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 | ₩47,817 | ₩48,445 | ₩47,817 | ₩48,445 | +1.31% | 700 |
| 2026.10.08 | ₩47,015 | ₩47,763 | ₩47,002 | ₩47,763 | +1.59% | 1.8천 |
| 2026.10.07 | ₩48,045 | ₩48,354 | ₩47,965 | ₩48,073 | +0.06% | 3.3천 |
| 2026.10.06 | ₩47,898 | ₩47,898 | ₩47,690 | ₩47,716 | -0.38% | 7.8천 |
| 2026.10.05 | ₩47,970 | ₩48,118 | ₩47,938 | ₩48,011 | +0.09% | 900 |
| 2026.10.02 | ₩47,724 | ₩47,890 | ₩47,724 | ₩47,890 | +0.35% | 1.3천 |
| 2026.10.01 | ₩48,727 | ₩48,727 | ₩47,954 | ₩47,954 | -1.59% | 2.2천 |
| 2026.09.30 | ₩48,633 | ₩49,128 | ₩48,573 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,573 |
| -0.12% |
| 900 |
| 2026.09.29 | ₩48,954 | ₩48,954 | ₩48,593 | ₩48,934 | -0.04% | 3.5천 |
|---|
| 2026.09.28 | ₩48,968 | ₩49,036 | ₩48,968 | ₩49,032 | +0.13% | 1.6천 |
|---|
| 2026.09.25 | ₩48,433 | ₩48,550 | ₩48,433 | ₩48,550 | +0.24% | 500 |
|---|
| 2026.09.24 | ₩48,433 | ₩48,520 | ₩48,205 | ₩48,474 | +0.09% | 3.1천 |
|---|
| 2026.09.23 | ₩48,727 | ₩48,727 | ₩48,125 | ₩48,199 | -1.08% | 2.6천 |
|---|
| 2026.09.22 | ₩48,981 | ₩48,981 | ₩48,834 | ₩48,879 | -0.21% | 1.6천 |
|---|
| 2026.09.21 | ₩48,339 | ₩48,546 | ₩48,339 | ₩48,522 | +0.38% | 1.8천 |
|---|
| 2026.09.18 | ₩48,633 | ₩48,633 | ₩48,205 | ₩48,372 | -0.54% | 1.5천 |
|---|
| 2026.09.17 | ₩48,841 | ₩48,841 | ₩48,647 | ₩48,787 | -0.11% | 2.1천 |
|---|
| 2026.09.16 | ₩48,473 | ₩48,593 | ₩48,347 | ₩48,347 | -0.26% | 1.1천 |
|---|
| 2026.09.15 | ₩48,352 | ₩48,447 | ₩48,352 | ₩48,447 | +0.20% | 1.2천 |
|---|
| 2026.09.14 | ₩48,780 | ₩48,807 | ₩48,780 | ₩48,807 | +0.05% | 300 |
|---|
| 2026.09.11 | ₩48,740 | ₩48,740 | ₩48,152 | ₩48,188 | -1.13% | 1.1천 |
|---|
| 2026.09.10 | ₩48,506 | ₩48,506 | ₩48,375 | ₩48,375 | -0.27% | 1.1천 |
|---|
| 2026.09.09 | ₩49,035 | ₩49,081 | ₩48,834 | ₩48,859 | -0.36% | 4.1천 |
|---|
| 2026.09.08 | ₩49,068 | ₩49,476 | ₩49,068 | ₩49,135 | +0.14% | 3.3천 |
|---|
| 2026.09.04 | ₩50,359 | ₩50,399 | ₩50,158 | ₩50,250 | -0.22% | 1.3천 |
|---|
| 2026.09.03 | ₩50,947 | ₩50,947 | ₩50,586 | ₩50,771 | -0.35% | 3.1천 |
|---|
| 2026.09.02 | ₩50,238 | ₩50,974 | ₩50,238 | ₩50,574 | +0.67% | 2.1천 |
|---|
| 2026.09.01 | ₩50,212 | ₩50,238 | ₩50,011 | ₩50,089 | -0.25% | 5.3천 |
|---|
| 2026.08.31 | ₩49,616 | ₩49,944 | ₩49,616 | ₩49,940 | +0.65% | 3.5천 |
|---|
| 2026.08.28 | ₩50,907 | ₩50,907 | ₩49,984 | ₩50,345 | -1.10% | 3.8천 |
|---|
| 2026.08.27 | ₩51,108 | ₩51,242 | ₩50,911 | ₩50,911 | -0.38% | 1.6천 |
|---|
| 2026.08.26 | ₩51,589 | ₩51,589 | ₩51,322 | ₩51,454 | -0.26% | 4.7천 |
|---|
| 2026.08.25 | ₩51,777 | ₩51,897 | ₩51,777 | ₩51,853 | +0.15% | 2.3천 |
|---|
| 2026.08.24 | ₩51,168 | ₩51,525 | ₩51,121 | ₩51,454 | +0.56% | 3천 |
|---|
| 2026.08.21 | ₩51,629 | ₩51,803 | ₩51,469 | ₩51,563 | -0.13% | 2.2천 |
|---|
| 2026.08.20 | ₩51,355 | ₩51,402 | ₩51,121 | ₩51,121 | -0.46% | 1천 |
|---|
| 2026.08.19 | ₩51,670 | ₩51,984 | ₩51,576 | ₩51,984 | +0.61% | 3.1천 |
|---|
| 2026.08.18 | ₩50,479 | ₩50,640 | ₩50,419 | ₩50,600 | +0.24% | 3.6천 |
|---|
| 2026.08.17 | ₩49,570 | ₩49,971 | ₩49,570 | ₩49,856 | +0.58% | 4.5천 |
|---|
| 2026.08.14 | ₩49,917 | ₩49,917 | ₩49,476 | ₩49,743 | -0.35% | 4천 |
|---|
| 2026.08.13 | ₩50,533 | ₩50,533 | ₩50,051 | ₩50,073 | -0.91% | 2.2천 |
|---|
| 2026.08.12 | ₩50,158 | ₩50,586 | ₩50,158 | ₩50,468 | +0.62% | 3.2천 |
|---|
| 2026.08.11 | ₩50,539 | ₩50,539 | ₩50,434 | ₩50,434 | -0.21% | 1.9천 |
|---|
| 2026.08.10 | ₩50,279 | ₩50,543 | ₩50,171 | ₩50,543 | +0.53% | 4.1천 |
|---|
| 2026.08.07 | ₩49,489 | ₩49,844 | ₩49,476 | ₩49,844 | +0.72% | 700 |
|---|
| 2026.08.06 | ₩49,422 | ₩49,422 | ₩48,981 | ₩49,382 | -0.08% | 3.3천 |
|---|
| 2026.08.05 | ₩49,396 | ₩49,396 | ₩48,914 | ₩49,120 | -0.56% | 3.9천 |
|---|
| 2026.08.04 | ₩48,847 | ₩48,847 | ₩48,607 | ₩48,738 | -0.22% | 5.9천 |
|---|
| 2026.08.03 | ₩48,780 | ₩48,780 | ₩48,459 | ₩48,508 | -0.56% | 4.2천 |
|---|
| 2026.07.31 | ₩48,834 | ₩48,834 | ₩48,574 | ₩48,734 | -0.21% | 4.8천 |
|---|
| 2026.07.30 | ₩49,128 | ₩49,409 | ₩48,861 | ₩49,357 | +0.47% | 6.7천 |
|---|
| 2026.07.29 | ₩50,225 | ₩50,238 | ₩49,817 | ₩49,817 | -0.81% | 7.1천 |
|---|
| 2026.07.28 | ₩50,178 | ₩50,399 | ₩49,824 | ₩50,012 | -0.33% | 6.3만 |
|---|
| 2026.07.27 | ₩49,302 | ₩49,703 | ₩49,231 | ₩49,231 | -0.14% | 7.5천 |
|---|
| 2026.07.24 | ₩48,968 | ₩49,128 | ₩48,890 | ₩48,890 | -0.16% | 3.9천 |
|---|
| 2026.07.23 | ₩48,673 | ₩48,700 | ₩48,566 | ₩48,681 | +0.02% | 3.7천 |
|---|
| 2026.07.22 | ₩48,500 | ₩48,500 | ₩47,911 | ₩48,060 | -0.91% | 6.5천 |
|---|
| 2026.07.21 | ₩47,700 | ₩48,326 | ₩47,700 | ₩48,287 | +1.23% | 5.4천 |
|---|
| 2026.07.20 | ₩49,021 | ₩49,021 | ₩48,025 | ₩48,025 | -2.03% | 3.6천 |
|---|
| 2026.07.17 | ₩49,088 | ₩49,088 | ₩48,700 | ₩48,750 | -0.69% | 1.3천 |
|---|
| 2026.07.16 | ₩48,941 | ₩48,941 | ₩48,767 | ₩48,854 | -0.18% | 1.1천 |
|---|
| 2026.07.15 | ₩47,724 | ₩48,352 | ₩47,724 | ₩48,126 | +0.84% | 3천 |
|---|
| 2026.07.14 | ₩47,858 | ₩47,965 | ₩47,858 | ₩47,916 | +0.12% | 2.1천 |
|---|
| 2026.07.13 | ₩48,707 | ₩48,740 | ₩48,566 | ₩48,684 | -0.05% | 3천 |
|---|
| 2026.07.10 | ₩49,396 | ₩49,396 | ₩48,901 | ₩49,020 | -0.76% | 2.3천 |
|---|
| 2026.07.09 | ₩49,489 | ₩49,640 | ₩49,489 | ₩49,640 | +0.31% | 300 |
|---|
| 2026.07.08 | ₩49,743 | ₩49,743 | ₩49,596 | ₩49,687 | -0.11% | 1.7천 |
|---|
| 2026.07.07 | ₩50,158 | ₩50,258 | ₩50,038 | ₩50,245 | +0.17% | 4.4천 |
|---|
| 2026.07.06 | ₩49,770 | ₩49,770 | ₩48,968 | ₩49,551 | -0.44% | 1.7천 |
|---|
| 2026.07.02 | ₩49,008 | ₩49,848 | ₩49,008 | ₩49,848 | +1.71% | 4.8천 |
|---|
| 2026.07.01 | ₩48,352 | ₩48,673 | ₩48,352 | ₩48,474 | +0.25% | 2.4천 |
|---|
| 2026.06.30 | ₩48,774 | ₩48,887 | ₩48,500 | ₩48,518 | -0.52% | 3.1천 |
|---|
| 2026.06.29 | ₩48,794 | ₩48,989 | ₩48,620 | ₩48,989 | +0.40% | 1.2만 |
|---|
| 2026.06.26 | ₩48,292 | ₩48,647 | ₩48,245 | ₩48,413 | +0.25% | 1.2만 |
|---|
| 2026.06.25 | ₩47,202 | ₩48,125 | ₩47,202 | ₩47,504 | +0.64% | 1.4만 |
|---|
| 2026.06.24 | ₩46,533 | ₩47,430 | ₩46,533 | ₩46,943 | +0.88% | 1.5만 |
|---|
| 2026.06.23 | ₩46,012 | ₩46,517 | ₩46,012 | ₩46,517 | +1.10% | 5.5천 |
|---|
| 2026.06.22 | ₩45,576 | ₩45,958 | ₩45,557 | ₩45,831 | +0.56% | 7.8천 |
|---|
| 2026.06.18 | ₩45,169 | ₩45,372 | ₩45,087 | ₩45,372 | +0.45% | 3.5천 |
|---|
| 2026.06.17 | ₩45,878 | ₩46,079 | ₩45,651 | ₩45,652 | -0.49% | 6.8천 |
|---|
| 2026.06.16 | ₩45,671 | ₩45,945 | ₩45,671 | ₩45,877 | +0.45% | 2.9천 |
|---|
| 2026.06.15 | ₩46,025 | ₩46,025 | ₩45,610 | ₩45,882 | -0.31% | 3.8천 |
|---|
| 2026.06.12 | ₩45,759 | ₩45,985 | ₩45,759 | ₩45,842 | +0.18% | 2.4천 |
|---|
| 2026.06.11 | ₩45,530 | ₩46,319 | ₩45,530 | ₩46,060 | +1.16% | 2.9천 |
|---|
| 2026.06.10 | ₩45,784 | ₩45,891 | ₩45,340 | ₩45,340 | -0.97% | 5.6천 |
|---|
| 2026.06.09 | ₩45,490 | ₩45,804 | ₩45,490 | ₩45,804 | +0.69% | 3.4천 |
|---|
| 2026.06.08 | ₩45,798 | ₩45,905 | ₩45,392 | ₩45,392 | -0.88% | 2.2천 |
|---|
| 2026.06.05 | ₩46,145 | ₩46,493 | ₩45,771 | ₩45,837 | -0.67% | 5.6천 |
|---|
| 2026.06.04 | ₩45,918 | ₩45,985 | ₩45,717 | ₩45,941 | +0.05% | 7.4천 |
|---|
| 2026.06.03 | ₩44,413 | ₩44,621 | ₩44,353 | ₩44,512 | +0.22% | 5.7천 |
|---|
| 2026.06.02 | ₩44,875 | ₩44,875 | ₩44,260 | ₩44,288 | -1.31% | 3만 |
|---|
| 2026.06.01 | ₩45,517 | ₩46,226 | ₩44,902 | ₩45,198 | -0.70% | 4.3천 |
|---|
| 2026.05.29 | ₩46,119 | ₩46,119 | ₩45,758 | ₩45,911 | -0.45% | 4.1천 |
|---|
| 2026.05.28 | ₩45,624 | ₩46,139 | ₩45,624 | ₩46,139 | +1.13% | 3.9천 |
|---|
| 2026.05.27 | ₩45,557 | ₩46,025 | ₩45,503 | ₩45,720 | +0.36% | 4.7천 |
|---|
| 2026.05.26 | ₩45,972 | ₩45,972 | ₩45,691 | ₩45,736 | -0.51% | 5.4천 |
|---|
| 2026.05.22 | ₩45,851 | ₩46,085 | ₩45,851 | ₩45,962 | +0.24% | 1.3천 |
|---|
| 2026.05.21 | ₩44,982 | ₩45,640 | ₩44,982 | ₩45,640 | +1.46% | 700 |
|---|
| 2026.05.20 | ₩45,118 | ₩45,376 | ₩45,116 | ₩45,315 | +0.44% | 2.4천 |
|---|
| 2026.05.19 | ₩44,420 | ₩45,042 | ₩44,420 | ₩44,954 | +1.20% | 1.4천 |
|---|
| 2026.05.18 | ₩44,500 | ₩44,527 | ₩44,260 | ₩44,467 | -0.08% | 4.1천 |
|---|
| 2026.05.15 | ₩45,142 | ₩45,142 | ₩44,589 | ₩44,589 | -1.23% | 1.5천 |
|---|
| 2026.05.14 | ₩45,356 | ₩45,664 | ₩45,236 | ₩45,330 | -0.06% | 6천 |
|---|
| 2026.05.13 | ₩44,928 | ₩45,530 | ₩44,928 | ₩45,419 | +1.09% | 5천 |
|---|
| 2026.05.12 | ₩44,433 | ₩45,217 | ₩44,433 | ₩45,102 | +1.51% | 2.8천 |
|---|
| 2026.05.11 | ₩44,795 | ₩44,795 | ₩44,300 | ₩44,432 | -0.81% | 3.1천 |
|---|
| 2026.05.08 | ₩44,661 | ₩44,661 | ₩44,567 | ₩44,597 | -0.14% | 2.3천 |
|---|
| 2026.05.07 | ₩45,410 | ₩45,410 | ₩44,813 | ₩44,845 | -1.24% | 1.8천 |
|---|
| 2026.05.06 | ₩45,049 | ₩45,343 | ₩45,049 | ₩45,327 | +0.62% | 4.7천 |
|---|
| 2026.05.05 | ₩44,915 | ₩44,971 | ₩44,915 | ₩44,971 | +0.13% | 700 |
|---|
| 2026.05.04 | ₩44,915 | ₩44,915 | ₩44,728 | ₩44,915 | 0.00% | 2.3만 |
|---|
| 2026.05.01 | ₩45,022 | ₩45,249 | ₩44,868 | ₩44,868 | -0.34% | 3만 |
|---|
| 2026.04.30 | ₩44,634 | ₩45,116 | ₩44,634 | ₩45,015 | +0.85% | 7.8천 |
|---|
| 2026.04.29 | ₩43,912 | ₩43,912 | ₩43,791 | ₩43,908 | -0.01% | 1.4천 |
|---|
| 2026.04.28 | ₩44,621 | ₩44,768 | ₩44,273 | ₩44,334 | -0.64% | 3.1천 |
|---|
| 2026.04.27 | ₩44,514 | ₩44,621 | ₩44,266 | ₩44,266 | -0.56% | 2.7천 |
|---|
| 2026.04.24 | ₩44,928 | ₩44,928 | ₩44,487 | ₩44,661 | -0.60% | 3.3천 |
|---|
| 2026.04.23 | ₩45,263 | ₩45,263 | ₩45,102 | ₩45,126 | -0.30% | 1.5천 |
|---|
| 2026.04.22 | ₩45,517 | ₩45,577 | ₩45,356 | ₩45,455 | -0.14% | 1.9천 |
|---|
| 2026.04.21 | ₩45,437 | ₩45,657 | ₩45,289 | ₩45,320 | -0.26% | 2.4천 |
|---|
| 2026.04.20 | ₩46,159 | ₩46,159 | ₩45,858 | ₩45,937 | -0.48% | 3.3천 |
|---|
| 2026.04.17 | ₩45,985 | ₩46,327 | ₩45,985 | ₩46,327 | +0.74% | 1.3천 |
|---|
| 2026.04.16 | ₩45,958 | ₩45,958 | ₩45,624 | ₩45,732 | -0.49% | 4.6천 |
|---|
| 2026.04.15 | ₩46,346 | ₩46,346 | ₩45,918 | ₩46,206 | -0.30% | 3.4천 |
|---|
| 2026.04.14 | ₩46,319 | ₩46,520 | ₩46,279 | ₩46,293 | -0.06% | 4.7천 |
|---|
| 2026.04.13 | ₩45,824 | ₩45,865 | ₩45,363 | ₩45,865 | +0.09% | 6.9천 |
|---|
| 2026.04.10 | ₩45,704 | ₩45,704 | ₩45,149 | ₩45,209 | -1.08% | 2.8천 |
|---|
| 2026.04.09 | ₩45,423 | ₩45,811 | ₩45,396 | ₩45,782 | +0.79% | 1.9천 |
|---|
| 2026.04.08 | ₩45,731 | ₩45,811 | ₩45,490 | ₩45,766 | +0.08% | 5.2천 |
|---|
| 2026.04.07 | ₩44,848 | ₩44,848 | ₩44,353 | ₩44,761 | -0.19% | 1.7천 |
|---|
| 2026.04.06 | ₩45,009 | ₩45,169 | ₩44,934 | ₩44,934 | -0.17% | 2.3천 |
|---|
| 2026.04.02 | ₩45,209 | ₩45,470 | ₩45,035 | ₩45,042 | -0.37% | 1.6천 |
|---|
| 2026.04.01 | ₩45,463 | ₩45,684 | ₩45,435 | ₩45,435 | -0.06% | 1.5천 |
|---|
| 2026.03.31 | ₩44,581 | ₩45,055 | ₩44,433 | ₩45,055 | +1.07% | 5.2만 |
|---|
| 2026.03.30 | ₩43,965 | ₩43,965 | ₩43,751 | ₩43,770 | -0.44% | 3.8천 |
|---|
| 2026.03.27 | ₩44,199 | ₩44,199 | ₩43,596 | ₩43,596 | -1.36% | 3.3천 |
|---|
| 2026.03.26 | ₩44,567 | ₩44,594 | ₩44,368 | ₩44,368 | -0.45% | 3천 |
|---|
| 2026.03.25 | ₩44,260 | ₩44,634 | ₩44,260 | ₩44,419 | +0.36% | 1.4천 |
|---|
| 2026.03.24 | ₩43,698 | ₩43,837 | ₩43,698 | ₩43,837 | +0.32% | 700 |
|---|
| 2026.03.23 | ₩44,206 | ₩44,425 | ₩43,941 | ₩43,941 | -0.60% | 1.9천 |
|---|
| 2026.03.20 | ₩44,393 | ₩44,420 | ₩43,832 | ₩43,862 | -1.20% | 5.5천 |
|---|
| 2026.03.19 | ₩44,460 | ₩44,460 | ₩44,286 | ₩44,449 | -0.02% | 1.7천 |
|---|
| 2026.03.18 | ₩44,888 | ₩44,888 | ₩44,534 | ₩44,544 | -0.77% | 2.4천 |
|---|
| 2026.03.17 | ₩45,677 | ₩45,677 | ₩45,356 | ₩45,375 | -0.66% | 2.6천 |
|---|
| 2026.03.16 | ₩45,544 | ₩45,546 | ₩45,490 | ₩45,546 | +0.01% | 1.4천 |
|---|
| 2026.03.13 | ₩45,544 | ₩45,544 | ₩44,995 | ₩45,034 | -1.12% | 2.4천 |
|---|
| 2026.03.12 | ₩45,410 | ₩45,490 | ₩45,277 | ₩45,277 | -0.29% | 4.6천 |
|---|
| 2026.03.11 | ₩45,998 | ₩46,212 | ₩45,998 | ₩46,212 | +0.47% | 800 |
|---|
| 2026.03.10 | ₩46,892 | ₩46,892 | ₩46,513 | ₩46,513 | -0.81% | 600 |
|---|
| 2026.03.09 | ₩45,356 | ₩46,485 | ₩45,356 | ₩46,485 | +2.49% | 2.1천 |
|---|
| 2026.03.06 | ₩45,661 | ₩45,911 | ₩45,584 | ₩45,911 | +0.55% | 2.5천 |
|---|
| 2026.03.05 | ₩46,428 | ₩46,487 | ₩46,212 | ₩46,384 | -0.10% | 3.3천 |
|---|
| 2026.03.04 | ₩47,068 | ₩47,483 | ₩47,068 | ₩47,483 | +0.88% | 3.7천 |
|---|
| 2026.03.03 | ₩46,814 | ₩47,336 | ₩46,814 | ₩47,158 | +0.73% | 6.1천 |
|---|
| 2026.03.02 | ₩47,777 | ₩48,042 | ₩47,617 | ₩47,817 | +0.08% | 2.9천 |
|---|
| 2026.02.27 | ₩47,973 | ₩48,486 | ₩47,898 | ₩48,274 | +0.63% | 6천 |
|---|
| 2026.02.26 | ₩47,724 | ₩47,764 | ₩47,137 | ₩47,605 | -0.25% | 4.2천 |
|---|
| 2026.02.25 | ₩48,005 | ₩48,005 | ₩47,775 | ₩47,775 | -0.48% | 1.6천 |
|---|
| 2026.02.24 | ₩48,072 | ₩48,245 | ₩48,072 | ₩48,118 | +0.10% | 3.5천 |
|---|
| 2026.02.23 | ₩47,724 | ₩48,152 | ₩47,724 | ₩48,132 | +0.85% | 8.3천 |
|---|
| 2026.02.20 | ₩47,938 | ₩47,978 | ₩47,737 | ₩47,914 | -0.05% | 1.4천 |
|---|
| 2026.02.19 | ₩47,898 | ₩48,057 | ₩47,819 | ₩48,057 | +0.33% | 1.6천 |
|---|
| 2026.02.18 | ₩48,219 | ₩48,219 | ₩48,098 | ₩48,212 | -0.01% | 1.6천 |
|---|
| 2026.02.17 | ₩48,165 | ₩48,219 | ₩48,112 | ₩48,200 | +0.07% | 1.4천 |
|---|
| 2026.02.13 | ₩48,085 | ₩48,110 | ₩47,817 | ₩47,817 | -0.56% | 1.7천 |
|---|
| 2026.02.12 | ₩47,871 | ₩47,871 | ₩47,466 | ₩47,488 | -0.80% | 6.2천 |
|---|
| 2026.02.11 | ₩47,121 | ₩47,603 | ₩47,055 | ₩47,582 | +0.98% | 6.6만 |
|---|
| 2026.02.10 | ₩47,617 | ₩47,618 | ₩47,217 | ₩47,217 | -0.84% | 6.9천 |
|---|
| 2026.02.09 | ₩47,751 | ₩47,751 | ₩47,483 | ₩47,495 | -0.54% | 2.6천 |
|---|
| 2026.02.06 | ₩47,249 | ₩47,697 | ₩47,249 | ₩47,688 | +0.93% | 4.4천 |
|---|
| 2026.02.05 | ₩47,710 | ₩47,710 | ₩46,747 | ₩46,828 | -1.85% | 2.5만 |
|---|
| 2026.02.04 | ₩47,644 | ₩47,748 | ₩47,419 | ₩47,561 | -0.17% | 1.8천 |
|---|
| 2026.02.03 | ₩47,951 | ₩48,125 | ₩47,363 | ₩47,522 | -0.90% | 1.2만 |
|---|
| 2026.02.02 | ₩47,644 | ₩48,118 | ₩47,603 | ₩48,118 | +1.00% | 5.6만 |
|---|
| 2026.01.30 | ₩47,550 | ₩47,717 | ₩47,363 | ₩47,578 | +0.06% | 3.1만 |
|---|
| 2026.01.29 | ₩47,537 | ₩47,658 | ₩47,537 | ₩47,658 | +0.26% | 800 |
|---|
| 2026.01.28 | ₩48,018 | ₩48,018 | ₩47,323 | ₩47,523 | -1.03% | 1.5천 |
|---|
| 2026.01.27 | ₩48,446 | ₩48,645 | ₩48,098 | ₩48,263 | -0.38% | 2.9천 |
|---|
| 2026.01.26 | ₩48,525 | ₩48,767 | ₩48,459 | ₩48,664 | +0.29% | 1.5천 |
|---|
| 2026.01.23 | ₩48,834 | ₩48,847 | ₩48,486 | ₩48,569 | -0.54% | 2.4천 |
|---|
| 2026.01.22 | ₩48,647 | ₩49,020 | ₩48,647 | ₩48,787 | +0.29% | 3.5천 |
|---|
| 2026.01.21 | ₩48,005 | ₩48,522 | ₩48,005 | ₩48,522 | +1.08% | 2.6천 |
|---|
| 2026.01.20 | ₩47,309 | ₩47,884 | ₩47,309 | ₩47,816 | +1.07% | 4.2천 |
|---|
| 2026.01.16 | ₩47,978 | ₩48,192 | ₩47,791 | ₩47,903 | -0.16% | 2.5만 |
|---|
| 2026.01.15 | ₩47,858 | ₩48,045 | ₩47,804 | ₩47,943 | +0.18% | 1.8천 |
|---|
| 2026.01.14 | ₩48,224 | ₩48,473 | ₩48,224 | ₩48,473 | +0.52% | 1.3천 |
|---|
| 2026.01.13 | ₩48,185 | ₩48,185 | ₩47,836 | ₩48,018 | -0.35% | 1.7천 |
|---|
| 2026.01.12 | ₩48,406 | ₩48,406 | ₩47,847 | ₩48,276 | -0.27% | 3.6만 |
|---|
| 2026.01.09 | ₩48,847 | ₩48,847 | ₩48,312 | ₩48,385 | -0.95% | 3.8천 |
|---|
| 2026.01.08 | ₩48,787 | ₩48,833 | ₩48,038 | ₩48,379 | -0.84% | 2.3천 |
|---|
| 2026.01.07 | ₩48,607 | ₩48,994 | ₩48,346 | ₩48,988 | +0.78% | 3.5천 |
|---|
| 2026.01.06 | ₩47,483 | ₩48,003 | ₩47,483 | ₩47,918 | +0.92% | 2.3천 |
|---|
| 2026.01.05 | ₩47,256 | ₩47,256 | ₩46,646 | ₩47,051 | -0.43% | 1.2만 |
|---|
| 2026.01.02 | ₩47,075 | ₩47,336 | ₩47,042 | ₩47,309 | +0.50% | 1.4천 |
|---|
| 2025.12.31 | ₩47,296 | ₩47,376 | ₩47,201 | ₩47,201 | -0.20% | 2.1만 |
|---|
| 2025.12.30 | ₩47,644 | ₩47,644 | ₩47,343 | ₩47,343 | -0.63% | 1.2만 |
|---|
| 2025.12.29 | ₩47,617 | ₩47,657 | ₩47,471 | ₩47,574 | -0.09% | 1.2만 |
|---|
| 2025.12.26 | ₩47,697 | ₩47,704 | ₩47,550 | ₩47,704 | +0.01% | 1.7천 |
|---|
| 2025.12.24 | ₩47,791 | ₩47,791 | ₩47,791 | ₩47,791 | 0.00% | 400 |
|---|
| 2025.12.23 | ₩47,430 | ₩47,617 | ₩47,430 | ₩47,510 | +0.17% | 1.8천 |
|---|
| 2025.12.22 | ₩47,372 | ₩47,468 | ₩47,372 | ₩47,403 | +0.06% | 600 |
|---|
| 2025.12.19 | ₩47,083 | ₩47,083 | ₩46,988 | ₩46,988 | -0.20% | 600 |
|---|
| 2025.12.18 | ₩46,346 | ₩46,396 | ₩46,334 | ₩46,396 | +0.11% | 1.7천 |
|---|
| 2025.12.17 | ₩46,446 | ₩46,573 | ₩46,386 | ₩46,386 | -0.13% | 3.5천 |
|---|
| 2025.12.16 | ₩46,694 | ₩46,726 | ₩46,533 | ₩46,726 | +0.07% | 4.6만 |
|---|
| 2025.12.15 | ₩47,149 | ₩47,256 | ₩47,068 | ₩47,202 | +0.11% | 1.5천 |
|---|
| 2025.12.12 | ₩46,814 | ₩46,848 | ₩46,632 | ₩46,848 | +0.07% | 4천 |
|---|
| 2025.12.11 | ₩46,426 | ₩46,876 | ₩46,426 | ₩46,749 | +0.69% | 1.9천 |
|---|
| 2025.12.10 | ₩46,052 | ₩46,293 | ₩45,517 | ₩46,293 | +0.52% | 1.1만 |
|---|
| 2025.12.09 | ₩47,195 | ₩47,195 | ₩46,333 | ₩46,333 | -1.83% | 2.2천 |
|---|
| 2025.12.08 | ₩47,149 | ₩47,149 | ₩46,881 | ₩46,908 | -0.51% | 3.7천 |
|---|
| 2025.12.05 | ₩47,677 | ₩47,677 | ₩47,189 | ₩47,289 | -0.81% | 5.4천 |
|---|
| 2025.12.04 | ₩47,653 | ₩47,653 | ₩47,563 | ₩47,563 | -0.19% | 700 |
|---|
| 2025.12.03 | ₩47,430 | ₩47,816 | ₩47,430 | ₩47,744 | +0.66% | 1.6천 |
|---|
| 2025.12.02 | ₩47,483 | ₩47,577 | ₩47,082 | ₩47,169 | -0.66% | 6.2만 |
|---|
| 2025.12.01 | ₩47,737 | ₩47,817 | ₩47,343 | ₩47,343 | -0.83% | 2.9천 |
|---|
| 2025.11.28 | ₩48,379 | ₩48,379 | ₩47,854 | ₩47,997 | -0.79% | 7.7천 |
|---|
| 2025.11.26 | ₩48,112 | ₩48,419 | ₩48,112 | ₩48,331 | +0.46% | 1.8만 |
|---|
| 2025.11.25 | ₩46,975 | ₩47,870 | ₩46,975 | ₩47,805 | +1.77% | 7천 |
|---|
| 2025.11.24 | ₩46,808 | ₩47,002 | ₩46,801 | ₩46,921 | +0.24% | 2.1천 |
|---|
| 2025.11.21 | ₩45,925 | ₩46,767 | ₩45,925 | ₩46,640 | +1.56% | 1.3천 |
|---|
| 2025.11.20 | ₩46,279 | ₩46,279 | ₩45,739 | ₩45,739 | -1.17% | 1.5천 |
|---|
| 2025.11.19 | ₩46,400 | ₩46,400 | ₩46,065 | ₩46,190 | -0.45% | 2.4천 |
|---|
| 2025.11.18 | ₩46,012 | ₩46,627 | ₩45,998 | ₩46,418 | +0.88% | 5.2천 |
|---|
| 2025.11.17 | ₩46,088 | ₩46,273 | ₩46,017 | ₩46,017 | -0.15% | 1.8천 |
|---|
| 2025.11.14 | ₩45,637 | ₩46,250 | ₩45,637 | ₩45,937 | +0.66% | 2.1천 |
|---|
| 2025.11.13 | ₩45,998 | ₩46,373 | ₩45,931 | ₩45,931 | -0.15% | 4.4천 |
|---|
| 2025.11.12 | ₩45,477 | ₩46,016 | ₩45,477 | ₩45,918 | +0.97% | 1.4만 |
|---|
| 2025.11.11 | ₩44,756 | ₩45,470 | ₩44,756 | ₩45,470 | +1.60% | 6.5천 |
|---|
| 2025.11.10 | ₩43,671 | ₩44,260 | ₩43,671 | ₩44,260 | +1.35% | 8.2천 |
|---|
| 2025.11.07 | ₩43,618 | ₩43,664 | ₩43,163 | ₩43,664 | +0.11% | 4.2천 |
|---|
| 2025.11.06 | ₩43,738 | ₩43,738 | ₩43,524 | ₩43,597 | -0.32% | 7.1만 |
|---|
| 2025.11.05 | ₩43,444 | ₩43,691 | ₩43,444 | ₩43,651 | +0.48% | 1.3천 |
|---|
| 2025.11.04 | ₩42,962 | ₩43,410 | ₩42,962 | ₩43,343 | +0.89% | 1.7천 |
|---|
| 2025.11.03 | ₩43,557 | ₩43,567 | ₩42,802 | ₩43,279 | -0.64% | 2천 |
|---|
| 2025.10.31 | ₩43,414 | ₩43,572 | ₩43,414 | ₩43,572 | +0.36% | 2.6천 |
|---|
| 2025.10.30 | ₩43,564 | ₩43,577 | ₩43,473 | ₩43,484 | -0.18% | 2.1천 |
|---|
| 2025.10.29 | ₩43,551 | ₩43,551 | ₩43,236 | ₩43,236 | -0.72% | 2.8천 |
|---|
| 2025.10.28 | ₩43,648 | ₩43,738 | ₩43,551 | ₩43,551 | -0.22% | 1.9천 |
|---|
| 2025.10.27 | ₩43,618 | ₩43,738 | ₩43,564 | ₩43,727 | +0.25% | 4.9천 |
|---|
| 2025.10.24 | ₩43,350 | ₩43,426 | ₩43,296 | ₩43,296 | -0.12% | 1천 |
|---|
| 2025.10.23 | ₩43,082 | ₩43,196 | ₩43,082 | ₩43,183 | +0.23% | 3.6천 |
|---|
| 2025.10.22 | ₩43,432 | ₩43,484 | ₩43,354 | ₩43,363 | -0.16% | 2.6천 |
|---|
| 2025.10.21 | ₩43,457 | ₩43,577 | ₩43,319 | ₩43,408 | -0.11% | 3.4천 |
|---|
| 2025.10.20 | ₩43,123 | ₩43,510 | ₩43,123 | ₩43,453 | +0.77% | 4.2천 |
|---|
| 2025.10.17 | ₩42,735 | ₩43,149 | ₩42,735 | ₩43,149 | +0.97% | 4.1천 |
|---|
| 2025.10.16 | ₩43,230 | ₩43,484 | ₩42,927 | ₩43,009 | -0.51% | 2.5천 |
|---|
| 2025.10.15 | ₩42,815 | ₩43,226 | ₩42,815 | ₩43,226 | +0.96% | 2천 |
|---|
| 2025.10.14 | ₩42,628 | ₩43,069 | ₩42,628 | ₩43,008 | +0.89% | 1.6만 |
|---|
| 2025.10.13 | ₩42,975 | ₩43,189 | ₩42,895 | ₩43,021 | +0.11% | 1.3천 |
|---|
| 2025.10.10 | ₩43,496 | ₩43,496 | ₩43,049 | ₩43,052 | -1.02% | 1천 |
|---|