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 | ₩47,225 | ₩47,459 | ₩47,225 | ₩47,357 | +0.28% | 500 |
| 2026.10.08 | ₩47,438 | ₩47,438 | ₩47,438 | ₩47,438 | 0.00% | 200 |
| 2026.10.07 | ₩47,055 | ₩47,055 | ₩47,055 | ₩47,055 | 0.00% | 100 |
| 2026.10.06 | ₩47,653 | ₩47,680 | ₩47,426 | ₩47,558 | -0.20% | 4.7천 |
| 2026.10.05 | ₩47,533 | ₩47,619 | ₩47,386 | ₩47,386 | -0.31% | 1.8천 |
| 2026.10.02 | ₩47,519 | ₩47,519 | ₩47,474 | ₩47,474 | -0.10% | 200 |
| 2026.10.01 | ₩47,180 | ₩47,180 | ₩47,180 | ₩47,180 | 0.00% | 100 |
| 2026.09.30 | ₩47,158 | ₩47,158 | ₩47,082 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,082 |
| -0.16% |
| 700 |
| 2026.09.29 | ₩47,746 | ₩47,746 | ₩47,535 | ₩47,535 | -0.44% | 300 |
|---|
| 2026.09.28 | ₩47,706 | ₩47,760 | ₩47,693 | ₩47,724 | +0.04% | 1.2천 |
|---|
| 2026.09.25 | ₩47,706 | ₩47,920 | ₩47,599 | ₩47,840 | +0.28% | 2.4천 |
|---|
| 2026.09.24 | ₩47,639 | ₩47,666 | ₩47,586 | ₩47,586 | -0.11% | 1.2천 |
|---|
| 2026.09.23 | ₩49,443 | ₩49,443 | ₩49,216 | ₩49,216 | -0.46% | 2.2천 |
|---|
| 2026.09.22 | ₩49,804 | ₩49,804 | ₩49,617 | ₩49,617 | -0.38% | 600 |
|---|
| 2026.09.21 | ₩49,737 | ₩49,778 | ₩49,510 | ₩49,510 | -0.46% | 3.1천 |
|---|
| 2026.09.18 | ₩49,604 | ₩49,677 | ₩49,604 | ₩49,604 | 0.00% | 1천 |
|---|
| 2026.09.17 | ₩50,045 | ₩50,125 | ₩49,884 | ₩49,884 | -0.32% | 4.6천 |
|---|
| 2026.09.16 | ₩50,098 | ₩50,098 | ₩50,005 | ₩50,005 | -0.19% | 600 |
|---|
| 2026.09.15 | ₩50,379 | ₩50,379 | ₩50,178 | ₩50,178 | -0.40% | 8.6천 |
|---|
| 2026.09.14 | ₩50,606 | ₩50,633 | ₩50,513 | ₩50,513 | -0.18% | 1.5천 |
|---|
| 2026.09.11 | ₩50,633 | ₩50,633 | ₩50,593 | ₩50,593 | -0.08% | 200 |
|---|
| 2026.09.10 | ₩50,539 | ₩50,539 | ₩50,539 | ₩50,539 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩50,766 | ₩50,766 | ₩50,766 | ₩50,766 | 0.00% | 300 |
|---|
| 2026.09.08 | ₩51,181 | ₩51,181 | ₩51,181 | ₩51,181 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩51,448 | ₩51,448 | ₩51,408 | ₩51,408 | -0.08% | 400 |
|---|
| 2026.09.03 | ₩51,435 | ₩51,555 | ₩51,435 | ₩51,435 | 0.00% | 600 |
|---|
| 2026.09.02 | ₩51,288 | ₩51,288 | ₩51,288 | ₩51,288 | 0.00% | 900 |
|---|
| 2026.09.01 | ₩51,087 | ₩51,087 | ₩51,087 | ₩51,087 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩51,408 | ₩51,408 | ₩51,227 | ₩51,227 | -0.35% | 2.1천 |
|---|
| 2026.08.28 | ₩51,962 | ₩51,962 | ₩51,622 | ₩51,635 | -0.63% | 3.3천 |
|---|
| 2026.08.27 | ₩52,330 | ₩52,343 | ₩51,622 | ₩51,702 | -1.20% | 21.9만 |
|---|
| 2026.08.26 | ₩52,435 | ₩52,435 | ₩52,156 | ₩52,206 | -0.44% | 77.9만 |
|---|
| 2026.08.25 | ₩52,076 | ₩52,100 | ₩52,076 | ₩52,093 | +0.03% | 1.2천 |
|---|
| 2026.08.24 | ₩52,317 | ₩52,317 | ₩52,210 | ₩52,218 | -0.19% | 2.6천 |
|---|
| 2026.08.21 | ₩52,103 | ₩52,103 | ₩51,974 | ₩52,052 | -0.10% | 1천 |
|---|
| 2026.08.20 | ₩52,129 | ₩52,290 | ₩52,129 | ₩52,145 | +0.03% | 2.9천 |
|---|
| 2026.08.19 | ₩52,611 | ₩52,611 | ₩52,295 | ₩52,295 | -0.60% | 3.7천 |
|---|
| 2026.08.18 | ₩52,611 | ₩52,611 | ₩52,298 | ₩52,298 | -0.59% | 1.3천 |
|---|
| 2026.08.17 | ₩52,470 | ₩52,470 | ₩52,307 | ₩52,307 | -0.31% | 1.1천 |
|---|
| 2026.08.14 | ₩52,636 | ₩52,771 | ₩52,550 | ₩52,699 | +0.12% | 1.3만 |
|---|
| 2026.08.13 | ₩52,851 | ₩52,851 | ₩52,437 | ₩52,564 | -0.54% | 4.3천 |
|---|
| 2026.08.12 | ₩52,317 | ₩52,423 | ₩52,317 | ₩52,423 | +0.20% | 2.3천 |
|---|
| 2026.08.11 | ₩52,504 | ₩52,504 | ₩52,256 | ₩52,278 | -0.43% | 1.1만 |
|---|
| 2026.08.10 | ₩52,397 | ₩52,410 | ₩52,250 | ₩52,294 | -0.20% | 4.6천 |
|---|
| 2026.08.07 | ₩52,784 | ₩52,851 | ₩52,784 | ₩52,784 | 0.00% | 2.1천 |
|---|
| 2026.08.06 | ₩52,664 | ₩52,687 | ₩52,664 | ₩52,687 | +0.04% | 700 |
|---|
| 2026.08.05 | ₩52,731 | ₩52,744 | ₩52,357 | ₩52,720 | -0.02% | 8.8천 |
|---|
| 2026.08.04 | ₩52,611 | ₩52,851 | ₩52,383 | ₩52,851 | +0.46% | 2.5만 |
|---|
| 2026.08.03 | ₩52,651 | ₩52,651 | ₩52,464 | ₩52,570 | -0.15% | 1.7만 |
|---|
| 2026.07.31 | ₩52,183 | ₩52,343 | ₩52,156 | ₩52,290 | +0.20% | 14.8만 |
|---|
| 2026.07.30 | ₩52,342 | ₩52,342 | ₩52,180 | ₩52,232 | -0.21% | 800 |
|---|
| 2026.07.29 | ₩53,207 | ₩53,207 | ₩52,830 | ₩52,830 | -0.71% | 2.2천 |
|---|
| 2026.07.28 | ₩53,199 | ₩53,216 | ₩53,199 | ₩53,216 | +0.03% | 500 |
|---|
| 2026.07.27 | ₩52,624 | ₩52,784 | ₩52,530 | ₩52,582 | -0.08% | 1.6천 |
|---|
| 2026.07.24 | ₩52,210 | ₩52,488 | ₩52,210 | ₩52,464 | +0.49% | 2.1천 |
|---|
| 2026.07.23 | ₩51,742 | ₩51,829 | ₩51,742 | ₩51,829 | +0.17% | 400 |
|---|
| 2026.07.22 | ₩52,049 | ₩52,149 | ₩52,049 | ₩52,100 | +0.10% | 1.5천 |
|---|
| 2026.07.21 | ₩51,889 | ₩51,958 | ₩51,889 | ₩51,958 | +0.13% | 1.5천 |
|---|
| 2026.07.20 | ₩52,383 | ₩52,383 | ₩52,081 | ₩52,081 | -0.58% | 1.8천 |
|---|
| 2026.07.17 | ₩52,925 | ₩52,925 | ₩52,236 | ₩52,394 | -1.00% | 1.6천 |
|---|
| 2026.07.16 | ₩52,317 | ₩52,645 | ₩52,317 | ₩52,645 | +0.63% | 800 |
|---|
| 2026.07.15 | ₩51,742 | ₩51,742 | ₩51,431 | ₩51,431 | -0.60% | 500 |
|---|
| 2026.07.14 | ₩51,394 | ₩51,475 | ₩51,394 | ₩51,464 | +0.14% | 800 |
|---|
| 2026.07.13 | ₩51,662 | ₩51,662 | ₩51,515 | ₩51,555 | -0.21% | 1.3천 |
|---|
| 2026.07.10 | ₩51,388 | ₩51,452 | ₩51,385 | ₩51,385 | -0.01% | 1.5천 |
|---|
| 2026.07.09 | ₩51,234 | ₩51,286 | ₩51,076 | ₩51,076 | -0.31% | 1.1천 |
|---|
| 2026.07.08 | ₩51,266 | ₩51,266 | ₩51,018 | ₩51,018 | -0.48% | 1.6천 |
|---|
| 2026.07.07 | ₩51,541 | ₩51,582 | ₩51,541 | ₩51,580 | +0.08% | 1천 |
|---|
| 2026.07.06 | ₩51,408 | ₩51,515 | ₩51,261 | ₩51,431 | +0.04% | 7.3천 |
|---|
| 2026.07.02 | ₩51,328 | ₩51,554 | ₩51,274 | ₩51,554 | +0.44% | 1천 |
|---|
| 2026.07.01 | ₩51,368 | ₩51,394 | ₩51,123 | ₩51,123 | -0.48% | 2.4천 |
|---|
| 2026.06.30 | ₩51,341 | ₩51,394 | ₩51,146 | ₩51,146 | -0.38% | 1.6천 |
|---|
| 2026.06.29 | ₩51,007 | ₩51,249 | ₩51,007 | ₩51,249 | +0.47% | 2.1천 |
|---|
| 2026.06.26 | ₩51,300 | ₩51,523 | ₩51,221 | ₩51,523 | +0.44% | 1.8천 |
|---|
| 2026.06.25 | ₩51,294 | ₩51,294 | ₩50,974 | ₩50,974 | -0.63% | 1.3천 |
|---|
| 2026.06.24 | ₩50,880 | ₩51,007 | ₩50,880 | ₩51,007 | +0.25% | 800 |
|---|
| 2026.06.23 | ₩50,539 | ₩50,566 | ₩50,472 | ₩50,502 | -0.07% | 1.9천 |
|---|
| 2026.06.22 | ₩50,089 | ₩50,089 | ₩50,025 | ₩50,025 | -0.13% | 800 |
|---|
| 2026.06.18 | ₩50,058 | ₩50,058 | ₩49,938 | ₩49,951 | -0.21% | 1.3천 |
|---|
| 2026.06.17 | ₩50,392 | ₩50,406 | ₩49,800 | ₩49,800 | -1.17% | 1.6천 |
|---|
| 2026.06.16 | ₩50,726 | ₩50,726 | ₩50,570 | ₩50,570 | -0.31% | 2.1천 |
|---|
| 2026.06.15 | ₩50,713 | ₩50,713 | ₩50,407 | ₩50,407 | -0.60% | 700 |
|---|
| 2026.06.12 | ₩50,766 | ₩50,807 | ₩50,748 | ₩50,748 | -0.04% | 1.9천 |
|---|
| 2026.06.11 | ₩50,406 | ₩50,513 | ₩50,205 | ₩50,371 | -0.07% | 2.2천 |
|---|
| 2026.06.10 | ₩50,593 | ₩50,593 | ₩50,277 | ₩50,277 | -0.62% | 1.8천 |
|---|
| 2026.06.09 | ₩50,132 | ₩50,192 | ₩50,047 | ₩50,192 | +0.12% | 2.7천 |
|---|
| 2026.06.08 | ₩49,876 | ₩49,876 | ₩49,390 | ₩49,390 | -0.98% | 1.6천 |
|---|
| 2026.06.05 | ₩49,737 | ₩49,911 | ₩49,644 | ₩49,732 | -0.01% | 2.1천 |
|---|
| 2026.06.04 | ₩49,323 | ₩49,323 | ₩49,202 | ₩49,202 | -0.25% | 800 |
|---|
| 2026.06.03 | ₩49,203 | ₩49,203 | ₩48,961 | ₩48,961 | -0.49% | 3.7천 |
|---|
| 2026.06.02 | ₩49,136 | ₩49,310 | ₩49,096 | ₩49,206 | +0.14% | 1.8천 |
|---|
| 2026.06.01 | ₩48,936 | ₩48,962 | ₩48,870 | ₩48,870 | -0.13% | 1.9천 |
|---|
| 2026.05.29 | ₩49,377 | ₩49,657 | ₩49,377 | ₩49,402 | +0.05% | 5.8만 |
|---|
| 2026.05.28 | ₩49,844 | ₩49,844 | ₩49,751 | ₩49,775 | -0.14% | 1.8천 |
|---|
| 2026.05.27 | ₩50,112 | ₩50,112 | ₩50,057 | ₩50,057 | -0.11% | 700 |
|---|
| 2026.05.26 | ₩50,165 | ₩50,232 | ₩50,018 | ₩50,225 | +0.12% | 1.6천 |
|---|
| 2026.05.22 | ₩49,764 | ₩49,978 | ₩49,764 | ₩49,938 | +0.35% | 6.8천 |
|---|
| 2026.05.21 | ₩49,699 | ₩49,831 | ₩49,699 | ₩49,804 | +0.21% | 1.1천 |
|---|
| 2026.05.20 | ₩49,577 | ₩49,768 | ₩49,577 | ₩49,768 | +0.39% | 8천 |
|---|
| 2026.05.19 | ₩49,517 | ₩49,517 | ₩49,394 | ₩49,394 | -0.25% | 900 |
|---|
| 2026.05.18 | ₩49,577 | ₩49,764 | ₩49,577 | ₩49,661 | +0.17% | 1.7천 |
|---|
| 2026.05.15 | ₩49,163 | ₩49,350 | ₩49,111 | ₩49,111 | -0.11% | 1.2천 |
|---|
| 2026.05.14 | ₩49,824 | ₩49,824 | ₩49,692 | ₩49,692 | -0.27% | 700 |
|---|
| 2026.05.13 | ₩49,550 | ₩49,625 | ₩49,510 | ₩49,625 | +0.15% | 1.4천 |
|---|
| 2026.05.12 | ₩49,965 | ₩49,965 | ₩49,816 | ₩49,816 | -0.30% | 1.3천 |
|---|
| 2026.05.11 | ₩50,165 | ₩50,165 | ₩49,895 | ₩49,895 | -0.54% | 800 |
|---|
| 2026.05.08 | ₩50,272 | ₩50,339 | ₩50,178 | ₩50,178 | -0.19% | 2.5천 |
|---|
| 2026.05.07 | ₩50,352 | ₩50,379 | ₩50,201 | ₩50,201 | -0.30% | 900 |
|---|
| 2026.05.06 | ₩50,593 | ₩50,593 | ₩50,452 | ₩50,452 | -0.28% | 800 |
|---|
| 2026.05.05 | ₩50,259 | ₩50,472 | ₩50,259 | ₩50,291 | +0.06% | 800 |
|---|
| 2026.05.04 | ₩50,098 | ₩50,098 | ₩49,891 | ₩50,006 | -0.18% | 1.1천 |
|---|
| 2026.05.01 | ₩50,415 | ₩50,472 | ₩50,414 | ₩50,414 | -0.00% | 1.4천 |
|---|
| 2026.04.30 | ₩50,726 | ₩50,833 | ₩50,686 | ₩50,764 | +0.07% | 1천 |
|---|
| 2026.04.29 | ₩50,432 | ₩50,432 | ₩50,305 | ₩50,348 | -0.17% | 1천 |
|---|
| 2026.04.28 | ₩50,800 | ₩50,800 | ₩50,797 | ₩50,797 | -0.01% | 500 |
|---|
| 2026.04.27 | ₩50,840 | ₩50,840 | ₩50,740 | ₩50,740 | -0.20% | 800 |
|---|
| 2026.04.24 | ₩50,726 | ₩50,726 | ₩50,513 | ₩50,566 | -0.32% | 2천 |
|---|
| 2026.04.23 | ₩50,633 | ₩50,713 | ₩50,392 | ₩50,658 | +0.05% | 1.6천 |
|---|
| 2026.04.22 | ₩50,185 | ₩50,205 | ₩50,031 | ₩50,112 | -0.15% | 2.1천 |
|---|
| 2026.04.21 | ₩50,653 | ₩50,653 | ₩50,379 | ₩50,415 | -0.47% | 1.5천 |
|---|
| 2026.04.20 | ₩50,940 | ₩50,940 | ₩50,737 | ₩50,737 | -0.40% | 2.3천 |
|---|
| 2026.04.17 | ₩50,900 | ₩50,900 | ₩50,848 | ₩50,848 | -0.10% | 600 |
|---|
| 2026.04.16 | ₩50,205 | ₩50,205 | ₩50,045 | ₩50,122 | -0.17% | 3.2천 |
|---|
| 2026.04.15 | ₩50,152 | ₩50,152 | ₩50,051 | ₩50,051 | -0.20% | 1.1천 |
|---|
| 2026.04.14 | ₩50,263 | ₩50,299 | ₩50,225 | ₩50,229 | -0.07% | 1.4천 |
|---|
| 2026.04.13 | ₩49,804 | ₩50,200 | ₩49,804 | ₩50,200 | +0.79% | 2.2천 |
|---|
| 2026.04.10 | ₩50,285 | ₩50,285 | ₩50,112 | ₩50,128 | -0.31% | 2.7천 |
|---|
| 2026.04.09 | ₩50,299 | ₩50,593 | ₩50,299 | ₩50,430 | +0.26% | 800 |
|---|
| 2026.04.08 | ₩49,941 | ₩50,098 | ₩49,925 | ₩50,076 | +0.27% | 5.1천 |
|---|
| 2026.04.07 | ₩49,109 | ₩49,310 | ₩49,063 | ₩49,147 | +0.08% | 3.1천 |
|---|
| 2026.04.06 | ₩48,842 | ₩48,900 | ₩48,655 | ₩48,900 | +0.12% | 1.5천 |
|---|
| 2026.04.02 | ₩48,321 | ₩48,817 | ₩48,321 | ₩48,817 | +1.03% | 7.2천 |
|---|
| 2026.04.01 | ₩48,570 | ₩48,570 | ₩48,570 | ₩48,570 | 0.00% | 700 |
|---|
| 2026.03.31 | ₩48,187 | ₩48,655 | ₩48,107 | ₩48,334 | +0.31% | 2.2천 |
|---|
| 2026.03.30 | ₩47,937 | ₩47,937 | ₩47,937 | ₩47,937 | 0.00% | 600 |
|---|
| 2026.03.27 | ₩48,014 | ₩48,040 | ₩47,678 | ₩47,678 | -0.70% | 1.4천 |
|---|
| 2026.03.26 | ₩47,813 | ₩48,381 | ₩47,813 | ₩48,114 | +0.63% | 1.2천 |
|---|
| 2026.03.25 | ₩48,167 | ₩48,309 | ₩48,167 | ₩48,309 | +0.29% | 700 |
|---|
| 2026.03.24 | ₩48,107 | ₩48,508 | ₩48,107 | ₩48,147 | +0.08% | 1.5천 |
|---|
| 2026.03.23 | ₩48,428 | ₩48,428 | ₩48,032 | ₩48,032 | -0.82% | 1.2천 |
|---|
| 2026.03.20 | ₩47,773 | ₩47,773 | ₩47,341 | ₩47,341 | -0.90% | 900 |
|---|
| 2026.03.19 | ₩48,374 | ₩48,415 | ₩48,237 | ₩48,237 | -0.28% | 800 |
|---|
| 2026.03.18 | ₩48,654 | ₩48,734 | ₩48,365 | ₩48,365 | -0.59% | 1천 |
|---|
| 2026.03.17 | ₩49,390 | ₩49,390 | ₩49,052 | ₩49,052 | -0.68% | 800 |
|---|
| 2026.03.16 | ₩49,343 | ₩49,343 | ₩49,048 | ₩49,048 | -0.60% | 800 |
|---|
| 2026.03.13 | ₩48,882 | ₩49,069 | ₩48,882 | ₩48,908 | +0.05% | 3.1천 |
|---|
| 2026.03.12 | ₩49,155 | ₩49,216 | ₩48,845 | ₩48,845 | -0.63% | 3.4천 |
|---|
| 2026.03.11 | ₩49,032 | ₩49,128 | ₩49,032 | ₩49,128 | +0.20% | 900 |
|---|
| 2026.03.10 | ₩49,751 | ₩49,751 | ₩49,405 | ₩49,405 | -0.70% | 1.1천 |
|---|
| 2026.03.09 | ₩48,984 | ₩49,812 | ₩48,984 | ₩49,812 | +1.69% | 3.4천 |
|---|
| 2026.03.06 | ₩49,604 | ₩50,018 | ₩49,604 | ₩50,001 | +0.80% | 1.8천 |
|---|
| 2026.03.05 | ₩50,499 | ₩50,499 | ₩50,379 | ₩50,452 | -0.09% | 1.3천 |
|---|
| 2026.03.04 | ₩50,713 | ₩50,960 | ₩50,713 | ₩50,935 | +0.44% | 1.2천 |
|---|
| 2026.03.03 | ₩50,472 | ₩51,141 | ₩50,472 | ₩50,998 | +1.04% | 1.7천 |
|---|
| 2026.03.02 | ₩51,047 | ₩51,381 | ₩51,047 | ₩51,362 | +0.62% | 1.1천 |
|---|
| 2026.02.27 | ₩51,060 | ₩51,151 | ₩51,060 | ₩51,151 | +0.18% | 1.6천 |
|---|
| 2026.02.26 | ₩50,954 | ₩51,175 | ₩50,900 | ₩51,175 | +0.44% | 1.4천 |
|---|
| 2026.02.25 | ₩50,579 | ₩50,895 | ₩50,579 | ₩50,895 | +0.62% | 1.9천 |
|---|
| 2026.02.24 | ₩50,833 | ₩50,897 | ₩50,726 | ₩50,897 | +0.13% | 6천 |
|---|
| 2026.02.23 | ₩50,633 | ₩50,685 | ₩50,593 | ₩50,685 | +0.10% | 1.1천 |
|---|
| 2026.02.20 | ₩50,766 | ₩50,913 | ₩50,753 | ₩50,901 | +0.27% | 2.1천 |
|---|
| 2026.02.19 | ₩50,686 | ₩50,740 | ₩50,593 | ₩50,698 | +0.02% | 2.9천 |
|---|
| 2026.02.18 | ₩51,083 | ₩51,083 | ₩50,856 | ₩50,856 | -0.44% | 1.2천 |
|---|
| 2026.02.17 | ₩51,074 | ₩51,074 | ₩50,920 | ₩50,947 | -0.25% | 2.4천 |
|---|
| 2026.02.13 | ₩50,797 | ₩51,034 | ₩50,797 | ₩50,991 | +0.38% | 1.5천 |
|---|
| 2026.02.12 | ₩51,181 | ₩51,181 | ₩50,646 | ₩50,690 | -0.96% | 3.1천 |
|---|
| 2026.02.11 | ₩50,753 | ₩50,900 | ₩50,753 | ₩50,823 | +0.14% | 2.2천 |
|---|
| 2026.02.10 | ₩50,700 | ₩50,900 | ₩50,606 | ₩50,820 | +0.24% | 2.2천 |
|---|
| 2026.02.09 | ₩50,766 | ₩50,766 | ₩50,406 | ₩50,446 | -0.63% | 2.8천 |
|---|
| 2026.02.06 | ₩50,958 | ₩50,958 | ₩50,781 | ₩50,781 | -0.35% | 1.4천 |
|---|
| 2026.02.05 | ₩50,352 | ₩50,406 | ₩50,232 | ₩50,317 | -0.07% | 2천 |
|---|
| 2026.02.04 | ₩49,962 | ₩50,152 | ₩49,962 | ₩50,030 | +0.14% | 1.8천 |
|---|
| 2026.02.03 | ₩49,170 | ₩49,263 | ₩49,170 | ₩49,263 | +0.19% | 1.4천 |
|---|
| 2026.02.02 | ₩49,310 | ₩49,310 | ₩49,223 | ₩49,223 | -0.18% | 1.3천 |
|---|
| 2026.01.30 | ₩48,630 | ₩49,109 | ₩48,630 | ₩49,109 | +0.99% | 900 |
|---|
| 2026.01.29 | ₩48,745 | ₩49,019 | ₩48,709 | ₩49,019 | +0.56% | 1.2천 |
|---|
| 2026.01.28 | ₩48,809 | ₩48,949 | ₩48,646 | ₩48,646 | -0.33% | 2.2천 |
|---|
| 2026.01.27 | ₩48,802 | ₩48,949 | ₩48,789 | ₩48,938 | +0.28% | 1.5천 |
|---|
| 2026.01.26 | ₩49,190 | ₩49,190 | ₩48,825 | ₩48,996 | -0.39% | 2.9천 |
|---|
| 2026.01.23 | ₩48,822 | ₩48,914 | ₩48,762 | ₩48,914 | +0.19% | 1.6천 |
|---|
| 2026.01.22 | ₩49,410 | ₩49,410 | ₩49,234 | ₩49,234 | -0.36% | 700 |
|---|
| 2026.01.21 | ₩49,163 | ₩49,417 | ₩49,149 | ₩49,417 | +0.52% | 2.6천 |
|---|
| 2026.01.20 | ₩49,083 | ₩49,083 | ₩48,921 | ₩48,921 | -0.33% | 2.2천 |
|---|
| 2026.01.16 | ₩49,296 | ₩49,439 | ₩49,172 | ₩49,439 | +0.29% | 1.7천 |
|---|
| 2026.01.15 | ₩49,417 | ₩49,417 | ₩49,338 | ₩49,338 | -0.16% | 900 |
|---|
| 2026.01.14 | ₩48,775 | ₩48,961 | ₩48,775 | ₩48,961 | +0.38% | 1천 |
|---|
| 2026.01.13 | ₩48,562 | ₩48,562 | ₩48,485 | ₩48,485 | -0.16% | 1.2천 |
|---|
| 2026.01.12 | ₩48,774 | ₩48,815 | ₩48,683 | ₩48,683 | -0.19% | 1.8천 |
|---|
| 2026.01.09 | ₩48,787 | ₩48,807 | ₩48,655 | ₩48,675 | -0.23% | 2.1천 |
|---|
| 2026.01.08 | ₩48,642 | ₩48,668 | ₩48,548 | ₩48,624 | -0.04% | 1.2천 |
|---|
| 2026.01.07 | ₩48,000 | ₩48,094 | ₩47,974 | ₩47,991 | -0.02% | 5.2천 |
|---|
| 2026.01.06 | ₩47,873 | ₩48,242 | ₩47,827 | ₩48,242 | +0.77% | 800 |
|---|
| 2026.01.05 | ₩48,034 | ₩48,276 | ₩48,034 | ₩48,119 | +0.18% | 1.3천 |
|---|
| 2026.01.02 | ₩47,553 | ₩47,748 | ₩47,479 | ₩47,748 | +0.41% | 1.3천 |
|---|
| 2025.12.31 | ₩47,861 | ₩47,861 | ₩47,639 | ₩47,639 | -0.46% | 700 |
|---|
| 2025.12.30 | ₩48,080 | ₩48,080 | ₩48,018 | ₩48,018 | -0.13% | 700 |
|---|
| 2025.12.29 | ₩48,102 | ₩48,107 | ₩48,067 | ₩48,107 | +0.01% | 4.7천 |
|---|
| 2025.12.26 | ₩48,000 | ₩48,122 | ₩48,000 | ₩48,122 | +0.25% | 1천 |
|---|
| 2025.12.24 | ₩48,075 | ₩48,166 | ₩48,054 | ₩48,166 | +0.19% | 1천 |
|---|
| 2025.12.23 | ₩48,161 | ₩48,161 | ₩47,987 | ₩48,018 | -0.30% | 1.2천 |
|---|
| 2025.12.22 | ₩48,121 | ₩48,268 | ₩48,054 | ₩48,133 | +0.03% | 2.1천 |
|---|
| 2025.12.19 | ₩48,086 | ₩48,147 | ₩47,987 | ₩47,987 | -0.21% | 1.5천 |
|---|
| 2025.12.18 | ₩48,384 | ₩48,444 | ₩48,207 | ₩48,207 | -0.36% | 2.1천 |
|---|
| 2025.12.17 | ₩48,306 | ₩48,306 | ₩48,121 | ₩48,254 | -0.11% | 2.8천 |
|---|
| 2025.12.16 | ₩48,104 | ₩48,104 | ₩47,867 | ₩47,907 | -0.41% | 1.6천 |
|---|
| 2025.12.15 | ₩47,893 | ₩48,110 | ₩47,893 | ₩48,110 | +0.45% | 1.5천 |
|---|
| 2025.12.12 | ₩47,893 | ₩48,027 | ₩47,863 | ₩47,920 | +0.06% | 2.3천 |
|---|
| 2025.12.11 | ₩48,241 | ₩48,241 | ₩48,157 | ₩48,157 | -0.17% | 1.2천 |
|---|
| 2025.12.10 | ₩47,554 | ₩47,793 | ₩47,492 | ₩47,793 | +0.50% | 1.4천 |
|---|
| 2025.12.09 | ₩47,506 | ₩47,546 | ₩47,319 | ₩47,319 | -0.39% | 6.8천 |
|---|
| 2025.12.08 | ₩47,546 | ₩47,573 | ₩47,418 | ₩47,418 | -0.27% | 1.3천 |
|---|
| 2025.12.05 | ₩47,849 | ₩47,857 | ₩47,758 | ₩47,765 | -0.18% | 1.9천 |
|---|
| 2025.12.04 | ₩48,080 | ₩48,080 | ₩47,857 | ₩47,857 | -0.46% | 1.2천 |
|---|
| 2025.12.03 | ₩48,107 | ₩48,161 | ₩48,075 | ₩48,075 | -0.07% | 1.2천 |
|---|
| 2025.12.02 | ₩48,141 | ₩48,161 | ₩48,036 | ₩48,036 | -0.22% | 2천 |
|---|
| 2025.12.01 | ₩48,548 | ₩48,548 | ₩48,269 | ₩48,269 | -0.58% | 1.1천 |
|---|
| 2025.11.28 | ₩48,610 | ₩48,610 | ₩48,548 | ₩48,548 | -0.13% | 1.5천 |
|---|
| 2025.11.26 | ₩48,668 | ₩48,749 | ₩48,479 | ₩48,479 | -0.39% | 2.1천 |
|---|
| 2025.11.25 | ₩48,167 | ₩48,401 | ₩48,167 | ₩48,321 | +0.32% | 1.6천 |
|---|
| 2025.11.24 | ₩47,668 | ₩47,746 | ₩47,626 | ₩47,637 | -0.06% | 1.8천 |
|---|
| 2025.11.21 | ₩48,003 | ₩48,027 | ₩47,808 | ₩47,808 | -0.41% | 1.6천 |
|---|
| 2025.11.20 | ₩47,591 | ₩47,591 | ₩47,117 | ₩47,117 | -1.00% | 1.4천 |
|---|
| 2025.11.19 | ₩47,299 | ₩47,327 | ₩47,134 | ₩47,134 | -0.35% | 1.6천 |
|---|
| 2025.11.18 | ₩47,292 | ₩47,452 | ₩47,292 | ₩47,394 | +0.21% | 1.7천 |
|---|
| 2025.11.17 | ₩47,586 | ₩47,706 | ₩47,169 | ₩47,169 | -0.88% | 1천 |
|---|
| 2025.11.14 | ₩47,665 | ₩47,786 | ₩47,665 | ₩47,765 | +0.21% | 2.6천 |
|---|
| 2025.11.13 | ₩48,107 | ₩48,114 | ₩47,873 | ₩47,873 | -0.49% | 1.7천 |
|---|
| 2025.11.12 | ₩48,147 | ₩48,227 | ₩48,095 | ₩48,095 | -0.11% | 600 |
|---|
| 2025.11.11 | ₩48,064 | ₩48,170 | ₩48,064 | ₩48,170 | +0.22% | 800 |
|---|
| 2025.11.10 | ₩47,651 | ₩47,947 | ₩47,651 | ₩47,802 | +0.32% | 1.5천 |
|---|
| 2025.11.07 | ₩47,506 | ₩47,766 | ₩47,506 | ₩47,766 | +0.55% | 1.3천 |
|---|
| 2025.11.06 | ₩47,426 | ₩47,426 | ₩47,275 | ₩47,280 | -0.31% | 700 |
|---|
| 2025.11.05 | ₩47,414 | ₩47,638 | ₩47,414 | ₩47,488 | +0.16% | 1.9천 |
|---|
| 2025.11.04 | ₩47,172 | ₩47,268 | ₩47,130 | ₩47,268 | +0.20% | 1.3천 |
|---|
| 2025.11.03 | ₩46,771 | ₩47,062 | ₩46,771 | ₩47,062 | +0.62% | 1.5천 |
|---|
| 2025.10.31 | ₩46,898 | ₩46,945 | ₩46,878 | ₩46,945 | +0.10% | 700 |
|---|
| 2025.10.30 | ₩47,292 | ₩47,292 | ₩46,991 | ₩46,991 | -0.64% | 1.1천 |
|---|
| 2025.10.29 | ₩47,613 | ₩47,613 | ₩47,011 | ₩47,030 | -1.22% | 2.1천 |
|---|
| 2025.10.28 | ₩47,720 | ₩47,813 | ₩47,664 | ₩47,664 | -0.12% | 1.4천 |
|---|
| 2025.10.27 | ₩48,054 | ₩48,094 | ₩48,027 | ₩48,092 | +0.08% | 1.1천 |
|---|
| 2025.10.24 | ₩48,294 | ₩48,388 | ₩48,138 | ₩48,138 | -0.32% | 1.5천 |
|---|
| 2025.10.23 | ₩48,254 | ₩48,254 | ₩48,217 | ₩48,217 | -0.08% | 800 |
|---|
| 2025.10.22 | ₩48,333 | ₩48,415 | ₩48,134 | ₩48,274 | -0.12% | 1.7천 |
|---|
| 2025.10.21 | ₩48,268 | ₩48,321 | ₩48,207 | ₩48,207 | -0.12% | 600 |
|---|
| 2025.10.20 | ₩47,873 | ₩48,174 | ₩47,873 | ₩48,170 | +0.62% | 1.4천 |
|---|
| 2025.10.17 | ₩47,466 | ₩47,765 | ₩47,466 | ₩47,765 | +0.63% | 700 |
|---|
| 2025.10.16 | ₩47,678 | ₩47,678 | ₩47,367 | ₩47,367 | -0.65% | 1.3천 |
|---|
| 2025.10.15 | ₩47,773 | ₩47,773 | ₩47,717 | ₩47,717 | -0.12% | 1천 |
|---|
| 2025.10.14 | ₩47,546 | ₩47,746 | ₩47,452 | ₩47,734 | +0.40% | 1.8천 |
|---|
| 2025.10.13 | ₩47,285 | ₩47,345 | ₩47,232 | ₩47,296 | +0.02% | 1.3천 |
|---|
| 2025.10.10 | ₩47,649 | ₩47,649 | ₩47,092 | ₩47,092 | -1.17% | 1.2천 |
|---|