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 | ₩47,697 | ₩48,323 | ₩47,697 | ₩48,323 | +1.31% | 700 |
| 2026.10.08 | ₩46,896 | ₩47,642 | ₩46,883 | ₩47,642 | +1.59% | 1.8천 |
| 2026.10.07 | ₩47,924 | ₩48,232 | ₩47,844 | ₩47,952 | +0.06% | 3.3천 |
| 2026.10.06 | ₩47,777 | ₩47,777 | ₩47,570 | ₩47,596 | -0.38% | 7.8천 |
| 2026.10.05 | ₩47,849 | ₩47,997 | ₩47,817 | ₩47,890 | +0.09% | 900 |
| 2026.10.02 | ₩47,604 | ₩47,769 | ₩47,604 | ₩47,769 | +0.35% | 1.3천 |
| 2026.10.01 | ₩48,604 | ₩48,604 | ₩47,833 | ₩47,833 | -1.59% | 2.2천 |
| 2026.09.30 | ₩48,511 | ₩49,004 | ₩48,451 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,451 |
| -0.12% |
| 900 |
| 2026.09.29 | ₩48,831 | ₩48,831 | ₩48,471 | ₩48,811 | -0.04% | 3.5천 |
|---|
| 2026.09.28 | ₩48,844 | ₩48,912 | ₩48,844 | ₩48,908 | +0.13% | 1.6천 |
|---|
| 2026.09.25 | ₩48,311 | ₩48,428 | ₩48,311 | ₩48,428 | +0.24% | 500 |
|---|
| 2026.09.24 | ₩48,311 | ₩48,397 | ₩48,084 | ₩48,352 | +0.09% | 3.1천 |
|---|
| 2026.09.23 | ₩48,604 | ₩48,604 | ₩48,004 | ₩48,077 | -1.08% | 2.6천 |
|---|
| 2026.09.22 | ₩48,858 | ₩48,858 | ₩48,711 | ₩48,756 | -0.21% | 1.6천 |
|---|
| 2026.09.21 | ₩48,217 | ₩48,424 | ₩48,217 | ₩48,400 | +0.38% | 1.8천 |
|---|
| 2026.09.18 | ₩48,511 | ₩48,511 | ₩48,084 | ₩48,251 | -0.54% | 1.5천 |
|---|
| 2026.09.17 | ₩48,718 | ₩48,718 | ₩48,524 | ₩48,664 | -0.11% | 2.1천 |
|---|
| 2026.09.16 | ₩48,351 | ₩48,471 | ₩48,225 | ₩48,225 | -0.26% | 1.1천 |
|---|
| 2026.09.15 | ₩48,231 | ₩48,325 | ₩48,231 | ₩48,325 | +0.20% | 1.2천 |
|---|
| 2026.09.14 | ₩48,658 | ₩48,684 | ₩48,658 | ₩48,684 | +0.05% | 300 |
|---|
| 2026.09.11 | ₩48,618 | ₩48,618 | ₩48,030 | ₩48,067 | -1.13% | 1.1천 |
|---|
| 2026.09.10 | ₩48,384 | ₩48,384 | ₩48,253 | ₩48,253 | -0.27% | 1.1천 |
|---|
| 2026.09.09 | ₩48,911 | ₩48,958 | ₩48,711 | ₩48,736 | -0.36% | 4.1천 |
|---|
| 2026.09.08 | ₩48,944 | ₩49,351 | ₩48,944 | ₩49,011 | +0.14% | 3.3천 |
|---|
| 2026.09.04 | ₩50,232 | ₩50,272 | ₩50,032 | ₩50,124 | -0.22% | 1.3천 |
|---|
| 2026.09.03 | ₩50,819 | ₩50,819 | ₩50,459 | ₩50,643 | -0.35% | 3.1천 |
|---|
| 2026.09.02 | ₩50,112 | ₩50,846 | ₩50,112 | ₩50,447 | +0.67% | 2.1천 |
|---|
| 2026.09.01 | ₩50,085 | ₩50,112 | ₩49,885 | ₩49,962 | -0.25% | 5.3천 |
|---|
| 2026.08.31 | ₩49,491 | ₩49,818 | ₩49,491 | ₩49,814 | +0.65% | 3.5천 |
|---|
| 2026.08.28 | ₩50,779 | ₩50,779 | ₩49,858 | ₩50,219 | -1.10% | 3.8천 |
|---|
| 2026.08.27 | ₩50,979 | ₩51,112 | ₩50,783 | ₩50,783 | -0.38% | 1.6천 |
|---|
| 2026.08.26 | ₩51,459 | ₩51,459 | ₩51,192 | ₩51,325 | -0.26% | 4.7천 |
|---|
| 2026.08.25 | ₩51,646 | ₩51,766 | ₩51,646 | ₩51,722 | +0.15% | 2.3천 |
|---|
| 2026.08.24 | ₩51,039 | ₩51,395 | ₩50,992 | ₩51,325 | +0.56% | 3천 |
|---|
| 2026.08.21 | ₩51,499 | ₩51,673 | ₩51,339 | ₩51,433 | -0.13% | 2.2천 |
|---|
| 2026.08.20 | ₩51,226 | ₩51,273 | ₩50,992 | ₩50,992 | -0.46% | 1천 |
|---|
| 2026.08.19 | ₩51,539 | ₩51,853 | ₩51,446 | ₩51,853 | +0.61% | 3.1천 |
|---|
| 2026.08.18 | ₩50,352 | ₩50,512 | ₩50,292 | ₩50,472 | +0.24% | 3.6천 |
|---|
| 2026.08.17 | ₩49,445 | ₩49,845 | ₩49,445 | ₩49,730 | +0.58% | 4.5천 |
|---|
| 2026.08.14 | ₩49,792 | ₩49,792 | ₩49,351 | ₩49,618 | -0.35% | 4천 |
|---|
| 2026.08.13 | ₩50,405 | ₩50,405 | ₩49,925 | ₩49,946 | -0.91% | 2.2천 |
|---|
| 2026.08.12 | ₩50,032 | ₩50,459 | ₩50,032 | ₩50,341 | +0.62% | 3.2천 |
|---|
| 2026.08.11 | ₩50,412 | ₩50,412 | ₩50,307 | ₩50,307 | -0.21% | 1.9천 |
|---|
| 2026.08.10 | ₩50,152 | ₩50,416 | ₩50,045 | ₩50,416 | +0.53% | 4.1천 |
|---|
| 2026.08.07 | ₩49,365 | ₩49,718 | ₩49,351 | ₩49,718 | +0.72% | 700 |
|---|
| 2026.08.06 | ₩49,298 | ₩49,298 | ₩48,858 | ₩49,258 | -0.08% | 3.3천 |
|---|
| 2026.08.05 | ₩49,271 | ₩49,271 | ₩48,791 | ₩48,996 | -0.56% | 3.9천 |
|---|
| 2026.08.04 | ₩48,724 | ₩48,724 | ₩48,484 | ₩48,615 | -0.22% | 5.9천 |
|---|
| 2026.08.03 | ₩48,658 | ₩48,658 | ₩48,337 | ₩48,385 | -0.56% | 4.2천 |
|---|
| 2026.07.31 | ₩48,711 | ₩48,711 | ₩48,452 | ₩48,611 | -0.21% | 4.8천 |
|---|
| 2026.07.30 | ₩49,004 | ₩49,285 | ₩48,738 | ₩49,233 | +0.47% | 6.7천 |
|---|
| 2026.07.29 | ₩50,098 | ₩50,112 | ₩49,692 | ₩49,692 | -0.81% | 7.1천 |
|---|
| 2026.07.28 | ₩50,052 | ₩50,272 | ₩49,698 | ₩49,886 | -0.33% | 6.3만 |
|---|
| 2026.07.27 | ₩49,178 | ₩49,578 | ₩49,107 | ₩49,107 | -0.14% | 7.5천 |
|---|
| 2026.07.24 | ₩48,844 | ₩49,004 | ₩48,767 | ₩48,767 | -0.16% | 3.9천 |
|---|
| 2026.07.23 | ₩48,551 | ₩48,577 | ₩48,444 | ₩48,559 | +0.02% | 3.7천 |
|---|
| 2026.07.22 | ₩48,377 | ₩48,377 | ₩47,790 | ₩47,938 | -0.91% | 6.5천 |
|---|
| 2026.07.21 | ₩47,580 | ₩48,204 | ₩47,580 | ₩48,165 | +1.23% | 5.4천 |
|---|
| 2026.07.20 | ₩48,898 | ₩48,898 | ₩47,904 | ₩47,904 | -2.03% | 3.6천 |
|---|
| 2026.07.17 | ₩48,964 | ₩48,964 | ₩48,577 | ₩48,627 | -0.69% | 1.3천 |
|---|
| 2026.07.16 | ₩48,818 | ₩48,818 | ₩48,644 | ₩48,731 | -0.18% | 1.1천 |
|---|
| 2026.07.15 | ₩47,604 | ₩48,231 | ₩47,604 | ₩48,005 | +0.84% | 3천 |
|---|
| 2026.07.14 | ₩47,737 | ₩47,844 | ₩47,737 | ₩47,796 | +0.12% | 2.1천 |
|---|
| 2026.07.13 | ₩48,584 | ₩48,618 | ₩48,444 | ₩48,561 | -0.05% | 3천 |
|---|
| 2026.07.10 | ₩49,271 | ₩49,271 | ₩48,778 | ₩48,896 | -0.76% | 2.3천 |
|---|
| 2026.07.09 | ₩49,365 | ₩49,515 | ₩49,365 | ₩49,515 | +0.31% | 300 |
|---|
| 2026.07.08 | ₩49,618 | ₩49,618 | ₩49,471 | ₩49,562 | -0.11% | 1.7천 |
|---|
| 2026.07.07 | ₩50,032 | ₩50,132 | ₩49,912 | ₩50,118 | +0.17% | 4.4천 |
|---|
| 2026.07.06 | ₩49,645 | ₩49,645 | ₩48,844 | ₩49,426 | -0.44% | 1.7천 |
|---|
| 2026.07.02 | ₩48,884 | ₩49,722 | ₩48,884 | ₩49,722 | +1.71% | 4.8천 |
|---|
| 2026.07.01 | ₩48,231 | ₩48,551 | ₩48,231 | ₩48,352 | +0.25% | 2.4천 |
|---|
| 2026.06.30 | ₩48,651 | ₩48,764 | ₩48,377 | ₩48,396 | -0.52% | 3.1천 |
|---|
| 2026.06.29 | ₩48,671 | ₩48,866 | ₩48,497 | ₩48,866 | +0.40% | 1.2만 |
|---|
| 2026.06.26 | ₩48,171 | ₩48,524 | ₩48,124 | ₩48,291 | +0.25% | 1.2만 |
|---|
| 2026.06.25 | ₩47,083 | ₩48,004 | ₩47,083 | ₩47,385 | +0.64% | 1.4만 |
|---|
| 2026.06.24 | ₩46,416 | ₩47,310 | ₩46,416 | ₩46,824 | +0.88% | 1.5만 |
|---|
| 2026.06.23 | ₩45,896 | ₩46,400 | ₩45,896 | ₩46,400 | +1.10% | 5.5천 |
|---|
| 2026.06.22 | ₩45,461 | ₩45,842 | ₩45,442 | ₩45,716 | +0.56% | 7.8천 |
|---|
| 2026.06.18 | ₩45,055 | ₩45,258 | ₩44,974 | ₩45,258 | +0.45% | 3.5천 |
|---|
| 2026.06.17 | ₩45,762 | ₩45,963 | ₩45,536 | ₩45,537 | -0.49% | 6.8천 |
|---|
| 2026.06.16 | ₩45,556 | ₩45,829 | ₩45,556 | ₩45,761 | +0.45% | 2.9천 |
|---|
| 2026.06.15 | ₩45,909 | ₩45,909 | ₩45,496 | ₩45,766 | -0.31% | 3.8천 |
|---|
| 2026.06.12 | ₩45,644 | ₩45,869 | ₩45,644 | ₩45,726 | +0.18% | 2.4천 |
|---|
| 2026.06.11 | ₩45,415 | ₩46,203 | ₩45,415 | ₩45,944 | +1.16% | 2.9천 |
|---|
| 2026.06.10 | ₩45,669 | ₩45,776 | ₩45,226 | ₩45,226 | -0.97% | 5.6천 |
|---|
| 2026.06.09 | ₩45,375 | ₩45,689 | ₩45,375 | ₩45,689 | +0.69% | 3.4천 |
|---|
| 2026.06.08 | ₩45,682 | ₩45,789 | ₩45,278 | ₩45,278 | -0.88% | 2.2천 |
|---|
| 2026.06.05 | ₩46,029 | ₩46,376 | ₩45,656 | ₩45,721 | -0.67% | 5.6천 |
|---|
| 2026.06.04 | ₩45,802 | ₩45,869 | ₩45,602 | ₩45,825 | +0.05% | 7.4천 |
|---|
| 2026.06.03 | ₩44,301 | ₩44,508 | ₩44,241 | ₩44,400 | +0.22% | 5.7천 |
|---|
| 2026.06.02 | ₩44,762 | ₩44,762 | ₩44,148 | ₩44,176 | -1.31% | 3만 |
|---|
| 2026.06.01 | ₩45,402 | ₩46,109 | ₩44,788 | ₩45,085 | -0.70% | 4.3천 |
|---|
| 2026.05.29 | ₩46,003 | ₩46,003 | ₩45,642 | ₩45,796 | -0.45% | 4.1천 |
|---|
| 2026.05.28 | ₩45,509 | ₩46,023 | ₩45,509 | ₩46,023 | +1.13% | 3.9천 |
|---|
| 2026.05.27 | ₩45,442 | ₩45,909 | ₩45,389 | ₩45,605 | +0.36% | 4.7천 |
|---|
| 2026.05.26 | ₩45,856 | ₩45,856 | ₩45,576 | ₩45,621 | -0.51% | 5.4천 |
|---|
| 2026.05.22 | ₩45,736 | ₩45,969 | ₩45,736 | ₩45,846 | +0.24% | 1.3천 |
|---|
| 2026.05.21 | ₩44,868 | ₩45,525 | ₩44,868 | ₩45,525 | +1.46% | 700 |
|---|
| 2026.05.20 | ₩45,005 | ₩45,262 | ₩45,002 | ₩45,201 | +0.44% | 2.4천 |
|---|
| 2026.05.19 | ₩44,308 | ₩44,929 | ₩44,308 | ₩44,840 | +1.20% | 1.4천 |
|---|
| 2026.05.18 | ₩44,388 | ₩44,415 | ₩44,148 | ₩44,355 | -0.08% | 4.1천 |
|---|
| 2026.05.15 | ₩45,029 | ₩45,029 | ₩44,476 | ₩44,476 | -1.23% | 1.5천 |
|---|
| 2026.05.14 | ₩45,242 | ₩45,549 | ₩45,122 | ₩45,215 | -0.06% | 6천 |
|---|
| 2026.05.13 | ₩44,815 | ₩45,415 | ₩44,815 | ₩45,305 | +1.09% | 5천 |
|---|
| 2026.05.12 | ₩44,321 | ₩45,103 | ₩44,321 | ₩44,989 | +1.51% | 2.8천 |
|---|
| 2026.05.11 | ₩44,682 | ₩44,682 | ₩44,188 | ₩44,320 | -0.81% | 3.1천 |
|---|
| 2026.05.08 | ₩44,548 | ₩44,548 | ₩44,455 | ₩44,484 | -0.14% | 2.3천 |
|---|
| 2026.05.07 | ₩45,295 | ₩45,295 | ₩44,700 | ₩44,732 | -1.24% | 1.8천 |
|---|
| 2026.05.06 | ₩44,935 | ₩45,229 | ₩44,935 | ₩45,213 | +0.62% | 4.7천 |
|---|
| 2026.05.05 | ₩44,802 | ₩44,858 | ₩44,802 | ₩44,858 | +0.13% | 700 |
|---|
| 2026.05.04 | ₩44,802 | ₩44,802 | ₩44,615 | ₩44,802 | 0.00% | 2.3만 |
|---|
| 2026.05.01 | ₩44,908 | ₩45,135 | ₩44,755 | ₩44,755 | -0.34% | 3만 |
|---|
| 2026.04.30 | ₩44,522 | ₩45,002 | ₩44,522 | ₩44,902 | +0.85% | 7.8천 |
|---|
| 2026.04.29 | ₩43,801 | ₩43,801 | ₩43,681 | ₩43,797 | -0.01% | 1.4천 |
|---|
| 2026.04.28 | ₩44,508 | ₩44,655 | ₩44,161 | ₩44,223 | -0.64% | 3.1천 |
|---|
| 2026.04.27 | ₩44,402 | ₩44,508 | ₩44,155 | ₩44,155 | -0.56% | 2.7천 |
|---|
| 2026.04.24 | ₩44,815 | ₩44,815 | ₩44,375 | ₩44,548 | -0.60% | 3.3천 |
|---|
| 2026.04.23 | ₩45,149 | ₩45,149 | ₩44,989 | ₩45,013 | -0.30% | 1.5천 |
|---|
| 2026.04.22 | ₩45,402 | ₩45,462 | ₩45,242 | ₩45,341 | -0.14% | 1.9천 |
|---|
| 2026.04.21 | ₩45,322 | ₩45,542 | ₩45,175 | ₩45,206 | -0.26% | 2.4천 |
|---|
| 2026.04.20 | ₩46,043 | ₩46,043 | ₩45,742 | ₩45,821 | -0.48% | 3.3천 |
|---|
| 2026.04.17 | ₩45,869 | ₩46,211 | ₩45,869 | ₩46,211 | +0.74% | 1.3천 |
|---|
| 2026.04.16 | ₩45,842 | ₩45,842 | ₩45,509 | ₩45,617 | -0.49% | 4.6천 |
|---|
| 2026.04.15 | ₩46,229 | ₩46,229 | ₩45,802 | ₩46,089 | -0.30% | 3.4천 |
|---|
| 2026.04.14 | ₩46,203 | ₩46,403 | ₩46,163 | ₩46,176 | -0.06% | 4.7천 |
|---|
| 2026.04.13 | ₩45,709 | ₩45,749 | ₩45,249 | ₩45,749 | +0.09% | 6.9천 |
|---|
| 2026.04.10 | ₩45,589 | ₩45,589 | ₩45,035 | ₩45,095 | -1.08% | 2.8천 |
|---|
| 2026.04.09 | ₩45,309 | ₩45,696 | ₩45,282 | ₩45,666 | +0.79% | 1.9천 |
|---|
| 2026.04.08 | ₩45,616 | ₩45,696 | ₩45,375 | ₩45,650 | +0.08% | 5.2천 |
|---|
| 2026.04.07 | ₩44,735 | ₩44,735 | ₩44,241 | ₩44,648 | -0.19% | 1.7천 |
|---|
| 2026.04.06 | ₩44,895 | ₩45,055 | ₩44,820 | ₩44,820 | -0.17% | 2.3천 |
|---|
| 2026.04.02 | ₩45,095 | ₩45,355 | ₩44,922 | ₩44,929 | -0.37% | 1.6천 |
|---|
| 2026.04.01 | ₩45,349 | ₩45,569 | ₩45,321 | ₩45,321 | -0.06% | 1.5천 |
|---|
| 2026.03.31 | ₩44,468 | ₩44,942 | ₩44,321 | ₩44,942 | +1.07% | 5.2만 |
|---|
| 2026.03.30 | ₩43,854 | ₩43,854 | ₩43,641 | ₩43,660 | -0.44% | 3.8천 |
|---|
| 2026.03.27 | ₩44,088 | ₩44,088 | ₩43,486 | ₩43,486 | -1.36% | 3.3천 |
|---|
| 2026.03.26 | ₩44,455 | ₩44,482 | ₩44,256 | ₩44,256 | -0.45% | 3천 |
|---|
| 2026.03.25 | ₩44,148 | ₩44,522 | ₩44,148 | ₩44,307 | +0.36% | 1.4천 |
|---|
| 2026.03.24 | ₩43,588 | ₩43,726 | ₩43,588 | ₩43,726 | +0.32% | 700 |
|---|
| 2026.03.23 | ₩44,095 | ₩44,313 | ₩43,830 | ₩43,830 | -0.60% | 1.9천 |
|---|
| 2026.03.20 | ₩44,281 | ₩44,308 | ₩43,721 | ₩43,752 | -1.20% | 5.5천 |
|---|
| 2026.03.19 | ₩44,348 | ₩44,348 | ₩44,175 | ₩44,337 | -0.02% | 1.7천 |
|---|
| 2026.03.18 | ₩44,775 | ₩44,775 | ₩44,422 | ₩44,432 | -0.77% | 2.4천 |
|---|
| 2026.03.17 | ₩45,562 | ₩45,562 | ₩45,242 | ₩45,261 | -0.66% | 2.6천 |
|---|
| 2026.03.16 | ₩45,429 | ₩45,431 | ₩45,375 | ₩45,431 | +0.01% | 1.4천 |
|---|
| 2026.03.13 | ₩45,429 | ₩45,429 | ₩44,882 | ₩44,921 | -1.12% | 2.4천 |
|---|
| 2026.03.12 | ₩45,295 | ₩45,375 | ₩45,163 | ₩45,163 | -0.29% | 4.6천 |
|---|
| 2026.03.11 | ₩45,882 | ₩46,096 | ₩45,882 | ₩46,096 | +0.47% | 800 |
|---|
| 2026.03.10 | ₩46,774 | ₩46,774 | ₩46,396 | ₩46,396 | -0.81% | 600 |
|---|
| 2026.03.09 | ₩45,242 | ₩46,368 | ₩45,242 | ₩46,368 | +2.49% | 2.1천 |
|---|
| 2026.03.06 | ₩45,546 | ₩45,796 | ₩45,469 | ₩45,796 | +0.55% | 2.5천 |
|---|
| 2026.03.05 | ₩46,311 | ₩46,369 | ₩46,096 | ₩46,267 | -0.10% | 3.3천 |
|---|
| 2026.03.04 | ₩46,950 | ₩47,363 | ₩46,950 | ₩47,363 | +0.88% | 3.7천 |
|---|
| 2026.03.03 | ₩46,696 | ₩47,217 | ₩46,696 | ₩47,039 | +0.73% | 6.1천 |
|---|
| 2026.03.02 | ₩47,657 | ₩47,921 | ₩47,497 | ₩47,697 | +0.08% | 2.9천 |
|---|
| 2026.02.27 | ₩47,852 | ₩48,364 | ₩47,777 | ₩48,152 | +0.63% | 6천 |
|---|
| 2026.02.26 | ₩47,604 | ₩47,644 | ₩47,018 | ₩47,485 | -0.25% | 4.2천 |
|---|
| 2026.02.25 | ₩47,884 | ₩47,884 | ₩47,654 | ₩47,654 | -0.48% | 1.6천 |
|---|
| 2026.02.24 | ₩47,950 | ₩48,124 | ₩47,950 | ₩47,997 | +0.10% | 3.5천 |
|---|
| 2026.02.23 | ₩47,604 | ₩48,030 | ₩47,604 | ₩48,010 | +0.85% | 8.3천 |
|---|
| 2026.02.20 | ₩47,817 | ₩47,857 | ₩47,617 | ₩47,793 | -0.05% | 1.4천 |
|---|
| 2026.02.19 | ₩47,777 | ₩47,936 | ₩47,698 | ₩47,936 | +0.33% | 1.6천 |
|---|
| 2026.02.18 | ₩48,097 | ₩48,097 | ₩47,977 | ₩48,091 | -0.01% | 1.6천 |
|---|
| 2026.02.17 | ₩48,044 | ₩48,097 | ₩47,990 | ₩48,079 | +0.07% | 1.4천 |
|---|
| 2026.02.13 | ₩47,964 | ₩47,989 | ₩47,697 | ₩47,697 | -0.56% | 1.7천 |
|---|
| 2026.02.12 | ₩47,750 | ₩47,750 | ₩47,346 | ₩47,369 | -0.80% | 6.2천 |
|---|
| 2026.02.11 | ₩47,002 | ₩47,483 | ₩46,936 | ₩47,462 | +0.98% | 6.6만 |
|---|
| 2026.02.10 | ₩47,497 | ₩47,498 | ₩47,098 | ₩47,098 | -0.84% | 6.9천 |
|---|
| 2026.02.09 | ₩47,630 | ₩47,630 | ₩47,363 | ₩47,375 | -0.54% | 2.6천 |
|---|
| 2026.02.06 | ₩47,130 | ₩47,577 | ₩47,130 | ₩47,568 | +0.93% | 4.4천 |
|---|
| 2026.02.05 | ₩47,590 | ₩47,590 | ₩46,630 | ₩46,710 | -1.85% | 2.5만 |
|---|
| 2026.02.04 | ₩47,523 | ₩47,628 | ₩47,299 | ₩47,441 | -0.17% | 1.8천 |
|---|
| 2026.02.03 | ₩47,830 | ₩48,004 | ₩47,243 | ₩47,402 | -0.90% | 1.2만 |
|---|
| 2026.02.02 | ₩47,523 | ₩47,997 | ₩47,483 | ₩47,997 | +1.00% | 5.6만 |
|---|
| 2026.01.30 | ₩47,430 | ₩47,597 | ₩47,243 | ₩47,458 | +0.06% | 3.1만 |
|---|
| 2026.01.29 | ₩47,417 | ₩47,538 | ₩47,417 | ₩47,538 | +0.26% | 800 |
|---|
| 2026.01.28 | ₩47,897 | ₩47,897 | ₩47,203 | ₩47,403 | -1.03% | 1.5천 |
|---|
| 2026.01.27 | ₩48,324 | ₩48,523 | ₩47,977 | ₩48,141 | -0.38% | 2.9천 |
|---|
| 2026.01.26 | ₩48,403 | ₩48,644 | ₩48,337 | ₩48,541 | +0.29% | 1.5천 |
|---|
| 2026.01.23 | ₩48,711 | ₩48,724 | ₩48,364 | ₩48,447 | -0.54% | 2.4천 |
|---|
| 2026.01.22 | ₩48,524 | ₩48,896 | ₩48,524 | ₩48,664 | +0.29% | 3.5천 |
|---|
| 2026.01.21 | ₩47,884 | ₩48,400 | ₩47,884 | ₩48,400 | +1.08% | 2.6천 |
|---|
| 2026.01.20 | ₩47,190 | ₩47,764 | ₩47,190 | ₩47,696 | +1.07% | 4.2천 |
|---|
| 2026.01.16 | ₩47,857 | ₩48,071 | ₩47,670 | ₩47,782 | -0.16% | 2.5만 |
|---|
| 2026.01.15 | ₩47,737 | ₩47,924 | ₩47,684 | ₩47,822 | +0.18% | 1.8천 |
|---|
| 2026.01.14 | ₩48,103 | ₩48,351 | ₩48,103 | ₩48,351 | +0.52% | 1.3천 |
|---|
| 2026.01.13 | ₩48,064 | ₩48,064 | ₩47,716 | ₩47,897 | -0.35% | 1.7천 |
|---|
| 2026.01.12 | ₩48,284 | ₩48,284 | ₩47,726 | ₩48,155 | -0.27% | 3.6만 |
|---|
| 2026.01.09 | ₩48,724 | ₩48,724 | ₩48,191 | ₩48,263 | -0.95% | 3.8천 |
|---|
| 2026.01.08 | ₩48,664 | ₩48,710 | ₩47,917 | ₩48,257 | -0.84% | 2.3천 |
|---|
| 2026.01.07 | ₩48,484 | ₩48,871 | ₩48,224 | ₩48,864 | +0.78% | 3.5천 |
|---|
| 2026.01.06 | ₩47,363 | ₩47,882 | ₩47,363 | ₩47,797 | +0.92% | 2.3천 |
|---|
| 2026.01.05 | ₩47,137 | ₩47,137 | ₩46,528 | ₩46,932 | -0.43% | 1.2만 |
|---|
| 2026.01.02 | ₩46,956 | ₩47,217 | ₩46,923 | ₩47,190 | +0.50% | 1.4천 |
|---|
| 2025.12.31 | ₩47,177 | ₩47,257 | ₩47,082 | ₩47,082 | -0.20% | 2.1만 |
|---|
| 2025.12.30 | ₩47,523 | ₩47,523 | ₩47,223 | ₩47,223 | -0.63% | 1.2만 |
|---|
| 2025.12.29 | ₩47,497 | ₩47,537 | ₩47,351 | ₩47,454 | -0.09% | 1.2만 |
|---|
| 2025.12.26 | ₩47,577 | ₩47,584 | ₩47,430 | ₩47,584 | +0.01% | 1.7천 |
|---|
| 2025.12.24 | ₩47,670 | ₩47,670 | ₩47,670 | ₩47,670 | 0.00% | 400 |
|---|
| 2025.12.23 | ₩47,310 | ₩47,497 | ₩47,310 | ₩47,390 | +0.17% | 1.8천 |
|---|
| 2025.12.22 | ₩47,253 | ₩47,349 | ₩47,253 | ₩47,283 | +0.06% | 600 |
|---|
| 2025.12.19 | ₩46,964 | ₩46,964 | ₩46,870 | ₩46,870 | -0.20% | 600 |
|---|
| 2025.12.18 | ₩46,229 | ₩46,279 | ₩46,217 | ₩46,279 | +0.11% | 1.7천 |
|---|
| 2025.12.17 | ₩46,329 | ₩46,456 | ₩46,269 | ₩46,269 | -0.13% | 3.5천 |
|---|
| 2025.12.16 | ₩46,576 | ₩46,608 | ₩46,416 | ₩46,608 | +0.07% | 4.6만 |
|---|
| 2025.12.15 | ₩47,030 | ₩47,137 | ₩46,950 | ₩47,083 | +0.11% | 1.5천 |
|---|
| 2025.12.12 | ₩46,696 | ₩46,730 | ₩46,515 | ₩46,730 | +0.07% | 4천 |
|---|
| 2025.12.11 | ₩46,309 | ₩46,758 | ₩46,309 | ₩46,631 | +0.69% | 1.9천 |
|---|
| 2025.12.10 | ₩45,936 | ₩46,176 | ₩45,402 | ₩46,176 | +0.52% | 1.1만 |
|---|
| 2025.12.09 | ₩47,077 | ₩47,077 | ₩46,216 | ₩46,216 | -1.83% | 2.2천 |
|---|
| 2025.12.08 | ₩47,030 | ₩47,030 | ₩46,763 | ₩46,790 | -0.51% | 3.7천 |
|---|
| 2025.12.05 | ₩47,557 | ₩47,557 | ₩47,070 | ₩47,170 | -0.81% | 5.4천 |
|---|
| 2025.12.04 | ₩47,533 | ₩47,533 | ₩47,443 | ₩47,443 | -0.19% | 700 |
|---|
| 2025.12.03 | ₩47,310 | ₩47,696 | ₩47,310 | ₩47,624 | +0.66% | 1.6천 |
|---|
| 2025.12.02 | ₩47,363 | ₩47,457 | ₩46,963 | ₩47,050 | -0.66% | 6.2만 |
|---|
| 2025.12.01 | ₩47,617 | ₩47,697 | ₩47,223 | ₩47,223 | -0.83% | 2.9천 |
|---|
| 2025.11.28 | ₩48,257 | ₩48,257 | ₩47,733 | ₩47,876 | -0.79% | 7.7천 |
|---|
| 2025.11.26 | ₩47,990 | ₩48,297 | ₩47,990 | ₩48,209 | +0.46% | 1.8만 |
|---|
| 2025.11.25 | ₩46,856 | ₩47,749 | ₩46,856 | ₩47,685 | +1.77% | 7천 |
|---|
| 2025.11.24 | ₩46,690 | ₩46,883 | ₩46,683 | ₩46,803 | +0.24% | 2.1천 |
|---|
| 2025.11.21 | ₩45,809 | ₩46,650 | ₩45,809 | ₩46,523 | +1.56% | 1.3천 |
|---|
| 2025.11.20 | ₩46,163 | ₩46,163 | ₩45,624 | ₩45,624 | -1.17% | 1.5천 |
|---|
| 2025.11.19 | ₩46,283 | ₩46,283 | ₩45,949 | ₩46,073 | -0.45% | 2.4천 |
|---|
| 2025.11.18 | ₩45,896 | ₩46,510 | ₩45,882 | ₩46,301 | +0.88% | 5.2천 |
|---|
| 2025.11.17 | ₩45,972 | ₩46,156 | ₩45,901 | ₩45,901 | -0.15% | 1.8천 |
|---|
| 2025.11.14 | ₩45,522 | ₩46,133 | ₩45,522 | ₩45,821 | +0.66% | 2.1천 |
|---|
| 2025.11.13 | ₩45,882 | ₩46,256 | ₩45,816 | ₩45,816 | -0.15% | 4.4천 |
|---|
| 2025.11.12 | ₩45,362 | ₩45,900 | ₩45,362 | ₩45,802 | +0.97% | 1.4만 |
|---|
| 2025.11.11 | ₩44,643 | ₩45,355 | ₩44,643 | ₩45,355 | +1.60% | 6.5천 |
|---|
| 2025.11.10 | ₩43,561 | ₩44,148 | ₩43,561 | ₩44,148 | +1.35% | 8.2천 |
|---|
| 2025.11.07 | ₩43,508 | ₩43,554 | ₩43,054 | ₩43,554 | +0.11% | 4.2천 |
|---|
| 2025.11.06 | ₩43,628 | ₩43,628 | ₩43,414 | ₩43,488 | -0.32% | 7.1만 |
|---|
| 2025.11.05 | ₩43,334 | ₩43,581 | ₩43,334 | ₩43,541 | +0.48% | 1.3천 |
|---|
| 2025.11.04 | ₩42,854 | ₩43,301 | ₩42,854 | ₩43,234 | +0.89% | 1.7천 |
|---|
| 2025.11.03 | ₩43,448 | ₩43,457 | ₩42,694 | ₩43,170 | -0.64% | 2천 |
|---|
| 2025.10.31 | ₩43,305 | ₩43,462 | ₩43,305 | ₩43,462 | +0.36% | 2.6천 |
|---|
| 2025.10.30 | ₩43,454 | ₩43,468 | ₩43,364 | ₩43,374 | -0.18% | 2.1천 |
|---|
| 2025.10.29 | ₩43,441 | ₩43,441 | ₩43,127 | ₩43,127 | -0.72% | 2.8천 |
|---|
| 2025.10.28 | ₩43,538 | ₩43,628 | ₩43,441 | ₩43,441 | -0.22% | 1.9천 |
|---|
| 2025.10.27 | ₩43,508 | ₩43,628 | ₩43,454 | ₩43,617 | +0.25% | 4.9천 |
|---|
| 2025.10.24 | ₩43,241 | ₩43,317 | ₩43,187 | ₩43,187 | -0.12% | 1천 |
|---|
| 2025.10.23 | ₩42,974 | ₩43,087 | ₩42,974 | ₩43,074 | +0.23% | 3.6천 |
|---|
| 2025.10.22 | ₩43,322 | ₩43,374 | ₩43,245 | ₩43,254 | -0.16% | 2.6천 |
|---|
| 2025.10.21 | ₩43,348 | ₩43,468 | ₩43,210 | ₩43,298 | -0.11% | 3.4천 |
|---|
| 2025.10.20 | ₩43,014 | ₩43,401 | ₩43,014 | ₩43,344 | +0.77% | 4.2천 |
|---|
| 2025.10.17 | ₩42,627 | ₩43,041 | ₩42,627 | ₩43,041 | +0.97% | 4.1천 |
|---|
| 2025.10.16 | ₩43,121 | ₩43,374 | ₩42,819 | ₩42,901 | -0.51% | 2.5천 |
|---|
| 2025.10.15 | ₩42,707 | ₩43,117 | ₩42,707 | ₩43,117 | +0.96% | 2천 |
|---|
| 2025.10.14 | ₩42,520 | ₩42,961 | ₩42,520 | ₩42,899 | +0.89% | 1.6만 |
|---|
| 2025.10.13 | ₩42,867 | ₩43,081 | ₩42,787 | ₩42,913 | +0.11% | 1.3천 |
|---|
| 2025.10.10 | ₩43,386 | ₩43,386 | ₩42,941 | ₩42,943 | -1.02% | 1천 |
|---|