시장 데이터를 불러오는 중
전체 종목
Tema Heart & Health ETF 과거 주가
Tema Heart & Health ETF · HRTS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tema Heart & Health ETF · HRTS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,804 | ₩48,431 | ₩47,804 | ₩48,431 | +1.31% | 700 |
| 2026.10.08 | ₩47,002 | ₩47,749 | ₩46,989 | ₩47,749 | +1.59% | 1.8천 |
| 2026.10.07 | ₩48,032 | ₩48,340 | ₩47,951 | ₩48,060 | +0.06% | 3.3천 |
| 2026.10.06 | ₩47,884 | ₩47,884 | ₩47,677 | ₩47,703 | -0.38% | 7.8천 |
| 2026.10.05 | ₩47,957 | ₩48,105 | ₩47,925 | ₩47,998 | +0.09% | 900 |
| 2026.10.02 | ₩47,711 | ₩47,876 | ₩47,711 | ₩47,876 | +0.35% | 1.3천 |
| 2026.10.01 | ₩48,713 | ₩48,713 | ₩47,941 | ₩47,941 | -1.59% | 2.2천 |
| 2026.09.30 | ₩48,620 | ₩49,115 | ₩48,560 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,560 |
| -0.12% |
| 900 |
| 2026.09.29 | ₩48,941 | ₩48,941 | ₩48,580 | ₩48,921 | -0.04% | 3.5천 |
|---|
| 2026.09.28 | ₩48,954 | ₩49,022 | ₩48,954 | ₩49,018 | +0.13% | 1.6천 |
|---|
| 2026.09.25 | ₩48,419 | ₩48,537 | ₩48,419 | ₩48,537 | +0.24% | 500 |
|---|
| 2026.09.24 | ₩48,419 | ₩48,506 | ₩48,192 | ₩48,461 | +0.09% | 3.1천 |
|---|
| 2026.09.23 | ₩48,713 | ₩48,713 | ₩48,112 | ₩48,185 | -1.08% | 2.6천 |
|---|
| 2026.09.22 | ₩48,968 | ₩48,968 | ₩48,820 | ₩48,866 | -0.21% | 1.6천 |
|---|
| 2026.09.21 | ₩48,326 | ₩48,533 | ₩48,326 | ₩48,509 | +0.38% | 1.8천 |
|---|
| 2026.09.18 | ₩48,620 | ₩48,620 | ₩48,192 | ₩48,359 | -0.54% | 1.5천 |
|---|
| 2026.09.17 | ₩48,827 | ₩48,827 | ₩48,633 | ₩48,774 | -0.11% | 2.1천 |
|---|
| 2026.09.16 | ₩48,459 | ₩48,580 | ₩48,334 | ₩48,334 | -0.26% | 1.1천 |
|---|
| 2026.09.15 | ₩48,339 | ₩48,434 | ₩48,339 | ₩48,434 | +0.20% | 1.2천 |
|---|
| 2026.09.14 | ₩48,767 | ₩48,794 | ₩48,767 | ₩48,794 | +0.05% | 300 |
|---|
| 2026.09.11 | ₩48,727 | ₩48,727 | ₩48,138 | ₩48,175 | -1.13% | 1.1천 |
|---|
| 2026.09.10 | ₩48,493 | ₩48,493 | ₩48,362 | ₩48,362 | -0.27% | 1.1천 |
|---|
| 2026.09.09 | ₩49,021 | ₩49,068 | ₩48,820 | ₩48,846 | -0.36% | 4.1천 |
|---|
| 2026.09.08 | ₩49,054 | ₩49,462 | ₩49,054 | ₩49,121 | +0.14% | 3.3천 |
|---|
| 2026.09.04 | ₩50,345 | ₩50,385 | ₩50,144 | ₩50,237 | -0.22% | 1.3천 |
|---|
| 2026.09.03 | ₩50,933 | ₩50,933 | ₩50,572 | ₩50,757 | -0.35% | 3.1천 |
|---|
| 2026.09.02 | ₩50,224 | ₩50,960 | ₩50,224 | ₩50,560 | +0.67% | 2.1천 |
|---|
| 2026.09.01 | ₩50,198 | ₩50,224 | ₩49,997 | ₩50,075 | -0.25% | 5.3천 |
|---|
| 2026.08.31 | ₩49,603 | ₩49,930 | ₩49,603 | ₩49,926 | +0.65% | 3.5천 |
|---|
| 2026.08.28 | ₩50,893 | ₩50,893 | ₩49,970 | ₩50,331 | -1.10% | 3.8천 |
|---|
| 2026.08.27 | ₩51,094 | ₩51,227 | ₩50,897 | ₩50,897 | -0.38% | 1.6천 |
|---|
| 2026.08.26 | ₩51,575 | ₩51,575 | ₩51,308 | ₩51,440 | -0.26% | 4.7천 |
|---|
| 2026.08.25 | ₩51,762 | ₩51,883 | ₩51,762 | ₩51,838 | +0.15% | 2.3천 |
|---|
| 2026.08.24 | ₩51,154 | ₩51,511 | ₩51,107 | ₩51,440 | +0.56% | 3천 |
|---|
| 2026.08.21 | ₩51,615 | ₩51,789 | ₩51,455 | ₩51,548 | -0.13% | 2.2천 |
|---|
| 2026.08.20 | ₩51,341 | ₩51,388 | ₩51,107 | ₩51,107 | -0.46% | 1천 |
|---|
| 2026.08.19 | ₩51,655 | ₩51,970 | ₩51,562 | ₩51,970 | +0.61% | 3.1천 |
|---|
| 2026.08.18 | ₩50,465 | ₩50,626 | ₩50,405 | ₩50,586 | +0.24% | 3.6천 |
|---|
| 2026.08.17 | ₩49,556 | ₩49,957 | ₩49,556 | ₩49,842 | +0.58% | 4.5천 |
|---|
| 2026.08.14 | ₩49,904 | ₩49,904 | ₩49,462 | ₩49,730 | -0.35% | 4천 |
|---|
| 2026.08.13 | ₩50,519 | ₩50,519 | ₩50,037 | ₩50,059 | -0.91% | 2.2천 |
|---|
| 2026.08.12 | ₩50,144 | ₩50,572 | ₩50,144 | ₩50,454 | +0.62% | 3.2천 |
|---|
| 2026.08.11 | ₩50,525 | ₩50,525 | ₩50,420 | ₩50,420 | -0.21% | 1.9천 |
|---|
| 2026.08.10 | ₩50,265 | ₩50,529 | ₩50,158 | ₩50,529 | +0.53% | 4.1천 |
|---|
| 2026.08.07 | ₩49,476 | ₩49,830 | ₩49,462 | ₩49,830 | +0.72% | 700 |
|---|
| 2026.08.06 | ₩49,409 | ₩49,409 | ₩48,968 | ₩49,369 | -0.08% | 3.3천 |
|---|
| 2026.08.05 | ₩49,382 | ₩49,382 | ₩48,901 | ₩49,107 | -0.56% | 3.9천 |
|---|
| 2026.08.04 | ₩48,834 | ₩48,834 | ₩48,593 | ₩48,724 | -0.22% | 5.9천 |
|---|
| 2026.08.03 | ₩48,767 | ₩48,767 | ₩48,446 | ₩48,494 | -0.56% | 4.2천 |
|---|
| 2026.07.31 | ₩48,820 | ₩48,820 | ₩48,561 | ₩48,720 | -0.21% | 4.8천 |
|---|
| 2026.07.30 | ₩49,115 | ₩49,395 | ₩48,847 | ₩49,343 | +0.47% | 6.7천 |
|---|
| 2026.07.29 | ₩50,211 | ₩50,224 | ₩49,803 | ₩49,803 | -0.81% | 7.1천 |
|---|
| 2026.07.28 | ₩50,164 | ₩50,385 | ₩49,810 | ₩49,998 | -0.33% | 6.3만 |
|---|
| 2026.07.27 | ₩49,288 | ₩49,690 | ₩49,218 | ₩49,218 | -0.14% | 7.5천 |
|---|
| 2026.07.24 | ₩48,954 | ₩49,115 | ₩48,877 | ₩48,877 | -0.16% | 3.9천 |
|---|
| 2026.07.23 | ₩48,660 | ₩48,687 | ₩48,553 | ₩48,668 | +0.02% | 3.7천 |
|---|
| 2026.07.22 | ₩48,486 | ₩48,486 | ₩47,898 | ₩48,046 | -0.91% | 6.5천 |
|---|
| 2026.07.21 | ₩47,687 | ₩48,312 | ₩47,687 | ₩48,274 | +1.23% | 5.4천 |
|---|
| 2026.07.20 | ₩49,008 | ₩49,008 | ₩48,011 | ₩48,011 | -2.03% | 3.6천 |
|---|
| 2026.07.17 | ₩49,075 | ₩49,075 | ₩48,687 | ₩48,736 | -0.69% | 1.3천 |
|---|
| 2026.07.16 | ₩48,927 | ₩48,927 | ₩48,754 | ₩48,841 | -0.18% | 1.1천 |
|---|
| 2026.07.15 | ₩47,711 | ₩48,339 | ₩47,711 | ₩48,113 | +0.84% | 3천 |
|---|
| 2026.07.14 | ₩47,844 | ₩47,951 | ₩47,844 | ₩47,903 | +0.12% | 2.1천 |
|---|
| 2026.07.13 | ₩48,693 | ₩48,727 | ₩48,553 | ₩48,671 | -0.05% | 3천 |
|---|
| 2026.07.10 | ₩49,382 | ₩49,382 | ₩48,887 | ₩49,006 | -0.76% | 2.3천 |
|---|
| 2026.07.09 | ₩49,476 | ₩49,627 | ₩49,476 | ₩49,627 | +0.31% | 300 |
|---|
| 2026.07.08 | ₩49,730 | ₩49,730 | ₩49,583 | ₩49,674 | -0.11% | 1.7천 |
|---|
| 2026.07.07 | ₩50,144 | ₩50,245 | ₩50,024 | ₩50,231 | +0.17% | 4.4천 |
|---|
| 2026.07.06 | ₩49,756 | ₩49,756 | ₩48,954 | ₩49,537 | -0.44% | 1.7천 |
|---|
| 2026.07.02 | ₩48,994 | ₩49,834 | ₩48,994 | ₩49,834 | +1.71% | 4.8천 |
|---|
| 2026.07.01 | ₩48,339 | ₩48,660 | ₩48,339 | ₩48,461 | +0.25% | 2.4천 |
|---|
| 2026.06.30 | ₩48,760 | ₩48,874 | ₩48,486 | ₩48,505 | -0.52% | 3.1천 |
|---|
| 2026.06.29 | ₩48,780 | ₩48,976 | ₩48,606 | ₩48,976 | +0.40% | 1.2만 |
|---|
| 2026.06.26 | ₩48,279 | ₩48,633 | ₩48,232 | ₩48,399 | +0.25% | 1.2만 |
|---|
| 2026.06.25 | ₩47,189 | ₩48,112 | ₩47,189 | ₩47,491 | +0.64% | 1.4만 |
|---|
| 2026.06.24 | ₩46,520 | ₩47,416 | ₩46,520 | ₩46,930 | +0.88% | 1.5만 |
|---|
| 2026.06.23 | ₩45,999 | ₩46,504 | ₩45,999 | ₩46,504 | +1.10% | 5.5천 |
|---|
| 2026.06.22 | ₩45,563 | ₩45,946 | ₩45,544 | ₩45,818 | +0.56% | 7.8천 |
|---|
| 2026.06.18 | ₩45,157 | ₩45,360 | ₩45,075 | ₩45,360 | +0.45% | 3.5천 |
|---|
| 2026.06.17 | ₩45,865 | ₩46,066 | ₩45,638 | ₩45,639 | -0.49% | 6.8천 |
|---|
| 2026.06.16 | ₩45,658 | ₩45,932 | ₩45,658 | ₩45,864 | +0.45% | 2.9천 |
|---|
| 2026.06.15 | ₩46,012 | ₩46,012 | ₩45,598 | ₩45,869 | -0.31% | 3.8천 |
|---|
| 2026.06.12 | ₩45,746 | ₩45,972 | ₩45,746 | ₩45,829 | +0.18% | 2.4천 |
|---|
| 2026.06.11 | ₩45,518 | ₩46,307 | ₩45,518 | ₩46,047 | +1.16% | 2.9천 |
|---|
| 2026.06.10 | ₩45,772 | ₩45,879 | ₩45,328 | ₩45,328 | -0.97% | 5.6천 |
|---|
| 2026.06.09 | ₩45,477 | ₩45,792 | ₩45,477 | ₩45,792 | +0.69% | 3.4천 |
|---|
| 2026.06.08 | ₩45,785 | ₩45,892 | ₩45,380 | ₩45,380 | -0.88% | 2.2천 |
|---|
| 2026.06.05 | ₩46,133 | ₩46,480 | ₩45,758 | ₩45,824 | -0.67% | 5.6천 |
|---|
| 2026.06.04 | ₩45,905 | ₩45,972 | ₩45,705 | ₩45,928 | +0.05% | 7.4천 |
|---|
| 2026.06.03 | ₩44,401 | ₩44,608 | ₩44,341 | ₩44,500 | +0.22% | 5.7천 |
|---|
| 2026.06.02 | ₩44,862 | ₩44,862 | ₩44,247 | ₩44,275 | -1.31% | 3만 |
|---|
| 2026.06.01 | ₩45,504 | ₩46,213 | ₩44,889 | ₩45,186 | -0.70% | 4.3천 |
|---|
| 2026.05.29 | ₩46,106 | ₩46,106 | ₩45,745 | ₩45,899 | -0.45% | 4.1천 |
|---|
| 2026.05.28 | ₩45,611 | ₩46,126 | ₩45,611 | ₩46,126 | +1.13% | 3.9천 |
|---|
| 2026.05.27 | ₩45,544 | ₩46,012 | ₩45,491 | ₩45,707 | +0.36% | 4.7천 |
|---|
| 2026.05.26 | ₩45,959 | ₩45,959 | ₩45,678 | ₩45,724 | -0.51% | 5.4천 |
|---|
| 2026.05.22 | ₩45,839 | ₩46,073 | ₩45,839 | ₩45,950 | +0.24% | 1.3천 |
|---|
| 2026.05.21 | ₩44,969 | ₩45,627 | ₩44,969 | ₩45,627 | +1.46% | 700 |
|---|
| 2026.05.20 | ₩45,106 | ₩45,364 | ₩45,103 | ₩45,302 | +0.44% | 2.4천 |
|---|
| 2026.05.19 | ₩44,408 | ₩45,030 | ₩44,408 | ₩44,941 | +1.20% | 1.4천 |
|---|
| 2026.05.18 | ₩44,488 | ₩44,515 | ₩44,247 | ₩44,455 | -0.08% | 4.1천 |
|---|
| 2026.05.15 | ₩45,130 | ₩45,130 | ₩44,576 | ₩44,576 | -1.23% | 1.5천 |
|---|
| 2026.05.14 | ₩45,344 | ₩45,651 | ₩45,223 | ₩45,317 | -0.06% | 6천 |
|---|
| 2026.05.13 | ₩44,916 | ₩45,518 | ₩44,916 | ₩45,407 | +1.09% | 5천 |
|---|
| 2026.05.12 | ₩44,421 | ₩45,205 | ₩44,421 | ₩45,090 | +1.51% | 2.8천 |
|---|
| 2026.05.11 | ₩44,782 | ₩44,782 | ₩44,287 | ₩44,420 | -0.81% | 3.1천 |
|---|
| 2026.05.08 | ₩44,648 | ₩44,648 | ₩44,555 | ₩44,584 | -0.14% | 2.3천 |
|---|
| 2026.05.07 | ₩45,397 | ₩45,397 | ₩44,801 | ₩44,833 | -1.24% | 1.8천 |
|---|
| 2026.05.06 | ₩45,036 | ₩45,330 | ₩45,036 | ₩45,314 | +0.62% | 4.7천 |
|---|
| 2026.05.05 | ₩44,903 | ₩44,959 | ₩44,903 | ₩44,959 | +0.13% | 700 |
|---|
| 2026.05.04 | ₩44,903 | ₩44,903 | ₩44,715 | ₩44,903 | 0.00% | 2.3만 |
|---|
| 2026.05.01 | ₩45,009 | ₩45,237 | ₩44,856 | ₩44,856 | -0.34% | 3만 |
|---|
| 2026.04.30 | ₩44,622 | ₩45,103 | ₩44,622 | ₩45,003 | +0.85% | 7.8천 |
|---|
| 2026.04.29 | ₩43,900 | ₩43,900 | ₩43,779 | ₩43,896 | -0.01% | 1.4천 |
|---|
| 2026.04.28 | ₩44,608 | ₩44,755 | ₩44,261 | ₩44,322 | -0.64% | 3.1천 |
|---|
| 2026.04.27 | ₩44,501 | ₩44,608 | ₩44,254 | ₩44,254 | -0.56% | 2.7천 |
|---|
| 2026.04.24 | ₩44,916 | ₩44,916 | ₩44,475 | ₩44,648 | -0.60% | 3.3천 |
|---|
| 2026.04.23 | ₩45,250 | ₩45,250 | ₩45,090 | ₩45,114 | -0.30% | 1.5천 |
|---|
| 2026.04.22 | ₩45,504 | ₩45,564 | ₩45,344 | ₩45,443 | -0.14% | 1.9천 |
|---|
| 2026.04.21 | ₩45,424 | ₩45,645 | ₩45,277 | ₩45,308 | -0.26% | 2.4천 |
|---|
| 2026.04.20 | ₩46,146 | ₩46,146 | ₩45,845 | ₩45,924 | -0.48% | 3.3천 |
|---|
| 2026.04.17 | ₩45,972 | ₩46,315 | ₩45,972 | ₩46,315 | +0.74% | 1.3천 |
|---|
| 2026.04.16 | ₩45,946 | ₩45,946 | ₩45,611 | ₩45,720 | -0.49% | 4.6천 |
|---|
| 2026.04.15 | ₩46,333 | ₩46,333 | ₩45,905 | ₩46,193 | -0.30% | 3.4천 |
|---|
| 2026.04.14 | ₩46,307 | ₩46,507 | ₩46,266 | ₩46,280 | -0.06% | 4.7천 |
|---|
| 2026.04.13 | ₩45,812 | ₩45,852 | ₩45,350 | ₩45,852 | +0.09% | 6.9천 |
|---|
| 2026.04.10 | ₩45,691 | ₩45,691 | ₩45,137 | ₩45,197 | -1.08% | 2.8천 |
|---|
| 2026.04.09 | ₩45,411 | ₩45,798 | ₩45,384 | ₩45,769 | +0.79% | 1.9천 |
|---|
| 2026.04.08 | ₩45,718 | ₩45,798 | ₩45,477 | ₩45,753 | +0.08% | 5.2천 |
|---|
| 2026.04.07 | ₩44,836 | ₩44,836 | ₩44,341 | ₩44,749 | -0.19% | 1.7천 |
|---|
| 2026.04.06 | ₩44,996 | ₩45,157 | ₩44,921 | ₩44,921 | -0.17% | 2.3천 |
|---|
| 2026.04.02 | ₩45,197 | ₩45,457 | ₩45,023 | ₩45,030 | -0.37% | 1.6천 |
|---|
| 2026.04.01 | ₩45,451 | ₩45,671 | ₩45,423 | ₩45,423 | -0.06% | 1.5천 |
|---|
| 2026.03.31 | ₩44,568 | ₩45,043 | ₩44,421 | ₩45,043 | +1.07% | 5.2만 |
|---|
| 2026.03.30 | ₩43,953 | ₩43,953 | ₩43,739 | ₩43,758 | -0.44% | 3.8천 |
|---|
| 2026.03.27 | ₩44,187 | ₩44,187 | ₩43,584 | ₩43,584 | -1.36% | 3.3천 |
|---|
| 2026.03.26 | ₩44,555 | ₩44,582 | ₩44,356 | ₩44,356 | -0.45% | 3천 |
|---|
| 2026.03.25 | ₩44,247 | ₩44,622 | ₩44,247 | ₩44,406 | +0.36% | 1.4천 |
|---|
| 2026.03.24 | ₩43,686 | ₩43,825 | ₩43,686 | ₩43,825 | +0.32% | 700 |
|---|
| 2026.03.23 | ₩44,194 | ₩44,413 | ₩43,929 | ₩43,929 | -0.60% | 1.9천 |
|---|
| 2026.03.20 | ₩44,381 | ₩44,408 | ₩43,819 | ₩43,850 | -1.20% | 5.5천 |
|---|
| 2026.03.19 | ₩44,448 | ₩44,448 | ₩44,274 | ₩44,437 | -0.02% | 1.7천 |
|---|
| 2026.03.18 | ₩44,876 | ₩44,876 | ₩44,521 | ₩44,532 | -0.77% | 2.4천 |
|---|
| 2026.03.17 | ₩45,665 | ₩45,665 | ₩45,344 | ₩45,362 | -0.66% | 2.6천 |
|---|
| 2026.03.16 | ₩45,531 | ₩45,534 | ₩45,477 | ₩45,534 | +0.01% | 1.4천 |
|---|
| 2026.03.13 | ₩45,531 | ₩45,531 | ₩44,983 | ₩45,022 | -1.12% | 2.4천 |
|---|
| 2026.03.12 | ₩45,397 | ₩45,477 | ₩45,265 | ₩45,265 | -0.29% | 4.6천 |
|---|
| 2026.03.11 | ₩45,986 | ₩46,200 | ₩45,986 | ₩46,200 | +0.47% | 800 |
|---|
| 2026.03.10 | ₩46,879 | ₩46,879 | ₩46,500 | ₩46,500 | -0.81% | 600 |
|---|
| 2026.03.09 | ₩45,344 | ₩46,472 | ₩45,344 | ₩46,472 | +2.49% | 2.1천 |
|---|
| 2026.03.06 | ₩45,649 | ₩45,899 | ₩45,571 | ₩45,899 | +0.55% | 2.5천 |
|---|
| 2026.03.05 | ₩46,415 | ₩46,474 | ₩46,200 | ₩46,371 | -0.10% | 3.3천 |
|---|
| 2026.03.04 | ₩47,055 | ₩47,470 | ₩47,055 | ₩47,470 | +0.88% | 3.7천 |
|---|
| 2026.03.03 | ₩46,801 | ₩47,323 | ₩46,801 | ₩47,145 | +0.73% | 6.1천 |
|---|
| 2026.03.02 | ₩47,764 | ₩48,029 | ₩47,604 | ₩47,804 | +0.08% | 2.9천 |
|---|
| 2026.02.27 | ₩47,959 | ₩48,473 | ₩47,884 | ₩48,260 | +0.63% | 6천 |
|---|
| 2026.02.26 | ₩47,711 | ₩47,751 | ₩47,124 | ₩47,592 | -0.25% | 4.2천 |
|---|
| 2026.02.25 | ₩47,991 | ₩47,991 | ₩47,761 | ₩47,761 | -0.48% | 1.6천 |
|---|
| 2026.02.24 | ₩48,058 | ₩48,232 | ₩48,058 | ₩48,105 | +0.10% | 3.5천 |
|---|
| 2026.02.23 | ₩47,711 | ₩48,138 | ₩47,711 | ₩48,118 | +0.85% | 8.3천 |
|---|
| 2026.02.20 | ₩47,925 | ₩47,965 | ₩47,724 | ₩47,900 | -0.05% | 1.4천 |
|---|
| 2026.02.19 | ₩47,884 | ₩48,044 | ₩47,806 | ₩48,044 | +0.33% | 1.6천 |
|---|
| 2026.02.18 | ₩48,205 | ₩48,205 | ₩48,085 | ₩48,199 | -0.01% | 1.6천 |
|---|
| 2026.02.17 | ₩48,152 | ₩48,205 | ₩48,098 | ₩48,187 | +0.07% | 1.4천 |
|---|
| 2026.02.13 | ₩48,072 | ₩48,097 | ₩47,804 | ₩47,804 | -0.56% | 1.7천 |
|---|
| 2026.02.12 | ₩47,858 | ₩47,858 | ₩47,453 | ₩47,475 | -0.80% | 6.2천 |
|---|
| 2026.02.11 | ₩47,108 | ₩47,590 | ₩47,042 | ₩47,569 | +0.98% | 6.6만 |
|---|
| 2026.02.10 | ₩47,604 | ₩47,605 | ₩47,204 | ₩47,204 | -0.84% | 6.9천 |
|---|
| 2026.02.09 | ₩47,737 | ₩47,737 | ₩47,470 | ₩47,482 | -0.54% | 2.6천 |
|---|
| 2026.02.06 | ₩47,236 | ₩47,684 | ₩47,236 | ₩47,674 | +0.93% | 4.4천 |
|---|
| 2026.02.05 | ₩47,697 | ₩47,697 | ₩46,734 | ₩46,815 | -1.85% | 2.5만 |
|---|
| 2026.02.04 | ₩47,630 | ₩47,735 | ₩47,406 | ₩47,547 | -0.17% | 1.8천 |
|---|
| 2026.02.03 | ₩47,938 | ₩48,112 | ₩47,350 | ₩47,509 | -0.90% | 1.2만 |
|---|
| 2026.02.02 | ₩47,630 | ₩48,105 | ₩47,590 | ₩48,105 | +1.00% | 5.6만 |
|---|
| 2026.01.30 | ₩47,537 | ₩47,704 | ₩47,350 | ₩47,565 | +0.06% | 3.1만 |
|---|
| 2026.01.29 | ₩47,523 | ₩47,645 | ₩47,523 | ₩47,645 | +0.26% | 800 |
|---|
| 2026.01.28 | ₩48,005 | ₩48,005 | ₩47,309 | ₩47,510 | -1.03% | 1.5천 |
|---|
| 2026.01.27 | ₩48,433 | ₩48,632 | ₩48,085 | ₩48,249 | -0.38% | 2.9천 |
|---|
| 2026.01.26 | ₩48,512 | ₩48,754 | ₩48,446 | ₩48,651 | +0.29% | 1.5천 |
|---|
| 2026.01.23 | ₩48,820 | ₩48,834 | ₩48,473 | ₩48,556 | -0.54% | 2.4천 |
|---|
| 2026.01.22 | ₩48,633 | ₩49,006 | ₩48,633 | ₩48,774 | +0.29% | 3.5천 |
|---|
| 2026.01.21 | ₩47,991 | ₩48,509 | ₩47,991 | ₩48,509 | +1.08% | 2.6천 |
|---|
| 2026.01.20 | ₩47,296 | ₩47,871 | ₩47,296 | ₩47,803 | +1.07% | 4.2천 |
|---|
| 2026.01.16 | ₩47,965 | ₩48,179 | ₩47,777 | ₩47,890 | -0.16% | 2.5만 |
|---|
| 2026.01.15 | ₩47,844 | ₩48,032 | ₩47,791 | ₩47,930 | +0.18% | 1.8천 |
|---|
| 2026.01.14 | ₩48,211 | ₩48,459 | ₩48,211 | ₩48,459 | +0.52% | 1.3천 |
|---|
| 2026.01.13 | ₩48,172 | ₩48,172 | ₩47,823 | ₩48,005 | -0.35% | 1.7천 |
|---|
| 2026.01.12 | ₩48,393 | ₩48,393 | ₩47,834 | ₩48,263 | -0.27% | 3.6만 |
|---|
| 2026.01.09 | ₩48,834 | ₩48,834 | ₩48,299 | ₩48,371 | -0.95% | 3.8천 |
|---|
| 2026.01.08 | ₩48,774 | ₩48,819 | ₩48,025 | ₩48,366 | -0.84% | 2.3천 |
|---|
| 2026.01.07 | ₩48,593 | ₩48,981 | ₩48,332 | ₩48,974 | +0.78% | 3.5천 |
|---|
| 2026.01.06 | ₩47,470 | ₩47,990 | ₩47,470 | ₩47,904 | +0.92% | 2.3천 |
|---|
| 2026.01.05 | ₩47,243 | ₩47,243 | ₩46,633 | ₩47,038 | -0.43% | 1.2만 |
|---|
| 2026.01.02 | ₩47,062 | ₩47,323 | ₩47,029 | ₩47,296 | +0.50% | 1.4천 |
|---|
| 2025.12.31 | ₩47,283 | ₩47,363 | ₩47,188 | ₩47,188 | -0.20% | 2.1만 |
|---|
| 2025.12.30 | ₩47,630 | ₩47,630 | ₩47,329 | ₩47,329 | -0.63% | 1.2만 |
|---|
| 2025.12.29 | ₩47,604 | ₩47,644 | ₩47,458 | ₩47,561 | -0.09% | 1.2만 |
|---|
| 2025.12.26 | ₩47,684 | ₩47,691 | ₩47,537 | ₩47,691 | +0.01% | 1.7천 |
|---|
| 2025.12.24 | ₩47,777 | ₩47,777 | ₩47,777 | ₩47,777 | 0.00% | 400 |
|---|
| 2025.12.23 | ₩47,416 | ₩47,604 | ₩47,416 | ₩47,497 | +0.17% | 1.8천 |
|---|
| 2025.12.22 | ₩47,359 | ₩47,455 | ₩47,359 | ₩47,390 | +0.06% | 600 |
|---|
| 2025.12.19 | ₩47,070 | ₩47,070 | ₩46,975 | ₩46,975 | -0.20% | 600 |
|---|
| 2025.12.18 | ₩46,333 | ₩46,383 | ₩46,321 | ₩46,383 | +0.11% | 1.7천 |
|---|
| 2025.12.17 | ₩46,434 | ₩46,561 | ₩46,373 | ₩46,373 | -0.13% | 3.5천 |
|---|
| 2025.12.16 | ₩46,681 | ₩46,713 | ₩46,520 | ₩46,713 | +0.07% | 4.6만 |
|---|
| 2025.12.15 | ₩47,136 | ₩47,243 | ₩47,055 | ₩47,189 | +0.11% | 1.5천 |
|---|
| 2025.12.12 | ₩46,801 | ₩46,835 | ₩46,619 | ₩46,835 | +0.07% | 4천 |
|---|
| 2025.12.11 | ₩46,414 | ₩46,863 | ₩46,414 | ₩46,736 | +0.69% | 1.9천 |
|---|
| 2025.12.10 | ₩46,039 | ₩46,280 | ₩45,504 | ₩46,280 | +0.52% | 1.1만 |
|---|
| 2025.12.09 | ₩47,182 | ₩47,182 | ₩46,320 | ₩46,320 | -1.83% | 2.2천 |
|---|
| 2025.12.08 | ₩47,136 | ₩47,136 | ₩46,868 | ₩46,895 | -0.51% | 3.7천 |
|---|
| 2025.12.05 | ₩47,664 | ₩47,664 | ₩47,176 | ₩47,276 | -0.81% | 5.4천 |
|---|
| 2025.12.04 | ₩47,640 | ₩47,640 | ₩47,550 | ₩47,550 | -0.19% | 700 |
|---|
| 2025.12.03 | ₩47,416 | ₩47,803 | ₩47,416 | ₩47,731 | +0.66% | 1.6천 |
|---|
| 2025.12.02 | ₩47,470 | ₩47,563 | ₩47,069 | ₩47,156 | -0.66% | 6.2만 |
|---|
| 2025.12.01 | ₩47,724 | ₩47,804 | ₩47,329 | ₩47,329 | -0.83% | 2.9천 |
|---|
| 2025.11.28 | ₩48,366 | ₩48,366 | ₩47,840 | ₩47,983 | -0.79% | 7.7천 |
|---|
| 2025.11.26 | ₩48,098 | ₩48,406 | ₩48,098 | ₩48,318 | +0.46% | 1.8만 |
|---|
| 2025.11.25 | ₩46,962 | ₩47,856 | ₩46,962 | ₩47,792 | +1.77% | 7천 |
|---|
| 2025.11.24 | ₩46,795 | ₩46,989 | ₩46,788 | ₩46,908 | +0.24% | 2.1천 |
|---|
| 2025.11.21 | ₩45,912 | ₩46,754 | ₩45,912 | ₩46,627 | +1.56% | 1.3천 |
|---|
| 2025.11.20 | ₩46,266 | ₩46,266 | ₩45,726 | ₩45,726 | -1.17% | 1.5천 |
|---|
| 2025.11.19 | ₩46,387 | ₩46,387 | ₩46,052 | ₩46,177 | -0.45% | 2.4천 |
|---|
| 2025.11.18 | ₩45,999 | ₩46,614 | ₩45,986 | ₩46,405 | +0.88% | 5.2천 |
|---|
| 2025.11.17 | ₩46,075 | ₩46,260 | ₩46,004 | ₩46,004 | -0.15% | 1.8천 |
|---|
| 2025.11.14 | ₩45,625 | ₩46,237 | ₩45,625 | ₩45,924 | +0.66% | 2.1천 |
|---|
| 2025.11.13 | ₩45,986 | ₩46,360 | ₩45,919 | ₩45,919 | -0.15% | 4.4천 |
|---|
| 2025.11.12 | ₩45,464 | ₩46,003 | ₩45,464 | ₩45,905 | +0.97% | 1.4만 |
|---|
| 2025.11.11 | ₩44,743 | ₩45,457 | ₩44,743 | ₩45,457 | +1.60% | 6.5천 |
|---|
| 2025.11.10 | ₩43,659 | ₩44,247 | ₩43,659 | ₩44,247 | +1.35% | 8.2천 |
|---|
| 2025.11.07 | ₩43,605 | ₩43,652 | ₩43,151 | ₩43,652 | +0.11% | 4.2천 |
|---|
| 2025.11.06 | ₩43,726 | ₩43,726 | ₩43,512 | ₩43,585 | -0.32% | 7.1만 |
|---|
| 2025.11.05 | ₩43,432 | ₩43,679 | ₩43,432 | ₩43,639 | +0.48% | 1.3천 |
|---|
| 2025.11.04 | ₩42,950 | ₩43,398 | ₩42,950 | ₩43,331 | +0.89% | 1.7천 |
|---|
| 2025.11.03 | ₩43,545 | ₩43,555 | ₩42,790 | ₩43,267 | -0.64% | 2천 |
|---|
| 2025.10.31 | ₩43,402 | ₩43,560 | ₩43,402 | ₩43,560 | +0.36% | 2.6천 |
|---|
| 2025.10.30 | ₩43,552 | ₩43,565 | ₩43,461 | ₩43,472 | -0.18% | 2.1천 |
|---|
| 2025.10.29 | ₩43,539 | ₩43,539 | ₩43,224 | ₩43,224 | -0.72% | 2.8천 |
|---|
| 2025.10.28 | ₩43,636 | ₩43,726 | ₩43,539 | ₩43,539 | -0.22% | 1.9천 |
|---|
| 2025.10.27 | ₩43,605 | ₩43,726 | ₩43,552 | ₩43,715 | +0.25% | 4.9천 |
|---|
| 2025.10.24 | ₩43,338 | ₩43,414 | ₩43,285 | ₩43,285 | -0.12% | 1천 |
|---|
| 2025.10.23 | ₩43,071 | ₩43,184 | ₩43,071 | ₩43,171 | +0.23% | 3.6천 |
|---|
| 2025.10.22 | ₩43,420 | ₩43,472 | ₩43,342 | ₩43,351 | -0.16% | 2.6천 |
|---|
| 2025.10.21 | ₩43,445 | ₩43,565 | ₩43,307 | ₩43,396 | -0.11% | 3.4천 |
|---|
| 2025.10.20 | ₩43,111 | ₩43,498 | ₩43,111 | ₩43,441 | +0.77% | 4.2천 |
|---|
| 2025.10.17 | ₩42,723 | ₩43,137 | ₩42,723 | ₩43,137 | +0.97% | 4.1천 |
|---|
| 2025.10.16 | ₩43,218 | ₩43,472 | ₩42,915 | ₩42,997 | -0.51% | 2.5천 |
|---|
| 2025.10.15 | ₩42,803 | ₩43,214 | ₩42,803 | ₩43,214 | +0.96% | 2천 |
|---|
| 2025.10.14 | ₩42,616 | ₩43,057 | ₩42,616 | ₩42,996 | +0.89% | 1.6만 |
|---|
| 2025.10.13 | ₩42,964 | ₩43,178 | ₩42,883 | ₩43,009 | +0.11% | 1.3천 |
|---|
| 2025.10.10 | ₩43,484 | ₩43,484 | ₩43,037 | ₩43,040 | -1.02% | 1천 |
|---|