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 | ₩38,837 | ₩39,739 | ₩38,837 | ₩39,629 | +2.04% | 2.8천 |
| 2026.10.08 | ₩38,517 | ₩38,598 | ₩38,317 | ₩38,598 | +0.21% | 2.4천 |
| 2026.10.07 | ₩38,771 | ₩39,078 | ₩38,753 | ₩38,753 | -0.04% | 5.2천 |
| 2026.10.06 | ₩40,133 | ₩40,213 | ₩38,978 | ₩38,978 | -2.88% | 3.5천 |
| 2026.10.05 | ₩38,384 | ₩39,804 | ₩38,384 | ₩39,804 | +3.70% | 2.9천 |
| 2026.10.02 | ₩38,971 | ₩38,971 | ₩38,477 | ₩38,561 | -1.05% | 2.5천 |
| 2026.10.01 | ₩39,058 | ₩39,058 | ₩38,669 | ₩38,669 | -0.99% | 6.4천 |
| 2026.09.30 | ₩39,171 | ₩39,652 | ₩39,158 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,401 |
| +0.59% |
| 6.7천 |
| 2026.09.29 | ₩38,811 | ₩39,158 | ₩38,797 | ₩39,158 | +0.89% | 900 |
|---|
| 2026.09.28 | ₩39,198 | ₩39,251 | ₩39,118 | ₩39,185 | -0.03% | 6.3천 |
|---|
| 2026.09.25 | ₩38,744 | ₩39,358 | ₩38,664 | ₩39,145 | +1.03% | 2.7천 |
|---|
| 2026.09.24 | ₩38,651 | ₩38,737 | ₩38,517 | ₩38,704 | +0.14% | 2천 |
|---|
| 2026.09.23 | ₩39,291 | ₩39,291 | ₩38,777 | ₩38,784 | -1.29% | 6.4천 |
|---|
| 2026.09.22 | ₩39,612 | ₩39,612 | ₩39,158 | ₩39,465 | -0.37% | 2.5만 |
|---|
| 2026.09.21 | ₩39,358 | ₩39,572 | ₩39,345 | ₩39,478 | +0.31% | 2.4천 |
|---|
| 2026.09.18 | ₩39,278 | ₩39,425 | ₩39,173 | ₩39,390 | +0.29% | 1.7만 |
|---|
| 2026.09.17 | ₩39,158 | ₩39,886 | ₩38,931 | ₩39,318 | +0.41% | 3.9천 |
|---|
| 2026.09.16 | ₩38,637 | ₩38,944 | ₩38,597 | ₩38,597 | -0.10% | 5.9천 |
|---|
| 2026.09.15 | ₩38,490 | ₩38,990 | ₩38,437 | ₩38,744 | +0.66% | 2.3만 |
|---|
| 2026.09.14 | ₩38,063 | ₩39,011 | ₩38,063 | ₩38,920 | +2.25% | 1만 |
|---|
| 2026.09.11 | ₩37,910 | ₩37,999 | ₩37,769 | ₩37,903 | -0.02% | 2.8천 |
|---|
| 2026.09.10 | ₩38,023 | ₩38,023 | ₩37,775 | ₩37,775 | -0.65% | 800 |
|---|
| 2026.09.09 | ₩38,110 | ₩38,117 | ₩37,796 | ₩38,003 | -0.28% | 3.8천 |
|---|
| 2026.09.08 | ₩39,024 | ₩39,198 | ₩38,010 | ₩38,724 | -0.77% | 5.4천 |
|---|
| 2026.09.04 | ₩39,351 | ₩39,652 | ₩39,271 | ₩39,538 | +0.47% | 6.5천 |
|---|
| 2026.09.03 | ₩39,612 | ₩39,612 | ₩39,235 | ₩39,558 | -0.13% | 4.7천 |
|---|
| 2026.09.02 | ₩39,372 | ₩39,625 | ₩39,265 | ₩39,472 | +0.25% | 2.2천 |
|---|
| 2026.09.01 | ₩39,532 | ₩39,605 | ₩39,311 | ₩39,311 | -0.56% | 1.7천 |
|---|
| 2026.08.31 | ₩39,330 | ₩39,537 | ₩39,330 | ₩39,537 | +0.53% | 1.6천 |
|---|
| 2026.08.28 | ₩40,092 | ₩40,092 | ₩39,558 | ₩39,672 | -1.05% | 2.5천 |
|---|
| 2026.08.27 | ₩39,572 | ₩40,450 | ₩39,572 | ₩40,086 | +1.30% | 5천 |
|---|
| 2026.08.26 | ₩39,892 | ₩39,906 | ₩39,589 | ₩39,659 | -0.59% | 3.6천 |
|---|
| 2026.08.25 | ₩39,805 | ₩40,253 | ₩39,772 | ₩39,952 | +0.37% | 5.4천 |
|---|
| 2026.08.24 | ₩40,586 | ₩40,586 | ₩39,803 | ₩39,966 | -1.53% | 4.8천 |
|---|
| 2026.08.21 | ₩40,079 | ₩40,740 | ₩39,946 | ₩40,740 | +1.65% | 6.6천 |
|---|
| 2026.08.20 | ₩40,052 | ₩40,693 | ₩40,052 | ₩40,253 | +0.50% | 4.6천 |
|---|
| 2026.08.19 | ₩39,412 | ₩40,052 | ₩39,412 | ₩39,966 | +1.41% | 3.7만 |
|---|
| 2026.08.18 | ₩39,318 | ₩39,358 | ₩38,677 | ₩38,804 | -1.31% | 8.2만 |
|---|
| 2026.08.17 | ₩38,958 | ₩38,958 | ₩38,457 | ₩38,557 | -1.03% | 4.9천 |
|---|
| 2026.08.14 | ₩39,225 | ₩39,278 | ₩39,044 | ₩39,044 | -0.46% | 2.6천 |
|---|
| 2026.08.13 | ₩38,958 | ₩39,238 | ₩38,677 | ₩38,958 | 0.00% | 2.8천 |
|---|
| 2026.08.12 | ₩38,223 | ₩38,624 | ₩38,130 | ₩38,624 | +1.05% | 800 |
|---|
| 2026.08.11 | ₩38,717 | ₩39,024 | ₩38,544 | ₩38,584 | -0.34% | 4.8천 |
|---|
| 2026.08.10 | ₩37,983 | ₩38,784 | ₩37,983 | ₩38,631 | +1.70% | 4천 |
|---|
| 2026.08.07 | ₩37,476 | ₩38,166 | ₩37,476 | ₩38,166 | +1.84% | 1.1만 |
|---|
| 2026.08.06 | ₩37,035 | ₩37,035 | ₩36,488 | ₩36,615 | -1.14% | 3.1천 |
|---|
| 2026.08.05 | ₩36,875 | ₩37,583 | ₩36,875 | ₩37,182 | +0.83% | 2.8천 |
|---|
| 2026.08.04 | ₩37,129 | ₩37,596 | ₩37,109 | ₩37,449 | +0.86% | 2.3만 |
|---|
| 2026.08.03 | ₩36,554 | ₩37,115 | ₩36,554 | ₩36,982 | +1.17% | 1.3만 |
|---|
| 2026.07.31 | ₩36,034 | ₩36,034 | ₩35,553 | ₩35,924 | -0.30% | 4.2천 |
|---|
| 2026.07.30 | ₩36,207 | ₩36,207 | ₩35,580 | ₩35,898 | -0.86% | 3.9천 |
|---|
| 2026.07.29 | ₩36,534 | ₩36,735 | ₩36,258 | ₩36,258 | -0.76% | 1만 |
|---|
| 2026.07.28 | ₩35,713 | ₩36,281 | ₩35,633 | ₩36,281 | +1.59% | 5.9천 |
|---|
| 2026.07.27 | ₩35,420 | ₩35,727 | ₩35,300 | ₩35,300 | -0.34% | 1.6만 |
|---|
| 2026.07.24 | ₩35,446 | ₩35,446 | ₩35,126 | ₩35,126 | -0.90% | 1.9천 |
|---|
| 2026.07.23 | ₩35,304 | ₩35,328 | ₩35,059 | ₩35,239 | -0.18% | 4.8천 |
|---|
| 2026.07.22 | ₩36,087 | ₩36,087 | ₩35,246 | ₩35,480 | -1.68% | 1.3만 |
|---|
| 2026.07.21 | ₩36,194 | ₩36,875 | ₩36,194 | ₩36,434 | +0.66% | 2.4만 |
|---|
| 2026.07.20 | ₩36,641 | ₩36,768 | ₩36,314 | ₩36,624 | -0.05% | 7.4천 |
|---|
| 2026.07.17 | ₩37,151 | ₩37,151 | ₩36,508 | ₩36,635 | -1.39% | 7.1천 |
|---|
| 2026.07.16 | ₩38,210 | ₩38,410 | ₩37,569 | ₩37,569 | -1.68% | 9.6천 |
|---|
| 2026.07.15 | ₩37,636 | ₩38,063 | ₩37,636 | ₩37,836 | +0.53% | 3.2천 |
|---|
| 2026.07.14 | ₩37,850 | ₩37,850 | ₩37,436 | ₩37,516 | -0.88% | 5.6천 |
|---|
| 2026.07.13 | ₩37,796 | ₩38,263 | ₩37,489 | ₩38,036 | +0.64% | 3.1천 |
|---|
| 2026.07.10 | ₩38,557 | ₩38,557 | ₩37,476 | ₩37,696 | -2.23% | 4.7천 |
|---|
| 2026.07.09 | ₩38,117 | ₩38,490 | ₩38,117 | ₩38,377 | +0.68% | 2.9천 |
|---|
| 2026.07.08 | ₩38,557 | ₩38,677 | ₩38,050 | ₩38,177 | -0.99% | 4.8천 |
|---|
| 2026.07.07 | ₩39,572 | ₩39,692 | ₩38,731 | ₩38,944 | -1.59% | 8.5천 |
|---|
| 2026.07.06 | ₩38,851 | ₩39,558 | ₩38,851 | ₩39,318 | +1.20% | 1.9만 |
|---|
| 2026.07.02 | ₩38,557 | ₩38,824 | ₩38,557 | ₩38,673 | +0.30% | 7.7천 |
|---|
| 2026.07.01 | ₩37,943 | ₩38,691 | ₩37,943 | ₩38,130 | +0.49% | 1.3만 |
|---|
| 2026.06.30 | ₩37,182 | ₩37,315 | ₩36,768 | ₩36,835 | -0.93% | 1.1만 |
|---|
| 2026.06.29 | ₩37,416 | ₩37,556 | ₩37,048 | ₩37,314 | -0.27% | 3.1천 |
|---|
| 2026.06.26 | ₩36,061 | ₩37,048 | ₩36,054 | ₩36,888 | +2.30% | 5.7천 |
|---|
| 2026.06.25 | ₩35,887 | ₩36,301 | ₩35,887 | ₩36,061 | +0.48% | 6.5천 |
|---|
| 2026.06.24 | ₩35,086 | ₩35,793 | ₩35,086 | ₩35,620 | +1.52% | 9.9천 |
|---|
| 2026.06.23 | ₩34,165 | ₩35,107 | ₩34,165 | ₩34,959 | +2.33% | 1.3만 |
|---|
| 2026.06.22 | ₩34,699 | ₩36,040 | ₩34,445 | ₩34,445 | -0.73% | 1.4만 |
|---|
| 2026.06.18 | ₩34,619 | ₩34,915 | ₩34,445 | ₩34,915 | +0.86% | 5.6천 |
|---|
| 2026.06.17 | ₩34,752 | ₩34,899 | ₩34,179 | ₩34,179 | -1.65% | 4.4천 |
|---|
| 2026.06.16 | ₩35,179 | ₩35,233 | ₩34,725 | ₩34,819 | -1.02% | 1.1만 |
|---|
| 2026.06.15 | ₩34,859 | ₩35,073 | ₩34,792 | ₩34,812 | -0.13% | 3.8천 |
|---|
| 2026.06.12 | ₩34,385 | ₩34,786 | ₩34,205 | ₩34,525 | +0.41% | 4.5천 |
|---|
| 2026.06.11 | ₩34,338 | ₩34,782 | ₩34,007 | ₩34,782 | +1.29% | 8천 |
|---|
| 2026.06.10 | ₩35,059 | ₩35,153 | ₩34,292 | ₩34,292 | -2.19% | 6.7천 |
|---|
| 2026.06.09 | ₩34,258 | ₩34,952 | ₩34,018 | ₩34,717 | +1.34% | 5.9천 |
|---|
| 2026.06.08 | ₩33,711 | ₩34,231 | ₩33,711 | ₩33,924 | +0.63% | 4.3천 |
|---|
| 2026.06.05 | ₩34,045 | ₩34,045 | ₩33,624 | ₩33,671 | -1.10% | 1.9만 |
|---|
| 2026.06.04 | ₩33,137 | ₩34,445 | ₩33,137 | ₩33,998 | +2.60% | 1.4만 |
|---|
| 2026.06.03 | ₩33,043 | ₩33,043 | ₩32,576 | ₩32,930 | -0.34% | 7.5천 |
|---|
| 2026.06.02 | ₩33,844 | ₩33,844 | ₩33,317 | ₩33,317 | -1.56% | 1.3만 |
|---|
| 2026.06.01 | ₩33,417 | ₩34,378 | ₩33,417 | ₩34,105 | +2.06% | 1.1만 |
|---|
| 2026.05.29 | ₩33,470 | ₩33,724 | ₩33,217 | ₩33,424 | -0.14% | 7.4천 |
|---|
| 2026.05.28 | ₩32,536 | ₩33,397 | ₩32,536 | ₩33,397 | +2.65% | 5천 |
|---|
| 2026.05.27 | ₩32,723 | ₩32,850 | ₩32,482 | ₩32,629 | -0.29% | 6.4천 |
|---|
| 2026.05.26 | ₩33,203 | ₩33,203 | ₩32,856 | ₩33,013 | -0.57% | 6.9천 |
|---|
| 2026.05.22 | ₩33,150 | ₩33,230 | ₩32,856 | ₩33,123 | -0.08% | 6.2천 |
|---|
| 2026.05.21 | ₩32,816 | ₩33,057 | ₩32,536 | ₩32,983 | +0.51% | 4천 |
|---|
| 2026.05.20 | ₩32,589 | ₩32,976 | ₩32,376 | ₩32,954 | +1.12% | 3.4천 |
|---|
| 2026.05.19 | ₩32,442 | ₩32,776 | ₩32,442 | ₩32,589 | +0.45% | 3.4천 |
|---|
| 2026.05.18 | ₩32,042 | ₩32,923 | ₩32,042 | ₩32,516 | +1.48% | 2.7천 |
|---|
| 2026.05.15 | ₩32,135 | ₩32,296 | ₩32,135 | ₩32,256 | +0.37% | 8.6천 |
|---|
| 2026.05.14 | ₩32,763 | ₩32,816 | ₩32,356 | ₩32,356 | -1.24% | 5천 |
|---|
| 2026.05.13 | ₩33,070 | ₩33,083 | ₩32,724 | ₩32,810 | -0.79% | 4.9천 |
|---|
| 2026.05.12 | ₩33,057 | ₩33,417 | ₩33,030 | ₩33,274 | +0.66% | 1.1만 |
|---|
| 2026.05.11 | ₩33,791 | ₩33,804 | ₩33,310 | ₩33,390 | -1.19% | 1.1만 |
|---|
| 2026.05.08 | ₩33,631 | ₩33,731 | ₩33,203 | ₩33,731 | +0.30% | 5.4천 |
|---|
| 2026.05.07 | ₩33,564 | ₩33,804 | ₩33,257 | ₩33,637 | +0.22% | 1.5만 |
|---|
| 2026.05.06 | ₩33,377 | ₩33,551 | ₩33,190 | ₩33,450 | +0.22% | 1.1만 |
|---|
| 2026.05.05 | ₩33,778 | ₩33,778 | ₩33,217 | ₩33,531 | -0.73% | 1.4만 |
|---|
| 2026.05.04 | ₩33,818 | ₩34,178 | ₩33,711 | ₩33,804 | -0.04% | 1.1만 |
|---|
| 2026.05.01 | ₩33,898 | ₩33,911 | ₩33,604 | ₩33,820 | -0.23% | 2.8천 |
|---|
| 2026.04.30 | ₩33,110 | ₩33,708 | ₩33,057 | ₩33,689 | +1.75% | 7.7천 |
|---|
| 2026.04.29 | ₩33,724 | ₩33,724 | ₩32,823 | ₩33,003 | -2.14% | 1.9천 |
|---|
| 2026.04.28 | ₩34,085 | ₩34,485 | ₩33,946 | ₩33,964 | -0.35% | 1.8천 |
|---|
| 2026.04.27 | ₩34,151 | ₩34,672 | ₩34,151 | ₩34,245 | +0.27% | 1.4만 |
|---|
| 2026.04.24 | ₩33,978 | ₩34,178 | ₩33,831 | ₩34,071 | +0.28% | 7.9천 |
|---|
| 2026.04.23 | ₩34,445 | ₩34,485 | ₩33,624 | ₩33,944 | -1.45% | 1.1만 |
|---|
| 2026.04.22 | ₩34,792 | ₩35,113 | ₩34,592 | ₩34,739 | -0.15% | 1만 |
|---|
| 2026.04.21 | ₩35,326 | ₩35,607 | ₩34,705 | ₩34,745 | -1.64% | 1.1만 |
|---|
| 2026.04.20 | ₩35,133 | ₩35,313 | ₩34,979 | ₩35,159 | +0.08% | 1.7만 |
|---|
| 2026.04.17 | ₩34,792 | ₩35,740 | ₩34,792 | ₩35,259 | +1.34% | 1.3만 |
|---|
| 2026.04.16 | ₩34,525 | ₩34,625 | ₩34,352 | ₩34,452 | -0.21% | 8.2천 |
|---|
| 2026.04.15 | ₩33,604 | ₩34,365 | ₩33,604 | ₩34,365 | +2.26% | 8.9천 |
|---|
| 2026.04.14 | ₩33,150 | ₩33,751 | ₩33,150 | ₩33,531 | +1.15% | 3.6천 |
|---|
| 2026.04.13 | ₩32,042 | ₩32,956 | ₩32,042 | ₩32,956 | +2.85% | 3.1천 |
|---|
| 2026.04.10 | ₩32,509 | ₩32,509 | ₩32,175 | ₩32,175 | -1.03% | 1.3만 |
|---|
| 2026.04.09 | ₩32,683 | ₩32,683 | ₩32,389 | ₩32,489 | -0.59% | 1.7천 |
|---|
| 2026.04.08 | ₩33,551 | ₩33,604 | ₩32,750 | ₩32,895 | -1.95% | 4.6천 |
|---|
| 2026.04.07 | ₩32,109 | ₩32,365 | ₩32,109 | ₩32,256 | +0.46% | 3천 |
|---|
| 2026.04.06 | ₩32,015 | ₩32,175 | ₩32,002 | ₩32,042 | +0.08% | 1.3만 |
|---|
| 2026.04.02 | ₩31,708 | ₩31,722 | ₩31,535 | ₩31,684 | -0.08% | 2.9천 |
|---|
| 2026.04.01 | ₩32,109 | ₩32,175 | ₩31,802 | ₩31,928 | -0.56% | 6.1천 |
|---|
| 2026.03.31 | ₩31,321 | ₩31,880 | ₩31,022 | ₩31,808 | +1.56% | 2.9천 |
|---|
| 2026.03.30 | ₩31,468 | ₩31,468 | ₩30,707 | ₩30,934 | -1.70% | 1.9만 |
|---|
| 2026.03.27 | ₩32,215 | ₩32,215 | ₩31,305 | ₩31,305 | -2.83% | 1.6만 |
|---|
| 2026.03.26 | ₩32,563 | ₩32,844 | ₩32,069 | ₩32,256 | -0.94% | 2.2만 |
|---|
| 2026.03.25 | ₩32,963 | ₩32,963 | ₩32,442 | ₩32,616 | -1.05% | 1.3만 |
|---|
| 2026.03.24 | ₩32,603 | ₩32,843 | ₩32,189 | ₩32,560 | -0.13% | 2.6만 |
|---|
| 2026.03.23 | ₩33,243 | ₩33,386 | ₩32,723 | ₩32,902 | -1.03% | 6.5천 |
|---|
| 2026.03.20 | ₩33,097 | ₩33,097 | ₩32,476 | ₩32,599 | -1.50% | 7.9천 |
|---|
| 2026.03.19 | ₩32,736 | ₩33,324 | ₩32,736 | ₩33,297 | +1.71% | 1.5만 |
|---|
| 2026.03.18 | ₩33,524 | ₩33,524 | ₩33,057 | ₩33,157 | -1.10% | 1만 |
|---|
| 2026.03.17 | ₩33,791 | ₩34,119 | ₩33,671 | ₩33,784 | -0.02% | 1만 |
|---|
| 2026.03.16 | ₩33,324 | ₩33,571 | ₩33,310 | ₩33,437 | +0.34% | 6.7천 |
|---|
| 2026.03.13 | ₩33,310 | ₩33,430 | ₩32,723 | ₩33,083 | -0.68% | 1.7만 |
|---|
| 2026.03.12 | ₩33,938 | ₩33,938 | ₩32,950 | ₩33,137 | -2.36% | 4.8만 |
|---|
| 2026.03.11 | ₩34,225 | ₩34,259 | ₩33,998 | ₩34,205 | -0.06% | 9천 |
|---|
| 2026.03.10 | ₩34,492 | ₩34,592 | ₩34,245 | ₩34,245 | -0.72% | 1.3만 |
|---|
| 2026.03.09 | ₩34,125 | ₩34,872 | ₩33,978 | ₩34,846 | +2.11% | 7.4천 |
|---|
| 2026.03.06 | ₩34,498 | ₩34,539 | ₩34,151 | ₩34,198 | -0.87% | 1.1만 |
|---|
| 2026.03.05 | ₩35,473 | ₩35,473 | ₩34,645 | ₩34,859 | -1.73% | 1.8만 |
|---|
| 2026.03.04 | ₩35,493 | ₩35,740 | ₩35,313 | ₩35,553 | +0.17% | 1.1만 |
|---|
| 2026.03.03 | ₩34,645 | ₩35,139 | ₩34,118 | ₩35,053 | +1.18% | 9천 |
|---|
| 2026.03.02 | ₩34,739 | ₩35,547 | ₩34,739 | ₩35,547 | +2.33% | 7.2천 |
|---|
| 2026.02.27 | ₩35,340 | ₩35,740 | ₩35,219 | ₩35,533 | +0.55% | 1.3만 |
|---|
| 2026.02.26 | ₩35,193 | ₩35,847 | ₩35,179 | ₩35,842 | +1.84% | 4.4만 |
|---|
| 2026.02.25 | ₩34,979 | ₩35,807 | ₩34,779 | ₩35,245 | +0.76% | 2.7만 |
|---|
| 2026.02.24 | ₩34,739 | ₩34,952 | ₩34,577 | ₩34,725 | -0.04% | 2.7만 |
|---|
| 2026.02.23 | ₩35,113 | ₩35,300 | ₩34,665 | ₩34,899 | -0.61% | 8.8천 |
|---|
| 2026.02.20 | ₩35,099 | ₩35,473 | ₩35,099 | ₩35,306 | +0.59% | 1만 |
|---|
| 2026.02.19 | ₩34,939 | ₩35,500 | ₩34,939 | ₩35,386 | +1.28% | 5.9천 |
|---|
| 2026.02.18 | ₩34,792 | ₩35,513 | ₩34,792 | ₩35,286 | +1.42% | 7.1천 |
|---|
| 2026.02.17 | ₩34,325 | ₩34,966 | ₩34,325 | ₩34,839 | +1.50% | 5천 |
|---|
| 2026.02.13 | ₩34,071 | ₩34,418 | ₩33,791 | ₩33,791 | -0.82% | 4.4천 |
|---|
| 2026.02.12 | ₩34,926 | ₩34,926 | ₩33,584 | ₩33,604 | -3.78% | 2.5만 |
|---|
| 2026.02.11 | ₩35,567 | ₩35,567 | ₩34,745 | ₩34,992 | -1.61% | 2.7만 |
|---|
| 2026.02.10 | ₩35,393 | ₩35,980 | ₩35,393 | ₩35,553 | +0.45% | 1.8만 |
|---|
| 2026.02.09 | ₩35,286 | ₩35,460 | ₩34,777 | ₩35,400 | +0.32% | 3.8만 |
|---|
| 2026.02.06 | ₩35,019 | ₩35,486 | ₩34,986 | ₩35,464 | +1.27% | 1.2만 |
|---|
| 2026.02.05 | ₩35,940 | ₩35,940 | ₩35,086 | ₩35,119 | -2.28% | 8.3천 |
|---|
| 2026.02.04 | ₩36,167 | ₩36,768 | ₩35,740 | ₩36,241 | +0.20% | 2.2만 |
|---|
| 2026.02.03 | ₩37,743 | ₩37,759 | ₩36,314 | ₩36,685 | -2.80% | 1.1만 |
|---|
| 2026.02.02 | ₩38,570 | ₩38,584 | ₩37,663 | ₩37,756 | -2.11% | 2.6만 |
|---|
| 2026.01.30 | ₩38,370 | ₩38,450 | ₩37,783 | ₩37,988 | -1.00% | 5.2천 |
|---|
| 2026.01.29 | ₩39,091 | ₩39,091 | ₩38,277 | ₩38,524 | -1.45% | 1.2만 |
|---|
| 2026.01.28 | ₩39,358 | ₩39,372 | ₩39,051 | ₩39,051 | -0.78% | 4.3천 |
|---|
| 2026.01.27 | ₩40,052 | ₩40,079 | ₩39,131 | ₩39,254 | -1.99% | 8.8천 |
|---|
| 2026.01.26 | ₩40,026 | ₩40,400 | ₩39,745 | ₩40,146 | +0.30% | 5.2만 |
|---|
| 2026.01.23 | ₩40,533 | ₩40,533 | ₩39,972 | ₩39,972 | -1.38% | 3.3천 |
|---|
| 2026.01.22 | ₩40,426 | ₩41,468 | ₩40,186 | ₩40,647 | +0.54% | 1.9만 |
|---|
| 2026.01.21 | ₩40,266 | ₩40,319 | ₩39,832 | ₩40,219 | -0.12% | 4.4천 |
|---|
| 2026.01.20 | ₩39,906 | ₩40,371 | ₩39,906 | ₩40,039 | +0.33% | 4.5천 |
|---|
| 2026.01.16 | ₩41,161 | ₩41,387 | ₩40,820 | ₩40,831 | -0.80% | 6.3천 |
|---|
| 2026.01.15 | ₩41,214 | ₩41,387 | ₩41,214 | ₩41,347 | +0.32% | 2.9천 |
|---|
| 2026.01.14 | ₩40,987 | ₩41,221 | ₩40,927 | ₩41,221 | +0.57% | 1.1만 |
|---|
| 2026.01.13 | ₩41,454 | ₩41,534 | ₩40,707 | ₩40,707 | -1.80% | 5.1천 |
|---|
| 2026.01.12 | ₩41,708 | ₩42,055 | ₩41,221 | ₩41,394 | -0.75% | 7.8천 |
|---|
| 2026.01.09 | ₩41,521 | ₩41,695 | ₩41,468 | ₩41,468 | -0.13% | 5천 |
|---|
| 2026.01.08 | ₩41,601 | ₩42,189 | ₩41,468 | ₩41,548 | -0.13% | 4.5천 |
|---|
| 2026.01.07 | ₩41,454 | ₩42,002 | ₩41,454 | ₩41,808 | +0.85% | 7만 |
|---|
| 2026.01.06 | ₩40,440 | ₩41,454 | ₩40,440 | ₩41,383 | +2.33% | 8.3천 |
|---|
| 2026.01.05 | ₩39,318 | ₩40,413 | ₩39,118 | ₩40,413 | +2.78% | 3.3천 |
|---|
| 2026.01.02 | ₩39,171 | ₩39,251 | ₩38,998 | ₩39,118 | -0.14% | 2.4만 |
|---|
| 2025.12.31 | ₩39,291 | ₩39,291 | ₩39,004 | ₩39,004 | -0.73% | 2.7천 |
|---|
| 2025.12.30 | ₩39,532 | ₩39,692 | ₩39,385 | ₩39,518 | -0.03% | 3.6천 |
|---|
| 2025.12.29 | ₩39,465 | ₩39,799 | ₩39,331 | ₩39,572 | +0.27% | 8.2천 |
|---|
| 2025.12.26 | ₩39,679 | ₩39,839 | ₩39,465 | ₩39,728 | +0.12% | 7.3천 |
|---|
| 2025.12.24 | ₩39,812 | ₩39,972 | ₩39,652 | ₩39,972 | +0.40% | 3.3천 |
|---|
| 2025.12.23 | ₩40,119 | ₩40,239 | ₩39,879 | ₩40,126 | +0.02% | 1.7만 |
|---|
| 2025.12.22 | ₩39,385 | ₩40,707 | ₩39,305 | ₩40,440 | +2.68% | 8.3천 |
|---|
| 2025.12.19 | ₩39,652 | ₩39,785 | ₩39,602 | ₩39,745 | +0.24% | 1.9천 |
|---|
| 2025.12.18 | ₩39,892 | ₩39,892 | ₩39,345 | ₩39,590 | -0.76% | 4.4천 |
|---|
| 2025.12.17 | ₩39,799 | ₩40,400 | ₩39,652 | ₩39,765 | -0.08% | 5.3천 |
|---|
| 2025.12.16 | ₩40,066 | ₩40,171 | ₩39,865 | ₩40,047 | -0.05% | 10.3만 |
|---|
| 2025.12.15 | ₩40,907 | ₩40,907 | ₩40,239 | ₩40,239 | -1.63% | 4.6천 |
|---|
| 2025.12.12 | ₩40,466 | ₩40,960 | ₩40,453 | ₩40,581 | +0.28% | 3.7천 |
|---|
| 2025.12.11 | ₩40,506 | ₩41,000 | ₩40,506 | ₩41,000 | +1.22% | 4.2천 |
|---|
| 2025.12.10 | ₩40,653 | ₩41,108 | ₩40,653 | ₩40,947 | +0.72% | 5.6천 |
|---|
| 2025.12.09 | ₩41,167 | ₩41,355 | ₩40,914 | ₩40,914 | -0.62% | 4천 |
|---|
| 2025.12.08 | ₩41,695 | ₩41,695 | ₩41,374 | ₩41,461 | -0.56% | 2천 |
|---|
| 2025.12.05 | ₩42,202 | ₩42,202 | ₩41,588 | ₩41,688 | -1.22% | 3.5만 |
|---|
| 2025.12.04 | ₩41,601 | ₩42,002 | ₩41,227 | ₩41,881 | +0.67% | 4.7천 |
|---|
| 2025.12.03 | ₩41,521 | ₩41,815 | ₩41,521 | ₩41,668 | +0.35% | 6.5천 |
|---|
| 2025.12.02 | ₩41,761 | ₩41,761 | ₩41,361 | ₩41,361 | -0.96% | 2.6천 |
|---|
| 2025.12.01 | ₩41,761 | ₩42,055 | ₩41,641 | ₩41,768 | +0.02% | 3.4천 |
|---|
| 2025.11.28 | ₩42,189 | ₩42,389 | ₩42,185 | ₩42,389 | +0.47% | 1.1천 |
|---|
| 2025.11.26 | ₩42,596 | ₩42,723 | ₩42,429 | ₩42,569 | -0.06% | 2.1천 |
|---|
| 2025.11.25 | ₩41,574 | ₩42,496 | ₩41,574 | ₩42,302 | +1.75% | 1.4만 |
|---|
| 2025.11.24 | ₩40,733 | ₩41,494 | ₩40,733 | ₩41,461 | +1.79% | 4.6천 |
|---|
| 2025.11.21 | ₩38,637 | ₩40,359 | ₩38,637 | ₩40,119 | +3.84% | 4.4천 |
|---|
| 2025.11.20 | ₩39,999 | ₩39,999 | ₩38,577 | ₩38,577 | -3.55% | 4.8천 |
|---|
| 2025.11.19 | ₩39,265 | ₩39,432 | ₩39,051 | ₩39,432 | +0.43% | 1.4만 |
|---|
| 2025.11.18 | ₩38,697 | ₩39,485 | ₩38,544 | ₩39,358 | +1.71% | 4.8천 |
|---|
| 2025.11.17 | ₩39,785 | ₩39,785 | ₩38,864 | ₩39,038 | -1.88% | 2.3천 |
|---|
| 2025.11.14 | ₩39,545 | ₩40,118 | ₩39,545 | ₩39,891 | +0.87% | 7천 |
|---|
| 2025.11.13 | ₩40,586 | ₩40,586 | ₩40,199 | ₩40,199 | -0.95% | 5.2천 |
|---|
| 2025.11.12 | ₩41,002 | ₩41,201 | ₩41,002 | ₩41,167 | +0.40% | 4.3천 |
|---|
| 2025.11.11 | ₩40,613 | ₩41,227 | ₩40,613 | ₩40,920 | +0.76% | 5.2천 |
|---|
| 2025.11.10 | ₩40,827 | ₩40,827 | ₩40,386 | ₩40,545 | -0.69% | 1.4만 |
|---|
| 2025.11.07 | ₩40,626 | ₩40,626 | ₩39,966 | ₩40,446 | -0.44% | 4.4천 |
|---|
| 2025.11.06 | ₩40,867 | ₩41,187 | ₩40,867 | ₩41,140 | +0.67% | 5.8천 |
|---|
| 2025.11.05 | ₩41,975 | ₩42,175 | ₩41,561 | ₩41,935 | -0.10% | 2.9천 |
|---|
| 2025.11.04 | ₩42,282 | ₩42,602 | ₩42,189 | ₩42,229 | -0.13% | 7.5천 |
|---|
| 2025.11.03 | ₩41,120 | ₩42,349 | ₩41,120 | ₩42,282 | +2.82% | 3.2천 |
|---|
| 2025.10.31 | ₩42,629 | ₩42,629 | ₩42,309 | ₩42,375 | -0.60% | 1.8천 |
|---|
| 2025.10.30 | ₩42,789 | ₩43,310 | ₩42,723 | ₩42,731 | -0.14% | 7.4천 |
|---|
| 2025.10.29 | ₩43,430 | ₩44,098 | ₩43,043 | ₩43,319 | -0.26% | 9.5천 |
|---|
| 2025.10.28 | ₩44,058 | ₩44,058 | ₩43,711 | ₩43,749 | -0.70% | 5.5천 |
|---|
| 2025.10.27 | ₩44,271 | ₩44,458 | ₩44,271 | ₩44,371 | +0.23% | 4.8천 |
|---|
| 2025.10.24 | ₩43,978 | ₩44,418 | ₩43,978 | ₩44,187 | +0.48% | 9.5천 |
|---|
| 2025.10.23 | ₩43,430 | ₩43,844 | ₩43,430 | ₩43,831 | +0.92% | 1.9천 |
|---|
| 2025.10.22 | ₩43,884 | ₩43,884 | ₩43,108 | ₩43,423 | -1.05% | 1.8천 |
|---|
| 2025.10.21 | ₩43,350 | ₩44,068 | ₩43,337 | ₩43,837 | +1.12% | 2.1천 |
|---|
| 2025.10.20 | ₩42,950 | ₩43,923 | ₩42,950 | ₩43,707 | +1.76% | 4.8천 |
|---|
| 2025.10.17 | ₩42,723 | ₩42,829 | ₩42,415 | ₩42,731 | +0.02% | 4천 |
|---|
| 2025.10.16 | ₩43,377 | ₩43,956 | ₩43,016 | ₩43,343 | -0.08% | 9.5천 |
|---|
| 2025.10.15 | ₩43,056 | ₩43,481 | ₩42,963 | ₩43,397 | +0.79% | 8.6천 |
|---|
| 2025.10.14 | ₩41,695 | ₩42,768 | ₩41,695 | ₩42,763 | +2.56% | 5.8천 |
|---|
| 2025.10.13 | ₩42,522 | ₩42,669 | ₩42,496 | ₩42,556 | +0.08% | 2.4천 |
|---|
| 2025.10.10 | ₩44,111 | ₩44,111 | ₩42,299 | ₩42,299 | -4.11% | 9.6천 |
|---|