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 | ₩47,150 | ₩47,384 | ₩47,150 | ₩47,282 | +0.28% | 500 |
| 2026.10.08 | ₩47,362 | ₩47,362 | ₩47,362 | ₩47,362 | 0.00% | 200 |
| 2026.10.07 | ₩46,981 | ₩46,981 | ₩46,981 | ₩46,981 | 0.00% | 100 |
| 2026.10.06 | ₩47,577 | ₩47,604 | ₩47,350 | ₩47,482 | -0.20% | 4.7천 |
| 2026.10.05 | ₩47,457 | ₩47,544 | ₩47,310 | ₩47,310 | -0.31% | 1.8천 |
| 2026.10.02 | ₩47,444 | ₩47,444 | ₩47,398 | ₩47,398 | -0.10% | 200 |
| 2026.10.01 | ₩47,105 | ₩47,105 | ₩47,105 | ₩47,105 | 0.00% | 100 |
| 2026.09.30 | ₩47,084 | ₩47,084 | ₩47,008 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,008 |
| -0.16% |
| 700 |
| 2026.09.29 | ₩47,671 | ₩47,671 | ₩47,460 | ₩47,460 | -0.44% | 300 |
|---|
| 2026.09.28 | ₩47,631 | ₩47,684 | ₩47,617 | ₩47,648 | +0.04% | 1.2천 |
|---|
| 2026.09.25 | ₩47,631 | ₩47,844 | ₩47,524 | ₩47,764 | +0.28% | 2.4천 |
|---|
| 2026.09.24 | ₩47,564 | ₩47,591 | ₩47,511 | ₩47,511 | -0.11% | 1.2천 |
|---|
| 2026.09.23 | ₩49,365 | ₩49,365 | ₩49,138 | ₩49,138 | -0.46% | 2.2천 |
|---|
| 2026.09.22 | ₩49,725 | ₩49,725 | ₩49,538 | ₩49,538 | -0.38% | 600 |
|---|
| 2026.09.21 | ₩49,659 | ₩49,699 | ₩49,432 | ₩49,432 | -0.46% | 3.1천 |
|---|
| 2026.09.18 | ₩49,525 | ₩49,599 | ₩49,525 | ₩49,525 | 0.00% | 1천 |
|---|
| 2026.09.17 | ₩49,965 | ₩50,045 | ₩49,805 | ₩49,805 | -0.32% | 4.6천 |
|---|
| 2026.09.16 | ₩50,019 | ₩50,019 | ₩49,925 | ₩49,925 | -0.19% | 600 |
|---|
| 2026.09.15 | ₩50,299 | ₩50,299 | ₩50,099 | ₩50,099 | -0.40% | 8.6천 |
|---|
| 2026.09.14 | ₩50,526 | ₩50,552 | ₩50,432 | ₩50,432 | -0.18% | 1.5천 |
|---|
| 2026.09.11 | ₩50,552 | ₩50,552 | ₩50,512 | ₩50,512 | -0.08% | 200 |
|---|
| 2026.09.10 | ₩50,459 | ₩50,459 | ₩50,459 | ₩50,459 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩50,686 | ₩50,686 | ₩50,686 | ₩50,686 | 0.00% | 300 |
|---|
| 2026.09.08 | ₩51,099 | ₩51,099 | ₩51,099 | ₩51,099 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩51,366 | ₩51,366 | ₩51,326 | ₩51,326 | -0.08% | 400 |
|---|
| 2026.09.03 | ₩51,353 | ₩51,473 | ₩51,353 | ₩51,353 | 0.00% | 600 |
|---|
| 2026.09.02 | ₩51,206 | ₩51,206 | ₩51,206 | ₩51,206 | 0.00% | 900 |
|---|
| 2026.09.01 | ₩51,006 | ₩51,006 | ₩51,006 | ₩51,006 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩51,326 | ₩51,326 | ₩51,146 | ₩51,146 | -0.35% | 2.1천 |
|---|
| 2026.08.28 | ₩51,880 | ₩51,880 | ₩51,540 | ₩51,553 | -0.63% | 3.3천 |
|---|
| 2026.08.27 | ₩52,247 | ₩52,260 | ₩51,540 | ₩51,620 | -1.20% | 21.9만 |
|---|
| 2026.08.26 | ₩52,352 | ₩52,352 | ₩52,073 | ₩52,123 | -0.44% | 77.9만 |
|---|
| 2026.08.25 | ₩51,993 | ₩52,017 | ₩51,993 | ₩52,011 | +0.03% | 1.2천 |
|---|
| 2026.08.24 | ₩52,234 | ₩52,234 | ₩52,127 | ₩52,135 | -0.19% | 2.6천 |
|---|
| 2026.08.21 | ₩52,020 | ₩52,020 | ₩51,892 | ₩51,969 | -0.10% | 1천 |
|---|
| 2026.08.20 | ₩52,047 | ₩52,207 | ₩52,047 | ₩52,063 | +0.03% | 2.9천 |
|---|
| 2026.08.19 | ₩52,527 | ₩52,527 | ₩52,212 | ₩52,212 | -0.60% | 3.7천 |
|---|
| 2026.08.18 | ₩52,527 | ₩52,527 | ₩52,215 | ₩52,215 | -0.59% | 1.3천 |
|---|
| 2026.08.17 | ₩52,387 | ₩52,387 | ₩52,224 | ₩52,224 | -0.31% | 1.1천 |
|---|
| 2026.08.14 | ₩52,552 | ₩52,687 | ₩52,467 | ₩52,615 | +0.12% | 1.3만 |
|---|
| 2026.08.13 | ₩52,767 | ₩52,767 | ₩52,354 | ₩52,480 | -0.54% | 4.3천 |
|---|
| 2026.08.12 | ₩52,234 | ₩52,340 | ₩52,234 | ₩52,340 | +0.20% | 2.3천 |
|---|
| 2026.08.11 | ₩52,420 | ₩52,420 | ₩52,173 | ₩52,195 | -0.43% | 1.1만 |
|---|
| 2026.08.10 | ₩52,314 | ₩52,327 | ₩52,167 | ₩52,211 | -0.20% | 4.6천 |
|---|
| 2026.08.07 | ₩52,701 | ₩52,767 | ₩52,701 | ₩52,701 | 0.00% | 2.1천 |
|---|
| 2026.08.06 | ₩52,580 | ₩52,603 | ₩52,580 | ₩52,603 | +0.04% | 700 |
|---|
| 2026.08.05 | ₩52,647 | ₩52,660 | ₩52,274 | ₩52,636 | -0.02% | 8.8천 |
|---|
| 2026.08.04 | ₩52,527 | ₩52,767 | ₩52,300 | ₩52,767 | +0.46% | 2.5만 |
|---|
| 2026.08.03 | ₩52,567 | ₩52,567 | ₩52,380 | ₩52,487 | -0.15% | 1.7만 |
|---|
| 2026.07.31 | ₩52,100 | ₩52,260 | ₩52,073 | ₩52,207 | +0.20% | 14.8만 |
|---|
| 2026.07.30 | ₩52,259 | ₩52,259 | ₩52,097 | ₩52,149 | -0.21% | 800 |
|---|
| 2026.07.29 | ₩53,122 | ₩53,122 | ₩52,746 | ₩52,746 | -0.71% | 2.2천 |
|---|
| 2026.07.28 | ₩53,114 | ₩53,131 | ₩53,114 | ₩53,131 | +0.03% | 500 |
|---|
| 2026.07.27 | ₩52,540 | ₩52,701 | ₩52,447 | ₩52,499 | -0.08% | 1.6천 |
|---|
| 2026.07.24 | ₩52,127 | ₩52,404 | ₩52,127 | ₩52,380 | +0.49% | 2.1천 |
|---|
| 2026.07.23 | ₩51,660 | ₩51,747 | ₩51,660 | ₩51,747 | +0.17% | 400 |
|---|
| 2026.07.22 | ₩51,967 | ₩52,067 | ₩51,967 | ₩52,017 | +0.10% | 1.5천 |
|---|
| 2026.07.21 | ₩51,807 | ₩51,876 | ₩51,807 | ₩51,876 | +0.13% | 1.5천 |
|---|
| 2026.07.20 | ₩52,300 | ₩52,300 | ₩51,999 | ₩51,999 | -0.58% | 1.8천 |
|---|
| 2026.07.17 | ₩52,841 | ₩52,841 | ₩52,153 | ₩52,311 | -1.00% | 1.6천 |
|---|
| 2026.07.16 | ₩52,234 | ₩52,562 | ₩52,234 | ₩52,562 | +0.63% | 800 |
|---|
| 2026.07.15 | ₩51,660 | ₩51,660 | ₩51,349 | ₩51,349 | -0.60% | 500 |
|---|
| 2026.07.14 | ₩51,313 | ₩51,393 | ₩51,313 | ₩51,382 | +0.14% | 800 |
|---|
| 2026.07.13 | ₩51,580 | ₩51,580 | ₩51,433 | ₩51,473 | -0.21% | 1.3천 |
|---|
| 2026.07.10 | ₩51,306 | ₩51,370 | ₩51,304 | ₩51,304 | -0.01% | 1.5천 |
|---|
| 2026.07.09 | ₩51,153 | ₩51,205 | ₩50,995 | ₩50,995 | -0.31% | 1.1천 |
|---|
| 2026.07.08 | ₩51,185 | ₩51,185 | ₩50,937 | ₩50,937 | -0.48% | 1.6천 |
|---|
| 2026.07.07 | ₩51,460 | ₩51,500 | ₩51,460 | ₩51,498 | +0.08% | 1천 |
|---|
| 2026.07.06 | ₩51,326 | ₩51,433 | ₩51,180 | ₩51,349 | +0.04% | 7.3천 |
|---|
| 2026.07.02 | ₩51,246 | ₩51,472 | ₩51,193 | ₩51,472 | +0.44% | 1천 |
|---|
| 2026.07.01 | ₩51,286 | ₩51,313 | ₩51,042 | ₩51,042 | -0.48% | 2.4천 |
|---|
| 2026.06.30 | ₩51,260 | ₩51,313 | ₩51,065 | ₩51,065 | -0.38% | 1.6천 |
|---|
| 2026.06.29 | ₩50,926 | ₩51,168 | ₩50,926 | ₩51,168 | +0.47% | 2.1천 |
|---|
| 2026.06.26 | ₩51,218 | ₩51,441 | ₩51,140 | ₩51,441 | +0.44% | 1.8천 |
|---|
| 2026.06.25 | ₩51,213 | ₩51,213 | ₩50,893 | ₩50,893 | -0.63% | 1.3천 |
|---|
| 2026.06.24 | ₩50,799 | ₩50,926 | ₩50,799 | ₩50,926 | +0.25% | 800 |
|---|
| 2026.06.23 | ₩50,459 | ₩50,486 | ₩50,392 | ₩50,422 | -0.07% | 1.9천 |
|---|
| 2026.06.22 | ₩50,009 | ₩50,009 | ₩49,945 | ₩49,945 | -0.13% | 800 |
|---|
| 2026.06.18 | ₩49,979 | ₩49,979 | ₩49,859 | ₩49,872 | -0.21% | 1.3천 |
|---|
| 2026.06.17 | ₩50,312 | ₩50,326 | ₩49,721 | ₩49,721 | -1.17% | 1.6천 |
|---|
| 2026.06.16 | ₩50,646 | ₩50,646 | ₩50,490 | ₩50,490 | -0.31% | 2.1천 |
|---|
| 2026.06.15 | ₩50,633 | ₩50,633 | ₩50,327 | ₩50,327 | -0.60% | 700 |
|---|
| 2026.06.12 | ₩50,686 | ₩50,726 | ₩50,667 | ₩50,667 | -0.04% | 1.9천 |
|---|
| 2026.06.11 | ₩50,326 | ₩50,432 | ₩50,126 | ₩50,291 | -0.07% | 2.2천 |
|---|
| 2026.06.10 | ₩50,512 | ₩50,512 | ₩50,198 | ₩50,198 | -0.62% | 1.8천 |
|---|
| 2026.06.09 | ₩50,052 | ₩50,112 | ₩49,968 | ₩50,112 | +0.12% | 2.7천 |
|---|
| 2026.06.08 | ₩49,797 | ₩49,797 | ₩49,312 | ₩49,312 | -0.98% | 1.6천 |
|---|
| 2026.06.05 | ₩49,659 | ₩49,832 | ₩49,565 | ₩49,653 | -0.01% | 2.1천 |
|---|
| 2026.06.04 | ₩49,245 | ₩49,245 | ₩49,124 | ₩49,124 | -0.25% | 800 |
|---|
| 2026.06.03 | ₩49,125 | ₩49,125 | ₩48,883 | ₩48,883 | -0.49% | 3.7천 |
|---|
| 2026.06.02 | ₩49,058 | ₩49,232 | ₩49,018 | ₩49,128 | +0.14% | 1.8천 |
|---|
| 2026.06.01 | ₩48,858 | ₩48,885 | ₩48,793 | ₩48,793 | -0.13% | 1.9천 |
|---|
| 2026.05.29 | ₩49,298 | ₩49,579 | ₩49,298 | ₩49,324 | +0.05% | 5.8만 |
|---|
| 2026.05.28 | ₩49,765 | ₩49,765 | ₩49,672 | ₩49,696 | -0.14% | 1.8천 |
|---|
| 2026.05.27 | ₩50,032 | ₩50,032 | ₩49,977 | ₩49,977 | -0.11% | 700 |
|---|
| 2026.05.26 | ₩50,085 | ₩50,152 | ₩49,939 | ₩50,146 | +0.12% | 1.6천 |
|---|
| 2026.05.22 | ₩49,685 | ₩49,899 | ₩49,685 | ₩49,859 | +0.35% | 6.8천 |
|---|
| 2026.05.21 | ₩49,620 | ₩49,752 | ₩49,620 | ₩49,725 | +0.21% | 1.1천 |
|---|
| 2026.05.20 | ₩49,498 | ₩49,689 | ₩49,498 | ₩49,689 | +0.39% | 8천 |
|---|
| 2026.05.19 | ₩49,438 | ₩49,438 | ₩49,316 | ₩49,316 | -0.25% | 900 |
|---|
| 2026.05.18 | ₩49,498 | ₩49,685 | ₩49,498 | ₩49,583 | +0.17% | 1.7천 |
|---|
| 2026.05.15 | ₩49,085 | ₩49,272 | ₩49,033 | ₩49,033 | -0.11% | 1.2천 |
|---|
| 2026.05.14 | ₩49,745 | ₩49,745 | ₩49,613 | ₩49,613 | -0.27% | 700 |
|---|
| 2026.05.13 | ₩49,472 | ₩49,546 | ₩49,432 | ₩49,546 | +0.15% | 1.4천 |
|---|
| 2026.05.12 | ₩49,885 | ₩49,885 | ₩49,737 | ₩49,737 | -0.30% | 1.3천 |
|---|
| 2026.05.11 | ₩50,085 | ₩50,085 | ₩49,816 | ₩49,816 | -0.54% | 800 |
|---|
| 2026.05.08 | ₩50,192 | ₩50,259 | ₩50,099 | ₩50,099 | -0.19% | 2.5천 |
|---|
| 2026.05.07 | ₩50,272 | ₩50,299 | ₩50,122 | ₩50,122 | -0.30% | 900 |
|---|
| 2026.05.06 | ₩50,512 | ₩50,512 | ₩50,372 | ₩50,372 | -0.28% | 800 |
|---|
| 2026.05.05 | ₩50,179 | ₩50,392 | ₩50,179 | ₩50,211 | +0.06% | 800 |
|---|
| 2026.05.04 | ₩50,019 | ₩50,019 | ₩49,812 | ₩49,927 | -0.18% | 1.1천 |
|---|
| 2026.05.01 | ₩50,335 | ₩50,392 | ₩50,334 | ₩50,334 | -0.00% | 1.4천 |
|---|
| 2026.04.30 | ₩50,646 | ₩50,753 | ₩50,606 | ₩50,683 | +0.07% | 1천 |
|---|
| 2026.04.29 | ₩50,352 | ₩50,352 | ₩50,226 | ₩50,268 | -0.17% | 1천 |
|---|
| 2026.04.28 | ₩50,719 | ₩50,719 | ₩50,717 | ₩50,717 | -0.01% | 500 |
|---|
| 2026.04.27 | ₩50,759 | ₩50,759 | ₩50,659 | ₩50,659 | -0.20% | 800 |
|---|
| 2026.04.24 | ₩50,646 | ₩50,646 | ₩50,432 | ₩50,486 | -0.32% | 2천 |
|---|
| 2026.04.23 | ₩50,552 | ₩50,633 | ₩50,312 | ₩50,578 | +0.05% | 1.6천 |
|---|
| 2026.04.22 | ₩50,106 | ₩50,126 | ₩49,952 | ₩50,032 | -0.15% | 2.1천 |
|---|
| 2026.04.21 | ₩50,572 | ₩50,572 | ₩50,299 | ₩50,335 | -0.47% | 1.5천 |
|---|
| 2026.04.20 | ₩50,859 | ₩50,859 | ₩50,657 | ₩50,657 | -0.40% | 2.3천 |
|---|
| 2026.04.17 | ₩50,819 | ₩50,819 | ₩50,767 | ₩50,767 | -0.10% | 600 |
|---|
| 2026.04.16 | ₩50,126 | ₩50,126 | ₩49,965 | ₩50,043 | -0.17% | 3.2천 |
|---|
| 2026.04.15 | ₩50,072 | ₩50,072 | ₩49,972 | ₩49,972 | -0.20% | 1.1천 |
|---|
| 2026.04.14 | ₩50,183 | ₩50,219 | ₩50,146 | ₩50,150 | -0.07% | 1.4천 |
|---|
| 2026.04.13 | ₩49,725 | ₩50,120 | ₩49,725 | ₩50,120 | +0.79% | 2.2천 |
|---|
| 2026.04.10 | ₩50,206 | ₩50,206 | ₩50,032 | ₩50,048 | -0.31% | 2.7천 |
|---|
| 2026.04.09 | ₩50,219 | ₩50,512 | ₩50,219 | ₩50,350 | +0.26% | 800 |
|---|
| 2026.04.08 | ₩49,861 | ₩50,019 | ₩49,845 | ₩49,996 | +0.27% | 5.1천 |
|---|
| 2026.04.07 | ₩49,031 | ₩49,232 | ₩48,985 | ₩49,069 | +0.08% | 3.1천 |
|---|
| 2026.04.06 | ₩48,765 | ₩48,822 | ₩48,578 | ₩48,822 | +0.12% | 1.5천 |
|---|
| 2026.04.02 | ₩48,244 | ₩48,739 | ₩48,244 | ₩48,739 | +1.03% | 7.2천 |
|---|
| 2026.04.01 | ₩48,492 | ₩48,492 | ₩48,492 | ₩48,492 | 0.00% | 700 |
|---|
| 2026.03.31 | ₩48,111 | ₩48,578 | ₩48,031 | ₩48,258 | +0.31% | 2.2천 |
|---|
| 2026.03.30 | ₩47,861 | ₩47,861 | ₩47,861 | ₩47,861 | 0.00% | 600 |
|---|
| 2026.03.27 | ₩47,937 | ₩47,964 | ₩47,603 | ₩47,603 | -0.70% | 1.4천 |
|---|
| 2026.03.26 | ₩47,737 | ₩48,304 | ₩47,737 | ₩48,038 | +0.63% | 1.2천 |
|---|
| 2026.03.25 | ₩48,091 | ₩48,232 | ₩48,091 | ₩48,232 | +0.29% | 700 |
|---|
| 2026.03.24 | ₩48,031 | ₩48,431 | ₩48,031 | ₩48,071 | +0.08% | 1.5천 |
|---|
| 2026.03.23 | ₩48,351 | ₩48,351 | ₩47,956 | ₩47,956 | -0.82% | 1.2천 |
|---|
| 2026.03.20 | ₩47,697 | ₩47,697 | ₩47,266 | ₩47,266 | -0.90% | 900 |
|---|
| 2026.03.19 | ₩48,298 | ₩48,338 | ₩48,160 | ₩48,160 | -0.28% | 800 |
|---|
| 2026.03.18 | ₩48,577 | ₩48,657 | ₩48,288 | ₩48,288 | -0.59% | 1천 |
|---|
| 2026.03.17 | ₩49,312 | ₩49,312 | ₩48,974 | ₩48,974 | -0.68% | 800 |
|---|
| 2026.03.16 | ₩49,265 | ₩49,265 | ₩48,970 | ₩48,970 | -0.60% | 800 |
|---|
| 2026.03.13 | ₩48,805 | ₩48,991 | ₩48,805 | ₩48,830 | +0.05% | 3.1천 |
|---|
| 2026.03.12 | ₩49,077 | ₩49,138 | ₩48,767 | ₩48,767 | -0.63% | 3.4천 |
|---|
| 2026.03.11 | ₩48,954 | ₩49,050 | ₩48,954 | ₩49,050 | +0.20% | 900 |
|---|
| 2026.03.10 | ₩49,672 | ₩49,672 | ₩49,326 | ₩49,326 | -0.70% | 1.1천 |
|---|
| 2026.03.09 | ₩48,906 | ₩49,733 | ₩48,906 | ₩49,733 | +1.69% | 3.4천 |
|---|
| 2026.03.06 | ₩49,525 | ₩49,939 | ₩49,525 | ₩49,921 | +0.80% | 1.8천 |
|---|
| 2026.03.05 | ₩50,419 | ₩50,419 | ₩50,299 | ₩50,372 | -0.09% | 1.3천 |
|---|
| 2026.03.04 | ₩50,633 | ₩50,879 | ₩50,633 | ₩50,854 | +0.44% | 1.2천 |
|---|
| 2026.03.03 | ₩50,392 | ₩51,059 | ₩50,392 | ₩50,917 | +1.04% | 1.7천 |
|---|
| 2026.03.02 | ₩50,966 | ₩51,300 | ₩50,966 | ₩51,281 | +0.62% | 1.1천 |
|---|
| 2026.02.27 | ₩50,979 | ₩51,070 | ₩50,979 | ₩51,070 | +0.18% | 1.6천 |
|---|
| 2026.02.26 | ₩50,873 | ₩51,094 | ₩50,819 | ₩51,094 | +0.44% | 1.4천 |
|---|
| 2026.02.25 | ₩50,499 | ₩50,814 | ₩50,499 | ₩50,814 | +0.62% | 1.9천 |
|---|
| 2026.02.24 | ₩50,753 | ₩50,817 | ₩50,646 | ₩50,817 | +0.13% | 6천 |
|---|
| 2026.02.23 | ₩50,552 | ₩50,604 | ₩50,512 | ₩50,604 | +0.10% | 1.1천 |
|---|
| 2026.02.20 | ₩50,686 | ₩50,833 | ₩50,673 | ₩50,821 | +0.27% | 2.1천 |
|---|
| 2026.02.19 | ₩50,606 | ₩50,659 | ₩50,512 | ₩50,618 | +0.02% | 2.9천 |
|---|
| 2026.02.18 | ₩51,002 | ₩51,002 | ₩50,775 | ₩50,775 | -0.44% | 1.2천 |
|---|
| 2026.02.17 | ₩50,993 | ₩50,993 | ₩50,839 | ₩50,866 | -0.25% | 2.4천 |
|---|
| 2026.02.13 | ₩50,717 | ₩50,953 | ₩50,717 | ₩50,910 | +0.38% | 1.5천 |
|---|
| 2026.02.12 | ₩51,099 | ₩51,099 | ₩50,566 | ₩50,610 | -0.96% | 3.1천 |
|---|
| 2026.02.11 | ₩50,673 | ₩50,819 | ₩50,673 | ₩50,742 | +0.14% | 2.2천 |
|---|
| 2026.02.10 | ₩50,619 | ₩50,819 | ₩50,526 | ₩50,739 | +0.24% | 2.2천 |
|---|
| 2026.02.09 | ₩50,686 | ₩50,686 | ₩50,326 | ₩50,366 | -0.63% | 2.8천 |
|---|
| 2026.02.06 | ₩50,877 | ₩50,877 | ₩50,701 | ₩50,701 | -0.35% | 1.4천 |
|---|
| 2026.02.05 | ₩50,272 | ₩50,326 | ₩50,152 | ₩50,238 | -0.07% | 2천 |
|---|
| 2026.02.04 | ₩49,883 | ₩50,072 | ₩49,883 | ₩49,951 | +0.14% | 1.8천 |
|---|
| 2026.02.03 | ₩49,092 | ₩49,185 | ₩49,092 | ₩49,185 | +0.19% | 1.4천 |
|---|
| 2026.02.02 | ₩49,232 | ₩49,232 | ₩49,145 | ₩49,145 | -0.18% | 1.3천 |
|---|
| 2026.01.30 | ₩48,553 | ₩49,031 | ₩48,553 | ₩49,031 | +0.99% | 900 |
|---|
| 2026.01.29 | ₩48,667 | ₩48,941 | ₩48,631 | ₩48,941 | +0.56% | 1.2천 |
|---|
| 2026.01.28 | ₩48,731 | ₩48,871 | ₩48,569 | ₩48,569 | -0.33% | 2.2천 |
|---|
| 2026.01.27 | ₩48,725 | ₩48,871 | ₩48,711 | ₩48,861 | +0.28% | 1.5천 |
|---|
| 2026.01.26 | ₩49,112 | ₩49,112 | ₩48,747 | ₩48,918 | -0.39% | 2.9천 |
|---|
| 2026.01.23 | ₩48,745 | ₩48,837 | ₩48,685 | ₩48,837 | +0.19% | 1.6천 |
|---|
| 2026.01.22 | ₩49,332 | ₩49,332 | ₩49,156 | ₩49,156 | -0.36% | 700 |
|---|
| 2026.01.21 | ₩49,085 | ₩49,338 | ₩49,072 | ₩49,338 | +0.52% | 2.6천 |
|---|
| 2026.01.20 | ₩49,005 | ₩49,005 | ₩48,843 | ₩48,843 | -0.33% | 2.2천 |
|---|
| 2026.01.16 | ₩49,218 | ₩49,361 | ₩49,094 | ₩49,361 | +0.29% | 1.7천 |
|---|
| 2026.01.15 | ₩49,338 | ₩49,338 | ₩49,260 | ₩49,260 | -0.16% | 900 |
|---|
| 2026.01.14 | ₩48,698 | ₩48,883 | ₩48,698 | ₩48,883 | +0.38% | 1천 |
|---|
| 2026.01.13 | ₩48,484 | ₩48,484 | ₩48,408 | ₩48,408 | -0.16% | 1.2천 |
|---|
| 2026.01.12 | ₩48,697 | ₩48,738 | ₩48,606 | ₩48,606 | -0.19% | 1.8천 |
|---|
| 2026.01.09 | ₩48,710 | ₩48,730 | ₩48,578 | ₩48,598 | -0.23% | 2.1천 |
|---|
| 2026.01.08 | ₩48,565 | ₩48,591 | ₩48,471 | ₩48,547 | -0.04% | 1.2천 |
|---|
| 2026.01.07 | ₩47,924 | ₩48,018 | ₩47,897 | ₩47,915 | -0.02% | 5.2천 |
|---|
| 2026.01.06 | ₩47,797 | ₩48,166 | ₩47,751 | ₩48,166 | +0.77% | 800 |
|---|
| 2026.01.05 | ₩47,957 | ₩48,199 | ₩47,957 | ₩48,043 | +0.18% | 1.3천 |
|---|
| 2026.01.02 | ₩47,477 | ₩47,672 | ₩47,404 | ₩47,672 | +0.41% | 1.3천 |
|---|
| 2025.12.31 | ₩47,785 | ₩47,785 | ₩47,564 | ₩47,564 | -0.46% | 700 |
|---|
| 2025.12.30 | ₩48,004 | ₩48,004 | ₩47,941 | ₩47,941 | -0.13% | 700 |
|---|
| 2025.12.29 | ₩48,026 | ₩48,031 | ₩47,991 | ₩48,031 | +0.01% | 4.7천 |
|---|
| 2025.12.26 | ₩47,924 | ₩48,046 | ₩47,924 | ₩48,046 | +0.25% | 1천 |
|---|
| 2025.12.24 | ₩47,999 | ₩48,090 | ₩47,977 | ₩48,090 | +0.19% | 1천 |
|---|
| 2025.12.23 | ₩48,084 | ₩48,084 | ₩47,911 | ₩47,941 | -0.30% | 1.2천 |
|---|
| 2025.12.22 | ₩48,044 | ₩48,191 | ₩47,977 | ₩48,056 | +0.03% | 2.1천 |
|---|
| 2025.12.19 | ₩48,009 | ₩48,071 | ₩47,911 | ₩47,911 | -0.21% | 1.5천 |
|---|
| 2025.12.18 | ₩48,307 | ₩48,367 | ₩48,131 | ₩48,131 | -0.36% | 2.1천 |
|---|
| 2025.12.17 | ₩48,230 | ₩48,230 | ₩48,044 | ₩48,178 | -0.11% | 2.8천 |
|---|
| 2025.12.16 | ₩48,028 | ₩48,028 | ₩47,791 | ₩47,831 | -0.41% | 1.6천 |
|---|
| 2025.12.15 | ₩47,817 | ₩48,034 | ₩47,817 | ₩48,034 | +0.45% | 1.5천 |
|---|
| 2025.12.12 | ₩47,817 | ₩47,951 | ₩47,787 | ₩47,844 | +0.06% | 2.3천 |
|---|
| 2025.12.11 | ₩48,164 | ₩48,164 | ₩48,080 | ₩48,080 | -0.17% | 1.2천 |
|---|
| 2025.12.10 | ₩47,478 | ₩47,717 | ₩47,417 | ₩47,717 | +0.50% | 1.4천 |
|---|
| 2025.12.09 | ₩47,430 | ₩47,470 | ₩47,244 | ₩47,244 | -0.39% | 6.8천 |
|---|
| 2025.12.08 | ₩47,470 | ₩47,497 | ₩47,342 | ₩47,342 | -0.27% | 1.3천 |
|---|
| 2025.12.05 | ₩47,773 | ₩47,781 | ₩47,683 | ₩47,689 | -0.18% | 1.9천 |
|---|
| 2025.12.04 | ₩48,004 | ₩48,004 | ₩47,781 | ₩47,781 | -0.46% | 1.2천 |
|---|
| 2025.12.03 | ₩48,031 | ₩48,084 | ₩47,999 | ₩47,999 | -0.07% | 1.2천 |
|---|
| 2025.12.02 | ₩48,064 | ₩48,084 | ₩47,960 | ₩47,960 | -0.22% | 2천 |
|---|
| 2025.12.01 | ₩48,471 | ₩48,471 | ₩48,192 | ₩48,192 | -0.58% | 1.1천 |
|---|
| 2025.11.28 | ₩48,532 | ₩48,532 | ₩48,471 | ₩48,471 | -0.13% | 1.5천 |
|---|
| 2025.11.26 | ₩48,591 | ₩48,671 | ₩48,402 | ₩48,402 | -0.39% | 2.1천 |
|---|
| 2025.11.25 | ₩48,091 | ₩48,324 | ₩48,091 | ₩48,244 | +0.32% | 1.6천 |
|---|
| 2025.11.24 | ₩47,592 | ₩47,671 | ₩47,551 | ₩47,561 | -0.06% | 1.8천 |
|---|
| 2025.11.21 | ₩47,927 | ₩47,951 | ₩47,732 | ₩47,732 | -0.41% | 1.6천 |
|---|
| 2025.11.20 | ₩47,516 | ₩47,516 | ₩47,042 | ₩47,042 | -1.00% | 1.4천 |
|---|
| 2025.11.19 | ₩47,224 | ₩47,252 | ₩47,060 | ₩47,060 | -0.35% | 1.6천 |
|---|
| 2025.11.18 | ₩47,217 | ₩47,377 | ₩47,217 | ₩47,318 | +0.21% | 1.7천 |
|---|
| 2025.11.17 | ₩47,511 | ₩47,631 | ₩47,094 | ₩47,094 | -0.88% | 1천 |
|---|
| 2025.11.14 | ₩47,589 | ₩47,711 | ₩47,589 | ₩47,689 | +0.21% | 2.6천 |
|---|
| 2025.11.13 | ₩48,031 | ₩48,038 | ₩47,797 | ₩47,797 | -0.49% | 1.7천 |
|---|
| 2025.11.12 | ₩48,071 | ₩48,151 | ₩48,019 | ₩48,019 | -0.11% | 600 |
|---|
| 2025.11.11 | ₩47,988 | ₩48,094 | ₩47,988 | ₩48,094 | +0.22% | 800 |
|---|
| 2025.11.10 | ₩47,576 | ₩47,871 | ₩47,576 | ₩47,727 | +0.32% | 1.5천 |
|---|
| 2025.11.07 | ₩47,430 | ₩47,691 | ₩47,430 | ₩47,691 | +0.55% | 1.3천 |
|---|
| 2025.11.06 | ₩47,350 | ₩47,350 | ₩47,200 | ₩47,205 | -0.31% | 700 |
|---|
| 2025.11.05 | ₩47,338 | ₩47,563 | ₩47,338 | ₩47,413 | +0.16% | 1.9천 |
|---|
| 2025.11.04 | ₩47,097 | ₩47,193 | ₩47,056 | ₩47,193 | +0.20% | 1.3천 |
|---|
| 2025.11.03 | ₩46,697 | ₩46,988 | ₩46,697 | ₩46,988 | +0.62% | 1.5천 |
|---|
| 2025.10.31 | ₩46,823 | ₩46,870 | ₩46,803 | ₩46,870 | +0.10% | 700 |
|---|
| 2025.10.30 | ₩47,217 | ₩47,217 | ₩46,917 | ₩46,917 | -0.64% | 1.1천 |
|---|
| 2025.10.29 | ₩47,537 | ₩47,537 | ₩46,937 | ₩46,955 | -1.22% | 2.1천 |
|---|
| 2025.10.28 | ₩47,644 | ₩47,737 | ₩47,588 | ₩47,588 | -0.12% | 1.4천 |
|---|
| 2025.10.27 | ₩47,977 | ₩48,018 | ₩47,951 | ₩48,016 | +0.08% | 1.1천 |
|---|
| 2025.10.24 | ₩48,218 | ₩48,311 | ₩48,062 | ₩48,062 | -0.32% | 1.5천 |
|---|
| 2025.10.23 | ₩48,178 | ₩48,178 | ₩48,140 | ₩48,140 | -0.08% | 800 |
|---|
| 2025.10.22 | ₩48,256 | ₩48,338 | ₩48,058 | ₩48,198 | -0.12% | 1.7천 |
|---|
| 2025.10.21 | ₩48,191 | ₩48,244 | ₩48,131 | ₩48,131 | -0.12% | 600 |
|---|
| 2025.10.20 | ₩47,797 | ₩48,098 | ₩47,797 | ₩48,094 | +0.62% | 1.4천 |
|---|
| 2025.10.17 | ₩47,390 | ₩47,689 | ₩47,390 | ₩47,689 | +0.63% | 700 |
|---|
| 2025.10.16 | ₩47,603 | ₩47,603 | ₩47,292 | ₩47,292 | -0.65% | 1.3천 |
|---|
| 2025.10.15 | ₩47,697 | ₩47,697 | ₩47,641 | ₩47,641 | -0.12% | 1천 |
|---|
| 2025.10.14 | ₩47,470 | ₩47,671 | ₩47,377 | ₩47,659 | +0.40% | 1.8천 |
|---|
| 2025.10.13 | ₩47,210 | ₩47,270 | ₩47,157 | ₩47,221 | +0.02% | 1.3천 |
|---|
| 2025.10.10 | ₩47,573 | ₩47,573 | ₩47,017 | ₩47,017 | -1.17% | 1.2천 |
|---|