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 | ₩47,228 | ₩47,462 | ₩47,228 | ₩47,360 | +0.28% | 500 |
| 2026.10.08 | ₩47,440 | ₩47,440 | ₩47,440 | ₩47,440 | 0.00% | 200 |
| 2026.10.07 | ₩47,058 | ₩47,058 | ₩47,058 | ₩47,058 | 0.00% | 100 |
| 2026.10.06 | ₩47,655 | ₩47,682 | ₩47,428 | ₩47,560 | -0.20% | 4.7천 |
| 2026.10.05 | ₩47,535 | ₩47,622 | ₩47,388 | ₩47,388 | -0.31% | 1.8천 |
| 2026.10.02 | ₩47,522 | ₩47,522 | ₩47,476 | ₩47,476 | -0.10% | 200 |
| 2026.10.01 | ₩47,182 | ₩47,182 | ₩47,182 | ₩47,182 | 0.00% | 100 |
| 2026.09.30 | ₩47,161 | ₩47,161 | ₩47,085 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,085 |
| -0.16% |
| 700 |
| 2026.09.29 | ₩47,749 | ₩47,749 | ₩47,538 | ₩47,538 | -0.44% | 300 |
|---|
| 2026.09.28 | ₩47,709 | ₩47,762 | ₩47,695 | ₩47,726 | +0.04% | 1.2천 |
|---|
| 2026.09.25 | ₩47,709 | ₩47,923 | ₩47,602 | ₩47,842 | +0.28% | 2.4천 |
|---|
| 2026.09.24 | ₩47,642 | ₩47,669 | ₩47,588 | ₩47,588 | -0.11% | 1.2천 |
|---|
| 2026.09.23 | ₩49,446 | ₩49,446 | ₩49,219 | ₩49,219 | -0.46% | 2.2천 |
|---|
| 2026.09.22 | ₩49,807 | ₩49,807 | ₩49,620 | ₩49,620 | -0.38% | 600 |
|---|
| 2026.09.21 | ₩49,740 | ₩49,780 | ₩49,513 | ₩49,513 | -0.46% | 3.1천 |
|---|
| 2026.09.18 | ₩49,606 | ₩49,680 | ₩49,606 | ₩49,606 | 0.00% | 1천 |
|---|
| 2026.09.17 | ₩50,047 | ₩50,128 | ₩49,887 | ₩49,887 | -0.32% | 4.6천 |
|---|
| 2026.09.16 | ₩50,101 | ₩50,101 | ₩50,007 | ₩50,007 | -0.19% | 600 |
|---|
| 2026.09.15 | ₩50,382 | ₩50,382 | ₩50,181 | ₩50,181 | -0.40% | 8.6천 |
|---|
| 2026.09.14 | ₩50,609 | ₩50,635 | ₩50,515 | ₩50,515 | -0.18% | 1.5천 |
|---|
| 2026.09.11 | ₩50,635 | ₩50,635 | ₩50,595 | ₩50,595 | -0.08% | 200 |
|---|
| 2026.09.10 | ₩50,542 | ₩50,542 | ₩50,542 | ₩50,542 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩50,769 | ₩50,769 | ₩50,769 | ₩50,769 | 0.00% | 300 |
|---|
| 2026.09.08 | ₩51,183 | ₩51,183 | ₩51,183 | ₩51,183 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩51,451 | ₩51,451 | ₩51,411 | ₩51,411 | -0.08% | 400 |
|---|
| 2026.09.03 | ₩51,437 | ₩51,558 | ₩51,437 | ₩51,437 | 0.00% | 600 |
|---|
| 2026.09.02 | ₩51,290 | ₩51,290 | ₩51,290 | ₩51,290 | 0.00% | 900 |
|---|
| 2026.09.01 | ₩51,090 | ₩51,090 | ₩51,090 | ₩51,090 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩51,411 | ₩51,411 | ₩51,230 | ₩51,230 | -0.35% | 2.1천 |
|---|
| 2026.08.28 | ₩51,965 | ₩51,965 | ₩51,624 | ₩51,638 | -0.63% | 3.3천 |
|---|
| 2026.08.27 | ₩52,333 | ₩52,346 | ₩51,624 | ₩51,705 | -1.20% | 21.9만 |
|---|
| 2026.08.26 | ₩52,438 | ₩52,438 | ₩52,159 | ₩52,208 | -0.44% | 77.9만 |
|---|
| 2026.08.25 | ₩52,079 | ₩52,103 | ₩52,079 | ₩52,096 | +0.03% | 1.2천 |
|---|
| 2026.08.24 | ₩52,319 | ₩52,319 | ₩52,212 | ₩52,220 | -0.19% | 2.6천 |
|---|
| 2026.08.21 | ₩52,105 | ₩52,105 | ₩51,977 | ₩52,055 | -0.10% | 1천 |
|---|
| 2026.08.20 | ₩52,132 | ₩52,293 | ₩52,132 | ₩52,148 | +0.03% | 2.9천 |
|---|
| 2026.08.19 | ₩52,613 | ₩52,613 | ₩52,298 | ₩52,298 | -0.60% | 3.7천 |
|---|
| 2026.08.18 | ₩52,613 | ₩52,613 | ₩52,301 | ₩52,301 | -0.59% | 1.3천 |
|---|
| 2026.08.17 | ₩52,473 | ₩52,473 | ₩52,310 | ₩52,310 | -0.31% | 1.1천 |
|---|
| 2026.08.14 | ₩52,639 | ₩52,774 | ₩52,553 | ₩52,701 | +0.12% | 1.3만 |
|---|
| 2026.08.13 | ₩52,854 | ₩52,854 | ₩52,440 | ₩52,567 | -0.54% | 4.3천 |
|---|
| 2026.08.12 | ₩52,319 | ₩52,426 | ₩52,319 | ₩52,426 | +0.20% | 2.3천 |
|---|
| 2026.08.11 | ₩52,506 | ₩52,506 | ₩52,259 | ₩52,281 | -0.43% | 1.1만 |
|---|
| 2026.08.10 | ₩52,399 | ₩52,413 | ₩52,252 | ₩52,297 | -0.20% | 4.6천 |
|---|
| 2026.08.07 | ₩52,787 | ₩52,854 | ₩52,787 | ₩52,787 | 0.00% | 2.1천 |
|---|
| 2026.08.06 | ₩52,667 | ₩52,689 | ₩52,667 | ₩52,689 | +0.04% | 700 |
|---|
| 2026.08.05 | ₩52,734 | ₩52,747 | ₩52,359 | ₩52,723 | -0.02% | 8.8천 |
|---|
| 2026.08.04 | ₩52,613 | ₩52,854 | ₩52,386 | ₩52,854 | +0.46% | 2.5만 |
|---|
| 2026.08.03 | ₩52,653 | ₩52,653 | ₩52,466 | ₩52,573 | -0.15% | 1.7만 |
|---|
| 2026.07.31 | ₩52,186 | ₩52,346 | ₩52,159 | ₩52,293 | +0.20% | 14.8만 |
|---|
| 2026.07.30 | ₩52,345 | ₩52,345 | ₩52,183 | ₩52,235 | -0.21% | 800 |
|---|
| 2026.07.29 | ₩53,209 | ₩53,209 | ₩52,832 | ₩52,832 | -0.71% | 2.2천 |
|---|
| 2026.07.28 | ₩53,201 | ₩53,219 | ₩53,201 | ₩53,219 | +0.03% | 500 |
|---|
| 2026.07.27 | ₩52,627 | ₩52,787 | ₩52,533 | ₩52,585 | -0.08% | 1.6천 |
|---|
| 2026.07.24 | ₩52,212 | ₩52,490 | ₩52,212 | ₩52,466 | +0.49% | 2.1천 |
|---|
| 2026.07.23 | ₩51,745 | ₩51,831 | ₩51,745 | ₩51,831 | +0.17% | 400 |
|---|
| 2026.07.22 | ₩52,052 | ₩52,152 | ₩52,052 | ₩52,103 | +0.10% | 1.5천 |
|---|
| 2026.07.21 | ₩51,892 | ₩51,961 | ₩51,892 | ₩51,961 | +0.13% | 1.5천 |
|---|
| 2026.07.20 | ₩52,386 | ₩52,386 | ₩52,084 | ₩52,084 | -0.58% | 1.8천 |
|---|
| 2026.07.17 | ₩52,927 | ₩52,927 | ₩52,239 | ₩52,397 | -1.00% | 1.6천 |
|---|
| 2026.07.16 | ₩52,319 | ₩52,648 | ₩52,319 | ₩52,648 | +0.63% | 800 |
|---|
| 2026.07.15 | ₩51,745 | ₩51,745 | ₩51,433 | ₩51,433 | -0.60% | 500 |
|---|
| 2026.07.14 | ₩51,397 | ₩51,477 | ₩51,397 | ₩51,467 | +0.14% | 800 |
|---|
| 2026.07.13 | ₩51,664 | ₩51,664 | ₩51,517 | ₩51,558 | -0.21% | 1.3천 |
|---|
| 2026.07.10 | ₩51,390 | ₩51,455 | ₩51,388 | ₩51,388 | -0.01% | 1.5천 |
|---|
| 2026.07.09 | ₩51,237 | ₩51,289 | ₩51,079 | ₩51,079 | -0.31% | 1.1천 |
|---|
| 2026.07.08 | ₩51,269 | ₩51,269 | ₩51,020 | ₩51,020 | -0.48% | 1.6천 |
|---|
| 2026.07.07 | ₩51,544 | ₩51,584 | ₩51,544 | ₩51,583 | +0.08% | 1천 |
|---|
| 2026.07.06 | ₩51,411 | ₩51,517 | ₩51,264 | ₩51,433 | +0.04% | 7.3천 |
|---|
| 2026.07.02 | ₩51,330 | ₩51,556 | ₩51,277 | ₩51,556 | +0.44% | 1천 |
|---|
| 2026.07.01 | ₩51,370 | ₩51,397 | ₩51,126 | ₩51,126 | -0.48% | 2.4천 |
|---|
| 2026.06.30 | ₩51,344 | ₩51,397 | ₩51,149 | ₩51,149 | -0.38% | 1.6천 |
|---|
| 2026.06.29 | ₩51,010 | ₩51,252 | ₩51,010 | ₩51,252 | +0.47% | 2.1천 |
|---|
| 2026.06.26 | ₩51,302 | ₩51,525 | ₩51,223 | ₩51,525 | +0.44% | 1.8천 |
|---|
| 2026.06.25 | ₩51,297 | ₩51,297 | ₩50,976 | ₩50,976 | -0.63% | 1.3천 |
|---|
| 2026.06.24 | ₩50,883 | ₩51,010 | ₩50,883 | ₩51,010 | +0.25% | 800 |
|---|
| 2026.06.23 | ₩50,542 | ₩50,569 | ₩50,475 | ₩50,504 | -0.07% | 1.9천 |
|---|
| 2026.06.22 | ₩50,092 | ₩50,092 | ₩50,027 | ₩50,027 | -0.13% | 800 |
|---|
| 2026.06.18 | ₩50,061 | ₩50,061 | ₩49,941 | ₩49,954 | -0.21% | 1.3천 |
|---|
| 2026.06.17 | ₩50,395 | ₩50,408 | ₩49,803 | ₩49,803 | -1.17% | 1.6천 |
|---|
| 2026.06.16 | ₩50,729 | ₩50,729 | ₩50,573 | ₩50,573 | -0.31% | 2.1천 |
|---|
| 2026.06.15 | ₩50,716 | ₩50,716 | ₩50,410 | ₩50,410 | -0.60% | 700 |
|---|
| 2026.06.12 | ₩50,769 | ₩50,809 | ₩50,750 | ₩50,750 | -0.04% | 1.9천 |
|---|
| 2026.06.11 | ₩50,408 | ₩50,515 | ₩50,208 | ₩50,374 | -0.07% | 2.2천 |
|---|
| 2026.06.10 | ₩50,595 | ₩50,595 | ₩50,280 | ₩50,280 | -0.62% | 1.8천 |
|---|
| 2026.06.09 | ₩50,134 | ₩50,194 | ₩50,050 | ₩50,194 | +0.12% | 2.7천 |
|---|
| 2026.06.08 | ₩49,879 | ₩49,879 | ₩49,393 | ₩49,393 | -0.98% | 1.6천 |
|---|
| 2026.06.05 | ₩49,740 | ₩49,914 | ₩49,647 | ₩49,735 | -0.01% | 2.1천 |
|---|
| 2026.06.04 | ₩49,326 | ₩49,326 | ₩49,204 | ₩49,204 | -0.25% | 800 |
|---|
| 2026.06.03 | ₩49,206 | ₩49,206 | ₩48,964 | ₩48,964 | -0.49% | 3.7천 |
|---|
| 2026.06.02 | ₩49,139 | ₩49,312 | ₩49,099 | ₩49,208 | +0.14% | 1.8천 |
|---|
| 2026.06.01 | ₩48,938 | ₩48,965 | ₩48,873 | ₩48,873 | -0.13% | 1.9천 |
|---|
| 2026.05.29 | ₩49,379 | ₩49,660 | ₩49,379 | ₩49,405 | +0.05% | 5.8만 |
|---|
| 2026.05.28 | ₩49,847 | ₩49,847 | ₩49,753 | ₩49,777 | -0.14% | 1.8천 |
|---|
| 2026.05.27 | ₩50,114 | ₩50,114 | ₩50,059 | ₩50,059 | -0.11% | 700 |
|---|
| 2026.05.26 | ₩50,168 | ₩50,235 | ₩50,021 | ₩50,228 | +0.12% | 1.6천 |
|---|
| 2026.05.22 | ₩49,767 | ₩49,981 | ₩49,767 | ₩49,941 | +0.35% | 6.8천 |
|---|
| 2026.05.21 | ₩49,701 | ₩49,834 | ₩49,701 | ₩49,807 | +0.21% | 1.1천 |
|---|
| 2026.05.20 | ₩49,580 | ₩49,771 | ₩49,580 | ₩49,771 | +0.39% | 8천 |
|---|
| 2026.05.19 | ₩49,520 | ₩49,520 | ₩49,397 | ₩49,397 | -0.25% | 900 |
|---|
| 2026.05.18 | ₩49,580 | ₩49,767 | ₩49,580 | ₩49,664 | +0.17% | 1.7천 |
|---|
| 2026.05.15 | ₩49,165 | ₩49,353 | ₩49,113 | ₩49,113 | -0.11% | 1.2천 |
|---|
| 2026.05.14 | ₩49,827 | ₩49,827 | ₩49,695 | ₩49,695 | -0.27% | 700 |
|---|
| 2026.05.13 | ₩49,553 | ₩49,628 | ₩49,513 | ₩49,628 | +0.15% | 1.4천 |
|---|
| 2026.05.12 | ₩49,967 | ₩49,967 | ₩49,819 | ₩49,819 | -0.30% | 1.3천 |
|---|
| 2026.05.11 | ₩50,168 | ₩50,168 | ₩49,898 | ₩49,898 | -0.54% | 800 |
|---|
| 2026.05.08 | ₩50,275 | ₩50,341 | ₩50,181 | ₩50,181 | -0.19% | 2.5천 |
|---|
| 2026.05.07 | ₩50,355 | ₩50,382 | ₩50,204 | ₩50,204 | -0.30% | 900 |
|---|
| 2026.05.06 | ₩50,595 | ₩50,595 | ₩50,455 | ₩50,455 | -0.28% | 800 |
|---|
| 2026.05.05 | ₩50,261 | ₩50,475 | ₩50,261 | ₩50,293 | +0.06% | 800 |
|---|
| 2026.05.04 | ₩50,101 | ₩50,101 | ₩49,894 | ₩50,009 | -0.18% | 1.1천 |
|---|
| 2026.05.01 | ₩50,418 | ₩50,475 | ₩50,416 | ₩50,416 | -0.00% | 1.4천 |
|---|
| 2026.04.30 | ₩50,729 | ₩50,836 | ₩50,689 | ₩50,766 | +0.07% | 1천 |
|---|
| 2026.04.29 | ₩50,435 | ₩50,435 | ₩50,308 | ₩50,351 | -0.17% | 1천 |
|---|
| 2026.04.28 | ₩50,802 | ₩50,802 | ₩50,800 | ₩50,800 | -0.01% | 500 |
|---|
| 2026.04.27 | ₩50,843 | ₩50,843 | ₩50,742 | ₩50,742 | -0.20% | 800 |
|---|
| 2026.04.24 | ₩50,729 | ₩50,729 | ₩50,515 | ₩50,569 | -0.32% | 2천 |
|---|
| 2026.04.23 | ₩50,635 | ₩50,716 | ₩50,395 | ₩50,661 | +0.05% | 1.6천 |
|---|
| 2026.04.22 | ₩50,188 | ₩50,208 | ₩50,034 | ₩50,114 | -0.15% | 2.1천 |
|---|
| 2026.04.21 | ₩50,655 | ₩50,655 | ₩50,382 | ₩50,418 | -0.47% | 1.5천 |
|---|
| 2026.04.20 | ₩50,943 | ₩50,943 | ₩50,740 | ₩50,740 | -0.40% | 2.3천 |
|---|
| 2026.04.17 | ₩50,903 | ₩50,903 | ₩50,851 | ₩50,851 | -0.10% | 600 |
|---|
| 2026.04.16 | ₩50,208 | ₩50,208 | ₩50,047 | ₩50,125 | -0.17% | 3.2천 |
|---|
| 2026.04.15 | ₩50,154 | ₩50,154 | ₩50,054 | ₩50,054 | -0.20% | 1.1천 |
|---|
| 2026.04.14 | ₩50,265 | ₩50,301 | ₩50,228 | ₩50,232 | -0.07% | 1.4천 |
|---|
| 2026.04.13 | ₩49,807 | ₩50,202 | ₩49,807 | ₩50,202 | +0.79% | 2.2천 |
|---|
| 2026.04.10 | ₩50,288 | ₩50,288 | ₩50,114 | ₩50,130 | -0.31% | 2.7천 |
|---|
| 2026.04.09 | ₩50,301 | ₩50,595 | ₩50,301 | ₩50,432 | +0.26% | 800 |
|---|
| 2026.04.08 | ₩49,943 | ₩50,101 | ₩49,927 | ₩50,078 | +0.27% | 5.1천 |
|---|
| 2026.04.07 | ₩49,112 | ₩49,312 | ₩49,065 | ₩49,149 | +0.08% | 3.1천 |
|---|
| 2026.04.06 | ₩48,845 | ₩48,902 | ₩48,658 | ₩48,902 | +0.12% | 1.5천 |
|---|
| 2026.04.02 | ₩48,324 | ₩48,819 | ₩48,324 | ₩48,819 | +1.03% | 7.2천 |
|---|
| 2026.04.01 | ₩48,572 | ₩48,572 | ₩48,572 | ₩48,572 | 0.00% | 700 |
|---|
| 2026.03.31 | ₩48,190 | ₩48,658 | ₩48,110 | ₩48,337 | +0.31% | 2.2천 |
|---|
| 2026.03.30 | ₩47,940 | ₩47,940 | ₩47,940 | ₩47,940 | 0.00% | 600 |
|---|
| 2026.03.27 | ₩48,016 | ₩48,043 | ₩47,681 | ₩47,681 | -0.70% | 1.4천 |
|---|
| 2026.03.26 | ₩47,816 | ₩48,384 | ₩47,816 | ₩48,116 | +0.63% | 1.2천 |
|---|
| 2026.03.25 | ₩48,170 | ₩48,311 | ₩48,170 | ₩48,311 | +0.29% | 700 |
|---|
| 2026.03.24 | ₩48,110 | ₩48,511 | ₩48,110 | ₩48,150 | +0.08% | 1.5천 |
|---|
| 2026.03.23 | ₩48,430 | ₩48,430 | ₩48,035 | ₩48,035 | -0.82% | 1.2천 |
|---|
| 2026.03.20 | ₩47,776 | ₩47,776 | ₩47,344 | ₩47,344 | -0.90% | 900 |
|---|
| 2026.03.19 | ₩48,377 | ₩48,417 | ₩48,239 | ₩48,239 | -0.28% | 800 |
|---|
| 2026.03.18 | ₩48,656 | ₩48,736 | ₩48,368 | ₩48,368 | -0.59% | 1천 |
|---|
| 2026.03.17 | ₩49,393 | ₩49,393 | ₩49,055 | ₩49,055 | -0.68% | 800 |
|---|
| 2026.03.16 | ₩49,346 | ₩49,346 | ₩49,050 | ₩49,050 | -0.60% | 800 |
|---|
| 2026.03.13 | ₩48,885 | ₩49,072 | ₩48,885 | ₩48,910 | +0.05% | 3.1천 |
|---|
| 2026.03.12 | ₩49,157 | ₩49,219 | ₩48,847 | ₩48,847 | -0.63% | 3.4천 |
|---|
| 2026.03.11 | ₩49,034 | ₩49,131 | ₩49,034 | ₩49,131 | +0.20% | 900 |
|---|
| 2026.03.10 | ₩49,753 | ₩49,753 | ₩49,407 | ₩49,407 | -0.70% | 1.1천 |
|---|
| 2026.03.09 | ₩48,986 | ₩49,815 | ₩48,986 | ₩49,815 | +1.69% | 3.4천 |
|---|
| 2026.03.06 | ₩49,606 | ₩50,021 | ₩49,606 | ₩50,003 | +0.80% | 1.8천 |
|---|
| 2026.03.05 | ₩50,502 | ₩50,502 | ₩50,382 | ₩50,455 | -0.09% | 1.3천 |
|---|
| 2026.03.04 | ₩50,716 | ₩50,963 | ₩50,716 | ₩50,937 | +0.44% | 1.2천 |
|---|
| 2026.03.03 | ₩50,475 | ₩51,143 | ₩50,475 | ₩51,000 | +1.04% | 1.7천 |
|---|
| 2026.03.02 | ₩51,050 | ₩51,384 | ₩51,050 | ₩51,365 | +0.62% | 1.1천 |
|---|
| 2026.02.27 | ₩51,063 | ₩51,154 | ₩51,063 | ₩51,154 | +0.18% | 1.6천 |
|---|
| 2026.02.26 | ₩50,956 | ₩51,178 | ₩50,903 | ₩51,178 | +0.44% | 1.4천 |
|---|
| 2026.02.25 | ₩50,582 | ₩50,897 | ₩50,582 | ₩50,897 | +0.62% | 1.9천 |
|---|
| 2026.02.24 | ₩50,836 | ₩50,900 | ₩50,729 | ₩50,900 | +0.13% | 6천 |
|---|
| 2026.02.23 | ₩50,635 | ₩50,688 | ₩50,595 | ₩50,688 | +0.10% | 1.1천 |
|---|
| 2026.02.20 | ₩50,769 | ₩50,916 | ₩50,756 | ₩50,904 | +0.27% | 2.1천 |
|---|
| 2026.02.19 | ₩50,689 | ₩50,742 | ₩50,595 | ₩50,701 | +0.02% | 2.9천 |
|---|
| 2026.02.18 | ₩51,086 | ₩51,086 | ₩50,859 | ₩50,859 | -0.44% | 1.2천 |
|---|
| 2026.02.17 | ₩51,076 | ₩51,076 | ₩50,923 | ₩50,949 | -0.25% | 2.4천 |
|---|
| 2026.02.13 | ₩50,800 | ₩51,036 | ₩50,800 | ₩50,994 | +0.38% | 1.5천 |
|---|
| 2026.02.12 | ₩51,183 | ₩51,183 | ₩50,649 | ₩50,693 | -0.96% | 3.1천 |
|---|
| 2026.02.11 | ₩50,756 | ₩50,903 | ₩50,756 | ₩50,825 | +0.14% | 2.2천 |
|---|
| 2026.02.10 | ₩50,702 | ₩50,903 | ₩50,609 | ₩50,823 | +0.24% | 2.2천 |
|---|
| 2026.02.09 | ₩50,769 | ₩50,769 | ₩50,408 | ₩50,448 | -0.63% | 2.8천 |
|---|
| 2026.02.06 | ₩50,960 | ₩50,960 | ₩50,784 | ₩50,784 | -0.35% | 1.4천 |
|---|
| 2026.02.05 | ₩50,355 | ₩50,408 | ₩50,235 | ₩50,320 | -0.07% | 2천 |
|---|
| 2026.02.04 | ₩49,965 | ₩50,154 | ₩49,965 | ₩50,033 | +0.14% | 1.8천 |
|---|
| 2026.02.03 | ₩49,172 | ₩49,266 | ₩49,172 | ₩49,266 | +0.19% | 1.4천 |
|---|
| 2026.02.02 | ₩49,312 | ₩49,312 | ₩49,226 | ₩49,226 | -0.18% | 1.3천 |
|---|
| 2026.01.30 | ₩48,632 | ₩49,112 | ₩48,632 | ₩49,112 | +0.99% | 900 |
|---|
| 2026.01.29 | ₩48,747 | ₩49,021 | ₩48,711 | ₩49,021 | +0.56% | 1.2천 |
|---|
| 2026.01.28 | ₩48,811 | ₩48,952 | ₩48,648 | ₩48,648 | -0.33% | 2.2천 |
|---|
| 2026.01.27 | ₩48,805 | ₩48,952 | ₩48,791 | ₩48,941 | +0.28% | 1.5천 |
|---|
| 2026.01.26 | ₩49,192 | ₩49,192 | ₩48,827 | ₩48,998 | -0.39% | 2.9천 |
|---|
| 2026.01.23 | ₩48,825 | ₩48,917 | ₩48,765 | ₩48,917 | +0.19% | 1.6천 |
|---|
| 2026.01.22 | ₩49,413 | ₩49,413 | ₩49,236 | ₩49,236 | -0.36% | 700 |
|---|
| 2026.01.21 | ₩49,165 | ₩49,419 | ₩49,152 | ₩49,419 | +0.52% | 2.6천 |
|---|
| 2026.01.20 | ₩49,085 | ₩49,085 | ₩48,924 | ₩48,924 | -0.33% | 2.2천 |
|---|
| 2026.01.16 | ₩49,299 | ₩49,442 | ₩49,175 | ₩49,442 | +0.29% | 1.7천 |
|---|
| 2026.01.15 | ₩49,419 | ₩49,419 | ₩49,340 | ₩49,340 | -0.16% | 900 |
|---|
| 2026.01.14 | ₩48,778 | ₩48,964 | ₩48,778 | ₩48,964 | +0.38% | 1천 |
|---|
| 2026.01.13 | ₩48,564 | ₩48,564 | ₩48,488 | ₩48,488 | -0.16% | 1.2천 |
|---|
| 2026.01.12 | ₩48,777 | ₩48,818 | ₩48,686 | ₩48,686 | -0.19% | 1.8천 |
|---|
| 2026.01.09 | ₩48,790 | ₩48,810 | ₩48,658 | ₩48,678 | -0.23% | 2.1천 |
|---|
| 2026.01.08 | ₩48,644 | ₩48,671 | ₩48,551 | ₩48,627 | -0.04% | 1.2천 |
|---|
| 2026.01.07 | ₩48,003 | ₩48,096 | ₩47,976 | ₩47,993 | -0.02% | 5.2천 |
|---|
| 2026.01.06 | ₩47,876 | ₩48,245 | ₩47,829 | ₩48,245 | +0.77% | 800 |
|---|
| 2026.01.05 | ₩48,036 | ₩48,278 | ₩48,036 | ₩48,122 | +0.18% | 1.3천 |
|---|
| 2026.01.02 | ₩47,555 | ₩47,750 | ₩47,482 | ₩47,750 | +0.41% | 1.3천 |
|---|
| 2025.12.31 | ₩47,864 | ₩47,864 | ₩47,642 | ₩47,642 | -0.46% | 700 |
|---|
| 2025.12.30 | ₩48,083 | ₩48,083 | ₩48,020 | ₩48,020 | -0.13% | 700 |
|---|
| 2025.12.29 | ₩48,104 | ₩48,110 | ₩48,070 | ₩48,110 | +0.01% | 4.7천 |
|---|
| 2025.12.26 | ₩48,003 | ₩48,124 | ₩48,003 | ₩48,124 | +0.25% | 1천 |
|---|
| 2025.12.24 | ₩48,078 | ₩48,168 | ₩48,056 | ₩48,168 | +0.19% | 1천 |
|---|
| 2025.12.23 | ₩48,163 | ₩48,163 | ₩47,989 | ₩48,020 | -0.30% | 1.2천 |
|---|
| 2025.12.22 | ₩48,123 | ₩48,270 | ₩48,056 | ₩48,135 | +0.03% | 2.1천 |
|---|
| 2025.12.19 | ₩48,088 | ₩48,150 | ₩47,989 | ₩47,989 | -0.21% | 1.5천 |
|---|
| 2025.12.18 | ₩48,386 | ₩48,446 | ₩48,210 | ₩48,210 | -0.36% | 2.1천 |
|---|
| 2025.12.17 | ₩48,309 | ₩48,309 | ₩48,123 | ₩48,257 | -0.11% | 2.8천 |
|---|
| 2025.12.16 | ₩48,107 | ₩48,107 | ₩47,869 | ₩47,909 | -0.41% | 1.6천 |
|---|
| 2025.12.15 | ₩47,896 | ₩48,112 | ₩47,896 | ₩48,112 | +0.45% | 1.5천 |
|---|
| 2025.12.12 | ₩47,896 | ₩48,029 | ₩47,865 | ₩47,923 | +0.06% | 2.3천 |
|---|
| 2025.12.11 | ₩48,243 | ₩48,243 | ₩48,159 | ₩48,159 | -0.17% | 1.2천 |
|---|
| 2025.12.10 | ₩47,556 | ₩47,796 | ₩47,495 | ₩47,796 | +0.50% | 1.4천 |
|---|
| 2025.12.09 | ₩47,508 | ₩47,548 | ₩47,321 | ₩47,321 | -0.39% | 6.8천 |
|---|
| 2025.12.08 | ₩47,548 | ₩47,575 | ₩47,420 | ₩47,420 | -0.27% | 1.3천 |
|---|
| 2025.12.05 | ₩47,852 | ₩47,860 | ₩47,761 | ₩47,768 | -0.18% | 1.9천 |
|---|
| 2025.12.04 | ₩48,083 | ₩48,083 | ₩47,860 | ₩47,860 | -0.46% | 1.2천 |
|---|
| 2025.12.03 | ₩48,110 | ₩48,163 | ₩48,078 | ₩48,078 | -0.07% | 1.2천 |
|---|
| 2025.12.02 | ₩48,143 | ₩48,163 | ₩48,039 | ₩48,039 | -0.22% | 2천 |
|---|
| 2025.12.01 | ₩48,551 | ₩48,551 | ₩48,271 | ₩48,271 | -0.58% | 1.1천 |
|---|
| 2025.11.28 | ₩48,612 | ₩48,612 | ₩48,551 | ₩48,551 | -0.13% | 1.5천 |
|---|
| 2025.11.26 | ₩48,671 | ₩48,751 | ₩48,481 | ₩48,481 | -0.39% | 2.1천 |
|---|
| 2025.11.25 | ₩48,170 | ₩48,404 | ₩48,170 | ₩48,324 | +0.32% | 1.6천 |
|---|
| 2025.11.24 | ₩47,670 | ₩47,749 | ₩47,629 | ₩47,639 | -0.06% | 1.8천 |
|---|
| 2025.11.21 | ₩48,005 | ₩48,029 | ₩47,810 | ₩47,810 | -0.41% | 1.6천 |
|---|
| 2025.11.20 | ₩47,594 | ₩47,594 | ₩47,119 | ₩47,119 | -1.00% | 1.4천 |
|---|
| 2025.11.19 | ₩47,301 | ₩47,329 | ₩47,137 | ₩47,137 | -0.35% | 1.6천 |
|---|
| 2025.11.18 | ₩47,294 | ₩47,455 | ₩47,294 | ₩47,396 | +0.21% | 1.7천 |
|---|
| 2025.11.17 | ₩47,588 | ₩47,709 | ₩47,172 | ₩47,172 | -0.88% | 1천 |
|---|
| 2025.11.14 | ₩47,667 | ₩47,789 | ₩47,667 | ₩47,768 | +0.21% | 2.6천 |
|---|
| 2025.11.13 | ₩48,110 | ₩48,116 | ₩47,876 | ₩47,876 | -0.49% | 1.7천 |
|---|
| 2025.11.12 | ₩48,150 | ₩48,230 | ₩48,098 | ₩48,098 | -0.11% | 600 |
|---|
| 2025.11.11 | ₩48,067 | ₩48,172 | ₩48,067 | ₩48,172 | +0.22% | 800 |
|---|
| 2025.11.10 | ₩47,654 | ₩47,949 | ₩47,654 | ₩47,805 | +0.32% | 1.5천 |
|---|
| 2025.11.07 | ₩47,508 | ₩47,769 | ₩47,508 | ₩47,769 | +0.55% | 1.3천 |
|---|
| 2025.11.06 | ₩47,428 | ₩47,428 | ₩47,277 | ₩47,282 | -0.31% | 700 |
|---|
| 2025.11.05 | ₩47,416 | ₩47,641 | ₩47,416 | ₩47,491 | +0.16% | 1.9천 |
|---|
| 2025.11.04 | ₩47,174 | ₩47,270 | ₩47,133 | ₩47,270 | +0.20% | 1.3천 |
|---|
| 2025.11.03 | ₩46,773 | ₩47,065 | ₩46,773 | ₩47,065 | +0.62% | 1.5천 |
|---|
| 2025.10.31 | ₩46,900 | ₩46,947 | ₩46,880 | ₩46,947 | +0.10% | 700 |
|---|
| 2025.10.30 | ₩47,294 | ₩47,294 | ₩46,994 | ₩46,994 | -0.64% | 1.1천 |
|---|
| 2025.10.29 | ₩47,615 | ₩47,615 | ₩47,014 | ₩47,033 | -1.22% | 2.1천 |
|---|
| 2025.10.28 | ₩47,722 | ₩47,816 | ₩47,666 | ₩47,666 | -0.12% | 1.4천 |
|---|
| 2025.10.27 | ₩48,056 | ₩48,096 | ₩48,029 | ₩48,095 | +0.08% | 1.1천 |
|---|
| 2025.10.24 | ₩48,297 | ₩48,390 | ₩48,140 | ₩48,140 | -0.32% | 1.5천 |
|---|
| 2025.10.23 | ₩48,257 | ₩48,257 | ₩48,219 | ₩48,219 | -0.08% | 800 |
|---|
| 2025.10.22 | ₩48,336 | ₩48,417 | ₩48,136 | ₩48,277 | -0.12% | 1.7천 |
|---|
| 2025.10.21 | ₩48,270 | ₩48,324 | ₩48,210 | ₩48,210 | -0.12% | 600 |
|---|
| 2025.10.20 | ₩47,876 | ₩48,176 | ₩47,876 | ₩48,172 | +0.62% | 1.4천 |
|---|
| 2025.10.17 | ₩47,468 | ₩47,768 | ₩47,468 | ₩47,768 | +0.63% | 700 |
|---|
| 2025.10.16 | ₩47,681 | ₩47,681 | ₩47,369 | ₩47,369 | -0.65% | 1.3천 |
|---|
| 2025.10.15 | ₩47,776 | ₩47,776 | ₩47,719 | ₩47,719 | -0.12% | 1천 |
|---|
| 2025.10.14 | ₩47,548 | ₩47,749 | ₩47,455 | ₩47,737 | +0.40% | 1.8천 |
|---|
| 2025.10.13 | ₩47,288 | ₩47,348 | ₩47,234 | ₩47,298 | +0.02% | 1.3천 |
|---|
| 2025.10.10 | ₩47,651 | ₩47,651 | ₩47,094 | ₩47,094 | -1.17% | 1.2천 |
|---|