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 | ₩47,153 | ₩47,386 | ₩47,153 | ₩47,285 | +0.28% | 500 |
| 2026.10.08 | ₩47,365 | ₩47,365 | ₩47,365 | ₩47,365 | 0.00% | 200 |
| 2026.10.07 | ₩46,983 | ₩46,983 | ₩46,983 | ₩46,983 | 0.00% | 100 |
| 2026.10.06 | ₩47,580 | ₩47,606 | ₩47,353 | ₩47,485 | -0.20% | 4.7천 |
| 2026.10.05 | ₩47,460 | ₩47,546 | ₩47,313 | ₩47,313 | -0.31% | 1.8천 |
| 2026.10.02 | ₩47,446 | ₩47,446 | ₩47,401 | ₩47,401 | -0.10% | 200 |
| 2026.10.01 | ₩47,107 | ₩47,107 | ₩47,107 | ₩47,107 | 0.00% | 100 |
| 2026.09.30 | ₩47,086 | ₩47,086 | ₩47,010 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,010 |
| -0.16% |
| 700 |
| 2026.09.29 | ₩47,673 | ₩47,673 | ₩47,462 | ₩47,462 | -0.44% | 300 |
|---|
| 2026.09.28 | ₩47,633 | ₩47,686 | ₩47,620 | ₩47,650 | +0.04% | 1.2천 |
|---|
| 2026.09.25 | ₩47,633 | ₩47,847 | ₩47,526 | ₩47,767 | +0.28% | 2.4천 |
|---|
| 2026.09.24 | ₩47,566 | ₩47,593 | ₩47,513 | ₩47,513 | -0.11% | 1.2천 |
|---|
| 2026.09.23 | ₩49,368 | ₩49,368 | ₩49,141 | ₩49,141 | -0.46% | 2.2천 |
|---|
| 2026.09.22 | ₩49,728 | ₩49,728 | ₩49,541 | ₩49,541 | -0.38% | 600 |
|---|
| 2026.09.21 | ₩49,661 | ₩49,701 | ₩49,434 | ₩49,434 | -0.46% | 3.1천 |
|---|
| 2026.09.18 | ₩49,528 | ₩49,601 | ₩49,528 | ₩49,528 | 0.00% | 1천 |
|---|
| 2026.09.17 | ₩49,968 | ₩50,048 | ₩49,808 | ₩49,808 | -0.32% | 4.6천 |
|---|
| 2026.09.16 | ₩50,021 | ₩50,021 | ₩49,928 | ₩49,928 | -0.19% | 600 |
|---|
| 2026.09.15 | ₩50,302 | ₩50,302 | ₩50,101 | ₩50,101 | -0.40% | 8.6천 |
|---|
| 2026.09.14 | ₩50,528 | ₩50,555 | ₩50,435 | ₩50,435 | -0.18% | 1.5천 |
|---|
| 2026.09.11 | ₩50,555 | ₩50,555 | ₩50,515 | ₩50,515 | -0.08% | 200 |
|---|
| 2026.09.10 | ₩50,462 | ₩50,462 | ₩50,462 | ₩50,462 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩50,689 | ₩50,689 | ₩50,689 | ₩50,689 | 0.00% | 300 |
|---|
| 2026.09.08 | ₩51,102 | ₩51,102 | ₩51,102 | ₩51,102 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩51,369 | ₩51,369 | ₩51,329 | ₩51,329 | -0.08% | 400 |
|---|
| 2026.09.03 | ₩51,356 | ₩51,476 | ₩51,356 | ₩51,356 | 0.00% | 600 |
|---|
| 2026.09.02 | ₩51,209 | ₩51,209 | ₩51,209 | ₩51,209 | 0.00% | 900 |
|---|
| 2026.09.01 | ₩51,009 | ₩51,009 | ₩51,009 | ₩51,009 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩51,329 | ₩51,329 | ₩51,149 | ₩51,149 | -0.35% | 2.1천 |
|---|
| 2026.08.28 | ₩51,883 | ₩51,883 | ₩51,542 | ₩51,556 | -0.63% | 3.3천 |
|---|
| 2026.08.27 | ₩52,250 | ₩52,263 | ₩51,542 | ₩51,623 | -1.20% | 21.9만 |
|---|
| 2026.08.26 | ₩52,355 | ₩52,355 | ₩52,076 | ₩52,126 | -0.44% | 77.9만 |
|---|
| 2026.08.25 | ₩51,996 | ₩52,020 | ₩51,996 | ₩52,013 | +0.03% | 1.2천 |
|---|
| 2026.08.24 | ₩52,236 | ₩52,236 | ₩52,130 | ₩52,138 | -0.19% | 2.6천 |
|---|
| 2026.08.21 | ₩52,023 | ₩52,023 | ₩51,895 | ₩51,972 | -0.10% | 1천 |
|---|
| 2026.08.20 | ₩52,049 | ₩52,210 | ₩52,049 | ₩52,065 | +0.03% | 2.9천 |
|---|
| 2026.08.19 | ₩52,530 | ₩52,530 | ₩52,215 | ₩52,215 | -0.60% | 3.7천 |
|---|
| 2026.08.18 | ₩52,530 | ₩52,530 | ₩52,218 | ₩52,218 | -0.59% | 1.3천 |
|---|
| 2026.08.17 | ₩52,390 | ₩52,390 | ₩52,227 | ₩52,227 | -0.31% | 1.1천 |
|---|
| 2026.08.14 | ₩52,555 | ₩52,690 | ₩52,470 | ₩52,618 | +0.12% | 1.3만 |
|---|
| 2026.08.13 | ₩52,770 | ₩52,770 | ₩52,356 | ₩52,483 | -0.54% | 4.3천 |
|---|
| 2026.08.12 | ₩52,236 | ₩52,343 | ₩52,236 | ₩52,343 | +0.20% | 2.3천 |
|---|
| 2026.08.11 | ₩52,423 | ₩52,423 | ₩52,176 | ₩52,198 | -0.43% | 1.1만 |
|---|
| 2026.08.10 | ₩52,316 | ₩52,330 | ₩52,170 | ₩52,214 | -0.20% | 4.6천 |
|---|
| 2026.08.07 | ₩52,703 | ₩52,770 | ₩52,703 | ₩52,703 | 0.00% | 2.1천 |
|---|
| 2026.08.06 | ₩52,583 | ₩52,606 | ₩52,583 | ₩52,606 | +0.04% | 700 |
|---|
| 2026.08.05 | ₩52,650 | ₩52,663 | ₩52,276 | ₩52,639 | -0.02% | 8.8천 |
|---|
| 2026.08.04 | ₩52,530 | ₩52,770 | ₩52,303 | ₩52,770 | +0.46% | 2.5만 |
|---|
| 2026.08.03 | ₩52,570 | ₩52,570 | ₩52,383 | ₩52,490 | -0.15% | 1.7만 |
|---|
| 2026.07.31 | ₩52,103 | ₩52,263 | ₩52,076 | ₩52,210 | +0.20% | 14.8만 |
|---|
| 2026.07.30 | ₩52,262 | ₩52,262 | ₩52,100 | ₩52,152 | -0.21% | 800 |
|---|
| 2026.07.29 | ₩53,125 | ₩53,125 | ₩52,749 | ₩52,749 | -0.71% | 2.2천 |
|---|
| 2026.07.28 | ₩53,117 | ₩53,134 | ₩53,117 | ₩53,134 | +0.03% | 500 |
|---|
| 2026.07.27 | ₩52,543 | ₩52,703 | ₩52,450 | ₩52,502 | -0.08% | 1.6천 |
|---|
| 2026.07.24 | ₩52,130 | ₩52,407 | ₩52,130 | ₩52,383 | +0.49% | 2.1천 |
|---|
| 2026.07.23 | ₩51,663 | ₩51,749 | ₩51,663 | ₩51,749 | +0.17% | 400 |
|---|
| 2026.07.22 | ₩51,969 | ₩52,069 | ₩51,969 | ₩52,020 | +0.10% | 1.5천 |
|---|
| 2026.07.21 | ₩51,809 | ₩51,879 | ₩51,809 | ₩51,879 | +0.13% | 1.5천 |
|---|
| 2026.07.20 | ₩52,303 | ₩52,303 | ₩52,001 | ₩52,001 | -0.58% | 1.8천 |
|---|
| 2026.07.17 | ₩52,843 | ₩52,843 | ₩52,156 | ₩52,314 | -1.00% | 1.6천 |
|---|
| 2026.07.16 | ₩52,236 | ₩52,565 | ₩52,236 | ₩52,565 | +0.63% | 800 |
|---|
| 2026.07.15 | ₩51,663 | ₩51,663 | ₩51,352 | ₩51,352 | -0.60% | 500 |
|---|
| 2026.07.14 | ₩51,316 | ₩51,396 | ₩51,316 | ₩51,385 | +0.14% | 800 |
|---|
| 2026.07.13 | ₩51,582 | ₩51,582 | ₩51,436 | ₩51,476 | -0.21% | 1.3천 |
|---|
| 2026.07.10 | ₩51,309 | ₩51,373 | ₩51,306 | ₩51,306 | -0.01% | 1.5천 |
|---|
| 2026.07.09 | ₩51,156 | ₩51,208 | ₩50,998 | ₩50,998 | -0.31% | 1.1천 |
|---|
| 2026.07.08 | ₩51,188 | ₩51,188 | ₩50,939 | ₩50,939 | -0.48% | 1.6천 |
|---|
| 2026.07.07 | ₩51,462 | ₩51,502 | ₩51,462 | ₩51,501 | +0.08% | 1천 |
|---|
| 2026.07.06 | ₩51,329 | ₩51,436 | ₩51,182 | ₩51,352 | +0.04% | 7.3천 |
|---|
| 2026.07.02 | ₩51,249 | ₩51,474 | ₩51,196 | ₩51,474 | +0.44% | 1천 |
|---|
| 2026.07.01 | ₩51,289 | ₩51,316 | ₩51,045 | ₩51,045 | -0.48% | 2.4천 |
|---|
| 2026.06.30 | ₩51,262 | ₩51,316 | ₩51,067 | ₩51,067 | -0.38% | 1.6천 |
|---|
| 2026.06.29 | ₩50,929 | ₩51,170 | ₩50,929 | ₩51,170 | +0.47% | 2.1천 |
|---|
| 2026.06.26 | ₩51,221 | ₩51,444 | ₩51,142 | ₩51,444 | +0.44% | 1.8천 |
|---|
| 2026.06.25 | ₩51,216 | ₩51,216 | ₩50,895 | ₩50,895 | -0.63% | 1.3천 |
|---|
| 2026.06.24 | ₩50,802 | ₩50,929 | ₩50,802 | ₩50,929 | +0.25% | 800 |
|---|
| 2026.06.23 | ₩50,462 | ₩50,488 | ₩50,395 | ₩50,424 | -0.07% | 1.9천 |
|---|
| 2026.06.22 | ₩50,012 | ₩50,012 | ₩49,948 | ₩49,948 | -0.13% | 800 |
|---|
| 2026.06.18 | ₩49,981 | ₩49,981 | ₩49,861 | ₩49,875 | -0.21% | 1.3천 |
|---|
| 2026.06.17 | ₩50,315 | ₩50,328 | ₩49,724 | ₩49,724 | -1.17% | 1.6천 |
|---|
| 2026.06.16 | ₩50,649 | ₩50,649 | ₩50,492 | ₩50,492 | -0.31% | 2.1천 |
|---|
| 2026.06.15 | ₩50,635 | ₩50,635 | ₩50,330 | ₩50,330 | -0.60% | 700 |
|---|
| 2026.06.12 | ₩50,689 | ₩50,729 | ₩50,670 | ₩50,670 | -0.04% | 1.9천 |
|---|
| 2026.06.11 | ₩50,328 | ₩50,435 | ₩50,128 | ₩50,294 | -0.07% | 2.2천 |
|---|
| 2026.06.10 | ₩50,515 | ₩50,515 | ₩50,200 | ₩50,200 | -0.62% | 1.8천 |
|---|
| 2026.06.09 | ₩50,055 | ₩50,115 | ₩49,971 | ₩50,115 | +0.12% | 2.7천 |
|---|
| 2026.06.08 | ₩49,800 | ₩49,800 | ₩49,314 | ₩49,314 | -0.98% | 1.6천 |
|---|
| 2026.06.05 | ₩49,661 | ₩49,835 | ₩49,568 | ₩49,656 | -0.01% | 2.1천 |
|---|
| 2026.06.04 | ₩49,248 | ₩49,248 | ₩49,126 | ₩49,126 | -0.25% | 800 |
|---|
| 2026.06.03 | ₩49,127 | ₩49,127 | ₩48,886 | ₩48,886 | -0.49% | 3.7천 |
|---|
| 2026.06.02 | ₩49,061 | ₩49,234 | ₩49,021 | ₩49,130 | +0.14% | 1.8천 |
|---|
| 2026.06.01 | ₩48,861 | ₩48,887 | ₩48,795 | ₩48,795 | -0.13% | 1.9천 |
|---|
| 2026.05.29 | ₩49,301 | ₩49,581 | ₩49,301 | ₩49,326 | +0.05% | 5.8만 |
|---|
| 2026.05.28 | ₩49,768 | ₩49,768 | ₩49,674 | ₩49,699 | -0.14% | 1.8천 |
|---|
| 2026.05.27 | ₩50,035 | ₩50,035 | ₩49,980 | ₩49,980 | -0.11% | 700 |
|---|
| 2026.05.26 | ₩50,088 | ₩50,155 | ₩49,941 | ₩50,148 | +0.12% | 1.6천 |
|---|
| 2026.05.22 | ₩49,688 | ₩49,901 | ₩49,688 | ₩49,861 | +0.35% | 6.8천 |
|---|
| 2026.05.21 | ₩49,622 | ₩49,755 | ₩49,622 | ₩49,728 | +0.21% | 1.1천 |
|---|
| 2026.05.20 | ₩49,501 | ₩49,692 | ₩49,501 | ₩49,692 | +0.39% | 8천 |
|---|
| 2026.05.19 | ₩49,441 | ₩49,441 | ₩49,318 | ₩49,318 | -0.25% | 900 |
|---|
| 2026.05.18 | ₩49,501 | ₩49,688 | ₩49,501 | ₩49,585 | +0.17% | 1.7천 |
|---|
| 2026.05.15 | ₩49,087 | ₩49,274 | ₩49,035 | ₩49,035 | -0.11% | 1.2천 |
|---|
| 2026.05.14 | ₩49,748 | ₩49,748 | ₩49,616 | ₩49,616 | -0.27% | 700 |
|---|
| 2026.05.13 | ₩49,474 | ₩49,549 | ₩49,434 | ₩49,549 | +0.15% | 1.4천 |
|---|
| 2026.05.12 | ₩49,888 | ₩49,888 | ₩49,740 | ₩49,740 | -0.30% | 1.3천 |
|---|
| 2026.05.11 | ₩50,088 | ₩50,088 | ₩49,819 | ₩49,819 | -0.54% | 800 |
|---|
| 2026.05.08 | ₩50,195 | ₩50,262 | ₩50,101 | ₩50,101 | -0.19% | 2.5천 |
|---|
| 2026.05.07 | ₩50,275 | ₩50,302 | ₩50,124 | ₩50,124 | -0.30% | 900 |
|---|
| 2026.05.06 | ₩50,515 | ₩50,515 | ₩50,375 | ₩50,375 | -0.28% | 800 |
|---|
| 2026.05.05 | ₩50,182 | ₩50,395 | ₩50,182 | ₩50,214 | +0.06% | 800 |
|---|
| 2026.05.04 | ₩50,021 | ₩50,021 | ₩49,815 | ₩49,929 | -0.18% | 1.1천 |
|---|
| 2026.05.01 | ₩50,338 | ₩50,395 | ₩50,336 | ₩50,336 | -0.00% | 1.4천 |
|---|
| 2026.04.30 | ₩50,649 | ₩50,755 | ₩50,608 | ₩50,686 | +0.07% | 1천 |
|---|
| 2026.04.29 | ₩50,355 | ₩50,355 | ₩50,228 | ₩50,271 | -0.17% | 1천 |
|---|
| 2026.04.28 | ₩50,722 | ₩50,722 | ₩50,719 | ₩50,719 | -0.01% | 500 |
|---|
| 2026.04.27 | ₩50,762 | ₩50,762 | ₩50,662 | ₩50,662 | -0.20% | 800 |
|---|
| 2026.04.24 | ₩50,649 | ₩50,649 | ₩50,435 | ₩50,488 | -0.32% | 2천 |
|---|
| 2026.04.23 | ₩50,555 | ₩50,635 | ₩50,315 | ₩50,580 | +0.05% | 1.6천 |
|---|
| 2026.04.22 | ₩50,108 | ₩50,128 | ₩49,955 | ₩50,035 | -0.15% | 2.1천 |
|---|
| 2026.04.21 | ₩50,575 | ₩50,575 | ₩50,302 | ₩50,338 | -0.47% | 1.5천 |
|---|
| 2026.04.20 | ₩50,862 | ₩50,862 | ₩50,659 | ₩50,659 | -0.40% | 2.3천 |
|---|
| 2026.04.17 | ₩50,822 | ₩50,822 | ₩50,770 | ₩50,770 | -0.10% | 600 |
|---|
| 2026.04.16 | ₩50,128 | ₩50,128 | ₩49,968 | ₩50,045 | -0.17% | 3.2천 |
|---|
| 2026.04.15 | ₩50,075 | ₩50,075 | ₩49,975 | ₩49,975 | -0.20% | 1.1천 |
|---|
| 2026.04.14 | ₩50,186 | ₩50,222 | ₩50,148 | ₩50,152 | -0.07% | 1.4천 |
|---|
| 2026.04.13 | ₩49,728 | ₩50,123 | ₩49,728 | ₩50,123 | +0.79% | 2.2천 |
|---|
| 2026.04.10 | ₩50,208 | ₩50,208 | ₩50,035 | ₩50,051 | -0.31% | 2.7천 |
|---|
| 2026.04.09 | ₩50,222 | ₩50,515 | ₩50,222 | ₩50,352 | +0.26% | 800 |
|---|
| 2026.04.08 | ₩49,864 | ₩50,021 | ₩49,848 | ₩49,999 | +0.27% | 5.1천 |
|---|
| 2026.04.07 | ₩49,034 | ₩49,234 | ₩48,987 | ₩49,071 | +0.08% | 3.1천 |
|---|
| 2026.04.06 | ₩48,767 | ₩48,825 | ₩48,580 | ₩48,825 | +0.12% | 1.5천 |
|---|
| 2026.04.02 | ₩48,247 | ₩48,742 | ₩48,247 | ₩48,742 | +1.03% | 7.2천 |
|---|
| 2026.04.01 | ₩48,495 | ₩48,495 | ₩48,495 | ₩48,495 | 0.00% | 700 |
|---|
| 2026.03.31 | ₩48,113 | ₩48,580 | ₩48,033 | ₩48,260 | +0.31% | 2.2천 |
|---|
| 2026.03.30 | ₩47,864 | ₩47,864 | ₩47,864 | ₩47,864 | 0.00% | 600 |
|---|
| 2026.03.27 | ₩47,940 | ₩47,967 | ₩47,605 | ₩47,605 | -0.70% | 1.4천 |
|---|
| 2026.03.26 | ₩47,740 | ₩48,307 | ₩47,740 | ₩48,040 | +0.63% | 1.2천 |
|---|
| 2026.03.25 | ₩48,093 | ₩48,235 | ₩48,093 | ₩48,235 | +0.29% | 700 |
|---|
| 2026.03.24 | ₩48,033 | ₩48,434 | ₩48,033 | ₩48,073 | +0.08% | 1.5천 |
|---|
| 2026.03.23 | ₩48,354 | ₩48,354 | ₩47,959 | ₩47,959 | -0.82% | 1.2천 |
|---|
| 2026.03.20 | ₩47,700 | ₩47,700 | ₩47,269 | ₩47,269 | -0.90% | 900 |
|---|
| 2026.03.19 | ₩48,300 | ₩48,340 | ₩48,163 | ₩48,163 | -0.28% | 800 |
|---|
| 2026.03.18 | ₩48,579 | ₩48,659 | ₩48,291 | ₩48,291 | -0.59% | 1천 |
|---|
| 2026.03.17 | ₩49,314 | ₩49,314 | ₩48,977 | ₩48,977 | -0.68% | 800 |
|---|
| 2026.03.16 | ₩49,268 | ₩49,268 | ₩48,973 | ₩48,973 | -0.60% | 800 |
|---|
| 2026.03.13 | ₩48,807 | ₩48,994 | ₩48,807 | ₩48,833 | +0.05% | 3.1천 |
|---|
| 2026.03.12 | ₩49,079 | ₩49,141 | ₩48,770 | ₩48,770 | -0.63% | 3.4천 |
|---|
| 2026.03.11 | ₩48,957 | ₩49,053 | ₩48,957 | ₩49,053 | +0.20% | 900 |
|---|
| 2026.03.10 | ₩49,674 | ₩49,674 | ₩49,329 | ₩49,329 | -0.70% | 1.1천 |
|---|
| 2026.03.09 | ₩48,909 | ₩49,736 | ₩48,909 | ₩49,736 | +1.69% | 3.4천 |
|---|
| 2026.03.06 | ₩49,528 | ₩49,941 | ₩49,528 | ₩49,924 | +0.80% | 1.8천 |
|---|
| 2026.03.05 | ₩50,422 | ₩50,422 | ₩50,302 | ₩50,375 | -0.09% | 1.3천 |
|---|
| 2026.03.04 | ₩50,635 | ₩50,882 | ₩50,635 | ₩50,857 | +0.44% | 1.2천 |
|---|
| 2026.03.03 | ₩50,395 | ₩51,062 | ₩50,395 | ₩50,919 | +1.04% | 1.7천 |
|---|
| 2026.03.02 | ₩50,969 | ₩51,302 | ₩50,969 | ₩51,284 | +0.62% | 1.1천 |
|---|
| 2026.02.27 | ₩50,982 | ₩51,073 | ₩50,982 | ₩51,073 | +0.18% | 1.6천 |
|---|
| 2026.02.26 | ₩50,875 | ₩51,097 | ₩50,822 | ₩51,097 | +0.44% | 1.4천 |
|---|
| 2026.02.25 | ₩50,502 | ₩50,817 | ₩50,502 | ₩50,817 | +0.62% | 1.9천 |
|---|
| 2026.02.24 | ₩50,755 | ₩50,819 | ₩50,649 | ₩50,819 | +0.13% | 6천 |
|---|
| 2026.02.23 | ₩50,555 | ₩50,607 | ₩50,515 | ₩50,607 | +0.10% | 1.1천 |
|---|
| 2026.02.20 | ₩50,689 | ₩50,835 | ₩50,675 | ₩50,823 | +0.27% | 2.1천 |
|---|
| 2026.02.19 | ₩50,608 | ₩50,662 | ₩50,515 | ₩50,620 | +0.02% | 2.9천 |
|---|
| 2026.02.18 | ₩51,005 | ₩51,005 | ₩50,778 | ₩50,778 | -0.44% | 1.2천 |
|---|
| 2026.02.17 | ₩50,995 | ₩50,995 | ₩50,842 | ₩50,869 | -0.25% | 2.4천 |
|---|
| 2026.02.13 | ₩50,719 | ₩50,955 | ₩50,719 | ₩50,913 | +0.38% | 1.5천 |
|---|
| 2026.02.12 | ₩51,102 | ₩51,102 | ₩50,568 | ₩50,612 | -0.96% | 3.1천 |
|---|
| 2026.02.11 | ₩50,675 | ₩50,822 | ₩50,675 | ₩50,745 | +0.14% | 2.2천 |
|---|
| 2026.02.10 | ₩50,622 | ₩50,822 | ₩50,528 | ₩50,742 | +0.24% | 2.2천 |
|---|
| 2026.02.09 | ₩50,689 | ₩50,689 | ₩50,328 | ₩50,368 | -0.63% | 2.8천 |
|---|
| 2026.02.06 | ₩50,879 | ₩50,879 | ₩50,703 | ₩50,703 | -0.35% | 1.4천 |
|---|
| 2026.02.05 | ₩50,275 | ₩50,328 | ₩50,155 | ₩50,240 | -0.07% | 2천 |
|---|
| 2026.02.04 | ₩49,885 | ₩50,075 | ₩49,885 | ₩49,953 | +0.14% | 1.8천 |
|---|
| 2026.02.03 | ₩49,094 | ₩49,187 | ₩49,094 | ₩49,187 | +0.19% | 1.4천 |
|---|
| 2026.02.02 | ₩49,234 | ₩49,234 | ₩49,147 | ₩49,147 | -0.18% | 1.3천 |
|---|
| 2026.01.30 | ₩48,555 | ₩49,034 | ₩48,555 | ₩49,034 | +0.99% | 900 |
|---|
| 2026.01.29 | ₩48,670 | ₩48,943 | ₩48,634 | ₩48,943 | +0.56% | 1.2천 |
|---|
| 2026.01.28 | ₩48,734 | ₩48,874 | ₩48,571 | ₩48,571 | -0.33% | 2.2천 |
|---|
| 2026.01.27 | ₩48,727 | ₩48,874 | ₩48,714 | ₩48,863 | +0.28% | 1.5천 |
|---|
| 2026.01.26 | ₩49,114 | ₩49,114 | ₩48,750 | ₩48,921 | -0.39% | 2.9천 |
|---|
| 2026.01.23 | ₩48,747 | ₩48,839 | ₩48,687 | ₩48,839 | +0.19% | 1.6천 |
|---|
| 2026.01.22 | ₩49,334 | ₩49,334 | ₩49,158 | ₩49,158 | -0.36% | 700 |
|---|
| 2026.01.21 | ₩49,087 | ₩49,341 | ₩49,074 | ₩49,341 | +0.52% | 2.6천 |
|---|
| 2026.01.20 | ₩49,007 | ₩49,007 | ₩48,846 | ₩48,846 | -0.33% | 2.2천 |
|---|
| 2026.01.16 | ₩49,221 | ₩49,364 | ₩49,097 | ₩49,364 | +0.29% | 1.7천 |
|---|
| 2026.01.15 | ₩49,341 | ₩49,341 | ₩49,262 | ₩49,262 | -0.16% | 900 |
|---|
| 2026.01.14 | ₩48,700 | ₩48,886 | ₩48,700 | ₩48,886 | +0.38% | 1천 |
|---|
| 2026.01.13 | ₩48,487 | ₩48,487 | ₩48,411 | ₩48,411 | -0.16% | 1.2천 |
|---|
| 2026.01.12 | ₩48,699 | ₩48,741 | ₩48,608 | ₩48,608 | -0.19% | 1.8천 |
|---|
| 2026.01.09 | ₩48,712 | ₩48,733 | ₩48,580 | ₩48,600 | -0.23% | 2.1천 |
|---|
| 2026.01.08 | ₩48,567 | ₩48,594 | ₩48,474 | ₩48,550 | -0.04% | 1.2천 |
|---|
| 2026.01.07 | ₩47,927 | ₩48,020 | ₩47,900 | ₩47,917 | -0.02% | 5.2천 |
|---|
| 2026.01.06 | ₩47,800 | ₩48,168 | ₩47,753 | ₩48,168 | +0.77% | 800 |
|---|
| 2026.01.05 | ₩47,960 | ₩48,201 | ₩47,960 | ₩48,045 | +0.18% | 1.3천 |
|---|
| 2026.01.02 | ₩47,480 | ₩47,674 | ₩47,406 | ₩47,674 | +0.41% | 1.3천 |
|---|
| 2025.12.31 | ₩47,788 | ₩47,788 | ₩47,566 | ₩47,566 | -0.46% | 700 |
|---|
| 2025.12.30 | ₩48,007 | ₩48,007 | ₩47,944 | ₩47,944 | -0.13% | 700 |
|---|
| 2025.12.29 | ₩48,028 | ₩48,033 | ₩47,993 | ₩48,033 | +0.01% | 4.7천 |
|---|
| 2025.12.26 | ₩47,927 | ₩48,048 | ₩47,927 | ₩48,048 | +0.25% | 1천 |
|---|
| 2025.12.24 | ₩48,001 | ₩48,092 | ₩47,980 | ₩48,092 | +0.19% | 1천 |
|---|
| 2025.12.23 | ₩48,087 | ₩48,087 | ₩47,913 | ₩47,944 | -0.30% | 1.2천 |
|---|
| 2025.12.22 | ₩48,047 | ₩48,193 | ₩47,980 | ₩48,059 | +0.03% | 2.1천 |
|---|
| 2025.12.19 | ₩48,012 | ₩48,073 | ₩47,913 | ₩47,913 | -0.21% | 1.5천 |
|---|
| 2025.12.18 | ₩48,310 | ₩48,370 | ₩48,133 | ₩48,133 | -0.36% | 2.1천 |
|---|
| 2025.12.17 | ₩48,232 | ₩48,232 | ₩48,047 | ₩48,180 | -0.11% | 2.8천 |
|---|
| 2025.12.16 | ₩48,031 | ₩48,031 | ₩47,793 | ₩47,833 | -0.41% | 1.6천 |
|---|
| 2025.12.15 | ₩47,820 | ₩48,036 | ₩47,820 | ₩48,036 | +0.45% | 1.5천 |
|---|
| 2025.12.12 | ₩47,820 | ₩47,953 | ₩47,789 | ₩47,847 | +0.06% | 2.3천 |
|---|
| 2025.12.11 | ₩48,167 | ₩48,167 | ₩48,083 | ₩48,083 | -0.17% | 1.2천 |
|---|
| 2025.12.10 | ₩47,481 | ₩47,720 | ₩47,420 | ₩47,720 | +0.50% | 1.4천 |
|---|
| 2025.12.09 | ₩47,433 | ₩47,473 | ₩47,246 | ₩47,246 | -0.39% | 6.8천 |
|---|
| 2025.12.08 | ₩47,473 | ₩47,500 | ₩47,345 | ₩47,345 | -0.27% | 1.3천 |
|---|
| 2025.12.05 | ₩47,776 | ₩47,784 | ₩47,685 | ₩47,692 | -0.18% | 1.9천 |
|---|
| 2025.12.04 | ₩48,007 | ₩48,007 | ₩47,784 | ₩47,784 | -0.46% | 1.2천 |
|---|
| 2025.12.03 | ₩48,033 | ₩48,087 | ₩48,001 | ₩48,001 | -0.07% | 1.2천 |
|---|
| 2025.12.02 | ₩48,067 | ₩48,087 | ₩47,963 | ₩47,963 | -0.22% | 2천 |
|---|
| 2025.12.01 | ₩48,474 | ₩48,474 | ₩48,195 | ₩48,195 | -0.58% | 1.1천 |
|---|
| 2025.11.28 | ₩48,535 | ₩48,535 | ₩48,474 | ₩48,474 | -0.13% | 1.5천 |
|---|
| 2025.11.26 | ₩48,594 | ₩48,674 | ₩48,404 | ₩48,404 | -0.39% | 2.1천 |
|---|
| 2025.11.25 | ₩48,093 | ₩48,327 | ₩48,093 | ₩48,247 | +0.32% | 1.6천 |
|---|
| 2025.11.24 | ₩47,594 | ₩47,673 | ₩47,553 | ₩47,564 | -0.06% | 1.8천 |
|---|
| 2025.11.21 | ₩47,929 | ₩47,953 | ₩47,734 | ₩47,734 | -0.41% | 1.6천 |
|---|
| 2025.11.20 | ₩47,518 | ₩47,518 | ₩47,045 | ₩47,045 | -1.00% | 1.4천 |
|---|
| 2025.11.19 | ₩47,226 | ₩47,254 | ₩47,062 | ₩47,062 | -0.35% | 1.6천 |
|---|
| 2025.11.18 | ₩47,219 | ₩47,380 | ₩47,219 | ₩47,321 | +0.21% | 1.7천 |
|---|
| 2025.11.17 | ₩47,513 | ₩47,633 | ₩47,097 | ₩47,097 | -0.88% | 1천 |
|---|
| 2025.11.14 | ₩47,592 | ₩47,713 | ₩47,592 | ₩47,692 | +0.21% | 2.6천 |
|---|
| 2025.11.13 | ₩48,033 | ₩48,040 | ₩47,800 | ₩47,800 | -0.49% | 1.7천 |
|---|
| 2025.11.12 | ₩48,073 | ₩48,153 | ₩48,021 | ₩48,021 | -0.11% | 600 |
|---|
| 2025.11.11 | ₩47,991 | ₩48,096 | ₩47,991 | ₩48,096 | +0.22% | 800 |
|---|
| 2025.11.10 | ₩47,578 | ₩47,873 | ₩47,578 | ₩47,729 | +0.32% | 1.5천 |
|---|
| 2025.11.07 | ₩47,433 | ₩47,693 | ₩47,433 | ₩47,693 | +0.55% | 1.3천 |
|---|
| 2025.11.06 | ₩47,353 | ₩47,353 | ₩47,202 | ₩47,207 | -0.31% | 700 |
|---|
| 2025.11.05 | ₩47,341 | ₩47,565 | ₩47,341 | ₩47,416 | +0.16% | 1.9천 |
|---|
| 2025.11.04 | ₩47,099 | ₩47,195 | ₩47,058 | ₩47,195 | +0.20% | 1.3천 |
|---|
| 2025.11.03 | ₩46,699 | ₩46,990 | ₩46,699 | ₩46,990 | +0.62% | 1.5천 |
|---|
| 2025.10.31 | ₩46,826 | ₩46,873 | ₩46,806 | ₩46,873 | +0.10% | 700 |
|---|
| 2025.10.30 | ₩47,219 | ₩47,219 | ₩46,919 | ₩46,919 | -0.64% | 1.1천 |
|---|
| 2025.10.29 | ₩47,540 | ₩47,540 | ₩46,939 | ₩46,958 | -1.22% | 2.1천 |
|---|
| 2025.10.28 | ₩47,646 | ₩47,740 | ₩47,590 | ₩47,590 | -0.12% | 1.4천 |
|---|
| 2025.10.27 | ₩47,980 | ₩48,020 | ₩47,953 | ₩48,019 | +0.08% | 1.1천 |
|---|
| 2025.10.24 | ₩48,220 | ₩48,314 | ₩48,064 | ₩48,064 | -0.32% | 1.5천 |
|---|
| 2025.10.23 | ₩48,180 | ₩48,180 | ₩48,143 | ₩48,143 | -0.08% | 800 |
|---|
| 2025.10.22 | ₩48,259 | ₩48,340 | ₩48,060 | ₩48,200 | -0.12% | 1.7천 |
|---|
| 2025.10.21 | ₩48,193 | ₩48,247 | ₩48,133 | ₩48,133 | -0.12% | 600 |
|---|
| 2025.10.20 | ₩47,800 | ₩48,100 | ₩47,800 | ₩48,096 | +0.62% | 1.4천 |
|---|
| 2025.10.17 | ₩47,393 | ₩47,692 | ₩47,393 | ₩47,692 | +0.63% | 700 |
|---|
| 2025.10.16 | ₩47,605 | ₩47,605 | ₩47,294 | ₩47,294 | -0.65% | 1.3천 |
|---|
| 2025.10.15 | ₩47,700 | ₩47,700 | ₩47,644 | ₩47,644 | -0.12% | 1천 |
|---|
| 2025.10.14 | ₩47,473 | ₩47,673 | ₩47,380 | ₩47,661 | +0.40% | 1.8천 |
|---|
| 2025.10.13 | ₩47,213 | ₩47,273 | ₩47,159 | ₩47,223 | +0.02% | 1.3천 |
|---|
| 2025.10.10 | ₩47,576 | ₩47,576 | ₩47,019 | ₩47,019 | -1.17% | 1.2천 |
|---|