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 | ₩47,211 | ₩47,445 | ₩47,211 | ₩47,344 | +0.28% | 500 |
| 2026.10.08 | ₩47,424 | ₩47,424 | ₩47,424 | ₩47,424 | 0.00% | 200 |
| 2026.10.07 | ₩47,042 | ₩47,042 | ₩47,042 | ₩47,042 | 0.00% | 100 |
| 2026.10.06 | ₩47,639 | ₩47,666 | ₩47,412 | ₩47,544 | -0.20% | 4.7천 |
| 2026.10.05 | ₩47,519 | ₩47,606 | ₩47,372 | ₩47,372 | -0.31% | 1.8천 |
| 2026.10.02 | ₩47,505 | ₩47,505 | ₩47,460 | ₩47,460 | -0.10% | 200 |
| 2026.10.01 | ₩47,166 | ₩47,166 | ₩47,166 | ₩47,166 | 0.00% | 100 |
| 2026.09.30 | ₩47,145 | ₩47,145 | ₩47,068 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,068 |
| -0.16% |
| 700 |
| 2026.09.29 | ₩47,732 | ₩47,732 | ₩47,521 | ₩47,521 | -0.44% | 300 |
|---|
| 2026.09.28 | ₩47,692 | ₩47,746 | ₩47,679 | ₩47,710 | +0.04% | 1.2천 |
|---|
| 2026.09.25 | ₩47,692 | ₩47,906 | ₩47,585 | ₩47,826 | +0.28% | 2.4천 |
|---|
| 2026.09.24 | ₩47,626 | ₩47,652 | ₩47,572 | ₩47,572 | -0.11% | 1.2천 |
|---|
| 2026.09.23 | ₩49,429 | ₩49,429 | ₩49,202 | ₩49,202 | -0.46% | 2.2천 |
|---|
| 2026.09.22 | ₩49,790 | ₩49,790 | ₩49,603 | ₩49,603 | -0.38% | 600 |
|---|
| 2026.09.21 | ₩49,723 | ₩49,763 | ₩49,496 | ₩49,496 | -0.46% | 3.1천 |
|---|
| 2026.09.18 | ₩49,589 | ₩49,663 | ₩49,589 | ₩49,589 | 0.00% | 1천 |
|---|
| 2026.09.17 | ₩50,030 | ₩50,110 | ₩49,870 | ₩49,870 | -0.32% | 4.6천 |
|---|
| 2026.09.16 | ₩50,084 | ₩50,084 | ₩49,990 | ₩49,990 | -0.19% | 600 |
|---|
| 2026.09.15 | ₩50,364 | ₩50,364 | ₩50,164 | ₩50,164 | -0.40% | 8.6천 |
|---|
| 2026.09.14 | ₩50,591 | ₩50,618 | ₩50,498 | ₩50,498 | -0.18% | 1.5천 |
|---|
| 2026.09.11 | ₩50,618 | ₩50,618 | ₩50,578 | ₩50,578 | -0.08% | 200 |
|---|
| 2026.09.10 | ₩50,524 | ₩50,524 | ₩50,524 | ₩50,524 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩50,752 | ₩50,752 | ₩50,752 | ₩50,752 | 0.00% | 300 |
|---|
| 2026.09.08 | ₩51,166 | ₩51,166 | ₩51,166 | ₩51,166 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩51,433 | ₩51,433 | ₩51,393 | ₩51,393 | -0.08% | 400 |
|---|
| 2026.09.03 | ₩51,420 | ₩51,540 | ₩51,420 | ₩51,420 | 0.00% | 600 |
|---|
| 2026.09.02 | ₩51,273 | ₩51,273 | ₩51,273 | ₩51,273 | 0.00% | 900 |
|---|
| 2026.09.01 | ₩51,072 | ₩51,072 | ₩51,072 | ₩51,072 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩51,393 | ₩51,393 | ₩51,212 | ₩51,212 | -0.35% | 2.1천 |
|---|
| 2026.08.28 | ₩51,947 | ₩51,947 | ₩51,607 | ₩51,620 | -0.63% | 3.3천 |
|---|
| 2026.08.27 | ₩52,315 | ₩52,328 | ₩51,607 | ₩51,687 | -1.20% | 21.9만 |
|---|
| 2026.08.26 | ₩52,420 | ₩52,420 | ₩52,141 | ₩52,190 | -0.44% | 77.9만 |
|---|
| 2026.08.25 | ₩52,061 | ₩52,085 | ₩52,061 | ₩52,078 | +0.03% | 1.2천 |
|---|
| 2026.08.24 | ₩52,301 | ₩52,301 | ₩52,194 | ₩52,202 | -0.19% | 2.6천 |
|---|
| 2026.08.21 | ₩52,088 | ₩52,088 | ₩51,959 | ₩52,037 | -0.10% | 1천 |
|---|
| 2026.08.20 | ₩52,114 | ₩52,275 | ₩52,114 | ₩52,130 | +0.03% | 2.9천 |
|---|
| 2026.08.19 | ₩52,595 | ₩52,595 | ₩52,280 | ₩52,280 | -0.60% | 3.7천 |
|---|
| 2026.08.18 | ₩52,595 | ₩52,595 | ₩52,283 | ₩52,283 | -0.59% | 1.3천 |
|---|
| 2026.08.17 | ₩52,455 | ₩52,455 | ₩52,292 | ₩52,292 | -0.31% | 1.1천 |
|---|
| 2026.08.14 | ₩52,621 | ₩52,755 | ₩52,535 | ₩52,683 | +0.12% | 1.3만 |
|---|
| 2026.08.13 | ₩52,836 | ₩52,836 | ₩52,422 | ₩52,548 | -0.54% | 4.3천 |
|---|
| 2026.08.12 | ₩52,301 | ₩52,408 | ₩52,301 | ₩52,408 | +0.20% | 2.3천 |
|---|
| 2026.08.11 | ₩52,488 | ₩52,488 | ₩52,241 | ₩52,263 | -0.43% | 1.1만 |
|---|
| 2026.08.10 | ₩52,381 | ₩52,395 | ₩52,234 | ₩52,279 | -0.20% | 4.6천 |
|---|
| 2026.08.07 | ₩52,769 | ₩52,836 | ₩52,769 | ₩52,769 | 0.00% | 2.1천 |
|---|
| 2026.08.06 | ₩52,649 | ₩52,671 | ₩52,649 | ₩52,671 | +0.04% | 700 |
|---|
| 2026.08.05 | ₩52,715 | ₩52,729 | ₩52,341 | ₩52,705 | -0.02% | 8.8천 |
|---|
| 2026.08.04 | ₩52,595 | ₩52,836 | ₩52,368 | ₩52,836 | +0.46% | 2.5만 |
|---|
| 2026.08.03 | ₩52,635 | ₩52,635 | ₩52,448 | ₩52,555 | -0.15% | 1.7만 |
|---|
| 2026.07.31 | ₩52,168 | ₩52,328 | ₩52,141 | ₩52,275 | +0.20% | 14.8만 |
|---|
| 2026.07.30 | ₩52,327 | ₩52,327 | ₩52,165 | ₩52,217 | -0.21% | 800 |
|---|
| 2026.07.29 | ₩53,191 | ₩53,191 | ₩52,814 | ₩52,814 | -0.71% | 2.2천 |
|---|
| 2026.07.28 | ₩53,183 | ₩53,200 | ₩53,183 | ₩53,200 | +0.03% | 500 |
|---|
| 2026.07.27 | ₩52,609 | ₩52,769 | ₩52,515 | ₩52,567 | -0.08% | 1.6천 |
|---|
| 2026.07.24 | ₩52,194 | ₩52,472 | ₩52,194 | ₩52,448 | +0.49% | 2.1천 |
|---|
| 2026.07.23 | ₩51,727 | ₩51,814 | ₩51,727 | ₩51,814 | +0.17% | 400 |
|---|
| 2026.07.22 | ₩52,034 | ₩52,134 | ₩52,034 | ₩52,085 | +0.10% | 1.5천 |
|---|
| 2026.07.21 | ₩51,874 | ₩51,943 | ₩51,874 | ₩51,943 | +0.13% | 1.5천 |
|---|
| 2026.07.20 | ₩52,368 | ₩52,368 | ₩52,066 | ₩52,066 | -0.58% | 1.8천 |
|---|
| 2026.07.17 | ₩52,909 | ₩52,909 | ₩52,221 | ₩52,379 | -1.00% | 1.6천 |
|---|
| 2026.07.16 | ₩52,301 | ₩52,630 | ₩52,301 | ₩52,630 | +0.63% | 800 |
|---|
| 2026.07.15 | ₩51,727 | ₩51,727 | ₩51,416 | ₩51,416 | -0.60% | 500 |
|---|
| 2026.07.14 | ₩51,379 | ₩51,460 | ₩51,379 | ₩51,449 | +0.14% | 800 |
|---|
| 2026.07.13 | ₩51,647 | ₩51,647 | ₩51,500 | ₩51,540 | -0.21% | 1.3천 |
|---|
| 2026.07.10 | ₩51,373 | ₩51,437 | ₩51,370 | ₩51,370 | -0.01% | 1.5천 |
|---|
| 2026.07.09 | ₩51,219 | ₩51,271 | ₩51,062 | ₩51,062 | -0.31% | 1.1천 |
|---|
| 2026.07.08 | ₩51,251 | ₩51,251 | ₩51,003 | ₩51,003 | -0.48% | 1.6천 |
|---|
| 2026.07.07 | ₩51,526 | ₩51,567 | ₩51,526 | ₩51,565 | +0.08% | 1천 |
|---|
| 2026.07.06 | ₩51,393 | ₩51,500 | ₩51,246 | ₩51,416 | +0.04% | 7.3천 |
|---|
| 2026.07.02 | ₩51,313 | ₩51,538 | ₩51,259 | ₩51,538 | +0.44% | 1천 |
|---|
| 2026.07.01 | ₩51,353 | ₩51,379 | ₩51,108 | ₩51,108 | -0.48% | 2.4천 |
|---|
| 2026.06.30 | ₩51,326 | ₩51,379 | ₩51,131 | ₩51,131 | -0.38% | 1.6천 |
|---|
| 2026.06.29 | ₩50,992 | ₩51,234 | ₩50,992 | ₩51,234 | +0.47% | 2.1천 |
|---|
| 2026.06.26 | ₩51,285 | ₩51,508 | ₩51,206 | ₩51,508 | +0.44% | 1.8천 |
|---|
| 2026.06.25 | ₩51,279 | ₩51,279 | ₩50,959 | ₩50,959 | -0.63% | 1.3천 |
|---|
| 2026.06.24 | ₩50,865 | ₩50,992 | ₩50,865 | ₩50,992 | +0.25% | 800 |
|---|
| 2026.06.23 | ₩50,524 | ₩50,551 | ₩50,458 | ₩50,487 | -0.07% | 1.9천 |
|---|
| 2026.06.22 | ₩50,074 | ₩50,074 | ₩50,010 | ₩50,010 | -0.13% | 800 |
|---|
| 2026.06.18 | ₩50,044 | ₩50,044 | ₩49,923 | ₩49,937 | -0.21% | 1.3천 |
|---|
| 2026.06.17 | ₩50,378 | ₩50,391 | ₩49,786 | ₩49,786 | -1.17% | 1.6천 |
|---|
| 2026.06.16 | ₩50,712 | ₩50,712 | ₩50,555 | ₩50,555 | -0.31% | 2.1천 |
|---|
| 2026.06.15 | ₩50,698 | ₩50,698 | ₩50,392 | ₩50,392 | -0.60% | 700 |
|---|
| 2026.06.12 | ₩50,752 | ₩50,792 | ₩50,733 | ₩50,733 | -0.04% | 1.9천 |
|---|
| 2026.06.11 | ₩50,391 | ₩50,498 | ₩50,191 | ₩50,356 | -0.07% | 2.2천 |
|---|
| 2026.06.10 | ₩50,578 | ₩50,578 | ₩50,263 | ₩50,263 | -0.62% | 1.8천 |
|---|
| 2026.06.09 | ₩50,117 | ₩50,177 | ₩50,033 | ₩50,177 | +0.12% | 2.7천 |
|---|
| 2026.06.08 | ₩49,862 | ₩49,862 | ₩49,376 | ₩49,376 | -0.98% | 1.6천 |
|---|
| 2026.06.05 | ₩49,723 | ₩49,897 | ₩49,629 | ₩49,718 | -0.01% | 2.1천 |
|---|
| 2026.06.04 | ₩49,309 | ₩49,309 | ₩49,187 | ₩49,187 | -0.25% | 800 |
|---|
| 2026.06.03 | ₩49,189 | ₩49,189 | ₩48,947 | ₩48,947 | -0.49% | 3.7천 |
|---|
| 2026.06.02 | ₩49,122 | ₩49,295 | ₩49,082 | ₩49,191 | +0.14% | 1.8천 |
|---|
| 2026.06.01 | ₩48,921 | ₩48,948 | ₩48,856 | ₩48,856 | -0.13% | 1.9천 |
|---|
| 2026.05.29 | ₩49,362 | ₩49,643 | ₩49,362 | ₩49,388 | +0.05% | 5.8만 |
|---|
| 2026.05.28 | ₩49,830 | ₩49,830 | ₩49,736 | ₩49,760 | -0.14% | 1.8천 |
|---|
| 2026.05.27 | ₩50,097 | ₩50,097 | ₩50,042 | ₩50,042 | -0.11% | 700 |
|---|
| 2026.05.26 | ₩50,150 | ₩50,217 | ₩50,003 | ₩50,211 | +0.12% | 1.6천 |
|---|
| 2026.05.22 | ₩49,750 | ₩49,963 | ₩49,750 | ₩49,923 | +0.35% | 6.8천 |
|---|
| 2026.05.21 | ₩49,684 | ₩49,816 | ₩49,684 | ₩49,790 | +0.21% | 1.1천 |
|---|
| 2026.05.20 | ₩49,563 | ₩49,754 | ₩49,563 | ₩49,754 | +0.39% | 8천 |
|---|
| 2026.05.19 | ₩49,503 | ₩49,503 | ₩49,380 | ₩49,380 | -0.25% | 900 |
|---|
| 2026.05.18 | ₩49,563 | ₩49,750 | ₩49,563 | ₩49,647 | +0.17% | 1.7천 |
|---|
| 2026.05.15 | ₩49,148 | ₩49,336 | ₩49,096 | ₩49,096 | -0.11% | 1.2천 |
|---|
| 2026.05.14 | ₩49,810 | ₩49,810 | ₩49,678 | ₩49,678 | -0.27% | 700 |
|---|
| 2026.05.13 | ₩49,536 | ₩49,611 | ₩49,496 | ₩49,611 | +0.15% | 1.4천 |
|---|
| 2026.05.12 | ₩49,950 | ₩49,950 | ₩49,802 | ₩49,802 | -0.30% | 1.3천 |
|---|
| 2026.05.11 | ₩50,150 | ₩50,150 | ₩49,881 | ₩49,881 | -0.54% | 800 |
|---|
| 2026.05.08 | ₩50,257 | ₩50,324 | ₩50,164 | ₩50,164 | -0.19% | 2.5천 |
|---|
| 2026.05.07 | ₩50,337 | ₩50,364 | ₩50,187 | ₩50,187 | -0.30% | 900 |
|---|
| 2026.05.06 | ₩50,578 | ₩50,578 | ₩50,438 | ₩50,438 | -0.28% | 800 |
|---|
| 2026.05.05 | ₩50,244 | ₩50,458 | ₩50,244 | ₩50,276 | +0.06% | 800 |
|---|
| 2026.05.04 | ₩50,084 | ₩50,084 | ₩49,877 | ₩49,991 | -0.18% | 1.1천 |
|---|
| 2026.05.01 | ₩50,400 | ₩50,458 | ₩50,399 | ₩50,399 | -0.00% | 1.4천 |
|---|
| 2026.04.30 | ₩50,712 | ₩50,818 | ₩50,671 | ₩50,749 | +0.07% | 1천 |
|---|
| 2026.04.29 | ₩50,418 | ₩50,418 | ₩50,291 | ₩50,333 | -0.17% | 1천 |
|---|
| 2026.04.28 | ₩50,785 | ₩50,785 | ₩50,782 | ₩50,782 | -0.01% | 500 |
|---|
| 2026.04.27 | ₩50,825 | ₩50,825 | ₩50,725 | ₩50,725 | -0.20% | 800 |
|---|
| 2026.04.24 | ₩50,712 | ₩50,712 | ₩50,498 | ₩50,551 | -0.32% | 2천 |
|---|
| 2026.04.23 | ₩50,618 | ₩50,698 | ₩50,378 | ₩50,643 | +0.05% | 1.6천 |
|---|
| 2026.04.22 | ₩50,170 | ₩50,191 | ₩50,017 | ₩50,097 | -0.15% | 2.1천 |
|---|
| 2026.04.21 | ₩50,638 | ₩50,638 | ₩50,364 | ₩50,400 | -0.47% | 1.5천 |
|---|
| 2026.04.20 | ₩50,925 | ₩50,925 | ₩50,722 | ₩50,722 | -0.40% | 2.3천 |
|---|
| 2026.04.17 | ₩50,885 | ₩50,885 | ₩50,833 | ₩50,833 | -0.10% | 600 |
|---|
| 2026.04.16 | ₩50,191 | ₩50,191 | ₩50,030 | ₩50,108 | -0.17% | 3.2천 |
|---|
| 2026.04.15 | ₩50,137 | ₩50,137 | ₩50,037 | ₩50,037 | -0.20% | 1.1천 |
|---|
| 2026.04.14 | ₩50,248 | ₩50,284 | ₩50,211 | ₩50,215 | -0.07% | 1.4천 |
|---|
| 2026.04.13 | ₩49,790 | ₩50,185 | ₩49,790 | ₩50,185 | +0.79% | 2.2천 |
|---|
| 2026.04.10 | ₩50,271 | ₩50,271 | ₩50,097 | ₩50,113 | -0.31% | 2.7천 |
|---|
| 2026.04.09 | ₩50,284 | ₩50,578 | ₩50,284 | ₩50,415 | +0.26% | 800 |
|---|
| 2026.04.08 | ₩49,926 | ₩50,084 | ₩49,910 | ₩50,061 | +0.27% | 5.1천 |
|---|
| 2026.04.07 | ₩49,095 | ₩49,295 | ₩49,048 | ₩49,132 | +0.08% | 3.1천 |
|---|
| 2026.04.06 | ₩48,828 | ₩48,885 | ₩48,641 | ₩48,885 | +0.12% | 1.5천 |
|---|
| 2026.04.02 | ₩48,307 | ₩48,802 | ₩48,307 | ₩48,802 | +1.03% | 7.2천 |
|---|
| 2026.04.01 | ₩48,555 | ₩48,555 | ₩48,555 | ₩48,555 | 0.00% | 700 |
|---|
| 2026.03.31 | ₩48,173 | ₩48,641 | ₩48,093 | ₩48,320 | +0.31% | 2.2천 |
|---|
| 2026.03.30 | ₩47,923 | ₩47,923 | ₩47,923 | ₩47,923 | 0.00% | 600 |
|---|
| 2026.03.27 | ₩48,000 | ₩48,026 | ₩47,664 | ₩47,664 | -0.70% | 1.4천 |
|---|
| 2026.03.26 | ₩47,799 | ₩48,367 | ₩47,799 | ₩48,100 | +0.63% | 1.2천 |
|---|
| 2026.03.25 | ₩48,153 | ₩48,295 | ₩48,153 | ₩48,295 | +0.29% | 700 |
|---|
| 2026.03.24 | ₩48,093 | ₩48,494 | ₩48,093 | ₩48,133 | +0.08% | 1.5천 |
|---|
| 2026.03.23 | ₩48,414 | ₩48,414 | ₩48,018 | ₩48,018 | -0.82% | 1.2천 |
|---|
| 2026.03.20 | ₩47,759 | ₩47,759 | ₩47,328 | ₩47,328 | -0.90% | 900 |
|---|
| 2026.03.19 | ₩48,360 | ₩48,400 | ₩48,223 | ₩48,223 | -0.28% | 800 |
|---|
| 2026.03.18 | ₩48,640 | ₩48,720 | ₩48,351 | ₩48,351 | -0.59% | 1천 |
|---|
| 2026.03.17 | ₩49,376 | ₩49,376 | ₩49,038 | ₩49,038 | -0.68% | 800 |
|---|
| 2026.03.16 | ₩49,329 | ₩49,329 | ₩49,034 | ₩49,034 | -0.60% | 800 |
|---|
| 2026.03.13 | ₩48,868 | ₩49,055 | ₩48,868 | ₩48,893 | +0.05% | 3.1천 |
|---|
| 2026.03.12 | ₩49,140 | ₩49,202 | ₩48,831 | ₩48,831 | -0.63% | 3.4천 |
|---|
| 2026.03.11 | ₩49,018 | ₩49,114 | ₩49,018 | ₩49,114 | +0.20% | 900 |
|---|
| 2026.03.10 | ₩49,736 | ₩49,736 | ₩49,390 | ₩49,390 | -0.70% | 1.1천 |
|---|
| 2026.03.09 | ₩48,969 | ₩49,798 | ₩48,969 | ₩49,798 | +1.69% | 3.4천 |
|---|
| 2026.03.06 | ₩49,589 | ₩50,003 | ₩49,589 | ₩49,986 | +0.80% | 1.8천 |
|---|
| 2026.03.05 | ₩50,484 | ₩50,484 | ₩50,364 | ₩50,438 | -0.09% | 1.3천 |
|---|
| 2026.03.04 | ₩50,698 | ₩50,945 | ₩50,698 | ₩50,920 | +0.44% | 1.2천 |
|---|
| 2026.03.03 | ₩50,458 | ₩51,126 | ₩50,458 | ₩50,983 | +1.04% | 1.7천 |
|---|
| 2026.03.02 | ₩51,032 | ₩51,366 | ₩51,032 | ₩51,347 | +0.62% | 1.1천 |
|---|
| 2026.02.27 | ₩51,046 | ₩51,136 | ₩51,046 | ₩51,136 | +0.18% | 1.6천 |
|---|
| 2026.02.26 | ₩50,939 | ₩51,160 | ₩50,885 | ₩51,160 | +0.44% | 1.4천 |
|---|
| 2026.02.25 | ₩50,565 | ₩50,880 | ₩50,565 | ₩50,880 | +0.62% | 1.9천 |
|---|
| 2026.02.24 | ₩50,818 | ₩50,883 | ₩50,712 | ₩50,883 | +0.13% | 6천 |
|---|
| 2026.02.23 | ₩50,618 | ₩50,670 | ₩50,578 | ₩50,670 | +0.10% | 1.1천 |
|---|
| 2026.02.20 | ₩50,752 | ₩50,899 | ₩50,738 | ₩50,887 | +0.27% | 2.1천 |
|---|
| 2026.02.19 | ₩50,671 | ₩50,725 | ₩50,578 | ₩50,683 | +0.02% | 2.9천 |
|---|
| 2026.02.18 | ₩51,068 | ₩51,068 | ₩50,841 | ₩50,841 | -0.44% | 1.2천 |
|---|
| 2026.02.17 | ₩51,059 | ₩51,059 | ₩50,905 | ₩50,932 | -0.25% | 2.4천 |
|---|
| 2026.02.13 | ₩50,782 | ₩51,019 | ₩50,782 | ₩50,976 | +0.38% | 1.5천 |
|---|
| 2026.02.12 | ₩51,166 | ₩51,166 | ₩50,631 | ₩50,675 | -0.96% | 3.1천 |
|---|
| 2026.02.11 | ₩50,738 | ₩50,885 | ₩50,738 | ₩50,808 | +0.14% | 2.2천 |
|---|
| 2026.02.10 | ₩50,685 | ₩50,885 | ₩50,591 | ₩50,805 | +0.24% | 2.2천 |
|---|
| 2026.02.09 | ₩50,752 | ₩50,752 | ₩50,391 | ₩50,431 | -0.63% | 2.8천 |
|---|
| 2026.02.06 | ₩50,943 | ₩50,943 | ₩50,766 | ₩50,766 | -0.35% | 1.4천 |
|---|
| 2026.02.05 | ₩50,337 | ₩50,391 | ₩50,217 | ₩50,303 | -0.07% | 2천 |
|---|
| 2026.02.04 | ₩49,947 | ₩50,137 | ₩49,947 | ₩50,016 | +0.14% | 1.8천 |
|---|
| 2026.02.03 | ₩49,155 | ₩49,249 | ₩49,155 | ₩49,249 | +0.19% | 1.4천 |
|---|
| 2026.02.02 | ₩49,295 | ₩49,295 | ₩49,209 | ₩49,209 | -0.18% | 1.3천 |
|---|
| 2026.01.30 | ₩48,615 | ₩49,095 | ₩48,615 | ₩49,095 | +0.99% | 900 |
|---|
| 2026.01.29 | ₩48,730 | ₩49,004 | ₩48,694 | ₩49,004 | +0.56% | 1.2천 |
|---|
| 2026.01.28 | ₩48,794 | ₩48,935 | ₩48,631 | ₩48,631 | -0.33% | 2.2천 |
|---|
| 2026.01.27 | ₩48,788 | ₩48,935 | ₩48,774 | ₩48,924 | +0.28% | 1.5천 |
|---|
| 2026.01.26 | ₩49,175 | ₩49,175 | ₩48,811 | ₩48,982 | -0.39% | 2.9천 |
|---|
| 2026.01.23 | ₩48,808 | ₩48,900 | ₩48,748 | ₩48,900 | +0.19% | 1.6천 |
|---|
| 2026.01.22 | ₩49,396 | ₩49,396 | ₩49,219 | ₩49,219 | -0.36% | 700 |
|---|
| 2026.01.21 | ₩49,148 | ₩49,402 | ₩49,135 | ₩49,402 | +0.52% | 2.6천 |
|---|
| 2026.01.20 | ₩49,068 | ₩49,068 | ₩48,907 | ₩48,907 | -0.33% | 2.2천 |
|---|
| 2026.01.16 | ₩49,282 | ₩49,425 | ₩49,158 | ₩49,425 | +0.29% | 1.7천 |
|---|
| 2026.01.15 | ₩49,402 | ₩49,402 | ₩49,324 | ₩49,324 | -0.16% | 900 |
|---|
| 2026.01.14 | ₩48,761 | ₩48,947 | ₩48,761 | ₩48,947 | +0.38% | 1천 |
|---|
| 2026.01.13 | ₩48,547 | ₩48,547 | ₩48,471 | ₩48,471 | -0.16% | 1.2천 |
|---|
| 2026.01.12 | ₩48,760 | ₩48,801 | ₩48,669 | ₩48,669 | -0.19% | 1.8천 |
|---|
| 2026.01.09 | ₩48,773 | ₩48,793 | ₩48,641 | ₩48,661 | -0.23% | 2.1천 |
|---|
| 2026.01.08 | ₩48,627 | ₩48,654 | ₩48,534 | ₩48,610 | -0.04% | 1.2천 |
|---|
| 2026.01.07 | ₩47,986 | ₩48,080 | ₩47,960 | ₩47,977 | -0.02% | 5.2천 |
|---|
| 2026.01.06 | ₩47,859 | ₩48,228 | ₩47,813 | ₩48,228 | +0.77% | 800 |
|---|
| 2026.01.05 | ₩48,020 | ₩48,261 | ₩48,020 | ₩48,105 | +0.18% | 1.3천 |
|---|
| 2026.01.02 | ₩47,539 | ₩47,734 | ₩47,465 | ₩47,734 | +0.41% | 1.3천 |
|---|
| 2025.12.31 | ₩47,847 | ₩47,847 | ₩47,626 | ₩47,626 | -0.46% | 700 |
|---|
| 2025.12.30 | ₩48,066 | ₩48,066 | ₩48,004 | ₩48,004 | -0.13% | 700 |
|---|
| 2025.12.29 | ₩48,088 | ₩48,093 | ₩48,053 | ₩48,093 | +0.01% | 4.7천 |
|---|
| 2025.12.26 | ₩47,986 | ₩48,108 | ₩47,986 | ₩48,108 | +0.25% | 1천 |
|---|
| 2025.12.24 | ₩48,061 | ₩48,152 | ₩48,040 | ₩48,152 | +0.19% | 1천 |
|---|
| 2025.12.23 | ₩48,147 | ₩48,147 | ₩47,973 | ₩48,004 | -0.30% | 1.2천 |
|---|
| 2025.12.22 | ₩48,106 | ₩48,253 | ₩48,040 | ₩48,119 | +0.03% | 2.1천 |
|---|
| 2025.12.19 | ₩48,072 | ₩48,133 | ₩47,973 | ₩47,973 | -0.21% | 1.5천 |
|---|
| 2025.12.18 | ₩48,370 | ₩48,430 | ₩48,193 | ₩48,193 | -0.36% | 2.1천 |
|---|
| 2025.12.17 | ₩48,292 | ₩48,292 | ₩48,106 | ₩48,240 | -0.11% | 2.8천 |
|---|
| 2025.12.16 | ₩48,090 | ₩48,090 | ₩47,853 | ₩47,893 | -0.41% | 1.6천 |
|---|
| 2025.12.15 | ₩47,879 | ₩48,096 | ₩47,879 | ₩48,096 | +0.45% | 1.5천 |
|---|
| 2025.12.12 | ₩47,879 | ₩48,013 | ₩47,849 | ₩47,906 | +0.06% | 2.3천 |
|---|
| 2025.12.11 | ₩48,227 | ₩48,227 | ₩48,143 | ₩48,143 | -0.17% | 1.2천 |
|---|
| 2025.12.10 | ₩47,540 | ₩47,779 | ₩47,479 | ₩47,779 | +0.50% | 1.4천 |
|---|
| 2025.12.09 | ₩47,492 | ₩47,532 | ₩47,305 | ₩47,305 | -0.39% | 6.8천 |
|---|
| 2025.12.08 | ₩47,532 | ₩47,559 | ₩47,404 | ₩47,404 | -0.27% | 1.3천 |
|---|
| 2025.12.05 | ₩47,835 | ₩47,843 | ₩47,744 | ₩47,751 | -0.18% | 1.9천 |
|---|
| 2025.12.04 | ₩48,066 | ₩48,066 | ₩47,843 | ₩47,843 | -0.46% | 1.2천 |
|---|
| 2025.12.03 | ₩48,093 | ₩48,147 | ₩48,061 | ₩48,061 | -0.07% | 1.2천 |
|---|
| 2025.12.02 | ₩48,127 | ₩48,147 | ₩48,022 | ₩48,022 | -0.22% | 2천 |
|---|
| 2025.12.01 | ₩48,534 | ₩48,534 | ₩48,255 | ₩48,255 | -0.58% | 1.1천 |
|---|
| 2025.11.28 | ₩48,595 | ₩48,595 | ₩48,534 | ₩48,534 | -0.13% | 1.5천 |
|---|
| 2025.11.26 | ₩48,654 | ₩48,734 | ₩48,465 | ₩48,465 | -0.39% | 2.1천 |
|---|
| 2025.11.25 | ₩48,153 | ₩48,387 | ₩48,153 | ₩48,307 | +0.32% | 1.6천 |
|---|
| 2025.11.24 | ₩47,654 | ₩47,732 | ₩47,612 | ₩47,623 | -0.06% | 1.8천 |
|---|
| 2025.11.21 | ₩47,989 | ₩48,013 | ₩47,794 | ₩47,794 | -0.41% | 1.6천 |
|---|
| 2025.11.20 | ₩47,577 | ₩47,577 | ₩47,103 | ₩47,103 | -1.00% | 1.4천 |
|---|
| 2025.11.19 | ₩47,285 | ₩47,313 | ₩47,121 | ₩47,121 | -0.35% | 1.6천 |
|---|
| 2025.11.18 | ₩47,278 | ₩47,439 | ₩47,278 | ₩47,380 | +0.21% | 1.7천 |
|---|
| 2025.11.17 | ₩47,572 | ₩47,692 | ₩47,155 | ₩47,155 | -0.88% | 1천 |
|---|
| 2025.11.14 | ₩47,651 | ₩47,772 | ₩47,651 | ₩47,751 | +0.21% | 2.6천 |
|---|
| 2025.11.13 | ₩48,093 | ₩48,100 | ₩47,859 | ₩47,859 | -0.49% | 1.7천 |
|---|
| 2025.11.12 | ₩48,133 | ₩48,213 | ₩48,081 | ₩48,081 | -0.11% | 600 |
|---|
| 2025.11.11 | ₩48,050 | ₩48,156 | ₩48,050 | ₩48,156 | +0.22% | 800 |
|---|
| 2025.11.10 | ₩47,638 | ₩47,933 | ₩47,638 | ₩47,789 | +0.32% | 1.5천 |
|---|
| 2025.11.07 | ₩47,492 | ₩47,752 | ₩47,492 | ₩47,752 | +0.55% | 1.3천 |
|---|
| 2025.11.06 | ₩47,412 | ₩47,412 | ₩47,261 | ₩47,266 | -0.31% | 700 |
|---|
| 2025.11.05 | ₩47,400 | ₩47,624 | ₩47,400 | ₩47,475 | +0.16% | 1.9천 |
|---|
| 2025.11.04 | ₩47,158 | ₩47,254 | ₩47,117 | ₩47,254 | +0.20% | 1.3천 |
|---|
| 2025.11.03 | ₩46,757 | ₩47,048 | ₩46,757 | ₩47,048 | +0.62% | 1.5천 |
|---|
| 2025.10.31 | ₩46,884 | ₩46,931 | ₩46,864 | ₩46,931 | +0.10% | 700 |
|---|
| 2025.10.30 | ₩47,278 | ₩47,278 | ₩46,978 | ₩46,978 | -0.64% | 1.1천 |
|---|
| 2025.10.29 | ₩47,599 | ₩47,599 | ₩46,998 | ₩47,016 | -1.22% | 2.1천 |
|---|
| 2025.10.28 | ₩47,706 | ₩47,799 | ₩47,650 | ₩47,650 | -0.12% | 1.4천 |
|---|
| 2025.10.27 | ₩48,040 | ₩48,080 | ₩48,013 | ₩48,078 | +0.08% | 1.1천 |
|---|
| 2025.10.24 | ₩48,280 | ₩48,374 | ₩48,124 | ₩48,124 | -0.32% | 1.5천 |
|---|
| 2025.10.23 | ₩48,240 | ₩48,240 | ₩48,203 | ₩48,203 | -0.08% | 800 |
|---|
| 2025.10.22 | ₩48,319 | ₩48,400 | ₩48,120 | ₩48,260 | -0.12% | 1.7천 |
|---|
| 2025.10.21 | ₩48,253 | ₩48,307 | ₩48,193 | ₩48,193 | -0.12% | 600 |
|---|
| 2025.10.20 | ₩47,859 | ₩48,160 | ₩47,859 | ₩48,156 | +0.62% | 1.4천 |
|---|
| 2025.10.17 | ₩47,452 | ₩47,751 | ₩47,452 | ₩47,751 | +0.63% | 700 |
|---|
| 2025.10.16 | ₩47,664 | ₩47,664 | ₩47,353 | ₩47,353 | -0.65% | 1.3천 |
|---|
| 2025.10.15 | ₩47,759 | ₩47,759 | ₩47,703 | ₩47,703 | -0.12% | 1천 |
|---|
| 2025.10.14 | ₩47,532 | ₩47,732 | ₩47,439 | ₩47,720 | +0.40% | 1.8천 |
|---|
| 2025.10.13 | ₩47,272 | ₩47,332 | ₩47,218 | ₩47,282 | +0.02% | 1.3천 |
|---|
| 2025.10.10 | ₩47,635 | ₩47,635 | ₩47,078 | ₩47,078 | -1.17% | 1.2천 |
|---|