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 | ₩47,879 | ₩48,507 | ₩47,879 | ₩48,507 | +1.31% | 700 |
| 2026.10.08 | ₩47,076 | ₩47,824 | ₩47,062 | ₩47,824 | +1.59% | 1.8천 |
| 2026.10.07 | ₩48,107 | ₩48,416 | ₩48,027 | ₩48,135 | +0.06% | 3.3천 |
| 2026.10.06 | ₩47,960 | ₩47,960 | ₩47,752 | ₩47,777 | -0.38% | 7.8천 |
| 2026.10.05 | ₩48,032 | ₩48,181 | ₩48,000 | ₩48,073 | +0.09% | 900 |
| 2026.10.02 | ₩47,786 | ₩47,952 | ₩47,786 | ₩47,952 | +0.35% | 1.3천 |
| 2026.10.01 | ₩48,790 | ₩48,790 | ₩48,016 | ₩48,016 | -1.59% | 2.2천 |
| 2026.09.30 | ₩48,696 | ₩49,192 | ₩48,636 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,636 |
| -0.12% |
| 900 |
| 2026.09.29 | ₩49,018 | ₩49,018 | ₩48,656 | ₩48,998 | -0.04% | 3.5천 |
|---|
| 2026.09.28 | ₩49,031 | ₩49,099 | ₩49,031 | ₩49,095 | +0.13% | 1.6천 |
|---|
| 2026.09.25 | ₩48,495 | ₩48,613 | ₩48,495 | ₩48,613 | +0.24% | 500 |
|---|
| 2026.09.24 | ₩48,495 | ₩48,582 | ₩48,268 | ₩48,537 | +0.09% | 3.1천 |
|---|
| 2026.09.23 | ₩48,790 | ₩48,790 | ₩48,187 | ₩48,261 | -1.08% | 2.6천 |
|---|
| 2026.09.22 | ₩49,044 | ₩49,044 | ₩48,897 | ₩48,943 | -0.21% | 1.6천 |
|---|
| 2026.09.21 | ₩48,402 | ₩48,609 | ₩48,402 | ₩48,585 | +0.38% | 1.8천 |
|---|
| 2026.09.18 | ₩48,696 | ₩48,696 | ₩48,268 | ₩48,435 | -0.54% | 1.5천 |
|---|
| 2026.09.17 | ₩48,904 | ₩48,904 | ₩48,710 | ₩48,850 | -0.11% | 2.1천 |
|---|
| 2026.09.16 | ₩48,536 | ₩48,656 | ₩48,410 | ₩48,410 | -0.26% | 1.1천 |
|---|
| 2026.09.15 | ₩48,415 | ₩48,510 | ₩48,415 | ₩48,510 | +0.20% | 1.2천 |
|---|
| 2026.09.14 | ₩48,844 | ₩48,870 | ₩48,844 | ₩48,870 | +0.05% | 300 |
|---|
| 2026.09.11 | ₩48,803 | ₩48,803 | ₩48,214 | ₩48,250 | -1.13% | 1.1천 |
|---|
| 2026.09.10 | ₩48,569 | ₩48,569 | ₩48,438 | ₩48,438 | -0.27% | 1.1천 |
|---|
| 2026.09.09 | ₩49,098 | ₩49,145 | ₩48,897 | ₩48,923 | -0.36% | 4.1천 |
|---|
| 2026.09.08 | ₩49,131 | ₩49,540 | ₩49,131 | ₩49,198 | +0.14% | 3.3천 |
|---|
| 2026.09.04 | ₩50,424 | ₩50,464 | ₩50,223 | ₩50,315 | -0.22% | 1.3천 |
|---|
| 2026.09.03 | ₩51,013 | ₩51,013 | ₩50,652 | ₩50,836 | -0.35% | 3.1천 |
|---|
| 2026.09.02 | ₩50,303 | ₩51,040 | ₩50,303 | ₩50,640 | +0.67% | 2.1천 |
|---|
| 2026.09.01 | ₩50,277 | ₩50,303 | ₩50,076 | ₩50,153 | -0.25% | 5.3천 |
|---|
| 2026.08.31 | ₩49,681 | ₩50,009 | ₩49,681 | ₩50,005 | +0.65% | 3.5천 |
|---|
| 2026.08.28 | ₩50,973 | ₩50,973 | ₩50,049 | ₩50,410 | -1.10% | 3.8천 |
|---|
| 2026.08.27 | ₩51,174 | ₩51,308 | ₩50,977 | ₩50,977 | -0.38% | 1.6천 |
|---|
| 2026.08.26 | ₩51,656 | ₩51,656 | ₩51,388 | ₩51,521 | -0.26% | 4.7천 |
|---|
| 2026.08.25 | ₩51,844 | ₩51,964 | ₩51,844 | ₩51,920 | +0.15% | 2.3천 |
|---|
| 2026.08.24 | ₩51,234 | ₩51,592 | ₩51,187 | ₩51,521 | +0.56% | 3천 |
|---|
| 2026.08.21 | ₩51,696 | ₩51,870 | ₩51,535 | ₩51,629 | -0.13% | 2.2천 |
|---|
| 2026.08.20 | ₩51,422 | ₩51,469 | ₩51,187 | ₩51,187 | -0.46% | 1천 |
|---|
| 2026.08.19 | ₩51,736 | ₩52,051 | ₩51,643 | ₩52,051 | +0.61% | 3.1천 |
|---|
| 2026.08.18 | ₩50,544 | ₩50,705 | ₩50,484 | ₩50,665 | +0.24% | 3.6천 |
|---|
| 2026.08.17 | ₩49,634 | ₩50,036 | ₩49,634 | ₩49,920 | +0.58% | 4.5천 |
|---|
| 2026.08.14 | ₩49,982 | ₩49,982 | ₩49,540 | ₩49,808 | -0.35% | 4천 |
|---|
| 2026.08.13 | ₩50,598 | ₩50,598 | ₩50,116 | ₩50,137 | -0.91% | 2.2천 |
|---|
| 2026.08.12 | ₩50,223 | ₩50,652 | ₩50,223 | ₩50,534 | +0.62% | 3.2천 |
|---|
| 2026.08.11 | ₩50,605 | ₩50,605 | ₩50,499 | ₩50,499 | -0.21% | 1.9천 |
|---|
| 2026.08.10 | ₩50,344 | ₩50,609 | ₩50,236 | ₩50,609 | +0.53% | 4.1천 |
|---|
| 2026.08.07 | ₩49,553 | ₩49,908 | ₩49,540 | ₩49,908 | +0.72% | 700 |
|---|
| 2026.08.06 | ₩49,486 | ₩49,486 | ₩49,044 | ₩49,446 | -0.08% | 3.3천 |
|---|
| 2026.08.05 | ₩49,460 | ₩49,460 | ₩48,977 | ₩49,184 | -0.56% | 3.9천 |
|---|
| 2026.08.04 | ₩48,911 | ₩48,911 | ₩48,669 | ₩48,801 | -0.22% | 5.9천 |
|---|
| 2026.08.03 | ₩48,844 | ₩48,844 | ₩48,522 | ₩48,570 | -0.56% | 4.2천 |
|---|
| 2026.07.31 | ₩48,897 | ₩48,897 | ₩48,637 | ₩48,797 | -0.21% | 4.8천 |
|---|
| 2026.07.30 | ₩49,192 | ₩49,473 | ₩48,924 | ₩49,421 | +0.47% | 6.7천 |
|---|
| 2026.07.29 | ₩50,290 | ₩50,303 | ₩49,881 | ₩49,881 | -0.81% | 7.1천 |
|---|
| 2026.07.28 | ₩50,243 | ₩50,464 | ₩49,888 | ₩50,077 | -0.33% | 6.3만 |
|---|
| 2026.07.27 | ₩49,366 | ₩49,768 | ₩49,295 | ₩49,295 | -0.14% | 7.5천 |
|---|
| 2026.07.24 | ₩49,031 | ₩49,192 | ₩48,953 | ₩48,953 | -0.16% | 3.9천 |
|---|
| 2026.07.23 | ₩48,736 | ₩48,763 | ₩48,629 | ₩48,744 | +0.02% | 3.7천 |
|---|
| 2026.07.22 | ₩48,562 | ₩48,562 | ₩47,973 | ₩48,122 | -0.91% | 6.5천 |
|---|
| 2026.07.21 | ₩47,761 | ₩48,388 | ₩47,761 | ₩48,349 | +1.23% | 5.4천 |
|---|
| 2026.07.20 | ₩49,085 | ₩49,085 | ₩48,087 | ₩48,087 | -2.03% | 3.6천 |
|---|
| 2026.07.17 | ₩49,152 | ₩49,152 | ₩48,763 | ₩48,813 | -0.69% | 1.3천 |
|---|
| 2026.07.16 | ₩49,004 | ₩49,004 | ₩48,830 | ₩48,917 | -0.18% | 1.1천 |
|---|
| 2026.07.15 | ₩47,786 | ₩48,415 | ₩47,786 | ₩48,189 | +0.84% | 3천 |
|---|
| 2026.07.14 | ₩47,919 | ₩48,027 | ₩47,919 | ₩47,978 | +0.12% | 2.1천 |
|---|
| 2026.07.13 | ₩48,770 | ₩48,803 | ₩48,629 | ₩48,747 | -0.05% | 3천 |
|---|
| 2026.07.10 | ₩49,460 | ₩49,460 | ₩48,964 | ₩49,083 | -0.76% | 2.3천 |
|---|
| 2026.07.09 | ₩49,553 | ₩49,705 | ₩49,553 | ₩49,705 | +0.31% | 300 |
|---|
| 2026.07.08 | ₩49,808 | ₩49,808 | ₩49,661 | ₩49,752 | -0.11% | 1.7천 |
|---|
| 2026.07.07 | ₩50,223 | ₩50,323 | ₩50,102 | ₩50,310 | +0.17% | 4.4천 |
|---|
| 2026.07.06 | ₩49,835 | ₩49,835 | ₩49,031 | ₩49,615 | -0.44% | 1.7천 |
|---|
| 2026.07.02 | ₩49,071 | ₩49,912 | ₩49,071 | ₩49,912 | +1.71% | 4.8천 |
|---|
| 2026.07.01 | ₩48,415 | ₩48,736 | ₩48,415 | ₩48,537 | +0.25% | 2.4천 |
|---|
| 2026.06.30 | ₩48,837 | ₩48,951 | ₩48,562 | ₩48,581 | -0.52% | 3.1천 |
|---|
| 2026.06.29 | ₩48,857 | ₩49,052 | ₩48,683 | ₩49,052 | +0.40% | 1.2만 |
|---|
| 2026.06.26 | ₩48,355 | ₩48,710 | ₩48,308 | ₩48,475 | +0.25% | 1.2만 |
|---|
| 2026.06.25 | ₩47,263 | ₩48,187 | ₩47,263 | ₩47,566 | +0.64% | 1.4만 |
|---|
| 2026.06.24 | ₩46,594 | ₩47,491 | ₩46,594 | ₩47,003 | +0.88% | 1.5만 |
|---|
| 2026.06.23 | ₩46,071 | ₩46,577 | ₩46,071 | ₩46,577 | +1.10% | 5.5천 |
|---|
| 2026.06.22 | ₩45,635 | ₩46,018 | ₩45,616 | ₩45,890 | +0.56% | 7.8천 |
|---|
| 2026.06.18 | ₩45,227 | ₩45,431 | ₩45,146 | ₩45,431 | +0.45% | 3.5천 |
|---|
| 2026.06.17 | ₩45,937 | ₩46,138 | ₩45,710 | ₩45,711 | -0.49% | 6.8천 |
|---|
| 2026.06.16 | ₩45,730 | ₩46,004 | ₩45,730 | ₩45,936 | +0.45% | 2.9천 |
|---|
| 2026.06.15 | ₩46,085 | ₩46,085 | ₩45,669 | ₩45,941 | -0.31% | 3.8천 |
|---|
| 2026.06.12 | ₩45,818 | ₩46,044 | ₩45,818 | ₩45,901 | +0.18% | 2.4천 |
|---|
| 2026.06.11 | ₩45,589 | ₩46,379 | ₩45,589 | ₩46,119 | +1.16% | 2.9천 |
|---|
| 2026.06.10 | ₩45,844 | ₩45,951 | ₩45,399 | ₩45,399 | -0.97% | 5.6천 |
|---|
| 2026.06.09 | ₩45,549 | ₩45,864 | ₩45,549 | ₩45,864 | +0.69% | 3.4천 |
|---|
| 2026.06.08 | ₩45,857 | ₩45,964 | ₩45,451 | ₩45,451 | -0.88% | 2.2천 |
|---|
| 2026.06.05 | ₩46,205 | ₩46,553 | ₩45,830 | ₩45,896 | -0.67% | 5.6천 |
|---|
| 2026.06.04 | ₩45,977 | ₩46,044 | ₩45,777 | ₩46,000 | +0.05% | 7.4천 |
|---|
| 2026.06.03 | ₩44,471 | ₩44,678 | ₩44,411 | ₩44,570 | +0.22% | 5.7천 |
|---|
| 2026.06.02 | ₩44,933 | ₩44,933 | ₩44,317 | ₩44,345 | -1.31% | 3만 |
|---|
| 2026.06.01 | ₩45,576 | ₩46,286 | ₩44,960 | ₩45,257 | -0.70% | 4.3천 |
|---|
| 2026.05.29 | ₩46,178 | ₩46,178 | ₩45,817 | ₩45,971 | -0.45% | 4.1천 |
|---|
| 2026.05.28 | ₩45,683 | ₩46,198 | ₩45,683 | ₩46,198 | +1.13% | 3.9천 |
|---|
| 2026.05.27 | ₩45,616 | ₩46,085 | ₩45,562 | ₩45,779 | +0.36% | 4.7천 |
|---|
| 2026.05.26 | ₩46,031 | ₩46,031 | ₩45,750 | ₩45,795 | -0.51% | 5.4천 |
|---|
| 2026.05.22 | ₩45,911 | ₩46,145 | ₩45,911 | ₩46,022 | +0.24% | 1.3천 |
|---|
| 2026.05.21 | ₩45,040 | ₩45,699 | ₩45,040 | ₩45,699 | +1.46% | 700 |
|---|
| 2026.05.20 | ₩45,177 | ₩45,435 | ₩45,174 | ₩45,373 | +0.44% | 2.4천 |
|---|
| 2026.05.19 | ₩44,477 | ₩45,100 | ₩44,477 | ₩45,012 | +1.20% | 1.4천 |
|---|
| 2026.05.18 | ₩44,558 | ₩44,585 | ₩44,317 | ₩44,524 | -0.08% | 4.1천 |
|---|
| 2026.05.15 | ₩45,201 | ₩45,201 | ₩44,646 | ₩44,646 | -1.23% | 1.5천 |
|---|
| 2026.05.14 | ₩45,415 | ₩45,723 | ₩45,294 | ₩45,388 | -0.06% | 6천 |
|---|
| 2026.05.13 | ₩44,986 | ₩45,589 | ₩44,986 | ₩45,478 | +1.09% | 5천 |
|---|
| 2026.05.12 | ₩44,491 | ₩45,276 | ₩44,491 | ₩45,161 | +1.51% | 2.8천 |
|---|
| 2026.05.11 | ₩44,852 | ₩44,852 | ₩44,357 | ₩44,490 | -0.81% | 3.1천 |
|---|
| 2026.05.08 | ₩44,719 | ₩44,719 | ₩44,625 | ₩44,654 | -0.14% | 2.3천 |
|---|
| 2026.05.07 | ₩45,469 | ₩45,469 | ₩44,871 | ₩44,903 | -1.24% | 1.8천 |
|---|
| 2026.05.06 | ₩45,107 | ₩45,402 | ₩45,107 | ₩45,386 | +0.62% | 4.7천 |
|---|
| 2026.05.05 | ₩44,973 | ₩45,029 | ₩44,973 | ₩45,029 | +0.13% | 700 |
|---|
| 2026.05.04 | ₩44,973 | ₩44,973 | ₩44,786 | ₩44,973 | 0.00% | 2.3만 |
|---|
| 2026.05.01 | ₩45,080 | ₩45,308 | ₩44,926 | ₩44,926 | -0.34% | 3만 |
|---|
| 2026.04.30 | ₩44,692 | ₩45,174 | ₩44,692 | ₩45,073 | +0.85% | 7.8천 |
|---|
| 2026.04.29 | ₩43,969 | ₩43,969 | ₩43,848 | ₩43,965 | -0.01% | 1.4천 |
|---|
| 2026.04.28 | ₩44,678 | ₩44,826 | ₩44,330 | ₩44,392 | -0.64% | 3.1천 |
|---|
| 2026.04.27 | ₩44,571 | ₩44,678 | ₩44,323 | ₩44,323 | -0.56% | 2.7천 |
|---|
| 2026.04.24 | ₩44,986 | ₩44,986 | ₩44,544 | ₩44,719 | -0.60% | 3.3천 |
|---|
| 2026.04.23 | ₩45,321 | ₩45,321 | ₩45,161 | ₩45,185 | -0.30% | 1.5천 |
|---|
| 2026.04.22 | ₩45,576 | ₩45,636 | ₩45,415 | ₩45,514 | -0.14% | 1.9천 |
|---|
| 2026.04.21 | ₩45,495 | ₩45,716 | ₩45,348 | ₩45,379 | -0.26% | 2.4천 |
|---|
| 2026.04.20 | ₩46,219 | ₩46,219 | ₩45,917 | ₩45,996 | -0.48% | 3.3천 |
|---|
| 2026.04.17 | ₩46,044 | ₩46,387 | ₩46,044 | ₩46,387 | +0.74% | 1.3천 |
|---|
| 2026.04.16 | ₩46,018 | ₩46,018 | ₩45,683 | ₩45,791 | -0.49% | 4.6천 |
|---|
| 2026.04.15 | ₩46,406 | ₩46,406 | ₩45,977 | ₩46,265 | -0.30% | 3.4천 |
|---|
| 2026.04.14 | ₩46,379 | ₩46,580 | ₩46,339 | ₩46,352 | -0.06% | 4.7천 |
|---|
| 2026.04.13 | ₩45,884 | ₩45,924 | ₩45,422 | ₩45,924 | +0.09% | 6.9천 |
|---|
| 2026.04.10 | ₩45,763 | ₩45,763 | ₩45,207 | ₩45,268 | -1.08% | 2.8천 |
|---|
| 2026.04.09 | ₩45,482 | ₩45,870 | ₩45,455 | ₩45,841 | +0.79% | 1.9천 |
|---|
| 2026.04.08 | ₩45,790 | ₩45,870 | ₩45,549 | ₩45,825 | +0.08% | 5.2천 |
|---|
| 2026.04.07 | ₩44,906 | ₩44,906 | ₩44,411 | ₩44,819 | -0.19% | 1.7천 |
|---|
| 2026.04.06 | ₩45,067 | ₩45,227 | ₩44,992 | ₩44,992 | -0.17% | 2.3천 |
|---|
| 2026.04.02 | ₩45,268 | ₩45,529 | ₩45,094 | ₩45,100 | -0.37% | 1.6천 |
|---|
| 2026.04.01 | ₩45,522 | ₩45,743 | ₩45,494 | ₩45,494 | -0.06% | 1.5천 |
|---|
| 2026.03.31 | ₩44,638 | ₩45,114 | ₩44,491 | ₩45,114 | +1.07% | 5.2만 |
|---|
| 2026.03.30 | ₩44,022 | ₩44,022 | ₩43,808 | ₩43,827 | -0.44% | 3.8천 |
|---|
| 2026.03.27 | ₩44,257 | ₩44,257 | ₩43,652 | ₩43,652 | -1.36% | 3.3천 |
|---|
| 2026.03.26 | ₩44,625 | ₩44,652 | ₩44,425 | ₩44,425 | -0.45% | 3천 |
|---|
| 2026.03.25 | ₩44,317 | ₩44,692 | ₩44,317 | ₩44,476 | +0.36% | 1.4천 |
|---|
| 2026.03.24 | ₩43,754 | ₩43,894 | ₩43,754 | ₩43,894 | +0.32% | 700 |
|---|
| 2026.03.23 | ₩44,263 | ₩44,483 | ₩43,998 | ₩43,998 | -0.60% | 1.9천 |
|---|
| 2026.03.20 | ₩44,451 | ₩44,477 | ₩43,888 | ₩43,919 | -1.20% | 5.5천 |
|---|
| 2026.03.19 | ₩44,518 | ₩44,518 | ₩44,344 | ₩44,507 | -0.02% | 1.7천 |
|---|
| 2026.03.18 | ₩44,946 | ₩44,946 | ₩44,591 | ₩44,602 | -0.77% | 2.4천 |
|---|
| 2026.03.17 | ₩45,736 | ₩45,736 | ₩45,415 | ₩45,434 | -0.66% | 2.6천 |
|---|
| 2026.03.16 | ₩45,602 | ₩45,605 | ₩45,549 | ₩45,605 | +0.01% | 1.4천 |
|---|
| 2026.03.13 | ₩45,602 | ₩45,602 | ₩45,053 | ₩45,092 | -1.12% | 2.4천 |
|---|
| 2026.03.12 | ₩45,469 | ₩45,549 | ₩45,336 | ₩45,336 | -0.29% | 4.6천 |
|---|
| 2026.03.11 | ₩46,058 | ₩46,272 | ₩46,058 | ₩46,272 | +0.47% | 800 |
|---|
| 2026.03.10 | ₩46,952 | ₩46,952 | ₩46,573 | ₩46,573 | -0.81% | 600 |
|---|
| 2026.03.09 | ₩45,415 | ₩46,545 | ₩45,415 | ₩46,545 | +2.49% | 2.1천 |
|---|
| 2026.03.06 | ₩45,720 | ₩45,971 | ₩45,643 | ₩45,971 | +0.55% | 2.5천 |
|---|
| 2026.03.05 | ₩46,488 | ₩46,547 | ₩46,272 | ₩46,444 | -0.10% | 3.3천 |
|---|
| 2026.03.04 | ₩47,129 | ₩47,544 | ₩47,129 | ₩47,544 | +0.88% | 3.7천 |
|---|
| 2026.03.03 | ₩46,875 | ₩47,397 | ₩46,875 | ₩47,219 | +0.73% | 6.1천 |
|---|
| 2026.03.02 | ₩47,839 | ₩48,104 | ₩47,678 | ₩47,879 | +0.08% | 2.9천 |
|---|
| 2026.02.27 | ₩48,035 | ₩48,549 | ₩47,960 | ₩48,336 | +0.63% | 6천 |
|---|
| 2026.02.26 | ₩47,786 | ₩47,826 | ₩47,198 | ₩47,666 | -0.25% | 4.2천 |
|---|
| 2026.02.25 | ₩48,067 | ₩48,067 | ₩47,836 | ₩47,836 | -0.48% | 1.6천 |
|---|
| 2026.02.24 | ₩48,134 | ₩48,308 | ₩48,134 | ₩48,181 | +0.10% | 3.5천 |
|---|
| 2026.02.23 | ₩47,786 | ₩48,214 | ₩47,786 | ₩48,194 | +0.85% | 8.3천 |
|---|
| 2026.02.20 | ₩48,000 | ₩48,040 | ₩47,799 | ₩47,976 | -0.05% | 1.4천 |
|---|
| 2026.02.19 | ₩47,960 | ₩48,119 | ₩47,881 | ₩48,119 | +0.33% | 1.6천 |
|---|
| 2026.02.18 | ₩48,281 | ₩48,281 | ₩48,161 | ₩48,274 | -0.01% | 1.6천 |
|---|
| 2026.02.17 | ₩48,227 | ₩48,281 | ₩48,174 | ₩48,262 | +0.07% | 1.4천 |
|---|
| 2026.02.13 | ₩48,147 | ₩48,173 | ₩47,879 | ₩47,879 | -0.56% | 1.7천 |
|---|
| 2026.02.12 | ₩47,933 | ₩47,933 | ₩47,527 | ₩47,550 | -0.80% | 6.2천 |
|---|
| 2026.02.11 | ₩47,181 | ₩47,665 | ₩47,116 | ₩47,644 | +0.98% | 6.6만 |
|---|
| 2026.02.10 | ₩47,678 | ₩47,680 | ₩47,278 | ₩47,278 | -0.84% | 6.9천 |
|---|
| 2026.02.09 | ₩47,812 | ₩47,812 | ₩47,544 | ₩47,556 | -0.54% | 2.6천 |
|---|
| 2026.02.06 | ₩47,310 | ₩47,759 | ₩47,310 | ₩47,749 | +0.93% | 4.4천 |
|---|
| 2026.02.05 | ₩47,772 | ₩47,772 | ₩46,808 | ₩46,888 | -1.85% | 2.5만 |
|---|
| 2026.02.04 | ₩47,705 | ₩47,810 | ₩47,480 | ₩47,622 | -0.17% | 1.8천 |
|---|
| 2026.02.03 | ₩48,013 | ₩48,187 | ₩47,424 | ₩47,583 | -0.90% | 1.2만 |
|---|
| 2026.02.02 | ₩47,705 | ₩48,181 | ₩47,665 | ₩48,181 | +1.00% | 5.6만 |
|---|
| 2026.01.30 | ₩47,611 | ₩47,779 | ₩47,424 | ₩47,640 | +0.06% | 3.1만 |
|---|
| 2026.01.29 | ₩47,598 | ₩47,720 | ₩47,598 | ₩47,720 | +0.26% | 800 |
|---|
| 2026.01.28 | ₩48,080 | ₩48,080 | ₩47,384 | ₩47,585 | -1.03% | 1.5천 |
|---|
| 2026.01.27 | ₩48,509 | ₩48,708 | ₩48,161 | ₩48,325 | -0.38% | 2.9천 |
|---|
| 2026.01.26 | ₩48,588 | ₩48,830 | ₩48,522 | ₩48,727 | +0.29% | 1.5천 |
|---|
| 2026.01.23 | ₩48,897 | ₩48,911 | ₩48,549 | ₩48,632 | -0.54% | 2.4천 |
|---|
| 2026.01.22 | ₩48,710 | ₩49,083 | ₩48,710 | ₩48,850 | +0.29% | 3.5천 |
|---|
| 2026.01.21 | ₩48,067 | ₩48,585 | ₩48,067 | ₩48,585 | +1.08% | 2.6천 |
|---|
| 2026.01.20 | ₩47,370 | ₩47,946 | ₩47,370 | ₩47,878 | +1.07% | 4.2천 |
|---|
| 2026.01.16 | ₩48,040 | ₩48,254 | ₩47,852 | ₩47,965 | -0.16% | 2.5만 |
|---|
| 2026.01.15 | ₩47,919 | ₩48,107 | ₩47,866 | ₩48,005 | +0.18% | 1.8천 |
|---|
| 2026.01.14 | ₩48,286 | ₩48,536 | ₩48,286 | ₩48,536 | +0.52% | 1.3천 |
|---|
| 2026.01.13 | ₩48,248 | ₩48,248 | ₩47,898 | ₩48,080 | -0.35% | 1.7천 |
|---|
| 2026.01.12 | ₩48,469 | ₩48,469 | ₩47,909 | ₩48,339 | -0.27% | 3.6만 |
|---|
| 2026.01.09 | ₩48,911 | ₩48,911 | ₩48,375 | ₩48,447 | -0.95% | 3.8천 |
|---|
| 2026.01.08 | ₩48,850 | ₩48,896 | ₩48,100 | ₩48,442 | -0.84% | 2.3천 |
|---|
| 2026.01.07 | ₩48,669 | ₩49,058 | ₩48,408 | ₩49,051 | +0.78% | 3.5천 |
|---|
| 2026.01.06 | ₩47,544 | ₩48,065 | ₩47,544 | ₩47,980 | +0.92% | 2.3천 |
|---|
| 2026.01.05 | ₩47,317 | ₩47,317 | ₩46,706 | ₩47,112 | -0.43% | 1.2만 |
|---|
| 2026.01.02 | ₩47,136 | ₩47,397 | ₩47,102 | ₩47,370 | +0.50% | 1.4천 |
|---|
| 2025.12.31 | ₩47,357 | ₩47,437 | ₩47,262 | ₩47,262 | -0.20% | 2.1만 |
|---|
| 2025.12.30 | ₩47,705 | ₩47,705 | ₩47,404 | ₩47,404 | -0.63% | 1.2만 |
|---|
| 2025.12.29 | ₩47,678 | ₩47,719 | ₩47,532 | ₩47,636 | -0.09% | 1.2만 |
|---|
| 2025.12.26 | ₩47,759 | ₩47,765 | ₩47,611 | ₩47,765 | +0.01% | 1.7천 |
|---|
| 2025.12.24 | ₩47,852 | ₩47,852 | ₩47,852 | ₩47,852 | 0.00% | 400 |
|---|
| 2025.12.23 | ₩47,491 | ₩47,678 | ₩47,491 | ₩47,571 | +0.17% | 1.8천 |
|---|
| 2025.12.22 | ₩47,433 | ₩47,530 | ₩47,433 | ₩47,464 | +0.06% | 600 |
|---|
| 2025.12.19 | ₩47,144 | ₩47,144 | ₩47,049 | ₩47,049 | -0.20% | 600 |
|---|
| 2025.12.18 | ₩46,406 | ₩46,456 | ₩46,394 | ₩46,456 | +0.11% | 1.7천 |
|---|
| 2025.12.17 | ₩46,506 | ₩46,634 | ₩46,446 | ₩46,446 | -0.13% | 3.5천 |
|---|
| 2025.12.16 | ₩46,754 | ₩46,786 | ₩46,594 | ₩46,786 | +0.07% | 4.6만 |
|---|
| 2025.12.15 | ₩47,210 | ₩47,317 | ₩47,129 | ₩47,263 | +0.11% | 1.5천 |
|---|
| 2025.12.12 | ₩46,875 | ₩46,908 | ₩46,693 | ₩46,908 | +0.07% | 4천 |
|---|
| 2025.12.11 | ₩46,486 | ₩46,936 | ₩46,486 | ₩46,809 | +0.69% | 1.9천 |
|---|
| 2025.12.10 | ₩46,111 | ₩46,352 | ₩45,576 | ₩46,352 | +0.52% | 1.1만 |
|---|
| 2025.12.09 | ₩47,256 | ₩47,256 | ₩46,393 | ₩46,393 | -1.83% | 2.2천 |
|---|
| 2025.12.08 | ₩47,210 | ₩47,210 | ₩46,942 | ₩46,969 | -0.51% | 3.7천 |
|---|
| 2025.12.05 | ₩47,739 | ₩47,739 | ₩47,250 | ₩47,350 | -0.81% | 5.4천 |
|---|
| 2025.12.04 | ₩47,715 | ₩47,715 | ₩47,625 | ₩47,625 | -0.19% | 700 |
|---|
| 2025.12.03 | ₩47,491 | ₩47,878 | ₩47,491 | ₩47,806 | +0.66% | 1.6천 |
|---|
| 2025.12.02 | ₩47,544 | ₩47,638 | ₩47,143 | ₩47,230 | -0.66% | 6.2만 |
|---|
| 2025.12.01 | ₩47,799 | ₩47,879 | ₩47,404 | ₩47,404 | -0.83% | 2.9천 |
|---|
| 2025.11.28 | ₩48,442 | ₩48,442 | ₩47,915 | ₩48,059 | -0.79% | 7.7천 |
|---|
| 2025.11.26 | ₩48,174 | ₩48,482 | ₩48,174 | ₩48,394 | +0.46% | 1.8만 |
|---|
| 2025.11.25 | ₩47,036 | ₩47,931 | ₩47,036 | ₩47,867 | +1.77% | 7천 |
|---|
| 2025.11.24 | ₩46,868 | ₩47,062 | ₩46,861 | ₩46,982 | +0.24% | 2.1천 |
|---|
| 2025.11.21 | ₩45,984 | ₩46,828 | ₩45,984 | ₩46,701 | +1.56% | 1.3천 |
|---|
| 2025.11.20 | ₩46,339 | ₩46,339 | ₩45,798 | ₩45,798 | -1.17% | 1.5천 |
|---|
| 2025.11.19 | ₩46,460 | ₩46,460 | ₩46,125 | ₩46,249 | -0.45% | 2.4천 |
|---|
| 2025.11.18 | ₩46,071 | ₩46,687 | ₩46,058 | ₩46,478 | +0.88% | 5.2천 |
|---|
| 2025.11.17 | ₩46,148 | ₩46,332 | ₩46,077 | ₩46,077 | -0.15% | 1.8천 |
|---|
| 2025.11.14 | ₩45,696 | ₩46,310 | ₩45,696 | ₩45,996 | +0.66% | 2.1천 |
|---|
| 2025.11.13 | ₩46,058 | ₩46,433 | ₩45,991 | ₩45,991 | -0.15% | 4.4천 |
|---|
| 2025.11.12 | ₩45,536 | ₩46,075 | ₩45,536 | ₩45,977 | +0.97% | 1.4만 |
|---|
| 2025.11.11 | ₩44,814 | ₩45,529 | ₩44,814 | ₩45,529 | +1.60% | 6.5천 |
|---|
| 2025.11.10 | ₩43,727 | ₩44,317 | ₩43,727 | ₩44,317 | +1.35% | 8.2천 |
|---|
| 2025.11.07 | ₩43,674 | ₩43,721 | ₩43,219 | ₩43,721 | +0.11% | 4.2천 |
|---|
| 2025.11.06 | ₩43,794 | ₩43,794 | ₩43,580 | ₩43,654 | -0.32% | 7.1만 |
|---|
| 2025.11.05 | ₩43,500 | ₩43,748 | ₩43,500 | ₩43,707 | +0.48% | 1.3천 |
|---|
| 2025.11.04 | ₩43,018 | ₩43,466 | ₩43,018 | ₩43,399 | +0.89% | 1.7천 |
|---|
| 2025.11.03 | ₩43,614 | ₩43,623 | ₩42,857 | ₩43,335 | -0.64% | 2천 |
|---|
| 2025.10.31 | ₩43,470 | ₩43,628 | ₩43,470 | ₩43,628 | +0.36% | 2.6천 |
|---|
| 2025.10.30 | ₩43,620 | ₩43,634 | ₩43,529 | ₩43,540 | -0.18% | 2.1천 |
|---|
| 2025.10.29 | ₩43,607 | ₩43,607 | ₩43,292 | ₩43,292 | -0.72% | 2.8천 |
|---|
| 2025.10.28 | ₩43,705 | ₩43,794 | ₩43,607 | ₩43,607 | -0.22% | 1.9천 |
|---|
| 2025.10.27 | ₩43,674 | ₩43,794 | ₩43,620 | ₩43,784 | +0.25% | 4.9천 |
|---|
| 2025.10.24 | ₩43,406 | ₩43,482 | ₩43,352 | ₩43,352 | -0.12% | 1천 |
|---|
| 2025.10.23 | ₩43,138 | ₩43,252 | ₩43,138 | ₩43,239 | +0.23% | 3.6천 |
|---|
| 2025.10.22 | ₩43,488 | ₩43,540 | ₩43,410 | ₩43,419 | -0.16% | 2.6천 |
|---|
| 2025.10.21 | ₩43,513 | ₩43,634 | ₩43,375 | ₩43,464 | -0.11% | 3.4천 |
|---|
| 2025.10.20 | ₩43,178 | ₩43,567 | ₩43,178 | ₩43,509 | +0.77% | 4.2천 |
|---|
| 2025.10.17 | ₩42,790 | ₩43,205 | ₩42,790 | ₩43,205 | +0.97% | 4.1천 |
|---|
| 2025.10.16 | ₩43,286 | ₩43,540 | ₩42,983 | ₩43,065 | -0.51% | 2.5천 |
|---|
| 2025.10.15 | ₩42,870 | ₩43,282 | ₩42,870 | ₩43,282 | +0.96% | 2천 |
|---|
| 2025.10.14 | ₩42,683 | ₩43,125 | ₩42,683 | ₩43,063 | +0.89% | 1.6만 |
|---|
| 2025.10.13 | ₩43,031 | ₩43,245 | ₩42,951 | ₩43,077 | +0.11% | 1.3천 |
|---|
| 2025.10.10 | ₩43,552 | ₩43,552 | ₩43,105 | ₩43,107 | -1.02% | 1천 |
|---|