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 | ₩47,952 | ₩48,581 | ₩47,952 | ₩48,581 | +1.31% | 700 |
| 2026.10.08 | ₩47,147 | ₩47,897 | ₩47,134 | ₩47,897 | +1.59% | 1.8천 |
| 2026.10.07 | ₩48,180 | ₩48,490 | ₩48,099 | ₩48,208 | +0.06% | 3.3천 |
| 2026.10.06 | ₩48,032 | ₩48,032 | ₩47,824 | ₩47,850 | -0.38% | 7.8천 |
| 2026.10.05 | ₩48,105 | ₩48,254 | ₩48,073 | ₩48,146 | +0.09% | 900 |
| 2026.10.02 | ₩47,858 | ₩48,024 | ₩47,858 | ₩48,024 | +0.35% | 1.3천 |
| 2026.10.01 | ₩48,864 | ₩48,864 | ₩48,089 | ₩48,089 | -1.59% | 2.2천 |
| 2026.09.30 | ₩48,770 | ₩49,266 | ₩48,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,710 |
| -0.12% |
| 900 |
| 2026.09.29 | ₩49,092 | ₩49,092 | ₩48,730 | ₩49,072 | -0.04% | 3.5천 |
|---|
| 2026.09.28 | ₩49,105 | ₩49,174 | ₩49,105 | ₩49,170 | +0.13% | 1.6천 |
|---|
| 2026.09.25 | ₩48,569 | ₩48,687 | ₩48,569 | ₩48,687 | +0.24% | 500 |
|---|
| 2026.09.24 | ₩48,569 | ₩48,656 | ₩48,341 | ₩48,610 | +0.09% | 3.1천 |
|---|
| 2026.09.23 | ₩48,864 | ₩48,864 | ₩48,260 | ₩48,334 | -1.08% | 2.6천 |
|---|
| 2026.09.22 | ₩49,119 | ₩49,119 | ₩48,971 | ₩49,017 | -0.21% | 1.6천 |
|---|
| 2026.09.21 | ₩48,475 | ₩48,683 | ₩48,475 | ₩48,659 | +0.38% | 1.8천 |
|---|
| 2026.09.18 | ₩48,770 | ₩48,770 | ₩48,341 | ₩48,508 | -0.54% | 1.5천 |
|---|
| 2026.09.17 | ₩48,978 | ₩48,978 | ₩48,783 | ₩48,924 | -0.11% | 2.1천 |
|---|
| 2026.09.16 | ₩48,609 | ₩48,730 | ₩48,483 | ₩48,483 | -0.26% | 1.1천 |
|---|
| 2026.09.15 | ₩48,488 | ₩48,584 | ₩48,488 | ₩48,584 | +0.20% | 1.2천 |
|---|
| 2026.09.14 | ₩48,918 | ₩48,944 | ₩48,918 | ₩48,944 | +0.05% | 300 |
|---|
| 2026.09.11 | ₩48,877 | ₩48,877 | ₩48,287 | ₩48,323 | -1.13% | 1.1천 |
|---|
| 2026.09.10 | ₩48,643 | ₩48,643 | ₩48,511 | ₩48,511 | -0.27% | 1.1천 |
|---|
| 2026.09.09 | ₩49,172 | ₩49,219 | ₩48,971 | ₩48,997 | -0.36% | 4.1천 |
|---|
| 2026.09.08 | ₩49,206 | ₩49,615 | ₩49,206 | ₩49,273 | +0.14% | 3.3천 |
|---|
| 2026.09.04 | ₩50,500 | ₩50,541 | ₩50,299 | ₩50,392 | -0.22% | 1.3천 |
|---|
| 2026.09.03 | ₩51,090 | ₩51,090 | ₩50,728 | ₩50,913 | -0.35% | 3.1천 |
|---|
| 2026.09.02 | ₩50,380 | ₩51,117 | ₩50,380 | ₩50,716 | +0.67% | 2.1천 |
|---|
| 2026.09.01 | ₩50,353 | ₩50,380 | ₩50,152 | ₩50,229 | -0.25% | 5.3천 |
|---|
| 2026.08.31 | ₩49,756 | ₩50,085 | ₩49,756 | ₩50,080 | +0.65% | 3.5천 |
|---|
| 2026.08.28 | ₩51,050 | ₩51,050 | ₩50,125 | ₩50,487 | -1.10% | 3.8천 |
|---|
| 2026.08.27 | ₩51,251 | ₩51,386 | ₩51,054 | ₩51,054 | -0.38% | 1.6천 |
|---|
| 2026.08.26 | ₩51,734 | ₩51,734 | ₩51,466 | ₩51,599 | -0.26% | 4.7천 |
|---|
| 2026.08.25 | ₩51,922 | ₩52,043 | ₩51,922 | ₩51,999 | +0.15% | 2.3천 |
|---|
| 2026.08.24 | ₩51,312 | ₩51,670 | ₩51,265 | ₩51,599 | +0.56% | 3천 |
|---|
| 2026.08.21 | ₩51,775 | ₩51,949 | ₩51,614 | ₩51,707 | -0.13% | 2.2천 |
|---|
| 2026.08.20 | ₩51,500 | ₩51,547 | ₩51,265 | ₩51,265 | -0.46% | 1천 |
|---|
| 2026.08.19 | ₩51,815 | ₩52,130 | ₩51,721 | ₩52,130 | +0.61% | 3.1천 |
|---|
| 2026.08.18 | ₩50,621 | ₩50,782 | ₩50,561 | ₩50,742 | +0.24% | 3.6천 |
|---|
| 2026.08.17 | ₩49,709 | ₩50,111 | ₩49,709 | ₩49,996 | +0.58% | 4.5천 |
|---|
| 2026.08.14 | ₩50,058 | ₩50,058 | ₩49,615 | ₩49,883 | -0.35% | 4천 |
|---|
| 2026.08.13 | ₩50,675 | ₩50,675 | ₩50,192 | ₩50,213 | -0.91% | 2.2천 |
|---|
| 2026.08.12 | ₩50,299 | ₩50,728 | ₩50,299 | ₩50,610 | +0.62% | 3.2천 |
|---|
| 2026.08.11 | ₩50,681 | ₩50,681 | ₩50,575 | ₩50,575 | -0.21% | 1.9천 |
|---|
| 2026.08.10 | ₩50,420 | ₩50,685 | ₩50,313 | ₩50,685 | +0.53% | 4.1천 |
|---|
| 2026.08.07 | ₩49,628 | ₩49,984 | ₩49,615 | ₩49,984 | +0.72% | 700 |
|---|
| 2026.08.06 | ₩49,561 | ₩49,561 | ₩49,119 | ₩49,521 | -0.08% | 3.3천 |
|---|
| 2026.08.05 | ₩49,535 | ₩49,535 | ₩49,052 | ₩49,258 | -0.56% | 3.9천 |
|---|
| 2026.08.04 | ₩48,985 | ₩48,985 | ₩48,743 | ₩48,875 | -0.22% | 5.9천 |
|---|
| 2026.08.03 | ₩48,918 | ₩48,918 | ₩48,596 | ₩48,644 | -0.56% | 4.2천 |
|---|
| 2026.07.31 | ₩48,971 | ₩48,971 | ₩48,711 | ₩48,871 | -0.21% | 4.8천 |
|---|
| 2026.07.30 | ₩49,266 | ₩49,548 | ₩48,998 | ₩49,496 | +0.47% | 6.7천 |
|---|
| 2026.07.29 | ₩50,366 | ₩50,380 | ₩49,957 | ₩49,957 | -0.81% | 7.1천 |
|---|
| 2026.07.28 | ₩50,319 | ₩50,541 | ₩49,964 | ₩50,153 | -0.33% | 6.3만 |
|---|
| 2026.07.27 | ₩49,441 | ₩49,843 | ₩49,370 | ₩49,370 | -0.14% | 7.5천 |
|---|
| 2026.07.24 | ₩49,105 | ₩49,266 | ₩49,028 | ₩49,028 | -0.16% | 3.9천 |
|---|
| 2026.07.23 | ₩48,810 | ₩48,837 | ₩48,703 | ₩48,818 | +0.02% | 3.7천 |
|---|
| 2026.07.22 | ₩48,636 | ₩48,636 | ₩48,046 | ₩48,195 | -0.91% | 6.5천 |
|---|
| 2026.07.21 | ₩47,834 | ₩48,462 | ₩47,834 | ₩48,423 | +1.23% | 5.4천 |
|---|
| 2026.07.20 | ₩49,159 | ₩49,159 | ₩48,160 | ₩48,160 | -2.03% | 3.6천 |
|---|
| 2026.07.17 | ₩49,226 | ₩49,226 | ₩48,837 | ₩48,887 | -0.69% | 1.3천 |
|---|
| 2026.07.16 | ₩49,079 | ₩49,079 | ₩48,904 | ₩48,991 | -0.18% | 1.1천 |
|---|
| 2026.07.15 | ₩47,858 | ₩48,488 | ₩47,858 | ₩48,262 | +0.84% | 3천 |
|---|
| 2026.07.14 | ₩47,992 | ₩48,099 | ₩47,992 | ₩48,051 | +0.12% | 2.1천 |
|---|
| 2026.07.13 | ₩48,844 | ₩48,877 | ₩48,703 | ₩48,821 | -0.05% | 3천 |
|---|
| 2026.07.10 | ₩49,535 | ₩49,535 | ₩49,038 | ₩49,158 | -0.76% | 2.3천 |
|---|
| 2026.07.09 | ₩49,628 | ₩49,780 | ₩49,628 | ₩49,780 | +0.31% | 300 |
|---|
| 2026.07.08 | ₩49,883 | ₩49,883 | ₩49,736 | ₩49,827 | -0.11% | 1.7천 |
|---|
| 2026.07.07 | ₩50,299 | ₩50,400 | ₩50,178 | ₩50,386 | +0.17% | 4.4천 |
|---|
| 2026.07.06 | ₩49,910 | ₩49,910 | ₩49,105 | ₩49,690 | -0.44% | 1.7천 |
|---|
| 2026.07.02 | ₩49,146 | ₩49,988 | ₩49,146 | ₩49,988 | +1.71% | 4.8천 |
|---|
| 2026.07.01 | ₩48,488 | ₩48,810 | ₩48,488 | ₩48,610 | +0.25% | 2.4천 |
|---|
| 2026.06.30 | ₩48,911 | ₩49,025 | ₩48,636 | ₩48,655 | -0.52% | 3.1천 |
|---|
| 2026.06.29 | ₩48,931 | ₩49,127 | ₩48,757 | ₩49,127 | +0.40% | 1.2만 |
|---|
| 2026.06.26 | ₩48,428 | ₩48,783 | ₩48,381 | ₩48,549 | +0.25% | 1.2만 |
|---|
| 2026.06.25 | ₩47,335 | ₩48,260 | ₩47,335 | ₩47,638 | +0.64% | 1.4만 |
|---|
| 2026.06.24 | ₩46,664 | ₩47,563 | ₩46,664 | ₩47,075 | +0.88% | 1.5만 |
|---|
| 2026.06.23 | ₩46,141 | ₩46,648 | ₩46,141 | ₩46,648 | +1.10% | 5.5천 |
|---|
| 2026.06.22 | ₩45,704 | ₩46,087 | ₩45,685 | ₩45,960 | +0.56% | 7.8천 |
|---|
| 2026.06.18 | ₩45,296 | ₩45,500 | ₩45,214 | ₩45,500 | +0.45% | 3.5천 |
|---|
| 2026.06.17 | ₩46,007 | ₩46,208 | ₩45,779 | ₩45,780 | -0.49% | 6.8천 |
|---|
| 2026.06.16 | ₩45,799 | ₩46,074 | ₩45,799 | ₩46,006 | +0.45% | 2.9천 |
|---|
| 2026.06.15 | ₩46,154 | ₩46,154 | ₩45,739 | ₩46,011 | -0.31% | 3.8천 |
|---|
| 2026.06.12 | ₩45,888 | ₩46,114 | ₩45,888 | ₩45,971 | +0.18% | 2.4천 |
|---|
| 2026.06.11 | ₩45,658 | ₩46,450 | ₩45,658 | ₩46,189 | +1.16% | 2.9천 |
|---|
| 2026.06.10 | ₩45,913 | ₩46,020 | ₩45,468 | ₩45,468 | -0.97% | 5.6천 |
|---|
| 2026.06.09 | ₩45,618 | ₩45,933 | ₩45,618 | ₩45,933 | +0.69% | 3.4천 |
|---|
| 2026.06.08 | ₩45,926 | ₩46,034 | ₩45,520 | ₩45,520 | -0.88% | 2.2천 |
|---|
| 2026.06.05 | ₩46,275 | ₩46,624 | ₩45,900 | ₩45,965 | -0.67% | 5.6천 |
|---|
| 2026.06.04 | ₩46,047 | ₩46,114 | ₩45,846 | ₩46,070 | +0.05% | 7.4천 |
|---|
| 2026.06.03 | ₩44,538 | ₩44,746 | ₩44,478 | ₩44,637 | +0.22% | 5.7천 |
|---|
| 2026.06.02 | ₩45,001 | ₩45,001 | ₩44,384 | ₩44,412 | -1.31% | 3만 |
|---|
| 2026.06.01 | ₩45,645 | ₩46,356 | ₩45,028 | ₩45,326 | -0.70% | 4.3천 |
|---|
| 2026.05.29 | ₩46,248 | ₩46,248 | ₩45,886 | ₩46,040 | -0.45% | 4.1천 |
|---|
| 2026.05.28 | ₩45,752 | ₩46,268 | ₩45,752 | ₩46,268 | +1.13% | 3.9천 |
|---|
| 2026.05.27 | ₩45,685 | ₩46,154 | ₩45,631 | ₩45,849 | +0.36% | 4.7천 |
|---|
| 2026.05.26 | ₩46,101 | ₩46,101 | ₩45,819 | ₩45,865 | -0.51% | 5.4천 |
|---|
| 2026.05.22 | ₩45,980 | ₩46,215 | ₩45,980 | ₩46,091 | +0.24% | 1.3천 |
|---|
| 2026.05.21 | ₩45,108 | ₩45,768 | ₩45,108 | ₩45,768 | +1.46% | 700 |
|---|
| 2026.05.20 | ₩45,245 | ₩45,504 | ₩45,242 | ₩45,442 | +0.44% | 2.4천 |
|---|
| 2026.05.19 | ₩44,545 | ₩45,169 | ₩44,545 | ₩45,080 | +1.20% | 1.4천 |
|---|
| 2026.05.18 | ₩44,625 | ₩44,652 | ₩44,384 | ₩44,592 | -0.08% | 4.1천 |
|---|
| 2026.05.15 | ₩45,269 | ₩45,269 | ₩44,714 | ₩44,714 | -1.23% | 1.5천 |
|---|
| 2026.05.14 | ₩45,484 | ₩45,792 | ₩45,363 | ₩45,457 | -0.06% | 6천 |
|---|
| 2026.05.13 | ₩45,055 | ₩45,658 | ₩45,055 | ₩45,547 | +1.09% | 5천 |
|---|
| 2026.05.12 | ₩44,558 | ₩45,344 | ₩44,558 | ₩45,229 | +1.51% | 2.8천 |
|---|
| 2026.05.11 | ₩44,920 | ₩44,920 | ₩44,424 | ₩44,557 | -0.81% | 3.1천 |
|---|
| 2026.05.08 | ₩44,786 | ₩44,786 | ₩44,692 | ₩44,722 | -0.14% | 2.3천 |
|---|
| 2026.05.07 | ₩45,537 | ₩45,537 | ₩44,939 | ₩44,971 | -1.24% | 1.8천 |
|---|
| 2026.05.06 | ₩45,175 | ₩45,470 | ₩45,175 | ₩45,454 | +0.62% | 4.7천 |
|---|
| 2026.05.05 | ₩45,041 | ₩45,098 | ₩45,041 | ₩45,098 | +0.13% | 700 |
|---|
| 2026.05.04 | ₩45,041 | ₩45,041 | ₩44,853 | ₩45,041 | 0.00% | 2.3만 |
|---|
| 2026.05.01 | ₩45,148 | ₩45,377 | ₩44,994 | ₩44,994 | -0.34% | 3만 |
|---|
| 2026.04.30 | ₩44,760 | ₩45,242 | ₩44,760 | ₩45,142 | +0.85% | 7.8천 |
|---|
| 2026.04.29 | ₩44,035 | ₩44,035 | ₩43,914 | ₩44,031 | -0.01% | 1.4천 |
|---|
| 2026.04.28 | ₩44,746 | ₩44,894 | ₩44,397 | ₩44,459 | -0.64% | 3.1천 |
|---|
| 2026.04.27 | ₩44,639 | ₩44,746 | ₩44,391 | ₩44,391 | -0.56% | 2.7천 |
|---|
| 2026.04.24 | ₩45,055 | ₩45,055 | ₩44,612 | ₩44,786 | -0.60% | 3.3천 |
|---|
| 2026.04.23 | ₩45,390 | ₩45,390 | ₩45,229 | ₩45,253 | -0.30% | 1.5천 |
|---|
| 2026.04.22 | ₩45,645 | ₩45,705 | ₩45,484 | ₩45,583 | -0.14% | 1.9천 |
|---|
| 2026.04.21 | ₩45,564 | ₩45,786 | ₩45,417 | ₩45,448 | -0.26% | 2.4천 |
|---|
| 2026.04.20 | ₩46,289 | ₩46,289 | ₩45,987 | ₩46,066 | -0.48% | 3.3천 |
|---|
| 2026.04.17 | ₩46,114 | ₩46,458 | ₩46,114 | ₩46,458 | +0.74% | 1.3천 |
|---|
| 2026.04.16 | ₩46,087 | ₩46,087 | ₩45,752 | ₩45,861 | -0.49% | 4.6천 |
|---|
| 2026.04.15 | ₩46,476 | ₩46,476 | ₩46,047 | ₩46,336 | -0.30% | 3.4천 |
|---|
| 2026.04.14 | ₩46,450 | ₩46,651 | ₩46,409 | ₩46,423 | -0.06% | 4.7천 |
|---|
| 2026.04.13 | ₩45,953 | ₩45,994 | ₩45,491 | ₩45,994 | +0.09% | 6.9천 |
|---|
| 2026.04.10 | ₩45,833 | ₩45,833 | ₩45,276 | ₩45,336 | -1.08% | 2.8천 |
|---|
| 2026.04.09 | ₩45,551 | ₩45,940 | ₩45,524 | ₩45,910 | +0.79% | 1.9천 |
|---|
| 2026.04.08 | ₩45,859 | ₩45,940 | ₩45,618 | ₩45,894 | +0.08% | 5.2천 |
|---|
| 2026.04.07 | ₩44,974 | ₩44,974 | ₩44,478 | ₩44,887 | -0.19% | 1.7천 |
|---|
| 2026.04.06 | ₩45,135 | ₩45,296 | ₩45,060 | ₩45,060 | -0.17% | 2.3천 |
|---|
| 2026.04.02 | ₩45,336 | ₩45,598 | ₩45,162 | ₩45,169 | -0.37% | 1.6천 |
|---|
| 2026.04.01 | ₩45,591 | ₩45,812 | ₩45,563 | ₩45,563 | -0.06% | 1.5천 |
|---|
| 2026.03.31 | ₩44,706 | ₩45,182 | ₩44,558 | ₩45,182 | +1.07% | 5.2만 |
|---|
| 2026.03.30 | ₩44,089 | ₩44,089 | ₩43,874 | ₩43,893 | -0.44% | 3.8천 |
|---|
| 2026.03.27 | ₩44,324 | ₩44,324 | ₩43,719 | ₩43,719 | -1.36% | 3.3천 |
|---|
| 2026.03.26 | ₩44,692 | ₩44,719 | ₩44,493 | ₩44,493 | -0.45% | 3천 |
|---|
| 2026.03.25 | ₩44,384 | ₩44,760 | ₩44,384 | ₩44,544 | +0.36% | 1.4천 |
|---|
| 2026.03.24 | ₩43,821 | ₩43,960 | ₩43,821 | ₩43,960 | +0.32% | 700 |
|---|
| 2026.03.23 | ₩44,330 | ₩44,550 | ₩44,065 | ₩44,065 | -0.60% | 1.9천 |
|---|
| 2026.03.20 | ₩44,518 | ₩44,545 | ₩43,955 | ₩43,986 | -1.20% | 5.5천 |
|---|
| 2026.03.19 | ₩44,585 | ₩44,585 | ₩44,411 | ₩44,574 | -0.02% | 1.7천 |
|---|
| 2026.03.18 | ₩45,014 | ₩45,014 | ₩44,659 | ₩44,670 | -0.77% | 2.4천 |
|---|
| 2026.03.17 | ₩45,806 | ₩45,806 | ₩45,484 | ₩45,503 | -0.66% | 2.6천 |
|---|
| 2026.03.16 | ₩45,672 | ₩45,674 | ₩45,618 | ₩45,674 | +0.01% | 1.4천 |
|---|
| 2026.03.13 | ₩45,672 | ₩45,672 | ₩45,122 | ₩45,161 | -1.12% | 2.4천 |
|---|
| 2026.03.12 | ₩45,537 | ₩45,618 | ₩45,405 | ₩45,405 | -0.29% | 4.6천 |
|---|
| 2026.03.11 | ₩46,128 | ₩46,342 | ₩46,128 | ₩46,342 | +0.47% | 800 |
|---|
| 2026.03.10 | ₩47,024 | ₩47,024 | ₩46,644 | ₩46,644 | -0.81% | 600 |
|---|
| 2026.03.09 | ₩45,484 | ₩46,616 | ₩45,484 | ₩46,616 | +2.49% | 2.1천 |
|---|
| 2026.03.06 | ₩45,790 | ₩46,040 | ₩45,712 | ₩46,040 | +0.55% | 2.5천 |
|---|
| 2026.03.05 | ₩46,558 | ₩46,617 | ₩46,342 | ₩46,514 | -0.10% | 3.3천 |
|---|
| 2026.03.04 | ₩47,201 | ₩47,617 | ₩47,201 | ₩47,617 | +0.88% | 3.7천 |
|---|
| 2026.03.03 | ₩46,946 | ₩47,469 | ₩46,946 | ₩47,291 | +0.73% | 6.1천 |
|---|
| 2026.03.02 | ₩47,912 | ₩48,177 | ₩47,751 | ₩47,952 | +0.08% | 2.9천 |
|---|
| 2026.02.27 | ₩48,107 | ₩48,622 | ₩48,032 | ₩48,409 | +0.63% | 6천 |
|---|
| 2026.02.26 | ₩47,858 | ₩47,898 | ₩47,269 | ₩47,739 | -0.25% | 4.2천 |
|---|
| 2026.02.25 | ₩48,140 | ₩48,140 | ₩47,909 | ₩47,909 | -0.48% | 1.6천 |
|---|
| 2026.02.24 | ₩48,207 | ₩48,381 | ₩48,207 | ₩48,254 | +0.10% | 3.5천 |
|---|
| 2026.02.23 | ₩47,858 | ₩48,287 | ₩47,858 | ₩48,267 | +0.85% | 8.3천 |
|---|
| 2026.02.20 | ₩48,073 | ₩48,113 | ₩47,871 | ₩48,048 | -0.05% | 1.4천 |
|---|
| 2026.02.19 | ₩48,032 | ₩48,192 | ₩47,953 | ₩48,192 | +0.33% | 1.6천 |
|---|
| 2026.02.18 | ₩48,354 | ₩48,354 | ₩48,234 | ₩48,348 | -0.01% | 1.6천 |
|---|
| 2026.02.17 | ₩48,301 | ₩48,354 | ₩48,247 | ₩48,335 | +0.07% | 1.4천 |
|---|
| 2026.02.13 | ₩48,220 | ₩48,246 | ₩47,952 | ₩47,952 | -0.56% | 1.7천 |
|---|
| 2026.02.12 | ₩48,005 | ₩48,005 | ₩47,599 | ₩47,622 | -0.80% | 6.2천 |
|---|
| 2026.02.11 | ₩47,253 | ₩47,737 | ₩47,187 | ₩47,716 | +0.98% | 6.6만 |
|---|
| 2026.02.10 | ₩47,751 | ₩47,752 | ₩47,350 | ₩47,350 | -0.84% | 6.9천 |
|---|
| 2026.02.09 | ₩47,885 | ₩47,885 | ₩47,617 | ₩47,629 | -0.54% | 2.6천 |
|---|
| 2026.02.06 | ₩47,382 | ₩47,831 | ₩47,382 | ₩47,822 | +0.93% | 4.4천 |
|---|
| 2026.02.05 | ₩47,845 | ₩47,845 | ₩46,879 | ₩46,959 | -1.85% | 2.5만 |
|---|
| 2026.02.04 | ₩47,777 | ₩47,882 | ₩47,552 | ₩47,694 | -0.17% | 1.8천 |
|---|
| 2026.02.03 | ₩48,086 | ₩48,260 | ₩47,496 | ₩47,655 | -0.90% | 1.2만 |
|---|
| 2026.02.02 | ₩47,777 | ₩48,254 | ₩47,737 | ₩48,254 | +1.00% | 5.6만 |
|---|
| 2026.01.30 | ₩47,684 | ₩47,851 | ₩47,496 | ₩47,712 | +0.06% | 3.1만 |
|---|
| 2026.01.29 | ₩47,670 | ₩47,792 | ₩47,670 | ₩47,792 | +0.26% | 800 |
|---|
| 2026.01.28 | ₩48,153 | ₩48,153 | ₩47,456 | ₩47,657 | -1.03% | 1.5천 |
|---|
| 2026.01.27 | ₩48,582 | ₩48,782 | ₩48,234 | ₩48,398 | -0.38% | 2.9천 |
|---|
| 2026.01.26 | ₩48,661 | ₩48,904 | ₩48,596 | ₩48,801 | +0.29% | 1.5천 |
|---|
| 2026.01.23 | ₩48,971 | ₩48,985 | ₩48,622 | ₩48,706 | -0.54% | 2.4천 |
|---|
| 2026.01.22 | ₩48,783 | ₩49,158 | ₩48,783 | ₩48,924 | +0.29% | 3.5천 |
|---|
| 2026.01.21 | ₩48,140 | ₩48,659 | ₩48,140 | ₩48,659 | +1.08% | 2.6천 |
|---|
| 2026.01.20 | ₩47,442 | ₩48,019 | ₩47,442 | ₩47,950 | +1.07% | 4.2천 |
|---|
| 2026.01.16 | ₩48,113 | ₩48,327 | ₩47,925 | ₩48,038 | -0.16% | 2.5만 |
|---|
| 2026.01.15 | ₩47,992 | ₩48,180 | ₩47,938 | ₩48,078 | +0.18% | 1.8천 |
|---|
| 2026.01.14 | ₩48,360 | ₩48,609 | ₩48,360 | ₩48,609 | +0.52% | 1.3천 |
|---|
| 2026.01.13 | ₩48,321 | ₩48,321 | ₩47,971 | ₩48,153 | -0.35% | 1.7천 |
|---|
| 2026.01.12 | ₩48,542 | ₩48,542 | ₩47,981 | ₩48,412 | -0.27% | 3.6만 |
|---|
| 2026.01.09 | ₩48,985 | ₩48,985 | ₩48,448 | ₩48,521 | -0.95% | 3.8천 |
|---|
| 2026.01.08 | ₩48,924 | ₩48,970 | ₩48,173 | ₩48,515 | -0.84% | 2.3천 |
|---|
| 2026.01.07 | ₩48,743 | ₩49,132 | ₩48,482 | ₩49,125 | +0.78% | 3.5천 |
|---|
| 2026.01.06 | ₩47,617 | ₩48,138 | ₩47,617 | ₩48,052 | +0.92% | 2.3천 |
|---|
| 2026.01.05 | ₩47,388 | ₩47,388 | ₩46,777 | ₩47,183 | -0.43% | 1.2만 |
|---|
| 2026.01.02 | ₩47,207 | ₩47,469 | ₩47,174 | ₩47,442 | +0.50% | 1.4천 |
|---|
| 2025.12.31 | ₩47,429 | ₩47,509 | ₩47,333 | ₩47,333 | -0.20% | 2.1만 |
|---|
| 2025.12.30 | ₩47,777 | ₩47,777 | ₩47,476 | ₩47,476 | -0.63% | 1.2만 |
|---|
| 2025.12.29 | ₩47,751 | ₩47,791 | ₩47,604 | ₩47,708 | -0.09% | 1.2만 |
|---|
| 2025.12.26 | ₩47,831 | ₩47,838 | ₩47,684 | ₩47,838 | +0.01% | 1.7천 |
|---|
| 2025.12.24 | ₩47,925 | ₩47,925 | ₩47,925 | ₩47,925 | 0.00% | 400 |
|---|
| 2025.12.23 | ₩47,563 | ₩47,751 | ₩47,563 | ₩47,643 | +0.17% | 1.8천 |
|---|
| 2025.12.22 | ₩47,505 | ₩47,602 | ₩47,505 | ₩47,536 | +0.06% | 600 |
|---|
| 2025.12.19 | ₩47,215 | ₩47,215 | ₩47,120 | ₩47,120 | -0.20% | 600 |
|---|
| 2025.12.18 | ₩46,476 | ₩46,526 | ₩46,464 | ₩46,526 | +0.11% | 1.7천 |
|---|
| 2025.12.17 | ₩46,577 | ₩46,704 | ₩46,517 | ₩46,517 | -0.13% | 3.5천 |
|---|
| 2025.12.16 | ₩46,825 | ₩46,857 | ₩46,664 | ₩46,857 | +0.07% | 4.6만 |
|---|
| 2025.12.15 | ₩47,281 | ₩47,388 | ₩47,201 | ₩47,335 | +0.11% | 1.5천 |
|---|
| 2025.12.12 | ₩46,946 | ₩46,979 | ₩46,763 | ₩46,979 | +0.07% | 4천 |
|---|
| 2025.12.11 | ₩46,557 | ₩47,008 | ₩46,557 | ₩46,880 | +0.69% | 1.9천 |
|---|
| 2025.12.10 | ₩46,181 | ₩46,423 | ₩45,645 | ₩46,423 | +0.52% | 1.1만 |
|---|
| 2025.12.09 | ₩47,328 | ₩47,328 | ₩46,463 | ₩46,463 | -1.83% | 2.2천 |
|---|
| 2025.12.08 | ₩47,281 | ₩47,281 | ₩47,013 | ₩47,040 | -0.51% | 3.7천 |
|---|
| 2025.12.05 | ₩47,811 | ₩47,811 | ₩47,321 | ₩47,422 | -0.81% | 5.4천 |
|---|
| 2025.12.04 | ₩47,787 | ₩47,787 | ₩47,697 | ₩47,697 | -0.19% | 700 |
|---|
| 2025.12.03 | ₩47,563 | ₩47,950 | ₩47,563 | ₩47,878 | +0.66% | 1.6천 |
|---|
| 2025.12.02 | ₩47,617 | ₩47,710 | ₩47,214 | ₩47,301 | -0.66% | 6.2만 |
|---|
| 2025.12.01 | ₩47,871 | ₩47,952 | ₩47,476 | ₩47,476 | -0.83% | 2.9천 |
|---|
| 2025.11.28 | ₩48,515 | ₩48,515 | ₩47,988 | ₩48,132 | -0.79% | 7.7천 |
|---|
| 2025.11.26 | ₩48,247 | ₩48,555 | ₩48,247 | ₩48,467 | +0.46% | 1.8만 |
|---|
| 2025.11.25 | ₩47,107 | ₩48,004 | ₩47,107 | ₩47,940 | +1.77% | 7천 |
|---|
| 2025.11.24 | ₩46,939 | ₩47,134 | ₩46,932 | ₩47,053 | +0.24% | 2.1천 |
|---|
| 2025.11.21 | ₩46,054 | ₩46,899 | ₩46,054 | ₩46,771 | +1.56% | 1.3천 |
|---|
| 2025.11.20 | ₩46,409 | ₩46,409 | ₩45,867 | ₩45,867 | -1.17% | 1.5천 |
|---|
| 2025.11.19 | ₩46,530 | ₩46,530 | ₩46,195 | ₩46,319 | -0.45% | 2.4천 |
|---|
| 2025.11.18 | ₩46,141 | ₩46,758 | ₩46,128 | ₩46,549 | +0.88% | 5.2천 |
|---|
| 2025.11.17 | ₩46,218 | ₩46,403 | ₩46,146 | ₩46,146 | -0.15% | 1.8천 |
|---|
| 2025.11.14 | ₩45,765 | ₩46,380 | ₩45,765 | ₩46,066 | +0.66% | 2.1천 |
|---|
| 2025.11.13 | ₩46,128 | ₩46,503 | ₩46,061 | ₩46,061 | -0.15% | 4.4천 |
|---|
| 2025.11.12 | ₩45,605 | ₩46,145 | ₩45,605 | ₩46,047 | +0.97% | 1.4만 |
|---|
| 2025.11.11 | ₩44,882 | ₩45,598 | ₩44,882 | ₩45,598 | +1.60% | 6.5천 |
|---|
| 2025.11.10 | ₩43,794 | ₩44,384 | ₩43,794 | ₩44,384 | +1.35% | 8.2천 |
|---|
| 2025.11.07 | ₩43,740 | ₩43,787 | ₩43,284 | ₩43,787 | +0.11% | 4.2천 |
|---|
| 2025.11.06 | ₩43,861 | ₩43,861 | ₩43,646 | ₩43,720 | -0.32% | 7.1만 |
|---|
| 2025.11.05 | ₩43,566 | ₩43,814 | ₩43,566 | ₩43,774 | +0.48% | 1.3천 |
|---|
| 2025.11.04 | ₩43,083 | ₩43,532 | ₩43,083 | ₩43,465 | +0.89% | 1.7천 |
|---|
| 2025.11.03 | ₩43,680 | ₩43,689 | ₩42,922 | ₩43,401 | -0.64% | 2천 |
|---|
| 2025.10.31 | ₩43,536 | ₩43,695 | ₩43,536 | ₩43,695 | +0.36% | 2.6천 |
|---|
| 2025.10.30 | ₩43,686 | ₩43,700 | ₩43,595 | ₩43,606 | -0.18% | 2.1천 |
|---|
| 2025.10.29 | ₩43,673 | ₩43,673 | ₩43,358 | ₩43,358 | -0.72% | 2.8천 |
|---|
| 2025.10.28 | ₩43,771 | ₩43,861 | ₩43,673 | ₩43,673 | -0.22% | 1.9천 |
|---|
| 2025.10.27 | ₩43,740 | ₩43,861 | ₩43,686 | ₩43,850 | +0.25% | 4.9천 |
|---|
| 2025.10.24 | ₩43,472 | ₩43,548 | ₩43,418 | ₩43,418 | -0.12% | 1천 |
|---|
| 2025.10.23 | ₩43,204 | ₩43,318 | ₩43,204 | ₩43,304 | +0.23% | 3.6천 |
|---|
| 2025.10.22 | ₩43,554 | ₩43,606 | ₩43,476 | ₩43,485 | -0.16% | 2.6천 |
|---|
| 2025.10.21 | ₩43,579 | ₩43,700 | ₩43,441 | ₩43,530 | -0.11% | 3.4천 |
|---|
| 2025.10.20 | ₩43,244 | ₩43,633 | ₩43,244 | ₩43,575 | +0.77% | 4.2천 |
|---|
| 2025.10.17 | ₩42,855 | ₩43,271 | ₩42,855 | ₩43,271 | +0.97% | 4.1천 |
|---|
| 2025.10.16 | ₩43,351 | ₩43,606 | ₩43,048 | ₩43,130 | -0.51% | 2.5천 |
|---|
| 2025.10.15 | ₩42,935 | ₩43,347 | ₩42,935 | ₩43,347 | +0.96% | 2천 |
|---|
| 2025.10.14 | ₩42,748 | ₩43,190 | ₩42,748 | ₩43,128 | +0.89% | 1.6만 |
|---|
| 2025.10.13 | ₩43,096 | ₩43,311 | ₩43,016 | ₩43,142 | +0.11% | 1.3천 |
|---|
| 2025.10.10 | ₩43,618 | ₩43,618 | ₩43,170 | ₩43,173 | -1.02% | 1천 |
|---|