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 | ₩47,177 | ₩47,411 | ₩47,177 | ₩47,310 | +0.28% | 500 |
| 2026.10.08 | ₩47,390 | ₩47,390 | ₩47,390 | ₩47,390 | 0.00% | 200 |
| 2026.10.07 | ₩47,008 | ₩47,008 | ₩47,008 | ₩47,008 | 0.00% | 100 |
| 2026.10.06 | ₩47,605 | ₩47,631 | ₩47,378 | ₩47,510 | -0.20% | 4.7천 |
| 2026.10.05 | ₩47,485 | ₩47,571 | ₩47,338 | ₩47,338 | -0.31% | 1.8천 |
| 2026.10.02 | ₩47,471 | ₩47,471 | ₩47,426 | ₩47,426 | -0.10% | 200 |
| 2026.10.01 | ₩47,132 | ₩47,132 | ₩47,132 | ₩47,132 | 0.00% | 100 |
| 2026.09.30 | ₩47,111 | ₩47,111 | ₩47,035 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,035 |
| -0.16% |
| 700 |
| 2026.09.29 | ₩47,698 | ₩47,698 | ₩47,487 | ₩47,487 | -0.44% | 300 |
|---|
| 2026.09.28 | ₩47,658 | ₩47,711 | ₩47,645 | ₩47,675 | +0.04% | 1.2천 |
|---|
| 2026.09.25 | ₩47,658 | ₩47,872 | ₩47,551 | ₩47,792 | +0.28% | 2.4천 |
|---|
| 2026.09.24 | ₩47,591 | ₩47,618 | ₩47,538 | ₩47,538 | -0.11% | 1.2천 |
|---|
| 2026.09.23 | ₩49,394 | ₩49,394 | ₩49,167 | ₩49,167 | -0.46% | 2.2천 |
|---|
| 2026.09.22 | ₩49,754 | ₩49,754 | ₩49,567 | ₩49,567 | -0.38% | 600 |
|---|
| 2026.09.21 | ₩49,687 | ₩49,727 | ₩49,460 | ₩49,460 | -0.46% | 3.1천 |
|---|
| 2026.09.18 | ₩49,554 | ₩49,627 | ₩49,554 | ₩49,554 | 0.00% | 1천 |
|---|
| 2026.09.17 | ₩49,994 | ₩50,074 | ₩49,834 | ₩49,834 | -0.32% | 4.6천 |
|---|
| 2026.09.16 | ₩50,048 | ₩50,048 | ₩49,954 | ₩49,954 | -0.19% | 600 |
|---|
| 2026.09.15 | ₩50,328 | ₩50,328 | ₩50,128 | ₩50,128 | -0.40% | 8.6천 |
|---|
| 2026.09.14 | ₩50,555 | ₩50,582 | ₩50,461 | ₩50,461 | -0.18% | 1.5천 |
|---|
| 2026.09.11 | ₩50,582 | ₩50,582 | ₩50,542 | ₩50,542 | -0.08% | 200 |
|---|
| 2026.09.10 | ₩50,488 | ₩50,488 | ₩50,488 | ₩50,488 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩50,715 | ₩50,715 | ₩50,715 | ₩50,715 | 0.00% | 300 |
|---|
| 2026.09.08 | ₩51,129 | ₩51,129 | ₩51,129 | ₩51,129 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩51,396 | ₩51,396 | ₩51,356 | ₩51,356 | -0.08% | 400 |
|---|
| 2026.09.03 | ₩51,383 | ₩51,503 | ₩51,383 | ₩51,383 | 0.00% | 600 |
|---|
| 2026.09.02 | ₩51,236 | ₩51,236 | ₩51,236 | ₩51,236 | 0.00% | 900 |
|---|
| 2026.09.01 | ₩51,036 | ₩51,036 | ₩51,036 | ₩51,036 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩51,356 | ₩51,356 | ₩51,176 | ₩51,176 | -0.35% | 2.1천 |
|---|
| 2026.08.28 | ₩51,910 | ₩51,910 | ₩51,570 | ₩51,583 | -0.63% | 3.3천 |
|---|
| 2026.08.27 | ₩52,277 | ₩52,290 | ₩51,570 | ₩51,650 | -1.20% | 21.9만 |
|---|
| 2026.08.26 | ₩52,382 | ₩52,382 | ₩52,103 | ₩52,153 | -0.44% | 77.9만 |
|---|
| 2026.08.25 | ₩52,023 | ₩52,047 | ₩52,023 | ₩52,041 | +0.03% | 1.2천 |
|---|
| 2026.08.24 | ₩52,264 | ₩52,264 | ₩52,157 | ₩52,165 | -0.19% | 2.6천 |
|---|
| 2026.08.21 | ₩52,050 | ₩52,050 | ₩51,922 | ₩51,999 | -0.10% | 1천 |
|---|
| 2026.08.20 | ₩52,077 | ₩52,237 | ₩52,077 | ₩52,093 | +0.03% | 2.9천 |
|---|
| 2026.08.19 | ₩52,557 | ₩52,557 | ₩52,242 | ₩52,242 | -0.60% | 3.7천 |
|---|
| 2026.08.18 | ₩52,557 | ₩52,557 | ₩52,245 | ₩52,245 | -0.59% | 1.3천 |
|---|
| 2026.08.17 | ₩52,417 | ₩52,417 | ₩52,254 | ₩52,254 | -0.31% | 1.1천 |
|---|
| 2026.08.14 | ₩52,583 | ₩52,718 | ₩52,497 | ₩52,645 | +0.12% | 1.3만 |
|---|
| 2026.08.13 | ₩52,798 | ₩52,798 | ₩52,384 | ₩52,511 | -0.54% | 4.3천 |
|---|
| 2026.08.12 | ₩52,264 | ₩52,370 | ₩52,264 | ₩52,370 | +0.20% | 2.3천 |
|---|
| 2026.08.11 | ₩52,451 | ₩52,451 | ₩52,204 | ₩52,225 | -0.43% | 1.1만 |
|---|
| 2026.08.10 | ₩52,344 | ₩52,357 | ₩52,197 | ₩52,241 | -0.20% | 4.6천 |
|---|
| 2026.08.07 | ₩52,731 | ₩52,798 | ₩52,731 | ₩52,731 | 0.00% | 2.1천 |
|---|
| 2026.08.06 | ₩52,611 | ₩52,633 | ₩52,611 | ₩52,633 | +0.04% | 700 |
|---|
| 2026.08.05 | ₩52,678 | ₩52,691 | ₩52,304 | ₩52,667 | -0.02% | 8.8천 |
|---|
| 2026.08.04 | ₩52,557 | ₩52,798 | ₩52,330 | ₩52,798 | +0.46% | 2.5만 |
|---|
| 2026.08.03 | ₩52,597 | ₩52,597 | ₩52,411 | ₩52,517 | -0.15% | 1.7만 |
|---|
| 2026.07.31 | ₩52,130 | ₩52,290 | ₩52,103 | ₩52,237 | +0.20% | 14.8만 |
|---|
| 2026.07.30 | ₩52,289 | ₩52,289 | ₩52,128 | ₩52,180 | -0.21% | 800 |
|---|
| 2026.07.29 | ₩53,153 | ₩53,153 | ₩52,776 | ₩52,776 | -0.71% | 2.2천 |
|---|
| 2026.07.28 | ₩53,145 | ₩53,162 | ₩53,145 | ₩53,162 | +0.03% | 500 |
|---|
| 2026.07.27 | ₩52,571 | ₩52,731 | ₩52,477 | ₩52,529 | -0.08% | 1.6천 |
|---|
| 2026.07.24 | ₩52,157 | ₩52,435 | ₩52,157 | ₩52,411 | +0.49% | 2.1천 |
|---|
| 2026.07.23 | ₩51,690 | ₩51,776 | ₩51,690 | ₩51,776 | +0.17% | 400 |
|---|
| 2026.07.22 | ₩51,997 | ₩52,097 | ₩51,997 | ₩52,047 | +0.10% | 1.5천 |
|---|
| 2026.07.21 | ₩51,836 | ₩51,906 | ₩51,836 | ₩51,906 | +0.13% | 1.5천 |
|---|
| 2026.07.20 | ₩52,330 | ₩52,330 | ₩52,029 | ₩52,029 | -0.58% | 1.8천 |
|---|
| 2026.07.17 | ₩52,871 | ₩52,871 | ₩52,184 | ₩52,341 | -1.00% | 1.6천 |
|---|
| 2026.07.16 | ₩52,264 | ₩52,592 | ₩52,264 | ₩52,592 | +0.63% | 800 |
|---|
| 2026.07.15 | ₩51,690 | ₩51,690 | ₩51,379 | ₩51,379 | -0.60% | 500 |
|---|
| 2026.07.14 | ₩51,343 | ₩51,423 | ₩51,343 | ₩51,412 | +0.14% | 800 |
|---|
| 2026.07.13 | ₩51,610 | ₩51,610 | ₩51,463 | ₩51,503 | -0.21% | 1.3천 |
|---|
| 2026.07.10 | ₩51,336 | ₩51,400 | ₩51,333 | ₩51,333 | -0.01% | 1.5천 |
|---|
| 2026.07.09 | ₩51,182 | ₩51,234 | ₩51,025 | ₩51,025 | -0.31% | 1.1천 |
|---|
| 2026.07.08 | ₩51,214 | ₩51,214 | ₩50,966 | ₩50,966 | -0.48% | 1.6천 |
|---|
| 2026.07.07 | ₩51,489 | ₩51,529 | ₩51,489 | ₩51,528 | +0.08% | 1천 |
|---|
| 2026.07.06 | ₩51,356 | ₩51,463 | ₩51,209 | ₩51,379 | +0.04% | 7.3천 |
|---|
| 2026.07.02 | ₩51,276 | ₩51,501 | ₩51,222 | ₩51,501 | +0.44% | 1천 |
|---|
| 2026.07.01 | ₩51,316 | ₩51,343 | ₩51,072 | ₩51,072 | -0.48% | 2.4천 |
|---|
| 2026.06.30 | ₩51,289 | ₩51,343 | ₩51,094 | ₩51,094 | -0.38% | 1.6천 |
|---|
| 2026.06.29 | ₩50,955 | ₩51,197 | ₩50,955 | ₩51,197 | +0.47% | 2.1천 |
|---|
| 2026.06.26 | ₩51,248 | ₩51,471 | ₩51,169 | ₩51,471 | +0.44% | 1.8천 |
|---|
| 2026.06.25 | ₩51,242 | ₩51,242 | ₩50,922 | ₩50,922 | -0.63% | 1.3천 |
|---|
| 2026.06.24 | ₩50,829 | ₩50,955 | ₩50,829 | ₩50,955 | +0.25% | 800 |
|---|
| 2026.06.23 | ₩50,488 | ₩50,515 | ₩50,421 | ₩50,451 | -0.07% | 1.9천 |
|---|
| 2026.06.22 | ₩50,038 | ₩50,038 | ₩49,974 | ₩49,974 | -0.13% | 800 |
|---|
| 2026.06.18 | ₩50,008 | ₩50,008 | ₩49,887 | ₩49,901 | -0.21% | 1.3천 |
|---|
| 2026.06.17 | ₩50,341 | ₩50,355 | ₩49,750 | ₩49,750 | -1.17% | 1.6천 |
|---|
| 2026.06.16 | ₩50,675 | ₩50,675 | ₩50,519 | ₩50,519 | -0.31% | 2.1천 |
|---|
| 2026.06.15 | ₩50,662 | ₩50,662 | ₩50,356 | ₩50,356 | -0.60% | 700 |
|---|
| 2026.06.12 | ₩50,715 | ₩50,755 | ₩50,696 | ₩50,696 | -0.04% | 1.9천 |
|---|
| 2026.06.11 | ₩50,355 | ₩50,461 | ₩50,154 | ₩50,320 | -0.07% | 2.2천 |
|---|
| 2026.06.10 | ₩50,542 | ₩50,542 | ₩50,227 | ₩50,227 | -0.62% | 1.8천 |
|---|
| 2026.06.09 | ₩50,081 | ₩50,141 | ₩49,997 | ₩50,141 | +0.12% | 2.7천 |
|---|
| 2026.06.08 | ₩49,826 | ₩49,826 | ₩49,340 | ₩49,340 | -0.98% | 1.6천 |
|---|
| 2026.06.05 | ₩49,687 | ₩49,861 | ₩49,594 | ₩49,682 | -0.01% | 2.1천 |
|---|
| 2026.06.04 | ₩49,273 | ₩49,273 | ₩49,152 | ₩49,152 | -0.25% | 800 |
|---|
| 2026.06.03 | ₩49,153 | ₩49,153 | ₩48,912 | ₩48,912 | -0.49% | 3.7천 |
|---|
| 2026.06.02 | ₩49,086 | ₩49,260 | ₩49,046 | ₩49,156 | +0.14% | 1.8천 |
|---|
| 2026.06.01 | ₩48,886 | ₩48,913 | ₩48,821 | ₩48,821 | -0.13% | 1.9천 |
|---|
| 2026.05.29 | ₩49,327 | ₩49,607 | ₩49,327 | ₩49,352 | +0.05% | 5.8만 |
|---|
| 2026.05.28 | ₩49,794 | ₩49,794 | ₩49,701 | ₩49,725 | -0.14% | 1.8천 |
|---|
| 2026.05.27 | ₩50,061 | ₩50,061 | ₩50,006 | ₩50,006 | -0.11% | 700 |
|---|
| 2026.05.26 | ₩50,114 | ₩50,181 | ₩49,968 | ₩50,174 | +0.12% | 1.6천 |
|---|
| 2026.05.22 | ₩49,714 | ₩49,928 | ₩49,714 | ₩49,887 | +0.35% | 6.8천 |
|---|
| 2026.05.21 | ₩49,648 | ₩49,781 | ₩49,648 | ₩49,754 | +0.21% | 1.1천 |
|---|
| 2026.05.20 | ₩49,527 | ₩49,718 | ₩49,527 | ₩49,718 | +0.39% | 8천 |
|---|
| 2026.05.19 | ₩49,467 | ₩49,467 | ₩49,344 | ₩49,344 | -0.25% | 900 |
|---|
| 2026.05.18 | ₩49,527 | ₩49,714 | ₩49,527 | ₩49,611 | +0.17% | 1.7천 |
|---|
| 2026.05.15 | ₩49,113 | ₩49,300 | ₩49,061 | ₩49,061 | -0.11% | 1.2천 |
|---|
| 2026.05.14 | ₩49,774 | ₩49,774 | ₩49,642 | ₩49,642 | -0.27% | 700 |
|---|
| 2026.05.13 | ₩49,500 | ₩49,575 | ₩49,460 | ₩49,575 | +0.15% | 1.4천 |
|---|
| 2026.05.12 | ₩49,914 | ₩49,914 | ₩49,766 | ₩49,766 | -0.30% | 1.3천 |
|---|
| 2026.05.11 | ₩50,114 | ₩50,114 | ₩49,845 | ₩49,845 | -0.54% | 800 |
|---|
| 2026.05.08 | ₩50,221 | ₩50,288 | ₩50,128 | ₩50,128 | -0.19% | 2.5천 |
|---|
| 2026.05.07 | ₩50,301 | ₩50,328 | ₩50,150 | ₩50,150 | -0.30% | 900 |
|---|
| 2026.05.06 | ₩50,542 | ₩50,542 | ₩50,401 | ₩50,401 | -0.28% | 800 |
|---|
| 2026.05.05 | ₩50,208 | ₩50,421 | ₩50,208 | ₩50,240 | +0.06% | 800 |
|---|
| 2026.05.04 | ₩50,048 | ₩50,048 | ₩49,841 | ₩49,956 | -0.18% | 1.1천 |
|---|
| 2026.05.01 | ₩50,364 | ₩50,421 | ₩50,363 | ₩50,363 | -0.00% | 1.4천 |
|---|
| 2026.04.30 | ₩50,675 | ₩50,782 | ₩50,635 | ₩50,712 | +0.07% | 1천 |
|---|
| 2026.04.29 | ₩50,381 | ₩50,381 | ₩50,255 | ₩50,297 | -0.17% | 1천 |
|---|
| 2026.04.28 | ₩50,749 | ₩50,749 | ₩50,746 | ₩50,746 | -0.01% | 500 |
|---|
| 2026.04.27 | ₩50,789 | ₩50,789 | ₩50,688 | ₩50,688 | -0.20% | 800 |
|---|
| 2026.04.24 | ₩50,675 | ₩50,675 | ₩50,461 | ₩50,515 | -0.32% | 2천 |
|---|
| 2026.04.23 | ₩50,582 | ₩50,662 | ₩50,341 | ₩50,607 | +0.05% | 1.6천 |
|---|
| 2026.04.22 | ₩50,134 | ₩50,154 | ₩49,981 | ₩50,061 | -0.15% | 2.1천 |
|---|
| 2026.04.21 | ₩50,602 | ₩50,602 | ₩50,328 | ₩50,364 | -0.47% | 1.5천 |
|---|
| 2026.04.20 | ₩50,889 | ₩50,889 | ₩50,686 | ₩50,686 | -0.40% | 2.3천 |
|---|
| 2026.04.17 | ₩50,849 | ₩50,849 | ₩50,797 | ₩50,797 | -0.10% | 600 |
|---|
| 2026.04.16 | ₩50,154 | ₩50,154 | ₩49,994 | ₩50,072 | -0.17% | 3.2천 |
|---|
| 2026.04.15 | ₩50,101 | ₩50,101 | ₩50,001 | ₩50,001 | -0.20% | 1.1천 |
|---|
| 2026.04.14 | ₩50,212 | ₩50,248 | ₩50,174 | ₩50,178 | -0.07% | 1.4천 |
|---|
| 2026.04.13 | ₩49,754 | ₩50,149 | ₩49,754 | ₩50,149 | +0.79% | 2.2천 |
|---|
| 2026.04.10 | ₩50,235 | ₩50,235 | ₩50,061 | ₩50,077 | -0.31% | 2.7천 |
|---|
| 2026.04.09 | ₩50,248 | ₩50,542 | ₩50,248 | ₩50,379 | +0.26% | 800 |
|---|
| 2026.04.08 | ₩49,890 | ₩50,048 | ₩49,874 | ₩50,025 | +0.27% | 5.1천 |
|---|
| 2026.04.07 | ₩49,060 | ₩49,260 | ₩49,013 | ₩49,097 | +0.08% | 3.1천 |
|---|
| 2026.04.06 | ₩48,793 | ₩48,850 | ₩48,606 | ₩48,850 | +0.12% | 1.5천 |
|---|
| 2026.04.02 | ₩48,272 | ₩48,767 | ₩48,272 | ₩48,767 | +1.03% | 7.2천 |
|---|
| 2026.04.01 | ₩48,520 | ₩48,520 | ₩48,520 | ₩48,520 | 0.00% | 700 |
|---|
| 2026.03.31 | ₩48,139 | ₩48,606 | ₩48,059 | ₩48,286 | +0.31% | 2.2천 |
|---|
| 2026.03.30 | ₩47,889 | ₩47,889 | ₩47,889 | ₩47,889 | 0.00% | 600 |
|---|
| 2026.03.27 | ₩47,965 | ₩47,992 | ₩47,630 | ₩47,630 | -0.70% | 1.4천 |
|---|
| 2026.03.26 | ₩47,765 | ₩48,332 | ₩47,765 | ₩48,065 | +0.63% | 1.2천 |
|---|
| 2026.03.25 | ₩48,119 | ₩48,260 | ₩48,119 | ₩48,260 | +0.29% | 700 |
|---|
| 2026.03.24 | ₩48,059 | ₩48,459 | ₩48,059 | ₩48,099 | +0.08% | 1.5천 |
|---|
| 2026.03.23 | ₩48,379 | ₩48,379 | ₩47,984 | ₩47,984 | -0.82% | 1.2천 |
|---|
| 2026.03.20 | ₩47,725 | ₩47,725 | ₩47,294 | ₩47,294 | -0.90% | 900 |
|---|
| 2026.03.19 | ₩48,326 | ₩48,366 | ₩48,188 | ₩48,188 | -0.28% | 800 |
|---|
| 2026.03.18 | ₩48,605 | ₩48,685 | ₩48,316 | ₩48,316 | -0.59% | 1천 |
|---|
| 2026.03.17 | ₩49,340 | ₩49,340 | ₩49,002 | ₩49,002 | -0.68% | 800 |
|---|
| 2026.03.16 | ₩49,293 | ₩49,293 | ₩48,998 | ₩48,998 | -0.60% | 800 |
|---|
| 2026.03.13 | ₩48,833 | ₩49,020 | ₩48,833 | ₩48,858 | +0.05% | 3.1천 |
|---|
| 2026.03.12 | ₩49,105 | ₩49,167 | ₩48,795 | ₩48,795 | -0.63% | 3.4천 |
|---|
| 2026.03.11 | ₩48,982 | ₩49,078 | ₩48,982 | ₩49,078 | +0.20% | 900 |
|---|
| 2026.03.10 | ₩49,701 | ₩49,701 | ₩49,355 | ₩49,355 | -0.70% | 1.1천 |
|---|
| 2026.03.09 | ₩48,934 | ₩49,762 | ₩48,934 | ₩49,762 | +1.69% | 3.4천 |
|---|
| 2026.03.06 | ₩49,554 | ₩49,968 | ₩49,554 | ₩49,950 | +0.80% | 1.8천 |
|---|
| 2026.03.05 | ₩50,448 | ₩50,448 | ₩50,328 | ₩50,401 | -0.09% | 1.3천 |
|---|
| 2026.03.04 | ₩50,662 | ₩50,909 | ₩50,662 | ₩50,883 | +0.44% | 1.2천 |
|---|
| 2026.03.03 | ₩50,421 | ₩51,089 | ₩50,421 | ₩50,946 | +1.04% | 1.7천 |
|---|
| 2026.03.02 | ₩50,995 | ₩51,329 | ₩50,995 | ₩51,311 | +0.62% | 1.1천 |
|---|
| 2026.02.27 | ₩51,009 | ₩51,100 | ₩51,009 | ₩51,100 | +0.18% | 1.6천 |
|---|
| 2026.02.26 | ₩50,902 | ₩51,124 | ₩50,849 | ₩51,124 | +0.44% | 1.4천 |
|---|
| 2026.02.25 | ₩50,528 | ₩50,843 | ₩50,528 | ₩50,843 | +0.62% | 1.9천 |
|---|
| 2026.02.24 | ₩50,782 | ₩50,846 | ₩50,675 | ₩50,846 | +0.13% | 6천 |
|---|
| 2026.02.23 | ₩50,582 | ₩50,634 | ₩50,542 | ₩50,634 | +0.10% | 1.1천 |
|---|
| 2026.02.20 | ₩50,715 | ₩50,862 | ₩50,702 | ₩50,850 | +0.27% | 2.1천 |
|---|
| 2026.02.19 | ₩50,635 | ₩50,688 | ₩50,542 | ₩50,647 | +0.02% | 2.9천 |
|---|
| 2026.02.18 | ₩51,032 | ₩51,032 | ₩50,805 | ₩50,805 | -0.44% | 1.2천 |
|---|
| 2026.02.17 | ₩51,022 | ₩51,022 | ₩50,869 | ₩50,895 | -0.25% | 2.4천 |
|---|
| 2026.02.13 | ₩50,746 | ₩50,982 | ₩50,746 | ₩50,939 | +0.38% | 1.5천 |
|---|
| 2026.02.12 | ₩51,129 | ₩51,129 | ₩50,595 | ₩50,639 | -0.96% | 3.1천 |
|---|
| 2026.02.11 | ₩50,702 | ₩50,849 | ₩50,702 | ₩50,771 | +0.14% | 2.2천 |
|---|
| 2026.02.10 | ₩50,648 | ₩50,849 | ₩50,555 | ₩50,769 | +0.24% | 2.2천 |
|---|
| 2026.02.09 | ₩50,715 | ₩50,715 | ₩50,355 | ₩50,395 | -0.63% | 2.8천 |
|---|
| 2026.02.06 | ₩50,906 | ₩50,906 | ₩50,730 | ₩50,730 | -0.35% | 1.4천 |
|---|
| 2026.02.05 | ₩50,301 | ₩50,355 | ₩50,181 | ₩50,267 | -0.07% | 2천 |
|---|
| 2026.02.04 | ₩49,911 | ₩50,101 | ₩49,911 | ₩49,980 | +0.14% | 1.8천 |
|---|
| 2026.02.03 | ₩49,120 | ₩49,213 | ₩49,120 | ₩49,213 | +0.19% | 1.4천 |
|---|
| 2026.02.02 | ₩49,260 | ₩49,260 | ₩49,173 | ₩49,173 | -0.18% | 1.3천 |
|---|
| 2026.01.30 | ₩48,581 | ₩49,060 | ₩48,581 | ₩49,060 | +0.99% | 900 |
|---|
| 2026.01.29 | ₩48,695 | ₩48,969 | ₩48,659 | ₩48,969 | +0.56% | 1.2천 |
|---|
| 2026.01.28 | ₩48,759 | ₩48,900 | ₩48,597 | ₩48,597 | -0.33% | 2.2천 |
|---|
| 2026.01.27 | ₩48,753 | ₩48,900 | ₩48,739 | ₩48,889 | +0.28% | 1.5천 |
|---|
| 2026.01.26 | ₩49,140 | ₩49,140 | ₩48,775 | ₩48,946 | -0.39% | 2.9천 |
|---|
| 2026.01.23 | ₩48,773 | ₩48,865 | ₩48,713 | ₩48,865 | +0.19% | 1.6천 |
|---|
| 2026.01.22 | ₩49,360 | ₩49,360 | ₩49,184 | ₩49,184 | -0.36% | 700 |
|---|
| 2026.01.21 | ₩49,113 | ₩49,367 | ₩49,100 | ₩49,367 | +0.52% | 2.6천 |
|---|
| 2026.01.20 | ₩49,033 | ₩49,033 | ₩48,872 | ₩48,872 | -0.33% | 2.2천 |
|---|
| 2026.01.16 | ₩49,247 | ₩49,390 | ₩49,123 | ₩49,390 | +0.29% | 1.7천 |
|---|
| 2026.01.15 | ₩49,367 | ₩49,367 | ₩49,288 | ₩49,288 | -0.16% | 900 |
|---|
| 2026.01.14 | ₩48,726 | ₩48,912 | ₩48,726 | ₩48,912 | +0.38% | 1천 |
|---|
| 2026.01.13 | ₩48,512 | ₩48,512 | ₩48,436 | ₩48,436 | -0.16% | 1.2천 |
|---|
| 2026.01.12 | ₩48,725 | ₩48,766 | ₩48,634 | ₩48,634 | -0.19% | 1.8천 |
|---|
| 2026.01.09 | ₩48,738 | ₩48,758 | ₩48,606 | ₩48,626 | -0.23% | 2.1천 |
|---|
| 2026.01.08 | ₩48,593 | ₩48,619 | ₩48,499 | ₩48,575 | -0.04% | 1.2천 |
|---|
| 2026.01.07 | ₩47,952 | ₩48,045 | ₩47,925 | ₩47,942 | -0.02% | 5.2천 |
|---|
| 2026.01.06 | ₩47,825 | ₩48,193 | ₩47,778 | ₩48,193 | +0.77% | 800 |
|---|
| 2026.01.05 | ₩47,985 | ₩48,227 | ₩47,985 | ₩48,071 | +0.18% | 1.3천 |
|---|
| 2026.01.02 | ₩47,505 | ₩47,699 | ₩47,431 | ₩47,699 | +0.41% | 1.3천 |
|---|
| 2025.12.31 | ₩47,813 | ₩47,813 | ₩47,591 | ₩47,591 | -0.46% | 700 |
|---|
| 2025.12.30 | ₩48,032 | ₩48,032 | ₩47,969 | ₩47,969 | -0.13% | 700 |
|---|
| 2025.12.29 | ₩48,053 | ₩48,059 | ₩48,019 | ₩48,059 | +0.01% | 4.7천 |
|---|
| 2025.12.26 | ₩47,952 | ₩48,073 | ₩47,952 | ₩48,073 | +0.25% | 1천 |
|---|
| 2025.12.24 | ₩48,027 | ₩48,117 | ₩48,005 | ₩48,117 | +0.19% | 1천 |
|---|
| 2025.12.23 | ₩48,112 | ₩48,112 | ₩47,938 | ₩47,969 | -0.30% | 1.2천 |
|---|
| 2025.12.22 | ₩48,072 | ₩48,219 | ₩48,005 | ₩48,084 | +0.03% | 2.1천 |
|---|
| 2025.12.19 | ₩48,037 | ₩48,099 | ₩47,938 | ₩47,938 | -0.21% | 1.5천 |
|---|
| 2025.12.18 | ₩48,335 | ₩48,395 | ₩48,159 | ₩48,159 | -0.36% | 2.1천 |
|---|
| 2025.12.17 | ₩48,257 | ₩48,257 | ₩48,072 | ₩48,205 | -0.11% | 2.8천 |
|---|
| 2025.12.16 | ₩48,056 | ₩48,056 | ₩47,818 | ₩47,858 | -0.41% | 1.6천 |
|---|
| 2025.12.15 | ₩47,845 | ₩48,061 | ₩47,845 | ₩48,061 | +0.45% | 1.5천 |
|---|
| 2025.12.12 | ₩47,845 | ₩47,978 | ₩47,814 | ₩47,872 | +0.06% | 2.3천 |
|---|
| 2025.12.11 | ₩48,192 | ₩48,192 | ₩48,108 | ₩48,108 | -0.17% | 1.2천 |
|---|
| 2025.12.10 | ₩47,506 | ₩47,745 | ₩47,444 | ₩47,745 | +0.50% | 1.4천 |
|---|
| 2025.12.09 | ₩47,458 | ₩47,498 | ₩47,271 | ₩47,271 | -0.39% | 6.8천 |
|---|
| 2025.12.08 | ₩47,498 | ₩47,525 | ₩47,370 | ₩47,370 | -0.27% | 1.3천 |
|---|
| 2025.12.05 | ₩47,801 | ₩47,809 | ₩47,710 | ₩47,717 | -0.18% | 1.9천 |
|---|
| 2025.12.04 | ₩48,032 | ₩48,032 | ₩47,809 | ₩47,809 | -0.46% | 1.2천 |
|---|
| 2025.12.03 | ₩48,059 | ₩48,112 | ₩48,027 | ₩48,027 | -0.07% | 1.2천 |
|---|
| 2025.12.02 | ₩48,092 | ₩48,112 | ₩47,988 | ₩47,988 | -0.22% | 2천 |
|---|
| 2025.12.01 | ₩48,499 | ₩48,499 | ₩48,220 | ₩48,220 | -0.58% | 1.1천 |
|---|
| 2025.11.28 | ₩48,561 | ₩48,561 | ₩48,499 | ₩48,499 | -0.13% | 1.5천 |
|---|
| 2025.11.26 | ₩48,619 | ₩48,699 | ₩48,430 | ₩48,430 | -0.39% | 2.1천 |
|---|
| 2025.11.25 | ₩48,119 | ₩48,352 | ₩48,119 | ₩48,272 | +0.32% | 1.6천 |
|---|
| 2025.11.24 | ₩47,619 | ₩47,698 | ₩47,578 | ₩47,589 | -0.06% | 1.8천 |
|---|
| 2025.11.21 | ₩47,954 | ₩47,978 | ₩47,760 | ₩47,760 | -0.41% | 1.6천 |
|---|
| 2025.11.20 | ₩47,543 | ₩47,543 | ₩47,069 | ₩47,069 | -1.00% | 1.4천 |
|---|
| 2025.11.19 | ₩47,251 | ₩47,279 | ₩47,087 | ₩47,087 | -0.35% | 1.6천 |
|---|
| 2025.11.18 | ₩47,244 | ₩47,404 | ₩47,244 | ₩47,346 | +0.21% | 1.7천 |
|---|
| 2025.11.17 | ₩47,538 | ₩47,658 | ₩47,121 | ₩47,121 | -0.88% | 1천 |
|---|
| 2025.11.14 | ₩47,617 | ₩47,738 | ₩47,617 | ₩47,717 | +0.21% | 2.6천 |
|---|
| 2025.11.13 | ₩48,059 | ₩48,065 | ₩47,825 | ₩47,825 | -0.49% | 1.7천 |
|---|
| 2025.11.12 | ₩48,099 | ₩48,179 | ₩48,047 | ₩48,047 | -0.11% | 600 |
|---|
| 2025.11.11 | ₩48,016 | ₩48,121 | ₩48,016 | ₩48,121 | +0.22% | 800 |
|---|
| 2025.11.10 | ₩47,603 | ₩47,898 | ₩47,603 | ₩47,754 | +0.32% | 1.5천 |
|---|
| 2025.11.07 | ₩47,458 | ₩47,718 | ₩47,458 | ₩47,718 | +0.55% | 1.3천 |
|---|
| 2025.11.06 | ₩47,378 | ₩47,378 | ₩47,227 | ₩47,232 | -0.31% | 700 |
|---|
| 2025.11.05 | ₩47,366 | ₩47,590 | ₩47,366 | ₩47,440 | +0.16% | 1.9천 |
|---|
| 2025.11.04 | ₩47,124 | ₩47,220 | ₩47,083 | ₩47,220 | +0.20% | 1.3천 |
|---|
| 2025.11.03 | ₩46,724 | ₩47,015 | ₩46,724 | ₩47,015 | +0.62% | 1.5천 |
|---|
| 2025.10.31 | ₩46,850 | ₩46,897 | ₩46,830 | ₩46,897 | +0.10% | 700 |
|---|
| 2025.10.30 | ₩47,244 | ₩47,244 | ₩46,944 | ₩46,944 | -0.64% | 1.1천 |
|---|
| 2025.10.29 | ₩47,565 | ₩47,565 | ₩46,964 | ₩46,983 | -1.22% | 2.1천 |
|---|
| 2025.10.28 | ₩47,671 | ₩47,765 | ₩47,615 | ₩47,615 | -0.12% | 1.4천 |
|---|
| 2025.10.27 | ₩48,005 | ₩48,045 | ₩47,978 | ₩48,044 | +0.08% | 1.1천 |
|---|
| 2025.10.24 | ₩48,245 | ₩48,339 | ₩48,089 | ₩48,089 | -0.32% | 1.5천 |
|---|
| 2025.10.23 | ₩48,205 | ₩48,205 | ₩48,168 | ₩48,168 | -0.08% | 800 |
|---|
| 2025.10.22 | ₩48,284 | ₩48,366 | ₩48,085 | ₩48,225 | -0.12% | 1.7천 |
|---|
| 2025.10.21 | ₩48,219 | ₩48,272 | ₩48,159 | ₩48,159 | -0.12% | 600 |
|---|
| 2025.10.20 | ₩47,825 | ₩48,125 | ₩47,825 | ₩48,121 | +0.62% | 1.4천 |
|---|
| 2025.10.17 | ₩47,418 | ₩47,717 | ₩47,418 | ₩47,717 | +0.63% | 700 |
|---|
| 2025.10.16 | ₩47,630 | ₩47,630 | ₩47,319 | ₩47,319 | -0.65% | 1.3천 |
|---|
| 2025.10.15 | ₩47,725 | ₩47,725 | ₩47,669 | ₩47,669 | -0.12% | 1천 |
|---|
| 2025.10.14 | ₩47,498 | ₩47,698 | ₩47,404 | ₩47,686 | +0.40% | 1.8천 |
|---|
| 2025.10.13 | ₩47,238 | ₩47,298 | ₩47,184 | ₩47,248 | +0.02% | 1.3천 |
|---|
| 2025.10.10 | ₩47,601 | ₩47,601 | ₩47,044 | ₩47,044 | -1.17% | 1.2천 |
|---|