시장 데이터를 불러오는 중
전체 종목
Global X HealthTech ETF 과거 주가
Global X HealthTech ETF · HEAL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X HealthTech ETF · HEAL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,981 | ₩39,886 | ₩38,981 | ₩39,776 | +2.04% | 2.8천 |
| 2026.10.08 | ₩38,660 | ₩38,741 | ₩38,459 | ₩38,741 | +0.21% | 2.4천 |
| 2026.10.07 | ₩38,914 | ₩39,222 | ₩38,897 | ₩38,897 | -0.04% | 5.2천 |
| 2026.10.06 | ₩40,281 | ₩40,361 | ₩39,122 | ₩39,122 | -2.88% | 3.5천 |
| 2026.10.05 | ₩38,526 | ₩39,951 | ₩38,526 | ₩39,951 | +3.70% | 2.9천 |
| 2026.10.02 | ₩39,115 | ₩39,115 | ₩38,619 | ₩38,704 | -1.05% | 2.5천 |
| 2026.10.01 | ₩39,202 | ₩39,202 | ₩38,812 | ₩38,812 | -0.99% | 6.4천 |
| 2026.09.30 | ₩39,316 | ₩39,799 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,547 |
| +0.59% |
| 6.7천 |
| 2026.09.29 | ₩38,954 | ₩39,303 | ₩38,941 | ₩39,303 | +0.89% | 900 |
|---|
| 2026.09.28 | ₩39,343 | ₩39,397 | ₩39,263 | ₩39,330 | -0.03% | 6.3천 |
|---|
| 2026.09.25 | ₩38,887 | ₩39,504 | ₩38,807 | ₩39,289 | +1.03% | 2.7천 |
|---|
| 2026.09.24 | ₩38,794 | ₩38,881 | ₩38,660 | ₩38,847 | +0.14% | 2천 |
|---|
| 2026.09.23 | ₩39,437 | ₩39,437 | ₩38,921 | ₩38,928 | -1.29% | 6.4천 |
|---|
| 2026.09.22 | ₩39,758 | ₩39,758 | ₩39,303 | ₩39,611 | -0.37% | 2.5만 |
|---|
| 2026.09.21 | ₩39,504 | ₩39,718 | ₩39,490 | ₩39,624 | +0.31% | 2.4천 |
|---|
| 2026.09.18 | ₩39,423 | ₩39,571 | ₩39,318 | ₩39,536 | +0.29% | 1.7만 |
|---|
| 2026.09.17 | ₩39,303 | ₩40,033 | ₩39,075 | ₩39,464 | +0.41% | 3.9천 |
|---|
| 2026.09.16 | ₩38,780 | ₩39,088 | ₩38,740 | ₩38,740 | -0.10% | 5.9천 |
|---|
| 2026.09.15 | ₩38,633 | ₩39,134 | ₩38,579 | ₩38,887 | +0.66% | 2.3만 |
|---|
| 2026.09.14 | ₩38,204 | ₩39,155 | ₩38,204 | ₩39,064 | +2.25% | 1만 |
|---|
| 2026.09.11 | ₩38,050 | ₩38,140 | ₩37,909 | ₩38,043 | -0.02% | 2.8천 |
|---|
| 2026.09.10 | ₩38,164 | ₩38,164 | ₩37,915 | ₩37,915 | -0.65% | 800 |
|---|
| 2026.09.09 | ₩38,251 | ₩38,258 | ₩37,936 | ₩38,144 | -0.28% | 3.8천 |
|---|
| 2026.09.08 | ₩39,169 | ₩39,343 | ₩38,150 | ₩38,867 | -0.77% | 5.4천 |
|---|
| 2026.09.04 | ₩39,497 | ₩39,799 | ₩39,417 | ₩39,685 | +0.47% | 6.5천 |
|---|
| 2026.09.03 | ₩39,758 | ₩39,758 | ₩39,381 | ₩39,705 | -0.13% | 4.7천 |
|---|
| 2026.09.02 | ₩39,517 | ₩39,772 | ₩39,410 | ₩39,618 | +0.25% | 2.2천 |
|---|
| 2026.09.01 | ₩39,678 | ₩39,752 | ₩39,457 | ₩39,457 | -0.56% | 1.7천 |
|---|
| 2026.08.31 | ₩39,476 | ₩39,683 | ₩39,476 | ₩39,683 | +0.53% | 1.6천 |
|---|
| 2026.08.28 | ₩40,241 | ₩40,241 | ₩39,705 | ₩39,819 | -1.05% | 2.5천 |
|---|
| 2026.08.27 | ₩39,718 | ₩40,600 | ₩39,718 | ₩40,234 | +1.30% | 5천 |
|---|
| 2026.08.26 | ₩40,040 | ₩40,053 | ₩39,736 | ₩39,805 | -0.59% | 3.6천 |
|---|
| 2026.08.25 | ₩39,953 | ₩40,402 | ₩39,919 | ₩40,100 | +0.37% | 5.4천 |
|---|
| 2026.08.24 | ₩40,737 | ₩40,737 | ₩39,950 | ₩40,113 | -1.53% | 4.8천 |
|---|
| 2026.08.21 | ₩40,227 | ₩40,891 | ₩40,093 | ₩40,891 | +1.65% | 6.6천 |
|---|
| 2026.08.20 | ₩40,201 | ₩40,844 | ₩40,201 | ₩40,402 | +0.50% | 4.6천 |
|---|
| 2026.08.19 | ₩39,557 | ₩40,201 | ₩39,557 | ₩40,113 | +1.41% | 3.7만 |
|---|
| 2026.08.18 | ₩39,464 | ₩39,504 | ₩38,820 | ₩38,948 | -1.31% | 8.2만 |
|---|
| 2026.08.17 | ₩39,102 | ₩39,102 | ₩38,599 | ₩38,700 | -1.03% | 4.9천 |
|---|
| 2026.08.14 | ₩39,370 | ₩39,423 | ₩39,189 | ₩39,189 | -0.46% | 2.6천 |
|---|
| 2026.08.13 | ₩39,102 | ₩39,383 | ₩38,820 | ₩39,102 | 0.00% | 2.8천 |
|---|
| 2026.08.12 | ₩38,365 | ₩38,767 | ₩38,271 | ₩38,767 | +1.05% | 800 |
|---|
| 2026.08.11 | ₩38,861 | ₩39,169 | ₩38,686 | ₩38,727 | -0.34% | 4.8천 |
|---|
| 2026.08.10 | ₩38,124 | ₩38,928 | ₩38,124 | ₩38,773 | +1.70% | 4천 |
|---|
| 2026.08.07 | ₩37,614 | ₩38,307 | ₩37,614 | ₩38,307 | +1.84% | 1.1만 |
|---|
| 2026.08.06 | ₩37,172 | ₩37,172 | ₩36,623 | ₩36,750 | -1.14% | 3.1천 |
|---|
| 2026.08.05 | ₩37,011 | ₩37,722 | ₩37,011 | ₩37,320 | +0.83% | 2.8천 |
|---|
| 2026.08.04 | ₩37,266 | ₩37,735 | ₩37,246 | ₩37,588 | +0.86% | 2.3만 |
|---|
| 2026.08.03 | ₩36,690 | ₩37,253 | ₩36,690 | ₩37,119 | +1.17% | 1.3만 |
|---|
| 2026.07.31 | ₩36,167 | ₩36,167 | ₩35,685 | ₩36,057 | -0.30% | 4.2천 |
|---|
| 2026.07.30 | ₩36,341 | ₩36,341 | ₩35,712 | ₩36,030 | -0.86% | 3.9천 |
|---|
| 2026.07.29 | ₩36,670 | ₩36,871 | ₩36,392 | ₩36,392 | -0.76% | 1만 |
|---|
| 2026.07.28 | ₩35,846 | ₩36,415 | ₩35,765 | ₩36,415 | +1.59% | 5.9천 |
|---|
| 2026.07.27 | ₩35,551 | ₩35,859 | ₩35,430 | ₩35,430 | -0.34% | 1.6만 |
|---|
| 2026.07.24 | ₩35,578 | ₩35,578 | ₩35,256 | ₩35,256 | -0.90% | 1.9천 |
|---|
| 2026.07.23 | ₩35,434 | ₩35,458 | ₩35,189 | ₩35,370 | -0.18% | 4.8천 |
|---|
| 2026.07.22 | ₩36,221 | ₩36,221 | ₩35,377 | ₩35,611 | -1.68% | 1.3만 |
|---|
| 2026.07.21 | ₩36,328 | ₩37,011 | ₩36,328 | ₩36,569 | +0.66% | 2.4만 |
|---|
| 2026.07.20 | ₩36,777 | ₩36,904 | ₩36,449 | ₩36,759 | -0.05% | 7.4천 |
|---|
| 2026.07.17 | ₩37,289 | ₩37,289 | ₩36,643 | ₩36,770 | -1.39% | 7.1천 |
|---|
| 2026.07.16 | ₩38,351 | ₩38,552 | ₩37,708 | ₩37,708 | -1.68% | 9.6천 |
|---|
| 2026.07.15 | ₩37,775 | ₩38,204 | ₩37,775 | ₩37,976 | +0.53% | 3.2천 |
|---|
| 2026.07.14 | ₩37,990 | ₩37,990 | ₩37,574 | ₩37,655 | -0.88% | 5.6천 |
|---|
| 2026.07.13 | ₩37,936 | ₩38,405 | ₩37,628 | ₩38,177 | +0.64% | 3.1천 |
|---|
| 2026.07.10 | ₩38,700 | ₩38,700 | ₩37,614 | ₩37,835 | -2.23% | 4.7천 |
|---|
| 2026.07.09 | ₩38,258 | ₩38,633 | ₩38,258 | ₩38,519 | +0.68% | 2.9천 |
|---|
| 2026.07.08 | ₩38,700 | ₩38,820 | ₩38,191 | ₩38,318 | -0.99% | 4.8천 |
|---|
| 2026.07.07 | ₩39,718 | ₩39,839 | ₩38,874 | ₩39,088 | -1.59% | 8.5천 |
|---|
| 2026.07.06 | ₩38,995 | ₩39,705 | ₩38,995 | ₩39,464 | +1.20% | 1.9만 |
|---|
| 2026.07.02 | ₩38,700 | ₩38,968 | ₩38,700 | ₩38,816 | +0.30% | 7.7천 |
|---|
| 2026.07.01 | ₩38,083 | ₩38,834 | ₩38,083 | ₩38,271 | +0.49% | 1.3만 |
|---|
| 2026.06.30 | ₩37,320 | ₩37,454 | ₩36,904 | ₩36,971 | -0.93% | 1.1만 |
|---|
| 2026.06.29 | ₩37,554 | ₩37,695 | ₩37,186 | ₩37,452 | -0.27% | 3.1천 |
|---|
| 2026.06.26 | ₩36,194 | ₩37,186 | ₩36,187 | ₩37,025 | +2.30% | 5.7천 |
|---|
| 2026.06.25 | ₩36,020 | ₩36,435 | ₩36,020 | ₩36,194 | +0.48% | 6.5천 |
|---|
| 2026.06.24 | ₩35,216 | ₩35,926 | ₩35,216 | ₩35,752 | +1.52% | 9.9천 |
|---|
| 2026.06.23 | ₩34,291 | ₩35,237 | ₩34,291 | ₩35,088 | +2.33% | 1.3만 |
|---|
| 2026.06.22 | ₩34,827 | ₩36,174 | ₩34,573 | ₩34,573 | -0.73% | 1.4만 |
|---|
| 2026.06.18 | ₩34,747 | ₩35,044 | ₩34,573 | ₩35,044 | +0.86% | 5.6천 |
|---|
| 2026.06.17 | ₩34,881 | ₩35,028 | ₩34,306 | ₩34,306 | -1.65% | 4.4천 |
|---|
| 2026.06.16 | ₩35,310 | ₩35,363 | ₩34,854 | ₩34,948 | -1.02% | 1.1만 |
|---|
| 2026.06.15 | ₩34,988 | ₩35,202 | ₩34,921 | ₩34,941 | -0.13% | 3.8천 |
|---|
| 2026.06.12 | ₩34,512 | ₩34,914 | ₩34,331 | ₩34,653 | +0.41% | 4.5천 |
|---|
| 2026.06.11 | ₩34,465 | ₩34,910 | ₩34,133 | ₩34,910 | +1.29% | 8천 |
|---|
| 2026.06.10 | ₩35,189 | ₩35,283 | ₩34,418 | ₩34,418 | -2.19% | 6.7천 |
|---|
| 2026.06.09 | ₩34,385 | ₩35,082 | ₩34,144 | ₩34,846 | +1.34% | 5.9천 |
|---|
| 2026.06.08 | ₩33,836 | ₩34,358 | ₩33,836 | ₩34,050 | +0.63% | 4.3천 |
|---|
| 2026.06.05 | ₩34,171 | ₩34,171 | ₩33,748 | ₩33,795 | -1.10% | 1.9만 |
|---|
| 2026.06.04 | ₩33,259 | ₩34,573 | ₩33,259 | ₩34,124 | +2.60% | 1.4만 |
|---|
| 2026.06.03 | ₩33,165 | ₩33,165 | ₩32,696 | ₩33,052 | -0.34% | 7.5천 |
|---|
| 2026.06.02 | ₩33,970 | ₩33,970 | ₩33,440 | ₩33,440 | -1.56% | 1.3만 |
|---|
| 2026.06.01 | ₩33,541 | ₩34,506 | ₩33,541 | ₩34,231 | +2.06% | 1.1만 |
|---|
| 2026.05.29 | ₩33,594 | ₩33,849 | ₩33,340 | ₩33,547 | -0.14% | 7.4천 |
|---|
| 2026.05.28 | ₩32,656 | ₩33,521 | ₩32,656 | ₩33,521 | +2.65% | 5천 |
|---|
| 2026.05.27 | ₩32,844 | ₩32,971 | ₩32,603 | ₩32,750 | -0.29% | 6.4천 |
|---|
| 2026.05.26 | ₩33,326 | ₩33,326 | ₩32,978 | ₩33,135 | -0.57% | 6.9천 |
|---|
| 2026.05.22 | ₩33,273 | ₩33,353 | ₩32,978 | ₩33,246 | -0.08% | 6.2천 |
|---|
| 2026.05.21 | ₩32,938 | ₩33,179 | ₩32,656 | ₩33,105 | +0.51% | 4천 |
|---|
| 2026.05.20 | ₩32,710 | ₩33,098 | ₩32,495 | ₩33,076 | +1.12% | 3.4천 |
|---|
| 2026.05.19 | ₩32,562 | ₩32,897 | ₩32,562 | ₩32,710 | +0.45% | 3.4천 |
|---|
| 2026.05.18 | ₩32,160 | ₩33,045 | ₩32,160 | ₩32,636 | +1.48% | 2.7천 |
|---|
| 2026.05.15 | ₩32,254 | ₩32,415 | ₩32,254 | ₩32,375 | +0.37% | 8.6천 |
|---|
| 2026.05.14 | ₩32,884 | ₩32,938 | ₩32,475 | ₩32,475 | -1.24% | 5천 |
|---|
| 2026.05.13 | ₩33,192 | ₩33,206 | ₩32,845 | ₩32,931 | -0.79% | 4.9천 |
|---|
| 2026.05.12 | ₩33,179 | ₩33,541 | ₩33,152 | ₩33,397 | +0.66% | 1.1만 |
|---|
| 2026.05.11 | ₩33,916 | ₩33,929 | ₩33,434 | ₩33,514 | -1.19% | 1.1만 |
|---|
| 2026.05.08 | ₩33,755 | ₩33,856 | ₩33,326 | ₩33,856 | +0.30% | 5.4천 |
|---|
| 2026.05.07 | ₩33,688 | ₩33,929 | ₩33,380 | ₩33,762 | +0.22% | 1.5만 |
|---|
| 2026.05.06 | ₩33,501 | ₩33,675 | ₩33,313 | ₩33,574 | +0.22% | 1.1만 |
|---|
| 2026.05.05 | ₩33,903 | ₩33,903 | ₩33,340 | ₩33,655 | -0.73% | 1.4만 |
|---|
| 2026.05.04 | ₩33,943 | ₩34,305 | ₩33,836 | ₩33,929 | -0.04% | 1.1만 |
|---|
| 2026.05.01 | ₩34,023 | ₩34,037 | ₩33,728 | ₩33,945 | -0.23% | 2.8천 |
|---|
| 2026.04.30 | ₩33,232 | ₩33,833 | ₩33,179 | ₩33,814 | +1.75% | 7.7천 |
|---|
| 2026.04.29 | ₩33,849 | ₩33,849 | ₩32,944 | ₩33,125 | -2.14% | 1.9천 |
|---|
| 2026.04.28 | ₩34,211 | ₩34,613 | ₩34,071 | ₩34,090 | -0.35% | 1.8천 |
|---|
| 2026.04.27 | ₩34,278 | ₩34,800 | ₩34,278 | ₩34,372 | +0.27% | 1.4만 |
|---|
| 2026.04.24 | ₩34,104 | ₩34,305 | ₩33,956 | ₩34,197 | +0.28% | 7.9천 |
|---|
| 2026.04.23 | ₩34,573 | ₩34,613 | ₩33,748 | ₩34,070 | -1.45% | 1.1만 |
|---|
| 2026.04.22 | ₩34,921 | ₩35,243 | ₩34,720 | ₩34,867 | -0.15% | 1만 |
|---|
| 2026.04.21 | ₩35,457 | ₩35,738 | ₩34,834 | ₩34,874 | -1.64% | 1.1만 |
|---|
| 2026.04.20 | ₩35,263 | ₩35,444 | ₩35,109 | ₩35,289 | +0.08% | 1.7만 |
|---|
| 2026.04.17 | ₩34,921 | ₩35,872 | ₩34,921 | ₩35,390 | +1.34% | 1.3만 |
|---|
| 2026.04.16 | ₩34,653 | ₩34,753 | ₩34,479 | ₩34,579 | -0.21% | 8.2천 |
|---|
| 2026.04.15 | ₩33,728 | ₩34,492 | ₩33,728 | ₩34,492 | +2.26% | 8.9천 |
|---|
| 2026.04.14 | ₩33,273 | ₩33,876 | ₩33,273 | ₩33,655 | +1.15% | 3.6천 |
|---|
| 2026.04.13 | ₩32,160 | ₩33,078 | ₩32,160 | ₩33,078 | +2.85% | 3.1천 |
|---|
| 2026.04.10 | ₩32,629 | ₩32,629 | ₩32,294 | ₩32,294 | -1.03% | 1.3만 |
|---|
| 2026.04.09 | ₩32,804 | ₩32,804 | ₩32,509 | ₩32,609 | -0.59% | 1.7천 |
|---|
| 2026.04.08 | ₩33,675 | ₩33,728 | ₩32,871 | ₩33,017 | -1.95% | 4.6천 |
|---|
| 2026.04.07 | ₩32,227 | ₩32,485 | ₩32,227 | ₩32,375 | +0.46% | 3천 |
|---|
| 2026.04.06 | ₩32,134 | ₩32,294 | ₩32,120 | ₩32,160 | +0.08% | 1.3만 |
|---|
| 2026.04.02 | ₩31,825 | ₩31,839 | ₩31,651 | ₩31,801 | -0.08% | 2.9천 |
|---|
| 2026.04.01 | ₩32,227 | ₩32,294 | ₩31,919 | ₩32,047 | -0.56% | 6.1천 |
|---|
| 2026.03.31 | ₩31,437 | ₩31,998 | ₩31,137 | ₩31,926 | +1.56% | 2.9천 |
|---|
| 2026.03.30 | ₩31,584 | ₩31,584 | ₩30,820 | ₩31,048 | -1.70% | 1.9만 |
|---|
| 2026.03.27 | ₩32,335 | ₩32,335 | ₩31,421 | ₩31,421 | -2.83% | 1.6만 |
|---|
| 2026.03.26 | ₩32,683 | ₩32,966 | ₩32,187 | ₩32,375 | -0.94% | 2.2만 |
|---|
| 2026.03.25 | ₩33,085 | ₩33,085 | ₩32,562 | ₩32,737 | -1.05% | 1.3만 |
|---|
| 2026.03.24 | ₩32,723 | ₩32,964 | ₩32,308 | ₩32,680 | -0.13% | 2.6만 |
|---|
| 2026.03.23 | ₩33,366 | ₩33,510 | ₩32,844 | ₩33,023 | -1.03% | 6.5천 |
|---|
| 2026.03.20 | ₩33,219 | ₩33,219 | ₩32,596 | ₩32,719 | -1.50% | 7.9천 |
|---|
| 2026.03.19 | ₩32,857 | ₩33,447 | ₩32,857 | ₩33,420 | +1.71% | 1.5만 |
|---|
| 2026.03.18 | ₩33,648 | ₩33,648 | ₩33,179 | ₩33,279 | -1.10% | 1만 |
|---|
| 2026.03.17 | ₩33,916 | ₩34,246 | ₩33,795 | ₩33,909 | -0.02% | 1만 |
|---|
| 2026.03.16 | ₩33,447 | ₩33,695 | ₩33,434 | ₩33,561 | +0.34% | 6.7천 |
|---|
| 2026.03.13 | ₩33,434 | ₩33,554 | ₩32,844 | ₩33,206 | -0.68% | 1.7만 |
|---|
| 2026.03.12 | ₩34,063 | ₩34,063 | ₩33,072 | ₩33,259 | -2.36% | 4.8만 |
|---|
| 2026.03.11 | ₩34,351 | ₩34,386 | ₩34,124 | ₩34,331 | -0.06% | 9천 |
|---|
| 2026.03.10 | ₩34,619 | ₩34,720 | ₩34,372 | ₩34,372 | -0.72% | 1.3만 |
|---|
| 2026.03.09 | ₩34,251 | ₩35,001 | ₩34,104 | ₩34,975 | +2.11% | 7.4천 |
|---|
| 2026.03.06 | ₩34,626 | ₩34,666 | ₩34,278 | ₩34,325 | -0.87% | 1.1만 |
|---|
| 2026.03.05 | ₩35,604 | ₩35,604 | ₩34,774 | ₩34,988 | -1.73% | 1.8만 |
|---|
| 2026.03.04 | ₩35,624 | ₩35,872 | ₩35,444 | ₩35,685 | +0.17% | 1.1만 |
|---|
| 2026.03.03 | ₩34,774 | ₩35,269 | ₩34,244 | ₩35,182 | +1.18% | 9천 |
|---|
| 2026.03.02 | ₩34,867 | ₩35,678 | ₩34,867 | ₩35,678 | +2.33% | 7.2천 |
|---|
| 2026.02.27 | ₩35,470 | ₩35,872 | ₩35,350 | ₩35,665 | +0.55% | 1.3만 |
|---|
| 2026.02.26 | ₩35,323 | ₩35,980 | ₩35,310 | ₩35,974 | +1.84% | 4.4만 |
|---|
| 2026.02.25 | ₩35,109 | ₩35,939 | ₩34,908 | ₩35,375 | +0.76% | 2.7만 |
|---|
| 2026.02.24 | ₩34,867 | ₩35,082 | ₩34,705 | ₩34,854 | -0.04% | 2.7만 |
|---|
| 2026.02.23 | ₩35,243 | ₩35,430 | ₩34,794 | ₩35,028 | -0.61% | 8.8천 |
|---|
| 2026.02.20 | ₩35,229 | ₩35,604 | ₩35,229 | ₩35,437 | +0.59% | 1만 |
|---|
| 2026.02.19 | ₩35,068 | ₩35,631 | ₩35,068 | ₩35,517 | +1.28% | 5.9천 |
|---|
| 2026.02.18 | ₩34,921 | ₩35,645 | ₩34,921 | ₩35,417 | +1.42% | 7.1천 |
|---|
| 2026.02.17 | ₩34,452 | ₩35,095 | ₩34,452 | ₩34,968 | +1.50% | 5천 |
|---|
| 2026.02.13 | ₩34,197 | ₩34,546 | ₩33,916 | ₩33,916 | -0.82% | 4.4천 |
|---|
| 2026.02.12 | ₩35,055 | ₩35,055 | ₩33,708 | ₩33,728 | -3.78% | 2.5만 |
|---|
| 2026.02.11 | ₩35,698 | ₩35,698 | ₩34,874 | ₩35,122 | -1.61% | 2.7만 |
|---|
| 2026.02.10 | ₩35,524 | ₩36,114 | ₩35,524 | ₩35,685 | +0.45% | 1.8만 |
|---|
| 2026.02.09 | ₩35,417 | ₩35,591 | ₩34,906 | ₩35,531 | +0.32% | 3.8만 |
|---|
| 2026.02.06 | ₩35,149 | ₩35,618 | ₩35,115 | ₩35,595 | +1.27% | 1.2만 |
|---|
| 2026.02.05 | ₩36,073 | ₩36,073 | ₩35,216 | ₩35,249 | -2.28% | 8.3천 |
|---|
| 2026.02.04 | ₩36,301 | ₩36,904 | ₩35,872 | ₩36,375 | +0.20% | 2.2만 |
|---|
| 2026.02.03 | ₩37,882 | ₩37,898 | ₩36,449 | ₩36,821 | -2.80% | 1.1만 |
|---|
| 2026.02.02 | ₩38,713 | ₩38,727 | ₩37,802 | ₩37,896 | -2.11% | 2.6만 |
|---|
| 2026.01.30 | ₩38,512 | ₩38,593 | ₩37,923 | ₩38,129 | -1.00% | 5.2천 |
|---|
| 2026.01.29 | ₩39,236 | ₩39,236 | ₩38,418 | ₩38,666 | -1.45% | 1.2만 |
|---|
| 2026.01.28 | ₩39,504 | ₩39,517 | ₩39,196 | ₩39,196 | -0.78% | 4.3천 |
|---|
| 2026.01.27 | ₩40,201 | ₩40,227 | ₩39,276 | ₩39,399 | -1.99% | 8.8천 |
|---|
| 2026.01.26 | ₩40,174 | ₩40,549 | ₩39,892 | ₩40,294 | +0.30% | 5.2만 |
|---|
| 2026.01.23 | ₩40,683 | ₩40,683 | ₩40,120 | ₩40,120 | -1.38% | 3.3천 |
|---|
| 2026.01.22 | ₩40,576 | ₩41,621 | ₩40,335 | ₩40,797 | +0.54% | 1.9만 |
|---|
| 2026.01.21 | ₩40,415 | ₩40,469 | ₩39,979 | ₩40,368 | -0.12% | 4.4천 |
|---|
| 2026.01.20 | ₩40,053 | ₩40,521 | ₩40,053 | ₩40,187 | +0.33% | 4.5천 |
|---|
| 2026.01.16 | ₩41,313 | ₩41,541 | ₩40,971 | ₩40,982 | -0.80% | 6.3천 |
|---|
| 2026.01.15 | ₩41,366 | ₩41,541 | ₩41,366 | ₩41,500 | +0.32% | 2.9천 |
|---|
| 2026.01.14 | ₩41,139 | ₩41,373 | ₩41,078 | ₩41,373 | +0.57% | 1.1만 |
|---|
| 2026.01.13 | ₩41,608 | ₩41,688 | ₩40,857 | ₩40,857 | -1.80% | 5.1천 |
|---|
| 2026.01.12 | ₩41,862 | ₩42,211 | ₩41,373 | ₩41,547 | -0.75% | 7.8천 |
|---|
| 2026.01.09 | ₩41,675 | ₩41,849 | ₩41,621 | ₩41,621 | -0.13% | 5천 |
|---|
| 2026.01.08 | ₩41,755 | ₩42,345 | ₩41,621 | ₩41,701 | -0.13% | 4.5천 |
|---|
| 2026.01.07 | ₩41,608 | ₩42,157 | ₩41,608 | ₩41,963 | +0.85% | 7만 |
|---|
| 2026.01.06 | ₩40,589 | ₩41,608 | ₩40,589 | ₩41,537 | +2.33% | 8.3천 |
|---|
| 2026.01.05 | ₩39,464 | ₩40,562 | ₩39,263 | ₩40,562 | +2.78% | 3.3천 |
|---|
| 2026.01.02 | ₩39,316 | ₩39,397 | ₩39,142 | ₩39,263 | -0.14% | 2.4만 |
|---|
| 2025.12.31 | ₩39,437 | ₩39,437 | ₩39,149 | ₩39,149 | -0.73% | 2.7천 |
|---|
| 2025.12.30 | ₩39,678 | ₩39,839 | ₩39,531 | ₩39,665 | -0.03% | 3.6천 |
|---|
| 2025.12.29 | ₩39,611 | ₩39,946 | ₩39,477 | ₩39,718 | +0.27% | 8.2천 |
|---|
| 2025.12.26 | ₩39,825 | ₩39,986 | ₩39,611 | ₩39,875 | +0.12% | 7.3천 |
|---|
| 2025.12.24 | ₩39,959 | ₩40,120 | ₩39,799 | ₩40,120 | +0.40% | 3.3천 |
|---|
| 2025.12.23 | ₩40,268 | ₩40,388 | ₩40,026 | ₩40,274 | +0.02% | 1.7만 |
|---|
| 2025.12.22 | ₩39,531 | ₩40,857 | ₩39,450 | ₩40,589 | +2.68% | 8.3천 |
|---|
| 2025.12.19 | ₩39,799 | ₩39,933 | ₩39,749 | ₩39,892 | +0.24% | 1.9천 |
|---|
| 2025.12.18 | ₩40,040 | ₩40,040 | ₩39,490 | ₩39,737 | -0.76% | 4.4천 |
|---|
| 2025.12.17 | ₩39,946 | ₩40,549 | ₩39,799 | ₩39,912 | -0.08% | 5.3천 |
|---|
| 2025.12.16 | ₩40,214 | ₩40,320 | ₩40,013 | ₩40,195 | -0.05% | 10.3만 |
|---|
| 2025.12.15 | ₩41,058 | ₩41,058 | ₩40,388 | ₩40,388 | -1.63% | 4.6천 |
|---|
| 2025.12.12 | ₩40,616 | ₩41,112 | ₩40,603 | ₩40,731 | +0.28% | 3.7천 |
|---|
| 2025.12.11 | ₩40,656 | ₩41,152 | ₩40,656 | ₩41,152 | +1.22% | 4.2천 |
|---|
| 2025.12.10 | ₩40,804 | ₩41,261 | ₩40,804 | ₩41,098 | +0.72% | 5.6천 |
|---|
| 2025.12.09 | ₩41,320 | ₩41,508 | ₩41,065 | ₩41,065 | -0.62% | 4천 |
|---|
| 2025.12.08 | ₩41,849 | ₩41,849 | ₩41,527 | ₩41,614 | -0.56% | 2천 |
|---|
| 2025.12.05 | ₩42,358 | ₩42,358 | ₩41,742 | ₩41,842 | -1.22% | 3.5만 |
|---|
| 2025.12.04 | ₩41,755 | ₩42,157 | ₩41,380 | ₩42,036 | +0.67% | 4.7천 |
|---|
| 2025.12.03 | ₩41,675 | ₩41,969 | ₩41,675 | ₩41,822 | +0.35% | 6.5천 |
|---|
| 2025.12.02 | ₩41,916 | ₩41,916 | ₩41,514 | ₩41,514 | -0.96% | 2.6천 |
|---|
| 2025.12.01 | ₩41,916 | ₩42,211 | ₩41,795 | ₩41,923 | +0.02% | 3.4천 |
|---|
| 2025.11.28 | ₩42,345 | ₩42,546 | ₩42,341 | ₩42,546 | +0.47% | 1.1천 |
|---|
| 2025.11.26 | ₩42,753 | ₩42,881 | ₩42,586 | ₩42,727 | -0.06% | 2.1천 |
|---|
| 2025.11.25 | ₩41,728 | ₩42,653 | ₩41,728 | ₩42,459 | +1.75% | 1.4만 |
|---|
| 2025.11.24 | ₩40,884 | ₩41,648 | ₩40,884 | ₩41,614 | +1.79% | 4.6천 |
|---|
| 2025.11.21 | ₩38,780 | ₩40,509 | ₩38,780 | ₩40,268 | +3.84% | 4.4천 |
|---|
| 2025.11.20 | ₩40,147 | ₩40,147 | ₩38,720 | ₩38,720 | -3.55% | 4.8천 |
|---|
| 2025.11.19 | ₩39,410 | ₩39,577 | ₩39,196 | ₩39,577 | +0.43% | 1.4만 |
|---|
| 2025.11.18 | ₩38,840 | ₩39,631 | ₩38,686 | ₩39,504 | +1.71% | 4.8천 |
|---|
| 2025.11.17 | ₩39,933 | ₩39,933 | ₩39,008 | ₩39,182 | -1.88% | 2.3천 |
|---|
| 2025.11.14 | ₩39,691 | ₩40,266 | ₩39,691 | ₩40,038 | +0.87% | 7천 |
|---|
| 2025.11.13 | ₩40,737 | ₩40,737 | ₩40,348 | ₩40,348 | -0.95% | 5.2천 |
|---|
| 2025.11.12 | ₩41,153 | ₩41,353 | ₩41,153 | ₩41,320 | +0.40% | 4.3천 |
|---|
| 2025.11.11 | ₩40,763 | ₩41,380 | ₩40,763 | ₩41,072 | +0.76% | 5.2천 |
|---|
| 2025.11.10 | ₩40,978 | ₩40,978 | ₩40,536 | ₩40,695 | -0.69% | 1.4만 |
|---|
| 2025.11.07 | ₩40,777 | ₩40,777 | ₩40,113 | ₩40,596 | -0.44% | 4.4천 |
|---|
| 2025.11.06 | ₩41,018 | ₩41,340 | ₩41,018 | ₩41,293 | +0.67% | 5.8천 |
|---|
| 2025.11.05 | ₩42,130 | ₩42,331 | ₩41,715 | ₩42,090 | -0.10% | 2.9천 |
|---|
| 2025.11.04 | ₩42,438 | ₩42,760 | ₩42,345 | ₩42,385 | -0.13% | 7.5천 |
|---|
| 2025.11.03 | ₩41,273 | ₩42,505 | ₩41,273 | ₩42,438 | +2.82% | 3.2천 |
|---|
| 2025.10.31 | ₩42,787 | ₩42,787 | ₩42,465 | ₩42,532 | -0.60% | 1.8천 |
|---|
| 2025.10.30 | ₩42,948 | ₩43,470 | ₩42,881 | ₩42,889 | -0.14% | 7.4천 |
|---|
| 2025.10.29 | ₩43,591 | ₩44,261 | ₩43,202 | ₩43,480 | -0.26% | 9.5천 |
|---|
| 2025.10.28 | ₩44,221 | ₩44,221 | ₩43,872 | ₩43,911 | -0.70% | 5.5천 |
|---|
| 2025.10.27 | ₩44,435 | ₩44,623 | ₩44,435 | ₩44,536 | +0.23% | 4.8천 |
|---|
| 2025.10.24 | ₩44,140 | ₩44,582 | ₩44,140 | ₩44,351 | +0.48% | 9.5천 |
|---|
| 2025.10.23 | ₩43,591 | ₩44,006 | ₩43,591 | ₩43,993 | +0.92% | 1.9천 |
|---|
| 2025.10.22 | ₩44,046 | ₩44,046 | ₩43,268 | ₩43,584 | -1.05% | 1.8천 |
|---|
| 2025.10.21 | ₩43,510 | ₩44,231 | ₩43,497 | ₩44,000 | +1.12% | 2.1천 |
|---|
| 2025.10.20 | ₩43,108 | ₩44,085 | ₩43,108 | ₩43,868 | +1.76% | 4.8천 |
|---|
| 2025.10.17 | ₩42,881 | ₩42,988 | ₩42,572 | ₩42,889 | +0.02% | 4천 |
|---|
| 2025.10.16 | ₩43,537 | ₩44,119 | ₩43,175 | ₩43,504 | -0.08% | 9.5천 |
|---|
| 2025.10.15 | ₩43,216 | ₩43,642 | ₩43,122 | ₩43,557 | +0.79% | 8.6천 |
|---|
| 2025.10.14 | ₩41,849 | ₩42,926 | ₩41,849 | ₩42,921 | +2.56% | 5.8천 |
|---|
| 2025.10.13 | ₩42,680 | ₩42,827 | ₩42,653 | ₩42,713 | +0.08% | 2.4천 |
|---|
| 2025.10.10 | ₩44,274 | ₩44,274 | ₩42,456 | ₩42,456 | -4.11% | 9.6천 |
|---|