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 | ₩47,812 | ₩48,439 | ₩47,812 | ₩48,439 | +1.31% | 700 |
| 2026.10.08 | ₩47,009 | ₩47,757 | ₩46,996 | ₩47,757 | +1.59% | 1.8천 |
| 2026.10.07 | ₩48,039 | ₩48,348 | ₩47,959 | ₩48,067 | +0.06% | 3.3천 |
| 2026.10.06 | ₩47,892 | ₩47,892 | ₩47,685 | ₩47,710 | -0.38% | 7.8천 |
| 2026.10.05 | ₩47,964 | ₩48,113 | ₩47,932 | ₩48,006 | +0.09% | 900 |
| 2026.10.02 | ₩47,718 | ₩47,884 | ₩47,718 | ₩47,884 | +0.35% | 1.3천 |
| 2026.10.01 | ₩48,721 | ₩48,721 | ₩47,948 | ₩47,948 | -1.59% | 2.2천 |
| 2026.09.30 | ₩48,628 | ₩49,122 | ₩48,567 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,567 |
| -0.12% |
| 900 |
| 2026.09.29 | ₩48,948 | ₩48,948 | ₩48,587 | ₩48,928 | -0.04% | 3.5천 |
|---|
| 2026.09.28 | ₩48,962 | ₩49,030 | ₩48,962 | ₩49,026 | +0.13% | 1.6천 |
|---|
| 2026.09.25 | ₩48,427 | ₩48,545 | ₩48,427 | ₩48,545 | +0.24% | 500 |
|---|
| 2026.09.24 | ₩48,427 | ₩48,514 | ₩48,200 | ₩48,468 | +0.09% | 3.1천 |
|---|
| 2026.09.23 | ₩48,721 | ₩48,721 | ₩48,119 | ₩48,193 | -1.08% | 2.6천 |
|---|
| 2026.09.22 | ₩48,975 | ₩48,975 | ₩48,828 | ₩48,874 | -0.21% | 1.6천 |
|---|
| 2026.09.21 | ₩48,333 | ₩48,541 | ₩48,333 | ₩48,516 | +0.38% | 1.8천 |
|---|
| 2026.09.18 | ₩48,628 | ₩48,628 | ₩48,200 | ₩48,367 | -0.54% | 1.5천 |
|---|
| 2026.09.17 | ₩48,835 | ₩48,835 | ₩48,641 | ₩48,781 | -0.11% | 2.1천 |
|---|
| 2026.09.16 | ₩48,467 | ₩48,587 | ₩48,341 | ₩48,341 | -0.26% | 1.1천 |
|---|
| 2026.09.15 | ₩48,347 | ₩48,442 | ₩48,347 | ₩48,442 | +0.20% | 1.2천 |
|---|
| 2026.09.14 | ₩48,775 | ₩48,801 | ₩48,775 | ₩48,801 | +0.05% | 300 |
|---|
| 2026.09.11 | ₩48,734 | ₩48,734 | ₩48,146 | ₩48,182 | -1.13% | 1.1천 |
|---|
| 2026.09.10 | ₩48,500 | ₩48,500 | ₩48,369 | ₩48,369 | -0.27% | 1.1천 |
|---|
| 2026.09.09 | ₩49,029 | ₩49,076 | ₩48,828 | ₩48,854 | -0.36% | 4.1천 |
|---|
| 2026.09.08 | ₩49,062 | ₩49,470 | ₩49,062 | ₩49,129 | +0.14% | 3.3천 |
|---|
| 2026.09.04 | ₩50,353 | ₩50,393 | ₩50,152 | ₩50,244 | -0.22% | 1.3천 |
|---|
| 2026.09.03 | ₩50,941 | ₩50,941 | ₩50,580 | ₩50,765 | -0.35% | 3.1천 |
|---|
| 2026.09.02 | ₩50,232 | ₩50,968 | ₩50,232 | ₩50,568 | +0.67% | 2.1천 |
|---|
| 2026.09.01 | ₩50,206 | ₩50,232 | ₩50,005 | ₩50,083 | -0.25% | 5.3천 |
|---|
| 2026.08.31 | ₩49,610 | ₩49,938 | ₩49,610 | ₩49,934 | +0.65% | 3.5천 |
|---|
| 2026.08.28 | ₩50,901 | ₩50,901 | ₩49,978 | ₩50,339 | -1.10% | 3.8천 |
|---|
| 2026.08.27 | ₩51,102 | ₩51,235 | ₩50,905 | ₩50,905 | -0.38% | 1.6천 |
|---|
| 2026.08.26 | ₩51,583 | ₩51,583 | ₩51,316 | ₩51,448 | -0.26% | 4.7천 |
|---|
| 2026.08.25 | ₩51,770 | ₩51,891 | ₩51,770 | ₩51,847 | +0.15% | 2.3천 |
|---|
| 2026.08.24 | ₩51,162 | ₩51,519 | ₩51,115 | ₩51,448 | +0.56% | 3천 |
|---|
| 2026.08.21 | ₩51,623 | ₩51,797 | ₩51,463 | ₩51,556 | -0.13% | 2.2천 |
|---|
| 2026.08.20 | ₩51,349 | ₩51,396 | ₩51,115 | ₩51,115 | -0.46% | 1천 |
|---|
| 2026.08.19 | ₩51,663 | ₩51,978 | ₩51,570 | ₩51,978 | +0.61% | 3.1천 |
|---|
| 2026.08.18 | ₩50,473 | ₩50,634 | ₩50,413 | ₩50,593 | +0.24% | 3.6천 |
|---|
| 2026.08.17 | ₩49,564 | ₩49,965 | ₩49,564 | ₩49,850 | +0.58% | 4.5천 |
|---|
| 2026.08.14 | ₩49,911 | ₩49,911 | ₩49,470 | ₩49,738 | -0.35% | 4천 |
|---|
| 2026.08.13 | ₩50,527 | ₩50,527 | ₩50,045 | ₩50,067 | -0.91% | 2.2천 |
|---|
| 2026.08.12 | ₩50,152 | ₩50,580 | ₩50,152 | ₩50,462 | +0.62% | 3.2천 |
|---|
| 2026.08.11 | ₩50,533 | ₩50,533 | ₩50,428 | ₩50,428 | -0.21% | 1.9천 |
|---|
| 2026.08.10 | ₩50,272 | ₩50,537 | ₩50,165 | ₩50,537 | +0.53% | 4.1천 |
|---|
| 2026.08.07 | ₩49,483 | ₩49,838 | ₩49,470 | ₩49,838 | +0.72% | 700 |
|---|
| 2026.08.06 | ₩49,417 | ₩49,417 | ₩48,975 | ₩49,376 | -0.08% | 3.3천 |
|---|
| 2026.08.05 | ₩49,390 | ₩49,390 | ₩48,908 | ₩49,114 | -0.56% | 3.9천 |
|---|
| 2026.08.04 | ₩48,841 | ₩48,841 | ₩48,601 | ₩48,732 | -0.22% | 5.9천 |
|---|
| 2026.08.03 | ₩48,775 | ₩48,775 | ₩48,454 | ₩48,502 | -0.56% | 4.2천 |
|---|
| 2026.07.31 | ₩48,828 | ₩48,828 | ₩48,569 | ₩48,728 | -0.21% | 4.8천 |
|---|
| 2026.07.30 | ₩49,122 | ₩49,403 | ₩48,855 | ₩49,351 | +0.47% | 6.7천 |
|---|
| 2026.07.29 | ₩50,219 | ₩50,232 | ₩49,811 | ₩49,811 | -0.81% | 7.1천 |
|---|
| 2026.07.28 | ₩50,172 | ₩50,393 | ₩49,818 | ₩50,006 | -0.33% | 6.3만 |
|---|
| 2026.07.27 | ₩49,296 | ₩49,697 | ₩49,225 | ₩49,225 | -0.14% | 7.5천 |
|---|
| 2026.07.24 | ₩48,962 | ₩49,122 | ₩48,884 | ₩48,884 | -0.16% | 3.9천 |
|---|
| 2026.07.23 | ₩48,668 | ₩48,694 | ₩48,561 | ₩48,676 | +0.02% | 3.7천 |
|---|
| 2026.07.22 | ₩48,494 | ₩48,494 | ₩47,905 | ₩48,054 | -0.91% | 6.5천 |
|---|
| 2026.07.21 | ₩47,694 | ₩48,320 | ₩47,694 | ₩48,281 | +1.23% | 5.4천 |
|---|
| 2026.07.20 | ₩49,015 | ₩49,015 | ₩48,019 | ₩48,019 | -2.03% | 3.6천 |
|---|
| 2026.07.17 | ₩49,082 | ₩49,082 | ₩48,694 | ₩48,744 | -0.69% | 1.3천 |
|---|
| 2026.07.16 | ₩48,935 | ₩48,935 | ₩48,761 | ₩48,848 | -0.18% | 1.1천 |
|---|
| 2026.07.15 | ₩47,718 | ₩48,347 | ₩47,718 | ₩48,121 | +0.84% | 3천 |
|---|
| 2026.07.14 | ₩47,852 | ₩47,959 | ₩47,852 | ₩47,911 | +0.12% | 2.1천 |
|---|
| 2026.07.13 | ₩48,701 | ₩48,734 | ₩48,561 | ₩48,678 | -0.05% | 3천 |
|---|
| 2026.07.10 | ₩49,390 | ₩49,390 | ₩48,895 | ₩49,014 | -0.76% | 2.3천 |
|---|
| 2026.07.09 | ₩49,483 | ₩49,635 | ₩49,483 | ₩49,635 | +0.31% | 300 |
|---|
| 2026.07.08 | ₩49,738 | ₩49,738 | ₩49,590 | ₩49,681 | -0.11% | 1.7천 |
|---|
| 2026.07.07 | ₩50,152 | ₩50,252 | ₩50,032 | ₩50,239 | +0.17% | 4.4천 |
|---|
| 2026.07.06 | ₩49,764 | ₩49,764 | ₩48,962 | ₩49,545 | -0.44% | 1.7천 |
|---|
| 2026.07.02 | ₩49,002 | ₩49,842 | ₩49,002 | ₩49,842 | +1.71% | 4.8천 |
|---|
| 2026.07.01 | ₩48,347 | ₩48,668 | ₩48,347 | ₩48,468 | +0.25% | 2.4천 |
|---|
| 2026.06.30 | ₩48,768 | ₩48,882 | ₩48,494 | ₩48,512 | -0.52% | 3.1천 |
|---|
| 2026.06.29 | ₩48,788 | ₩48,983 | ₩48,614 | ₩48,983 | +0.40% | 1.2만 |
|---|
| 2026.06.26 | ₩48,286 | ₩48,641 | ₩48,240 | ₩48,407 | +0.25% | 1.2만 |
|---|
| 2026.06.25 | ₩47,196 | ₩48,119 | ₩47,196 | ₩47,499 | +0.64% | 1.4만 |
|---|
| 2026.06.24 | ₩46,528 | ₩47,424 | ₩46,528 | ₩46,937 | +0.88% | 1.5만 |
|---|
| 2026.06.23 | ₩46,006 | ₩46,512 | ₩46,006 | ₩46,512 | +1.10% | 5.5천 |
|---|
| 2026.06.22 | ₩45,570 | ₩45,953 | ₩45,552 | ₩45,826 | +0.56% | 7.8천 |
|---|
| 2026.06.18 | ₩45,164 | ₩45,367 | ₩45,082 | ₩45,367 | +0.45% | 3.5천 |
|---|
| 2026.06.17 | ₩45,872 | ₩46,073 | ₩45,645 | ₩45,646 | -0.49% | 6.8천 |
|---|
| 2026.06.16 | ₩45,665 | ₩45,939 | ₩45,665 | ₩45,871 | +0.45% | 2.9천 |
|---|
| 2026.06.15 | ₩46,020 | ₩46,020 | ₩45,605 | ₩45,876 | -0.31% | 3.8천 |
|---|
| 2026.06.12 | ₩45,753 | ₩45,979 | ₩45,753 | ₩45,836 | +0.18% | 2.4천 |
|---|
| 2026.06.11 | ₩45,525 | ₩46,314 | ₩45,525 | ₩46,054 | +1.16% | 2.9천 |
|---|
| 2026.06.10 | ₩45,779 | ₩45,886 | ₩45,335 | ₩45,335 | -0.97% | 5.6천 |
|---|
| 2026.06.09 | ₩45,485 | ₩45,799 | ₩45,485 | ₩45,799 | +0.69% | 3.4천 |
|---|
| 2026.06.08 | ₩45,792 | ₩45,899 | ₩45,387 | ₩45,387 | -0.88% | 2.2천 |
|---|
| 2026.06.05 | ₩46,140 | ₩46,488 | ₩45,765 | ₩45,831 | -0.67% | 5.6천 |
|---|
| 2026.06.04 | ₩45,913 | ₩45,979 | ₩45,712 | ₩45,935 | +0.05% | 7.4천 |
|---|
| 2026.06.03 | ₩44,408 | ₩44,615 | ₩44,348 | ₩44,507 | +0.22% | 5.7천 |
|---|
| 2026.06.02 | ₩44,869 | ₩44,869 | ₩44,254 | ₩44,282 | -1.31% | 3만 |
|---|
| 2026.06.01 | ₩45,511 | ₩46,220 | ₩44,896 | ₩45,193 | -0.70% | 4.3천 |
|---|
| 2026.05.29 | ₩46,113 | ₩46,113 | ₩45,752 | ₩45,906 | -0.45% | 4.1천 |
|---|
| 2026.05.28 | ₩45,618 | ₩46,133 | ₩45,618 | ₩46,133 | +1.13% | 3.9천 |
|---|
| 2026.05.27 | ₩45,552 | ₩46,020 | ₩45,498 | ₩45,715 | +0.36% | 4.7천 |
|---|
| 2026.05.26 | ₩45,966 | ₩45,966 | ₩45,685 | ₩45,731 | -0.51% | 5.4천 |
|---|
| 2026.05.22 | ₩45,846 | ₩46,080 | ₩45,846 | ₩45,957 | +0.24% | 1.3천 |
|---|
| 2026.05.21 | ₩44,976 | ₩45,634 | ₩44,976 | ₩45,634 | +1.46% | 700 |
|---|
| 2026.05.20 | ₩45,113 | ₩45,371 | ₩45,110 | ₩45,309 | +0.44% | 2.4천 |
|---|
| 2026.05.19 | ₩44,415 | ₩45,037 | ₩44,415 | ₩44,948 | +1.20% | 1.4천 |
|---|
| 2026.05.18 | ₩44,495 | ₩44,522 | ₩44,254 | ₩44,462 | -0.08% | 4.1천 |
|---|
| 2026.05.15 | ₩45,137 | ₩45,137 | ₩44,583 | ₩44,583 | -1.23% | 1.5천 |
|---|
| 2026.05.14 | ₩45,351 | ₩45,658 | ₩45,231 | ₩45,324 | -0.06% | 6천 |
|---|
| 2026.05.13 | ₩44,923 | ₩45,525 | ₩44,923 | ₩45,414 | +1.09% | 5천 |
|---|
| 2026.05.12 | ₩44,428 | ₩45,212 | ₩44,428 | ₩45,097 | +1.51% | 2.8천 |
|---|
| 2026.05.11 | ₩44,789 | ₩44,789 | ₩44,294 | ₩44,427 | -0.81% | 3.1천 |
|---|
| 2026.05.08 | ₩44,655 | ₩44,655 | ₩44,562 | ₩44,591 | -0.14% | 2.3천 |
|---|
| 2026.05.07 | ₩45,404 | ₩45,404 | ₩44,808 | ₩44,840 | -1.24% | 1.8천 |
|---|
| 2026.05.06 | ₩45,043 | ₩45,338 | ₩45,043 | ₩45,321 | +0.62% | 4.7천 |
|---|
| 2026.05.05 | ₩44,910 | ₩44,966 | ₩44,910 | ₩44,966 | +0.13% | 700 |
|---|
| 2026.05.04 | ₩44,910 | ₩44,910 | ₩44,722 | ₩44,910 | 0.00% | 2.3만 |
|---|
| 2026.05.01 | ₩45,017 | ₩45,244 | ₩44,863 | ₩44,863 | -0.34% | 3만 |
|---|
| 2026.04.30 | ₩44,629 | ₩45,110 | ₩44,629 | ₩45,010 | +0.85% | 7.8천 |
|---|
| 2026.04.29 | ₩43,907 | ₩43,907 | ₩43,786 | ₩43,903 | -0.01% | 1.4천 |
|---|
| 2026.04.28 | ₩44,615 | ₩44,762 | ₩44,268 | ₩44,329 | -0.64% | 3.1천 |
|---|
| 2026.04.27 | ₩44,508 | ₩44,615 | ₩44,261 | ₩44,261 | -0.56% | 2.7천 |
|---|
| 2026.04.24 | ₩44,923 | ₩44,923 | ₩44,482 | ₩44,655 | -0.60% | 3.3천 |
|---|
| 2026.04.23 | ₩45,257 | ₩45,257 | ₩45,097 | ₩45,121 | -0.30% | 1.5천 |
|---|
| 2026.04.22 | ₩45,511 | ₩45,572 | ₩45,351 | ₩45,450 | -0.14% | 1.9천 |
|---|
| 2026.04.21 | ₩45,431 | ₩45,652 | ₩45,284 | ₩45,315 | -0.26% | 2.4천 |
|---|
| 2026.04.20 | ₩46,153 | ₩46,153 | ₩45,852 | ₩45,931 | -0.48% | 3.3천 |
|---|
| 2026.04.17 | ₩45,979 | ₩46,322 | ₩45,979 | ₩46,322 | +0.74% | 1.3천 |
|---|
| 2026.04.16 | ₩45,953 | ₩45,953 | ₩45,618 | ₩45,727 | -0.49% | 4.6천 |
|---|
| 2026.04.15 | ₩46,341 | ₩46,341 | ₩45,913 | ₩46,200 | -0.30% | 3.4천 |
|---|
| 2026.04.14 | ₩46,314 | ₩46,514 | ₩46,274 | ₩46,287 | -0.06% | 4.7천 |
|---|
| 2026.04.13 | ₩45,819 | ₩45,859 | ₩45,358 | ₩45,859 | +0.09% | 6.9천 |
|---|
| 2026.04.10 | ₩45,699 | ₩45,699 | ₩45,144 | ₩45,204 | -1.08% | 2.8천 |
|---|
| 2026.04.09 | ₩45,418 | ₩45,806 | ₩45,391 | ₩45,776 | +0.79% | 1.9천 |
|---|
| 2026.04.08 | ₩45,725 | ₩45,806 | ₩45,485 | ₩45,760 | +0.08% | 5.2천 |
|---|
| 2026.04.07 | ₩44,843 | ₩44,843 | ₩44,348 | ₩44,756 | -0.19% | 1.7천 |
|---|
| 2026.04.06 | ₩45,003 | ₩45,164 | ₩44,928 | ₩44,928 | -0.17% | 2.3천 |
|---|
| 2026.04.02 | ₩45,204 | ₩45,465 | ₩45,030 | ₩45,037 | -0.37% | 1.6천 |
|---|
| 2026.04.01 | ₩45,458 | ₩45,679 | ₩45,430 | ₩45,430 | -0.06% | 1.5천 |
|---|
| 2026.03.31 | ₩44,575 | ₩45,050 | ₩44,428 | ₩45,050 | +1.07% | 5.2만 |
|---|
| 2026.03.30 | ₩43,960 | ₩43,960 | ₩43,746 | ₩43,765 | -0.44% | 3.8천 |
|---|
| 2026.03.27 | ₩44,194 | ₩44,194 | ₩43,591 | ₩43,591 | -1.36% | 3.3천 |
|---|
| 2026.03.26 | ₩44,562 | ₩44,589 | ₩44,363 | ₩44,363 | -0.45% | 3천 |
|---|
| 2026.03.25 | ₩44,254 | ₩44,629 | ₩44,254 | ₩44,413 | +0.36% | 1.4천 |
|---|
| 2026.03.24 | ₩43,693 | ₩43,832 | ₩43,693 | ₩43,832 | +0.32% | 700 |
|---|
| 2026.03.23 | ₩44,201 | ₩44,420 | ₩43,936 | ₩43,936 | -0.60% | 1.9천 |
|---|
| 2026.03.20 | ₩44,388 | ₩44,415 | ₩43,826 | ₩43,857 | -1.20% | 5.5천 |
|---|
| 2026.03.19 | ₩44,455 | ₩44,455 | ₩44,281 | ₩44,444 | -0.02% | 1.7천 |
|---|
| 2026.03.18 | ₩44,883 | ₩44,883 | ₩44,528 | ₩44,539 | -0.77% | 2.4천 |
|---|
| 2026.03.17 | ₩45,672 | ₩45,672 | ₩45,351 | ₩45,370 | -0.66% | 2.6천 |
|---|
| 2026.03.16 | ₩45,538 | ₩45,541 | ₩45,485 | ₩45,541 | +0.01% | 1.4천 |
|---|
| 2026.03.13 | ₩45,538 | ₩45,538 | ₩44,990 | ₩45,029 | -1.12% | 2.4천 |
|---|
| 2026.03.12 | ₩45,404 | ₩45,485 | ₩45,272 | ₩45,272 | -0.29% | 4.6천 |
|---|
| 2026.03.11 | ₩45,993 | ₩46,207 | ₩45,993 | ₩46,207 | +0.47% | 800 |
|---|
| 2026.03.10 | ₩46,886 | ₩46,886 | ₩46,508 | ₩46,508 | -0.81% | 600 |
|---|
| 2026.03.09 | ₩45,351 | ₩46,480 | ₩45,351 | ₩46,480 | +2.49% | 2.1천 |
|---|
| 2026.03.06 | ₩45,656 | ₩45,906 | ₩45,578 | ₩45,906 | +0.55% | 2.5천 |
|---|
| 2026.03.05 | ₩46,422 | ₩46,481 | ₩46,207 | ₩46,378 | -0.10% | 3.3천 |
|---|
| 2026.03.04 | ₩47,063 | ₩47,477 | ₩47,063 | ₩47,477 | +0.88% | 3.7천 |
|---|
| 2026.03.03 | ₩46,809 | ₩47,330 | ₩46,809 | ₩47,152 | +0.73% | 6.1천 |
|---|
| 2026.03.02 | ₩47,772 | ₩48,036 | ₩47,611 | ₩47,812 | +0.08% | 2.9천 |
|---|
| 2026.02.27 | ₩47,967 | ₩48,480 | ₩47,892 | ₩48,268 | +0.63% | 6천 |
|---|
| 2026.02.26 | ₩47,718 | ₩47,758 | ₩47,131 | ₩47,599 | -0.25% | 4.2천 |
|---|
| 2026.02.25 | ₩47,999 | ₩47,999 | ₩47,769 | ₩47,769 | -0.48% | 1.6천 |
|---|
| 2026.02.24 | ₩48,066 | ₩48,240 | ₩48,066 | ₩48,113 | +0.10% | 3.5천 |
|---|
| 2026.02.23 | ₩47,718 | ₩48,146 | ₩47,718 | ₩48,126 | +0.85% | 8.3천 |
|---|
| 2026.02.20 | ₩47,932 | ₩47,972 | ₩47,731 | ₩47,908 | -0.05% | 1.4천 |
|---|
| 2026.02.19 | ₩47,892 | ₩48,051 | ₩47,813 | ₩48,051 | +0.33% | 1.6천 |
|---|
| 2026.02.18 | ₩48,213 | ₩48,213 | ₩48,093 | ₩48,206 | -0.01% | 1.6천 |
|---|
| 2026.02.17 | ₩48,159 | ₩48,213 | ₩48,106 | ₩48,194 | +0.07% | 1.4천 |
|---|
| 2026.02.13 | ₩48,079 | ₩48,105 | ₩47,812 | ₩47,812 | -0.56% | 1.7천 |
|---|
| 2026.02.12 | ₩47,865 | ₩47,865 | ₩47,460 | ₩47,483 | -0.80% | 6.2천 |
|---|
| 2026.02.11 | ₩47,115 | ₩47,598 | ₩47,049 | ₩47,576 | +0.98% | 6.6만 |
|---|
| 2026.02.10 | ₩47,611 | ₩47,612 | ₩47,211 | ₩47,211 | -0.84% | 6.9천 |
|---|
| 2026.02.09 | ₩47,745 | ₩47,745 | ₩47,477 | ₩47,489 | -0.54% | 2.6천 |
|---|
| 2026.02.06 | ₩47,243 | ₩47,691 | ₩47,243 | ₩47,682 | +0.93% | 4.4천 |
|---|
| 2026.02.05 | ₩47,705 | ₩47,705 | ₩46,742 | ₩46,822 | -1.85% | 2.5만 |
|---|
| 2026.02.04 | ₩47,638 | ₩47,742 | ₩47,413 | ₩47,555 | -0.17% | 1.8천 |
|---|
| 2026.02.03 | ₩47,945 | ₩48,119 | ₩47,357 | ₩47,516 | -0.90% | 1.2만 |
|---|
| 2026.02.02 | ₩47,638 | ₩48,113 | ₩47,598 | ₩48,113 | +1.00% | 5.6만 |
|---|
| 2026.01.30 | ₩47,544 | ₩47,711 | ₩47,357 | ₩47,572 | +0.06% | 3.1만 |
|---|
| 2026.01.29 | ₩47,531 | ₩47,653 | ₩47,531 | ₩47,653 | +0.26% | 800 |
|---|
| 2026.01.28 | ₩48,012 | ₩48,012 | ₩47,317 | ₩47,517 | -1.03% | 1.5천 |
|---|
| 2026.01.27 | ₩48,440 | ₩48,640 | ₩48,093 | ₩48,257 | -0.38% | 2.9천 |
|---|
| 2026.01.26 | ₩48,519 | ₩48,761 | ₩48,454 | ₩48,658 | +0.29% | 1.5천 |
|---|
| 2026.01.23 | ₩48,828 | ₩48,841 | ₩48,480 | ₩48,563 | -0.54% | 2.4천 |
|---|
| 2026.01.22 | ₩48,641 | ₩49,014 | ₩48,641 | ₩48,781 | +0.29% | 3.5천 |
|---|
| 2026.01.21 | ₩47,999 | ₩48,516 | ₩47,999 | ₩48,516 | +1.08% | 2.6천 |
|---|
| 2026.01.20 | ₩47,303 | ₩47,879 | ₩47,303 | ₩47,810 | +1.07% | 4.2천 |
|---|
| 2026.01.16 | ₩47,972 | ₩48,186 | ₩47,785 | ₩47,897 | -0.16% | 2.5만 |
|---|
| 2026.01.15 | ₩47,852 | ₩48,039 | ₩47,798 | ₩47,937 | +0.18% | 1.8천 |
|---|
| 2026.01.14 | ₩48,218 | ₩48,467 | ₩48,218 | ₩48,467 | +0.52% | 1.3천 |
|---|
| 2026.01.13 | ₩48,179 | ₩48,179 | ₩47,830 | ₩48,012 | -0.35% | 1.7천 |
|---|
| 2026.01.12 | ₩48,400 | ₩48,400 | ₩47,841 | ₩48,270 | -0.27% | 3.6만 |
|---|
| 2026.01.09 | ₩48,841 | ₩48,841 | ₩48,307 | ₩48,379 | -0.95% | 3.8천 |
|---|
| 2026.01.08 | ₩48,781 | ₩48,827 | ₩48,032 | ₩48,373 | -0.84% | 2.3천 |
|---|
| 2026.01.07 | ₩48,601 | ₩48,989 | ₩48,340 | ₩48,982 | +0.78% | 3.5천 |
|---|
| 2026.01.06 | ₩47,477 | ₩47,998 | ₩47,477 | ₩47,912 | +0.92% | 2.3천 |
|---|
| 2026.01.05 | ₩47,250 | ₩47,250 | ₩46,640 | ₩47,045 | -0.43% | 1.2만 |
|---|
| 2026.01.02 | ₩47,069 | ₩47,330 | ₩47,036 | ₩47,303 | +0.50% | 1.4천 |
|---|
| 2025.12.31 | ₩47,290 | ₩47,370 | ₩47,195 | ₩47,195 | -0.20% | 2.1만 |
|---|
| 2025.12.30 | ₩47,638 | ₩47,638 | ₩47,337 | ₩47,337 | -0.63% | 1.2만 |
|---|
| 2025.12.29 | ₩47,611 | ₩47,651 | ₩47,465 | ₩47,568 | -0.09% | 1.2만 |
|---|
| 2025.12.26 | ₩47,691 | ₩47,698 | ₩47,544 | ₩47,698 | +0.01% | 1.7천 |
|---|
| 2025.12.24 | ₩47,785 | ₩47,785 | ₩47,785 | ₩47,785 | 0.00% | 400 |
|---|
| 2025.12.23 | ₩47,424 | ₩47,611 | ₩47,424 | ₩47,504 | +0.17% | 1.8천 |
|---|
| 2025.12.22 | ₩47,366 | ₩47,463 | ₩47,366 | ₩47,397 | +0.06% | 600 |
|---|
| 2025.12.19 | ₩47,077 | ₩47,077 | ₩46,983 | ₩46,983 | -0.20% | 600 |
|---|
| 2025.12.18 | ₩46,341 | ₩46,390 | ₩46,329 | ₩46,390 | +0.11% | 1.7천 |
|---|
| 2025.12.17 | ₩46,441 | ₩46,568 | ₩46,381 | ₩46,381 | -0.13% | 3.5천 |
|---|
| 2025.12.16 | ₩46,688 | ₩46,720 | ₩46,528 | ₩46,720 | +0.07% | 4.6만 |
|---|
| 2025.12.15 | ₩47,143 | ₩47,250 | ₩47,063 | ₩47,196 | +0.11% | 1.5천 |
|---|
| 2025.12.12 | ₩46,809 | ₩46,842 | ₩46,627 | ₩46,842 | +0.07% | 4천 |
|---|
| 2025.12.11 | ₩46,421 | ₩46,870 | ₩46,421 | ₩46,743 | +0.69% | 1.9천 |
|---|
| 2025.12.10 | ₩46,046 | ₩46,287 | ₩45,511 | ₩46,287 | +0.52% | 1.1만 |
|---|
| 2025.12.09 | ₩47,190 | ₩47,190 | ₩46,327 | ₩46,327 | -1.83% | 2.2천 |
|---|
| 2025.12.08 | ₩47,143 | ₩47,143 | ₩46,876 | ₩46,902 | -0.51% | 3.7천 |
|---|
| 2025.12.05 | ₩47,671 | ₩47,671 | ₩47,183 | ₩47,283 | -0.81% | 5.4천 |
|---|
| 2025.12.04 | ₩47,647 | ₩47,647 | ₩47,558 | ₩47,558 | -0.19% | 700 |
|---|
| 2025.12.03 | ₩47,424 | ₩47,810 | ₩47,424 | ₩47,738 | +0.66% | 1.6천 |
|---|
| 2025.12.02 | ₩47,477 | ₩47,571 | ₩47,076 | ₩47,163 | -0.66% | 6.2만 |
|---|
| 2025.12.01 | ₩47,731 | ₩47,812 | ₩47,337 | ₩47,337 | -0.83% | 2.9천 |
|---|
| 2025.11.28 | ₩48,373 | ₩48,373 | ₩47,848 | ₩47,991 | -0.79% | 7.7천 |
|---|
| 2025.11.26 | ₩48,106 | ₩48,414 | ₩48,106 | ₩48,325 | +0.46% | 1.8만 |
|---|
| 2025.11.25 | ₩46,969 | ₩47,864 | ₩46,969 | ₩47,800 | +1.77% | 7천 |
|---|
| 2025.11.24 | ₩46,802 | ₩46,996 | ₩46,795 | ₩46,916 | +0.24% | 2.1천 |
|---|
| 2025.11.21 | ₩45,919 | ₩46,762 | ₩45,919 | ₩46,635 | +1.56% | 1.3천 |
|---|
| 2025.11.20 | ₩46,274 | ₩46,274 | ₩45,733 | ₩45,733 | -1.17% | 1.5천 |
|---|
| 2025.11.19 | ₩46,394 | ₩46,394 | ₩46,060 | ₩46,184 | -0.45% | 2.4천 |
|---|
| 2025.11.18 | ₩46,006 | ₩46,621 | ₩45,993 | ₩46,413 | +0.88% | 5.2천 |
|---|
| 2025.11.17 | ₩46,082 | ₩46,267 | ₩46,012 | ₩46,012 | -0.15% | 1.8천 |
|---|
| 2025.11.14 | ₩45,632 | ₩46,244 | ₩45,632 | ₩45,931 | +0.66% | 2.1천 |
|---|
| 2025.11.13 | ₩45,993 | ₩46,367 | ₩45,926 | ₩45,926 | -0.15% | 4.4천 |
|---|
| 2025.11.12 | ₩45,471 | ₩46,010 | ₩45,471 | ₩45,913 | +0.97% | 1.4만 |
|---|
| 2025.11.11 | ₩44,750 | ₩45,465 | ₩44,750 | ₩45,465 | +1.60% | 6.5천 |
|---|
| 2025.11.10 | ₩43,666 | ₩44,254 | ₩43,666 | ₩44,254 | +1.35% | 8.2천 |
|---|
| 2025.11.07 | ₩43,612 | ₩43,659 | ₩43,158 | ₩43,659 | +0.11% | 4.2천 |
|---|
| 2025.11.06 | ₩43,733 | ₩43,733 | ₩43,519 | ₩43,592 | -0.32% | 7.1만 |
|---|
| 2025.11.05 | ₩43,438 | ₩43,686 | ₩43,438 | ₩43,646 | +0.48% | 1.3천 |
|---|
| 2025.11.04 | ₩42,957 | ₩43,405 | ₩42,957 | ₩43,338 | +0.89% | 1.7천 |
|---|
| 2025.11.03 | ₩43,552 | ₩43,561 | ₩42,796 | ₩43,274 | -0.64% | 2천 |
|---|
| 2025.10.31 | ₩43,409 | ₩43,567 | ₩43,409 | ₩43,567 | +0.36% | 2.6천 |
|---|
| 2025.10.30 | ₩43,559 | ₩43,572 | ₩43,468 | ₩43,479 | -0.18% | 2.1천 |
|---|
| 2025.10.29 | ₩43,545 | ₩43,545 | ₩43,231 | ₩43,231 | -0.72% | 2.8천 |
|---|
| 2025.10.28 | ₩43,643 | ₩43,733 | ₩43,545 | ₩43,545 | -0.22% | 1.9천 |
|---|
| 2025.10.27 | ₩43,612 | ₩43,733 | ₩43,559 | ₩43,722 | +0.25% | 4.9천 |
|---|
| 2025.10.24 | ₩43,345 | ₩43,421 | ₩43,291 | ₩43,291 | -0.12% | 1천 |
|---|
| 2025.10.23 | ₩43,077 | ₩43,191 | ₩43,077 | ₩43,178 | +0.23% | 3.6천 |
|---|
| 2025.10.22 | ₩43,426 | ₩43,479 | ₩43,349 | ₩43,358 | -0.16% | 2.6천 |
|---|
| 2025.10.21 | ₩43,452 | ₩43,572 | ₩43,314 | ₩43,402 | -0.11% | 3.4천 |
|---|
| 2025.10.20 | ₩43,117 | ₩43,505 | ₩43,117 | ₩43,448 | +0.77% | 4.2천 |
|---|
| 2025.10.17 | ₩42,730 | ₩43,144 | ₩42,730 | ₩43,144 | +0.97% | 4.1천 |
|---|
| 2025.10.16 | ₩43,224 | ₩43,479 | ₩42,922 | ₩43,004 | -0.51% | 2.5천 |
|---|
| 2025.10.15 | ₩42,810 | ₩43,220 | ₩42,810 | ₩43,220 | +0.96% | 2천 |
|---|
| 2025.10.14 | ₩42,623 | ₩43,064 | ₩42,623 | ₩43,002 | +0.89% | 1.6만 |
|---|
| 2025.10.13 | ₩42,970 | ₩43,184 | ₩42,890 | ₩43,016 | +0.11% | 1.3천 |
|---|
| 2025.10.10 | ₩43,491 | ₩43,491 | ₩43,044 | ₩43,047 | -1.02% | 1천 |
|---|