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 | ₩47,210 | ₩47,444 | ₩47,210 | ₩47,342 | +0.28% | 500 |
| 2026.10.08 | ₩47,422 | ₩47,422 | ₩47,422 | ₩47,422 | 0.00% | 200 |
| 2026.10.07 | ₩47,040 | ₩47,040 | ₩47,040 | ₩47,040 | 0.00% | 100 |
| 2026.10.06 | ₩47,637 | ₩47,664 | ₩47,410 | ₩47,543 | -0.20% | 4.7천 |
| 2026.10.05 | ₩47,517 | ₩47,604 | ₩47,370 | ₩47,370 | -0.31% | 1.8천 |
| 2026.10.02 | ₩47,504 | ₩47,504 | ₩47,458 | ₩47,458 | -0.10% | 200 |
| 2026.10.01 | ₩47,165 | ₩47,165 | ₩47,165 | ₩47,165 | 0.00% | 100 |
| 2026.09.30 | ₩47,143 | ₩47,143 | ₩47,067 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,067 |
| -0.16% |
| 700 |
| 2026.09.29 | ₩47,731 | ₩47,731 | ₩47,520 | ₩47,520 | -0.44% | 300 |
|---|
| 2026.09.28 | ₩47,691 | ₩47,744 | ₩47,678 | ₩47,708 | +0.04% | 1.2천 |
|---|
| 2026.09.25 | ₩47,691 | ₩47,905 | ₩47,584 | ₩47,825 | +0.28% | 2.4천 |
|---|
| 2026.09.24 | ₩47,624 | ₩47,651 | ₩47,571 | ₩47,571 | -0.11% | 1.2천 |
|---|
| 2026.09.23 | ₩49,428 | ₩49,428 | ₩49,200 | ₩49,200 | -0.46% | 2.2천 |
|---|
| 2026.09.22 | ₩49,788 | ₩49,788 | ₩49,601 | ₩49,601 | -0.38% | 600 |
|---|
| 2026.09.21 | ₩49,721 | ₩49,762 | ₩49,494 | ₩49,494 | -0.46% | 3.1천 |
|---|
| 2026.09.18 | ₩49,588 | ₩49,661 | ₩49,588 | ₩49,588 | 0.00% | 1천 |
|---|
| 2026.09.17 | ₩50,029 | ₩50,109 | ₩49,868 | ₩49,868 | -0.32% | 4.6천 |
|---|
| 2026.09.16 | ₩50,082 | ₩50,082 | ₩49,989 | ₩49,989 | -0.19% | 600 |
|---|
| 2026.09.15 | ₩50,363 | ₩50,363 | ₩50,162 | ₩50,162 | -0.40% | 8.6천 |
|---|
| 2026.09.14 | ₩50,590 | ₩50,616 | ₩50,496 | ₩50,496 | -0.18% | 1.5천 |
|---|
| 2026.09.11 | ₩50,616 | ₩50,616 | ₩50,576 | ₩50,576 | -0.08% | 200 |
|---|
| 2026.09.10 | ₩50,523 | ₩50,523 | ₩50,523 | ₩50,523 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩50,750 | ₩50,750 | ₩50,750 | ₩50,750 | 0.00% | 300 |
|---|
| 2026.09.08 | ₩51,164 | ₩51,164 | ₩51,164 | ₩51,164 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩51,431 | ₩51,431 | ₩51,391 | ₩51,391 | -0.08% | 400 |
|---|
| 2026.09.03 | ₩51,418 | ₩51,538 | ₩51,418 | ₩51,418 | 0.00% | 600 |
|---|
| 2026.09.02 | ₩51,271 | ₩51,271 | ₩51,271 | ₩51,271 | 0.00% | 900 |
|---|
| 2026.09.01 | ₩51,071 | ₩51,071 | ₩51,071 | ₩51,071 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩51,391 | ₩51,391 | ₩51,211 | ₩51,211 | -0.35% | 2.1천 |
|---|
| 2026.08.28 | ₩51,946 | ₩51,946 | ₩51,605 | ₩51,618 | -0.63% | 3.3천 |
|---|
| 2026.08.27 | ₩52,313 | ₩52,326 | ₩51,605 | ₩51,685 | -1.20% | 21.9만 |
|---|
| 2026.08.26 | ₩52,419 | ₩52,419 | ₩52,139 | ₩52,189 | -0.44% | 77.9만 |
|---|
| 2026.08.25 | ₩52,059 | ₩52,083 | ₩52,059 | ₩52,077 | +0.03% | 1.2천 |
|---|
| 2026.08.24 | ₩52,300 | ₩52,300 | ₩52,193 | ₩52,201 | -0.19% | 2.6천 |
|---|
| 2026.08.21 | ₩52,086 | ₩52,086 | ₩51,958 | ₩52,035 | -0.10% | 1천 |
|---|
| 2026.08.20 | ₩52,113 | ₩52,273 | ₩52,113 | ₩52,129 | +0.03% | 2.9천 |
|---|
| 2026.08.19 | ₩52,594 | ₩52,594 | ₩52,278 | ₩52,278 | -0.60% | 3.7천 |
|---|
| 2026.08.18 | ₩52,594 | ₩52,594 | ₩52,281 | ₩52,281 | -0.59% | 1.3천 |
|---|
| 2026.08.17 | ₩52,453 | ₩52,453 | ₩52,290 | ₩52,290 | -0.31% | 1.1천 |
|---|
| 2026.08.14 | ₩52,619 | ₩52,754 | ₩52,533 | ₩52,682 | +0.12% | 1.3만 |
|---|
| 2026.08.13 | ₩52,834 | ₩52,834 | ₩52,420 | ₩52,547 | -0.54% | 4.3천 |
|---|
| 2026.08.12 | ₩52,300 | ₩52,407 | ₩52,300 | ₩52,407 | +0.20% | 2.3천 |
|---|
| 2026.08.11 | ₩52,487 | ₩52,487 | ₩52,240 | ₩52,261 | -0.43% | 1.1만 |
|---|
| 2026.08.10 | ₩52,380 | ₩52,393 | ₩52,233 | ₩52,277 | -0.20% | 4.6천 |
|---|
| 2026.08.07 | ₩52,767 | ₩52,834 | ₩52,767 | ₩52,767 | 0.00% | 2.1천 |
|---|
| 2026.08.06 | ₩52,647 | ₩52,670 | ₩52,647 | ₩52,670 | +0.04% | 700 |
|---|
| 2026.08.05 | ₩52,714 | ₩52,727 | ₩52,340 | ₩52,703 | -0.02% | 8.8천 |
|---|
| 2026.08.04 | ₩52,594 | ₩52,834 | ₩52,366 | ₩52,834 | +0.46% | 2.5만 |
|---|
| 2026.08.03 | ₩52,634 | ₩52,634 | ₩52,447 | ₩52,554 | -0.15% | 1.7만 |
|---|
| 2026.07.31 | ₩52,166 | ₩52,326 | ₩52,139 | ₩52,273 | +0.20% | 14.8만 |
|---|
| 2026.07.30 | ₩52,325 | ₩52,325 | ₩52,163 | ₩52,216 | -0.21% | 800 |
|---|
| 2026.07.29 | ₩53,189 | ₩53,189 | ₩52,813 | ₩52,813 | -0.71% | 2.2천 |
|---|
| 2026.07.28 | ₩53,181 | ₩53,199 | ₩53,181 | ₩53,199 | +0.03% | 500 |
|---|
| 2026.07.27 | ₩52,607 | ₩52,767 | ₩52,513 | ₩52,566 | -0.08% | 1.6천 |
|---|
| 2026.07.24 | ₩52,193 | ₩52,471 | ₩52,193 | ₩52,447 | +0.49% | 2.1천 |
|---|
| 2026.07.23 | ₩51,725 | ₩51,812 | ₩51,725 | ₩51,812 | +0.17% | 400 |
|---|
| 2026.07.22 | ₩52,033 | ₩52,133 | ₩52,033 | ₩52,083 | +0.10% | 1.5천 |
|---|
| 2026.07.21 | ₩51,872 | ₩51,942 | ₩51,872 | ₩51,942 | +0.13% | 1.5천 |
|---|
| 2026.07.20 | ₩52,366 | ₩52,366 | ₩52,065 | ₩52,065 | -0.58% | 1.8천 |
|---|
| 2026.07.17 | ₩52,908 | ₩52,908 | ₩52,220 | ₩52,377 | -1.00% | 1.6천 |
|---|
| 2026.07.16 | ₩52,300 | ₩52,628 | ₩52,300 | ₩52,628 | +0.63% | 800 |
|---|
| 2026.07.15 | ₩51,725 | ₩51,725 | ₩51,414 | ₩51,414 | -0.60% | 500 |
|---|
| 2026.07.14 | ₩51,378 | ₩51,458 | ₩51,378 | ₩51,447 | +0.14% | 800 |
|---|
| 2026.07.13 | ₩51,645 | ₩51,645 | ₩51,498 | ₩51,538 | -0.21% | 1.3천 |
|---|
| 2026.07.10 | ₩51,371 | ₩51,435 | ₩51,369 | ₩51,369 | -0.01% | 1.5천 |
|---|
| 2026.07.09 | ₩51,218 | ₩51,270 | ₩51,060 | ₩51,060 | -0.31% | 1.1천 |
|---|
| 2026.07.08 | ₩51,250 | ₩51,250 | ₩51,001 | ₩51,001 | -0.48% | 1.6천 |
|---|
| 2026.07.07 | ₩51,525 | ₩51,565 | ₩51,525 | ₩51,564 | +0.08% | 1천 |
|---|
| 2026.07.06 | ₩51,391 | ₩51,498 | ₩51,244 | ₩51,414 | +0.04% | 7.3천 |
|---|
| 2026.07.02 | ₩51,311 | ₩51,537 | ₩51,258 | ₩51,537 | +0.44% | 1천 |
|---|
| 2026.07.01 | ₩51,351 | ₩51,378 | ₩51,107 | ₩51,107 | -0.48% | 2.4천 |
|---|
| 2026.06.30 | ₩51,325 | ₩51,378 | ₩51,129 | ₩51,129 | -0.38% | 1.6천 |
|---|
| 2026.06.29 | ₩50,991 | ₩51,232 | ₩50,991 | ₩51,232 | +0.47% | 2.1천 |
|---|
| 2026.06.26 | ₩51,283 | ₩51,506 | ₩51,204 | ₩51,506 | +0.44% | 1.8천 |
|---|
| 2026.06.25 | ₩51,278 | ₩51,278 | ₩50,957 | ₩50,957 | -0.63% | 1.3천 |
|---|
| 2026.06.24 | ₩50,864 | ₩50,991 | ₩50,864 | ₩50,991 | +0.25% | 800 |
|---|
| 2026.06.23 | ₩50,523 | ₩50,550 | ₩50,456 | ₩50,486 | -0.07% | 1.9천 |
|---|
| 2026.06.22 | ₩50,073 | ₩50,073 | ₩50,009 | ₩50,009 | -0.13% | 800 |
|---|
| 2026.06.18 | ₩50,042 | ₩50,042 | ₩49,922 | ₩49,935 | -0.21% | 1.3천 |
|---|
| 2026.06.17 | ₩50,376 | ₩50,389 | ₩49,784 | ₩49,784 | -1.17% | 1.6천 |
|---|
| 2026.06.16 | ₩50,710 | ₩50,710 | ₩50,554 | ₩50,554 | -0.31% | 2.1천 |
|---|
| 2026.06.15 | ₩50,697 | ₩50,697 | ₩50,391 | ₩50,391 | -0.60% | 700 |
|---|
| 2026.06.12 | ₩50,750 | ₩50,790 | ₩50,731 | ₩50,731 | -0.04% | 1.9천 |
|---|
| 2026.06.11 | ₩50,389 | ₩50,496 | ₩50,189 | ₩50,355 | -0.07% | 2.2천 |
|---|
| 2026.06.10 | ₩50,576 | ₩50,576 | ₩50,261 | ₩50,261 | -0.62% | 1.8천 |
|---|
| 2026.06.09 | ₩50,116 | ₩50,176 | ₩50,031 | ₩50,176 | +0.12% | 2.7천 |
|---|
| 2026.06.08 | ₩49,860 | ₩49,860 | ₩49,374 | ₩49,374 | -0.98% | 1.6천 |
|---|
| 2026.06.05 | ₩49,721 | ₩49,895 | ₩49,628 | ₩49,716 | -0.01% | 2.1천 |
|---|
| 2026.06.04 | ₩49,307 | ₩49,307 | ₩49,186 | ₩49,186 | -0.25% | 800 |
|---|
| 2026.06.03 | ₩49,187 | ₩49,187 | ₩48,945 | ₩48,945 | -0.49% | 3.7천 |
|---|
| 2026.06.02 | ₩49,120 | ₩49,294 | ₩49,080 | ₩49,190 | +0.14% | 1.8천 |
|---|
| 2026.06.01 | ₩48,920 | ₩48,947 | ₩48,854 | ₩48,854 | -0.13% | 1.9천 |
|---|
| 2026.05.29 | ₩49,361 | ₩49,641 | ₩49,361 | ₩49,386 | +0.05% | 5.8만 |
|---|
| 2026.05.28 | ₩49,828 | ₩49,828 | ₩49,735 | ₩49,759 | -0.14% | 1.8천 |
|---|
| 2026.05.27 | ₩50,096 | ₩50,096 | ₩50,041 | ₩50,041 | -0.11% | 700 |
|---|
| 2026.05.26 | ₩50,149 | ₩50,216 | ₩50,002 | ₩50,209 | +0.12% | 1.6천 |
|---|
| 2026.05.22 | ₩49,748 | ₩49,962 | ₩49,748 | ₩49,922 | +0.35% | 6.8천 |
|---|
| 2026.05.21 | ₩49,683 | ₩49,815 | ₩49,683 | ₩49,788 | +0.21% | 1.1천 |
|---|
| 2026.05.20 | ₩49,561 | ₩49,752 | ₩49,561 | ₩49,752 | +0.39% | 8천 |
|---|
| 2026.05.19 | ₩49,501 | ₩49,501 | ₩49,378 | ₩49,378 | -0.25% | 900 |
|---|
| 2026.05.18 | ₩49,561 | ₩49,748 | ₩49,561 | ₩49,645 | +0.17% | 1.7천 |
|---|
| 2026.05.15 | ₩49,147 | ₩49,334 | ₩49,095 | ₩49,095 | -0.11% | 1.2천 |
|---|
| 2026.05.14 | ₩49,808 | ₩49,808 | ₩49,676 | ₩49,676 | -0.27% | 700 |
|---|
| 2026.05.13 | ₩49,534 | ₩49,609 | ₩49,494 | ₩49,609 | +0.15% | 1.4천 |
|---|
| 2026.05.12 | ₩49,949 | ₩49,949 | ₩49,800 | ₩49,800 | -0.30% | 1.3천 |
|---|
| 2026.05.11 | ₩50,149 | ₩50,149 | ₩49,879 | ₩49,879 | -0.54% | 800 |
|---|
| 2026.05.08 | ₩50,256 | ₩50,323 | ₩50,162 | ₩50,162 | -0.19% | 2.5천 |
|---|
| 2026.05.07 | ₩50,336 | ₩50,363 | ₩50,185 | ₩50,185 | -0.30% | 900 |
|---|
| 2026.05.06 | ₩50,576 | ₩50,576 | ₩50,436 | ₩50,436 | -0.28% | 800 |
|---|
| 2026.05.05 | ₩50,242 | ₩50,456 | ₩50,242 | ₩50,275 | +0.06% | 800 |
|---|
| 2026.05.04 | ₩50,082 | ₩50,082 | ₩49,875 | ₩49,990 | -0.18% | 1.1천 |
|---|
| 2026.05.01 | ₩50,399 | ₩50,456 | ₩50,397 | ₩50,397 | -0.00% | 1.4천 |
|---|
| 2026.04.30 | ₩50,710 | ₩50,817 | ₩50,670 | ₩50,747 | +0.07% | 1천 |
|---|
| 2026.04.29 | ₩50,416 | ₩50,416 | ₩50,289 | ₩50,332 | -0.17% | 1천 |
|---|
| 2026.04.28 | ₩50,783 | ₩50,783 | ₩50,781 | ₩50,781 | -0.01% | 500 |
|---|
| 2026.04.27 | ₩50,824 | ₩50,824 | ₩50,723 | ₩50,723 | -0.20% | 800 |
|---|
| 2026.04.24 | ₩50,710 | ₩50,710 | ₩50,496 | ₩50,550 | -0.32% | 2천 |
|---|
| 2026.04.23 | ₩50,616 | ₩50,697 | ₩50,376 | ₩50,642 | +0.05% | 1.6천 |
|---|
| 2026.04.22 | ₩50,169 | ₩50,189 | ₩50,015 | ₩50,096 | -0.15% | 2.1천 |
|---|
| 2026.04.21 | ₩50,637 | ₩50,637 | ₩50,363 | ₩50,399 | -0.47% | 1.5천 |
|---|
| 2026.04.20 | ₩50,924 | ₩50,924 | ₩50,721 | ₩50,721 | -0.40% | 2.3천 |
|---|
| 2026.04.17 | ₩50,884 | ₩50,884 | ₩50,832 | ₩50,832 | -0.10% | 600 |
|---|
| 2026.04.16 | ₩50,189 | ₩50,189 | ₩50,029 | ₩50,106 | -0.17% | 3.2천 |
|---|
| 2026.04.15 | ₩50,136 | ₩50,136 | ₩50,035 | ₩50,035 | -0.20% | 1.1천 |
|---|
| 2026.04.14 | ₩50,246 | ₩50,283 | ₩50,209 | ₩50,213 | -0.07% | 1.4천 |
|---|
| 2026.04.13 | ₩49,788 | ₩50,184 | ₩49,788 | ₩50,184 | +0.79% | 2.2천 |
|---|
| 2026.04.10 | ₩50,269 | ₩50,269 | ₩50,096 | ₩50,112 | -0.31% | 2.7천 |
|---|
| 2026.04.09 | ₩50,283 | ₩50,576 | ₩50,283 | ₩50,413 | +0.26% | 800 |
|---|
| 2026.04.08 | ₩49,925 | ₩50,082 | ₩49,908 | ₩50,059 | +0.27% | 5.1천 |
|---|
| 2026.04.07 | ₩49,094 | ₩49,294 | ₩49,047 | ₩49,131 | +0.08% | 3.1천 |
|---|
| 2026.04.06 | ₩48,826 | ₩48,884 | ₩48,639 | ₩48,884 | +0.12% | 1.5천 |
|---|
| 2026.04.02 | ₩48,305 | ₩48,801 | ₩48,305 | ₩48,801 | +1.03% | 7.2천 |
|---|
| 2026.04.01 | ₩48,554 | ₩48,554 | ₩48,554 | ₩48,554 | 0.00% | 700 |
|---|
| 2026.03.31 | ₩48,172 | ₩48,639 | ₩48,092 | ₩48,319 | +0.31% | 2.2천 |
|---|
| 2026.03.30 | ₩47,922 | ₩47,922 | ₩47,922 | ₩47,922 | 0.00% | 600 |
|---|
| 2026.03.27 | ₩47,998 | ₩48,025 | ₩47,663 | ₩47,663 | -0.70% | 1.4천 |
|---|
| 2026.03.26 | ₩47,798 | ₩48,366 | ₩47,798 | ₩48,098 | +0.63% | 1.2천 |
|---|
| 2026.03.25 | ₩48,152 | ₩48,293 | ₩48,152 | ₩48,293 | +0.29% | 700 |
|---|
| 2026.03.24 | ₩48,092 | ₩48,492 | ₩48,092 | ₩48,132 | +0.08% | 1.5천 |
|---|
| 2026.03.23 | ₩48,412 | ₩48,412 | ₩48,017 | ₩48,017 | -0.82% | 1.2천 |
|---|
| 2026.03.20 | ₩47,758 | ₩47,758 | ₩47,326 | ₩47,326 | -0.90% | 900 |
|---|
| 2026.03.19 | ₩48,359 | ₩48,399 | ₩48,221 | ₩48,221 | -0.28% | 800 |
|---|
| 2026.03.18 | ₩48,638 | ₩48,718 | ₩48,350 | ₩48,350 | -0.59% | 1천 |
|---|
| 2026.03.17 | ₩49,374 | ₩49,374 | ₩49,036 | ₩49,036 | -0.68% | 800 |
|---|
| 2026.03.16 | ₩49,327 | ₩49,327 | ₩49,032 | ₩49,032 | -0.60% | 800 |
|---|
| 2026.03.13 | ₩48,866 | ₩49,054 | ₩48,866 | ₩48,892 | +0.05% | 3.1천 |
|---|
| 2026.03.12 | ₩49,139 | ₩49,200 | ₩48,829 | ₩48,829 | -0.63% | 3.4천 |
|---|
| 2026.03.11 | ₩49,016 | ₩49,112 | ₩49,016 | ₩49,112 | +0.20% | 900 |
|---|
| 2026.03.10 | ₩49,735 | ₩49,735 | ₩49,389 | ₩49,389 | -0.70% | 1.1천 |
|---|
| 2026.03.09 | ₩48,968 | ₩49,796 | ₩48,968 | ₩49,796 | +1.69% | 3.4천 |
|---|
| 2026.03.06 | ₩49,588 | ₩50,002 | ₩49,588 | ₩49,985 | +0.80% | 1.8천 |
|---|
| 2026.03.05 | ₩50,483 | ₩50,483 | ₩50,363 | ₩50,436 | -0.09% | 1.3천 |
|---|
| 2026.03.04 | ₩50,697 | ₩50,944 | ₩50,697 | ₩50,918 | +0.44% | 1.2천 |
|---|
| 2026.03.03 | ₩50,456 | ₩51,124 | ₩50,456 | ₩50,981 | +1.04% | 1.7천 |
|---|
| 2026.03.02 | ₩51,031 | ₩51,365 | ₩51,031 | ₩51,346 | +0.62% | 1.1천 |
|---|
| 2026.02.27 | ₩51,044 | ₩51,135 | ₩51,044 | ₩51,135 | +0.18% | 1.6천 |
|---|
| 2026.02.26 | ₩50,937 | ₩51,159 | ₩50,884 | ₩51,159 | +0.44% | 1.4천 |
|---|
| 2026.02.25 | ₩50,563 | ₩50,878 | ₩50,563 | ₩50,878 | +0.62% | 1.9천 |
|---|
| 2026.02.24 | ₩50,817 | ₩50,881 | ₩50,710 | ₩50,881 | +0.13% | 6천 |
|---|
| 2026.02.23 | ₩50,616 | ₩50,669 | ₩50,576 | ₩50,669 | +0.10% | 1.1천 |
|---|
| 2026.02.20 | ₩50,750 | ₩50,897 | ₩50,737 | ₩50,885 | +0.27% | 2.1천 |
|---|
| 2026.02.19 | ₩50,670 | ₩50,723 | ₩50,576 | ₩50,682 | +0.02% | 2.9천 |
|---|
| 2026.02.18 | ₩51,067 | ₩51,067 | ₩50,840 | ₩50,840 | -0.44% | 1.2천 |
|---|
| 2026.02.17 | ₩51,057 | ₩51,057 | ₩50,904 | ₩50,930 | -0.25% | 2.4천 |
|---|
| 2026.02.13 | ₩50,781 | ₩51,017 | ₩50,781 | ₩50,975 | +0.38% | 1.5천 |
|---|
| 2026.02.12 | ₩51,164 | ₩51,164 | ₩50,630 | ₩50,674 | -0.96% | 3.1천 |
|---|
| 2026.02.11 | ₩50,737 | ₩50,884 | ₩50,737 | ₩50,806 | +0.14% | 2.2천 |
|---|
| 2026.02.10 | ₩50,683 | ₩50,884 | ₩50,590 | ₩50,804 | +0.24% | 2.2천 |
|---|
| 2026.02.09 | ₩50,750 | ₩50,750 | ₩50,389 | ₩50,429 | -0.63% | 2.8천 |
|---|
| 2026.02.06 | ₩50,941 | ₩50,941 | ₩50,765 | ₩50,765 | -0.35% | 1.4천 |
|---|
| 2026.02.05 | ₩50,336 | ₩50,389 | ₩50,216 | ₩50,301 | -0.07% | 2천 |
|---|
| 2026.02.04 | ₩49,946 | ₩50,136 | ₩49,946 | ₩50,014 | +0.14% | 1.8천 |
|---|
| 2026.02.03 | ₩49,154 | ₩49,247 | ₩49,154 | ₩49,247 | +0.19% | 1.4천 |
|---|
| 2026.02.02 | ₩49,294 | ₩49,294 | ₩49,207 | ₩49,207 | -0.18% | 1.3천 |
|---|
| 2026.01.30 | ₩48,614 | ₩49,094 | ₩48,614 | ₩49,094 | +0.99% | 900 |
|---|
| 2026.01.29 | ₩48,729 | ₩49,003 | ₩48,693 | ₩49,003 | +0.56% | 1.2천 |
|---|
| 2026.01.28 | ₩48,793 | ₩48,933 | ₩48,630 | ₩48,630 | -0.33% | 2.2천 |
|---|
| 2026.01.27 | ₩48,786 | ₩48,933 | ₩48,773 | ₩48,923 | +0.28% | 1.5천 |
|---|
| 2026.01.26 | ₩49,174 | ₩49,174 | ₩48,809 | ₩48,980 | -0.39% | 2.9천 |
|---|
| 2026.01.23 | ₩48,806 | ₩48,899 | ₩48,746 | ₩48,899 | +0.19% | 1.6천 |
|---|
| 2026.01.22 | ₩49,394 | ₩49,394 | ₩49,218 | ₩49,218 | -0.36% | 700 |
|---|
| 2026.01.21 | ₩49,147 | ₩49,401 | ₩49,134 | ₩49,401 | +0.52% | 2.6천 |
|---|
| 2026.01.20 | ₩49,067 | ₩49,067 | ₩48,905 | ₩48,905 | -0.33% | 2.2천 |
|---|
| 2026.01.16 | ₩49,281 | ₩49,424 | ₩49,156 | ₩49,424 | +0.29% | 1.7천 |
|---|
| 2026.01.15 | ₩49,401 | ₩49,401 | ₩49,322 | ₩49,322 | -0.16% | 900 |
|---|
| 2026.01.14 | ₩48,760 | ₩48,945 | ₩48,760 | ₩48,945 | +0.38% | 1천 |
|---|
| 2026.01.13 | ₩48,546 | ₩48,546 | ₩48,470 | ₩48,470 | -0.16% | 1.2천 |
|---|
| 2026.01.12 | ₩48,758 | ₩48,800 | ₩48,667 | ₩48,667 | -0.19% | 1.8천 |
|---|
| 2026.01.09 | ₩48,772 | ₩48,792 | ₩48,639 | ₩48,659 | -0.23% | 2.1천 |
|---|
| 2026.01.08 | ₩48,626 | ₩48,653 | ₩48,533 | ₩48,609 | -0.04% | 1.2천 |
|---|
| 2026.01.07 | ₩47,985 | ₩48,078 | ₩47,958 | ₩47,975 | -0.02% | 5.2천 |
|---|
| 2026.01.06 | ₩47,858 | ₩48,227 | ₩47,811 | ₩48,227 | +0.77% | 800 |
|---|
| 2026.01.05 | ₩48,018 | ₩48,260 | ₩48,018 | ₩48,104 | +0.18% | 1.3천 |
|---|
| 2026.01.02 | ₩47,537 | ₩47,732 | ₩47,464 | ₩47,732 | +0.41% | 1.3천 |
|---|
| 2025.12.31 | ₩47,846 | ₩47,846 | ₩47,624 | ₩47,624 | -0.46% | 700 |
|---|
| 2025.12.30 | ₩48,065 | ₩48,065 | ₩48,002 | ₩48,002 | -0.13% | 700 |
|---|
| 2025.12.29 | ₩48,086 | ₩48,092 | ₩48,052 | ₩48,092 | +0.01% | 4.7천 |
|---|
| 2025.12.26 | ₩47,985 | ₩48,106 | ₩47,985 | ₩48,106 | +0.25% | 1천 |
|---|
| 2025.12.24 | ₩48,060 | ₩48,150 | ₩48,038 | ₩48,150 | +0.19% | 1천 |
|---|
| 2025.12.23 | ₩48,145 | ₩48,145 | ₩47,971 | ₩48,002 | -0.30% | 1.2천 |
|---|
| 2025.12.22 | ₩48,105 | ₩48,252 | ₩48,038 | ₩48,117 | +0.03% | 2.1천 |
|---|
| 2025.12.19 | ₩48,070 | ₩48,132 | ₩47,971 | ₩47,971 | -0.21% | 1.5천 |
|---|
| 2025.12.18 | ₩48,368 | ₩48,428 | ₩48,192 | ₩48,192 | -0.36% | 2.1천 |
|---|
| 2025.12.17 | ₩48,291 | ₩48,291 | ₩48,105 | ₩48,239 | -0.11% | 2.8천 |
|---|
| 2025.12.16 | ₩48,089 | ₩48,089 | ₩47,851 | ₩47,891 | -0.41% | 1.6천 |
|---|
| 2025.12.15 | ₩47,878 | ₩48,094 | ₩47,878 | ₩48,094 | +0.45% | 1.5천 |
|---|
| 2025.12.12 | ₩47,878 | ₩48,012 | ₩47,847 | ₩47,905 | +0.06% | 2.3천 |
|---|
| 2025.12.11 | ₩48,225 | ₩48,225 | ₩48,141 | ₩48,141 | -0.17% | 1.2천 |
|---|
| 2025.12.10 | ₩47,539 | ₩47,778 | ₩47,477 | ₩47,778 | +0.50% | 1.4천 |
|---|
| 2025.12.09 | ₩47,491 | ₩47,531 | ₩47,304 | ₩47,304 | -0.39% | 6.8천 |
|---|
| 2025.12.08 | ₩47,531 | ₩47,557 | ₩47,402 | ₩47,402 | -0.27% | 1.3천 |
|---|
| 2025.12.05 | ₩47,834 | ₩47,842 | ₩47,743 | ₩47,750 | -0.18% | 1.9천 |
|---|
| 2025.12.04 | ₩48,065 | ₩48,065 | ₩47,842 | ₩47,842 | -0.46% | 1.2천 |
|---|
| 2025.12.03 | ₩48,092 | ₩48,145 | ₩48,060 | ₩48,060 | -0.07% | 1.2천 |
|---|
| 2025.12.02 | ₩48,125 | ₩48,145 | ₩48,021 | ₩48,021 | -0.22% | 2천 |
|---|
| 2025.12.01 | ₩48,533 | ₩48,533 | ₩48,253 | ₩48,253 | -0.58% | 1.1천 |
|---|
| 2025.11.28 | ₩48,594 | ₩48,594 | ₩48,533 | ₩48,533 | -0.13% | 1.5천 |
|---|
| 2025.11.26 | ₩48,653 | ₩48,733 | ₩48,463 | ₩48,463 | -0.39% | 2.1천 |
|---|
| 2025.11.25 | ₩48,152 | ₩48,386 | ₩48,152 | ₩48,305 | +0.32% | 1.6천 |
|---|
| 2025.11.24 | ₩47,652 | ₩47,731 | ₩47,611 | ₩47,621 | -0.06% | 1.8천 |
|---|
| 2025.11.21 | ₩47,987 | ₩48,012 | ₩47,792 | ₩47,792 | -0.41% | 1.6천 |
|---|
| 2025.11.20 | ₩47,576 | ₩47,576 | ₩47,102 | ₩47,102 | -1.00% | 1.4천 |
|---|
| 2025.11.19 | ₩47,283 | ₩47,312 | ₩47,119 | ₩47,119 | -0.35% | 1.6천 |
|---|
| 2025.11.18 | ₩47,277 | ₩47,437 | ₩47,277 | ₩47,378 | +0.21% | 1.7천 |
|---|
| 2025.11.17 | ₩47,571 | ₩47,691 | ₩47,154 | ₩47,154 | -0.88% | 1천 |
|---|
| 2025.11.14 | ₩47,650 | ₩47,771 | ₩47,650 | ₩47,750 | +0.21% | 2.6천 |
|---|
| 2025.11.13 | ₩48,092 | ₩48,098 | ₩47,858 | ₩47,858 | -0.49% | 1.7천 |
|---|
| 2025.11.12 | ₩48,132 | ₩48,212 | ₩48,080 | ₩48,080 | -0.11% | 600 |
|---|
| 2025.11.11 | ₩48,049 | ₩48,154 | ₩48,049 | ₩48,154 | +0.22% | 800 |
|---|
| 2025.11.10 | ₩47,636 | ₩47,931 | ₩47,636 | ₩47,787 | +0.32% | 1.5천 |
|---|
| 2025.11.07 | ₩47,491 | ₩47,751 | ₩47,491 | ₩47,751 | +0.55% | 1.3천 |
|---|
| 2025.11.06 | ₩47,410 | ₩47,410 | ₩47,259 | ₩47,265 | -0.31% | 700 |
|---|
| 2025.11.05 | ₩47,398 | ₩47,623 | ₩47,398 | ₩47,473 | +0.16% | 1.9천 |
|---|
| 2025.11.04 | ₩47,157 | ₩47,253 | ₩47,115 | ₩47,253 | +0.20% | 1.3천 |
|---|
| 2025.11.03 | ₩46,756 | ₩47,047 | ₩46,756 | ₩47,047 | +0.62% | 1.5천 |
|---|
| 2025.10.31 | ₩46,883 | ₩46,929 | ₩46,863 | ₩46,929 | +0.10% | 700 |
|---|
| 2025.10.30 | ₩47,277 | ₩47,277 | ₩46,976 | ₩46,976 | -0.64% | 1.1천 |
|---|
| 2025.10.29 | ₩47,597 | ₩47,597 | ₩46,996 | ₩47,015 | -1.22% | 2.1천 |
|---|
| 2025.10.28 | ₩47,704 | ₩47,798 | ₩47,648 | ₩47,648 | -0.12% | 1.4천 |
|---|
| 2025.10.27 | ₩48,038 | ₩48,078 | ₩48,012 | ₩48,077 | +0.08% | 1.1천 |
|---|
| 2025.10.24 | ₩48,279 | ₩48,372 | ₩48,122 | ₩48,122 | -0.32% | 1.5천 |
|---|
| 2025.10.23 | ₩48,239 | ₩48,239 | ₩48,201 | ₩48,201 | -0.08% | 800 |
|---|
| 2025.10.22 | ₩48,317 | ₩48,399 | ₩48,118 | ₩48,259 | -0.12% | 1.7천 |
|---|
| 2025.10.21 | ₩48,252 | ₩48,305 | ₩48,192 | ₩48,192 | -0.12% | 600 |
|---|
| 2025.10.20 | ₩47,858 | ₩48,158 | ₩47,858 | ₩48,154 | +0.62% | 1.4천 |
|---|
| 2025.10.17 | ₩47,450 | ₩47,750 | ₩47,450 | ₩47,750 | +0.63% | 700 |
|---|
| 2025.10.16 | ₩47,663 | ₩47,663 | ₩47,352 | ₩47,352 | -0.65% | 1.3천 |
|---|
| 2025.10.15 | ₩47,758 | ₩47,758 | ₩47,702 | ₩47,702 | -0.12% | 1천 |
|---|
| 2025.10.14 | ₩47,531 | ₩47,731 | ₩47,437 | ₩47,719 | +0.40% | 1.8천 |
|---|
| 2025.10.13 | ₩47,270 | ₩47,330 | ₩47,217 | ₩47,281 | +0.02% | 1.3천 |
|---|
| 2025.10.10 | ₩47,633 | ₩47,633 | ₩47,076 | ₩47,076 | -1.17% | 1.2천 |
|---|