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 | ₩47,161 | ₩47,394 | ₩47,161 | ₩47,293 | +0.28% | 500 |
| 2026.10.08 | ₩47,373 | ₩47,373 | ₩47,373 | ₩47,373 | 0.00% | 200 |
| 2026.10.07 | ₩46,991 | ₩46,991 | ₩46,991 | ₩46,991 | 0.00% | 100 |
| 2026.10.06 | ₩47,588 | ₩47,614 | ₩47,361 | ₩47,493 | -0.20% | 4.7천 |
| 2026.10.05 | ₩47,467 | ₩47,554 | ₩47,321 | ₩47,321 | -0.31% | 1.8천 |
| 2026.10.02 | ₩47,454 | ₩47,454 | ₩47,409 | ₩47,409 | -0.10% | 200 |
| 2026.10.01 | ₩47,115 | ₩47,115 | ₩47,115 | ₩47,115 | 0.00% | 100 |
| 2026.09.30 | ₩47,094 | ₩47,094 | ₩47,018 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,018 |
| -0.16% |
| 700 |
| 2026.09.29 | ₩47,681 | ₩47,681 | ₩47,470 | ₩47,470 | -0.44% | 300 |
|---|
| 2026.09.28 | ₩47,641 | ₩47,694 | ₩47,628 | ₩47,658 | +0.04% | 1.2천 |
|---|
| 2026.09.25 | ₩47,641 | ₩47,854 | ₩47,534 | ₩47,774 | +0.28% | 2.4천 |
|---|
| 2026.09.24 | ₩47,574 | ₩47,601 | ₩47,521 | ₩47,521 | -0.11% | 1.2천 |
|---|
| 2026.09.23 | ₩49,376 | ₩49,376 | ₩49,149 | ₩49,149 | -0.46% | 2.2천 |
|---|
| 2026.09.22 | ₩49,736 | ₩49,736 | ₩49,549 | ₩49,549 | -0.38% | 600 |
|---|
| 2026.09.21 | ₩49,669 | ₩49,709 | ₩49,442 | ₩49,442 | -0.46% | 3.1천 |
|---|
| 2026.09.18 | ₩49,536 | ₩49,609 | ₩49,536 | ₩49,536 | 0.00% | 1천 |
|---|
| 2026.09.17 | ₩49,976 | ₩50,056 | ₩49,816 | ₩49,816 | -0.32% | 4.6천 |
|---|
| 2026.09.16 | ₩50,030 | ₩50,030 | ₩49,936 | ₩49,936 | -0.19% | 600 |
|---|
| 2026.09.15 | ₩50,310 | ₩50,310 | ₩50,110 | ₩50,110 | -0.40% | 8.6천 |
|---|
| 2026.09.14 | ₩50,537 | ₩50,563 | ₩50,443 | ₩50,443 | -0.18% | 1.5천 |
|---|
| 2026.09.11 | ₩50,563 | ₩50,563 | ₩50,523 | ₩50,523 | -0.08% | 200 |
|---|
| 2026.09.10 | ₩50,470 | ₩50,470 | ₩50,470 | ₩50,470 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩50,697 | ₩50,697 | ₩50,697 | ₩50,697 | 0.00% | 300 |
|---|
| 2026.09.08 | ₩51,111 | ₩51,111 | ₩51,111 | ₩51,111 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩51,377 | ₩51,377 | ₩51,337 | ₩51,337 | -0.08% | 400 |
|---|
| 2026.09.03 | ₩51,364 | ₩51,484 | ₩51,364 | ₩51,364 | 0.00% | 600 |
|---|
| 2026.09.02 | ₩51,217 | ₩51,217 | ₩51,217 | ₩51,217 | 0.00% | 900 |
|---|
| 2026.09.01 | ₩51,017 | ₩51,017 | ₩51,017 | ₩51,017 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩51,337 | ₩51,337 | ₩51,157 | ₩51,157 | -0.35% | 2.1천 |
|---|
| 2026.08.28 | ₩51,891 | ₩51,891 | ₩51,551 | ₩51,564 | -0.63% | 3.3천 |
|---|
| 2026.08.27 | ₩52,258 | ₩52,272 | ₩51,551 | ₩51,631 | -1.20% | 21.9만 |
|---|
| 2026.08.26 | ₩52,364 | ₩52,364 | ₩52,085 | ₩52,134 | -0.44% | 77.9만 |
|---|
| 2026.08.25 | ₩52,005 | ₩52,029 | ₩52,005 | ₩52,022 | +0.03% | 1.2천 |
|---|
| 2026.08.24 | ₩52,245 | ₩52,245 | ₩52,138 | ₩52,146 | -0.19% | 2.6천 |
|---|
| 2026.08.21 | ₩52,031 | ₩52,031 | ₩51,903 | ₩51,981 | -0.10% | 1천 |
|---|
| 2026.08.20 | ₩52,058 | ₩52,218 | ₩52,058 | ₩52,074 | +0.03% | 2.9천 |
|---|
| 2026.08.19 | ₩52,538 | ₩52,538 | ₩52,224 | ₩52,224 | -0.60% | 3.7천 |
|---|
| 2026.08.18 | ₩52,538 | ₩52,538 | ₩52,226 | ₩52,226 | -0.59% | 1.3천 |
|---|
| 2026.08.17 | ₩52,398 | ₩52,398 | ₩52,236 | ₩52,236 | -0.31% | 1.1천 |
|---|
| 2026.08.14 | ₩52,564 | ₩52,699 | ₩52,478 | ₩52,627 | +0.12% | 1.3만 |
|---|
| 2026.08.13 | ₩52,779 | ₩52,779 | ₩52,365 | ₩52,492 | -0.54% | 4.3천 |
|---|
| 2026.08.12 | ₩52,245 | ₩52,352 | ₩52,245 | ₩52,352 | +0.20% | 2.3천 |
|---|
| 2026.08.11 | ₩52,432 | ₩52,432 | ₩52,185 | ₩52,206 | -0.43% | 1.1만 |
|---|
| 2026.08.10 | ₩52,325 | ₩52,338 | ₩52,178 | ₩52,222 | -0.20% | 4.6천 |
|---|
| 2026.08.07 | ₩52,712 | ₩52,779 | ₩52,712 | ₩52,712 | 0.00% | 2.1천 |
|---|
| 2026.08.06 | ₩52,592 | ₩52,615 | ₩52,592 | ₩52,615 | +0.04% | 700 |
|---|
| 2026.08.05 | ₩52,659 | ₩52,672 | ₩52,285 | ₩52,648 | -0.02% | 8.8천 |
|---|
| 2026.08.04 | ₩52,538 | ₩52,779 | ₩52,312 | ₩52,779 | +0.46% | 2.5만 |
|---|
| 2026.08.03 | ₩52,579 | ₩52,579 | ₩52,392 | ₩52,498 | -0.15% | 1.7만 |
|---|
| 2026.07.31 | ₩52,111 | ₩52,272 | ₩52,085 | ₩52,218 | +0.20% | 14.8만 |
|---|
| 2026.07.30 | ₩52,270 | ₩52,270 | ₩52,109 | ₩52,161 | -0.21% | 800 |
|---|
| 2026.07.29 | ₩53,134 | ₩53,134 | ₩52,757 | ₩52,757 | -0.71% | 2.2천 |
|---|
| 2026.07.28 | ₩53,126 | ₩53,143 | ₩53,126 | ₩53,143 | +0.03% | 500 |
|---|
| 2026.07.27 | ₩52,552 | ₩52,712 | ₩52,458 | ₩52,510 | -0.08% | 1.6천 |
|---|
| 2026.07.24 | ₩52,138 | ₩52,416 | ₩52,138 | ₩52,392 | +0.49% | 2.1천 |
|---|
| 2026.07.23 | ₩51,671 | ₩51,758 | ₩51,671 | ₩51,758 | +0.17% | 400 |
|---|
| 2026.07.22 | ₩51,978 | ₩52,078 | ₩51,978 | ₩52,029 | +0.10% | 1.5천 |
|---|
| 2026.07.21 | ₩51,818 | ₩51,887 | ₩51,818 | ₩51,887 | +0.13% | 1.5천 |
|---|
| 2026.07.20 | ₩52,312 | ₩52,312 | ₩52,010 | ₩52,010 | -0.58% | 1.8천 |
|---|
| 2026.07.17 | ₩52,852 | ₩52,852 | ₩52,165 | ₩52,322 | -1.00% | 1.6천 |
|---|
| 2026.07.16 | ₩52,245 | ₩52,573 | ₩52,245 | ₩52,573 | +0.63% | 800 |
|---|
| 2026.07.15 | ₩51,671 | ₩51,671 | ₩51,360 | ₩51,360 | -0.60% | 500 |
|---|
| 2026.07.14 | ₩51,324 | ₩51,404 | ₩51,324 | ₩51,393 | +0.14% | 800 |
|---|
| 2026.07.13 | ₩51,591 | ₩51,591 | ₩51,444 | ₩51,484 | -0.21% | 1.3천 |
|---|
| 2026.07.10 | ₩51,317 | ₩51,381 | ₩51,315 | ₩51,315 | -0.01% | 1.5천 |
|---|
| 2026.07.09 | ₩51,164 | ₩51,216 | ₩51,006 | ₩51,006 | -0.31% | 1.1천 |
|---|
| 2026.07.08 | ₩51,196 | ₩51,196 | ₩50,948 | ₩50,948 | -0.48% | 1.6천 |
|---|
| 2026.07.07 | ₩51,471 | ₩51,511 | ₩51,471 | ₩51,510 | +0.08% | 1천 |
|---|
| 2026.07.06 | ₩51,337 | ₩51,444 | ₩51,191 | ₩51,360 | +0.04% | 7.3천 |
|---|
| 2026.07.02 | ₩51,257 | ₩51,483 | ₩51,204 | ₩51,483 | +0.44% | 1천 |
|---|
| 2026.07.01 | ₩51,297 | ₩51,324 | ₩51,053 | ₩51,053 | -0.48% | 2.4천 |
|---|
| 2026.06.30 | ₩51,271 | ₩51,324 | ₩51,076 | ₩51,076 | -0.38% | 1.6천 |
|---|
| 2026.06.29 | ₩50,937 | ₩51,179 | ₩50,937 | ₩51,179 | +0.47% | 2.1천 |
|---|
| 2026.06.26 | ₩51,229 | ₩51,452 | ₩51,151 | ₩51,452 | +0.44% | 1.8천 |
|---|
| 2026.06.25 | ₩51,224 | ₩51,224 | ₩50,904 | ₩50,904 | -0.63% | 1.3천 |
|---|
| 2026.06.24 | ₩50,810 | ₩50,937 | ₩50,810 | ₩50,937 | +0.25% | 800 |
|---|
| 2026.06.23 | ₩50,470 | ₩50,497 | ₩50,403 | ₩50,433 | -0.07% | 1.9천 |
|---|
| 2026.06.22 | ₩50,020 | ₩50,020 | ₩49,956 | ₩49,956 | -0.13% | 800 |
|---|
| 2026.06.18 | ₩49,990 | ₩49,990 | ₩49,870 | ₩49,883 | -0.21% | 1.3천 |
|---|
| 2026.06.17 | ₩50,323 | ₩50,337 | ₩49,732 | ₩49,732 | -1.17% | 1.6천 |
|---|
| 2026.06.16 | ₩50,657 | ₩50,657 | ₩50,501 | ₩50,501 | -0.31% | 2.1천 |
|---|
| 2026.06.15 | ₩50,644 | ₩50,644 | ₩50,338 | ₩50,338 | -0.60% | 700 |
|---|
| 2026.06.12 | ₩50,697 | ₩50,737 | ₩50,678 | ₩50,678 | -0.04% | 1.9천 |
|---|
| 2026.06.11 | ₩50,337 | ₩50,443 | ₩50,136 | ₩50,302 | -0.07% | 2.2천 |
|---|
| 2026.06.10 | ₩50,523 | ₩50,523 | ₩50,208 | ₩50,208 | -0.62% | 1.8천 |
|---|
| 2026.06.09 | ₩50,063 | ₩50,123 | ₩49,979 | ₩50,123 | +0.12% | 2.7천 |
|---|
| 2026.06.08 | ₩49,808 | ₩49,808 | ₩49,322 | ₩49,322 | -0.98% | 1.6천 |
|---|
| 2026.06.05 | ₩49,669 | ₩49,843 | ₩49,576 | ₩49,664 | -0.01% | 2.1천 |
|---|
| 2026.06.04 | ₩49,256 | ₩49,256 | ₩49,134 | ₩49,134 | -0.25% | 800 |
|---|
| 2026.06.03 | ₩49,136 | ₩49,136 | ₩48,894 | ₩48,894 | -0.49% | 3.7천 |
|---|
| 2026.06.02 | ₩49,069 | ₩49,242 | ₩49,029 | ₩49,138 | +0.14% | 1.8천 |
|---|
| 2026.06.01 | ₩48,869 | ₩48,895 | ₩48,803 | ₩48,803 | -0.13% | 1.9천 |
|---|
| 2026.05.29 | ₩49,309 | ₩49,589 | ₩49,309 | ₩49,334 | +0.05% | 5.8만 |
|---|
| 2026.05.28 | ₩49,776 | ₩49,776 | ₩49,683 | ₩49,707 | -0.14% | 1.8천 |
|---|
| 2026.05.27 | ₩50,043 | ₩50,043 | ₩49,988 | ₩49,988 | -0.11% | 700 |
|---|
| 2026.05.26 | ₩50,096 | ₩50,163 | ₩49,950 | ₩50,156 | +0.12% | 1.6천 |
|---|
| 2026.05.22 | ₩49,696 | ₩49,910 | ₩49,696 | ₩49,870 | +0.35% | 6.8천 |
|---|
| 2026.05.21 | ₩49,631 | ₩49,763 | ₩49,631 | ₩49,736 | +0.21% | 1.1천 |
|---|
| 2026.05.20 | ₩49,509 | ₩49,700 | ₩49,509 | ₩49,700 | +0.39% | 8천 |
|---|
| 2026.05.19 | ₩49,449 | ₩49,449 | ₩49,326 | ₩49,326 | -0.25% | 900 |
|---|
| 2026.05.18 | ₩49,509 | ₩49,696 | ₩49,509 | ₩49,593 | +0.17% | 1.7천 |
|---|
| 2026.05.15 | ₩49,096 | ₩49,282 | ₩49,043 | ₩49,043 | -0.11% | 1.2천 |
|---|
| 2026.05.14 | ₩49,756 | ₩49,756 | ₩49,624 | ₩49,624 | -0.27% | 700 |
|---|
| 2026.05.13 | ₩49,483 | ₩49,557 | ₩49,442 | ₩49,557 | +0.15% | 1.4천 |
|---|
| 2026.05.12 | ₩49,896 | ₩49,896 | ₩49,748 | ₩49,748 | -0.30% | 1.3천 |
|---|
| 2026.05.11 | ₩50,096 | ₩50,096 | ₩49,827 | ₩49,827 | -0.54% | 800 |
|---|
| 2026.05.08 | ₩50,203 | ₩50,270 | ₩50,110 | ₩50,110 | -0.19% | 2.5천 |
|---|
| 2026.05.07 | ₩50,283 | ₩50,310 | ₩50,132 | ₩50,132 | -0.30% | 900 |
|---|
| 2026.05.06 | ₩50,523 | ₩50,523 | ₩50,383 | ₩50,383 | -0.28% | 800 |
|---|
| 2026.05.05 | ₩50,190 | ₩50,403 | ₩50,190 | ₩50,222 | +0.06% | 800 |
|---|
| 2026.05.04 | ₩50,030 | ₩50,030 | ₩49,823 | ₩49,938 | -0.18% | 1.1천 |
|---|
| 2026.05.01 | ₩50,346 | ₩50,403 | ₩50,345 | ₩50,345 | -0.00% | 1.4천 |
|---|
| 2026.04.30 | ₩50,657 | ₩50,764 | ₩50,617 | ₩50,694 | +0.07% | 1천 |
|---|
| 2026.04.29 | ₩50,363 | ₩50,363 | ₩50,237 | ₩50,279 | -0.17% | 1천 |
|---|
| 2026.04.28 | ₩50,730 | ₩50,730 | ₩50,728 | ₩50,728 | -0.01% | 500 |
|---|
| 2026.04.27 | ₩50,770 | ₩50,770 | ₩50,670 | ₩50,670 | -0.20% | 800 |
|---|
| 2026.04.24 | ₩50,657 | ₩50,657 | ₩50,443 | ₩50,497 | -0.32% | 2천 |
|---|
| 2026.04.23 | ₩50,563 | ₩50,644 | ₩50,323 | ₩50,589 | +0.05% | 1.6천 |
|---|
| 2026.04.22 | ₩50,116 | ₩50,136 | ₩49,963 | ₩50,043 | -0.15% | 2.1천 |
|---|
| 2026.04.21 | ₩50,583 | ₩50,583 | ₩50,310 | ₩50,346 | -0.47% | 1.5천 |
|---|
| 2026.04.20 | ₩50,870 | ₩50,870 | ₩50,668 | ₩50,668 | -0.40% | 2.3천 |
|---|
| 2026.04.17 | ₩50,830 | ₩50,830 | ₩50,778 | ₩50,778 | -0.10% | 600 |
|---|
| 2026.04.16 | ₩50,136 | ₩50,136 | ₩49,976 | ₩50,054 | -0.17% | 3.2천 |
|---|
| 2026.04.15 | ₩50,083 | ₩50,083 | ₩49,983 | ₩49,983 | -0.20% | 1.1천 |
|---|
| 2026.04.14 | ₩50,194 | ₩50,230 | ₩50,156 | ₩50,160 | -0.07% | 1.4천 |
|---|
| 2026.04.13 | ₩49,736 | ₩50,131 | ₩49,736 | ₩50,131 | +0.79% | 2.2천 |
|---|
| 2026.04.10 | ₩50,216 | ₩50,216 | ₩50,043 | ₩50,059 | -0.31% | 2.7천 |
|---|
| 2026.04.09 | ₩50,230 | ₩50,523 | ₩50,230 | ₩50,361 | +0.26% | 800 |
|---|
| 2026.04.08 | ₩49,872 | ₩50,030 | ₩49,856 | ₩50,007 | +0.27% | 5.1천 |
|---|
| 2026.04.07 | ₩49,042 | ₩49,242 | ₩48,995 | ₩49,080 | +0.08% | 3.1천 |
|---|
| 2026.04.06 | ₩48,775 | ₩48,833 | ₩48,588 | ₩48,833 | +0.12% | 1.5천 |
|---|
| 2026.04.02 | ₩48,255 | ₩48,750 | ₩48,255 | ₩48,750 | +1.03% | 7.2천 |
|---|
| 2026.04.01 | ₩48,503 | ₩48,503 | ₩48,503 | ₩48,503 | 0.00% | 700 |
|---|
| 2026.03.31 | ₩48,121 | ₩48,588 | ₩48,041 | ₩48,268 | +0.31% | 2.2천 |
|---|
| 2026.03.30 | ₩47,872 | ₩47,872 | ₩47,872 | ₩47,872 | 0.00% | 600 |
|---|
| 2026.03.27 | ₩47,948 | ₩47,975 | ₩47,613 | ₩47,613 | -0.70% | 1.4천 |
|---|
| 2026.03.26 | ₩47,748 | ₩48,315 | ₩47,748 | ₩48,048 | +0.63% | 1.2천 |
|---|
| 2026.03.25 | ₩48,101 | ₩48,243 | ₩48,101 | ₩48,243 | +0.29% | 700 |
|---|
| 2026.03.24 | ₩48,041 | ₩48,442 | ₩48,041 | ₩48,081 | +0.08% | 1.5천 |
|---|
| 2026.03.23 | ₩48,362 | ₩48,362 | ₩47,967 | ₩47,967 | -0.82% | 1.2천 |
|---|
| 2026.03.20 | ₩47,708 | ₩47,708 | ₩47,277 | ₩47,277 | -0.90% | 900 |
|---|
| 2026.03.19 | ₩48,308 | ₩48,348 | ₩48,171 | ₩48,171 | -0.28% | 800 |
|---|
| 2026.03.18 | ₩48,587 | ₩48,667 | ₩48,299 | ₩48,299 | -0.59% | 1천 |
|---|
| 2026.03.17 | ₩49,322 | ₩49,322 | ₩48,985 | ₩48,985 | -0.68% | 800 |
|---|
| 2026.03.16 | ₩49,276 | ₩49,276 | ₩48,981 | ₩48,981 | -0.60% | 800 |
|---|
| 2026.03.13 | ₩48,815 | ₩49,002 | ₩48,815 | ₩48,841 | +0.05% | 3.1천 |
|---|
| 2026.03.12 | ₩49,088 | ₩49,149 | ₩48,778 | ₩48,778 | -0.63% | 3.4천 |
|---|
| 2026.03.11 | ₩48,965 | ₩49,061 | ₩48,965 | ₩49,061 | +0.20% | 900 |
|---|
| 2026.03.10 | ₩49,683 | ₩49,683 | ₩49,337 | ₩49,337 | -0.70% | 1.1천 |
|---|
| 2026.03.09 | ₩48,917 | ₩49,744 | ₩48,917 | ₩49,744 | +1.69% | 3.4천 |
|---|
| 2026.03.06 | ₩49,536 | ₩49,950 | ₩49,536 | ₩49,932 | +0.80% | 1.8천 |
|---|
| 2026.03.05 | ₩50,430 | ₩50,430 | ₩50,310 | ₩50,383 | -0.09% | 1.3천 |
|---|
| 2026.03.04 | ₩50,644 | ₩50,890 | ₩50,644 | ₩50,865 | +0.44% | 1.2천 |
|---|
| 2026.03.03 | ₩50,403 | ₩51,071 | ₩50,403 | ₩50,928 | +1.04% | 1.7천 |
|---|
| 2026.03.02 | ₩50,977 | ₩51,311 | ₩50,977 | ₩51,292 | +0.62% | 1.1천 |
|---|
| 2026.02.27 | ₩50,990 | ₩51,081 | ₩50,990 | ₩51,081 | +0.18% | 1.6천 |
|---|
| 2026.02.26 | ₩50,884 | ₩51,105 | ₩50,830 | ₩51,105 | +0.44% | 1.4천 |
|---|
| 2026.02.25 | ₩50,510 | ₩50,825 | ₩50,510 | ₩50,825 | +0.62% | 1.9천 |
|---|
| 2026.02.24 | ₩50,764 | ₩50,828 | ₩50,657 | ₩50,828 | +0.13% | 6천 |
|---|
| 2026.02.23 | ₩50,563 | ₩50,615 | ₩50,523 | ₩50,615 | +0.10% | 1.1천 |
|---|
| 2026.02.20 | ₩50,697 | ₩50,844 | ₩50,684 | ₩50,832 | +0.27% | 2.1천 |
|---|
| 2026.02.19 | ₩50,617 | ₩50,670 | ₩50,523 | ₩50,629 | +0.02% | 2.9천 |
|---|
| 2026.02.18 | ₩51,013 | ₩51,013 | ₩50,786 | ₩50,786 | -0.44% | 1.2천 |
|---|
| 2026.02.17 | ₩51,004 | ₩51,004 | ₩50,850 | ₩50,877 | -0.25% | 2.4천 |
|---|
| 2026.02.13 | ₩50,728 | ₩50,964 | ₩50,728 | ₩50,921 | +0.38% | 1.5천 |
|---|
| 2026.02.12 | ₩51,111 | ₩51,111 | ₩50,577 | ₩50,621 | -0.96% | 3.1천 |
|---|
| 2026.02.11 | ₩50,684 | ₩50,830 | ₩50,684 | ₩50,753 | +0.14% | 2.2천 |
|---|
| 2026.02.10 | ₩50,630 | ₩50,830 | ₩50,537 | ₩50,750 | +0.24% | 2.2천 |
|---|
| 2026.02.09 | ₩50,697 | ₩50,697 | ₩50,337 | ₩50,377 | -0.63% | 2.8천 |
|---|
| 2026.02.06 | ₩50,888 | ₩50,888 | ₩50,712 | ₩50,712 | -0.35% | 1.4천 |
|---|
| 2026.02.05 | ₩50,283 | ₩50,337 | ₩50,163 | ₩50,249 | -0.07% | 2천 |
|---|
| 2026.02.04 | ₩49,894 | ₩50,083 | ₩49,894 | ₩49,962 | +0.14% | 1.8천 |
|---|
| 2026.02.03 | ₩49,102 | ₩49,196 | ₩49,102 | ₩49,196 | +0.19% | 1.4천 |
|---|
| 2026.02.02 | ₩49,242 | ₩49,242 | ₩49,156 | ₩49,156 | -0.18% | 1.3천 |
|---|
| 2026.01.30 | ₩48,563 | ₩49,042 | ₩48,563 | ₩49,042 | +0.99% | 900 |
|---|
| 2026.01.29 | ₩48,678 | ₩48,951 | ₩48,642 | ₩48,951 | +0.56% | 1.2천 |
|---|
| 2026.01.28 | ₩48,742 | ₩48,882 | ₩48,579 | ₩48,579 | -0.33% | 2.2천 |
|---|
| 2026.01.27 | ₩48,735 | ₩48,882 | ₩48,722 | ₩48,871 | +0.28% | 1.5천 |
|---|
| 2026.01.26 | ₩49,122 | ₩49,122 | ₩48,758 | ₩48,929 | -0.39% | 2.9천 |
|---|
| 2026.01.23 | ₩48,755 | ₩48,847 | ₩48,695 | ₩48,847 | +0.19% | 1.6천 |
|---|
| 2026.01.22 | ₩49,342 | ₩49,342 | ₩49,166 | ₩49,166 | -0.36% | 700 |
|---|
| 2026.01.21 | ₩49,096 | ₩49,349 | ₩49,082 | ₩49,349 | +0.52% | 2.6천 |
|---|
| 2026.01.20 | ₩49,015 | ₩49,015 | ₩48,854 | ₩48,854 | -0.33% | 2.2천 |
|---|
| 2026.01.16 | ₩49,229 | ₩49,372 | ₩49,105 | ₩49,372 | +0.29% | 1.7천 |
|---|
| 2026.01.15 | ₩49,349 | ₩49,349 | ₩49,270 | ₩49,270 | -0.16% | 900 |
|---|
| 2026.01.14 | ₩48,709 | ₩48,894 | ₩48,709 | ₩48,894 | +0.38% | 1천 |
|---|
| 2026.01.13 | ₩48,495 | ₩48,495 | ₩48,419 | ₩48,419 | -0.16% | 1.2천 |
|---|
| 2026.01.12 | ₩48,707 | ₩48,749 | ₩48,616 | ₩48,616 | -0.19% | 1.8천 |
|---|
| 2026.01.09 | ₩48,721 | ₩48,741 | ₩48,588 | ₩48,608 | -0.23% | 2.1천 |
|---|
| 2026.01.08 | ₩48,575 | ₩48,602 | ₩48,482 | ₩48,558 | -0.04% | 1.2천 |
|---|
| 2026.01.07 | ₩47,935 | ₩48,028 | ₩47,908 | ₩47,925 | -0.02% | 5.2천 |
|---|
| 2026.01.06 | ₩47,808 | ₩48,176 | ₩47,761 | ₩48,176 | +0.77% | 800 |
|---|
| 2026.01.05 | ₩47,968 | ₩48,209 | ₩47,968 | ₩48,053 | +0.18% | 1.3천 |
|---|
| 2026.01.02 | ₩47,487 | ₩47,682 | ₩47,414 | ₩47,682 | +0.41% | 1.3천 |
|---|
| 2025.12.31 | ₩47,796 | ₩47,796 | ₩47,574 | ₩47,574 | -0.46% | 700 |
|---|
| 2025.12.30 | ₩48,015 | ₩48,015 | ₩47,952 | ₩47,952 | -0.13% | 700 |
|---|
| 2025.12.29 | ₩48,036 | ₩48,041 | ₩48,001 | ₩48,041 | +0.01% | 4.7천 |
|---|
| 2025.12.26 | ₩47,935 | ₩48,056 | ₩47,935 | ₩48,056 | +0.25% | 1천 |
|---|
| 2025.12.24 | ₩48,009 | ₩48,100 | ₩47,988 | ₩48,100 | +0.19% | 1천 |
|---|
| 2025.12.23 | ₩48,095 | ₩48,095 | ₩47,921 | ₩47,952 | -0.30% | 1.2천 |
|---|
| 2025.12.22 | ₩48,055 | ₩48,201 | ₩47,988 | ₩48,067 | +0.03% | 2.1천 |
|---|
| 2025.12.19 | ₩48,020 | ₩48,081 | ₩47,921 | ₩47,921 | -0.21% | 1.5천 |
|---|
| 2025.12.18 | ₩48,318 | ₩48,378 | ₩48,141 | ₩48,141 | -0.36% | 2.1천 |
|---|
| 2025.12.17 | ₩48,240 | ₩48,240 | ₩48,055 | ₩48,188 | -0.11% | 2.8천 |
|---|
| 2025.12.16 | ₩48,039 | ₩48,039 | ₩47,801 | ₩47,841 | -0.41% | 1.6천 |
|---|
| 2025.12.15 | ₩47,828 | ₩48,044 | ₩47,828 | ₩48,044 | +0.45% | 1.5천 |
|---|
| 2025.12.12 | ₩47,828 | ₩47,961 | ₩47,797 | ₩47,854 | +0.06% | 2.3천 |
|---|
| 2025.12.11 | ₩48,175 | ₩48,175 | ₩48,091 | ₩48,091 | -0.17% | 1.2천 |
|---|
| 2025.12.10 | ₩47,489 | ₩47,728 | ₩47,427 | ₩47,728 | +0.50% | 1.4천 |
|---|
| 2025.12.09 | ₩47,441 | ₩47,481 | ₩47,254 | ₩47,254 | -0.39% | 6.8천 |
|---|
| 2025.12.08 | ₩47,481 | ₩47,507 | ₩47,353 | ₩47,353 | -0.27% | 1.3천 |
|---|
| 2025.12.05 | ₩47,784 | ₩47,792 | ₩47,693 | ₩47,700 | -0.18% | 1.9천 |
|---|
| 2025.12.04 | ₩48,015 | ₩48,015 | ₩47,792 | ₩47,792 | -0.46% | 1.2천 |
|---|
| 2025.12.03 | ₩48,041 | ₩48,095 | ₩48,009 | ₩48,009 | -0.07% | 1.2천 |
|---|
| 2025.12.02 | ₩48,075 | ₩48,095 | ₩47,971 | ₩47,971 | -0.22% | 2천 |
|---|
| 2025.12.01 | ₩48,482 | ₩48,482 | ₩48,203 | ₩48,203 | -0.58% | 1.1천 |
|---|
| 2025.11.28 | ₩48,543 | ₩48,543 | ₩48,482 | ₩48,482 | -0.13% | 1.5천 |
|---|
| 2025.11.26 | ₩48,602 | ₩48,682 | ₩48,412 | ₩48,412 | -0.39% | 2.1천 |
|---|
| 2025.11.25 | ₩48,101 | ₩48,335 | ₩48,101 | ₩48,255 | +0.32% | 1.6천 |
|---|
| 2025.11.24 | ₩47,602 | ₩47,681 | ₩47,561 | ₩47,572 | -0.06% | 1.8천 |
|---|
| 2025.11.21 | ₩47,937 | ₩47,961 | ₩47,742 | ₩47,742 | -0.41% | 1.6천 |
|---|
| 2025.11.20 | ₩47,526 | ₩47,526 | ₩47,052 | ₩47,052 | -1.00% | 1.4천 |
|---|
| 2025.11.19 | ₩47,234 | ₩47,262 | ₩47,070 | ₩47,070 | -0.35% | 1.6천 |
|---|
| 2025.11.18 | ₩47,227 | ₩47,387 | ₩47,227 | ₩47,329 | +0.21% | 1.7천 |
|---|
| 2025.11.17 | ₩47,521 | ₩47,641 | ₩47,104 | ₩47,104 | -0.88% | 1천 |
|---|
| 2025.11.14 | ₩47,600 | ₩47,721 | ₩47,600 | ₩47,700 | +0.21% | 2.6천 |
|---|
| 2025.11.13 | ₩48,041 | ₩48,048 | ₩47,808 | ₩47,808 | -0.49% | 1.7천 |
|---|
| 2025.11.12 | ₩48,081 | ₩48,161 | ₩48,029 | ₩48,029 | -0.11% | 600 |
|---|
| 2025.11.11 | ₩47,999 | ₩48,104 | ₩47,999 | ₩48,104 | +0.22% | 800 |
|---|
| 2025.11.10 | ₩47,586 | ₩47,881 | ₩47,586 | ₩47,737 | +0.32% | 1.5천 |
|---|
| 2025.11.07 | ₩47,441 | ₩47,701 | ₩47,441 | ₩47,701 | +0.55% | 1.3천 |
|---|
| 2025.11.06 | ₩47,361 | ₩47,361 | ₩47,210 | ₩47,215 | -0.31% | 700 |
|---|
| 2025.11.05 | ₩47,349 | ₩47,573 | ₩47,349 | ₩47,423 | +0.16% | 1.9천 |
|---|
| 2025.11.04 | ₩47,107 | ₩47,203 | ₩47,066 | ₩47,203 | +0.20% | 1.3천 |
|---|
| 2025.11.03 | ₩46,707 | ₩46,998 | ₩46,707 | ₩46,998 | +0.62% | 1.5천 |
|---|
| 2025.10.31 | ₩46,834 | ₩46,880 | ₩46,814 | ₩46,880 | +0.10% | 700 |
|---|
| 2025.10.30 | ₩47,227 | ₩47,227 | ₩46,927 | ₩46,927 | -0.64% | 1.1천 |
|---|
| 2025.10.29 | ₩47,548 | ₩47,548 | ₩46,947 | ₩46,966 | -1.22% | 2.1천 |
|---|
| 2025.10.28 | ₩47,654 | ₩47,748 | ₩47,598 | ₩47,598 | -0.12% | 1.4천 |
|---|
| 2025.10.27 | ₩47,988 | ₩48,028 | ₩47,961 | ₩48,027 | +0.08% | 1.1천 |
|---|
| 2025.10.24 | ₩48,228 | ₩48,322 | ₩48,072 | ₩48,072 | -0.32% | 1.5천 |
|---|
| 2025.10.23 | ₩48,188 | ₩48,188 | ₩48,151 | ₩48,151 | -0.08% | 800 |
|---|
| 2025.10.22 | ₩48,267 | ₩48,348 | ₩48,068 | ₩48,208 | -0.12% | 1.7천 |
|---|
| 2025.10.21 | ₩48,201 | ₩48,255 | ₩48,141 | ₩48,141 | -0.12% | 600 |
|---|
| 2025.10.20 | ₩47,808 | ₩48,108 | ₩47,808 | ₩48,104 | +0.62% | 1.4천 |
|---|
| 2025.10.17 | ₩47,401 | ₩47,700 | ₩47,401 | ₩47,700 | +0.63% | 700 |
|---|
| 2025.10.16 | ₩47,613 | ₩47,613 | ₩47,302 | ₩47,302 | -0.65% | 1.3천 |
|---|
| 2025.10.15 | ₩47,708 | ₩47,708 | ₩47,652 | ₩47,652 | -0.12% | 1천 |
|---|
| 2025.10.14 | ₩47,481 | ₩47,681 | ₩47,387 | ₩47,669 | +0.40% | 1.8천 |
|---|
| 2025.10.13 | ₩47,221 | ₩47,281 | ₩47,167 | ₩47,231 | +0.02% | 1.3천 |
|---|
| 2025.10.10 | ₩47,584 | ₩47,584 | ₩47,027 | ₩47,027 | -1.17% | 1.2천 |
|---|