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 | ₩38,872 | ₩39,774 | ₩38,872 | ₩39,665 | +2.04% | 2.8천 |
| 2026.10.08 | ₩38,552 | ₩38,633 | ₩38,351 | ₩38,633 | +0.21% | 2.4천 |
| 2026.10.07 | ₩38,806 | ₩39,113 | ₩38,788 | ₩38,788 | -0.04% | 5.2천 |
| 2026.10.06 | ₩40,169 | ₩40,249 | ₩39,013 | ₩39,013 | -2.88% | 3.5천 |
| 2026.10.05 | ₩38,418 | ₩39,840 | ₩38,418 | ₩39,840 | +3.70% | 2.9천 |
| 2026.10.02 | ₩39,006 | ₩39,006 | ₩38,512 | ₩38,596 | -1.05% | 2.5천 |
| 2026.10.01 | ₩39,093 | ₩39,093 | ₩38,704 | ₩38,704 | -0.99% | 6.4천 |
| 2026.09.30 | ₩39,206 | ₩39,688 | ₩39,193 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,436 |
| +0.59% |
| 6.7천 |
| 2026.09.29 | ₩38,846 | ₩39,193 | ₩38,832 | ₩39,193 | +0.89% | 900 |
|---|
| 2026.09.28 | ₩39,233 | ₩39,287 | ₩39,153 | ₩39,220 | -0.03% | 6.3천 |
|---|
| 2026.09.25 | ₩38,779 | ₩39,394 | ₩38,699 | ₩39,180 | +1.03% | 2.7천 |
|---|
| 2026.09.24 | ₩38,685 | ₩38,772 | ₩38,552 | ₩38,739 | +0.14% | 2천 |
|---|
| 2026.09.23 | ₩39,327 | ₩39,327 | ₩38,812 | ₩38,819 | -1.29% | 6.4천 |
|---|
| 2026.09.22 | ₩39,647 | ₩39,647 | ₩39,193 | ₩39,500 | -0.37% | 2.5만 |
|---|
| 2026.09.21 | ₩39,394 | ₩39,607 | ₩39,380 | ₩39,514 | +0.31% | 2.4천 |
|---|
| 2026.09.18 | ₩39,313 | ₩39,460 | ₩39,208 | ₩39,426 | +0.29% | 1.7만 |
|---|
| 2026.09.17 | ₩39,193 | ₩39,921 | ₩38,966 | ₩39,353 | +0.41% | 3.9천 |
|---|
| 2026.09.16 | ₩38,672 | ₩38,979 | ₩38,632 | ₩38,632 | -0.10% | 5.9천 |
|---|
| 2026.09.15 | ₩38,525 | ₩39,025 | ₩38,472 | ₩38,779 | +0.66% | 2.3만 |
|---|
| 2026.09.14 | ₩38,097 | ₩39,046 | ₩38,097 | ₩38,955 | +2.25% | 1만 |
|---|
| 2026.09.11 | ₩37,944 | ₩38,033 | ₩37,803 | ₩37,937 | -0.02% | 2.8천 |
|---|
| 2026.09.10 | ₩38,057 | ₩38,057 | ₩37,809 | ₩37,809 | -0.65% | 800 |
|---|
| 2026.09.09 | ₩38,144 | ₩38,151 | ₩37,830 | ₩38,037 | -0.28% | 3.8천 |
|---|
| 2026.09.08 | ₩39,059 | ₩39,233 | ₩38,044 | ₩38,759 | -0.77% | 5.4천 |
|---|
| 2026.09.04 | ₩39,387 | ₩39,688 | ₩39,307 | ₩39,574 | +0.47% | 6.5천 |
|---|
| 2026.09.03 | ₩39,647 | ₩39,647 | ₩39,271 | ₩39,594 | -0.13% | 4.7천 |
|---|
| 2026.09.02 | ₩39,407 | ₩39,661 | ₩39,300 | ₩39,507 | +0.25% | 2.2천 |
|---|
| 2026.09.01 | ₩39,567 | ₩39,641 | ₩39,347 | ₩39,347 | -0.56% | 1.7천 |
|---|
| 2026.08.31 | ₩39,365 | ₩39,573 | ₩39,365 | ₩39,573 | +0.53% | 1.6천 |
|---|
| 2026.08.28 | ₩40,128 | ₩40,128 | ₩39,594 | ₩39,708 | -1.05% | 2.5천 |
|---|
| 2026.08.27 | ₩39,607 | ₩40,487 | ₩39,607 | ₩40,122 | +1.30% | 5천 |
|---|
| 2026.08.26 | ₩39,928 | ₩39,941 | ₩39,625 | ₩39,694 | -0.59% | 3.6천 |
|---|
| 2026.08.25 | ₩39,841 | ₩40,289 | ₩39,808 | ₩39,988 | +0.37% | 5.4천 |
|---|
| 2026.08.24 | ₩40,623 | ₩40,623 | ₩39,839 | ₩40,002 | -1.53% | 4.8천 |
|---|
| 2026.08.21 | ₩40,115 | ₩40,777 | ₩39,981 | ₩40,777 | +1.65% | 6.6천 |
|---|
| 2026.08.20 | ₩40,088 | ₩40,730 | ₩40,088 | ₩40,289 | +0.50% | 4.6천 |
|---|
| 2026.08.19 | ₩39,447 | ₩40,088 | ₩39,447 | ₩40,002 | +1.41% | 3.7만 |
|---|
| 2026.08.18 | ₩39,353 | ₩39,394 | ₩38,712 | ₩38,839 | -1.31% | 8.2만 |
|---|
| 2026.08.17 | ₩38,993 | ₩38,993 | ₩38,492 | ₩38,592 | -1.03% | 4.9천 |
|---|
| 2026.08.14 | ₩39,260 | ₩39,313 | ₩39,080 | ₩39,080 | -0.46% | 2.6천 |
|---|
| 2026.08.13 | ₩38,993 | ₩39,273 | ₩38,712 | ₩38,993 | 0.00% | 2.8천 |
|---|
| 2026.08.12 | ₩38,258 | ₩38,659 | ₩38,164 | ₩38,659 | +1.05% | 800 |
|---|
| 2026.08.11 | ₩38,752 | ₩39,059 | ₩38,578 | ₩38,618 | -0.34% | 4.8천 |
|---|
| 2026.08.10 | ₩38,017 | ₩38,819 | ₩38,017 | ₩38,665 | +1.70% | 4천 |
|---|
| 2026.08.07 | ₩37,509 | ₩38,200 | ₩37,509 | ₩38,200 | +1.84% | 1.1만 |
|---|
| 2026.08.06 | ₩37,068 | ₩37,068 | ₩36,521 | ₩36,647 | -1.14% | 3.1천 |
|---|
| 2026.08.05 | ₩36,908 | ₩37,616 | ₩36,908 | ₩37,215 | +0.83% | 2.8천 |
|---|
| 2026.08.04 | ₩37,162 | ₩37,630 | ₩37,142 | ₩37,483 | +0.86% | 2.3만 |
|---|
| 2026.08.03 | ₩36,587 | ₩37,149 | ₩36,587 | ₩37,015 | +1.17% | 1.3만 |
|---|
| 2026.07.31 | ₩36,066 | ₩36,066 | ₩35,585 | ₩35,957 | -0.30% | 4.2천 |
|---|
| 2026.07.30 | ₩36,240 | ₩36,240 | ₩35,612 | ₩35,930 | -0.86% | 3.9천 |
|---|
| 2026.07.29 | ₩36,567 | ₩36,768 | ₩36,291 | ₩36,291 | -0.76% | 1만 |
|---|
| 2026.07.28 | ₩35,745 | ₩36,313 | ₩35,665 | ₩36,313 | +1.59% | 5.9천 |
|---|
| 2026.07.27 | ₩35,452 | ₩35,759 | ₩35,331 | ₩35,331 | -0.34% | 1.6만 |
|---|
| 2026.07.24 | ₩35,478 | ₩35,478 | ₩35,158 | ₩35,158 | -0.90% | 1.9천 |
|---|
| 2026.07.23 | ₩35,335 | ₩35,359 | ₩35,091 | ₩35,271 | -0.18% | 4.8천 |
|---|
| 2026.07.22 | ₩36,120 | ₩36,120 | ₩35,278 | ₩35,512 | -1.68% | 1.3만 |
|---|
| 2026.07.21 | ₩36,227 | ₩36,908 | ₩36,227 | ₩36,467 | +0.66% | 2.4만 |
|---|
| 2026.07.20 | ₩36,674 | ₩36,801 | ₩36,347 | ₩36,657 | -0.05% | 7.4천 |
|---|
| 2026.07.17 | ₩37,185 | ₩37,185 | ₩36,541 | ₩36,668 | -1.39% | 7.1천 |
|---|
| 2026.07.16 | ₩38,244 | ₩38,445 | ₩37,603 | ₩37,603 | -1.68% | 9.6천 |
|---|
| 2026.07.15 | ₩37,670 | ₩38,097 | ₩37,670 | ₩37,870 | +0.53% | 3.2천 |
|---|
| 2026.07.14 | ₩37,884 | ₩37,884 | ₩37,469 | ₩37,549 | -0.88% | 5.6천 |
|---|
| 2026.07.13 | ₩37,830 | ₩38,298 | ₩37,523 | ₩38,071 | +0.64% | 3.1천 |
|---|
| 2026.07.10 | ₩38,592 | ₩38,592 | ₩37,509 | ₩37,730 | -2.23% | 4.7천 |
|---|
| 2026.07.09 | ₩38,151 | ₩38,525 | ₩38,151 | ₩38,411 | +0.68% | 2.9천 |
|---|
| 2026.07.08 | ₩38,592 | ₩38,712 | ₩38,084 | ₩38,211 | -0.99% | 4.8천 |
|---|
| 2026.07.07 | ₩39,607 | ₩39,728 | ₩38,765 | ₩38,979 | -1.59% | 8.5천 |
|---|
| 2026.07.06 | ₩38,886 | ₩39,594 | ₩38,886 | ₩39,353 | +1.20% | 1.9만 |
|---|
| 2026.07.02 | ₩38,592 | ₩38,859 | ₩38,592 | ₩38,708 | +0.30% | 7.7천 |
|---|
| 2026.07.01 | ₩37,977 | ₩38,725 | ₩37,977 | ₩38,164 | +0.49% | 1.3만 |
|---|
| 2026.06.30 | ₩37,215 | ₩37,349 | ₩36,801 | ₩36,868 | -0.93% | 1.1만 |
|---|
| 2026.06.29 | ₩37,449 | ₩37,590 | ₩37,082 | ₩37,348 | -0.27% | 3.1천 |
|---|
| 2026.06.26 | ₩36,093 | ₩37,082 | ₩36,086 | ₩36,921 | +2.30% | 5.7천 |
|---|
| 2026.06.25 | ₩35,919 | ₩36,333 | ₩35,919 | ₩36,093 | +0.48% | 6.5천 |
|---|
| 2026.06.24 | ₩35,117 | ₩35,826 | ₩35,117 | ₩35,652 | +1.52% | 9.9천 |
|---|
| 2026.06.23 | ₩34,195 | ₩35,139 | ₩34,195 | ₩34,990 | +2.33% | 1.3만 |
|---|
| 2026.06.22 | ₩34,730 | ₩36,073 | ₩34,476 | ₩34,476 | -0.73% | 1.4만 |
|---|
| 2026.06.18 | ₩34,650 | ₩34,946 | ₩34,476 | ₩34,946 | +0.86% | 5.6천 |
|---|
| 2026.06.17 | ₩34,783 | ₩34,930 | ₩34,210 | ₩34,210 | -1.65% | 4.4천 |
|---|
| 2026.06.16 | ₩35,211 | ₩35,264 | ₩34,757 | ₩34,850 | -1.02% | 1.1만 |
|---|
| 2026.06.15 | ₩34,890 | ₩35,104 | ₩34,823 | ₩34,844 | -0.13% | 3.8천 |
|---|
| 2026.06.12 | ₩34,416 | ₩34,817 | ₩34,235 | ₩34,556 | +0.41% | 4.5천 |
|---|
| 2026.06.11 | ₩34,369 | ₩34,813 | ₩34,038 | ₩34,813 | +1.29% | 8천 |
|---|
| 2026.06.10 | ₩35,091 | ₩35,184 | ₩34,322 | ₩34,322 | -2.19% | 6.7천 |
|---|
| 2026.06.09 | ₩34,289 | ₩34,984 | ₩34,048 | ₩34,749 | +1.34% | 5.9천 |
|---|
| 2026.06.08 | ₩33,741 | ₩34,262 | ₩33,741 | ₩33,955 | +0.63% | 4.3천 |
|---|
| 2026.06.05 | ₩34,075 | ₩34,075 | ₩33,654 | ₩33,701 | -1.10% | 1.9만 |
|---|
| 2026.06.04 | ₩33,166 | ₩34,476 | ₩33,166 | ₩34,028 | +2.60% | 1.4만 |
|---|
| 2026.06.03 | ₩33,073 | ₩33,073 | ₩32,605 | ₩32,959 | -0.34% | 7.5천 |
|---|
| 2026.06.02 | ₩33,875 | ₩33,875 | ₩33,347 | ₩33,347 | -1.56% | 1.3만 |
|---|
| 2026.06.01 | ₩33,447 | ₩34,409 | ₩33,447 | ₩34,135 | +2.06% | 1.1만 |
|---|
| 2026.05.29 | ₩33,501 | ₩33,754 | ₩33,247 | ₩33,454 | -0.14% | 7.4천 |
|---|
| 2026.05.28 | ₩32,565 | ₩33,427 | ₩32,565 | ₩33,427 | +2.65% | 5천 |
|---|
| 2026.05.27 | ₩32,752 | ₩32,879 | ₩32,512 | ₩32,659 | -0.29% | 6.4천 |
|---|
| 2026.05.26 | ₩33,233 | ₩33,233 | ₩32,886 | ₩33,042 | -0.57% | 6.9천 |
|---|
| 2026.05.22 | ₩33,180 | ₩33,260 | ₩32,886 | ₩33,153 | -0.08% | 6.2천 |
|---|
| 2026.05.21 | ₩32,846 | ₩33,086 | ₩32,565 | ₩33,013 | +0.51% | 4천 |
|---|
| 2026.05.20 | ₩32,619 | ₩33,006 | ₩32,405 | ₩32,983 | +1.12% | 3.4천 |
|---|
| 2026.05.19 | ₩32,472 | ₩32,806 | ₩32,472 | ₩32,619 | +0.45% | 3.4천 |
|---|
| 2026.05.18 | ₩32,071 | ₩32,953 | ₩32,071 | ₩32,545 | +1.48% | 2.7천 |
|---|
| 2026.05.15 | ₩32,164 | ₩32,325 | ₩32,164 | ₩32,285 | +0.37% | 8.6천 |
|---|
| 2026.05.14 | ₩32,792 | ₩32,846 | ₩32,385 | ₩32,385 | -1.24% | 5천 |
|---|
| 2026.05.13 | ₩33,100 | ₩33,113 | ₩32,754 | ₩32,839 | -0.79% | 4.9천 |
|---|
| 2026.05.12 | ₩33,086 | ₩33,447 | ₩33,060 | ₩33,304 | +0.66% | 1.1만 |
|---|
| 2026.05.11 | ₩33,821 | ₩33,835 | ₩33,340 | ₩33,420 | -1.19% | 1.1만 |
|---|
| 2026.05.08 | ₩33,661 | ₩33,761 | ₩33,233 | ₩33,761 | +0.30% | 5.4천 |
|---|
| 2026.05.07 | ₩33,594 | ₩33,835 | ₩33,287 | ₩33,668 | +0.22% | 1.5만 |
|---|
| 2026.05.06 | ₩33,407 | ₩33,581 | ₩33,220 | ₩33,480 | +0.22% | 1.1만 |
|---|
| 2026.05.05 | ₩33,808 | ₩33,808 | ₩33,247 | ₩33,561 | -0.73% | 1.4만 |
|---|
| 2026.05.04 | ₩33,848 | ₩34,209 | ₩33,741 | ₩33,835 | -0.04% | 1.1만 |
|---|
| 2026.05.01 | ₩33,928 | ₩33,942 | ₩33,634 | ₩33,851 | -0.23% | 2.8천 |
|---|
| 2026.04.30 | ₩33,140 | ₩33,738 | ₩33,086 | ₩33,720 | +1.75% | 7.7천 |
|---|
| 2026.04.29 | ₩33,754 | ₩33,754 | ₩32,852 | ₩33,033 | -2.14% | 1.9천 |
|---|
| 2026.04.28 | ₩34,115 | ₩34,516 | ₩33,976 | ₩33,995 | -0.35% | 1.8천 |
|---|
| 2026.04.27 | ₩34,182 | ₩34,703 | ₩34,182 | ₩34,276 | +0.27% | 1.4만 |
|---|
| 2026.04.24 | ₩34,008 | ₩34,209 | ₩33,861 | ₩34,102 | +0.28% | 7.9천 |
|---|
| 2026.04.23 | ₩34,476 | ₩34,516 | ₩33,654 | ₩33,975 | -1.45% | 1.1만 |
|---|
| 2026.04.22 | ₩34,823 | ₩35,144 | ₩34,623 | ₩34,770 | -0.15% | 1만 |
|---|
| 2026.04.21 | ₩35,358 | ₩35,639 | ₩34,737 | ₩34,777 | -1.64% | 1.1만 |
|---|
| 2026.04.20 | ₩35,164 | ₩35,345 | ₩35,011 | ₩35,191 | +0.08% | 1.7만 |
|---|
| 2026.04.17 | ₩34,823 | ₩35,772 | ₩34,823 | ₩35,291 | +1.34% | 1.3만 |
|---|
| 2026.04.16 | ₩34,556 | ₩34,656 | ₩34,382 | ₩34,483 | -0.21% | 8.2천 |
|---|
| 2026.04.15 | ₩33,634 | ₩34,396 | ₩33,634 | ₩34,396 | +2.26% | 8.9천 |
|---|
| 2026.04.14 | ₩33,180 | ₩33,781 | ₩33,180 | ₩33,561 | +1.15% | 3.6천 |
|---|
| 2026.04.13 | ₩32,071 | ₩32,986 | ₩32,071 | ₩32,986 | +2.85% | 3.1천 |
|---|
| 2026.04.10 | ₩32,538 | ₩32,538 | ₩32,204 | ₩32,204 | -1.03% | 1.3만 |
|---|
| 2026.04.09 | ₩32,712 | ₩32,712 | ₩32,418 | ₩32,518 | -0.59% | 1.7천 |
|---|
| 2026.04.08 | ₩33,581 | ₩33,634 | ₩32,779 | ₩32,925 | -1.95% | 4.6천 |
|---|
| 2026.04.07 | ₩32,138 | ₩32,394 | ₩32,138 | ₩32,285 | +0.46% | 3천 |
|---|
| 2026.04.06 | ₩32,044 | ₩32,204 | ₩32,031 | ₩32,071 | +0.08% | 1.3만 |
|---|
| 2026.04.02 | ₩31,737 | ₩31,750 | ₩31,563 | ₩31,713 | -0.08% | 2.9천 |
|---|
| 2026.04.01 | ₩32,138 | ₩32,204 | ₩31,830 | ₩31,957 | -0.56% | 6.1천 |
|---|
| 2026.03.31 | ₩31,349 | ₩31,909 | ₩31,050 | ₩31,837 | +1.56% | 2.9천 |
|---|
| 2026.03.30 | ₩31,496 | ₩31,496 | ₩30,734 | ₩30,962 | -1.70% | 1.9만 |
|---|
| 2026.03.27 | ₩32,244 | ₩32,244 | ₩31,333 | ₩31,333 | -2.83% | 1.6만 |
|---|
| 2026.03.26 | ₩32,592 | ₩32,874 | ₩32,097 | ₩32,285 | -0.94% | 2.2만 |
|---|
| 2026.03.25 | ₩32,993 | ₩32,993 | ₩32,472 | ₩32,645 | -1.05% | 1.3만 |
|---|
| 2026.03.24 | ₩32,632 | ₩32,872 | ₩32,218 | ₩32,589 | -0.13% | 2.6만 |
|---|
| 2026.03.23 | ₩33,273 | ₩33,416 | ₩32,752 | ₩32,931 | -1.03% | 6.5천 |
|---|
| 2026.03.20 | ₩33,126 | ₩33,126 | ₩32,505 | ₩32,628 | -1.50% | 7.9천 |
|---|
| 2026.03.19 | ₩32,766 | ₩33,354 | ₩32,766 | ₩33,327 | +1.71% | 1.5만 |
|---|
| 2026.03.18 | ₩33,554 | ₩33,554 | ₩33,086 | ₩33,187 | -1.10% | 1만 |
|---|
| 2026.03.17 | ₩33,821 | ₩34,150 | ₩33,701 | ₩33,815 | -0.02% | 1만 |
|---|
| 2026.03.16 | ₩33,354 | ₩33,601 | ₩33,340 | ₩33,467 | +0.34% | 6.7천 |
|---|
| 2026.03.13 | ₩33,340 | ₩33,460 | ₩32,752 | ₩33,113 | -0.68% | 1.7만 |
|---|
| 2026.03.12 | ₩33,968 | ₩33,968 | ₩32,979 | ₩33,166 | -2.36% | 4.8만 |
|---|
| 2026.03.11 | ₩34,256 | ₩34,290 | ₩34,028 | ₩34,235 | -0.06% | 9천 |
|---|
| 2026.03.10 | ₩34,523 | ₩34,623 | ₩34,276 | ₩34,276 | -0.72% | 1.3만 |
|---|
| 2026.03.09 | ₩34,155 | ₩34,904 | ₩34,008 | ₩34,877 | +2.11% | 7.4천 |
|---|
| 2026.03.06 | ₩34,529 | ₩34,570 | ₩34,182 | ₩34,229 | -0.87% | 1.1만 |
|---|
| 2026.03.05 | ₩35,505 | ₩35,505 | ₩34,676 | ₩34,890 | -1.73% | 1.8만 |
|---|
| 2026.03.04 | ₩35,525 | ₩35,772 | ₩35,345 | ₩35,585 | +0.17% | 1.1만 |
|---|
| 2026.03.03 | ₩34,676 | ₩35,171 | ₩34,149 | ₩35,084 | +1.18% | 9천 |
|---|
| 2026.03.02 | ₩34,770 | ₩35,578 | ₩34,770 | ₩35,578 | +2.33% | 7.2천 |
|---|
| 2026.02.27 | ₩35,371 | ₩35,772 | ₩35,251 | ₩35,565 | +0.55% | 1.3만 |
|---|
| 2026.02.26 | ₩35,224 | ₩35,879 | ₩35,211 | ₩35,874 | +1.84% | 4.4만 |
|---|
| 2026.02.25 | ₩35,011 | ₩35,839 | ₩34,810 | ₩35,276 | +0.76% | 2.7만 |
|---|
| 2026.02.24 | ₩34,770 | ₩34,984 | ₩34,608 | ₩34,757 | -0.04% | 2.7만 |
|---|
| 2026.02.23 | ₩35,144 | ₩35,331 | ₩34,697 | ₩34,930 | -0.61% | 8.8천 |
|---|
| 2026.02.20 | ₩35,131 | ₩35,505 | ₩35,131 | ₩35,338 | +0.59% | 1만 |
|---|
| 2026.02.19 | ₩34,970 | ₩35,532 | ₩34,970 | ₩35,418 | +1.28% | 5.9천 |
|---|
| 2026.02.18 | ₩34,823 | ₩35,545 | ₩34,823 | ₩35,318 | +1.42% | 7.1천 |
|---|
| 2026.02.17 | ₩34,356 | ₩34,997 | ₩34,356 | ₩34,870 | +1.50% | 5천 |
|---|
| 2026.02.13 | ₩34,102 | ₩34,449 | ₩33,821 | ₩33,821 | -0.82% | 4.4천 |
|---|
| 2026.02.12 | ₩34,957 | ₩34,957 | ₩33,614 | ₩33,634 | -3.78% | 2.5만 |
|---|
| 2026.02.11 | ₩35,598 | ₩35,598 | ₩34,777 | ₩35,024 | -1.61% | 2.7만 |
|---|
| 2026.02.10 | ₩35,425 | ₩36,013 | ₩35,425 | ₩35,585 | +0.45% | 1.8만 |
|---|
| 2026.02.09 | ₩35,318 | ₩35,492 | ₩34,809 | ₩35,431 | +0.32% | 3.8만 |
|---|
| 2026.02.06 | ₩35,051 | ₩35,518 | ₩35,017 | ₩35,496 | +1.27% | 1.2만 |
|---|
| 2026.02.05 | ₩35,973 | ₩35,973 | ₩35,117 | ₩35,151 | -2.28% | 8.3천 |
|---|
| 2026.02.04 | ₩36,200 | ₩36,801 | ₩35,772 | ₩36,273 | +0.20% | 2.2만 |
|---|
| 2026.02.03 | ₩37,777 | ₩37,793 | ₩36,347 | ₩36,718 | -2.80% | 1.1만 |
|---|
| 2026.02.02 | ₩38,605 | ₩38,618 | ₩37,696 | ₩37,790 | -2.11% | 2.6만 |
|---|
| 2026.01.30 | ₩38,405 | ₩38,485 | ₩37,817 | ₩38,023 | -1.00% | 5.2천 |
|---|
| 2026.01.29 | ₩39,126 | ₩39,126 | ₩38,311 | ₩38,558 | -1.45% | 1.2만 |
|---|
| 2026.01.28 | ₩39,394 | ₩39,407 | ₩39,086 | ₩39,086 | -0.78% | 4.3천 |
|---|
| 2026.01.27 | ₩40,088 | ₩40,115 | ₩39,166 | ₩39,289 | -1.99% | 8.8천 |
|---|
| 2026.01.26 | ₩40,062 | ₩40,436 | ₩39,781 | ₩40,182 | +0.30% | 5.2만 |
|---|
| 2026.01.23 | ₩40,569 | ₩40,569 | ₩40,008 | ₩40,008 | -1.38% | 3.3천 |
|---|
| 2026.01.22 | ₩40,463 | ₩41,505 | ₩40,222 | ₩40,683 | +0.54% | 1.9만 |
|---|
| 2026.01.21 | ₩40,302 | ₩40,356 | ₩39,868 | ₩40,255 | -0.12% | 4.4천 |
|---|
| 2026.01.20 | ₩39,941 | ₩40,408 | ₩39,941 | ₩40,075 | +0.33% | 4.5천 |
|---|
| 2026.01.16 | ₩41,198 | ₩41,425 | ₩40,857 | ₩40,867 | -0.80% | 6.3천 |
|---|
| 2026.01.15 | ₩41,251 | ₩41,425 | ₩41,251 | ₩41,385 | +0.32% | 2.9천 |
|---|
| 2026.01.14 | ₩41,024 | ₩41,258 | ₩40,964 | ₩41,258 | +0.57% | 1.1만 |
|---|
| 2026.01.13 | ₩41,491 | ₩41,572 | ₩40,743 | ₩40,743 | -1.80% | 5.1천 |
|---|
| 2026.01.12 | ₩41,745 | ₩42,093 | ₩41,258 | ₩41,431 | -0.75% | 7.8천 |
|---|
| 2026.01.09 | ₩41,558 | ₩41,732 | ₩41,505 | ₩41,505 | -0.13% | 5천 |
|---|
| 2026.01.08 | ₩41,638 | ₩42,226 | ₩41,505 | ₩41,585 | -0.13% | 4.5천 |
|---|
| 2026.01.07 | ₩41,491 | ₩42,039 | ₩41,491 | ₩41,846 | +0.85% | 7만 |
|---|
| 2026.01.06 | ₩40,476 | ₩41,491 | ₩40,476 | ₩41,421 | +2.33% | 8.3천 |
|---|
| 2026.01.05 | ₩39,353 | ₩40,449 | ₩39,153 | ₩40,449 | +2.78% | 3.3천 |
|---|
| 2026.01.02 | ₩39,206 | ₩39,287 | ₩39,033 | ₩39,153 | -0.14% | 2.4만 |
|---|
| 2025.12.31 | ₩39,327 | ₩39,327 | ₩39,039 | ₩39,039 | -0.73% | 2.7천 |
|---|
| 2025.12.30 | ₩39,567 | ₩39,728 | ₩39,420 | ₩39,554 | -0.03% | 3.6천 |
|---|
| 2025.12.29 | ₩39,500 | ₩39,835 | ₩39,367 | ₩39,607 | +0.27% | 8.2천 |
|---|
| 2025.12.26 | ₩39,714 | ₩39,875 | ₩39,500 | ₩39,764 | +0.12% | 7.3천 |
|---|
| 2025.12.24 | ₩39,848 | ₩40,008 | ₩39,688 | ₩40,008 | +0.40% | 3.3천 |
|---|
| 2025.12.23 | ₩40,155 | ₩40,275 | ₩39,915 | ₩40,162 | +0.02% | 1.7만 |
|---|
| 2025.12.22 | ₩39,420 | ₩40,743 | ₩39,340 | ₩40,476 | +2.68% | 8.3천 |
|---|
| 2025.12.19 | ₩39,688 | ₩39,821 | ₩39,638 | ₩39,781 | +0.24% | 1.9천 |
|---|
| 2025.12.18 | ₩39,928 | ₩39,928 | ₩39,380 | ₩39,626 | -0.76% | 4.4천 |
|---|
| 2025.12.17 | ₩39,835 | ₩40,436 | ₩39,688 | ₩39,801 | -0.08% | 5.3천 |
|---|
| 2025.12.16 | ₩40,102 | ₩40,207 | ₩39,901 | ₩40,083 | -0.05% | 10.3만 |
|---|
| 2025.12.15 | ₩40,944 | ₩40,944 | ₩40,275 | ₩40,275 | -1.63% | 4.6천 |
|---|
| 2025.12.12 | ₩40,503 | ₩40,997 | ₩40,489 | ₩40,618 | +0.28% | 3.7천 |
|---|
| 2025.12.11 | ₩40,543 | ₩41,037 | ₩40,543 | ₩41,037 | +1.22% | 4.2천 |
|---|
| 2025.12.10 | ₩40,690 | ₩41,145 | ₩40,690 | ₩40,984 | +0.72% | 5.6천 |
|---|
| 2025.12.09 | ₩41,204 | ₩41,393 | ₩40,950 | ₩40,950 | -0.62% | 4천 |
|---|
| 2025.12.08 | ₩41,732 | ₩41,732 | ₩41,411 | ₩41,498 | -0.56% | 2천 |
|---|
| 2025.12.05 | ₩42,240 | ₩42,240 | ₩41,625 | ₩41,725 | -1.22% | 3.5만 |
|---|
| 2025.12.04 | ₩41,638 | ₩42,039 | ₩41,264 | ₩41,919 | +0.67% | 4.7천 |
|---|
| 2025.12.03 | ₩41,558 | ₩41,852 | ₩41,558 | ₩41,705 | +0.35% | 6.5천 |
|---|
| 2025.12.02 | ₩41,799 | ₩41,799 | ₩41,398 | ₩41,398 | -0.96% | 2.6천 |
|---|
| 2025.12.01 | ₩41,799 | ₩42,093 | ₩41,679 | ₩41,806 | +0.02% | 3.4천 |
|---|
| 2025.11.28 | ₩42,226 | ₩42,427 | ₩42,222 | ₩42,427 | +0.47% | 1.1천 |
|---|
| 2025.11.26 | ₩42,634 | ₩42,761 | ₩42,467 | ₩42,607 | -0.06% | 2.1천 |
|---|
| 2025.11.25 | ₩41,612 | ₩42,534 | ₩41,612 | ₩42,340 | +1.75% | 1.4만 |
|---|
| 2025.11.24 | ₩40,770 | ₩41,532 | ₩40,770 | ₩41,498 | +1.79% | 4.6천 |
|---|
| 2025.11.21 | ₩38,672 | ₩40,396 | ₩38,672 | ₩40,155 | +3.84% | 4.4천 |
|---|
| 2025.11.20 | ₩40,035 | ₩40,035 | ₩38,612 | ₩38,612 | -3.55% | 4.8천 |
|---|
| 2025.11.19 | ₩39,300 | ₩39,467 | ₩39,086 | ₩39,467 | +0.43% | 1.4만 |
|---|
| 2025.11.18 | ₩38,732 | ₩39,520 | ₩38,578 | ₩39,394 | +1.71% | 4.8천 |
|---|
| 2025.11.17 | ₩39,821 | ₩39,821 | ₩38,899 | ₩39,073 | -1.88% | 2.3천 |
|---|
| 2025.11.14 | ₩39,581 | ₩40,154 | ₩39,581 | ₩39,927 | +0.87% | 7천 |
|---|
| 2025.11.13 | ₩40,623 | ₩40,623 | ₩40,235 | ₩40,235 | -0.95% | 5.2천 |
|---|
| 2025.11.12 | ₩41,038 | ₩41,238 | ₩41,038 | ₩41,204 | +0.40% | 4.3천 |
|---|
| 2025.11.11 | ₩40,650 | ₩41,264 | ₩40,650 | ₩40,957 | +0.76% | 5.2천 |
|---|
| 2025.11.10 | ₩40,863 | ₩40,863 | ₩40,422 | ₩40,581 | -0.69% | 1.4만 |
|---|
| 2025.11.07 | ₩40,663 | ₩40,663 | ₩40,002 | ₩40,483 | -0.44% | 4.4천 |
|---|
| 2025.11.06 | ₩40,904 | ₩41,224 | ₩40,904 | ₩41,177 | +0.67% | 5.8천 |
|---|
| 2025.11.05 | ₩42,013 | ₩42,213 | ₩41,598 | ₩41,973 | -0.10% | 2.9천 |
|---|
| 2025.11.04 | ₩42,320 | ₩42,641 | ₩42,226 | ₩42,267 | -0.13% | 7.5천 |
|---|
| 2025.11.03 | ₩41,157 | ₩42,387 | ₩41,157 | ₩42,320 | +2.82% | 3.2천 |
|---|
| 2025.10.31 | ₩42,667 | ₩42,667 | ₩42,347 | ₩42,414 | -0.60% | 1.8천 |
|---|
| 2025.10.30 | ₩42,828 | ₩43,349 | ₩42,761 | ₩42,769 | -0.14% | 7.4천 |
|---|
| 2025.10.29 | ₩43,469 | ₩44,137 | ₩43,082 | ₩43,358 | -0.26% | 9.5천 |
|---|
| 2025.10.28 | ₩44,097 | ₩44,097 | ₩43,750 | ₩43,789 | -0.70% | 5.5천 |
|---|
| 2025.10.27 | ₩44,311 | ₩44,498 | ₩44,311 | ₩44,411 | +0.23% | 4.8천 |
|---|
| 2025.10.24 | ₩44,017 | ₩44,458 | ₩44,017 | ₩44,227 | +0.48% | 9.5천 |
|---|
| 2025.10.23 | ₩43,469 | ₩43,883 | ₩43,469 | ₩43,870 | +0.92% | 1.9천 |
|---|
| 2025.10.22 | ₩43,924 | ₩43,924 | ₩43,147 | ₩43,463 | -1.05% | 1.8천 |
|---|
| 2025.10.21 | ₩43,389 | ₩44,108 | ₩43,376 | ₩43,877 | +1.12% | 2.1천 |
|---|
| 2025.10.20 | ₩42,988 | ₩43,962 | ₩42,988 | ₩43,746 | +1.76% | 4.8천 |
|---|
| 2025.10.17 | ₩42,761 | ₩42,868 | ₩42,454 | ₩42,769 | +0.02% | 4천 |
|---|
| 2025.10.16 | ₩43,416 | ₩43,996 | ₩43,055 | ₩43,382 | -0.08% | 9.5천 |
|---|
| 2025.10.15 | ₩43,095 | ₩43,520 | ₩43,001 | ₩43,436 | +0.79% | 8.6천 |
|---|
| 2025.10.14 | ₩41,732 | ₩42,806 | ₩41,732 | ₩42,801 | +2.56% | 5.8천 |
|---|
| 2025.10.13 | ₩42,561 | ₩42,708 | ₩42,534 | ₩42,594 | +0.08% | 2.4천 |
|---|
| 2025.10.10 | ₩44,151 | ₩44,151 | ₩42,337 | ₩42,337 | -4.11% | 9.6천 |
|---|