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 | ₩38,817 | ₩39,718 | ₩38,817 | ₩39,608 | +2.04% | 2.8천 |
| 2026.10.08 | ₩38,497 | ₩38,578 | ₩38,297 | ₩38,578 | +0.21% | 2.4천 |
| 2026.10.07 | ₩38,750 | ₩39,057 | ₩38,733 | ₩38,733 | -0.04% | 5.2천 |
| 2026.10.06 | ₩40,111 | ₩40,192 | ₩38,957 | ₩38,957 | -2.88% | 3.5천 |
| 2026.10.05 | ₩38,363 | ₩39,783 | ₩38,363 | ₩39,783 | +3.70% | 2.9천 |
| 2026.10.02 | ₩38,951 | ₩38,951 | ₩38,457 | ₩38,541 | -1.05% | 2.5천 |
| 2026.10.01 | ₩39,037 | ₩39,037 | ₩38,649 | ₩38,649 | -0.99% | 6.4천 |
| 2026.09.30 | ₩39,151 | ₩39,631 | ₩39,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,380 |
| +0.59% |
| 6.7천 |
| 2026.09.29 | ₩38,790 | ₩39,137 | ₩38,777 | ₩39,137 | +0.89% | 900 |
|---|
| 2026.09.28 | ₩39,177 | ₩39,231 | ₩39,097 | ₩39,164 | -0.03% | 6.3천 |
|---|
| 2026.09.25 | ₩38,724 | ₩39,338 | ₩38,644 | ₩39,124 | +1.03% | 2.7천 |
|---|
| 2026.09.24 | ₩38,630 | ₩38,717 | ₩38,497 | ₩38,684 | +0.14% | 2천 |
|---|
| 2026.09.23 | ₩39,271 | ₩39,271 | ₩38,757 | ₩38,764 | -1.29% | 6.4천 |
|---|
| 2026.09.22 | ₩39,591 | ₩39,591 | ₩39,137 | ₩39,444 | -0.37% | 2.5만 |
|---|
| 2026.09.21 | ₩39,338 | ₩39,551 | ₩39,324 | ₩39,458 | +0.31% | 2.4천 |
|---|
| 2026.09.18 | ₩39,257 | ₩39,404 | ₩39,152 | ₩39,370 | +0.29% | 1.7만 |
|---|
| 2026.09.17 | ₩39,137 | ₩39,865 | ₩38,911 | ₩39,297 | +0.41% | 3.9천 |
|---|
| 2026.09.16 | ₩38,617 | ₩38,924 | ₩38,577 | ₩38,577 | -0.10% | 5.9천 |
|---|
| 2026.09.15 | ₩38,470 | ₩38,969 | ₩38,417 | ₩38,724 | +0.66% | 2.3만 |
|---|
| 2026.09.14 | ₩38,043 | ₩38,991 | ₩38,043 | ₩38,900 | +2.25% | 1만 |
|---|
| 2026.09.11 | ₩37,890 | ₩37,979 | ₩37,750 | ₩37,883 | -0.02% | 2.8천 |
|---|
| 2026.09.10 | ₩38,003 | ₩38,003 | ₩37,755 | ₩37,755 | -0.65% | 800 |
|---|
| 2026.09.09 | ₩38,090 | ₩38,097 | ₩37,776 | ₩37,983 | -0.28% | 3.8천 |
|---|
| 2026.09.08 | ₩39,004 | ₩39,177 | ₩37,990 | ₩38,704 | -0.77% | 5.4천 |
|---|
| 2026.09.04 | ₩39,331 | ₩39,631 | ₩39,251 | ₩39,518 | +0.47% | 6.5천 |
|---|
| 2026.09.03 | ₩39,591 | ₩39,591 | ₩39,215 | ₩39,538 | -0.13% | 4.7천 |
|---|
| 2026.09.02 | ₩39,351 | ₩39,604 | ₩39,244 | ₩39,451 | +0.25% | 2.2천 |
|---|
| 2026.09.01 | ₩39,511 | ₩39,584 | ₩39,291 | ₩39,291 | -0.56% | 1.7천 |
|---|
| 2026.08.31 | ₩39,309 | ₩39,516 | ₩39,309 | ₩39,516 | +0.53% | 1.6천 |
|---|
| 2026.08.28 | ₩40,071 | ₩40,071 | ₩39,538 | ₩39,651 | -1.05% | 2.5천 |
|---|
| 2026.08.27 | ₩39,551 | ₩40,429 | ₩39,551 | ₩40,065 | +1.30% | 5천 |
|---|
| 2026.08.26 | ₩39,871 | ₩39,885 | ₩39,568 | ₩39,638 | -0.59% | 3.6천 |
|---|
| 2026.08.25 | ₩39,785 | ₩40,232 | ₩39,751 | ₩39,931 | +0.37% | 5.4천 |
|---|
| 2026.08.24 | ₩40,565 | ₩40,565 | ₩39,782 | ₩39,945 | -1.53% | 4.8천 |
|---|
| 2026.08.21 | ₩40,058 | ₩40,719 | ₩39,925 | ₩40,719 | +1.65% | 6.6천 |
|---|
| 2026.08.20 | ₩40,031 | ₩40,672 | ₩40,031 | ₩40,232 | +0.50% | 4.6천 |
|---|
| 2026.08.19 | ₩39,391 | ₩40,031 | ₩39,391 | ₩39,945 | +1.41% | 3.7만 |
|---|
| 2026.08.18 | ₩39,297 | ₩39,338 | ₩38,657 | ₩38,784 | -1.31% | 8.2만 |
|---|
| 2026.08.17 | ₩38,937 | ₩38,937 | ₩38,437 | ₩38,537 | -1.03% | 4.9천 |
|---|
| 2026.08.14 | ₩39,204 | ₩39,257 | ₩39,024 | ₩39,024 | -0.46% | 2.6천 |
|---|
| 2026.08.13 | ₩38,937 | ₩39,217 | ₩38,657 | ₩38,937 | 0.00% | 2.8천 |
|---|
| 2026.08.12 | ₩38,203 | ₩38,604 | ₩38,110 | ₩38,604 | +1.05% | 800 |
|---|
| 2026.08.11 | ₩38,697 | ₩39,004 | ₩38,524 | ₩38,564 | -0.34% | 4.8천 |
|---|
| 2026.08.10 | ₩37,963 | ₩38,764 | ₩37,963 | ₩38,610 | +1.70% | 4천 |
|---|
| 2026.08.07 | ₩37,456 | ₩38,146 | ₩37,456 | ₩38,146 | +1.84% | 1.1만 |
|---|
| 2026.08.06 | ₩37,016 | ₩37,016 | ₩36,469 | ₩36,595 | -1.14% | 3.1천 |
|---|
| 2026.08.05 | ₩36,856 | ₩37,563 | ₩36,856 | ₩37,162 | +0.83% | 2.8천 |
|---|
| 2026.08.04 | ₩37,109 | ₩37,576 | ₩37,089 | ₩37,429 | +0.86% | 2.3만 |
|---|
| 2026.08.03 | ₩36,535 | ₩37,096 | ₩36,535 | ₩36,962 | +1.17% | 1.3만 |
|---|
| 2026.07.31 | ₩36,015 | ₩36,015 | ₩35,535 | ₩35,905 | -0.30% | 4.2천 |
|---|
| 2026.07.30 | ₩36,188 | ₩36,188 | ₩35,561 | ₩35,879 | -0.86% | 3.9천 |
|---|
| 2026.07.29 | ₩36,515 | ₩36,715 | ₩36,239 | ₩36,239 | -0.76% | 1만 |
|---|
| 2026.07.28 | ₩35,695 | ₩36,262 | ₩35,615 | ₩36,262 | +1.59% | 5.9천 |
|---|
| 2026.07.27 | ₩35,401 | ₩35,708 | ₩35,281 | ₩35,281 | -0.34% | 1.6만 |
|---|
| 2026.07.24 | ₩35,428 | ₩35,428 | ₩35,108 | ₩35,108 | -0.90% | 1.9천 |
|---|
| 2026.07.23 | ₩35,285 | ₩35,309 | ₩35,041 | ₩35,221 | -0.18% | 4.8천 |
|---|
| 2026.07.22 | ₩36,068 | ₩36,068 | ₩35,228 | ₩35,461 | -1.68% | 1.3만 |
|---|
| 2026.07.21 | ₩36,175 | ₩36,856 | ₩36,175 | ₩36,415 | +0.66% | 2.4만 |
|---|
| 2026.07.20 | ₩36,622 | ₩36,749 | ₩36,295 | ₩36,605 | -0.05% | 7.4천 |
|---|
| 2026.07.17 | ₩37,132 | ₩37,132 | ₩36,489 | ₩36,615 | -1.39% | 7.1천 |
|---|
| 2026.07.16 | ₩38,190 | ₩38,390 | ₩37,549 | ₩37,549 | -1.68% | 9.6천 |
|---|
| 2026.07.15 | ₩37,616 | ₩38,043 | ₩37,616 | ₩37,816 | +0.53% | 3.2천 |
|---|
| 2026.07.14 | ₩37,830 | ₩37,830 | ₩37,416 | ₩37,496 | -0.88% | 5.6천 |
|---|
| 2026.07.13 | ₩37,776 | ₩38,243 | ₩37,469 | ₩38,016 | +0.64% | 3.1천 |
|---|
| 2026.07.10 | ₩38,537 | ₩38,537 | ₩37,456 | ₩37,676 | -2.23% | 4.7천 |
|---|
| 2026.07.09 | ₩38,097 | ₩38,470 | ₩38,097 | ₩38,357 | +0.68% | 2.9천 |
|---|
| 2026.07.08 | ₩38,537 | ₩38,657 | ₩38,030 | ₩38,157 | -0.99% | 4.8천 |
|---|
| 2026.07.07 | ₩39,551 | ₩39,671 | ₩38,710 | ₩38,924 | -1.59% | 8.5천 |
|---|
| 2026.07.06 | ₩38,830 | ₩39,538 | ₩38,830 | ₩39,297 | +1.20% | 1.9만 |
|---|
| 2026.07.02 | ₩38,537 | ₩38,804 | ₩38,537 | ₩38,653 | +0.30% | 7.7천 |
|---|
| 2026.07.01 | ₩37,923 | ₩38,670 | ₩37,923 | ₩38,110 | +0.49% | 1.3만 |
|---|
| 2026.06.30 | ₩37,162 | ₩37,296 | ₩36,749 | ₩36,816 | -0.93% | 1.1만 |
|---|
| 2026.06.29 | ₩37,396 | ₩37,536 | ₩37,029 | ₩37,295 | -0.27% | 3.1천 |
|---|
| 2026.06.26 | ₩36,042 | ₩37,029 | ₩36,035 | ₩36,869 | +2.30% | 5.7천 |
|---|
| 2026.06.25 | ₩35,868 | ₩36,282 | ₩35,868 | ₩36,042 | +0.48% | 6.5천 |
|---|
| 2026.06.24 | ₩35,068 | ₩35,775 | ₩35,068 | ₩35,601 | +1.52% | 9.9천 |
|---|
| 2026.06.23 | ₩34,147 | ₩35,089 | ₩34,147 | ₩34,941 | +2.33% | 1.3만 |
|---|
| 2026.06.22 | ₩34,681 | ₩36,022 | ₩34,427 | ₩34,427 | -0.73% | 1.4만 |
|---|
| 2026.06.18 | ₩34,600 | ₩34,897 | ₩34,427 | ₩34,897 | +0.86% | 5.6천 |
|---|
| 2026.06.17 | ₩34,734 | ₩34,881 | ₩34,161 | ₩34,161 | -1.65% | 4.4천 |
|---|
| 2026.06.16 | ₩35,161 | ₩35,214 | ₩34,707 | ₩34,801 | -1.02% | 1.1만 |
|---|
| 2026.06.15 | ₩34,841 | ₩35,054 | ₩34,774 | ₩34,794 | -0.13% | 3.8천 |
|---|
| 2026.06.12 | ₩34,367 | ₩34,767 | ₩34,187 | ₩34,507 | +0.41% | 4.5천 |
|---|
| 2026.06.11 | ₩34,320 | ₩34,763 | ₩33,989 | ₩34,763 | +1.29% | 8천 |
|---|
| 2026.06.10 | ₩35,041 | ₩35,134 | ₩34,274 | ₩34,274 | -2.19% | 6.7천 |
|---|
| 2026.06.09 | ₩34,240 | ₩34,934 | ₩34,000 | ₩34,699 | +1.34% | 5.9천 |
|---|
| 2026.06.08 | ₩33,693 | ₩34,214 | ₩33,693 | ₩33,907 | +0.63% | 4.3천 |
|---|
| 2026.06.05 | ₩34,027 | ₩34,027 | ₩33,606 | ₩33,653 | -1.10% | 1.9만 |
|---|
| 2026.06.04 | ₩33,119 | ₩34,427 | ₩33,119 | ₩33,980 | +2.60% | 1.4만 |
|---|
| 2026.06.03 | ₩33,026 | ₩33,026 | ₩32,559 | ₩32,912 | -0.34% | 7.5천 |
|---|
| 2026.06.02 | ₩33,827 | ₩33,827 | ₩33,299 | ₩33,299 | -1.56% | 1.3만 |
|---|
| 2026.06.01 | ₩33,400 | ₩34,360 | ₩33,400 | ₩34,087 | +2.06% | 1.1만 |
|---|
| 2026.05.29 | ₩33,453 | ₩33,706 | ₩33,199 | ₩33,406 | -0.14% | 7.4천 |
|---|
| 2026.05.28 | ₩32,519 | ₩33,380 | ₩32,519 | ₩33,380 | +2.65% | 5천 |
|---|
| 2026.05.27 | ₩32,706 | ₩32,832 | ₩32,465 | ₩32,612 | -0.29% | 6.4천 |
|---|
| 2026.05.26 | ₩33,186 | ₩33,186 | ₩32,839 | ₩32,995 | -0.57% | 6.9천 |
|---|
| 2026.05.22 | ₩33,133 | ₩33,213 | ₩32,839 | ₩33,106 | -0.08% | 6.2천 |
|---|
| 2026.05.21 | ₩32,799 | ₩33,039 | ₩32,519 | ₩32,966 | +0.51% | 4천 |
|---|
| 2026.05.20 | ₩32,572 | ₩32,959 | ₩32,359 | ₩32,937 | +1.12% | 3.4천 |
|---|
| 2026.05.19 | ₩32,425 | ₩32,759 | ₩32,425 | ₩32,572 | +0.45% | 3.4천 |
|---|
| 2026.05.18 | ₩32,025 | ₩32,906 | ₩32,025 | ₩32,499 | +1.48% | 2.7천 |
|---|
| 2026.05.15 | ₩32,119 | ₩32,279 | ₩32,119 | ₩32,239 | +0.37% | 8.6천 |
|---|
| 2026.05.14 | ₩32,746 | ₩32,799 | ₩32,339 | ₩32,339 | -1.24% | 5천 |
|---|
| 2026.05.13 | ₩33,053 | ₩33,066 | ₩32,707 | ₩32,792 | -0.79% | 4.9천 |
|---|
| 2026.05.12 | ₩33,039 | ₩33,400 | ₩33,013 | ₩33,257 | +0.66% | 1.1만 |
|---|
| 2026.05.11 | ₩33,773 | ₩33,787 | ₩33,293 | ₩33,373 | -1.19% | 1.1만 |
|---|
| 2026.05.08 | ₩33,613 | ₩33,713 | ₩33,186 | ₩33,713 | +0.30% | 5.4천 |
|---|
| 2026.05.07 | ₩33,546 | ₩33,787 | ₩33,239 | ₩33,620 | +0.22% | 1.5만 |
|---|
| 2026.05.06 | ₩33,360 | ₩33,533 | ₩33,173 | ₩33,433 | +0.22% | 1.1만 |
|---|
| 2026.05.05 | ₩33,760 | ₩33,760 | ₩33,199 | ₩33,513 | -0.73% | 1.4만 |
|---|
| 2026.05.04 | ₩33,800 | ₩34,160 | ₩33,693 | ₩33,787 | -0.04% | 1.1만 |
|---|
| 2026.05.01 | ₩33,880 | ₩33,893 | ₩33,586 | ₩33,803 | -0.23% | 2.8천 |
|---|
| 2026.04.30 | ₩33,093 | ₩33,690 | ₩33,039 | ₩33,672 | +1.75% | 7.7천 |
|---|
| 2026.04.29 | ₩33,706 | ₩33,706 | ₩32,806 | ₩32,986 | -2.14% | 1.9천 |
|---|
| 2026.04.28 | ₩34,067 | ₩34,467 | ₩33,928 | ₩33,947 | -0.35% | 1.8천 |
|---|
| 2026.04.27 | ₩34,133 | ₩34,654 | ₩34,133 | ₩34,227 | +0.27% | 1.4만 |
|---|
| 2026.04.24 | ₩33,960 | ₩34,160 | ₩33,813 | ₩34,053 | +0.28% | 7.9천 |
|---|
| 2026.04.23 | ₩34,427 | ₩34,467 | ₩33,606 | ₩33,927 | -1.45% | 1.1만 |
|---|
| 2026.04.22 | ₩34,774 | ₩35,094 | ₩34,574 | ₩34,721 | -0.15% | 1만 |
|---|
| 2026.04.21 | ₩35,308 | ₩35,588 | ₩34,687 | ₩34,727 | -1.64% | 1.1만 |
|---|
| 2026.04.20 | ₩35,114 | ₩35,294 | ₩34,961 | ₩35,141 | +0.08% | 1.7만 |
|---|
| 2026.04.17 | ₩34,774 | ₩35,721 | ₩34,774 | ₩35,241 | +1.34% | 1.3만 |
|---|
| 2026.04.16 | ₩34,507 | ₩34,607 | ₩34,334 | ₩34,434 | -0.21% | 8.2천 |
|---|
| 2026.04.15 | ₩33,586 | ₩34,347 | ₩33,586 | ₩34,347 | +2.26% | 8.9천 |
|---|
| 2026.04.14 | ₩33,133 | ₩33,733 | ₩33,133 | ₩33,513 | +1.15% | 3.6천 |
|---|
| 2026.04.13 | ₩32,025 | ₩32,939 | ₩32,025 | ₩32,939 | +2.85% | 3.1천 |
|---|
| 2026.04.10 | ₩32,492 | ₩32,492 | ₩32,159 | ₩32,159 | -1.03% | 1.3만 |
|---|
| 2026.04.09 | ₩32,666 | ₩32,666 | ₩32,372 | ₩32,472 | -0.59% | 1.7천 |
|---|
| 2026.04.08 | ₩33,533 | ₩33,586 | ₩32,732 | ₩32,878 | -1.95% | 4.6천 |
|---|
| 2026.04.07 | ₩32,092 | ₩32,348 | ₩32,092 | ₩32,239 | +0.46% | 3천 |
|---|
| 2026.04.06 | ₩31,998 | ₩32,159 | ₩31,985 | ₩32,025 | +0.08% | 1.3만 |
|---|
| 2026.04.02 | ₩31,692 | ₩31,705 | ₩31,518 | ₩31,668 | -0.08% | 2.9천 |
|---|
| 2026.04.01 | ₩32,092 | ₩32,159 | ₩31,785 | ₩31,912 | -0.56% | 6.1천 |
|---|
| 2026.03.31 | ₩31,305 | ₩31,864 | ₩31,006 | ₩31,792 | +1.56% | 2.9천 |
|---|
| 2026.03.30 | ₩31,451 | ₩31,451 | ₩30,691 | ₩30,918 | -1.70% | 1.9만 |
|---|
| 2026.03.27 | ₩32,199 | ₩32,199 | ₩31,289 | ₩31,289 | -2.83% | 1.6만 |
|---|
| 2026.03.26 | ₩32,546 | ₩32,827 | ₩32,052 | ₩32,239 | -0.94% | 2.2만 |
|---|
| 2026.03.25 | ₩32,946 | ₩32,946 | ₩32,425 | ₩32,599 | -1.05% | 1.3만 |
|---|
| 2026.03.24 | ₩32,586 | ₩32,826 | ₩32,172 | ₩32,543 | -0.13% | 2.6만 |
|---|
| 2026.03.23 | ₩33,226 | ₩33,369 | ₩32,706 | ₩32,884 | -1.03% | 6.5천 |
|---|
| 2026.03.20 | ₩33,079 | ₩33,079 | ₩32,459 | ₩32,582 | -1.50% | 7.9천 |
|---|
| 2026.03.19 | ₩32,719 | ₩33,306 | ₩32,719 | ₩33,279 | +1.71% | 1.5만 |
|---|
| 2026.03.18 | ₩33,506 | ₩33,506 | ₩33,039 | ₩33,139 | -1.10% | 1만 |
|---|
| 2026.03.17 | ₩33,773 | ₩34,101 | ₩33,653 | ₩33,766 | -0.02% | 1만 |
|---|
| 2026.03.16 | ₩33,306 | ₩33,553 | ₩33,293 | ₩33,420 | +0.34% | 6.7천 |
|---|
| 2026.03.13 | ₩33,293 | ₩33,413 | ₩32,706 | ₩33,066 | -0.68% | 1.7만 |
|---|
| 2026.03.12 | ₩33,920 | ₩33,920 | ₩32,932 | ₩33,119 | -2.36% | 4.8만 |
|---|
| 2026.03.11 | ₩34,207 | ₩34,242 | ₩33,980 | ₩34,187 | -0.06% | 9천 |
|---|
| 2026.03.10 | ₩34,474 | ₩34,574 | ₩34,227 | ₩34,227 | -0.72% | 1.3만 |
|---|
| 2026.03.09 | ₩34,107 | ₩34,854 | ₩33,960 | ₩34,827 | +2.11% | 7.4천 |
|---|
| 2026.03.06 | ₩34,480 | ₩34,520 | ₩34,133 | ₩34,180 | -0.87% | 1.1만 |
|---|
| 2026.03.05 | ₩35,454 | ₩35,454 | ₩34,627 | ₩34,841 | -1.73% | 1.8만 |
|---|
| 2026.03.04 | ₩35,474 | ₩35,721 | ₩35,294 | ₩35,535 | +0.17% | 1.1만 |
|---|
| 2026.03.03 | ₩34,627 | ₩35,121 | ₩34,100 | ₩35,034 | +1.18% | 9천 |
|---|
| 2026.03.02 | ₩34,721 | ₩35,528 | ₩34,721 | ₩35,528 | +2.33% | 7.2천 |
|---|
| 2026.02.27 | ₩35,321 | ₩35,721 | ₩35,201 | ₩35,515 | +0.55% | 1.3만 |
|---|
| 2026.02.26 | ₩35,174 | ₩35,828 | ₩35,161 | ₩35,823 | +1.84% | 4.4만 |
|---|
| 2026.02.25 | ₩34,961 | ₩35,788 | ₩34,761 | ₩35,226 | +0.76% | 2.7만 |
|---|
| 2026.02.24 | ₩34,721 | ₩34,934 | ₩34,559 | ₩34,707 | -0.04% | 2.7만 |
|---|
| 2026.02.23 | ₩35,094 | ₩35,281 | ₩34,647 | ₩34,881 | -0.61% | 8.8천 |
|---|
| 2026.02.20 | ₩35,081 | ₩35,454 | ₩35,081 | ₩35,288 | +0.59% | 1만 |
|---|
| 2026.02.19 | ₩34,921 | ₩35,481 | ₩34,921 | ₩35,368 | +1.28% | 5.9천 |
|---|
| 2026.02.18 | ₩34,774 | ₩35,495 | ₩34,774 | ₩35,268 | +1.42% | 7.1천 |
|---|
| 2026.02.17 | ₩34,307 | ₩34,947 | ₩34,307 | ₩34,821 | +1.50% | 5천 |
|---|
| 2026.02.13 | ₩34,053 | ₩34,400 | ₩33,773 | ₩33,773 | -0.82% | 4.4천 |
|---|
| 2026.02.12 | ₩34,907 | ₩34,907 | ₩33,566 | ₩33,586 | -3.78% | 2.5만 |
|---|
| 2026.02.11 | ₩35,548 | ₩35,548 | ₩34,727 | ₩34,974 | -1.61% | 2.7만 |
|---|
| 2026.02.10 | ₩35,374 | ₩35,962 | ₩35,374 | ₩35,535 | +0.45% | 1.8만 |
|---|
| 2026.02.09 | ₩35,268 | ₩35,441 | ₩34,759 | ₩35,381 | +0.32% | 3.8만 |
|---|
| 2026.02.06 | ₩35,001 | ₩35,468 | ₩34,967 | ₩35,445 | +1.27% | 1.2만 |
|---|
| 2026.02.05 | ₩35,922 | ₩35,922 | ₩35,068 | ₩35,101 | -2.28% | 8.3천 |
|---|
| 2026.02.04 | ₩36,148 | ₩36,749 | ₩35,721 | ₩36,222 | +0.20% | 2.2만 |
|---|
| 2026.02.03 | ₩37,723 | ₩37,739 | ₩36,295 | ₩36,666 | -2.80% | 1.1만 |
|---|
| 2026.02.02 | ₩38,550 | ₩38,564 | ₩37,643 | ₩37,736 | -2.11% | 2.6만 |
|---|
| 2026.01.30 | ₩38,350 | ₩38,430 | ₩37,763 | ₩37,968 | -1.00% | 5.2천 |
|---|
| 2026.01.29 | ₩39,071 | ₩39,071 | ₩38,257 | ₩38,504 | -1.45% | 1.2만 |
|---|
| 2026.01.28 | ₩39,338 | ₩39,351 | ₩39,031 | ₩39,031 | -0.78% | 4.3천 |
|---|
| 2026.01.27 | ₩40,031 | ₩40,058 | ₩39,111 | ₩39,233 | -1.99% | 8.8천 |
|---|
| 2026.01.26 | ₩40,005 | ₩40,378 | ₩39,724 | ₩40,125 | +0.30% | 5.2만 |
|---|
| 2026.01.23 | ₩40,512 | ₩40,512 | ₩39,951 | ₩39,951 | -1.38% | 3.3천 |
|---|
| 2026.01.22 | ₩40,405 | ₩41,446 | ₩40,165 | ₩40,625 | +0.54% | 1.9만 |
|---|
| 2026.01.21 | ₩40,245 | ₩40,298 | ₩39,811 | ₩40,198 | -0.12% | 4.4천 |
|---|
| 2026.01.20 | ₩39,885 | ₩40,350 | ₩39,885 | ₩40,018 | +0.33% | 4.5천 |
|---|
| 2026.01.16 | ₩41,139 | ₩41,366 | ₩40,799 | ₩40,809 | -0.80% | 6.3천 |
|---|
| 2026.01.15 | ₩41,192 | ₩41,366 | ₩41,192 | ₩41,326 | +0.32% | 2.9천 |
|---|
| 2026.01.14 | ₩40,965 | ₩41,199 | ₩40,905 | ₩41,199 | +0.57% | 1.1만 |
|---|
| 2026.01.13 | ₩41,432 | ₩41,513 | ₩40,685 | ₩40,685 | -1.80% | 5.1천 |
|---|
| 2026.01.12 | ₩41,686 | ₩42,033 | ₩41,199 | ₩41,372 | -0.75% | 7.8천 |
|---|
| 2026.01.09 | ₩41,499 | ₩41,673 | ₩41,446 | ₩41,446 | -0.13% | 5천 |
|---|
| 2026.01.08 | ₩41,579 | ₩42,166 | ₩41,446 | ₩41,526 | -0.13% | 4.5천 |
|---|
| 2026.01.07 | ₩41,432 | ₩41,980 | ₩41,432 | ₩41,786 | +0.85% | 7만 |
|---|
| 2026.01.06 | ₩40,418 | ₩41,432 | ₩40,418 | ₩41,362 | +2.33% | 8.3천 |
|---|
| 2026.01.05 | ₩39,297 | ₩40,392 | ₩39,097 | ₩40,392 | +2.78% | 3.3천 |
|---|
| 2026.01.02 | ₩39,151 | ₩39,231 | ₩38,977 | ₩39,097 | -0.14% | 2.4만 |
|---|
| 2025.12.31 | ₩39,271 | ₩39,271 | ₩38,984 | ₩38,984 | -0.73% | 2.7천 |
|---|
| 2025.12.30 | ₩39,511 | ₩39,671 | ₩39,364 | ₩39,498 | -0.03% | 3.6천 |
|---|
| 2025.12.29 | ₩39,444 | ₩39,778 | ₩39,311 | ₩39,551 | +0.27% | 8.2천 |
|---|
| 2025.12.26 | ₩39,658 | ₩39,818 | ₩39,444 | ₩39,707 | +0.12% | 7.3천 |
|---|
| 2025.12.24 | ₩39,791 | ₩39,951 | ₩39,631 | ₩39,951 | +0.40% | 3.3천 |
|---|
| 2025.12.23 | ₩40,098 | ₩40,218 | ₩39,858 | ₩40,105 | +0.02% | 1.7만 |
|---|
| 2025.12.22 | ₩39,364 | ₩40,685 | ₩39,284 | ₩40,418 | +2.68% | 8.3천 |
|---|
| 2025.12.19 | ₩39,631 | ₩39,765 | ₩39,582 | ₩39,724 | +0.24% | 1.9천 |
|---|
| 2025.12.18 | ₩39,871 | ₩39,871 | ₩39,324 | ₩39,570 | -0.76% | 4.4천 |
|---|
| 2025.12.17 | ₩39,778 | ₩40,378 | ₩39,631 | ₩39,745 | -0.08% | 5.3천 |
|---|
| 2025.12.16 | ₩40,045 | ₩40,150 | ₩39,845 | ₩40,026 | -0.05% | 10.3만 |
|---|
| 2025.12.15 | ₩40,885 | ₩40,885 | ₩40,218 | ₩40,218 | -1.63% | 4.6천 |
|---|
| 2025.12.12 | ₩40,445 | ₩40,939 | ₩40,432 | ₩40,560 | +0.28% | 3.7천 |
|---|
| 2025.12.11 | ₩40,485 | ₩40,979 | ₩40,485 | ₩40,979 | +1.22% | 4.2천 |
|---|
| 2025.12.10 | ₩40,632 | ₩41,087 | ₩40,632 | ₩40,925 | +0.72% | 5.6천 |
|---|
| 2025.12.09 | ₩41,146 | ₩41,334 | ₩40,892 | ₩40,892 | -0.62% | 4천 |
|---|
| 2025.12.08 | ₩41,673 | ₩41,673 | ₩41,352 | ₩41,439 | -0.56% | 2천 |
|---|
| 2025.12.05 | ₩42,180 | ₩42,180 | ₩41,566 | ₩41,666 | -1.22% | 3.5만 |
|---|
| 2025.12.04 | ₩41,579 | ₩41,980 | ₩41,206 | ₩41,860 | +0.67% | 4.7천 |
|---|
| 2025.12.03 | ₩41,499 | ₩41,793 | ₩41,499 | ₩41,646 | +0.35% | 6.5천 |
|---|
| 2025.12.02 | ₩41,739 | ₩41,739 | ₩41,339 | ₩41,339 | -0.96% | 2.6천 |
|---|
| 2025.12.01 | ₩41,739 | ₩42,033 | ₩41,619 | ₩41,746 | +0.02% | 3.4천 |
|---|
| 2025.11.28 | ₩42,166 | ₩42,367 | ₩42,162 | ₩42,367 | +0.47% | 1.1천 |
|---|
| 2025.11.26 | ₩42,573 | ₩42,700 | ₩42,407 | ₩42,547 | -0.06% | 2.1천 |
|---|
| 2025.11.25 | ₩41,553 | ₩42,473 | ₩41,553 | ₩42,280 | +1.75% | 1.4만 |
|---|
| 2025.11.24 | ₩40,712 | ₩41,473 | ₩40,712 | ₩41,439 | +1.79% | 4.6천 |
|---|
| 2025.11.21 | ₩38,617 | ₩40,338 | ₩38,617 | ₩40,098 | +3.84% | 4.4천 |
|---|
| 2025.11.20 | ₩39,978 | ₩39,978 | ₩38,557 | ₩38,557 | -3.55% | 4.8천 |
|---|
| 2025.11.19 | ₩39,244 | ₩39,411 | ₩39,031 | ₩39,411 | +0.43% | 1.4만 |
|---|
| 2025.11.18 | ₩38,677 | ₩39,464 | ₩38,524 | ₩39,338 | +1.71% | 4.8천 |
|---|
| 2025.11.17 | ₩39,765 | ₩39,765 | ₩38,844 | ₩39,017 | -1.88% | 2.3천 |
|---|
| 2025.11.14 | ₩39,524 | ₩40,097 | ₩39,524 | ₩39,870 | +0.87% | 7천 |
|---|
| 2025.11.13 | ₩40,565 | ₩40,565 | ₩40,178 | ₩40,178 | -0.95% | 5.2천 |
|---|
| 2025.11.12 | ₩40,980 | ₩41,179 | ₩40,980 | ₩41,146 | +0.40% | 4.3천 |
|---|
| 2025.11.11 | ₩40,592 | ₩41,206 | ₩40,592 | ₩40,899 | +0.76% | 5.2천 |
|---|
| 2025.11.10 | ₩40,805 | ₩40,805 | ₩40,365 | ₩40,524 | -0.69% | 1.4만 |
|---|
| 2025.11.07 | ₩40,605 | ₩40,605 | ₩39,945 | ₩40,425 | -0.44% | 4.4천 |
|---|
| 2025.11.06 | ₩40,845 | ₩41,166 | ₩40,845 | ₩41,119 | +0.67% | 5.8천 |
|---|
| 2025.11.05 | ₩41,953 | ₩42,153 | ₩41,539 | ₩41,913 | -0.10% | 2.9천 |
|---|
| 2025.11.04 | ₩42,260 | ₩42,580 | ₩42,166 | ₩42,206 | -0.13% | 7.5천 |
|---|
| 2025.11.03 | ₩41,099 | ₩42,327 | ₩41,099 | ₩42,260 | +2.82% | 3.2천 |
|---|
| 2025.10.31 | ₩42,607 | ₩42,607 | ₩42,287 | ₩42,353 | -0.60% | 1.8천 |
|---|
| 2025.10.30 | ₩42,767 | ₩43,287 | ₩42,700 | ₩42,708 | -0.14% | 7.4천 |
|---|
| 2025.10.29 | ₩43,407 | ₩44,075 | ₩43,020 | ₩43,297 | -0.26% | 9.5천 |
|---|
| 2025.10.28 | ₩44,035 | ₩44,035 | ₩43,688 | ₩43,726 | -0.70% | 5.5천 |
|---|
| 2025.10.27 | ₩44,248 | ₩44,435 | ₩44,248 | ₩44,348 | +0.23% | 4.8천 |
|---|
| 2025.10.24 | ₩43,954 | ₩44,395 | ₩43,954 | ₩44,164 | +0.48% | 9.5천 |
|---|
| 2025.10.23 | ₩43,407 | ₩43,821 | ₩43,407 | ₩43,808 | +0.92% | 1.9천 |
|---|
| 2025.10.22 | ₩43,861 | ₩43,861 | ₩43,086 | ₩43,401 | -1.05% | 1.8천 |
|---|
| 2025.10.21 | ₩43,327 | ₩44,045 | ₩43,314 | ₩43,814 | +1.12% | 2.1천 |
|---|
| 2025.10.20 | ₩42,927 | ₩43,900 | ₩42,927 | ₩43,684 | +1.76% | 4.8천 |
|---|
| 2025.10.17 | ₩42,700 | ₩42,807 | ₩42,393 | ₩42,708 | +0.02% | 4천 |
|---|
| 2025.10.16 | ₩43,354 | ₩43,933 | ₩42,994 | ₩43,321 | -0.08% | 9.5천 |
|---|
| 2025.10.15 | ₩43,034 | ₩43,458 | ₩42,940 | ₩43,374 | +0.79% | 8.6천 |
|---|
| 2025.10.14 | ₩41,673 | ₩42,746 | ₩41,673 | ₩42,740 | +2.56% | 5.8천 |
|---|
| 2025.10.13 | ₩42,500 | ₩42,647 | ₩42,473 | ₩42,533 | +0.08% | 2.4천 |
|---|
| 2025.10.10 | ₩44,088 | ₩44,088 | ₩42,277 | ₩42,277 | -4.11% | 9.6천 |
|---|