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 | ₩47,950 | ₩48,579 | ₩47,950 | ₩48,579 | +1.31% | 700 |
| 2026.10.08 | ₩47,145 | ₩47,895 | ₩47,132 | ₩47,895 | +1.59% | 1.8천 |
| 2026.10.07 | ₩48,178 | ₩48,488 | ₩48,097 | ₩48,206 | +0.06% | 3.3천 |
| 2026.10.06 | ₩48,030 | ₩48,030 | ₩47,822 | ₩47,848 | -0.38% | 7.8천 |
| 2026.10.05 | ₩48,103 | ₩48,251 | ₩48,070 | ₩48,144 | +0.09% | 900 |
| 2026.10.02 | ₩47,856 | ₩48,022 | ₩47,856 | ₩48,022 | +0.35% | 1.3천 |
| 2026.10.01 | ₩48,862 | ₩48,862 | ₩48,086 | ₩48,086 | -1.59% | 2.2천 |
| 2026.09.30 | ₩48,768 | ₩49,264 | ₩48,707 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,707 |
| -0.12% |
| 900 |
| 2026.09.29 | ₩49,090 | ₩49,090 | ₩48,728 | ₩49,070 | -0.04% | 3.5천 |
|---|
| 2026.09.28 | ₩49,103 | ₩49,172 | ₩49,103 | ₩49,168 | +0.13% | 1.6천 |
|---|
| 2026.09.25 | ₩48,567 | ₩48,685 | ₩48,567 | ₩48,685 | +0.24% | 500 |
|---|
| 2026.09.24 | ₩48,567 | ₩48,654 | ₩48,339 | ₩48,608 | +0.09% | 3.1천 |
|---|
| 2026.09.23 | ₩48,862 | ₩48,862 | ₩48,258 | ₩48,332 | -1.08% | 2.6천 |
|---|
| 2026.09.22 | ₩49,117 | ₩49,117 | ₩48,969 | ₩49,015 | -0.21% | 1.6천 |
|---|
| 2026.09.21 | ₩48,473 | ₩48,681 | ₩48,473 | ₩48,657 | +0.38% | 1.8천 |
|---|
| 2026.09.18 | ₩48,768 | ₩48,768 | ₩48,339 | ₩48,506 | -0.54% | 1.5천 |
|---|
| 2026.09.17 | ₩48,976 | ₩48,976 | ₩48,781 | ₩48,922 | -0.11% | 2.1천 |
|---|
| 2026.09.16 | ₩48,607 | ₩48,728 | ₩48,481 | ₩48,481 | -0.26% | 1.1천 |
|---|
| 2026.09.15 | ₩48,486 | ₩48,581 | ₩48,486 | ₩48,581 | +0.20% | 1.2천 |
|---|
| 2026.09.14 | ₩48,915 | ₩48,942 | ₩48,915 | ₩48,942 | +0.05% | 300 |
|---|
| 2026.09.11 | ₩48,875 | ₩48,875 | ₩48,285 | ₩48,321 | -1.13% | 1.1천 |
|---|
| 2026.09.10 | ₩48,640 | ₩48,640 | ₩48,509 | ₩48,509 | -0.27% | 1.1천 |
|---|
| 2026.09.09 | ₩49,170 | ₩49,217 | ₩48,969 | ₩48,995 | -0.36% | 4.1천 |
|---|
| 2026.09.08 | ₩49,204 | ₩49,613 | ₩49,204 | ₩49,271 | +0.14% | 3.3천 |
|---|
| 2026.09.04 | ₩50,498 | ₩50,538 | ₩50,297 | ₩50,389 | -0.22% | 1.3천 |
|---|
| 2026.09.03 | ₩51,088 | ₩51,088 | ₩50,726 | ₩50,911 | -0.35% | 3.1천 |
|---|
| 2026.09.02 | ₩50,377 | ₩51,115 | ₩50,377 | ₩50,714 | +0.67% | 2.1천 |
|---|
| 2026.09.01 | ₩50,351 | ₩50,377 | ₩50,149 | ₩50,227 | -0.25% | 5.3천 |
|---|
| 2026.08.31 | ₩49,754 | ₩50,082 | ₩49,754 | ₩50,078 | +0.65% | 3.5천 |
|---|
| 2026.08.28 | ₩51,048 | ₩51,048 | ₩50,123 | ₩50,485 | -1.10% | 3.8천 |
|---|
| 2026.08.27 | ₩51,249 | ₩51,383 | ₩51,052 | ₩51,052 | -0.38% | 1.6천 |
|---|
| 2026.08.26 | ₩51,732 | ₩51,732 | ₩51,464 | ₩51,597 | -0.26% | 4.7천 |
|---|
| 2026.08.25 | ₩51,920 | ₩52,040 | ₩51,920 | ₩51,996 | +0.15% | 2.3천 |
|---|
| 2026.08.24 | ₩51,310 | ₩51,668 | ₩51,263 | ₩51,597 | +0.56% | 3천 |
|---|
| 2026.08.21 | ₩51,772 | ₩51,947 | ₩51,611 | ₩51,705 | -0.13% | 2.2천 |
|---|
| 2026.08.20 | ₩51,497 | ₩51,544 | ₩51,263 | ₩51,263 | -0.46% | 1천 |
|---|
| 2026.08.19 | ₩51,812 | ₩52,128 | ₩51,719 | ₩52,128 | +0.61% | 3.1천 |
|---|
| 2026.08.18 | ₩50,619 | ₩50,780 | ₩50,558 | ₩50,739 | +0.24% | 3.6천 |
|---|
| 2026.08.17 | ₩49,707 | ₩50,109 | ₩49,707 | ₩49,994 | +0.58% | 4.5천 |
|---|
| 2026.08.14 | ₩50,055 | ₩50,055 | ₩49,613 | ₩49,881 | -0.35% | 4천 |
|---|
| 2026.08.13 | ₩50,672 | ₩50,672 | ₩50,190 | ₩50,211 | -0.91% | 2.2천 |
|---|
| 2026.08.12 | ₩50,297 | ₩50,726 | ₩50,297 | ₩50,608 | +0.62% | 3.2천 |
|---|
| 2026.08.11 | ₩50,679 | ₩50,679 | ₩50,573 | ₩50,573 | -0.21% | 1.9천 |
|---|
| 2026.08.10 | ₩50,418 | ₩50,683 | ₩50,310 | ₩50,683 | +0.53% | 4.1천 |
|---|
| 2026.08.07 | ₩49,626 | ₩49,982 | ₩49,613 | ₩49,982 | +0.72% | 700 |
|---|
| 2026.08.06 | ₩49,559 | ₩49,559 | ₩49,117 | ₩49,519 | -0.08% | 3.3천 |
|---|
| 2026.08.05 | ₩49,532 | ₩49,532 | ₩49,050 | ₩49,256 | -0.56% | 3.9천 |
|---|
| 2026.08.04 | ₩48,982 | ₩48,982 | ₩48,741 | ₩48,872 | -0.22% | 5.9천 |
|---|
| 2026.08.03 | ₩48,915 | ₩48,915 | ₩48,593 | ₩48,642 | -0.56% | 4.2천 |
|---|
| 2026.07.31 | ₩48,969 | ₩48,969 | ₩48,709 | ₩48,868 | -0.21% | 4.8천 |
|---|
| 2026.07.30 | ₩49,264 | ₩49,546 | ₩48,996 | ₩49,493 | +0.47% | 6.7천 |
|---|
| 2026.07.29 | ₩50,364 | ₩50,377 | ₩49,955 | ₩49,955 | -0.81% | 7.1천 |
|---|
| 2026.07.28 | ₩50,317 | ₩50,538 | ₩49,962 | ₩50,151 | -0.33% | 6.3만 |
|---|
| 2026.07.27 | ₩49,438 | ₩49,841 | ₩49,367 | ₩49,367 | -0.14% | 7.5천 |
|---|
| 2026.07.24 | ₩49,103 | ₩49,264 | ₩49,025 | ₩49,025 | -0.16% | 3.9천 |
|---|
| 2026.07.23 | ₩48,808 | ₩48,835 | ₩48,701 | ₩48,816 | +0.02% | 3.7천 |
|---|
| 2026.07.22 | ₩48,634 | ₩48,634 | ₩48,044 | ₩48,192 | -0.91% | 6.5천 |
|---|
| 2026.07.21 | ₩47,832 | ₩48,459 | ₩47,832 | ₩48,420 | +1.23% | 5.4천 |
|---|
| 2026.07.20 | ₩49,157 | ₩49,157 | ₩48,158 | ₩48,158 | -2.03% | 3.6천 |
|---|
| 2026.07.17 | ₩49,224 | ₩49,224 | ₩48,835 | ₩48,885 | -0.69% | 1.3천 |
|---|
| 2026.07.16 | ₩49,076 | ₩49,076 | ₩48,902 | ₩48,989 | -0.18% | 1.1천 |
|---|
| 2026.07.15 | ₩47,856 | ₩48,486 | ₩47,856 | ₩48,260 | +0.84% | 3천 |
|---|
| 2026.07.14 | ₩47,990 | ₩48,097 | ₩47,990 | ₩48,049 | +0.12% | 2.1천 |
|---|
| 2026.07.13 | ₩48,842 | ₩48,875 | ₩48,701 | ₩48,819 | -0.05% | 3천 |
|---|
| 2026.07.10 | ₩49,532 | ₩49,532 | ₩49,036 | ₩49,155 | -0.76% | 2.3천 |
|---|
| 2026.07.09 | ₩49,626 | ₩49,778 | ₩49,626 | ₩49,778 | +0.31% | 300 |
|---|
| 2026.07.08 | ₩49,881 | ₩49,881 | ₩49,734 | ₩49,825 | -0.11% | 1.7천 |
|---|
| 2026.07.07 | ₩50,297 | ₩50,397 | ₩50,176 | ₩50,384 | +0.17% | 4.4천 |
|---|
| 2026.07.06 | ₩49,908 | ₩49,908 | ₩49,103 | ₩49,688 | -0.44% | 1.7천 |
|---|
| 2026.07.02 | ₩49,143 | ₩49,986 | ₩49,143 | ₩49,986 | +1.71% | 4.8천 |
|---|
| 2026.07.01 | ₩48,486 | ₩48,808 | ₩48,486 | ₩48,608 | +0.25% | 2.4천 |
|---|
| 2026.06.30 | ₩48,909 | ₩49,023 | ₩48,634 | ₩48,653 | -0.52% | 3.1천 |
|---|
| 2026.06.29 | ₩48,929 | ₩49,125 | ₩48,754 | ₩49,125 | +0.40% | 1.2만 |
|---|
| 2026.06.26 | ₩48,426 | ₩48,781 | ₩48,379 | ₩48,547 | +0.25% | 1.2만 |
|---|
| 2026.06.25 | ₩47,333 | ₩48,258 | ₩47,333 | ₩47,636 | +0.64% | 1.4만 |
|---|
| 2026.06.24 | ₩46,662 | ₩47,561 | ₩46,662 | ₩47,073 | +0.88% | 1.5만 |
|---|
| 2026.06.23 | ₩46,139 | ₩46,646 | ₩46,139 | ₩46,646 | +1.10% | 5.5천 |
|---|
| 2026.06.22 | ₩45,702 | ₩46,085 | ₩45,683 | ₩45,958 | +0.56% | 7.8천 |
|---|
| 2026.06.18 | ₩45,294 | ₩45,498 | ₩45,212 | ₩45,498 | +0.45% | 3.5천 |
|---|
| 2026.06.17 | ₩46,005 | ₩46,206 | ₩45,777 | ₩45,778 | -0.49% | 6.8천 |
|---|
| 2026.06.16 | ₩45,797 | ₩46,072 | ₩45,797 | ₩46,004 | +0.45% | 2.9천 |
|---|
| 2026.06.15 | ₩46,152 | ₩46,152 | ₩45,737 | ₩46,009 | -0.31% | 3.8천 |
|---|
| 2026.06.12 | ₩45,886 | ₩46,112 | ₩45,886 | ₩45,969 | +0.18% | 2.4천 |
|---|
| 2026.06.11 | ₩45,656 | ₩46,447 | ₩45,656 | ₩46,187 | +1.16% | 2.9천 |
|---|
| 2026.06.10 | ₩45,911 | ₩46,018 | ₩45,466 | ₩45,466 | -0.97% | 5.6천 |
|---|
| 2026.06.09 | ₩45,616 | ₩45,931 | ₩45,616 | ₩45,931 | +0.69% | 3.4천 |
|---|
| 2026.06.08 | ₩45,924 | ₩46,032 | ₩45,518 | ₩45,518 | -0.88% | 2.2천 |
|---|
| 2026.06.05 | ₩46,273 | ₩46,622 | ₩45,898 | ₩45,963 | -0.67% | 5.6천 |
|---|
| 2026.06.04 | ₩46,045 | ₩46,112 | ₩45,844 | ₩46,068 | +0.05% | 7.4천 |
|---|
| 2026.06.03 | ₩44,536 | ₩44,744 | ₩44,476 | ₩44,635 | +0.22% | 5.7천 |
|---|
| 2026.06.02 | ₩44,999 | ₩44,999 | ₩44,382 | ₩44,410 | -1.31% | 3만 |
|---|
| 2026.06.01 | ₩45,643 | ₩46,354 | ₩45,026 | ₩45,324 | -0.70% | 4.3천 |
|---|
| 2026.05.29 | ₩46,246 | ₩46,246 | ₩45,884 | ₩46,038 | -0.45% | 4.1천 |
|---|
| 2026.05.28 | ₩45,750 | ₩46,266 | ₩45,750 | ₩46,266 | +1.13% | 3.9천 |
|---|
| 2026.05.27 | ₩45,683 | ₩46,152 | ₩45,629 | ₩45,847 | +0.36% | 4.7천 |
|---|
| 2026.05.26 | ₩46,099 | ₩46,099 | ₩45,817 | ₩45,863 | -0.51% | 5.4천 |
|---|
| 2026.05.22 | ₩45,978 | ₩46,213 | ₩45,978 | ₩46,089 | +0.24% | 1.3천 |
|---|
| 2026.05.21 | ₩45,106 | ₩45,766 | ₩45,106 | ₩45,766 | +1.46% | 700 |
|---|
| 2026.05.20 | ₩45,243 | ₩45,502 | ₩45,240 | ₩45,440 | +0.44% | 2.4천 |
|---|
| 2026.05.19 | ₩44,543 | ₩45,167 | ₩44,543 | ₩45,078 | +1.20% | 1.4천 |
|---|
| 2026.05.18 | ₩44,623 | ₩44,650 | ₩44,382 | ₩44,590 | -0.08% | 4.1천 |
|---|
| 2026.05.15 | ₩45,267 | ₩45,267 | ₩44,712 | ₩44,712 | -1.23% | 1.5천 |
|---|
| 2026.05.14 | ₩45,482 | ₩45,790 | ₩45,361 | ₩45,455 | -0.06% | 6천 |
|---|
| 2026.05.13 | ₩45,053 | ₩45,656 | ₩45,053 | ₩45,545 | +1.09% | 5천 |
|---|
| 2026.05.12 | ₩44,556 | ₩45,342 | ₩44,556 | ₩45,227 | +1.51% | 2.8천 |
|---|
| 2026.05.11 | ₩44,918 | ₩44,918 | ₩44,422 | ₩44,555 | -0.81% | 3.1천 |
|---|
| 2026.05.08 | ₩44,784 | ₩44,784 | ₩44,690 | ₩44,720 | -0.14% | 2.3천 |
|---|
| 2026.05.07 | ₩45,535 | ₩45,535 | ₩44,937 | ₩44,969 | -1.24% | 1.8천 |
|---|
| 2026.05.06 | ₩45,173 | ₩45,468 | ₩45,173 | ₩45,452 | +0.62% | 4.7천 |
|---|
| 2026.05.05 | ₩45,039 | ₩45,096 | ₩45,039 | ₩45,096 | +0.13% | 700 |
|---|
| 2026.05.04 | ₩45,039 | ₩45,039 | ₩44,851 | ₩45,039 | 0.00% | 2.3만 |
|---|
| 2026.05.01 | ₩45,146 | ₩45,374 | ₩44,992 | ₩44,992 | -0.34% | 3만 |
|---|
| 2026.04.30 | ₩44,758 | ₩45,240 | ₩44,758 | ₩45,140 | +0.85% | 7.8천 |
|---|
| 2026.04.29 | ₩44,033 | ₩44,033 | ₩43,913 | ₩44,029 | -0.01% | 1.4천 |
|---|
| 2026.04.28 | ₩44,744 | ₩44,892 | ₩44,395 | ₩44,457 | -0.64% | 3.1천 |
|---|
| 2026.04.27 | ₩44,637 | ₩44,744 | ₩44,389 | ₩44,389 | -0.56% | 2.7천 |
|---|
| 2026.04.24 | ₩45,053 | ₩45,053 | ₩44,610 | ₩44,784 | -0.60% | 3.3천 |
|---|
| 2026.04.23 | ₩45,388 | ₩45,388 | ₩45,227 | ₩45,251 | -0.30% | 1.5천 |
|---|
| 2026.04.22 | ₩45,643 | ₩45,703 | ₩45,482 | ₩45,581 | -0.14% | 1.9천 |
|---|
| 2026.04.21 | ₩45,562 | ₩45,784 | ₩45,415 | ₩45,446 | -0.26% | 2.4천 |
|---|
| 2026.04.20 | ₩46,287 | ₩46,287 | ₩45,985 | ₩46,064 | -0.48% | 3.3천 |
|---|
| 2026.04.17 | ₩46,112 | ₩46,456 | ₩46,112 | ₩46,456 | +0.74% | 1.3천 |
|---|
| 2026.04.16 | ₩46,085 | ₩46,085 | ₩45,750 | ₩45,859 | -0.49% | 4.6천 |
|---|
| 2026.04.15 | ₩46,474 | ₩46,474 | ₩46,045 | ₩46,333 | -0.30% | 3.4천 |
|---|
| 2026.04.14 | ₩46,447 | ₩46,649 | ₩46,407 | ₩46,421 | -0.06% | 4.7천 |
|---|
| 2026.04.13 | ₩45,951 | ₩45,991 | ₩45,488 | ₩45,991 | +0.09% | 6.9천 |
|---|
| 2026.04.10 | ₩45,831 | ₩45,831 | ₩45,274 | ₩45,334 | -1.08% | 2.8천 |
|---|
| 2026.04.09 | ₩45,549 | ₩45,938 | ₩45,522 | ₩45,908 | +0.79% | 1.9천 |
|---|
| 2026.04.08 | ₩45,857 | ₩45,938 | ₩45,616 | ₩45,892 | +0.08% | 5.2천 |
|---|
| 2026.04.07 | ₩44,972 | ₩44,972 | ₩44,476 | ₩44,885 | -0.19% | 1.7천 |
|---|
| 2026.04.06 | ₩45,133 | ₩45,294 | ₩45,058 | ₩45,058 | -0.17% | 2.3천 |
|---|
| 2026.04.02 | ₩45,334 | ₩45,596 | ₩45,160 | ₩45,167 | -0.37% | 1.6천 |
|---|
| 2026.04.01 | ₩45,589 | ₩45,810 | ₩45,561 | ₩45,561 | -0.06% | 1.5천 |
|---|
| 2026.03.31 | ₩44,704 | ₩45,180 | ₩44,556 | ₩45,180 | +1.07% | 5.2만 |
|---|
| 2026.03.30 | ₩44,087 | ₩44,087 | ₩43,872 | ₩43,891 | -0.44% | 3.8천 |
|---|
| 2026.03.27 | ₩44,322 | ₩44,322 | ₩43,717 | ₩43,717 | -1.36% | 3.3천 |
|---|
| 2026.03.26 | ₩44,690 | ₩44,717 | ₩44,491 | ₩44,491 | -0.45% | 3천 |
|---|
| 2026.03.25 | ₩44,382 | ₩44,758 | ₩44,382 | ₩44,542 | +0.36% | 1.4천 |
|---|
| 2026.03.24 | ₩43,819 | ₩43,958 | ₩43,819 | ₩43,958 | +0.32% | 700 |
|---|
| 2026.03.23 | ₩44,328 | ₩44,548 | ₩44,063 | ₩44,063 | -0.60% | 1.9천 |
|---|
| 2026.03.20 | ₩44,516 | ₩44,543 | ₩43,953 | ₩43,984 | -1.20% | 5.5천 |
|---|
| 2026.03.19 | ₩44,583 | ₩44,583 | ₩44,409 | ₩44,572 | -0.02% | 1.7천 |
|---|
| 2026.03.18 | ₩45,012 | ₩45,012 | ₩44,657 | ₩44,668 | -0.77% | 2.4천 |
|---|
| 2026.03.17 | ₩45,804 | ₩45,804 | ₩45,482 | ₩45,501 | -0.66% | 2.6천 |
|---|
| 2026.03.16 | ₩45,670 | ₩45,672 | ₩45,616 | ₩45,672 | +0.01% | 1.4천 |
|---|
| 2026.03.13 | ₩45,670 | ₩45,670 | ₩45,120 | ₩45,159 | -1.12% | 2.4천 |
|---|
| 2026.03.12 | ₩45,535 | ₩45,616 | ₩45,403 | ₩45,403 | -0.29% | 4.6천 |
|---|
| 2026.03.11 | ₩46,126 | ₩46,340 | ₩46,126 | ₩46,340 | +0.47% | 800 |
|---|
| 2026.03.10 | ₩47,022 | ₩47,022 | ₩46,642 | ₩46,642 | -0.81% | 600 |
|---|
| 2026.03.09 | ₩45,482 | ₩46,614 | ₩45,482 | ₩46,614 | +2.49% | 2.1천 |
|---|
| 2026.03.06 | ₩45,788 | ₩46,038 | ₩45,710 | ₩46,038 | +0.55% | 2.5천 |
|---|
| 2026.03.05 | ₩46,556 | ₩46,615 | ₩46,340 | ₩46,512 | -0.10% | 3.3천 |
|---|
| 2026.03.04 | ₩47,199 | ₩47,614 | ₩47,199 | ₩47,614 | +0.88% | 3.7천 |
|---|
| 2026.03.03 | ₩46,944 | ₩47,467 | ₩46,944 | ₩47,288 | +0.73% | 6.1천 |
|---|
| 2026.03.02 | ₩47,909 | ₩48,175 | ₩47,748 | ₩47,950 | +0.08% | 2.9천 |
|---|
| 2026.02.27 | ₩48,105 | ₩48,620 | ₩48,030 | ₩48,407 | +0.63% | 6천 |
|---|
| 2026.02.26 | ₩47,856 | ₩47,896 | ₩47,267 | ₩47,736 | -0.25% | 4.2천 |
|---|
| 2026.02.25 | ₩48,137 | ₩48,137 | ₩47,907 | ₩47,907 | -0.48% | 1.6천 |
|---|
| 2026.02.24 | ₩48,205 | ₩48,379 | ₩48,205 | ₩48,251 | +0.10% | 3.5천 |
|---|
| 2026.02.23 | ₩47,856 | ₩48,285 | ₩47,856 | ₩48,265 | +0.85% | 8.3천 |
|---|
| 2026.02.20 | ₩48,070 | ₩48,111 | ₩47,869 | ₩48,046 | -0.05% | 1.4천 |
|---|
| 2026.02.19 | ₩48,030 | ₩48,190 | ₩47,951 | ₩48,190 | +0.33% | 1.6천 |
|---|
| 2026.02.18 | ₩48,352 | ₩48,352 | ₩48,231 | ₩48,345 | -0.01% | 1.6천 |
|---|
| 2026.02.17 | ₩48,298 | ₩48,352 | ₩48,245 | ₩48,333 | +0.07% | 1.4천 |
|---|
| 2026.02.13 | ₩48,218 | ₩48,243 | ₩47,950 | ₩47,950 | -0.56% | 1.7천 |
|---|
| 2026.02.12 | ₩48,003 | ₩48,003 | ₩47,597 | ₩47,620 | -0.80% | 6.2천 |
|---|
| 2026.02.11 | ₩47,251 | ₩47,735 | ₩47,185 | ₩47,714 | +0.98% | 6.6만 |
|---|
| 2026.02.10 | ₩47,748 | ₩47,750 | ₩47,347 | ₩47,347 | -0.84% | 6.9천 |
|---|
| 2026.02.09 | ₩47,883 | ₩47,883 | ₩47,614 | ₩47,626 | -0.54% | 2.6천 |
|---|
| 2026.02.06 | ₩47,380 | ₩47,829 | ₩47,380 | ₩47,820 | +0.93% | 4.4천 |
|---|
| 2026.02.05 | ₩47,842 | ₩47,842 | ₩46,877 | ₩46,957 | -1.85% | 2.5만 |
|---|
| 2026.02.04 | ₩47,775 | ₩47,880 | ₩47,550 | ₩47,692 | -0.17% | 1.8천 |
|---|
| 2026.02.03 | ₩48,084 | ₩48,258 | ₩47,494 | ₩47,653 | -0.90% | 1.2만 |
|---|
| 2026.02.02 | ₩47,775 | ₩48,251 | ₩47,735 | ₩48,251 | +1.00% | 5.6만 |
|---|
| 2026.01.30 | ₩47,681 | ₩47,849 | ₩47,494 | ₩47,710 | +0.06% | 3.1만 |
|---|
| 2026.01.29 | ₩47,668 | ₩47,790 | ₩47,668 | ₩47,790 | +0.26% | 800 |
|---|
| 2026.01.28 | ₩48,151 | ₩48,151 | ₩47,453 | ₩47,655 | -1.03% | 1.5천 |
|---|
| 2026.01.27 | ₩48,580 | ₩48,780 | ₩48,231 | ₩48,396 | -0.38% | 2.9천 |
|---|
| 2026.01.26 | ₩48,659 | ₩48,902 | ₩48,593 | ₩48,799 | +0.29% | 1.5천 |
|---|
| 2026.01.23 | ₩48,969 | ₩48,982 | ₩48,620 | ₩48,703 | -0.54% | 2.4천 |
|---|
| 2026.01.22 | ₩48,781 | ₩49,155 | ₩48,781 | ₩48,922 | +0.29% | 3.5천 |
|---|
| 2026.01.21 | ₩48,137 | ₩48,657 | ₩48,137 | ₩48,657 | +1.08% | 2.6천 |
|---|
| 2026.01.20 | ₩47,440 | ₩48,017 | ₩47,440 | ₩47,948 | +1.07% | 4.2천 |
|---|
| 2026.01.16 | ₩48,111 | ₩48,325 | ₩47,923 | ₩48,036 | -0.16% | 2.5만 |
|---|
| 2026.01.15 | ₩47,990 | ₩48,178 | ₩47,936 | ₩48,076 | +0.18% | 1.8천 |
|---|
| 2026.01.14 | ₩48,357 | ₩48,607 | ₩48,357 | ₩48,607 | +0.52% | 1.3천 |
|---|
| 2026.01.13 | ₩48,319 | ₩48,319 | ₩47,968 | ₩48,151 | -0.35% | 1.7천 |
|---|
| 2026.01.12 | ₩48,540 | ₩48,540 | ₩47,979 | ₩48,410 | -0.27% | 3.6만 |
|---|
| 2026.01.09 | ₩48,982 | ₩48,982 | ₩48,446 | ₩48,518 | -0.95% | 3.8천 |
|---|
| 2026.01.08 | ₩48,922 | ₩48,968 | ₩48,171 | ₩48,513 | -0.84% | 2.3천 |
|---|
| 2026.01.07 | ₩48,741 | ₩49,130 | ₩48,479 | ₩49,123 | +0.78% | 3.5천 |
|---|
| 2026.01.06 | ₩47,614 | ₩48,136 | ₩47,614 | ₩48,050 | +0.92% | 2.3천 |
|---|
| 2026.01.05 | ₩47,386 | ₩47,386 | ₩46,775 | ₩47,181 | -0.43% | 1.2만 |
|---|
| 2026.01.02 | ₩47,205 | ₩47,467 | ₩47,172 | ₩47,440 | +0.50% | 1.4천 |
|---|
| 2025.12.31 | ₩47,427 | ₩47,507 | ₩47,331 | ₩47,331 | -0.20% | 2.1만 |
|---|
| 2025.12.30 | ₩47,775 | ₩47,775 | ₩47,474 | ₩47,474 | -0.63% | 1.2만 |
|---|
| 2025.12.29 | ₩47,748 | ₩47,789 | ₩47,602 | ₩47,706 | -0.09% | 1.2만 |
|---|
| 2025.12.26 | ₩47,829 | ₩47,836 | ₩47,681 | ₩47,836 | +0.01% | 1.7천 |
|---|
| 2025.12.24 | ₩47,923 | ₩47,923 | ₩47,923 | ₩47,923 | 0.00% | 400 |
|---|
| 2025.12.23 | ₩47,561 | ₩47,748 | ₩47,561 | ₩47,641 | +0.17% | 1.8천 |
|---|
| 2025.12.22 | ₩47,503 | ₩47,600 | ₩47,503 | ₩47,534 | +0.06% | 600 |
|---|
| 2025.12.19 | ₩47,213 | ₩47,213 | ₩47,118 | ₩47,118 | -0.20% | 600 |
|---|
| 2025.12.18 | ₩46,474 | ₩46,524 | ₩46,462 | ₩46,524 | +0.11% | 1.7천 |
|---|
| 2025.12.17 | ₩46,575 | ₩46,702 | ₩46,515 | ₩46,515 | -0.13% | 3.5천 |
|---|
| 2025.12.16 | ₩46,823 | ₩46,855 | ₩46,662 | ₩46,855 | +0.07% | 4.6만 |
|---|
| 2025.12.15 | ₩47,279 | ₩47,386 | ₩47,199 | ₩47,333 | +0.11% | 1.5천 |
|---|
| 2025.12.12 | ₩46,944 | ₩46,977 | ₩46,761 | ₩46,977 | +0.07% | 4천 |
|---|
| 2025.12.11 | ₩46,555 | ₩47,005 | ₩46,555 | ₩46,878 | +0.69% | 1.9천 |
|---|
| 2025.12.10 | ₩46,179 | ₩46,421 | ₩45,643 | ₩46,421 | +0.52% | 1.1만 |
|---|
| 2025.12.09 | ₩47,326 | ₩47,326 | ₩46,461 | ₩46,461 | -1.83% | 2.2천 |
|---|
| 2025.12.08 | ₩47,279 | ₩47,279 | ₩47,011 | ₩47,038 | -0.51% | 3.7천 |
|---|
| 2025.12.05 | ₩47,809 | ₩47,809 | ₩47,319 | ₩47,420 | -0.81% | 5.4천 |
|---|
| 2025.12.04 | ₩47,785 | ₩47,785 | ₩47,695 | ₩47,695 | -0.19% | 700 |
|---|
| 2025.12.03 | ₩47,561 | ₩47,948 | ₩47,561 | ₩47,876 | +0.66% | 1.6천 |
|---|
| 2025.12.02 | ₩47,614 | ₩47,708 | ₩47,212 | ₩47,299 | -0.66% | 6.2만 |
|---|
| 2025.12.01 | ₩47,869 | ₩47,950 | ₩47,474 | ₩47,474 | -0.83% | 2.9천 |
|---|
| 2025.11.28 | ₩48,513 | ₩48,513 | ₩47,986 | ₩48,129 | -0.79% | 7.7천 |
|---|
| 2025.11.26 | ₩48,245 | ₩48,553 | ₩48,245 | ₩48,465 | +0.46% | 1.8만 |
|---|
| 2025.11.25 | ₩47,105 | ₩48,002 | ₩47,105 | ₩47,938 | +1.77% | 7천 |
|---|
| 2025.11.24 | ₩46,937 | ₩47,132 | ₩46,930 | ₩47,051 | +0.24% | 2.1천 |
|---|
| 2025.11.21 | ₩46,052 | ₩46,897 | ₩46,052 | ₩46,769 | +1.56% | 1.3천 |
|---|
| 2025.11.20 | ₩46,407 | ₩46,407 | ₩45,865 | ₩45,865 | -1.17% | 1.5천 |
|---|
| 2025.11.19 | ₩46,528 | ₩46,528 | ₩46,193 | ₩46,317 | -0.45% | 2.4천 |
|---|
| 2025.11.18 | ₩46,139 | ₩46,756 | ₩46,126 | ₩46,547 | +0.88% | 5.2천 |
|---|
| 2025.11.17 | ₩46,215 | ₩46,401 | ₩46,144 | ₩46,144 | -0.15% | 1.8천 |
|---|
| 2025.11.14 | ₩45,763 | ₩46,378 | ₩45,763 | ₩46,064 | +0.66% | 2.1천 |
|---|
| 2025.11.13 | ₩46,126 | ₩46,501 | ₩46,059 | ₩46,059 | -0.15% | 4.4천 |
|---|
| 2025.11.12 | ₩45,603 | ₩46,143 | ₩45,603 | ₩46,045 | +0.97% | 1.4만 |
|---|
| 2025.11.11 | ₩44,880 | ₩45,596 | ₩44,880 | ₩45,596 | +1.60% | 6.5천 |
|---|
| 2025.11.10 | ₩43,792 | ₩44,382 | ₩43,792 | ₩44,382 | +1.35% | 8.2천 |
|---|
| 2025.11.07 | ₩43,738 | ₩43,785 | ₩43,282 | ₩43,785 | +0.11% | 4.2천 |
|---|
| 2025.11.06 | ₩43,859 | ₩43,859 | ₩43,644 | ₩43,718 | -0.32% | 7.1만 |
|---|
| 2025.11.05 | ₩43,564 | ₩43,812 | ₩43,564 | ₩43,772 | +0.48% | 1.3천 |
|---|
| 2025.11.04 | ₩43,081 | ₩43,530 | ₩43,081 | ₩43,463 | +0.89% | 1.7천 |
|---|
| 2025.11.03 | ₩43,678 | ₩43,687 | ₩42,920 | ₩43,399 | -0.64% | 2천 |
|---|
| 2025.10.31 | ₩43,534 | ₩43,693 | ₩43,534 | ₩43,693 | +0.36% | 2.6천 |
|---|
| 2025.10.30 | ₩43,685 | ₩43,698 | ₩43,593 | ₩43,604 | -0.18% | 2.1천 |
|---|
| 2025.10.29 | ₩43,671 | ₩43,671 | ₩43,356 | ₩43,356 | -0.72% | 2.8천 |
|---|
| 2025.10.28 | ₩43,769 | ₩43,859 | ₩43,671 | ₩43,671 | -0.22% | 1.9천 |
|---|
| 2025.10.27 | ₩43,738 | ₩43,859 | ₩43,685 | ₩43,848 | +0.25% | 4.9천 |
|---|
| 2025.10.24 | ₩43,470 | ₩43,546 | ₩43,416 | ₩43,416 | -0.12% | 1천 |
|---|
| 2025.10.23 | ₩43,202 | ₩43,316 | ₩43,202 | ₩43,302 | +0.23% | 3.6천 |
|---|
| 2025.10.22 | ₩43,552 | ₩43,604 | ₩43,474 | ₩43,483 | -0.16% | 2.6천 |
|---|
| 2025.10.21 | ₩43,577 | ₩43,698 | ₩43,439 | ₩43,528 | -0.11% | 3.4천 |
|---|
| 2025.10.20 | ₩43,242 | ₩43,631 | ₩43,242 | ₩43,573 | +0.77% | 4.2천 |
|---|
| 2025.10.17 | ₩42,853 | ₩43,269 | ₩42,853 | ₩43,269 | +0.97% | 4.1천 |
|---|
| 2025.10.16 | ₩43,349 | ₩43,604 | ₩43,046 | ₩43,128 | -0.51% | 2.5천 |
|---|
| 2025.10.15 | ₩42,933 | ₩43,345 | ₩42,933 | ₩43,345 | +0.96% | 2천 |
|---|
| 2025.10.14 | ₩42,746 | ₩43,188 | ₩42,746 | ₩43,127 | +0.89% | 1.6만 |
|---|
| 2025.10.13 | ₩43,094 | ₩43,309 | ₩43,014 | ₩43,140 | +0.11% | 1.3천 |
|---|
| 2025.10.10 | ₩43,616 | ₩43,616 | ₩43,168 | ₩43,171 | -1.02% | 1천 |
|---|