% | 1.8천 |
|---|
| 2026.05.27 | ₩50,039 | ₩50,039 | ₩49,985 | ₩49,985 | -0.11% | 700 |
|---|
| 2026.05.26 | ₩50,093 | ₩50,159 | ₩49,946 | ₩50,153 | +0.12% | 1.6천 |
|---|
| 2026.05.22 | ₩49,692 | ₩49,906 | ₩49,692 | ₩49,866 | +0.35% | 6.8천 |
|---|
| 2026.05.21 | ₩49,627 | ₩49,759 | ₩49,627 | ₩49,732 | +0.21% | 1.1천 |
|---|
| 2026.05.20 | ₩49,505 | ₩49,696 | ₩49,505 | ₩49,696 | +0.39% | 8천 |
|---|
| 2026.05.19 | ₩49,445 | ₩49,445 | ₩49,323 | ₩49,323 | -0.25% | 900 |
|---|
| 2026.05.18 | ₩49,505 | ₩49,692 | ₩49,505 | ₩49,590 | +0.17% | 1.7천 |
|---|
| 2026.05.15 | ₩49,092 | ₩49,279 | ₩49,040 | ₩49,040 | -0.11% | 1.2천 |
|---|
| 2026.05.14 | ₩49,752 | ₩49,752 | ₩49,620 | ₩49,620 | -0.27% | 700 |
|---|
| 2026.05.13 | ₩49,479 | ₩49,554 | ₩49,439 | ₩49,554 | +0.15% | 1.4천 |
|---|
| 2026.05.12 | ₩49,892 | ₩49,892 | ₩49,744 | ₩49,744 | -0.30% | 1.3천 |
|---|
| 2026.05.11 | ₩50,093 | ₩50,093 | ₩49,823 | ₩49,823 | -0.54% | 800 |
|---|
| 2026.05.08 | ₩50,199 | ₩50,266 | ₩50,106 | ₩50,106 | -0.19% | 2.5천 |
|---|
| 2026.05.07 | ₩50,279 | ₩50,306 | ₩50,129 | ₩50,129 | -0.30% | 900 |
|---|
| 2026.05.06 | ₩50,520 | ₩50,520 | ₩50,380 | ₩50,380 | -0.28% | 800 |
|---|
| 2026.05.05 | ₩50,186 | ₩50,400 | ₩50,186 | ₩50,218 | +0.06% | 800 |
|---|
| 2026.05.04 | ₩50,026 | ₩50,026 | ₩49,819 | ₩49,934 | -0.18% | 1.1천 |
|---|
| 2026.05.01 | ₩50,342 | ₩50,400 | ₩50,341 | ₩50,341 | -0.00% | 1.4천 |
|---|
| 2026.04.30 | ₩50,653 | ₩50,760 | ₩50,613 | ₩50,690 | +0.07% | 1천 |
|---|
| 2026.04.29 | ₩50,360 | ₩50,360 | ₩50,233 | ₩50,275 | -0.17% | 1천 |
|---|
| 2026.04.28 | ₩50,726 | ₩50,726 | ₩50,724 | ₩50,724 | -0.01% | 500 |
|---|
| 2026.04.27 | ₩50,766 | ₩50,766 | ₩50,666 | ₩50,666 | -0.20% | 800 |
|---|
| 2026.04.24 | ₩50,653 | ₩50,653 | ₩50,440 | ₩50,493 | -0.32% | 2천 |
|---|
| 2026.04.23 | ₩50,560 | ₩50,640 | ₩50,319 | ₩50,585 | +0.05% | 1.6천 |
|---|
| 2026.04.22 | ₩50,113 | ₩50,133 | ₩49,959 | ₩50,039 | -0.15% | 2.1천 |
|---|
| 2026.04.21 | ₩50,580 | ₩50,580 | ₩50,306 | ₩50,342 | -0.47% | 1.5천 |
|---|
| 2026.04.20 | ₩50,867 | ₩50,867 | ₩50,664 | ₩50,664 | -0.40% | 2.3천 |
|---|
| 2026.04.17 | ₩50,827 | ₩50,827 | ₩50,774 | ₩50,774 | -0.10% | 600 |
|---|
| 2026.04.16 | ₩50,133 | ₩50,133 | ₩49,973 | ₩50,050 | -0.17% | 3.2천 |
|---|
| 2026.04.15 | ₩50,079 | ₩50,079 | ₩49,979 | ₩49,979 | -0.20% | 1.1천 |
|---|
| 2026.04.14 | ₩50,190 | ₩50,226 | ₩50,153 | ₩50,157 | -0.07% | 1.4천 |
|---|
| 2026.04.13 | ₩49,732 | ₩50,127 | ₩49,732 | ₩50,127 | +0.79% | 2.2천 |
|---|
| 2026.04.10 | ₩50,213 | ₩50,213 | ₩50,039 | ₩50,055 | -0.31% | 2.7천 |
|---|
| 2026.04.09 | ₩50,226 | ₩50,520 | ₩50,226 | ₩50,357 | +0.26% | 800 |
|---|
| 2026.04.08 | ₩49,868 | ₩50,026 | ₩49,852 | ₩50,003 | +0.27% | 5.1천 |
|---|
| 2026.04.07 | ₩49,038 | ₩49,239 | ₩48,992 | ₩49,076 | +0.08% | 3.1천 |
|---|
| 2026.04.06 | ₩48,772 | ₩48,829 | ₩48,585 | ₩48,829 | +0.12% | 1.5천 |
|---|
| 2026.04.02 | ₩48,251 | ₩48,746 | ₩48,251 | ₩48,746 | +1.03% | 7.2천 |
|---|
| 2026.04.01 | ₩48,499 | ₩48,499 | ₩48,499 | ₩48,499 | 0.00% | 700 |
|---|
| 2026.03.31 | ₩48,118 | ₩48,585 | ₩48,038 | ₩48,265 | +0.31% | 2.2천 |
|---|
| 2026.03.30 | ₩47,868 | ₩47,868 | ₩47,868 | ₩47,868 | 0.00% | 600 |
|---|
| 2026.03.27 | ₩47,944 | ₩47,971 | ₩47,609 | ₩47,609 | -0.70% | 1.4천 |
|---|
| 2026.03.26 | ₩47,744 | ₩48,311 | ₩47,744 | ₩48,044 | +0.63% | 1.2천 |
|---|
| 2026.03.25 | ₩48,098 | ₩48,239 | ₩48,098 | ₩48,239 | +0.29% | 700 |
|---|
| 2026.03.24 | ₩48,038 | ₩48,438 | ₩48,038 | ₩48,078 | +0.08% | 1.5천 |
|---|
| 2026.03.23 | ₩48,358 | ₩48,358 | ₩47,963 | ₩47,963 | -0.82% | 1.2천 |
|---|
| 2026.03.20 | ₩47,704 | ₩47,704 | ₩47,273 | ₩47,273 | -0.90% | 900 |
|---|
| 2026.03.19 | ₩48,305 | ₩48,345 | ₩48,167 | ₩48,167 | -0.28% | 800 |
|---|
| 2026.03.18 | ₩48,583 | ₩48,664 | ₩48,295 | ₩48,295 | -0.59% | 1천 |
|---|
| 2026.03.17 | ₩49,319 | ₩49,319 | ₩48,981 | ₩48,981 | -0.68% | 800 |
|---|
| 2026.03.16 | ₩49,272 | ₩49,272 | ₩48,977 | ₩48,977 | -0.60% | 800 |
|---|
| 2026.03.13 | ₩48,812 | ₩48,998 | ₩48,812 | ₩48,837 | +0.05% | 3.1천 |
|---|
| 2026.03.12 | ₩49,084 | ₩49,145 | ₩48,774 | ₩48,774 | -0.63% | 3.4천 |
|---|
| 2026.03.11 | ₩48,961 | ₩49,057 | ₩48,961 | ₩49,057 | +0.20% | 900 |
|---|
| 2026.03.10 | ₩49,679 | ₩49,679 | ₩49,333 | ₩49,333 | -0.70% | 1.1천 |
|---|
| 2026.03.09 | ₩48,913 | ₩49,740 | ₩48,913 | ₩49,740 | +1.69% | 3.4천 |
|---|
| 2026.03.06 | ₩49,532 | ₩49,946 | ₩49,532 | ₩49,928 | +0.80% | 1.8천 |
|---|
| 2026.03.05 | ₩50,426 | ₩50,426 | ₩50,306 | ₩50,380 | -0.09% | 1.3천 |
|---|
| 2026.03.04 | ₩50,640 | ₩50,887 | ₩50,640 | ₩50,861 | +0.44% | 1.2천 |
|---|
| 2026.03.03 | ₩50,400 | ₩51,067 | ₩50,400 | ₩50,924 | +1.04% | 1.7천 |
|---|
| 2026.03.02 | ₩50,973 | ₩51,307 | ₩50,973 | ₩51,288 | +0.62% | 1.1천 |
|---|
| 2026.02.27 | ₩50,987 | ₩51,077 | ₩50,987 | ₩51,077 | +0.18% | 1.6천 |
|---|
| 2026.02.26 | ₩50,880 | ₩51,101 | ₩50,827 | ₩51,101 | +0.44% | 1.4천 |
|---|
| 2026.02.25 | ₩50,506 | ₩50,821 | ₩50,506 | ₩50,821 | +0.62% | 1.9천 |
|---|
| 2026.02.24 | ₩50,760 | ₩50,824 | ₩50,653 | ₩50,824 | +0.13% | 6천 |
|---|
| 2026.02.23 | ₩50,560 | ₩50,612 | ₩50,520 | ₩50,612 | +0.10% | 1.1천 |
|---|
| 2026.02.20 | ₩50,693 | ₩50,840 | ₩50,680 | ₩50,828 | +0.27% | 2.1천 |
|---|
| 2026.02.19 | ₩50,613 | ₩50,666 | ₩50,520 | ₩50,625 | +0.02% | 2.9천 |
|---|
| 2026.02.18 | ₩51,009 | ₩51,009 | ₩50,782 | ₩50,782 | -0.44% | 1.2천 |
|---|
| 2026.02.17 | ₩51,000 | ₩51,000 | ₩50,847 | ₩50,873 | -0.25% | 2.4천 |
|---|
| 2026.02.13 | ₩50,724 | ₩50,960 | ₩50,724 | ₩50,917 | +0.38% | 1.5천 |
|---|
| 2026.02.12 | ₩51,107 | ₩51,107 | ₩50,573 | ₩50,617 | -0.96% | 3.1천 |
|---|
| 2026.02.11 | ₩50,680 | ₩50,827 | ₩50,680 | ₩50,749 | +0.14% | 2.2천 |
|---|
| 2026.02.10 | ₩50,626 | ₩50,827 | ₩50,533 | ₩50,746 | +0.24% | 2.2천 |
|---|
| 2026.02.09 | ₩50,693 | ₩50,693 | ₩50,333 | ₩50,373 | -0.63% | 2.8천 |
|---|
| 2026.02.06 | ₩50,884 | ₩50,884 | ₩50,708 | ₩50,708 | -0.35% | 1.4천 |
|---|
| 2026.02.05 | ₩50,279 | ₩50,333 | ₩50,159 | ₩50,245 | -0.07% | 2천 |
|---|
| 2026.02.04 | ₩49,890 | ₩50,079 | ₩49,890 | ₩49,958 | +0.14% | 1.8천 |
|---|
| 2026.02.03 | ₩49,099 | ₩49,192 | ₩49,099 | ₩49,192 | +0.19% | 1.4천 |
|---|
| 2026.02.02 | ₩49,239 | ₩49,239 | ₩49,152 | ₩49,152 | -0.18% | 1.3천 |
|---|
| 2026.01.30 | ₩48,559 | ₩49,038 | ₩48,559 | ₩49,038 | +0.99% | 900 |
|---|
| 2026.01.29 | ₩48,674 | ₩48,948 | ₩48,638 | ₩48,948 | +0.56% | 1.2천 |
|---|
| 2026.01.28 | ₩48,738 | ₩48,878 | ₩48,575 | ₩48,575 | -0.33% | 2.2천 |
|---|
| 2026.01.27 | ₩48,732 | ₩48,878 | ₩48,718 | ₩48,868 | +0.28% | 1.5천 |
|---|
| 2026.01.26 | ₩49,119 | ₩49,119 | ₩48,754 | ₩48,925 | -0.39% | 2.9천 |
|---|
| 2026.01.23 | ₩48,752 | ₩48,844 | ₩48,692 | ₩48,844 | +0.19% | 1.6천 |
|---|
| 2026.01.22 | ₩49,339 | ₩49,339 | ₩49,163 | ₩49,163 | -0.36% | 700 |
|---|
| 2026.01.21 | ₩49,092 | ₩49,345 | ₩49,078 | ₩49,345 | +0.52% | 2.6천 |
|---|
| 2026.01.20 | ₩49,012 | ₩49,012 | ₩48,850 | ₩48,850 | -0.33% | 2.2천 |
|---|
| 2026.01.16 | ₩49,225 | ₩49,368 | ₩49,101 | ₩49,368 | +0.29% | 1.7천 |
|---|
| 2026.01.15 | ₩49,345 | ₩49,345 | ₩49,267 | ₩49,267 | -0.16% | 900 |
|---|
| 2026.01.14 | ₩48,705 | ₩48,890 | ₩48,705 | ₩48,890 | +0.38% | 1천 |
|---|
| 2026.01.13 | ₩48,491 | ₩48,491 | ₩48,415 | ₩48,415 | -0.16% | 1.2천 |
|---|
| 2026.01.12 | ₩48,704 | ₩48,745 | ₩48,613 | ₩48,613 | -0.19% | 1.8천 |
|---|
| 2026.01.09 | ₩48,717 | ₩48,737 | ₩48,585 | ₩48,605 | -0.23% | 2.1천 |
|---|
| 2026.01.08 | ₩48,571 | ₩48,598 | ₩48,478 | ₩48,554 | -0.04% | 1.2천 |
|---|
| 2026.01.07 | ₩47,931 | ₩48,024 | ₩47,904 | ₩47,922 | -0.02% | 5.2천 |
|---|
| 2026.01.06 | ₩47,804 | ₩48,172 | ₩47,757 | ₩48,172 | +0.77% | 800 |
|---|
| 2026.01.05 | ₩47,964 | ₩48,206 | ₩47,964 | ₩48,050 | +0.18% | 1.3천 |
|---|
| 2026.01.02 | ₩47,484 | ₩47,679 | ₩47,411 | ₩47,679 | +0.41% | 1.3천 |
|---|
| 2025.12.31 | ₩47,792 | ₩47,792 | ₩47,571 | ₩47,571 | -0.46% | 700 |
|---|
| 2025.12.30 | ₩48,011 | ₩48,011 | ₩47,948 | ₩47,948 | -0.13% | 700 |
|---|
| 2025.12.29 | ₩48,032 | ₩48,038 | ₩47,998 | ₩48,038 | +0.01% | 4.7천 |
|---|
| 2025.12.26 | ₩47,931 | ₩48,052 | ₩47,931 | ₩48,052 | +0.25% | 1천 |
|---|
| 2025.12.24 | ₩48,006 | ₩48,096 | ₩47,984 | ₩48,096 | +0.19% | 1천 |
|---|
| 2025.12.23 | ₩48,091 | ₩48,091 | ₩47,918 | ₩47,948 | -0.30% | 1.2천 |
|---|
| 2025.12.22 | ₩48,051 | ₩48,198 | ₩47,984 | ₩48,063 | +0.03% | 2.1천 |
|---|
| 2025.12.19 | ₩48,016 | ₩48,078 | ₩47,918 | ₩47,918 | -0.21% | 1.5천 |
|---|
| 2025.12.18 | ₩48,314 | ₩48,374 | ₩48,138 | ₩48,138 | -0.36% | 2.1천 |
|---|
| 2025.12.17 | ₩48,237 | ₩48,237 | ₩48,051 | ₩48,184 | -0.11% | 2.8천 |
|---|
| 2025.12.16 | ₩48,035 | ₩48,035 | ₩47,797 | ₩47,838 | -0.41% | 1.6천 |
|---|
| 2025.12.15 | ₩47,824 | ₩48,040 | ₩47,824 | ₩48,040 | +0.45% | 1.5천 |
|---|
| 2025.12.12 | ₩47,824 | ₩47,958 | ₩47,793 | ₩47,851 | +0.06% | 2.3천 |
|---|
| 2025.12.11 | ₩48,171 | ₩48,171 | ₩48,087 | ₩48,087 | -0.17% | 1.2천 |
|---|
| 2025.12.10 | ₩47,485 | ₩47,724 | ₩47,424 | ₩47,724 | +0.50% | 1.4천 |
|---|
| 2025.12.09 | ₩47,437 | ₩47,477 | ₩47,250 | ₩47,250 | -0.39% | 6.8천 |
|---|
| 2025.12.08 | ₩47,477 | ₩47,504 | ₩47,349 | ₩47,349 | -0.27% | 1.3천 |
|---|
| 2025.12.05 | ₩47,780 | ₩47,788 | ₩47,689 | ₩47,696 | -0.18% | 1.9천 |
|---|
| 2025.12.04 | ₩48,011 | ₩48,011 | ₩47,788 | ₩47,788 | -0.46% | 1.2천 |
|---|
| 2025.12.03 | ₩48,038 | ₩48,091 | ₩48,006 | ₩48,006 | -0.07% | 1.2천 |
|---|
| 2025.12.02 | ₩48,071 | ₩48,091 | ₩47,967 | ₩47,967 | -0.22% | 2천 |
|---|
| 2025.12.01 | ₩48,478 | ₩48,478 | ₩48,199 | ₩48,199 | -0.58% | 1.1천 |
|---|
| 2025.11.28 | ₩48,539 | ₩48,539 | ₩48,478 | ₩48,478 | -0.13% | 1.5천 |
|---|
| 2025.11.26 | ₩48,598 | ₩48,678 | ₩48,409 | ₩48,409 | -0.39% | 2.1천 |
|---|
| 2025.11.25 | ₩48,098 | ₩48,331 | ₩48,098 | ₩48,251 | +0.32% | 1.6천 |
|---|
| 2025.11.24 | ₩47,599 | ₩47,677 | ₩47,557 | ₩47,568 | -0.06% | 1.8천 |
|---|
| 2025.11.21 | ₩47,934 | ₩47,958 | ₩47,739 | ₩47,739 | -0.41% | 1.6천 |
|---|
| 2025.11.20 | ₩47,523 | ₩47,523 | ₩47,049 | ₩47,049 | -1.00% | 1.4천 |
|---|
| 2025.11.19 | ₩47,230 | ₩47,258 | ₩47,066 | ₩47,066 | -0.35% | 1.6천 |
|---|
| 2025.11.18 | ₩47,224 | ₩47,384 | ₩47,224 | ₩47,325 | +0.21% | 1.7천 |
|---|
| 2025.11.17 | ₩47,517 | ₩47,637 | ₩47,101 | ₩47,101 | -0.88% | 1천 |
|---|
| 2025.11.14 | ₩47,596 | ₩47,717 | ₩47,596 | ₩47,696 | +0.21% | 2.6천 |
|---|
| 2025.11.13 | ₩48,038 | ₩48,044 | ₩47,804 | ₩47,804 | -0.49% | 1.7천 |
|---|
| 2025.11.12 | ₩48,078 | ₩48,158 | ₩48,026 | ₩48,026 | -0.11% | 600 |
|---|
| 2025.11.11 | ₩47,995 | ₩48,100 | ₩47,995 | ₩48,100 | +0.22% | 800 |
|---|
| 2025.11.10 | ₩47,583 | ₩47,878 | ₩47,583 | ₩47,733 | +0.32% | 1.5천 |
|---|
| 2025.11.07 | ₩47,437 | ₩47,697 | ₩47,437 | ₩47,697 | +0.55% | 1.3천 |
|---|
| 2025.11.06 | ₩47,357 | ₩47,357 | ₩47,206 | ₩47,212 | -0.31% | 700 |
|---|
| 2025.11.05 | ₩47,345 | ₩47,569 | ₩47,345 | ₩47,420 | +0.16% | 1.9천 |
|---|
| 2025.11.04 | ₩47,104 | ₩47,200 | ₩47,062 | ₩47,200 | +0.20% | 1.3천 |
|---|
| 2025.11.03 | ₩46,703 | ₩46,994 | ₩46,703 | ₩46,994 | +0.62% | 1.5천 |
|---|
| 2025.10.31 | ₩46,830 | ₩46,877 | ₩46,810 | ₩46,877 | +0.10% | 700 |
|---|
| 2025.10.30 | ₩47,224 | ₩47,224 | ₩46,923 | ₩46,923 | -0.64% | 1.1천 |
|---|
| 2025.10.29 | ₩47,544 | ₩47,544 | ₩46,943 | ₩46,962 | -1.22% | 2.1천 |
|---|
| 2025.10.28 | ₩47,651 | ₩47,744 | ₩47,595 | ₩47,595 | -0.12% | 1.4천 |
|---|
| 2025.10.27 | ₩47,984 | ₩48,024 | ₩47,958 | ₩48,023 | +0.08% | 1.1천 |
|---|
| 2025.10.24 | ₩48,224 | ₩48,318 | ₩48,068 | ₩48,068 | -0.32% | 1.5천 |
|---|
| 2025.10.23 | ₩48,184 | ₩48,184 | ₩48,147 | ₩48,147 | -0.08% | 800 |
|---|
| 2025.10.22 | ₩48,263 | ₩48,345 | ₩48,064 | ₩48,204 | -0.12% | 1.7천 |
|---|
| 2025.10.21 | ₩48,198 | ₩48,251 | ₩48,138 | ₩48,138 | -0.12% | 600 |
|---|
| 2025.10.20 | ₩47,804 | ₩48,104 | ₩47,804 | ₩48,100 | +0.62% | 1.4천 |
|---|
| 2025.10.17 | ₩47,397 | ₩47,696 | ₩47,397 | ₩47,696 | +0.63% | 700 |
|---|
| 2025.10.16 | ₩47,609 | ₩47,609 | ₩47,298 | ₩47,298 | -0.65% | 1.3천 |
|---|
| 2025.10.15 | ₩47,704 | ₩47,704 | ₩47,648 | ₩47,648 | -0.12% | 1천 |
|---|
| 2025.10.14 | ₩47,477 | ₩47,677 | ₩47,384 | ₩47,665 | +0.40% | 1.8천 |
|---|
| 2025.10.13 | ₩47,217 | ₩47,277 | ₩47,164 | ₩47,228 | +0.02% | 1.3천 |
|---|
| 2025.10.10 | ₩47,580 | ₩47,580 | ₩47,024 | ₩47,024 | -1.17% | 1.2천 |
|---|