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 | ₩47,221 | ₩47,454 | ₩47,221 | ₩47,353 | +0.28% | 500 |
| 2026.10.08 | ₩47,433 | ₩47,433 | ₩47,433 | ₩47,433 | 0.00% | 200 |
| 2026.10.07 | ₩47,051 | ₩47,051 | ₩47,051 | ₩47,051 | 0.00% | 100 |
| 2026.10.06 | ₩47,648 | ₩47,675 | ₩47,421 | ₩47,553 | -0.20% | 4.7천 |
| 2026.10.05 | ₩47,528 | ₩47,615 | ₩47,381 | ₩47,381 | -0.31% | 1.8천 |
| 2026.10.02 | ₩47,515 | ₩47,515 | ₩47,469 | ₩47,469 | -0.10% | 200 |
| 2026.10.01 | ₩47,175 | ₩47,175 | ₩47,175 | ₩47,175 | 0.00% | 100 |
| 2026.09.30 | ₩47,154 | ₩47,154 | ₩47,078 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,078 |
| -0.16% |
| 700 |
| 2026.09.29 | ₩47,742 | ₩47,742 | ₩47,531 | ₩47,531 | -0.44% | 300 |
|---|
| 2026.09.28 | ₩47,702 | ₩47,755 | ₩47,688 | ₩47,719 | +0.04% | 1.2천 |
|---|
| 2026.09.25 | ₩47,702 | ₩47,915 | ₩47,595 | ₩47,835 | +0.28% | 2.4천 |
|---|
| 2026.09.24 | ₩47,635 | ₩47,662 | ₩47,581 | ₩47,581 | -0.11% | 1.2천 |
|---|
| 2026.09.23 | ₩49,439 | ₩49,439 | ₩49,212 | ₩49,212 | -0.46% | 2.2천 |
|---|
| 2026.09.22 | ₩49,799 | ₩49,799 | ₩49,612 | ₩49,612 | -0.38% | 600 |
|---|
| 2026.09.21 | ₩49,733 | ₩49,773 | ₩49,505 | ₩49,505 | -0.46% | 3.1천 |
|---|
| 2026.09.18 | ₩49,599 | ₩49,672 | ₩49,599 | ₩49,599 | 0.00% | 1천 |
|---|
| 2026.09.17 | ₩50,040 | ₩50,120 | ₩49,880 | ₩49,880 | -0.32% | 4.6천 |
|---|
| 2026.09.16 | ₩50,093 | ₩50,093 | ₩50,000 | ₩50,000 | -0.19% | 600 |
|---|
| 2026.09.15 | ₩50,374 | ₩50,374 | ₩50,174 | ₩50,174 | -0.40% | 8.6천 |
|---|
| 2026.09.14 | ₩50,601 | ₩50,628 | ₩50,508 | ₩50,508 | -0.18% | 1.5천 |
|---|
| 2026.09.11 | ₩50,628 | ₩50,628 | ₩50,588 | ₩50,588 | -0.08% | 200 |
|---|
| 2026.09.10 | ₩50,534 | ₩50,534 | ₩50,534 | ₩50,534 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩50,761 | ₩50,761 | ₩50,761 | ₩50,761 | 0.00% | 300 |
|---|
| 2026.09.08 | ₩51,176 | ₩51,176 | ₩51,176 | ₩51,176 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩51,443 | ₩51,443 | ₩51,403 | ₩51,403 | -0.08% | 400 |
|---|
| 2026.09.03 | ₩51,430 | ₩51,550 | ₩51,430 | ₩51,430 | 0.00% | 600 |
|---|
| 2026.09.02 | ₩51,283 | ₩51,283 | ₩51,283 | ₩51,283 | 0.00% | 900 |
|---|
| 2026.09.01 | ₩51,082 | ₩51,082 | ₩51,082 | ₩51,082 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩51,403 | ₩51,403 | ₩51,222 | ₩51,222 | -0.35% | 2.1천 |
|---|
| 2026.08.28 | ₩51,957 | ₩51,957 | ₩51,617 | ₩51,630 | -0.63% | 3.3천 |
|---|
| 2026.08.27 | ₩52,325 | ₩52,338 | ₩51,617 | ₩51,697 | -1.20% | 21.9만 |
|---|
| 2026.08.26 | ₩52,430 | ₩52,430 | ₩52,151 | ₩52,201 | -0.44% | 77.9만 |
|---|
| 2026.08.25 | ₩52,071 | ₩52,095 | ₩52,071 | ₩52,088 | +0.03% | 1.2천 |
|---|
| 2026.08.24 | ₩52,311 | ₩52,311 | ₩52,205 | ₩52,213 | -0.19% | 2.6천 |
|---|
| 2026.08.21 | ₩52,098 | ₩52,098 | ₩51,969 | ₩52,047 | -0.10% | 1천 |
|---|
| 2026.08.20 | ₩52,124 | ₩52,285 | ₩52,124 | ₩52,140 | +0.03% | 2.9천 |
|---|
| 2026.08.19 | ₩52,605 | ₩52,605 | ₩52,290 | ₩52,290 | -0.60% | 3.7천 |
|---|
| 2026.08.18 | ₩52,605 | ₩52,605 | ₩52,293 | ₩52,293 | -0.59% | 1.3천 |
|---|
| 2026.08.17 | ₩52,465 | ₩52,465 | ₩52,302 | ₩52,302 | -0.31% | 1.1천 |
|---|
| 2026.08.14 | ₩52,631 | ₩52,766 | ₩52,545 | ₩52,694 | +0.12% | 1.3만 |
|---|
| 2026.08.13 | ₩52,846 | ₩52,846 | ₩52,432 | ₩52,559 | -0.54% | 4.3천 |
|---|
| 2026.08.12 | ₩52,311 | ₩52,418 | ₩52,311 | ₩52,418 | +0.20% | 2.3천 |
|---|
| 2026.08.11 | ₩52,499 | ₩52,499 | ₩52,251 | ₩52,273 | -0.43% | 1.1만 |
|---|
| 2026.08.10 | ₩52,392 | ₩52,405 | ₩52,245 | ₩52,289 | -0.20% | 4.6천 |
|---|
| 2026.08.07 | ₩52,779 | ₩52,846 | ₩52,779 | ₩52,779 | 0.00% | 2.1천 |
|---|
| 2026.08.06 | ₩52,659 | ₩52,682 | ₩52,659 | ₩52,682 | +0.04% | 700 |
|---|
| 2026.08.05 | ₩52,726 | ₩52,739 | ₩52,352 | ₩52,715 | -0.02% | 8.8천 |
|---|
| 2026.08.04 | ₩52,605 | ₩52,846 | ₩52,378 | ₩52,846 | +0.46% | 2.5만 |
|---|
| 2026.08.03 | ₩52,645 | ₩52,645 | ₩52,458 | ₩52,565 | -0.15% | 1.7만 |
|---|
| 2026.07.31 | ₩52,178 | ₩52,338 | ₩52,151 | ₩52,285 | +0.20% | 14.8만 |
|---|
| 2026.07.30 | ₩52,337 | ₩52,337 | ₩52,175 | ₩52,227 | -0.21% | 800 |
|---|
| 2026.07.29 | ₩53,201 | ₩53,201 | ₩52,825 | ₩52,825 | -0.71% | 2.2천 |
|---|
| 2026.07.28 | ₩53,193 | ₩53,211 | ₩53,193 | ₩53,211 | +0.03% | 500 |
|---|
| 2026.07.27 | ₩52,619 | ₩52,779 | ₩52,525 | ₩52,577 | -0.08% | 1.6천 |
|---|
| 2026.07.24 | ₩52,205 | ₩52,482 | ₩52,205 | ₩52,458 | +0.49% | 2.1천 |
|---|
| 2026.07.23 | ₩51,737 | ₩51,824 | ₩51,737 | ₩51,824 | +0.17% | 400 |
|---|
| 2026.07.22 | ₩52,044 | ₩52,144 | ₩52,044 | ₩52,095 | +0.10% | 1.5천 |
|---|
| 2026.07.21 | ₩51,884 | ₩51,953 | ₩51,884 | ₩51,953 | +0.13% | 1.5천 |
|---|
| 2026.07.20 | ₩52,378 | ₩52,378 | ₩52,076 | ₩52,076 | -0.58% | 1.8천 |
|---|
| 2026.07.17 | ₩52,919 | ₩52,919 | ₩52,231 | ₩52,389 | -1.00% | 1.6천 |
|---|
| 2026.07.16 | ₩52,311 | ₩52,640 | ₩52,311 | ₩52,640 | +0.63% | 800 |
|---|
| 2026.07.15 | ₩51,737 | ₩51,737 | ₩51,426 | ₩51,426 | -0.60% | 500 |
|---|
| 2026.07.14 | ₩51,389 | ₩51,470 | ₩51,389 | ₩51,459 | +0.14% | 800 |
|---|
| 2026.07.13 | ₩51,657 | ₩51,657 | ₩51,510 | ₩51,550 | -0.21% | 1.3천 |
|---|
| 2026.07.10 | ₩51,383 | ₩51,447 | ₩51,380 | ₩51,380 | -0.01% | 1.5천 |
|---|
| 2026.07.09 | ₩51,229 | ₩51,281 | ₩51,071 | ₩51,071 | -0.31% | 1.1천 |
|---|
| 2026.07.08 | ₩51,261 | ₩51,261 | ₩51,013 | ₩51,013 | -0.48% | 1.6천 |
|---|
| 2026.07.07 | ₩51,536 | ₩51,577 | ₩51,536 | ₩51,575 | +0.08% | 1천 |
|---|
| 2026.07.06 | ₩51,403 | ₩51,510 | ₩51,256 | ₩51,426 | +0.04% | 7.3천 |
|---|
| 2026.07.02 | ₩51,323 | ₩51,548 | ₩51,269 | ₩51,548 | +0.44% | 1천 |
|---|
| 2026.07.01 | ₩51,363 | ₩51,389 | ₩51,118 | ₩51,118 | -0.48% | 2.4천 |
|---|
| 2026.06.30 | ₩51,336 | ₩51,389 | ₩51,141 | ₩51,141 | -0.38% | 1.6천 |
|---|
| 2026.06.29 | ₩51,002 | ₩51,244 | ₩51,002 | ₩51,244 | +0.47% | 2.1천 |
|---|
| 2026.06.26 | ₩51,295 | ₩51,518 | ₩51,216 | ₩51,518 | +0.44% | 1.8천 |
|---|
| 2026.06.25 | ₩51,289 | ₩51,289 | ₩50,969 | ₩50,969 | -0.63% | 1.3천 |
|---|
| 2026.06.24 | ₩50,875 | ₩51,002 | ₩50,875 | ₩51,002 | +0.25% | 800 |
|---|
| 2026.06.23 | ₩50,534 | ₩50,561 | ₩50,468 | ₩50,497 | -0.07% | 1.9천 |
|---|
| 2026.06.22 | ₩50,084 | ₩50,084 | ₩50,020 | ₩50,020 | -0.13% | 800 |
|---|
| 2026.06.18 | ₩50,053 | ₩50,053 | ₩49,933 | ₩49,946 | -0.21% | 1.3천 |
|---|
| 2026.06.17 | ₩50,387 | ₩50,401 | ₩49,795 | ₩49,795 | -1.17% | 1.6천 |
|---|
| 2026.06.16 | ₩50,721 | ₩50,721 | ₩50,565 | ₩50,565 | -0.31% | 2.1천 |
|---|
| 2026.06.15 | ₩50,708 | ₩50,708 | ₩50,402 | ₩50,402 | -0.60% | 700 |
|---|
| 2026.06.12 | ₩50,761 | ₩50,802 | ₩50,743 | ₩50,743 | -0.04% | 1.9천 |
|---|
| 2026.06.11 | ₩50,401 | ₩50,508 | ₩50,200 | ₩50,366 | -0.07% | 2.2천 |
|---|
| 2026.06.10 | ₩50,588 | ₩50,588 | ₩50,272 | ₩50,272 | -0.62% | 1.8천 |
|---|
| 2026.06.09 | ₩50,127 | ₩50,187 | ₩50,043 | ₩50,187 | +0.12% | 2.7천 |
|---|
| 2026.06.08 | ₩49,872 | ₩49,872 | ₩49,385 | ₩49,385 | -0.98% | 1.6천 |
|---|
| 2026.06.05 | ₩49,733 | ₩49,906 | ₩49,639 | ₩49,727 | -0.01% | 2.1천 |
|---|
| 2026.06.04 | ₩49,318 | ₩49,318 | ₩49,197 | ₩49,197 | -0.25% | 800 |
|---|
| 2026.06.03 | ₩49,198 | ₩49,198 | ₩48,956 | ₩48,956 | -0.49% | 3.7천 |
|---|
| 2026.06.02 | ₩49,131 | ₩49,305 | ₩49,091 | ₩49,201 | +0.14% | 1.8천 |
|---|
| 2026.06.01 | ₩48,931 | ₩48,958 | ₩48,865 | ₩48,865 | -0.13% | 1.9천 |
|---|
| 2026.05.29 | ₩49,372 | ₩49,652 | ₩49,372 | ₩49,397 | +0.05% | 5.8만 |
|---|
| 2026.05.28 | ₩49,840 | ₩49,840 | ₩49,746 | ₩49,770 | -0.14% | 1.8천 |
|---|
| 2026.05.27 | ₩50,107 | ₩50,107 | ₩50,052 | ₩50,052 | -0.11% | 700 |
|---|
| 2026.05.26 | ₩50,160 | ₩50,227 | ₩50,013 | ₩50,220 | +0.12% | 1.6천 |
|---|
| 2026.05.22 | ₩49,759 | ₩49,973 | ₩49,759 | ₩49,933 | +0.35% | 6.8천 |
|---|
| 2026.05.21 | ₩49,694 | ₩49,826 | ₩49,694 | ₩49,799 | +0.21% | 1.1천 |
|---|
| 2026.05.20 | ₩49,572 | ₩49,763 | ₩49,572 | ₩49,763 | +0.39% | 8천 |
|---|
| 2026.05.19 | ₩49,512 | ₩49,512 | ₩49,389 | ₩49,389 | -0.25% | 900 |
|---|
| 2026.05.18 | ₩49,572 | ₩49,759 | ₩49,572 | ₩49,656 | +0.17% | 1.7천 |
|---|
| 2026.05.15 | ₩49,158 | ₩49,345 | ₩49,106 | ₩49,106 | -0.11% | 1.2천 |
|---|
| 2026.05.14 | ₩49,819 | ₩49,819 | ₩49,687 | ₩49,687 | -0.27% | 700 |
|---|
| 2026.05.13 | ₩49,546 | ₩49,620 | ₩49,505 | ₩49,620 | +0.15% | 1.4천 |
|---|
| 2026.05.12 | ₩49,960 | ₩49,960 | ₩49,811 | ₩49,811 | -0.30% | 1.3천 |
|---|
| 2026.05.11 | ₩50,160 | ₩50,160 | ₩49,890 | ₩49,890 | -0.54% | 800 |
|---|
| 2026.05.08 | ₩50,267 | ₩50,334 | ₩50,174 | ₩50,174 | -0.19% | 2.5천 |
|---|
| 2026.05.07 | ₩50,347 | ₩50,374 | ₩50,196 | ₩50,196 | -0.30% | 900 |
|---|
| 2026.05.06 | ₩50,588 | ₩50,588 | ₩50,447 | ₩50,447 | -0.28% | 800 |
|---|
| 2026.05.05 | ₩50,254 | ₩50,468 | ₩50,254 | ₩50,286 | +0.06% | 800 |
|---|
| 2026.05.04 | ₩50,093 | ₩50,093 | ₩49,886 | ₩50,001 | -0.18% | 1.1천 |
|---|
| 2026.05.01 | ₩50,410 | ₩50,468 | ₩50,409 | ₩50,409 | -0.00% | 1.4천 |
|---|
| 2026.04.30 | ₩50,721 | ₩50,828 | ₩50,681 | ₩50,759 | +0.07% | 1천 |
|---|
| 2026.04.29 | ₩50,427 | ₩50,427 | ₩50,300 | ₩50,343 | -0.17% | 1천 |
|---|
| 2026.04.28 | ₩50,795 | ₩50,795 | ₩50,792 | ₩50,792 | -0.01% | 500 |
|---|
| 2026.04.27 | ₩50,835 | ₩50,835 | ₩50,735 | ₩50,735 | -0.20% | 800 |
|---|
| 2026.04.24 | ₩50,721 | ₩50,721 | ₩50,508 | ₩50,561 | -0.32% | 2천 |
|---|
| 2026.04.23 | ₩50,628 | ₩50,708 | ₩50,387 | ₩50,653 | +0.05% | 1.6천 |
|---|
| 2026.04.22 | ₩50,180 | ₩50,200 | ₩50,027 | ₩50,107 | -0.15% | 2.1천 |
|---|
| 2026.04.21 | ₩50,648 | ₩50,648 | ₩50,374 | ₩50,410 | -0.47% | 1.5천 |
|---|
| 2026.04.20 | ₩50,935 | ₩50,935 | ₩50,732 | ₩50,732 | -0.40% | 2.3천 |
|---|
| 2026.04.17 | ₩50,895 | ₩50,895 | ₩50,843 | ₩50,843 | -0.10% | 600 |
|---|
| 2026.04.16 | ₩50,200 | ₩50,200 | ₩50,040 | ₩50,117 | -0.17% | 3.2천 |
|---|
| 2026.04.15 | ₩50,147 | ₩50,147 | ₩50,047 | ₩50,047 | -0.20% | 1.1천 |
|---|
| 2026.04.14 | ₩50,258 | ₩50,294 | ₩50,220 | ₩50,224 | -0.07% | 1.4천 |
|---|
| 2026.04.13 | ₩49,799 | ₩50,195 | ₩49,799 | ₩50,195 | +0.79% | 2.2천 |
|---|
| 2026.04.10 | ₩50,280 | ₩50,280 | ₩50,107 | ₩50,123 | -0.31% | 2.7천 |
|---|
| 2026.04.09 | ₩50,294 | ₩50,588 | ₩50,294 | ₩50,425 | +0.26% | 800 |
|---|
| 2026.04.08 | ₩49,936 | ₩50,093 | ₩49,920 | ₩50,071 | +0.27% | 5.1천 |
|---|
| 2026.04.07 | ₩49,105 | ₩49,305 | ₩49,058 | ₩49,142 | +0.08% | 3.1천 |
|---|
| 2026.04.06 | ₩48,837 | ₩48,895 | ₩48,650 | ₩48,895 | +0.12% | 1.5천 |
|---|
| 2026.04.02 | ₩48,316 | ₩48,812 | ₩48,316 | ₩48,812 | +1.03% | 7.2천 |
|---|
| 2026.04.01 | ₩48,565 | ₩48,565 | ₩48,565 | ₩48,565 | 0.00% | 700 |
|---|
| 2026.03.31 | ₩48,183 | ₩48,650 | ₩48,102 | ₩48,330 | +0.31% | 2.2천 |
|---|
| 2026.03.30 | ₩47,933 | ₩47,933 | ₩47,933 | ₩47,933 | 0.00% | 600 |
|---|
| 2026.03.27 | ₩48,009 | ₩48,036 | ₩47,674 | ₩47,674 | -0.70% | 1.4천 |
|---|
| 2026.03.26 | ₩47,809 | ₩48,376 | ₩47,809 | ₩48,109 | +0.63% | 1.2천 |
|---|
| 2026.03.25 | ₩48,163 | ₩48,304 | ₩48,163 | ₩48,304 | +0.29% | 700 |
|---|
| 2026.03.24 | ₩48,102 | ₩48,503 | ₩48,102 | ₩48,143 | +0.08% | 1.5천 |
|---|
| 2026.03.23 | ₩48,423 | ₩48,423 | ₩48,028 | ₩48,028 | -0.82% | 1.2천 |
|---|
| 2026.03.20 | ₩47,768 | ₩47,768 | ₩47,337 | ₩47,337 | -0.90% | 900 |
|---|
| 2026.03.19 | ₩48,370 | ₩48,410 | ₩48,232 | ₩48,232 | -0.28% | 800 |
|---|
| 2026.03.18 | ₩48,649 | ₩48,729 | ₩48,360 | ₩48,360 | -0.59% | 1천 |
|---|
| 2026.03.17 | ₩49,385 | ₩49,385 | ₩49,047 | ₩49,047 | -0.68% | 800 |
|---|
| 2026.03.16 | ₩49,338 | ₩49,338 | ₩49,043 | ₩49,043 | -0.60% | 800 |
|---|
| 2026.03.13 | ₩48,877 | ₩49,065 | ₩48,877 | ₩48,903 | +0.05% | 3.1천 |
|---|
| 2026.03.12 | ₩49,150 | ₩49,212 | ₩48,840 | ₩48,840 | -0.63% | 3.4천 |
|---|
| 2026.03.11 | ₩49,027 | ₩49,123 | ₩49,027 | ₩49,123 | +0.20% | 900 |
|---|
| 2026.03.10 | ₩49,746 | ₩49,746 | ₩49,400 | ₩49,400 | -0.70% | 1.1천 |
|---|
| 2026.03.09 | ₩48,979 | ₩49,807 | ₩48,979 | ₩49,807 | +1.69% | 3.4천 |
|---|
| 2026.03.06 | ₩49,599 | ₩50,013 | ₩49,599 | ₩49,996 | +0.80% | 1.8천 |
|---|
| 2026.03.05 | ₩50,494 | ₩50,494 | ₩50,374 | ₩50,447 | -0.09% | 1.3천 |
|---|
| 2026.03.04 | ₩50,708 | ₩50,955 | ₩50,708 | ₩50,930 | +0.44% | 1.2천 |
|---|
| 2026.03.03 | ₩50,468 | ₩51,136 | ₩50,468 | ₩50,993 | +1.04% | 1.7천 |
|---|
| 2026.03.02 | ₩51,042 | ₩51,376 | ₩51,042 | ₩51,357 | +0.62% | 1.1천 |
|---|
| 2026.02.27 | ₩51,055 | ₩51,146 | ₩51,055 | ₩51,146 | +0.18% | 1.6천 |
|---|
| 2026.02.26 | ₩50,949 | ₩51,170 | ₩50,895 | ₩51,170 | +0.44% | 1.4천 |
|---|
| 2026.02.25 | ₩50,574 | ₩50,890 | ₩50,574 | ₩50,890 | +0.62% | 1.9천 |
|---|
| 2026.02.24 | ₩50,828 | ₩50,892 | ₩50,721 | ₩50,892 | +0.13% | 6천 |
|---|
| 2026.02.23 | ₩50,628 | ₩50,680 | ₩50,588 | ₩50,680 | +0.10% | 1.1천 |
|---|
| 2026.02.20 | ₩50,761 | ₩50,908 | ₩50,748 | ₩50,896 | +0.27% | 2.1천 |
|---|
| 2026.02.19 | ₩50,681 | ₩50,735 | ₩50,588 | ₩50,693 | +0.02% | 2.9천 |
|---|
| 2026.02.18 | ₩51,078 | ₩51,078 | ₩50,851 | ₩50,851 | -0.44% | 1.2천 |
|---|
| 2026.02.17 | ₩51,069 | ₩51,069 | ₩50,915 | ₩50,942 | -0.25% | 2.4천 |
|---|
| 2026.02.13 | ₩50,792 | ₩51,029 | ₩50,792 | ₩50,986 | +0.38% | 1.5천 |
|---|
| 2026.02.12 | ₩51,176 | ₩51,176 | ₩50,641 | ₩50,685 | -0.96% | 3.1천 |
|---|
| 2026.02.11 | ₩50,748 | ₩50,895 | ₩50,748 | ₩50,818 | +0.14% | 2.2천 |
|---|
| 2026.02.10 | ₩50,695 | ₩50,895 | ₩50,601 | ₩50,815 | +0.24% | 2.2천 |
|---|
| 2026.02.09 | ₩50,761 | ₩50,761 | ₩50,401 | ₩50,441 | -0.63% | 2.8천 |
|---|
| 2026.02.06 | ₩50,953 | ₩50,953 | ₩50,776 | ₩50,776 | -0.35% | 1.4천 |
|---|
| 2026.02.05 | ₩50,347 | ₩50,401 | ₩50,227 | ₩50,313 | -0.07% | 2천 |
|---|
| 2026.02.04 | ₩49,957 | ₩50,147 | ₩49,957 | ₩50,025 | +0.14% | 1.8천 |
|---|
| 2026.02.03 | ₩49,165 | ₩49,258 | ₩49,165 | ₩49,258 | +0.19% | 1.4천 |
|---|
| 2026.02.02 | ₩49,305 | ₩49,305 | ₩49,218 | ₩49,218 | -0.18% | 1.3천 |
|---|
| 2026.01.30 | ₩48,625 | ₩49,105 | ₩48,625 | ₩49,105 | +0.99% | 900 |
|---|
| 2026.01.29 | ₩48,740 | ₩49,014 | ₩48,704 | ₩49,014 | +0.56% | 1.2천 |
|---|
| 2026.01.28 | ₩48,804 | ₩48,944 | ₩48,641 | ₩48,641 | -0.33% | 2.2천 |
|---|
| 2026.01.27 | ₩48,797 | ₩48,944 | ₩48,784 | ₩48,934 | +0.28% | 1.5천 |
|---|
| 2026.01.26 | ₩49,185 | ₩49,185 | ₩48,820 | ₩48,991 | -0.39% | 2.9천 |
|---|
| 2026.01.23 | ₩48,817 | ₩48,910 | ₩48,757 | ₩48,910 | +0.19% | 1.6천 |
|---|
| 2026.01.22 | ₩49,405 | ₩49,405 | ₩49,229 | ₩49,229 | -0.36% | 700 |
|---|
| 2026.01.21 | ₩49,158 | ₩49,412 | ₩49,145 | ₩49,412 | +0.52% | 2.6천 |
|---|
| 2026.01.20 | ₩49,078 | ₩49,078 | ₩48,916 | ₩48,916 | -0.33% | 2.2천 |
|---|
| 2026.01.16 | ₩49,292 | ₩49,435 | ₩49,167 | ₩49,435 | +0.29% | 1.7천 |
|---|
| 2026.01.15 | ₩49,412 | ₩49,412 | ₩49,333 | ₩49,333 | -0.16% | 900 |
|---|
| 2026.01.14 | ₩48,771 | ₩48,956 | ₩48,771 | ₩48,956 | +0.38% | 1천 |
|---|
| 2026.01.13 | ₩48,557 | ₩48,557 | ₩48,481 | ₩48,481 | -0.16% | 1.2천 |
|---|
| 2026.01.12 | ₩48,769 | ₩48,811 | ₩48,678 | ₩48,678 | -0.19% | 1.8천 |
|---|
| 2026.01.09 | ₩48,783 | ₩48,803 | ₩48,650 | ₩48,670 | -0.23% | 2.1천 |
|---|
| 2026.01.08 | ₩48,637 | ₩48,664 | ₩48,543 | ₩48,620 | -0.04% | 1.2천 |
|---|
| 2026.01.07 | ₩47,996 | ₩48,089 | ₩47,969 | ₩47,986 | -0.02% | 5.2천 |
|---|
| 2026.01.06 | ₩47,869 | ₩48,237 | ₩47,822 | ₩48,237 | +0.77% | 800 |
|---|
| 2026.01.05 | ₩48,029 | ₩48,271 | ₩48,029 | ₩48,115 | +0.18% | 1.3천 |
|---|
| 2026.01.02 | ₩47,548 | ₩47,743 | ₩47,474 | ₩47,743 | +0.41% | 1.3천 |
|---|
| 2025.12.31 | ₩47,857 | ₩47,857 | ₩47,635 | ₩47,635 | -0.46% | 700 |
|---|
| 2025.12.30 | ₩48,076 | ₩48,076 | ₩48,013 | ₩48,013 | -0.13% | 700 |
|---|
| 2025.12.29 | ₩48,097 | ₩48,102 | ₩48,062 | ₩48,102 | +0.01% | 4.7천 |
|---|
| 2025.12.26 | ₩47,996 | ₩48,117 | ₩47,996 | ₩48,117 | +0.25% | 1천 |
|---|
| 2025.12.24 | ₩48,070 | ₩48,161 | ₩48,049 | ₩48,161 | +0.19% | 1천 |
|---|
| 2025.12.23 | ₩48,156 | ₩48,156 | ₩47,982 | ₩48,013 | -0.30% | 1.2천 |
|---|
| 2025.12.22 | ₩48,116 | ₩48,263 | ₩48,049 | ₩48,128 | +0.03% | 2.1천 |
|---|
| 2025.12.19 | ₩48,081 | ₩48,143 | ₩47,982 | ₩47,982 | -0.21% | 1.5천 |
|---|
| 2025.12.18 | ₩48,379 | ₩48,439 | ₩48,203 | ₩48,203 | -0.36% | 2.1천 |
|---|
| 2025.12.17 | ₩48,302 | ₩48,302 | ₩48,116 | ₩48,249 | -0.11% | 2.8천 |
|---|
| 2025.12.16 | ₩48,100 | ₩48,100 | ₩47,862 | ₩47,902 | -0.41% | 1.6천 |
|---|
| 2025.12.15 | ₩47,889 | ₩48,105 | ₩47,889 | ₩48,105 | +0.45% | 1.5천 |
|---|
| 2025.12.12 | ₩47,889 | ₩48,022 | ₩47,858 | ₩47,915 | +0.06% | 2.3천 |
|---|
| 2025.12.11 | ₩48,236 | ₩48,236 | ₩48,152 | ₩48,152 | -0.17% | 1.2천 |
|---|
| 2025.12.10 | ₩47,549 | ₩47,788 | ₩47,488 | ₩47,788 | +0.50% | 1.4천 |
|---|
| 2025.12.09 | ₩47,501 | ₩47,541 | ₩47,314 | ₩47,314 | -0.39% | 6.8천 |
|---|
| 2025.12.08 | ₩47,541 | ₩47,568 | ₩47,413 | ₩47,413 | -0.27% | 1.3천 |
|---|
| 2025.12.05 | ₩47,845 | ₩47,853 | ₩47,754 | ₩47,760 | -0.18% | 1.9천 |
|---|
| 2025.12.04 | ₩48,076 | ₩48,076 | ₩47,853 | ₩47,853 | -0.46% | 1.2천 |
|---|
| 2025.12.03 | ₩48,102 | ₩48,156 | ₩48,070 | ₩48,070 | -0.07% | 1.2천 |
|---|
| 2025.12.02 | ₩48,136 | ₩48,156 | ₩48,032 | ₩48,032 | -0.22% | 2천 |
|---|
| 2025.12.01 | ₩48,543 | ₩48,543 | ₩48,264 | ₩48,264 | -0.58% | 1.1천 |
|---|
| 2025.11.28 | ₩48,605 | ₩48,605 | ₩48,543 | ₩48,543 | -0.13% | 1.5천 |
|---|
| 2025.11.26 | ₩48,664 | ₩48,744 | ₩48,474 | ₩48,474 | -0.39% | 2.1천 |
|---|
| 2025.11.25 | ₩48,163 | ₩48,396 | ₩48,163 | ₩48,316 | +0.32% | 1.6천 |
|---|
| 2025.11.24 | ₩47,663 | ₩47,742 | ₩47,621 | ₩47,632 | -0.06% | 1.8천 |
|---|
| 2025.11.21 | ₩47,998 | ₩48,022 | ₩47,803 | ₩47,803 | -0.41% | 1.6천 |
|---|
| 2025.11.20 | ₩47,587 | ₩47,587 | ₩47,112 | ₩47,112 | -1.00% | 1.4천 |
|---|
| 2025.11.19 | ₩47,294 | ₩47,322 | ₩47,130 | ₩47,130 | -0.35% | 1.6천 |
|---|
| 2025.11.18 | ₩47,287 | ₩47,448 | ₩47,287 | ₩47,389 | +0.21% | 1.7천 |
|---|
| 2025.11.17 | ₩47,581 | ₩47,702 | ₩47,164 | ₩47,164 | -0.88% | 1천 |
|---|
| 2025.11.14 | ₩47,660 | ₩47,782 | ₩47,660 | ₩47,760 | +0.21% | 2.6천 |
|---|
| 2025.11.13 | ₩48,102 | ₩48,109 | ₩47,869 | ₩47,869 | -0.49% | 1.7천 |
|---|
| 2025.11.12 | ₩48,143 | ₩48,223 | ₩48,090 | ₩48,090 | -0.11% | 600 |
|---|
| 2025.11.11 | ₩48,060 | ₩48,165 | ₩48,060 | ₩48,165 | +0.22% | 800 |
|---|
| 2025.11.10 | ₩47,647 | ₩47,942 | ₩47,647 | ₩47,798 | +0.32% | 1.5천 |
|---|
| 2025.11.07 | ₩47,501 | ₩47,762 | ₩47,501 | ₩47,762 | +0.55% | 1.3천 |
|---|
| 2025.11.06 | ₩47,421 | ₩47,421 | ₩47,270 | ₩47,275 | -0.31% | 700 |
|---|
| 2025.11.05 | ₩47,409 | ₩47,633 | ₩47,409 | ₩47,484 | +0.16% | 1.9천 |
|---|
| 2025.11.04 | ₩47,167 | ₩47,263 | ₩47,126 | ₩47,263 | +0.20% | 1.3천 |
|---|
| 2025.11.03 | ₩46,766 | ₩47,058 | ₩46,766 | ₩47,058 | +0.62% | 1.5천 |
|---|
| 2025.10.31 | ₩46,893 | ₩46,940 | ₩46,873 | ₩46,940 | +0.10% | 700 |
|---|
| 2025.10.30 | ₩47,287 | ₩47,287 | ₩46,987 | ₩46,987 | -0.64% | 1.1천 |
|---|
| 2025.10.29 | ₩47,608 | ₩47,608 | ₩47,007 | ₩47,026 | -1.22% | 2.1천 |
|---|
| 2025.10.28 | ₩47,715 | ₩47,809 | ₩47,659 | ₩47,659 | -0.12% | 1.4천 |
|---|
| 2025.10.27 | ₩48,049 | ₩48,089 | ₩48,022 | ₩48,088 | +0.08% | 1.1천 |
|---|
| 2025.10.24 | ₩48,290 | ₩48,383 | ₩48,133 | ₩48,133 | -0.32% | 1.5천 |
|---|
| 2025.10.23 | ₩48,249 | ₩48,249 | ₩48,212 | ₩48,212 | -0.08% | 800 |
|---|
| 2025.10.22 | ₩48,328 | ₩48,410 | ₩48,129 | ₩48,270 | -0.12% | 1.7천 |
|---|
| 2025.10.21 | ₩48,263 | ₩48,316 | ₩48,203 | ₩48,203 | -0.12% | 600 |
|---|
| 2025.10.20 | ₩47,869 | ₩48,169 | ₩47,869 | ₩48,165 | +0.62% | 1.4천 |
|---|
| 2025.10.17 | ₩47,461 | ₩47,760 | ₩47,461 | ₩47,760 | +0.63% | 700 |
|---|
| 2025.10.16 | ₩47,674 | ₩47,674 | ₩47,362 | ₩47,362 | -0.65% | 1.3천 |
|---|
| 2025.10.15 | ₩47,768 | ₩47,768 | ₩47,712 | ₩47,712 | -0.12% | 1천 |
|---|
| 2025.10.14 | ₩47,541 | ₩47,742 | ₩47,448 | ₩47,730 | +0.40% | 1.8천 |
|---|
| 2025.10.13 | ₩47,281 | ₩47,341 | ₩47,227 | ₩47,291 | +0.02% | 1.3천 |
|---|
| 2025.10.10 | ₩47,644 | ₩47,644 | ₩47,087 | ₩47,087 | -1.17% | 1.2천 |
|---|