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 | ₩47,747 | ₩48,374 | ₩47,747 | ₩48,374 | +1.31% | 700 |
| 2026.10.08 | ₩46,946 | ₩47,693 | ₩46,933 | ₩47,693 | +1.59% | 1.8천 |
| 2026.10.07 | ₩47,974 | ₩48,283 | ₩47,894 | ₩48,002 | +0.06% | 3.3천 |
| 2026.10.06 | ₩47,827 | ₩47,827 | ₩47,620 | ₩47,646 | -0.38% | 7.8천 |
| 2026.10.05 | ₩47,900 | ₩48,048 | ₩47,868 | ₩47,941 | +0.09% | 900 |
| 2026.10.02 | ₩47,654 | ₩47,819 | ₩47,654 | ₩47,819 | +0.35% | 1.3천 |
| 2026.10.01 | ₩48,656 | ₩48,656 | ₩47,884 | ₩47,884 | -1.59% | 2.2천 |
| 2026.09.30 | ₩48,562 | ₩49,056 | ₩48,502 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,502 |
| -0.12% |
| 900 |
| 2026.09.29 | ₩48,883 | ₩48,883 | ₩48,522 | ₩48,863 | -0.04% | 3.5천 |
|---|
| 2026.09.28 | ₩48,896 | ₩48,964 | ₩48,896 | ₩48,960 | +0.13% | 1.6천 |
|---|
| 2026.09.25 | ₩48,362 | ₩48,479 | ₩48,362 | ₩48,479 | +0.24% | 500 |
|---|
| 2026.09.24 | ₩48,362 | ₩48,449 | ₩48,135 | ₩48,403 | +0.09% | 3.1천 |
|---|
| 2026.09.23 | ₩48,656 | ₩48,656 | ₩48,055 | ₩48,128 | -1.08% | 2.6천 |
|---|
| 2026.09.22 | ₩48,909 | ₩48,909 | ₩48,762 | ₩48,808 | -0.21% | 1.6천 |
|---|
| 2026.09.21 | ₩48,268 | ₩48,475 | ₩48,268 | ₩48,451 | +0.38% | 1.8천 |
|---|
| 2026.09.18 | ₩48,562 | ₩48,562 | ₩48,135 | ₩48,302 | -0.54% | 1.5천 |
|---|
| 2026.09.17 | ₩48,769 | ₩48,769 | ₩48,575 | ₩48,716 | -0.11% | 2.1천 |
|---|
| 2026.09.16 | ₩48,402 | ₩48,522 | ₩48,276 | ₩48,276 | -0.26% | 1.1천 |
|---|
| 2026.09.15 | ₩48,282 | ₩48,376 | ₩48,282 | ₩48,376 | +0.20% | 1.2천 |
|---|
| 2026.09.14 | ₩48,709 | ₩48,736 | ₩48,709 | ₩48,736 | +0.05% | 300 |
|---|
| 2026.09.11 | ₩48,669 | ₩48,669 | ₩48,081 | ₩48,117 | -1.13% | 1.1천 |
|---|
| 2026.09.10 | ₩48,435 | ₩48,435 | ₩48,304 | ₩48,304 | -0.27% | 1.1천 |
|---|
| 2026.09.09 | ₩48,963 | ₩49,009 | ₩48,762 | ₩48,788 | -0.36% | 4.1천 |
|---|
| 2026.09.08 | ₩48,996 | ₩49,403 | ₩48,996 | ₩49,063 | +0.14% | 3.3천 |
|---|
| 2026.09.04 | ₩50,285 | ₩50,325 | ₩50,085 | ₩50,177 | -0.22% | 1.3천 |
|---|
| 2026.09.03 | ₩50,873 | ₩50,873 | ₩50,512 | ₩50,696 | -0.35% | 3.1천 |
|---|
| 2026.09.02 | ₩50,165 | ₩50,899 | ₩50,165 | ₩50,500 | +0.67% | 2.1천 |
|---|
| 2026.09.01 | ₩50,138 | ₩50,165 | ₩49,938 | ₩50,015 | -0.25% | 5.3천 |
|---|
| 2026.08.31 | ₩49,544 | ₩49,871 | ₩49,544 | ₩49,867 | +0.65% | 3.5천 |
|---|
| 2026.08.28 | ₩50,833 | ₩50,833 | ₩49,911 | ₩50,272 | -1.10% | 3.8천 |
|---|
| 2026.08.27 | ₩51,033 | ₩51,166 | ₩50,837 | ₩50,837 | -0.38% | 1.6천 |
|---|
| 2026.08.26 | ₩51,514 | ₩51,514 | ₩51,247 | ₩51,379 | -0.26% | 4.7천 |
|---|
| 2026.08.25 | ₩51,701 | ₩51,821 | ₩51,701 | ₩51,777 | +0.15% | 2.3천 |
|---|
| 2026.08.24 | ₩51,093 | ₩51,450 | ₩51,046 | ₩51,379 | +0.56% | 3천 |
|---|
| 2026.08.21 | ₩51,554 | ₩51,727 | ₩51,394 | ₩51,487 | -0.13% | 2.2천 |
|---|
| 2026.08.20 | ₩51,280 | ₩51,327 | ₩51,046 | ₩51,046 | -0.46% | 1천 |
|---|
| 2026.08.19 | ₩51,594 | ₩51,908 | ₩51,500 | ₩51,908 | +0.61% | 3.1천 |
|---|
| 2026.08.18 | ₩50,405 | ₩50,565 | ₩50,345 | ₩50,525 | +0.24% | 3.6천 |
|---|
| 2026.08.17 | ₩49,497 | ₩49,898 | ₩49,497 | ₩49,783 | +0.58% | 4.5천 |
|---|
| 2026.08.14 | ₩49,844 | ₩49,844 | ₩49,403 | ₩49,671 | -0.35% | 4천 |
|---|
| 2026.08.13 | ₩50,459 | ₩50,459 | ₩49,978 | ₩49,999 | -0.91% | 2.2천 |
|---|
| 2026.08.12 | ₩50,085 | ₩50,512 | ₩50,085 | ₩50,394 | +0.62% | 3.2천 |
|---|
| 2026.08.11 | ₩50,465 | ₩50,465 | ₩50,360 | ₩50,360 | -0.21% | 1.9천 |
|---|
| 2026.08.10 | ₩50,205 | ₩50,469 | ₩50,098 | ₩50,469 | +0.53% | 4.1천 |
|---|
| 2026.08.07 | ₩49,417 | ₩49,771 | ₩49,403 | ₩49,771 | +0.72% | 700 |
|---|
| 2026.08.06 | ₩49,350 | ₩49,350 | ₩48,909 | ₩49,310 | -0.08% | 3.3천 |
|---|
| 2026.08.05 | ₩49,323 | ₩49,323 | ₩48,843 | ₩49,048 | -0.56% | 3.9천 |
|---|
| 2026.08.04 | ₩48,776 | ₩48,776 | ₩48,535 | ₩48,666 | -0.22% | 5.9천 |
|---|
| 2026.08.03 | ₩48,709 | ₩48,709 | ₩48,388 | ₩48,437 | -0.56% | 4.2천 |
|---|
| 2026.07.31 | ₩48,762 | ₩48,762 | ₩48,503 | ₩48,662 | -0.21% | 4.8천 |
|---|
| 2026.07.30 | ₩49,056 | ₩49,337 | ₩48,789 | ₩49,285 | +0.47% | 6.7천 |
|---|
| 2026.07.29 | ₩50,151 | ₩50,165 | ₩49,744 | ₩49,744 | -0.81% | 7.1천 |
|---|
| 2026.07.28 | ₩50,105 | ₩50,325 | ₩49,751 | ₩49,939 | -0.33% | 6.3만 |
|---|
| 2026.07.27 | ₩49,230 | ₩49,631 | ₩49,159 | ₩49,159 | -0.14% | 7.5천 |
|---|
| 2026.07.24 | ₩48,896 | ₩49,056 | ₩48,818 | ₩48,818 | -0.16% | 3.9천 |
|---|
| 2026.07.23 | ₩48,602 | ₩48,629 | ₩48,495 | ₩48,610 | +0.02% | 3.7천 |
|---|
| 2026.07.22 | ₩48,428 | ₩48,428 | ₩47,841 | ₩47,989 | -0.91% | 6.5천 |
|---|
| 2026.07.21 | ₩47,630 | ₩48,255 | ₩47,630 | ₩48,216 | +1.23% | 5.4천 |
|---|
| 2026.07.20 | ₩48,949 | ₩48,949 | ₩47,954 | ₩47,954 | -2.03% | 3.6천 |
|---|
| 2026.07.17 | ₩49,016 | ₩49,016 | ₩48,629 | ₩48,678 | -0.69% | 1.3천 |
|---|
| 2026.07.16 | ₩48,869 | ₩48,869 | ₩48,696 | ₩48,782 | -0.18% | 1.1천 |
|---|
| 2026.07.15 | ₩47,654 | ₩48,282 | ₩47,654 | ₩48,056 | +0.84% | 3천 |
|---|
| 2026.07.14 | ₩47,787 | ₩47,894 | ₩47,787 | ₩47,846 | +0.12% | 2.1천 |
|---|
| 2026.07.13 | ₩48,636 | ₩48,669 | ₩48,495 | ₩48,613 | -0.05% | 3천 |
|---|
| 2026.07.10 | ₩49,323 | ₩49,323 | ₩48,829 | ₩48,948 | -0.76% | 2.3천 |
|---|
| 2026.07.09 | ₩49,417 | ₩49,568 | ₩49,417 | ₩49,568 | +0.31% | 300 |
|---|
| 2026.07.08 | ₩49,671 | ₩49,671 | ₩49,524 | ₩49,614 | -0.11% | 1.7천 |
|---|
| 2026.07.07 | ₩50,085 | ₩50,185 | ₩49,964 | ₩50,171 | +0.17% | 4.4천 |
|---|
| 2026.07.06 | ₩49,697 | ₩49,697 | ₩48,896 | ₩49,478 | -0.44% | 1.7천 |
|---|
| 2026.07.02 | ₩48,936 | ₩49,775 | ₩48,936 | ₩49,775 | +1.71% | 4.8천 |
|---|
| 2026.07.01 | ₩48,282 | ₩48,602 | ₩48,282 | ₩48,403 | +0.25% | 2.4천 |
|---|
| 2026.06.30 | ₩48,702 | ₩48,816 | ₩48,428 | ₩48,447 | -0.52% | 3.1천 |
|---|
| 2026.06.29 | ₩48,722 | ₩48,917 | ₩48,549 | ₩48,917 | +0.40% | 1.2만 |
|---|
| 2026.06.26 | ₩48,221 | ₩48,575 | ₩48,175 | ₩48,342 | +0.25% | 1.2만 |
|---|
| 2026.06.25 | ₩47,133 | ₩48,055 | ₩47,133 | ₩47,435 | +0.64% | 1.4만 |
|---|
| 2026.06.24 | ₩46,465 | ₩47,360 | ₩46,465 | ₩46,874 | +0.88% | 1.5만 |
|---|
| 2026.06.23 | ₩45,944 | ₩46,449 | ₩45,944 | ₩46,449 | +1.10% | 5.5천 |
|---|
| 2026.06.22 | ₩45,509 | ₩45,891 | ₩45,490 | ₩45,764 | +0.56% | 7.8천 |
|---|
| 2026.06.18 | ₩45,103 | ₩45,306 | ₩45,021 | ₩45,306 | +0.45% | 3.5천 |
|---|
| 2026.06.17 | ₩45,811 | ₩46,011 | ₩45,584 | ₩45,585 | -0.49% | 6.8천 |
|---|
| 2026.06.16 | ₩45,604 | ₩45,878 | ₩45,604 | ₩45,809 | +0.45% | 2.9천 |
|---|
| 2026.06.15 | ₩45,958 | ₩45,958 | ₩45,544 | ₩45,815 | -0.31% | 3.8천 |
|---|
| 2026.06.12 | ₩45,692 | ₩45,918 | ₩45,692 | ₩45,775 | +0.18% | 2.4천 |
|---|
| 2026.06.11 | ₩45,463 | ₩46,251 | ₩45,463 | ₩45,992 | +1.16% | 2.9천 |
|---|
| 2026.06.10 | ₩45,717 | ₩45,824 | ₩45,274 | ₩45,274 | -0.97% | 5.6천 |
|---|
| 2026.06.09 | ₩45,423 | ₩45,737 | ₩45,423 | ₩45,737 | +0.69% | 3.4천 |
|---|
| 2026.06.08 | ₩45,731 | ₩45,837 | ₩45,326 | ₩45,326 | -0.88% | 2.2천 |
|---|
| 2026.06.05 | ₩46,078 | ₩46,425 | ₩45,704 | ₩45,769 | -0.67% | 5.6천 |
|---|
| 2026.06.04 | ₩45,851 | ₩45,918 | ₩45,650 | ₩45,874 | +0.05% | 7.4천 |
|---|
| 2026.06.03 | ₩44,348 | ₩44,555 | ₩44,288 | ₩44,447 | +0.22% | 5.7천 |
|---|
| 2026.06.02 | ₩44,809 | ₩44,809 | ₩44,195 | ₩44,223 | -1.31% | 3만 |
|---|
| 2026.06.01 | ₩45,450 | ₩46,158 | ₩44,836 | ₩45,132 | -0.70% | 4.3천 |
|---|
| 2026.05.29 | ₩46,051 | ₩46,051 | ₩45,691 | ₩45,844 | -0.45% | 4.1천 |
|---|
| 2026.05.28 | ₩45,557 | ₩46,071 | ₩45,557 | ₩46,071 | +1.13% | 3.9천 |
|---|
| 2026.05.27 | ₩45,490 | ₩45,958 | ₩45,437 | ₩45,653 | +0.36% | 4.7천 |
|---|
| 2026.05.26 | ₩45,904 | ₩45,904 | ₩45,624 | ₩45,669 | -0.51% | 5.4천 |
|---|
| 2026.05.22 | ₩45,784 | ₩46,018 | ₩45,784 | ₩45,895 | +0.24% | 1.3천 |
|---|
| 2026.05.21 | ₩44,916 | ₩45,573 | ₩44,916 | ₩45,573 | +1.46% | 700 |
|---|
| 2026.05.20 | ₩45,052 | ₩45,310 | ₩45,049 | ₩45,248 | +0.44% | 2.4천 |
|---|
| 2026.05.19 | ₩44,355 | ₩44,976 | ₩44,355 | ₩44,888 | +1.20% | 1.4천 |
|---|
| 2026.05.18 | ₩44,435 | ₩44,462 | ₩44,195 | ₩44,402 | -0.08% | 4.1천 |
|---|
| 2026.05.15 | ₩45,076 | ₩45,076 | ₩44,523 | ₩44,523 | -1.23% | 1.5천 |
|---|
| 2026.05.14 | ₩45,290 | ₩45,597 | ₩45,170 | ₩45,263 | -0.06% | 6천 |
|---|
| 2026.05.13 | ₩44,862 | ₩45,463 | ₩44,862 | ₩45,353 | +1.09% | 5천 |
|---|
| 2026.05.12 | ₩44,368 | ₩45,151 | ₩44,368 | ₩45,036 | +1.51% | 2.8천 |
|---|
| 2026.05.11 | ₩44,729 | ₩44,729 | ₩44,235 | ₩44,367 | -0.81% | 3.1천 |
|---|
| 2026.05.08 | ₩44,595 | ₩44,595 | ₩44,502 | ₩44,531 | -0.14% | 2.3천 |
|---|
| 2026.05.07 | ₩45,343 | ₩45,343 | ₩44,748 | ₩44,780 | -1.24% | 1.8천 |
|---|
| 2026.05.06 | ₩44,983 | ₩45,277 | ₩44,983 | ₩45,260 | +0.62% | 4.7천 |
|---|
| 2026.05.05 | ₩44,849 | ₩44,905 | ₩44,849 | ₩44,905 | +0.13% | 700 |
|---|
| 2026.05.04 | ₩44,849 | ₩44,849 | ₩44,662 | ₩44,849 | 0.00% | 2.3만 |
|---|
| 2026.05.01 | ₩44,956 | ₩45,183 | ₩44,802 | ₩44,802 | -0.34% | 3만 |
|---|
| 2026.04.30 | ₩44,569 | ₩45,049 | ₩44,569 | ₩44,949 | +0.85% | 7.8천 |
|---|
| 2026.04.29 | ₩43,847 | ₩43,847 | ₩43,727 | ₩43,843 | -0.01% | 1.4천 |
|---|
| 2026.04.28 | ₩44,555 | ₩44,702 | ₩44,208 | ₩44,269 | -0.64% | 3.1천 |
|---|
| 2026.04.27 | ₩44,448 | ₩44,555 | ₩44,201 | ₩44,201 | -0.56% | 2.7천 |
|---|
| 2026.04.24 | ₩44,862 | ₩44,862 | ₩44,422 | ₩44,595 | -0.60% | 3.3천 |
|---|
| 2026.04.23 | ₩45,196 | ₩45,196 | ₩45,036 | ₩45,060 | -0.30% | 1.5천 |
|---|
| 2026.04.22 | ₩45,450 | ₩45,510 | ₩45,290 | ₩45,389 | -0.14% | 1.9천 |
|---|
| 2026.04.21 | ₩45,370 | ₩45,590 | ₩45,223 | ₩45,254 | -0.26% | 2.4천 |
|---|
| 2026.04.20 | ₩46,091 | ₩46,091 | ₩45,791 | ₩45,870 | -0.48% | 3.3천 |
|---|
| 2026.04.17 | ₩45,918 | ₩46,259 | ₩45,918 | ₩46,259 | +0.74% | 1.3천 |
|---|
| 2026.04.16 | ₩45,891 | ₩45,891 | ₩45,557 | ₩45,665 | -0.49% | 4.6천 |
|---|
| 2026.04.15 | ₩46,278 | ₩46,278 | ₩45,851 | ₩46,138 | -0.30% | 3.4천 |
|---|
| 2026.04.14 | ₩46,251 | ₩46,452 | ₩46,211 | ₩46,225 | -0.06% | 4.7천 |
|---|
| 2026.04.13 | ₩45,757 | ₩45,797 | ₩45,297 | ₩45,797 | +0.09% | 6.9천 |
|---|
| 2026.04.10 | ₩45,637 | ₩45,637 | ₩45,083 | ₩45,143 | -1.08% | 2.8천 |
|---|
| 2026.04.09 | ₩45,357 | ₩45,744 | ₩45,330 | ₩45,715 | +0.79% | 1.9천 |
|---|
| 2026.04.08 | ₩45,664 | ₩45,744 | ₩45,423 | ₩45,699 | +0.08% | 5.2천 |
|---|
| 2026.04.07 | ₩44,782 | ₩44,782 | ₩44,288 | ₩44,696 | -0.19% | 1.7천 |
|---|
| 2026.04.06 | ₩44,943 | ₩45,103 | ₩44,868 | ₩44,868 | -0.17% | 2.3천 |
|---|
| 2026.04.02 | ₩45,143 | ₩45,403 | ₩44,969 | ₩44,976 | -0.37% | 1.6천 |
|---|
| 2026.04.01 | ₩45,397 | ₩45,617 | ₩45,369 | ₩45,369 | -0.06% | 1.5천 |
|---|
| 2026.03.31 | ₩44,515 | ₩44,989 | ₩44,368 | ₩44,989 | +1.07% | 5.2만 |
|---|
| 2026.03.30 | ₩43,901 | ₩43,901 | ₩43,687 | ₩43,706 | -0.44% | 3.8천 |
|---|
| 2026.03.27 | ₩44,135 | ₩44,135 | ₩43,532 | ₩43,532 | -1.36% | 3.3천 |
|---|
| 2026.03.26 | ₩44,502 | ₩44,529 | ₩44,303 | ₩44,303 | -0.45% | 3천 |
|---|
| 2026.03.25 | ₩44,195 | ₩44,569 | ₩44,195 | ₩44,354 | +0.36% | 1.4천 |
|---|
| 2026.03.24 | ₩43,634 | ₩43,773 | ₩43,634 | ₩43,773 | +0.32% | 700 |
|---|
| 2026.03.23 | ₩44,141 | ₩44,360 | ₩43,877 | ₩43,877 | -0.60% | 1.9천 |
|---|
| 2026.03.20 | ₩44,328 | ₩44,355 | ₩43,767 | ₩43,798 | -1.20% | 5.5천 |
|---|
| 2026.03.19 | ₩44,395 | ₩44,395 | ₩44,221 | ₩44,384 | -0.02% | 1.7천 |
|---|
| 2026.03.18 | ₩44,822 | ₩44,822 | ₩44,468 | ₩44,479 | -0.77% | 2.4천 |
|---|
| 2026.03.17 | ₩45,610 | ₩45,610 | ₩45,290 | ₩45,309 | -0.66% | 2.6천 |
|---|
| 2026.03.16 | ₩45,477 | ₩45,480 | ₩45,423 | ₩45,480 | +0.01% | 1.4천 |
|---|
| 2026.03.13 | ₩45,477 | ₩45,477 | ₩44,929 | ₩44,968 | -1.12% | 2.4천 |
|---|
| 2026.03.12 | ₩45,343 | ₩45,423 | ₩45,211 | ₩45,211 | -0.29% | 4.6천 |
|---|
| 2026.03.11 | ₩45,931 | ₩46,145 | ₩45,931 | ₩46,145 | +0.47% | 800 |
|---|
| 2026.03.10 | ₩46,823 | ₩46,823 | ₩46,445 | ₩46,445 | -0.81% | 600 |
|---|
| 2026.03.09 | ₩45,290 | ₩46,417 | ₩45,290 | ₩46,417 | +2.49% | 2.1천 |
|---|
| 2026.03.06 | ₩45,594 | ₩45,844 | ₩45,517 | ₩45,844 | +0.55% | 2.5천 |
|---|
| 2026.03.05 | ₩46,360 | ₩46,418 | ₩46,145 | ₩46,316 | -0.10% | 3.3천 |
|---|
| 2026.03.04 | ₩46,999 | ₩47,413 | ₩46,999 | ₩47,413 | +0.88% | 3.7천 |
|---|
| 2026.03.03 | ₩46,746 | ₩47,267 | ₩46,746 | ₩47,089 | +0.73% | 6.1천 |
|---|
| 2026.03.02 | ₩47,707 | ₩47,972 | ₩47,547 | ₩47,747 | +0.08% | 2.9천 |
|---|
| 2026.02.27 | ₩47,902 | ₩48,415 | ₩47,827 | ₩48,203 | +0.63% | 6천 |
|---|
| 2026.02.26 | ₩47,654 | ₩47,694 | ₩47,068 | ₩47,535 | -0.25% | 4.2천 |
|---|
| 2026.02.25 | ₩47,934 | ₩47,934 | ₩47,705 | ₩47,705 | -0.48% | 1.6천 |
|---|
| 2026.02.24 | ₩48,001 | ₩48,175 | ₩48,001 | ₩48,048 | +0.10% | 3.5천 |
|---|
| 2026.02.23 | ₩47,654 | ₩48,081 | ₩47,654 | ₩48,061 | +0.85% | 8.3천 |
|---|
| 2026.02.20 | ₩47,868 | ₩47,908 | ₩47,667 | ₩47,844 | -0.05% | 1.4천 |
|---|
| 2026.02.19 | ₩47,827 | ₩47,986 | ₩47,749 | ₩47,986 | +0.33% | 1.6천 |
|---|
| 2026.02.18 | ₩48,148 | ₩48,148 | ₩48,028 | ₩48,141 | -0.01% | 1.6천 |
|---|
| 2026.02.17 | ₩48,095 | ₩48,148 | ₩48,041 | ₩48,129 | +0.07% | 1.4천 |
|---|
| 2026.02.13 | ₩48,014 | ₩48,040 | ₩47,747 | ₩47,747 | -0.56% | 1.7천 |
|---|
| 2026.02.12 | ₩47,801 | ₩47,801 | ₩47,396 | ₩47,419 | -0.80% | 6.2천 |
|---|
| 2026.02.11 | ₩47,052 | ₩47,534 | ₩46,986 | ₩47,512 | +0.98% | 6.6만 |
|---|
| 2026.02.10 | ₩47,547 | ₩47,548 | ₩47,148 | ₩47,148 | -0.84% | 6.9천 |
|---|
| 2026.02.09 | ₩47,681 | ₩47,681 | ₩47,413 | ₩47,425 | -0.54% | 2.6천 |
|---|
| 2026.02.06 | ₩47,180 | ₩47,627 | ₩47,180 | ₩47,618 | +0.93% | 4.4천 |
|---|
| 2026.02.05 | ₩47,640 | ₩47,640 | ₩46,679 | ₩46,759 | -1.85% | 2.5만 |
|---|
| 2026.02.04 | ₩47,574 | ₩47,678 | ₩47,349 | ₩47,491 | -0.17% | 1.8천 |
|---|
| 2026.02.03 | ₩47,881 | ₩48,055 | ₩47,293 | ₩47,452 | -0.90% | 1.2만 |
|---|
| 2026.02.02 | ₩47,574 | ₩48,048 | ₩47,534 | ₩48,048 | +1.00% | 5.6만 |
|---|
| 2026.01.30 | ₩47,480 | ₩47,647 | ₩47,293 | ₩47,508 | +0.06% | 3.1만 |
|---|
| 2026.01.29 | ₩47,467 | ₩47,588 | ₩47,467 | ₩47,588 | +0.26% | 800 |
|---|
| 2026.01.28 | ₩47,948 | ₩47,948 | ₩47,253 | ₩47,454 | -1.03% | 1.5천 |
|---|
| 2026.01.27 | ₩48,375 | ₩48,574 | ₩48,028 | ₩48,192 | -0.38% | 2.9천 |
|---|
| 2026.01.26 | ₩48,454 | ₩48,696 | ₩48,388 | ₩48,593 | +0.29% | 1.5천 |
|---|
| 2026.01.23 | ₩48,762 | ₩48,776 | ₩48,415 | ₩48,498 | -0.54% | 2.4천 |
|---|
| 2026.01.22 | ₩48,575 | ₩48,948 | ₩48,575 | ₩48,716 | +0.29% | 3.5천 |
|---|
| 2026.01.21 | ₩47,934 | ₩48,451 | ₩47,934 | ₩48,451 | +1.08% | 2.6천 |
|---|
| 2026.01.20 | ₩47,240 | ₩47,814 | ₩47,240 | ₩47,746 | +1.07% | 4.2천 |
|---|
| 2026.01.16 | ₩47,908 | ₩48,121 | ₩47,721 | ₩47,833 | -0.16% | 2.5만 |
|---|
| 2026.01.15 | ₩47,787 | ₩47,974 | ₩47,734 | ₩47,873 | +0.18% | 1.8천 |
|---|
| 2026.01.14 | ₩48,153 | ₩48,402 | ₩48,153 | ₩48,402 | +0.52% | 1.3천 |
|---|
| 2026.01.13 | ₩48,115 | ₩48,115 | ₩47,766 | ₩47,948 | -0.35% | 1.7천 |
|---|
| 2026.01.12 | ₩48,335 | ₩48,335 | ₩47,777 | ₩48,205 | -0.27% | 3.6만 |
|---|
| 2026.01.09 | ₩48,776 | ₩48,776 | ₩48,242 | ₩48,314 | -0.95% | 3.8천 |
|---|
| 2026.01.08 | ₩48,716 | ₩48,761 | ₩47,968 | ₩48,308 | -0.84% | 2.3천 |
|---|
| 2026.01.07 | ₩48,535 | ₩48,923 | ₩48,275 | ₩48,916 | +0.78% | 3.5천 |
|---|
| 2026.01.06 | ₩47,413 | ₩47,933 | ₩47,413 | ₩47,848 | +0.92% | 2.3천 |
|---|
| 2026.01.05 | ₩47,186 | ₩47,186 | ₩46,577 | ₩46,982 | -0.43% | 1.2만 |
|---|
| 2026.01.02 | ₩47,006 | ₩47,267 | ₩46,973 | ₩47,240 | +0.50% | 1.4천 |
|---|
| 2025.12.31 | ₩47,226 | ₩47,307 | ₩47,132 | ₩47,132 | -0.20% | 2.1만 |
|---|
| 2025.12.30 | ₩47,574 | ₩47,574 | ₩47,273 | ₩47,273 | -0.63% | 1.2만 |
|---|
| 2025.12.29 | ₩47,547 | ₩47,587 | ₩47,401 | ₩47,504 | -0.09% | 1.2만 |
|---|
| 2025.12.26 | ₩47,627 | ₩47,634 | ₩47,480 | ₩47,634 | +0.01% | 1.7천 |
|---|
| 2025.12.24 | ₩47,721 | ₩47,721 | ₩47,721 | ₩47,721 | 0.00% | 400 |
|---|
| 2025.12.23 | ₩47,360 | ₩47,547 | ₩47,360 | ₩47,440 | +0.17% | 1.8천 |
|---|
| 2025.12.22 | ₩47,303 | ₩47,399 | ₩47,303 | ₩47,333 | +0.06% | 600 |
|---|
| 2025.12.19 | ₩47,014 | ₩47,014 | ₩46,919 | ₩46,919 | -0.20% | 600 |
|---|
| 2025.12.18 | ₩46,278 | ₩46,328 | ₩46,266 | ₩46,328 | +0.11% | 1.7천 |
|---|
| 2025.12.17 | ₩46,378 | ₩46,505 | ₩46,318 | ₩46,318 | -0.13% | 3.5천 |
|---|
| 2025.12.16 | ₩46,625 | ₩46,657 | ₩46,465 | ₩46,657 | +0.07% | 4.6만 |
|---|
| 2025.12.15 | ₩47,080 | ₩47,186 | ₩46,999 | ₩47,133 | +0.11% | 1.5천 |
|---|
| 2025.12.12 | ₩46,746 | ₩46,779 | ₩46,564 | ₩46,779 | +0.07% | 4천 |
|---|
| 2025.12.11 | ₩46,358 | ₩46,807 | ₩46,358 | ₩46,680 | +0.69% | 1.9천 |
|---|
| 2025.12.10 | ₩45,984 | ₩46,225 | ₩45,450 | ₩46,225 | +0.52% | 1.1만 |
|---|
| 2025.12.09 | ₩47,126 | ₩47,126 | ₩46,265 | ₩46,265 | -1.83% | 2.2천 |
|---|
| 2025.12.08 | ₩47,080 | ₩47,080 | ₩46,812 | ₩46,839 | -0.51% | 3.7천 |
|---|
| 2025.12.05 | ₩47,607 | ₩47,607 | ₩47,120 | ₩47,220 | -0.81% | 5.4천 |
|---|
| 2025.12.04 | ₩47,583 | ₩47,583 | ₩47,494 | ₩47,494 | -0.19% | 700 |
|---|
| 2025.12.03 | ₩47,360 | ₩47,746 | ₩47,360 | ₩47,674 | +0.66% | 1.6천 |
|---|
| 2025.12.02 | ₩47,413 | ₩47,507 | ₩47,013 | ₩47,100 | -0.66% | 6.2만 |
|---|
| 2025.12.01 | ₩47,667 | ₩47,747 | ₩47,273 | ₩47,273 | -0.83% | 2.9천 |
|---|
| 2025.11.28 | ₩48,308 | ₩48,308 | ₩47,783 | ₩47,926 | -0.79% | 7.7천 |
|---|
| 2025.11.26 | ₩48,041 | ₩48,348 | ₩48,041 | ₩48,260 | +0.46% | 1.8만 |
|---|
| 2025.11.25 | ₩46,906 | ₩47,799 | ₩46,906 | ₩47,735 | +1.77% | 7천 |
|---|
| 2025.11.24 | ₩46,739 | ₩46,933 | ₩46,732 | ₩46,852 | +0.24% | 2.1천 |
|---|
| 2025.11.21 | ₩45,857 | ₩46,699 | ₩45,857 | ₩46,572 | +1.56% | 1.3천 |
|---|
| 2025.11.20 | ₩46,211 | ₩46,211 | ₩45,672 | ₩45,672 | -1.17% | 1.5천 |
|---|
| 2025.11.19 | ₩46,332 | ₩46,332 | ₩45,998 | ₩46,122 | -0.45% | 2.4천 |
|---|
| 2025.11.18 | ₩45,944 | ₩46,559 | ₩45,931 | ₩46,350 | +0.88% | 5.2천 |
|---|
| 2025.11.17 | ₩46,020 | ₩46,205 | ₩45,950 | ₩45,950 | -0.15% | 1.8천 |
|---|
| 2025.11.14 | ₩45,570 | ₩46,182 | ₩45,570 | ₩45,870 | +0.66% | 2.1천 |
|---|
| 2025.11.13 | ₩45,931 | ₩46,305 | ₩45,864 | ₩45,864 | -0.15% | 4.4천 |
|---|
| 2025.11.12 | ₩45,410 | ₩45,948 | ₩45,410 | ₩45,851 | +0.97% | 1.4만 |
|---|
| 2025.11.11 | ₩44,690 | ₩45,403 | ₩44,690 | ₩45,403 | +1.60% | 6.5천 |
|---|
| 2025.11.10 | ₩43,607 | ₩44,195 | ₩43,607 | ₩44,195 | +1.35% | 8.2천 |
|---|
| 2025.11.07 | ₩43,554 | ₩43,600 | ₩43,099 | ₩43,600 | +0.11% | 4.2천 |
|---|
| 2025.11.06 | ₩43,674 | ₩43,674 | ₩43,460 | ₩43,534 | -0.32% | 7.1만 |
|---|
| 2025.11.05 | ₩43,380 | ₩43,627 | ₩43,380 | ₩43,587 | +0.48% | 1.3천 |
|---|
| 2025.11.04 | ₩42,899 | ₩43,347 | ₩42,899 | ₩43,280 | +0.89% | 1.7천 |
|---|
| 2025.11.03 | ₩43,493 | ₩43,503 | ₩42,739 | ₩43,216 | -0.64% | 2천 |
|---|
| 2025.10.31 | ₩43,351 | ₩43,508 | ₩43,351 | ₩43,508 | +0.36% | 2.6천 |
|---|
| 2025.10.30 | ₩43,500 | ₩43,514 | ₩43,409 | ₩43,420 | -0.18% | 2.1천 |
|---|
| 2025.10.29 | ₩43,487 | ₩43,487 | ₩43,173 | ₩43,173 | -0.72% | 2.8천 |
|---|
| 2025.10.28 | ₩43,584 | ₩43,674 | ₩43,487 | ₩43,487 | -0.22% | 1.9천 |
|---|
| 2025.10.27 | ₩43,554 | ₩43,674 | ₩43,500 | ₩43,663 | +0.25% | 4.9천 |
|---|
| 2025.10.24 | ₩43,286 | ₩43,363 | ₩43,233 | ₩43,233 | -0.12% | 1천 |
|---|
| 2025.10.23 | ₩43,019 | ₩43,133 | ₩43,019 | ₩43,120 | +0.23% | 3.6천 |
|---|
| 2025.10.22 | ₩43,368 | ₩43,420 | ₩43,290 | ₩43,300 | -0.16% | 2.6천 |
|---|
| 2025.10.21 | ₩43,393 | ₩43,514 | ₩43,256 | ₩43,344 | -0.11% | 3.4천 |
|---|
| 2025.10.20 | ₩43,059 | ₩43,447 | ₩43,059 | ₩43,389 | +0.77% | 4.2천 |
|---|
| 2025.10.17 | ₩42,672 | ₩43,086 | ₩42,672 | ₩43,086 | +0.97% | 4.1천 |
|---|
| 2025.10.16 | ₩43,166 | ₩43,420 | ₩42,864 | ₩42,946 | -0.51% | 2.5천 |
|---|
| 2025.10.15 | ₩42,752 | ₩43,162 | ₩42,752 | ₩43,162 | +0.96% | 2천 |
|---|
| 2025.10.14 | ₩42,565 | ₩43,006 | ₩42,565 | ₩42,945 | +0.89% | 1.6만 |
|---|
| 2025.10.13 | ₩42,913 | ₩43,126 | ₩42,832 | ₩42,958 | +0.11% | 1.3천 |
|---|
| 2025.10.10 | ₩43,432 | ₩43,432 | ₩42,986 | ₩42,989 | -1.02% | 1천 |
|---|