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 | ₩47,841 | ₩48,469 | ₩47,841 | ₩48,469 | +1.31% | 700 |
| 2026.10.08 | ₩47,038 | ₩47,786 | ₩47,025 | ₩47,786 | +1.59% | 1.8천 |
| 2026.10.07 | ₩48,069 | ₩48,378 | ₩47,988 | ₩48,097 | +0.06% | 3.3천 |
| 2026.10.06 | ₩47,921 | ₩47,921 | ₩47,714 | ₩47,739 | -0.38% | 7.8천 |
| 2026.10.05 | ₩47,994 | ₩48,142 | ₩47,961 | ₩48,035 | +0.09% | 900 |
| 2026.10.02 | ₩47,747 | ₩47,913 | ₩47,747 | ₩47,913 | +0.35% | 1.3천 |
| 2026.10.01 | ₩48,751 | ₩48,751 | ₩47,978 | ₩47,978 | -1.59% | 2.2천 |
| 2026.09.30 | ₩48,657 | ₩49,152 | ₩48,597 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,597 |
| -0.12% |
| 900 |
| 2026.09.29 | ₩48,978 | ₩48,978 | ₩48,617 | ₩48,958 | -0.04% | 3.5천 |
|---|
| 2026.09.28 | ₩48,992 | ₩49,060 | ₩48,992 | ₩49,056 | +0.13% | 1.6천 |
|---|
| 2026.09.25 | ₩48,457 | ₩48,574 | ₩48,457 | ₩48,574 | +0.24% | 500 |
|---|
| 2026.09.24 | ₩48,457 | ₩48,544 | ₩48,229 | ₩48,498 | +0.09% | 3.1천 |
|---|
| 2026.09.23 | ₩48,751 | ₩48,751 | ₩48,149 | ₩48,222 | -1.08% | 2.6천 |
|---|
| 2026.09.22 | ₩49,005 | ₩49,005 | ₩48,858 | ₩48,904 | -0.21% | 1.6천 |
|---|
| 2026.09.21 | ₩48,363 | ₩48,570 | ₩48,363 | ₩48,546 | +0.38% | 1.8천 |
|---|
| 2026.09.18 | ₩48,657 | ₩48,657 | ₩48,229 | ₩48,396 | -0.54% | 1.5천 |
|---|
| 2026.09.17 | ₩48,865 | ₩48,865 | ₩48,671 | ₩48,811 | -0.11% | 2.1천 |
|---|
| 2026.09.16 | ₩48,497 | ₩48,617 | ₩48,371 | ₩48,371 | -0.26% | 1.1천 |
|---|
| 2026.09.15 | ₩48,376 | ₩48,471 | ₩48,376 | ₩48,471 | +0.20% | 1.2천 |
|---|
| 2026.09.14 | ₩48,805 | ₩48,831 | ₩48,805 | ₩48,831 | +0.05% | 300 |
|---|
| 2026.09.11 | ₩48,764 | ₩48,764 | ₩48,176 | ₩48,212 | -1.13% | 1.1천 |
|---|
| 2026.09.10 | ₩48,530 | ₩48,530 | ₩48,399 | ₩48,399 | -0.27% | 1.1천 |
|---|
| 2026.09.09 | ₩49,059 | ₩49,106 | ₩48,858 | ₩48,883 | -0.36% | 4.1천 |
|---|
| 2026.09.08 | ₩49,092 | ₩49,500 | ₩49,092 | ₩49,159 | +0.14% | 3.3천 |
|---|
| 2026.09.04 | ₩50,384 | ₩50,424 | ₩50,183 | ₩50,275 | -0.22% | 1.3천 |
|---|
| 2026.09.03 | ₩50,972 | ₩50,972 | ₩50,611 | ₩50,796 | -0.35% | 3.1천 |
|---|
| 2026.09.02 | ₩50,263 | ₩50,999 | ₩50,263 | ₩50,599 | +0.67% | 2.1천 |
|---|
| 2026.09.01 | ₩50,236 | ₩50,263 | ₩50,036 | ₩50,113 | -0.25% | 5.3천 |
|---|
| 2026.08.31 | ₩49,641 | ₩49,969 | ₩49,641 | ₩49,965 | +0.65% | 3.5천 |
|---|
| 2026.08.28 | ₩50,932 | ₩50,932 | ₩50,009 | ₩50,370 | -1.10% | 3.8천 |
|---|
| 2026.08.27 | ₩51,133 | ₩51,267 | ₩50,936 | ₩50,936 | -0.38% | 1.6천 |
|---|
| 2026.08.26 | ₩51,615 | ₩51,615 | ₩51,347 | ₩51,480 | -0.26% | 4.7천 |
|---|
| 2026.08.25 | ₩51,802 | ₩51,923 | ₩51,802 | ₩51,878 | +0.15% | 2.3천 |
|---|
| 2026.08.24 | ₩51,193 | ₩51,551 | ₩51,146 | ₩51,480 | +0.56% | 3천 |
|---|
| 2026.08.21 | ₩51,655 | ₩51,829 | ₩51,494 | ₩51,588 | -0.13% | 2.2천 |
|---|
| 2026.08.20 | ₩51,381 | ₩51,427 | ₩51,146 | ₩51,146 | -0.46% | 1천 |
|---|
| 2026.08.19 | ₩51,695 | ₩52,010 | ₩51,601 | ₩52,010 | +0.61% | 3.1천 |
|---|
| 2026.08.18 | ₩50,504 | ₩50,665 | ₩50,444 | ₩50,624 | +0.24% | 3.6천 |
|---|
| 2026.08.17 | ₩49,594 | ₩49,996 | ₩49,594 | ₩49,880 | +0.58% | 4.5천 |
|---|
| 2026.08.14 | ₩49,942 | ₩49,942 | ₩49,500 | ₩49,768 | -0.35% | 4천 |
|---|
| 2026.08.13 | ₩50,558 | ₩50,558 | ₩50,076 | ₩50,097 | -0.91% | 2.2천 |
|---|
| 2026.08.12 | ₩50,183 | ₩50,611 | ₩50,183 | ₩50,493 | +0.62% | 3.2천 |
|---|
| 2026.08.11 | ₩50,564 | ₩50,564 | ₩50,459 | ₩50,459 | -0.21% | 1.9천 |
|---|
| 2026.08.10 | ₩50,303 | ₩50,568 | ₩50,196 | ₩50,568 | +0.53% | 4.1천 |
|---|
| 2026.08.07 | ₩49,514 | ₩49,868 | ₩49,500 | ₩49,868 | +0.72% | 700 |
|---|
| 2026.08.06 | ₩49,447 | ₩49,447 | ₩49,005 | ₩49,407 | -0.08% | 3.3천 |
|---|
| 2026.08.05 | ₩49,420 | ₩49,420 | ₩48,938 | ₩49,144 | -0.56% | 3.9천 |
|---|
| 2026.08.04 | ₩48,871 | ₩48,871 | ₩48,631 | ₩48,762 | -0.22% | 5.9천 |
|---|
| 2026.08.03 | ₩48,805 | ₩48,805 | ₩48,483 | ₩48,532 | -0.56% | 4.2천 |
|---|
| 2026.07.31 | ₩48,858 | ₩48,858 | ₩48,598 | ₩48,758 | -0.21% | 4.8천 |
|---|
| 2026.07.30 | ₩49,152 | ₩49,433 | ₩48,885 | ₩49,381 | +0.47% | 6.7천 |
|---|
| 2026.07.29 | ₩50,250 | ₩50,263 | ₩49,842 | ₩49,842 | -0.81% | 7.1천 |
|---|
| 2026.07.28 | ₩50,203 | ₩50,424 | ₩49,848 | ₩50,037 | -0.33% | 6.3만 |
|---|
| 2026.07.27 | ₩49,326 | ₩49,728 | ₩49,255 | ₩49,255 | -0.14% | 7.5천 |
|---|
| 2026.07.24 | ₩48,992 | ₩49,152 | ₩48,914 | ₩48,914 | -0.16% | 3.9천 |
|---|
| 2026.07.23 | ₩48,697 | ₩48,724 | ₩48,590 | ₩48,705 | +0.02% | 3.7천 |
|---|
| 2026.07.22 | ₩48,523 | ₩48,523 | ₩47,935 | ₩48,083 | -0.91% | 6.5천 |
|---|
| 2026.07.21 | ₩47,723 | ₩48,350 | ₩47,723 | ₩48,311 | +1.23% | 5.4천 |
|---|
| 2026.07.20 | ₩49,045 | ₩49,045 | ₩48,048 | ₩48,048 | -2.03% | 3.6천 |
|---|
| 2026.07.17 | ₩49,112 | ₩49,112 | ₩48,724 | ₩48,774 | -0.69% | 1.3천 |
|---|
| 2026.07.16 | ₩48,965 | ₩48,965 | ₩48,791 | ₩48,878 | -0.18% | 1.1천 |
|---|
| 2026.07.15 | ₩47,747 | ₩48,376 | ₩47,747 | ₩48,150 | +0.84% | 3천 |
|---|
| 2026.07.14 | ₩47,881 | ₩47,988 | ₩47,881 | ₩47,940 | +0.12% | 2.1천 |
|---|
| 2026.07.13 | ₩48,731 | ₩48,764 | ₩48,590 | ₩48,708 | -0.05% | 3천 |
|---|
| 2026.07.10 | ₩49,420 | ₩49,420 | ₩48,925 | ₩49,044 | -0.76% | 2.3천 |
|---|
| 2026.07.09 | ₩49,514 | ₩49,665 | ₩49,514 | ₩49,665 | +0.31% | 300 |
|---|
| 2026.07.08 | ₩49,768 | ₩49,768 | ₩49,621 | ₩49,712 | -0.11% | 1.7천 |
|---|
| 2026.07.07 | ₩50,183 | ₩50,283 | ₩50,062 | ₩50,270 | +0.17% | 4.4천 |
|---|
| 2026.07.06 | ₩49,795 | ₩49,795 | ₩48,992 | ₩49,575 | -0.44% | 1.7천 |
|---|
| 2026.07.02 | ₩49,032 | ₩49,872 | ₩49,032 | ₩49,872 | +1.71% | 4.8천 |
|---|
| 2026.07.01 | ₩48,376 | ₩48,697 | ₩48,376 | ₩48,498 | +0.25% | 2.4천 |
|---|
| 2026.06.30 | ₩48,798 | ₩48,912 | ₩48,523 | ₩48,542 | -0.52% | 3.1천 |
|---|
| 2026.06.29 | ₩48,818 | ₩49,013 | ₩48,644 | ₩49,013 | +0.40% | 1.2만 |
|---|
| 2026.06.26 | ₩48,316 | ₩48,671 | ₩48,269 | ₩48,437 | +0.25% | 1.2만 |
|---|
| 2026.06.25 | ₩47,225 | ₩48,149 | ₩47,225 | ₩47,528 | +0.64% | 1.4만 |
|---|
| 2026.06.24 | ₩46,556 | ₩47,453 | ₩46,556 | ₩46,966 | +0.88% | 1.5만 |
|---|
| 2026.06.23 | ₩46,034 | ₩46,540 | ₩46,034 | ₩46,540 | +1.10% | 5.5천 |
|---|
| 2026.06.22 | ₩45,598 | ₩45,981 | ₩45,579 | ₩45,854 | +0.56% | 7.8천 |
|---|
| 2026.06.18 | ₩45,191 | ₩45,395 | ₩45,110 | ₩45,395 | +0.45% | 3.5천 |
|---|
| 2026.06.17 | ₩45,901 | ₩46,101 | ₩45,673 | ₩45,674 | -0.49% | 6.8천 |
|---|
| 2026.06.16 | ₩45,693 | ₩45,968 | ₩45,693 | ₩45,899 | +0.45% | 2.9천 |
|---|
| 2026.06.15 | ₩46,048 | ₩46,048 | ₩45,633 | ₩45,905 | -0.31% | 3.8천 |
|---|
| 2026.06.12 | ₩45,782 | ₩46,008 | ₩45,782 | ₩45,864 | +0.18% | 2.4천 |
|---|
| 2026.06.11 | ₩45,553 | ₩46,342 | ₩45,553 | ₩46,083 | +1.16% | 2.9천 |
|---|
| 2026.06.10 | ₩45,807 | ₩45,914 | ₩45,363 | ₩45,363 | -0.97% | 5.6천 |
|---|
| 2026.06.09 | ₩45,513 | ₩45,827 | ₩45,513 | ₩45,827 | +0.69% | 3.4천 |
|---|
| 2026.06.08 | ₩45,820 | ₩45,927 | ₩45,415 | ₩45,415 | -0.88% | 2.2천 |
|---|
| 2026.06.05 | ₩46,168 | ₩46,516 | ₩45,794 | ₩45,859 | -0.67% | 5.6천 |
|---|
| 2026.06.04 | ₩45,941 | ₩46,008 | ₩45,740 | ₩45,963 | +0.05% | 7.4천 |
|---|
| 2026.06.03 | ₩44,435 | ₩44,643 | ₩44,375 | ₩44,534 | +0.22% | 5.7천 |
|---|
| 2026.06.02 | ₩44,897 | ₩44,897 | ₩44,281 | ₩44,309 | -1.31% | 3만 |
|---|
| 2026.06.01 | ₩45,539 | ₩46,249 | ₩44,924 | ₩45,221 | -0.70% | 4.3천 |
|---|
| 2026.05.29 | ₩46,141 | ₩46,141 | ₩45,780 | ₩45,934 | -0.45% | 4.1천 |
|---|
| 2026.05.28 | ₩45,646 | ₩46,162 | ₩45,646 | ₩46,162 | +1.13% | 3.9천 |
|---|
| 2026.05.27 | ₩45,579 | ₩46,048 | ₩45,526 | ₩45,743 | +0.36% | 4.7천 |
|---|
| 2026.05.26 | ₩45,994 | ₩45,994 | ₩45,713 | ₩45,759 | -0.51% | 5.4천 |
|---|
| 2026.05.22 | ₩45,874 | ₩46,108 | ₩45,874 | ₩45,985 | +0.24% | 1.3천 |
|---|
| 2026.05.21 | ₩45,004 | ₩45,662 | ₩45,004 | ₩45,662 | +1.46% | 700 |
|---|
| 2026.05.20 | ₩45,140 | ₩45,399 | ₩45,138 | ₩45,337 | +0.44% | 2.4천 |
|---|
| 2026.05.19 | ₩44,442 | ₩45,064 | ₩44,442 | ₩44,976 | +1.20% | 1.4천 |
|---|
| 2026.05.18 | ₩44,522 | ₩44,549 | ₩44,281 | ₩44,489 | -0.08% | 4.1천 |
|---|
| 2026.05.15 | ₩45,165 | ₩45,165 | ₩44,611 | ₩44,611 | -1.23% | 1.5천 |
|---|
| 2026.05.14 | ₩45,379 | ₩45,686 | ₩45,258 | ₩45,352 | -0.06% | 6천 |
|---|
| 2026.05.13 | ₩44,950 | ₩45,553 | ₩44,950 | ₩45,442 | +1.09% | 5천 |
|---|
| 2026.05.12 | ₩44,455 | ₩45,240 | ₩44,455 | ₩45,124 | +1.51% | 2.8천 |
|---|
| 2026.05.11 | ₩44,817 | ₩44,817 | ₩44,322 | ₩44,454 | -0.81% | 3.1천 |
|---|
| 2026.05.08 | ₩44,683 | ₩44,683 | ₩44,589 | ₩44,619 | -0.14% | 2.3천 |
|---|
| 2026.05.07 | ₩45,432 | ₩45,432 | ₩44,835 | ₩44,868 | -1.24% | 1.8천 |
|---|
| 2026.05.06 | ₩45,071 | ₩45,365 | ₩45,071 | ₩45,349 | +0.62% | 4.7천 |
|---|
| 2026.05.05 | ₩44,937 | ₩44,993 | ₩44,937 | ₩44,993 | +0.13% | 700 |
|---|
| 2026.05.04 | ₩44,937 | ₩44,937 | ₩44,750 | ₩44,937 | 0.00% | 2.3만 |
|---|
| 2026.05.01 | ₩45,044 | ₩45,272 | ₩44,890 | ₩44,890 | -0.34% | 3만 |
|---|
| 2026.04.30 | ₩44,656 | ₩45,138 | ₩44,656 | ₩45,037 | +0.85% | 7.8천 |
|---|
| 2026.04.29 | ₩43,933 | ₩43,933 | ₩43,813 | ₩43,929 | -0.01% | 1.4천 |
|---|
| 2026.04.28 | ₩44,643 | ₩44,790 | ₩44,295 | ₩44,356 | -0.64% | 3.1천 |
|---|
| 2026.04.27 | ₩44,536 | ₩44,643 | ₩44,288 | ₩44,288 | -0.56% | 2.7천 |
|---|
| 2026.04.24 | ₩44,950 | ₩44,950 | ₩44,509 | ₩44,683 | -0.60% | 3.3천 |
|---|
| 2026.04.23 | ₩45,285 | ₩45,285 | ₩45,124 | ₩45,149 | -0.30% | 1.5천 |
|---|
| 2026.04.22 | ₩45,539 | ₩45,600 | ₩45,379 | ₩45,478 | -0.14% | 1.9천 |
|---|
| 2026.04.21 | ₩45,459 | ₩45,680 | ₩45,312 | ₩45,343 | -0.26% | 2.4천 |
|---|
| 2026.04.20 | ₩46,182 | ₩46,182 | ₩45,881 | ₩45,959 | -0.48% | 3.3천 |
|---|
| 2026.04.17 | ₩46,008 | ₩46,350 | ₩46,008 | ₩46,350 | +0.74% | 1.3천 |
|---|
| 2026.04.16 | ₩45,981 | ₩45,981 | ₩45,646 | ₩45,755 | -0.49% | 4.6천 |
|---|
| 2026.04.15 | ₩46,369 | ₩46,369 | ₩45,941 | ₩46,228 | -0.30% | 3.4천 |
|---|
| 2026.04.14 | ₩46,342 | ₩46,543 | ₩46,302 | ₩46,315 | -0.06% | 4.7천 |
|---|
| 2026.04.13 | ₩45,847 | ₩45,887 | ₩45,385 | ₩45,887 | +0.09% | 6.9천 |
|---|
| 2026.04.10 | ₩45,727 | ₩45,727 | ₩45,171 | ₩45,231 | -1.08% | 2.8천 |
|---|
| 2026.04.09 | ₩45,446 | ₩45,834 | ₩45,419 | ₩45,804 | +0.79% | 1.9천 |
|---|
| 2026.04.08 | ₩45,753 | ₩45,834 | ₩45,513 | ₩45,788 | +0.08% | 5.2천 |
|---|
| 2026.04.07 | ₩44,870 | ₩44,870 | ₩44,375 | ₩44,783 | -0.19% | 1.7천 |
|---|
| 2026.04.06 | ₩45,031 | ₩45,191 | ₩44,956 | ₩44,956 | -0.17% | 2.3천 |
|---|
| 2026.04.02 | ₩45,231 | ₩45,492 | ₩45,058 | ₩45,064 | -0.37% | 1.6천 |
|---|
| 2026.04.01 | ₩45,486 | ₩45,707 | ₩45,458 | ₩45,458 | -0.06% | 1.5천 |
|---|
| 2026.03.31 | ₩44,603 | ₩45,078 | ₩44,455 | ₩45,078 | +1.07% | 5.2만 |
|---|
| 2026.03.30 | ₩43,987 | ₩43,987 | ₩43,773 | ₩43,792 | -0.44% | 3.8천 |
|---|
| 2026.03.27 | ₩44,221 | ₩44,221 | ₩43,618 | ₩43,618 | -1.36% | 3.3천 |
|---|
| 2026.03.26 | ₩44,589 | ₩44,616 | ₩44,390 | ₩44,390 | -0.45% | 3천 |
|---|
| 2026.03.25 | ₩44,281 | ₩44,656 | ₩44,281 | ₩44,441 | +0.36% | 1.4천 |
|---|
| 2026.03.24 | ₩43,719 | ₩43,858 | ₩43,719 | ₩43,858 | +0.32% | 700 |
|---|
| 2026.03.23 | ₩44,228 | ₩44,447 | ₩43,963 | ₩43,963 | -0.60% | 1.9천 |
|---|
| 2026.03.20 | ₩44,415 | ₩44,442 | ₩43,853 | ₩43,884 | -1.20% | 5.5천 |
|---|
| 2026.03.19 | ₩44,482 | ₩44,482 | ₩44,308 | ₩44,471 | -0.02% | 1.7천 |
|---|
| 2026.03.18 | ₩44,910 | ₩44,910 | ₩44,556 | ₩44,566 | -0.77% | 2.4천 |
|---|
| 2026.03.17 | ₩45,700 | ₩45,700 | ₩45,379 | ₩45,397 | -0.66% | 2.6천 |
|---|
| 2026.03.16 | ₩45,566 | ₩45,569 | ₩45,513 | ₩45,569 | +0.01% | 1.4천 |
|---|
| 2026.03.13 | ₩45,566 | ₩45,566 | ₩45,017 | ₩45,056 | -1.12% | 2.4천 |
|---|
| 2026.03.12 | ₩45,432 | ₩45,513 | ₩45,300 | ₩45,300 | -0.29% | 4.6천 |
|---|
| 2026.03.11 | ₩46,021 | ₩46,235 | ₩46,021 | ₩46,235 | +0.47% | 800 |
|---|
| 2026.03.10 | ₩46,915 | ₩46,915 | ₩46,536 | ₩46,536 | -0.81% | 600 |
|---|
| 2026.03.09 | ₩45,379 | ₩46,508 | ₩45,379 | ₩46,508 | +2.49% | 2.1천 |
|---|
| 2026.03.06 | ₩45,684 | ₩45,934 | ₩45,606 | ₩45,934 | +0.55% | 2.5천 |
|---|
| 2026.03.05 | ₩46,451 | ₩46,509 | ₩46,235 | ₩46,406 | -0.10% | 3.3천 |
|---|
| 2026.03.04 | ₩47,092 | ₩47,506 | ₩47,092 | ₩47,506 | +0.88% | 3.7천 |
|---|
| 2026.03.03 | ₩46,837 | ₩47,359 | ₩46,837 | ₩47,181 | +0.73% | 6.1천 |
|---|
| 2026.03.02 | ₩47,801 | ₩48,066 | ₩47,640 | ₩47,841 | +0.08% | 2.9천 |
|---|
| 2026.02.27 | ₩47,996 | ₩48,510 | ₩47,921 | ₩48,297 | +0.63% | 6천 |
|---|
| 2026.02.26 | ₩47,747 | ₩47,787 | ₩47,160 | ₩47,628 | -0.25% | 4.2천 |
|---|
| 2026.02.25 | ₩48,028 | ₩48,028 | ₩47,798 | ₩47,798 | -0.48% | 1.6천 |
|---|
| 2026.02.24 | ₩48,095 | ₩48,269 | ₩48,095 | ₩48,142 | +0.10% | 3.5천 |
|---|
| 2026.02.23 | ₩47,747 | ₩48,176 | ₩47,747 | ₩48,155 | +0.85% | 8.3천 |
|---|
| 2026.02.20 | ₩47,961 | ₩48,002 | ₩47,761 | ₩47,937 | -0.05% | 1.4천 |
|---|
| 2026.02.19 | ₩47,921 | ₩48,081 | ₩47,842 | ₩48,081 | +0.33% | 1.6천 |
|---|
| 2026.02.18 | ₩48,242 | ₩48,242 | ₩48,122 | ₩48,236 | -0.01% | 1.6천 |
|---|
| 2026.02.17 | ₩48,189 | ₩48,242 | ₩48,135 | ₩48,224 | +0.07% | 1.4천 |
|---|
| 2026.02.13 | ₩48,109 | ₩48,134 | ₩47,841 | ₩47,841 | -0.56% | 1.7천 |
|---|
| 2026.02.12 | ₩47,895 | ₩47,895 | ₩47,489 | ₩47,512 | -0.80% | 6.2천 |
|---|
| 2026.02.11 | ₩47,144 | ₩47,627 | ₩47,078 | ₩47,605 | +0.98% | 6.6만 |
|---|
| 2026.02.10 | ₩47,640 | ₩47,642 | ₩47,240 | ₩47,240 | -0.84% | 6.9천 |
|---|
| 2026.02.09 | ₩47,774 | ₩47,774 | ₩47,506 | ₩47,518 | -0.54% | 2.6천 |
|---|
| 2026.02.06 | ₩47,272 | ₩47,721 | ₩47,272 | ₩47,711 | +0.93% | 4.4천 |
|---|
| 2026.02.05 | ₩47,734 | ₩47,734 | ₩46,770 | ₩46,851 | -1.85% | 2.5만 |
|---|
| 2026.02.04 | ₩47,667 | ₩47,771 | ₩47,442 | ₩47,584 | -0.17% | 1.8천 |
|---|
| 2026.02.03 | ₩47,975 | ₩48,149 | ₩47,386 | ₩47,545 | -0.90% | 1.2만 |
|---|
| 2026.02.02 | ₩47,667 | ₩48,142 | ₩47,627 | ₩48,142 | +1.00% | 5.6만 |
|---|
| 2026.01.30 | ₩47,573 | ₩47,741 | ₩47,386 | ₩47,601 | +0.06% | 3.1만 |
|---|
| 2026.01.29 | ₩47,560 | ₩47,682 | ₩47,560 | ₩47,682 | +0.26% | 800 |
|---|
| 2026.01.28 | ₩48,042 | ₩48,042 | ₩47,346 | ₩47,547 | -1.03% | 1.5천 |
|---|
| 2026.01.27 | ₩48,470 | ₩48,669 | ₩48,122 | ₩48,287 | -0.38% | 2.9천 |
|---|
| 2026.01.26 | ₩48,549 | ₩48,791 | ₩48,483 | ₩48,688 | +0.29% | 1.5천 |
|---|
| 2026.01.23 | ₩48,858 | ₩48,871 | ₩48,510 | ₩48,593 | -0.54% | 2.4천 |
|---|
| 2026.01.22 | ₩48,671 | ₩49,044 | ₩48,671 | ₩48,811 | +0.29% | 3.5천 |
|---|
| 2026.01.21 | ₩48,028 | ₩48,546 | ₩48,028 | ₩48,546 | +1.08% | 2.6천 |
|---|
| 2026.01.20 | ₩47,332 | ₩47,908 | ₩47,332 | ₩47,840 | +1.07% | 4.2천 |
|---|
| 2026.01.16 | ₩48,002 | ₩48,216 | ₩47,814 | ₩47,927 | -0.16% | 2.5만 |
|---|
| 2026.01.15 | ₩47,881 | ₩48,069 | ₩47,828 | ₩47,967 | +0.18% | 1.8천 |
|---|
| 2026.01.14 | ₩48,248 | ₩48,497 | ₩48,248 | ₩48,497 | +0.52% | 1.3천 |
|---|
| 2026.01.13 | ₩48,209 | ₩48,209 | ₩47,860 | ₩48,042 | -0.35% | 1.7천 |
|---|
| 2026.01.12 | ₩48,430 | ₩48,430 | ₩47,870 | ₩48,300 | -0.27% | 3.6만 |
|---|
| 2026.01.09 | ₩48,871 | ₩48,871 | ₩48,336 | ₩48,408 | -0.95% | 3.8천 |
|---|
| 2026.01.08 | ₩48,811 | ₩48,857 | ₩48,062 | ₩48,403 | -0.84% | 2.3천 |
|---|
| 2026.01.07 | ₩48,631 | ₩49,019 | ₩48,370 | ₩49,012 | +0.78% | 3.5천 |
|---|
| 2026.01.06 | ₩47,506 | ₩48,027 | ₩47,506 | ₩47,941 | +0.92% | 2.3천 |
|---|
| 2026.01.05 | ₩47,279 | ₩47,279 | ₩46,669 | ₩47,074 | -0.43% | 1.2만 |
|---|
| 2026.01.02 | ₩47,098 | ₩47,359 | ₩47,065 | ₩47,332 | +0.50% | 1.4천 |
|---|
| 2025.12.31 | ₩47,319 | ₩47,399 | ₩47,224 | ₩47,224 | -0.20% | 2.1만 |
|---|
| 2025.12.30 | ₩47,667 | ₩47,667 | ₩47,366 | ₩47,366 | -0.63% | 1.2만 |
|---|
| 2025.12.29 | ₩47,640 | ₩47,680 | ₩47,494 | ₩47,597 | -0.09% | 1.2만 |
|---|
| 2025.12.26 | ₩47,721 | ₩47,727 | ₩47,573 | ₩47,727 | +0.01% | 1.7천 |
|---|
| 2025.12.24 | ₩47,814 | ₩47,814 | ₩47,814 | ₩47,814 | 0.00% | 400 |
|---|
| 2025.12.23 | ₩47,453 | ₩47,640 | ₩47,453 | ₩47,533 | +0.17% | 1.8천 |
|---|
| 2025.12.22 | ₩47,395 | ₩47,492 | ₩47,395 | ₩47,426 | +0.06% | 600 |
|---|
| 2025.12.19 | ₩47,106 | ₩47,106 | ₩47,011 | ₩47,011 | -0.20% | 600 |
|---|
| 2025.12.18 | ₩46,369 | ₩46,418 | ₩46,357 | ₩46,418 | +0.11% | 1.7천 |
|---|
| 2025.12.17 | ₩46,469 | ₩46,596 | ₩46,409 | ₩46,409 | -0.13% | 3.5천 |
|---|
| 2025.12.16 | ₩46,717 | ₩46,749 | ₩46,556 | ₩46,749 | +0.07% | 4.6만 |
|---|
| 2025.12.15 | ₩47,172 | ₩47,279 | ₩47,092 | ₩47,225 | +0.11% | 1.5천 |
|---|
| 2025.12.12 | ₩46,837 | ₩46,871 | ₩46,655 | ₩46,871 | +0.07% | 4천 |
|---|
| 2025.12.11 | ₩46,449 | ₩46,899 | ₩46,449 | ₩46,772 | +0.69% | 1.9천 |
|---|
| 2025.12.10 | ₩46,075 | ₩46,315 | ₩45,539 | ₩46,315 | +0.52% | 1.1만 |
|---|
| 2025.12.09 | ₩47,219 | ₩47,219 | ₩46,356 | ₩46,356 | -1.83% | 2.2천 |
|---|
| 2025.12.08 | ₩47,172 | ₩47,172 | ₩46,904 | ₩46,931 | -0.51% | 3.7천 |
|---|
| 2025.12.05 | ₩47,700 | ₩47,700 | ₩47,212 | ₩47,312 | -0.81% | 5.4천 |
|---|
| 2025.12.04 | ₩47,676 | ₩47,676 | ₩47,587 | ₩47,587 | -0.19% | 700 |
|---|
| 2025.12.03 | ₩47,453 | ₩47,840 | ₩47,453 | ₩47,767 | +0.66% | 1.6천 |
|---|
| 2025.12.02 | ₩47,506 | ₩47,600 | ₩47,105 | ₩47,192 | -0.66% | 6.2만 |
|---|
| 2025.12.01 | ₩47,761 | ₩47,841 | ₩47,366 | ₩47,366 | -0.83% | 2.9천 |
|---|
| 2025.11.28 | ₩48,403 | ₩48,403 | ₩47,877 | ₩48,020 | -0.79% | 7.7천 |
|---|
| 2025.11.26 | ₩48,135 | ₩48,443 | ₩48,135 | ₩48,355 | +0.46% | 1.8만 |
|---|
| 2025.11.25 | ₩46,998 | ₩47,893 | ₩46,998 | ₩47,829 | +1.77% | 7천 |
|---|
| 2025.11.24 | ₩46,831 | ₩47,025 | ₩46,824 | ₩46,944 | +0.24% | 2.1천 |
|---|
| 2025.11.21 | ₩45,947 | ₩46,791 | ₩45,947 | ₩46,663 | +1.56% | 1.3천 |
|---|
| 2025.11.20 | ₩46,302 | ₩46,302 | ₩45,761 | ₩45,761 | -1.17% | 1.5천 |
|---|
| 2025.11.19 | ₩46,423 | ₩46,423 | ₩46,088 | ₩46,212 | -0.45% | 2.4천 |
|---|
| 2025.11.18 | ₩46,034 | ₩46,650 | ₩46,021 | ₩46,441 | +0.88% | 5.2천 |
|---|
| 2025.11.17 | ₩46,111 | ₩46,295 | ₩46,040 | ₩46,040 | -0.15% | 1.8천 |
|---|
| 2025.11.14 | ₩45,660 | ₩46,273 | ₩45,660 | ₩45,959 | +0.66% | 2.1천 |
|---|
| 2025.11.13 | ₩46,021 | ₩46,396 | ₩45,954 | ₩45,954 | -0.15% | 4.4천 |
|---|
| 2025.11.12 | ₩45,499 | ₩46,038 | ₩45,499 | ₩45,941 | +0.97% | 1.4만 |
|---|
| 2025.11.11 | ₩44,778 | ₩45,492 | ₩44,778 | ₩45,492 | +1.60% | 6.5천 |
|---|
| 2025.11.10 | ₩43,693 | ₩44,281 | ₩43,693 | ₩44,281 | +1.35% | 8.2천 |
|---|
| 2025.11.07 | ₩43,639 | ₩43,686 | ₩43,184 | ₩43,686 | +0.11% | 4.2천 |
|---|
| 2025.11.06 | ₩43,759 | ₩43,759 | ₩43,545 | ₩43,619 | -0.32% | 7.1만 |
|---|
| 2025.11.05 | ₩43,465 | ₩43,713 | ₩43,465 | ₩43,672 | +0.48% | 1.3천 |
|---|
| 2025.11.04 | ₩42,983 | ₩43,432 | ₩42,983 | ₩43,365 | +0.89% | 1.7천 |
|---|
| 2025.11.03 | ₩43,579 | ₩43,588 | ₩42,823 | ₩43,300 | -0.64% | 2천 |
|---|
| 2025.10.31 | ₩43,436 | ₩43,594 | ₩43,436 | ₩43,594 | +0.36% | 2.6천 |
|---|
| 2025.10.30 | ₩43,585 | ₩43,599 | ₩43,494 | ₩43,505 | -0.18% | 2.1천 |
|---|
| 2025.10.29 | ₩43,572 | ₩43,572 | ₩43,258 | ₩43,258 | -0.72% | 2.8천 |
|---|
| 2025.10.28 | ₩43,670 | ₩43,759 | ₩43,572 | ₩43,572 | -0.22% | 1.9천 |
|---|
| 2025.10.27 | ₩43,639 | ₩43,759 | ₩43,585 | ₩43,749 | +0.25% | 4.9천 |
|---|
| 2025.10.24 | ₩43,371 | ₩43,448 | ₩43,318 | ₩43,318 | -0.12% | 1천 |
|---|
| 2025.10.23 | ₩43,104 | ₩43,217 | ₩43,104 | ₩43,204 | +0.23% | 3.6천 |
|---|
| 2025.10.22 | ₩43,453 | ₩43,505 | ₩43,375 | ₩43,385 | -0.16% | 2.6천 |
|---|
| 2025.10.21 | ₩43,478 | ₩43,599 | ₩43,341 | ₩43,429 | -0.11% | 3.4천 |
|---|
| 2025.10.20 | ₩43,144 | ₩43,532 | ₩43,144 | ₩43,474 | +0.77% | 4.2천 |
|---|
| 2025.10.17 | ₩42,756 | ₩43,171 | ₩42,756 | ₩43,171 | +0.97% | 4.1천 |
|---|
| 2025.10.16 | ₩43,251 | ₩43,505 | ₩42,949 | ₩43,030 | -0.51% | 2.5천 |
|---|
| 2025.10.15 | ₩42,836 | ₩43,247 | ₩42,836 | ₩43,247 | +0.96% | 2천 |
|---|
| 2025.10.14 | ₩42,649 | ₩43,090 | ₩42,649 | ₩43,029 | +0.89% | 1.6만 |
|---|
| 2025.10.13 | ₩42,997 | ₩43,211 | ₩42,916 | ₩43,042 | +0.11% | 1.3천 |
|---|
| 2025.10.10 | ₩43,517 | ₩43,517 | ₩43,070 | ₩43,073 | -1.02% | 1천 |
|---|