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 | ₩38,878 | ₩39,780 | ₩38,878 | ₩39,671 | +2.04% | 2.8천 |
| 2026.10.08 | ₩38,557 | ₩38,639 | ₩38,357 | ₩38,639 | +0.21% | 2.4천 |
| 2026.10.07 | ₩38,811 | ₩39,119 | ₩38,794 | ₩38,794 | -0.04% | 5.2천 |
| 2026.10.06 | ₩40,175 | ₩40,255 | ₩39,019 | ₩39,019 | -2.88% | 3.5천 |
| 2026.10.05 | ₩38,424 | ₩39,846 | ₩38,424 | ₩39,846 | +3.70% | 2.9천 |
| 2026.10.02 | ₩39,012 | ₩39,012 | ₩38,517 | ₩38,602 | -1.05% | 2.5천 |
| 2026.10.01 | ₩39,099 | ₩39,099 | ₩38,710 | ₩38,710 | -0.99% | 6.4천 |
| 2026.09.30 | ₩39,212 | ₩39,693 | ₩39,199 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,442 |
| +0.59% |
| 6.7천 |
| 2026.09.29 | ₩38,851 | ₩39,199 | ₩38,838 | ₩39,199 | +0.89% | 900 |
|---|
| 2026.09.28 | ₩39,239 | ₩39,293 | ₩39,159 | ₩39,226 | -0.03% | 6.3천 |
|---|
| 2026.09.25 | ₩38,785 | ₩39,399 | ₩38,704 | ₩39,186 | +1.03% | 2.7천 |
|---|
| 2026.09.24 | ₩38,691 | ₩38,778 | ₩38,557 | ₩38,745 | +0.14% | 2천 |
|---|
| 2026.09.23 | ₩39,333 | ₩39,333 | ₩38,818 | ₩38,825 | -1.29% | 6.4천 |
|---|
| 2026.09.22 | ₩39,653 | ₩39,653 | ₩39,199 | ₩39,506 | -0.37% | 2.5만 |
|---|
| 2026.09.21 | ₩39,399 | ₩39,613 | ₩39,386 | ₩39,520 | +0.31% | 2.4천 |
|---|
| 2026.09.18 | ₩39,319 | ₩39,466 | ₩39,214 | ₩39,432 | +0.29% | 1.7만 |
|---|
| 2026.09.17 | ₩39,199 | ₩39,927 | ₩38,972 | ₩39,359 | +0.41% | 3.9천 |
|---|
| 2026.09.16 | ₩38,678 | ₩38,985 | ₩38,638 | ₩38,638 | -0.10% | 5.9천 |
|---|
| 2026.09.15 | ₩38,531 | ₩39,031 | ₩38,477 | ₩38,785 | +0.66% | 2.3만 |
|---|
| 2026.09.14 | ₩38,103 | ₩39,052 | ₩38,103 | ₩38,961 | +2.25% | 1만 |
|---|
| 2026.09.11 | ₩37,949 | ₩38,039 | ₩37,809 | ₩37,943 | -0.02% | 2.8천 |
|---|
| 2026.09.10 | ₩38,063 | ₩38,063 | ₩37,814 | ₩37,814 | -0.65% | 800 |
|---|
| 2026.09.09 | ₩38,150 | ₩38,157 | ₩37,836 | ₩38,043 | -0.28% | 3.8천 |
|---|
| 2026.09.08 | ₩39,065 | ₩39,239 | ₩38,050 | ₩38,765 | -0.77% | 5.4천 |
|---|
| 2026.09.04 | ₩39,393 | ₩39,693 | ₩39,313 | ₩39,580 | +0.47% | 6.5천 |
|---|
| 2026.09.03 | ₩39,653 | ₩39,653 | ₩39,276 | ₩39,600 | -0.13% | 4.7천 |
|---|
| 2026.09.02 | ₩39,413 | ₩39,667 | ₩39,306 | ₩39,513 | +0.25% | 2.2천 |
|---|
| 2026.09.01 | ₩39,573 | ₩39,647 | ₩39,353 | ₩39,353 | -0.56% | 1.7천 |
|---|
| 2026.08.31 | ₩39,371 | ₩39,579 | ₩39,371 | ₩39,579 | +0.53% | 1.6천 |
|---|
| 2026.08.28 | ₩40,134 | ₩40,134 | ₩39,600 | ₩39,714 | -1.05% | 2.5천 |
|---|
| 2026.08.27 | ₩39,613 | ₩40,493 | ₩39,613 | ₩40,128 | +1.30% | 5천 |
|---|
| 2026.08.26 | ₩39,934 | ₩39,947 | ₩39,631 | ₩39,700 | -0.59% | 3.6천 |
|---|
| 2026.08.25 | ₩39,847 | ₩40,295 | ₩39,814 | ₩39,994 | +0.37% | 5.4천 |
|---|
| 2026.08.24 | ₩40,629 | ₩40,629 | ₩39,844 | ₩40,008 | -1.53% | 4.8천 |
|---|
| 2026.08.21 | ₩40,121 | ₩40,783 | ₩39,987 | ₩40,783 | +1.65% | 6.6천 |
|---|
| 2026.08.20 | ₩40,094 | ₩40,736 | ₩40,094 | ₩40,295 | +0.50% | 4.6천 |
|---|
| 2026.08.19 | ₩39,453 | ₩40,094 | ₩39,453 | ₩40,008 | +1.41% | 3.7만 |
|---|
| 2026.08.18 | ₩39,359 | ₩39,399 | ₩38,718 | ₩38,845 | -1.31% | 8.2만 |
|---|
| 2026.08.17 | ₩38,998 | ₩38,998 | ₩38,497 | ₩38,598 | -1.03% | 4.9천 |
|---|
| 2026.08.14 | ₩39,266 | ₩39,319 | ₩39,085 | ₩39,085 | -0.46% | 2.6천 |
|---|
| 2026.08.13 | ₩38,998 | ₩39,279 | ₩38,718 | ₩38,998 | 0.00% | 2.8천 |
|---|
| 2026.08.12 | ₩38,263 | ₩38,664 | ₩38,170 | ₩38,664 | +1.05% | 800 |
|---|
| 2026.08.11 | ₩38,758 | ₩39,065 | ₩38,584 | ₩38,624 | -0.34% | 4.8천 |
|---|
| 2026.08.10 | ₩38,023 | ₩38,825 | ₩38,023 | ₩38,671 | +1.70% | 4천 |
|---|
| 2026.08.07 | ₩37,515 | ₩38,206 | ₩37,515 | ₩38,206 | +1.84% | 1.1만 |
|---|
| 2026.08.06 | ₩37,074 | ₩37,074 | ₩36,526 | ₩36,653 | -1.14% | 3.1천 |
|---|
| 2026.08.05 | ₩36,914 | ₩37,622 | ₩36,914 | ₩37,221 | +0.83% | 2.8천 |
|---|
| 2026.08.04 | ₩37,168 | ₩37,635 | ₩37,147 | ₩37,488 | +0.86% | 2.3만 |
|---|
| 2026.08.03 | ₩36,593 | ₩37,154 | ₩36,593 | ₩37,020 | +1.17% | 1.3만 |
|---|
| 2026.07.31 | ₩36,072 | ₩36,072 | ₩35,590 | ₩35,962 | -0.30% | 4.2천 |
|---|
| 2026.07.30 | ₩36,245 | ₩36,245 | ₩35,617 | ₩35,935 | -0.86% | 3.9천 |
|---|
| 2026.07.29 | ₩36,573 | ₩36,773 | ₩36,296 | ₩36,296 | -0.76% | 1만 |
|---|
| 2026.07.28 | ₩35,751 | ₩36,319 | ₩35,671 | ₩36,319 | +1.59% | 5.9천 |
|---|
| 2026.07.27 | ₩35,457 | ₩35,764 | ₩35,337 | ₩35,337 | -0.34% | 1.6만 |
|---|
| 2026.07.24 | ₩35,484 | ₩35,484 | ₩35,163 | ₩35,163 | -0.90% | 1.9천 |
|---|
| 2026.07.23 | ₩35,341 | ₩35,365 | ₩35,096 | ₩35,276 | -0.18% | 4.8천 |
|---|
| 2026.07.22 | ₩36,125 | ₩36,125 | ₩35,283 | ₩35,517 | -1.68% | 1.3만 |
|---|
| 2026.07.21 | ₩36,232 | ₩36,914 | ₩36,232 | ₩36,473 | +0.66% | 2.4만 |
|---|
| 2026.07.20 | ₩36,680 | ₩36,807 | ₩36,352 | ₩36,662 | -0.05% | 7.4천 |
|---|
| 2026.07.17 | ₩37,190 | ₩37,190 | ₩36,546 | ₩36,673 | -1.39% | 7.1천 |
|---|
| 2026.07.16 | ₩38,250 | ₩38,451 | ₩37,609 | ₩37,609 | -1.68% | 9.6천 |
|---|
| 2026.07.15 | ₩37,675 | ₩38,103 | ₩37,675 | ₩37,876 | +0.53% | 3.2천 |
|---|
| 2026.07.14 | ₩37,889 | ₩37,889 | ₩37,475 | ₩37,555 | -0.88% | 5.6천 |
|---|
| 2026.07.13 | ₩37,836 | ₩38,304 | ₩37,528 | ₩38,076 | +0.64% | 3.1천 |
|---|
| 2026.07.10 | ₩38,598 | ₩38,598 | ₩37,515 | ₩37,736 | -2.23% | 4.7천 |
|---|
| 2026.07.09 | ₩38,157 | ₩38,531 | ₩38,157 | ₩38,417 | +0.68% | 2.9천 |
|---|
| 2026.07.08 | ₩38,598 | ₩38,718 | ₩38,090 | ₩38,217 | -0.99% | 4.8천 |
|---|
| 2026.07.07 | ₩39,613 | ₩39,734 | ₩38,771 | ₩38,985 | -1.59% | 8.5천 |
|---|
| 2026.07.06 | ₩38,892 | ₩39,600 | ₩38,892 | ₩39,359 | +1.20% | 1.9만 |
|---|
| 2026.07.02 | ₩38,598 | ₩38,865 | ₩38,598 | ₩38,714 | +0.30% | 7.7천 |
|---|
| 2026.07.01 | ₩37,983 | ₩38,731 | ₩37,983 | ₩38,170 | +0.49% | 1.3만 |
|---|
| 2026.06.30 | ₩37,221 | ₩37,355 | ₩36,807 | ₩36,873 | -0.93% | 1.1만 |
|---|
| 2026.06.29 | ₩37,455 | ₩37,595 | ₩37,087 | ₩37,353 | -0.27% | 3.1천 |
|---|
| 2026.06.26 | ₩36,098 | ₩37,087 | ₩36,092 | ₩36,927 | +2.30% | 5.7천 |
|---|
| 2026.06.25 | ₩35,925 | ₩36,339 | ₩35,925 | ₩36,098 | +0.48% | 6.5천 |
|---|
| 2026.06.24 | ₩35,123 | ₩35,831 | ₩35,123 | ₩35,657 | +1.52% | 9.9천 |
|---|
| 2026.06.23 | ₩34,201 | ₩35,144 | ₩34,201 | ₩34,996 | +2.33% | 1.3만 |
|---|
| 2026.06.22 | ₩34,735 | ₩36,078 | ₩34,481 | ₩34,481 | -0.73% | 1.4만 |
|---|
| 2026.06.18 | ₩34,655 | ₩34,952 | ₩34,481 | ₩34,952 | +0.86% | 5.6천 |
|---|
| 2026.06.17 | ₩34,789 | ₩34,936 | ₩34,215 | ₩34,215 | -1.65% | 4.4천 |
|---|
| 2026.06.16 | ₩35,216 | ₩35,270 | ₩34,762 | ₩34,855 | -1.02% | 1.1만 |
|---|
| 2026.06.15 | ₩34,895 | ₩35,109 | ₩34,829 | ₩34,849 | -0.13% | 3.8천 |
|---|
| 2026.06.12 | ₩34,421 | ₩34,822 | ₩34,241 | ₩34,561 | +0.41% | 4.5천 |
|---|
| 2026.06.11 | ₩34,374 | ₩34,818 | ₩34,043 | ₩34,818 | +1.29% | 8천 |
|---|
| 2026.06.10 | ₩35,096 | ₩35,190 | ₩34,327 | ₩34,327 | -2.19% | 6.7천 |
|---|
| 2026.06.09 | ₩34,294 | ₩34,989 | ₩34,054 | ₩34,754 | +1.34% | 5.9천 |
|---|
| 2026.06.08 | ₩33,746 | ₩34,267 | ₩33,746 | ₩33,960 | +0.63% | 4.3천 |
|---|
| 2026.06.05 | ₩34,080 | ₩34,080 | ₩33,659 | ₩33,706 | -1.10% | 1.9만 |
|---|
| 2026.06.04 | ₩33,171 | ₩34,481 | ₩33,171 | ₩34,033 | +2.60% | 1.4만 |
|---|
| 2026.06.03 | ₩33,078 | ₩33,078 | ₩32,610 | ₩32,964 | -0.34% | 7.5천 |
|---|
| 2026.06.02 | ₩33,880 | ₩33,880 | ₩33,352 | ₩33,352 | -1.56% | 1.3만 |
|---|
| 2026.06.01 | ₩33,452 | ₩34,414 | ₩33,452 | ₩34,140 | +2.06% | 1.1만 |
|---|
| 2026.05.29 | ₩33,506 | ₩33,759 | ₩33,252 | ₩33,459 | -0.14% | 7.4천 |
|---|
| 2026.05.28 | ₩32,570 | ₩33,432 | ₩32,570 | ₩33,432 | +2.65% | 5천 |
|---|
| 2026.05.27 | ₩32,757 | ₩32,884 | ₩32,517 | ₩32,664 | -0.29% | 6.4천 |
|---|
| 2026.05.26 | ₩33,238 | ₩33,238 | ₩32,891 | ₩33,047 | -0.57% | 6.9천 |
|---|
| 2026.05.22 | ₩33,185 | ₩33,265 | ₩32,891 | ₩33,158 | -0.08% | 6.2천 |
|---|
| 2026.05.21 | ₩32,851 | ₩33,091 | ₩32,570 | ₩33,018 | +0.51% | 4천 |
|---|
| 2026.05.20 | ₩32,623 | ₩33,011 | ₩32,410 | ₩32,988 | +1.12% | 3.4천 |
|---|
| 2026.05.19 | ₩32,476 | ₩32,811 | ₩32,476 | ₩32,623 | +0.45% | 3.4천 |
|---|
| 2026.05.18 | ₩32,076 | ₩32,958 | ₩32,076 | ₩32,550 | +1.48% | 2.7천 |
|---|
| 2026.05.15 | ₩32,169 | ₩32,329 | ₩32,169 | ₩32,289 | +0.37% | 8.6천 |
|---|
| 2026.05.14 | ₩32,797 | ₩32,851 | ₩32,390 | ₩32,390 | -1.24% | 5천 |
|---|
| 2026.05.13 | ₩33,105 | ₩33,118 | ₩32,758 | ₩32,844 | -0.79% | 4.9천 |
|---|
| 2026.05.12 | ₩33,091 | ₩33,452 | ₩33,065 | ₩33,309 | +0.66% | 1.1만 |
|---|
| 2026.05.11 | ₩33,826 | ₩33,840 | ₩33,345 | ₩33,425 | -1.19% | 1.1만 |
|---|
| 2026.05.08 | ₩33,666 | ₩33,766 | ₩33,238 | ₩33,766 | +0.30% | 5.4천 |
|---|
| 2026.05.07 | ₩33,599 | ₩33,840 | ₩33,292 | ₩33,673 | +0.22% | 1.5만 |
|---|
| 2026.05.06 | ₩33,412 | ₩33,586 | ₩33,225 | ₩33,486 | +0.22% | 1.1만 |
|---|
| 2026.05.05 | ₩33,813 | ₩33,813 | ₩33,252 | ₩33,566 | -0.73% | 1.4만 |
|---|
| 2026.05.04 | ₩33,853 | ₩34,214 | ₩33,746 | ₩33,840 | -0.04% | 1.1만 |
|---|
| 2026.05.01 | ₩33,933 | ₩33,947 | ₩33,639 | ₩33,856 | -0.23% | 2.8천 |
|---|
| 2026.04.30 | ₩33,145 | ₩33,743 | ₩33,091 | ₩33,725 | +1.75% | 7.7천 |
|---|
| 2026.04.29 | ₩33,759 | ₩33,759 | ₩32,857 | ₩33,038 | -2.14% | 1.9천 |
|---|
| 2026.04.28 | ₩34,120 | ₩34,521 | ₩33,981 | ₩34,000 | -0.35% | 1.8천 |
|---|
| 2026.04.27 | ₩34,187 | ₩34,708 | ₩34,187 | ₩34,281 | +0.27% | 1.4만 |
|---|
| 2026.04.24 | ₩34,013 | ₩34,214 | ₩33,866 | ₩34,107 | +0.28% | 7.9천 |
|---|
| 2026.04.23 | ₩34,481 | ₩34,521 | ₩33,659 | ₩33,980 | -1.45% | 1.1만 |
|---|
| 2026.04.22 | ₩34,829 | ₩35,149 | ₩34,628 | ₩34,775 | -0.15% | 1만 |
|---|
| 2026.04.21 | ₩35,363 | ₩35,644 | ₩34,742 | ₩34,782 | -1.64% | 1.1만 |
|---|
| 2026.04.20 | ₩35,169 | ₩35,350 | ₩35,016 | ₩35,196 | +0.08% | 1.7만 |
|---|
| 2026.04.17 | ₩34,829 | ₩35,778 | ₩34,829 | ₩35,296 | +1.34% | 1.3만 |
|---|
| 2026.04.16 | ₩34,561 | ₩34,662 | ₩34,388 | ₩34,488 | -0.21% | 8.2천 |
|---|
| 2026.04.15 | ₩33,639 | ₩34,401 | ₩33,639 | ₩34,401 | +2.26% | 8.9천 |
|---|
| 2026.04.14 | ₩33,185 | ₩33,786 | ₩33,185 | ₩33,566 | +1.15% | 3.6천 |
|---|
| 2026.04.13 | ₩32,076 | ₩32,991 | ₩32,076 | ₩32,991 | +2.85% | 3.1천 |
|---|
| 2026.04.10 | ₩32,543 | ₩32,543 | ₩32,209 | ₩32,209 | -1.03% | 1.3만 |
|---|
| 2026.04.09 | ₩32,717 | ₩32,717 | ₩32,423 | ₩32,523 | -0.59% | 1.7천 |
|---|
| 2026.04.08 | ₩33,586 | ₩33,639 | ₩32,784 | ₩32,930 | -1.95% | 4.6천 |
|---|
| 2026.04.07 | ₩32,142 | ₩32,399 | ₩32,142 | ₩32,289 | +0.46% | 3천 |
|---|
| 2026.04.06 | ₩32,049 | ₩32,209 | ₩32,035 | ₩32,076 | +0.08% | 1.3만 |
|---|
| 2026.04.02 | ₩31,741 | ₩31,755 | ₩31,568 | ₩31,717 | -0.08% | 2.9천 |
|---|
| 2026.04.01 | ₩32,142 | ₩32,209 | ₩31,835 | ₩31,962 | -0.56% | 6.1천 |
|---|
| 2026.03.31 | ₩31,354 | ₩31,914 | ₩31,054 | ₩31,842 | +1.56% | 2.9천 |
|---|
| 2026.03.30 | ₩31,501 | ₩31,501 | ₩30,739 | ₩30,966 | -1.70% | 1.9만 |
|---|
| 2026.03.27 | ₩32,249 | ₩32,249 | ₩31,338 | ₩31,338 | -2.83% | 1.6만 |
|---|
| 2026.03.26 | ₩32,597 | ₩32,879 | ₩32,102 | ₩32,289 | -0.94% | 2.2만 |
|---|
| 2026.03.25 | ₩32,998 | ₩32,998 | ₩32,476 | ₩32,650 | -1.05% | 1.3만 |
|---|
| 2026.03.24 | ₩32,637 | ₩32,877 | ₩32,223 | ₩32,594 | -0.13% | 2.6만 |
|---|
| 2026.03.23 | ₩33,278 | ₩33,421 | ₩32,757 | ₩32,936 | -1.03% | 6.5천 |
|---|
| 2026.03.20 | ₩33,131 | ₩33,131 | ₩32,510 | ₩32,633 | -1.50% | 7.9천 |
|---|
| 2026.03.19 | ₩32,770 | ₩33,359 | ₩32,770 | ₩33,332 | +1.71% | 1.5만 |
|---|
| 2026.03.18 | ₩33,559 | ₩33,559 | ₩33,091 | ₩33,191 | -1.10% | 1만 |
|---|
| 2026.03.17 | ₩33,826 | ₩34,155 | ₩33,706 | ₩33,820 | -0.02% | 1만 |
|---|
| 2026.03.16 | ₩33,359 | ₩33,606 | ₩33,345 | ₩33,472 | +0.34% | 6.7천 |
|---|
| 2026.03.13 | ₩33,345 | ₩33,465 | ₩32,757 | ₩33,118 | -0.68% | 1.7만 |
|---|
| 2026.03.12 | ₩33,973 | ₩33,973 | ₩32,984 | ₩33,171 | -2.36% | 4.8만 |
|---|
| 2026.03.11 | ₩34,261 | ₩34,295 | ₩34,033 | ₩34,241 | -0.06% | 9천 |
|---|
| 2026.03.10 | ₩34,528 | ₩34,628 | ₩34,281 | ₩34,281 | -0.72% | 1.3만 |
|---|
| 2026.03.09 | ₩34,160 | ₩34,909 | ₩34,013 | ₩34,882 | +2.11% | 7.4천 |
|---|
| 2026.03.06 | ₩34,535 | ₩34,575 | ₩34,187 | ₩34,234 | -0.87% | 1.1만 |
|---|
| 2026.03.05 | ₩35,510 | ₩35,510 | ₩34,682 | ₩34,895 | -1.73% | 1.8만 |
|---|
| 2026.03.04 | ₩35,530 | ₩35,778 | ₩35,350 | ₩35,590 | +0.17% | 1.1만 |
|---|
| 2026.03.03 | ₩34,682 | ₩35,176 | ₩34,154 | ₩35,089 | +1.18% | 9천 |
|---|
| 2026.03.02 | ₩34,775 | ₩35,584 | ₩34,775 | ₩35,584 | +2.33% | 7.2천 |
|---|
| 2026.02.27 | ₩35,377 | ₩35,778 | ₩35,256 | ₩35,570 | +0.55% | 1.3만 |
|---|
| 2026.02.26 | ₩35,230 | ₩35,884 | ₩35,216 | ₩35,879 | +1.84% | 4.4만 |
|---|
| 2026.02.25 | ₩35,016 | ₩35,844 | ₩34,815 | ₩35,282 | +0.76% | 2.7만 |
|---|
| 2026.02.24 | ₩34,775 | ₩34,989 | ₩34,613 | ₩34,762 | -0.04% | 2.7만 |
|---|
| 2026.02.23 | ₩35,149 | ₩35,337 | ₩34,702 | ₩34,936 | -0.61% | 8.8천 |
|---|
| 2026.02.20 | ₩35,136 | ₩35,510 | ₩35,136 | ₩35,343 | +0.59% | 1만 |
|---|
| 2026.02.19 | ₩34,976 | ₩35,537 | ₩34,976 | ₩35,423 | +1.28% | 5.9천 |
|---|
| 2026.02.18 | ₩34,829 | ₩35,550 | ₩34,829 | ₩35,323 | +1.42% | 7.1천 |
|---|
| 2026.02.17 | ₩34,361 | ₩35,002 | ₩34,361 | ₩34,875 | +1.50% | 5천 |
|---|
| 2026.02.13 | ₩34,107 | ₩34,454 | ₩33,826 | ₩33,826 | -0.82% | 4.4천 |
|---|
| 2026.02.12 | ₩34,962 | ₩34,962 | ₩33,619 | ₩33,639 | -3.78% | 2.5만 |
|---|
| 2026.02.11 | ₩35,604 | ₩35,604 | ₩34,782 | ₩35,029 | -1.61% | 2.7만 |
|---|
| 2026.02.10 | ₩35,430 | ₩36,018 | ₩35,430 | ₩35,590 | +0.45% | 1.8만 |
|---|
| 2026.02.09 | ₩35,323 | ₩35,497 | ₩34,814 | ₩35,437 | +0.32% | 3.8만 |
|---|
| 2026.02.06 | ₩35,056 | ₩35,524 | ₩35,022 | ₩35,501 | +1.27% | 1.2만 |
|---|
| 2026.02.05 | ₩35,978 | ₩35,978 | ₩35,123 | ₩35,156 | -2.28% | 8.3천 |
|---|
| 2026.02.04 | ₩36,205 | ₩36,807 | ₩35,778 | ₩36,279 | +0.20% | 2.2만 |
|---|
| 2026.02.03 | ₩37,782 | ₩37,798 | ₩36,352 | ₩36,724 | -2.80% | 1.1만 |
|---|
| 2026.02.02 | ₩38,611 | ₩38,624 | ₩37,702 | ₩37,796 | -2.11% | 2.6만 |
|---|
| 2026.01.30 | ₩38,410 | ₩38,491 | ₩37,822 | ₩38,028 | -1.00% | 5.2천 |
|---|
| 2026.01.29 | ₩39,132 | ₩39,132 | ₩38,317 | ₩38,564 | -1.45% | 1.2만 |
|---|
| 2026.01.28 | ₩39,399 | ₩39,413 | ₩39,092 | ₩39,092 | -0.78% | 4.3천 |
|---|
| 2026.01.27 | ₩40,094 | ₩40,121 | ₩39,172 | ₩39,295 | -1.99% | 8.8천 |
|---|
| 2026.01.26 | ₩40,068 | ₩40,442 | ₩39,787 | ₩40,188 | +0.30% | 5.2만 |
|---|
| 2026.01.23 | ₩40,576 | ₩40,576 | ₩40,014 | ₩40,014 | -1.38% | 3.3천 |
|---|
| 2026.01.22 | ₩40,469 | ₩41,511 | ₩40,228 | ₩40,689 | +0.54% | 1.9만 |
|---|
| 2026.01.21 | ₩40,308 | ₩40,362 | ₩39,874 | ₩40,261 | -0.12% | 4.4천 |
|---|
| 2026.01.20 | ₩39,947 | ₩40,414 | ₩39,947 | ₩40,081 | +0.33% | 4.5천 |
|---|
| 2026.01.16 | ₩41,204 | ₩41,431 | ₩40,863 | ₩40,874 | -0.80% | 6.3천 |
|---|
| 2026.01.15 | ₩41,257 | ₩41,431 | ₩41,257 | ₩41,391 | +0.32% | 2.9천 |
|---|
| 2026.01.14 | ₩41,030 | ₩41,264 | ₩40,970 | ₩41,264 | +0.57% | 1.1만 |
|---|
| 2026.01.13 | ₩41,498 | ₩41,578 | ₩40,749 | ₩40,749 | -1.80% | 5.1천 |
|---|
| 2026.01.12 | ₩41,752 | ₩42,099 | ₩41,264 | ₩41,438 | -0.75% | 7.8천 |
|---|
| 2026.01.09 | ₩41,565 | ₩41,738 | ₩41,511 | ₩41,511 | -0.13% | 5천 |
|---|
| 2026.01.08 | ₩41,645 | ₩42,233 | ₩41,511 | ₩41,591 | -0.13% | 4.5천 |
|---|
| 2026.01.07 | ₩41,498 | ₩42,046 | ₩41,498 | ₩41,852 | +0.85% | 7만 |
|---|
| 2026.01.06 | ₩40,482 | ₩41,498 | ₩40,482 | ₩41,427 | +2.33% | 8.3천 |
|---|
| 2026.01.05 | ₩39,359 | ₩40,455 | ₩39,159 | ₩40,455 | +2.78% | 3.3천 |
|---|
| 2026.01.02 | ₩39,212 | ₩39,293 | ₩39,039 | ₩39,159 | -0.14% | 2.4만 |
|---|
| 2025.12.31 | ₩39,333 | ₩39,333 | ₩39,045 | ₩39,045 | -0.73% | 2.7천 |
|---|
| 2025.12.30 | ₩39,573 | ₩39,734 | ₩39,426 | ₩39,560 | -0.03% | 3.6천 |
|---|
| 2025.12.29 | ₩39,506 | ₩39,840 | ₩39,373 | ₩39,613 | +0.27% | 8.2천 |
|---|
| 2025.12.26 | ₩39,720 | ₩39,881 | ₩39,506 | ₩39,770 | +0.12% | 7.3천 |
|---|
| 2025.12.24 | ₩39,854 | ₩40,014 | ₩39,693 | ₩40,014 | +0.40% | 3.3천 |
|---|
| 2025.12.23 | ₩40,161 | ₩40,282 | ₩39,921 | ₩40,168 | +0.02% | 1.7만 |
|---|
| 2025.12.22 | ₩39,426 | ₩40,749 | ₩39,346 | ₩40,482 | +2.68% | 8.3천 |
|---|
| 2025.12.19 | ₩39,693 | ₩39,827 | ₩39,644 | ₩39,787 | +0.24% | 1.9천 |
|---|
| 2025.12.18 | ₩39,934 | ₩39,934 | ₩39,386 | ₩39,632 | -0.76% | 4.4천 |
|---|
| 2025.12.17 | ₩39,840 | ₩40,442 | ₩39,693 | ₩39,807 | -0.08% | 5.3천 |
|---|
| 2025.12.16 | ₩40,108 | ₩40,213 | ₩39,907 | ₩40,089 | -0.05% | 10.3만 |
|---|
| 2025.12.15 | ₩40,950 | ₩40,950 | ₩40,282 | ₩40,282 | -1.63% | 4.6천 |
|---|
| 2025.12.12 | ₩40,509 | ₩41,003 | ₩40,495 | ₩40,624 | +0.28% | 3.7천 |
|---|
| 2025.12.11 | ₩40,549 | ₩41,043 | ₩40,549 | ₩41,043 | +1.22% | 4.2천 |
|---|
| 2025.12.10 | ₩40,696 | ₩41,152 | ₩40,696 | ₩40,990 | +0.72% | 5.6천 |
|---|
| 2025.12.09 | ₩41,210 | ₩41,399 | ₩40,956 | ₩40,956 | -0.62% | 4천 |
|---|
| 2025.12.08 | ₩41,738 | ₩41,738 | ₩41,418 | ₩41,504 | -0.56% | 2천 |
|---|
| 2025.12.05 | ₩42,246 | ₩42,246 | ₩41,631 | ₩41,732 | -1.22% | 3.5만 |
|---|
| 2025.12.04 | ₩41,645 | ₩42,046 | ₩41,271 | ₩41,925 | +0.67% | 4.7천 |
|---|
| 2025.12.03 | ₩41,565 | ₩41,859 | ₩41,565 | ₩41,712 | +0.35% | 6.5천 |
|---|
| 2025.12.02 | ₩41,805 | ₩41,805 | ₩41,404 | ₩41,404 | -0.96% | 2.6천 |
|---|
| 2025.12.01 | ₩41,805 | ₩42,099 | ₩41,685 | ₩41,812 | +0.02% | 3.4천 |
|---|
| 2025.11.28 | ₩42,233 | ₩42,433 | ₩42,229 | ₩42,433 | +0.47% | 1.1천 |
|---|
| 2025.11.26 | ₩42,640 | ₩42,767 | ₩42,473 | ₩42,614 | -0.06% | 2.1천 |
|---|
| 2025.11.25 | ₩41,618 | ₩42,540 | ₩41,618 | ₩42,346 | +1.75% | 1.4만 |
|---|
| 2025.11.24 | ₩40,776 | ₩41,538 | ₩40,776 | ₩41,504 | +1.79% | 4.6천 |
|---|
| 2025.11.21 | ₩38,678 | ₩40,402 | ₩38,678 | ₩40,161 | +3.84% | 4.4천 |
|---|
| 2025.11.20 | ₩40,041 | ₩40,041 | ₩38,618 | ₩38,618 | -3.55% | 4.8천 |
|---|
| 2025.11.19 | ₩39,306 | ₩39,473 | ₩39,092 | ₩39,473 | +0.43% | 1.4만 |
|---|
| 2025.11.18 | ₩38,738 | ₩39,526 | ₩38,584 | ₩39,399 | +1.71% | 4.8천 |
|---|
| 2025.11.17 | ₩39,827 | ₩39,827 | ₩38,905 | ₩39,079 | -1.88% | 2.3천 |
|---|
| 2025.11.14 | ₩39,587 | ₩40,160 | ₩39,587 | ₩39,933 | +0.87% | 7천 |
|---|
| 2025.11.13 | ₩40,629 | ₩40,629 | ₩40,241 | ₩40,241 | -0.95% | 5.2천 |
|---|
| 2025.11.12 | ₩41,045 | ₩41,244 | ₩41,045 | ₩41,210 | +0.40% | 4.3천 |
|---|
| 2025.11.11 | ₩40,656 | ₩41,271 | ₩40,656 | ₩40,963 | +0.76% | 5.2천 |
|---|
| 2025.11.10 | ₩40,870 | ₩40,870 | ₩40,429 | ₩40,588 | -0.69% | 1.4만 |
|---|
| 2025.11.07 | ₩40,669 | ₩40,669 | ₩40,008 | ₩40,489 | -0.44% | 4.4천 |
|---|
| 2025.11.06 | ₩40,910 | ₩41,230 | ₩40,910 | ₩41,184 | +0.67% | 5.8천 |
|---|
| 2025.11.05 | ₩42,019 | ₩42,219 | ₩41,605 | ₩41,979 | -0.10% | 2.9천 |
|---|
| 2025.11.04 | ₩42,326 | ₩42,647 | ₩42,233 | ₩42,273 | -0.13% | 7.5천 |
|---|
| 2025.11.03 | ₩41,164 | ₩42,393 | ₩41,164 | ₩42,326 | +2.82% | 3.2천 |
|---|
| 2025.10.31 | ₩42,674 | ₩42,674 | ₩42,353 | ₩42,420 | -0.60% | 1.8천 |
|---|
| 2025.10.30 | ₩42,834 | ₩43,355 | ₩42,767 | ₩42,775 | -0.14% | 7.4천 |
|---|
| 2025.10.29 | ₩43,476 | ₩44,144 | ₩43,088 | ₩43,365 | -0.26% | 9.5천 |
|---|
| 2025.10.28 | ₩44,104 | ₩44,104 | ₩43,756 | ₩43,795 | -0.70% | 5.5천 |
|---|
| 2025.10.27 | ₩44,318 | ₩44,505 | ₩44,318 | ₩44,418 | +0.23% | 4.8천 |
|---|
| 2025.10.24 | ₩44,024 | ₩44,465 | ₩44,024 | ₩44,233 | +0.48% | 9.5천 |
|---|
| 2025.10.23 | ₩43,476 | ₩43,890 | ₩43,476 | ₩43,877 | +0.92% | 1.9천 |
|---|
| 2025.10.22 | ₩43,930 | ₩43,930 | ₩43,154 | ₩43,469 | -1.05% | 1.8천 |
|---|
| 2025.10.21 | ₩43,396 | ₩44,115 | ₩43,382 | ₩43,883 | +1.12% | 2.1천 |
|---|
| 2025.10.20 | ₩42,995 | ₩43,969 | ₩42,995 | ₩43,752 | +1.76% | 4.8천 |
|---|
| 2025.10.17 | ₩42,767 | ₩42,874 | ₩42,460 | ₩42,775 | +0.02% | 4천 |
|---|
| 2025.10.16 | ₩43,422 | ₩44,002 | ₩43,061 | ₩43,389 | -0.08% | 9.5천 |
|---|
| 2025.10.15 | ₩43,101 | ₩43,526 | ₩43,008 | ₩43,442 | +0.79% | 8.6천 |
|---|
| 2025.10.14 | ₩41,738 | ₩42,813 | ₩41,738 | ₩42,807 | +2.56% | 5.8천 |
|---|
| 2025.10.13 | ₩42,567 | ₩42,714 | ₩42,540 | ₩42,600 | +0.08% | 2.4천 |
|---|
| 2025.10.10 | ₩44,157 | ₩44,157 | ₩42,344 | ₩42,344 | -4.11% | 9.6천 |
|---|