전체 종목
Tema Heart & Health ETF 과거 주가
Tema Heart & Health ETF · HRTS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
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 | ₩47,937 | ₩48,566 | ₩47,937 | ₩48,566 | +1.31% | 700 |
| 2026.10.08 | ₩47,133 | ₩47,882 | ₩47,119 | ₩47,882 | +1.59% | 1.8천 |
| 2026.10.07 | ₩48,165 | ₩48,475 | ₩48,085 | ₩48,193 | +0.06% | 3.3천 |
| 2026.10.06 | ₩48,018 | ₩48,018 | ₩47,810 | ₩47,835 | -0.38% | 7.8천 |
| 2026.10.05 | ₩48,090 | ₩48,239 | ₩48,058 | ₩48,132 | +0.09% | 900 |
| 2026.10.02 | ₩47,843 | ₩48,010 | ₩47,843 | ₩48,010 | +0.35% | 1.3천 |
| 2026.10.01 | ₩48,849 | ₩48,849 | ₩48,074 | ₩48,074 | -1.59% | 2.2천 |
| 2026.09.30 | ₩48,755 | ₩49,251 | ₩48,695 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,695 |
| -0.12% |
| 900 |
| 2026.09.29 | ₩49,077 | ₩49,077 | ₩48,715 | ₩49,057 | -0.04% | 3.5천 |
|---|
| 2026.09.28 | ₩49,090 | ₩49,159 | ₩49,090 | ₩49,155 | +0.13% | 1.6천 |
|---|
| 2026.09.25 | ₩48,554 | ₩48,672 | ₩48,554 | ₩48,672 | +0.24% | 500 |
|---|
| 2026.09.24 | ₩48,554 | ₩48,641 | ₩48,326 | ₩48,596 | +0.09% | 3.1천 |
|---|
| 2026.09.23 | ₩48,849 | ₩48,849 | ₩48,246 | ₩48,319 | -1.08% | 2.6천 |
|---|
| 2026.09.22 | ₩49,104 | ₩49,104 | ₩48,956 | ₩49,002 | -0.21% | 1.6천 |
|---|
| 2026.09.21 | ₩48,460 | ₩48,668 | ₩48,460 | ₩48,644 | +0.38% | 1.8천 |
|---|
| 2026.09.18 | ₩48,755 | ₩48,755 | ₩48,326 | ₩48,494 | -0.54% | 1.5천 |
|---|
| 2026.09.17 | ₩48,963 | ₩48,963 | ₩48,769 | ₩48,909 | -0.11% | 2.1천 |
|---|
| 2026.09.16 | ₩48,594 | ₩48,715 | ₩48,468 | ₩48,468 | -0.26% | 1.1천 |
|---|
| 2026.09.15 | ₩48,474 | ₩48,569 | ₩48,474 | ₩48,569 | +0.20% | 1.2천 |
|---|
| 2026.09.14 | ₩48,903 | ₩48,929 | ₩48,903 | ₩48,929 | +0.05% | 300 |
|---|
| 2026.09.11 | ₩48,862 | ₩48,862 | ₩48,272 | ₩48,309 | -1.13% | 1.1천 |
|---|
| 2026.09.10 | ₩48,628 | ₩48,628 | ₩48,496 | ₩48,496 | -0.27% | 1.1천 |
|---|
| 2026.09.09 | ₩49,157 | ₩49,204 | ₩48,956 | ₩48,982 | -0.36% | 4.1천 |
|---|
| 2026.09.08 | ₩49,191 | ₩49,600 | ₩49,191 | ₩49,258 | +0.14% | 3.3천 |
|---|
| 2026.09.04 | ₩50,485 | ₩50,525 | ₩50,284 | ₩50,376 | -0.22% | 1.3천 |
|---|
| 2026.09.03 | ₩51,075 | ₩51,075 | ₩50,713 | ₩50,898 | -0.35% | 3.1천 |
|---|
| 2026.09.02 | ₩50,364 | ₩51,102 | ₩50,364 | ₩50,701 | +0.67% | 2.1천 |
|---|
| 2026.09.01 | ₩50,337 | ₩50,364 | ₩50,136 | ₩50,214 | -0.25% | 5.3천 |
|---|
| 2026.08.31 | ₩49,741 | ₩50,069 | ₩49,741 | ₩50,065 | +0.65% | 3.5천 |
|---|
| 2026.08.28 | ₩51,035 | ₩51,035 | ₩50,109 | ₩50,471 | -1.10% | 3.8천 |
|---|
| 2026.08.27 | ₩51,236 | ₩51,370 | ₩51,039 | ₩51,039 | -0.38% | 1.6천 |
|---|
| 2026.08.26 | ₩51,719 | ₩51,719 | ₩51,450 | ₩51,583 | -0.26% | 4.7천 |
|---|
| 2026.08.25 | ₩51,906 | ₩52,027 | ₩51,906 | ₩51,983 | +0.15% | 2.3천 |
|---|
| 2026.08.24 | ₩51,296 | ₩51,654 | ₩51,249 | ₩51,583 | +0.56% | 3천 |
|---|
| 2026.08.21 | ₩51,759 | ₩51,933 | ₩51,598 | ₩51,692 | -0.13% | 2.2천 |
|---|
| 2026.08.20 | ₩51,484 | ₩51,531 | ₩51,249 | ₩51,249 | -0.46% | 1천 |
|---|
| 2026.08.19 | ₩51,799 | ₩52,114 | ₩51,705 | ₩52,114 | +0.61% | 3.1천 |
|---|
| 2026.08.18 | ₩50,606 | ₩50,766 | ₩50,545 | ₩50,726 | +0.24% | 3.6천 |
|---|
| 2026.08.17 | ₩49,694 | ₩50,096 | ₩49,694 | ₩49,981 | +0.58% | 4.5천 |
|---|
| 2026.08.14 | ₩50,042 | ₩50,042 | ₩49,600 | ₩49,868 | -0.35% | 4천 |
|---|
| 2026.08.13 | ₩50,659 | ₩50,659 | ₩50,176 | ₩50,198 | -0.91% | 2.2천 |
|---|
| 2026.08.12 | ₩50,284 | ₩50,713 | ₩50,284 | ₩50,595 | +0.62% | 3.2천 |
|---|
| 2026.08.11 | ₩50,666 | ₩50,666 | ₩50,560 | ₩50,560 | -0.21% | 1.9천 |
|---|
| 2026.08.10 | ₩50,404 | ₩50,670 | ₩50,297 | ₩50,670 | +0.53% | 4.1천 |
|---|
| 2026.08.07 | ₩49,613 | ₩49,969 | ₩49,600 | ₩49,969 | +0.72% | 700 |
|---|
| 2026.08.06 | ₩49,546 | ₩49,546 | ₩49,104 | ₩49,506 | -0.08% | 3.3천 |
|---|
| 2026.08.05 | ₩49,519 | ₩49,519 | ₩49,037 | ₩49,243 | -0.56% | 3.9천 |
|---|
| 2026.08.04 | ₩48,970 | ₩48,970 | ₩48,728 | ₩48,860 | -0.22% | 5.9천 |
|---|
| 2026.08.03 | ₩48,903 | ₩48,903 | ₩48,581 | ₩48,629 | -0.56% | 4.2천 |
|---|
| 2026.07.31 | ₩48,956 | ₩48,956 | ₩48,696 | ₩48,856 | -0.21% | 4.8천 |
|---|
| 2026.07.30 | ₩49,251 | ₩49,533 | ₩48,983 | ₩49,481 | +0.47% | 6.7천 |
|---|
| 2026.07.29 | ₩50,351 | ₩50,364 | ₩49,942 | ₩49,942 | -0.81% | 7.1천 |
|---|
| 2026.07.28 | ₩50,304 | ₩50,525 | ₩49,949 | ₩50,138 | -0.33% | 6.3만 |
|---|
| 2026.07.27 | ₩49,426 | ₩49,828 | ₩49,355 | ₩49,355 | -0.14% | 7.5천 |
|---|
| 2026.07.24 | ₩49,090 | ₩49,251 | ₩49,013 | ₩49,013 | -0.16% | 3.9천 |
|---|
| 2026.07.23 | ₩48,795 | ₩48,822 | ₩48,688 | ₩48,803 | +0.02% | 3.7천 |
|---|
| 2026.07.22 | ₩48,621 | ₩48,621 | ₩48,031 | ₩48,180 | -0.91% | 6.5천 |
|---|
| 2026.07.21 | ₩47,819 | ₩48,447 | ₩47,819 | ₩48,408 | +1.23% | 5.4천 |
|---|
| 2026.07.20 | ₩49,144 | ₩49,144 | ₩48,145 | ₩48,145 | -2.03% | 3.6천 |
|---|
| 2026.07.17 | ₩49,211 | ₩49,211 | ₩48,822 | ₩48,872 | -0.69% | 1.3천 |
|---|
| 2026.07.16 | ₩49,064 | ₩49,064 | ₩48,889 | ₩48,976 | -0.18% | 1.1천 |
|---|
| 2026.07.15 | ₩47,843 | ₩48,474 | ₩47,843 | ₩48,247 | +0.84% | 3천 |
|---|
| 2026.07.14 | ₩47,977 | ₩48,085 | ₩47,977 | ₩48,036 | +0.12% | 2.1천 |
|---|
| 2026.07.13 | ₩48,829 | ₩48,862 | ₩48,688 | ₩48,806 | -0.05% | 3천 |
|---|
| 2026.07.10 | ₩49,519 | ₩49,519 | ₩49,023 | ₩49,143 | -0.76% | 2.3천 |
|---|
| 2026.07.09 | ₩49,613 | ₩49,765 | ₩49,613 | ₩49,765 | +0.31% | 300 |
|---|
| 2026.07.08 | ₩49,868 | ₩49,868 | ₩49,721 | ₩49,812 | -0.11% | 1.7천 |
|---|
| 2026.07.07 | ₩50,284 | ₩50,384 | ₩50,163 | ₩50,371 | +0.17% | 4.4천 |
|---|
| 2026.07.06 | ₩49,895 | ₩49,895 | ₩49,090 | ₩49,675 | -0.44% | 1.7천 |
|---|
| 2026.07.02 | ₩49,131 | ₩49,973 | ₩49,131 | ₩49,973 | +1.71% | 4.8천 |
|---|
| 2026.07.01 | ₩48,474 | ₩48,795 | ₩48,474 | ₩48,596 | +0.25% | 2.4천 |
|---|
| 2026.06.30 | ₩48,896 | ₩49,010 | ₩48,621 | ₩48,640 | -0.52% | 3.1천 |
|---|
| 2026.06.29 | ₩48,916 | ₩49,112 | ₩48,742 | ₩49,112 | +0.40% | 1.2만 |
|---|
| 2026.06.26 | ₩48,413 | ₩48,769 | ₩48,366 | ₩48,534 | +0.25% | 1.2만 |
|---|
| 2026.06.25 | ₩47,320 | ₩48,246 | ₩47,320 | ₩47,623 | +0.64% | 1.4만 |
|---|
| 2026.06.24 | ₩46,650 | ₩47,548 | ₩46,650 | ₩47,060 | +0.88% | 1.5만 |
|---|
| 2026.06.23 | ₩46,127 | ₩46,634 | ₩46,127 | ₩46,634 | +1.10% | 5.5천 |
|---|
| 2026.06.22 | ₩45,690 | ₩46,073 | ₩45,671 | ₩45,946 | +0.56% | 7.8천 |
|---|
| 2026.06.18 | ₩45,282 | ₩45,486 | ₩45,200 | ₩45,486 | +0.45% | 3.5천 |
|---|
| 2026.06.17 | ₩45,993 | ₩46,194 | ₩45,765 | ₩45,766 | -0.49% | 6.8천 |
|---|
| 2026.06.16 | ₩45,785 | ₩46,060 | ₩45,785 | ₩45,992 | +0.45% | 2.9천 |
|---|
| 2026.06.15 | ₩46,140 | ₩46,140 | ₩45,725 | ₩45,997 | -0.31% | 3.8천 |
|---|
| 2026.06.12 | ₩45,874 | ₩46,100 | ₩45,874 | ₩45,957 | +0.18% | 2.4천 |
|---|
| 2026.06.11 | ₩45,644 | ₩46,435 | ₩45,644 | ₩46,175 | +1.16% | 2.9천 |
|---|
| 2026.06.10 | ₩45,899 | ₩46,006 | ₩45,454 | ₩45,454 | -0.97% | 5.6천 |
|---|
| 2026.06.09 | ₩45,604 | ₩45,919 | ₩45,604 | ₩45,919 | +0.69% | 3.4천 |
|---|
| 2026.06.08 | ₩45,912 | ₩46,020 | ₩45,506 | ₩45,506 | -0.88% | 2.2천 |
|---|
| 2026.06.05 | ₩46,261 | ₩46,610 | ₩45,886 | ₩45,951 | -0.67% | 5.6천 |
|---|
| 2026.06.04 | ₩46,033 | ₩46,100 | ₩45,832 | ₩46,056 | +0.05% | 7.4천 |
|---|
| 2026.06.03 | ₩44,525 | ₩44,732 | ₩44,464 | ₩44,624 | +0.22% | 5.7천 |
|---|
| 2026.06.02 | ₩44,987 | ₩44,987 | ₩44,370 | ₩44,399 | -1.31% | 3만 |
|---|
| 2026.06.01 | ₩45,631 | ₩46,342 | ₩45,014 | ₩45,312 | -0.70% | 4.3천 |
|---|
| 2026.05.29 | ₩46,234 | ₩46,234 | ₩45,872 | ₩46,026 | -0.45% | 4.1천 |
|---|
| 2026.05.28 | ₩45,738 | ₩46,254 | ₩45,738 | ₩46,254 | +1.13% | 3.9천 |
|---|
| 2026.05.27 | ₩45,671 | ₩46,140 | ₩45,617 | ₩45,835 | +0.36% | 4.7천 |
|---|
| 2026.05.26 | ₩46,087 | ₩46,087 | ₩45,805 | ₩45,851 | -0.51% | 5.4천 |
|---|
| 2026.05.22 | ₩45,966 | ₩46,201 | ₩45,966 | ₩46,077 | +0.24% | 1.3천 |
|---|
| 2026.05.21 | ₩45,094 | ₩45,754 | ₩45,094 | ₩45,754 | +1.46% | 700 |
|---|
| 2026.05.20 | ₩45,231 | ₩45,490 | ₩45,229 | ₩45,428 | +0.44% | 2.4천 |
|---|
| 2026.05.19 | ₩44,531 | ₩45,155 | ₩44,531 | ₩45,066 | +1.20% | 1.4천 |
|---|
| 2026.05.18 | ₩44,612 | ₩44,639 | ₩44,370 | ₩44,578 | -0.08% | 4.1천 |
|---|
| 2026.05.15 | ₩45,255 | ₩45,255 | ₩44,700 | ₩44,700 | -1.23% | 1.5천 |
|---|
| 2026.05.14 | ₩45,470 | ₩45,778 | ₩45,349 | ₩45,443 | -0.06% | 6천 |
|---|
| 2026.05.13 | ₩45,041 | ₩45,644 | ₩45,041 | ₩45,533 | +1.09% | 5천 |
|---|
| 2026.05.12 | ₩44,545 | ₩45,330 | ₩44,545 | ₩45,215 | +1.51% | 2.8천 |
|---|
| 2026.05.11 | ₩44,907 | ₩44,907 | ₩44,411 | ₩44,543 | -0.81% | 3.1천 |
|---|
| 2026.05.08 | ₩44,773 | ₩44,773 | ₩44,679 | ₩44,708 | -0.14% | 2.3천 |
|---|
| 2026.05.07 | ₩45,524 | ₩45,524 | ₩44,926 | ₩44,958 | -1.24% | 1.8천 |
|---|
| 2026.05.06 | ₩45,162 | ₩45,457 | ₩45,162 | ₩45,440 | +0.62% | 4.7천 |
|---|
| 2026.05.05 | ₩45,027 | ₩45,084 | ₩45,027 | ₩45,084 | +0.13% | 700 |
|---|
| 2026.05.04 | ₩45,027 | ₩45,027 | ₩44,840 | ₩45,027 | 0.00% | 2.3만 |
|---|
| 2026.05.01 | ₩45,135 | ₩45,363 | ₩44,980 | ₩44,980 | -0.34% | 3만 |
|---|
| 2026.04.30 | ₩44,746 | ₩45,229 | ₩44,746 | ₩45,128 | +0.85% | 7.8천 |
|---|
| 2026.04.29 | ₩44,022 | ₩44,022 | ₩43,901 | ₩44,018 | -0.01% | 1.4천 |
|---|
| 2026.04.28 | ₩44,732 | ₩44,880 | ₩44,384 | ₩44,445 | -0.64% | 3.1천 |
|---|
| 2026.04.27 | ₩44,625 | ₩44,732 | ₩44,377 | ₩44,377 | -0.56% | 2.7천 |
|---|
| 2026.04.24 | ₩45,041 | ₩45,041 | ₩44,598 | ₩44,773 | -0.60% | 3.3천 |
|---|
| 2026.04.23 | ₩45,376 | ₩45,376 | ₩45,215 | ₩45,239 | -0.30% | 1.5천 |
|---|
| 2026.04.22 | ₩45,631 | ₩45,691 | ₩45,470 | ₩45,569 | -0.14% | 1.9천 |
|---|
| 2026.04.21 | ₩45,550 | ₩45,772 | ₩45,403 | ₩45,434 | -0.26% | 2.4천 |
|---|
| 2026.04.20 | ₩46,274 | ₩46,274 | ₩45,973 | ₩46,052 | -0.48% | 3.3천 |
|---|
| 2026.04.17 | ₩46,100 | ₩46,443 | ₩46,100 | ₩46,443 | +0.74% | 1.3천 |
|---|
| 2026.04.16 | ₩46,073 | ₩46,073 | ₩45,738 | ₩45,847 | -0.49% | 4.6천 |
|---|
| 2026.04.15 | ₩46,462 | ₩46,462 | ₩46,033 | ₩46,321 | -0.30% | 3.4천 |
|---|
| 2026.04.14 | ₩46,435 | ₩46,637 | ₩46,395 | ₩46,409 | -0.06% | 4.7천 |
|---|
| 2026.04.13 | ₩45,939 | ₩45,979 | ₩45,477 | ₩45,979 | +0.09% | 6.9천 |
|---|
| 2026.04.10 | ₩45,819 | ₩45,819 | ₩45,262 | ₩45,322 | -1.08% | 2.8천 |
|---|
| 2026.04.09 | ₩45,537 | ₩45,926 | ₩45,510 | ₩45,896 | +0.79% | 1.9천 |
|---|
| 2026.04.08 | ₩45,845 | ₩45,926 | ₩45,604 | ₩45,880 | +0.08% | 5.2천 |
|---|
| 2026.04.07 | ₩44,960 | ₩44,960 | ₩44,464 | ₩44,873 | -0.19% | 1.7천 |
|---|
| 2026.04.06 | ₩45,121 | ₩45,282 | ₩45,046 | ₩45,046 | -0.17% | 2.3천 |
|---|
| 2026.04.02 | ₩45,322 | ₩45,584 | ₩45,148 | ₩45,155 | -0.37% | 1.6천 |
|---|
| 2026.04.01 | ₩45,577 | ₩45,798 | ₩45,549 | ₩45,549 | -0.06% | 1.5천 |
|---|
| 2026.03.31 | ₩44,692 | ₩45,168 | ₩44,545 | ₩45,168 | +1.07% | 5.2만 |
|---|
| 2026.03.30 | ₩44,075 | ₩44,075 | ₩43,861 | ₩43,880 | -0.44% | 3.8천 |
|---|
| 2026.03.27 | ₩44,310 | ₩44,310 | ₩43,705 | ₩43,705 | -1.36% | 3.3천 |
|---|
| 2026.03.26 | ₩44,679 | ₩44,706 | ₩44,479 | ₩44,479 | -0.45% | 3천 |
|---|
| 2026.03.25 | ₩44,370 | ₩44,746 | ₩44,370 | ₩44,530 | +0.36% | 1.4천 |
|---|
| 2026.03.24 | ₩43,807 | ₩43,947 | ₩43,807 | ₩43,947 | +0.32% | 700 |
|---|
| 2026.03.23 | ₩44,317 | ₩44,537 | ₩44,051 | ₩44,051 | -0.60% | 1.9천 |
|---|
| 2026.03.20 | ₩44,504 | ₩44,531 | ₩43,941 | ₩43,972 | -1.20% | 5.5천 |
|---|
| 2026.03.19 | ₩44,572 | ₩44,572 | ₩44,397 | ₩44,561 | -0.02% | 1.7천 |
|---|
| 2026.03.18 | ₩45,001 | ₩45,001 | ₩44,645 | ₩44,656 | -0.77% | 2.4천 |
|---|
| 2026.03.17 | ₩45,792 | ₩45,792 | ₩45,470 | ₩45,489 | -0.66% | 2.6천 |
|---|
| 2026.03.16 | ₩45,658 | ₩45,660 | ₩45,604 | ₩45,660 | +0.01% | 1.4천 |
|---|
| 2026.03.13 | ₩45,658 | ₩45,658 | ₩45,108 | ₩45,147 | -1.12% | 2.4천 |
|---|
| 2026.03.12 | ₩45,524 | ₩45,604 | ₩45,391 | ₩45,391 | -0.29% | 4.6천 |
|---|
| 2026.03.11 | ₩46,114 | ₩46,328 | ₩46,114 | ₩46,328 | +0.47% | 800 |
|---|
| 2026.03.10 | ₩47,009 | ₩47,009 | ₩46,630 | ₩46,630 | -0.81% | 600 |
|---|
| 2026.03.09 | ₩45,470 | ₩46,602 | ₩45,470 | ₩46,602 | +2.49% | 2.1천 |
|---|
| 2026.03.06 | ₩45,776 | ₩46,026 | ₩45,698 | ₩46,026 | +0.55% | 2.5천 |
|---|
| 2026.03.05 | ₩46,544 | ₩46,603 | ₩46,328 | ₩46,500 | -0.10% | 3.3천 |
|---|
| 2026.03.04 | ₩47,186 | ₩47,602 | ₩47,186 | ₩47,602 | +0.88% | 3.7천 |
|---|
| 2026.03.03 | ₩46,932 | ₩47,454 | ₩46,932 | ₩47,276 | +0.73% | 6.1천 |
|---|
| 2026.03.02 | ₩47,897 | ₩48,162 | ₩47,736 | ₩47,937 | +0.08% | 2.9천 |
|---|
| 2026.02.27 | ₩48,093 | ₩48,608 | ₩48,018 | ₩48,394 | +0.63% | 6천 |
|---|
| 2026.02.26 | ₩47,843 | ₩47,884 | ₩47,255 | ₩47,724 | -0.25% | 4.2천 |
|---|
| 2026.02.25 | ₩48,125 | ₩48,125 | ₩47,894 | ₩47,894 | -0.48% | 1.6천 |
|---|
| 2026.02.24 | ₩48,192 | ₩48,366 | ₩48,192 | ₩48,239 | +0.10% | 3.5천 |
|---|
| 2026.02.23 | ₩47,843 | ₩48,272 | ₩47,843 | ₩48,252 | +0.85% | 8.3천 |
|---|
| 2026.02.20 | ₩48,058 | ₩48,098 | ₩47,857 | ₩48,034 | -0.05% | 1.4천 |
|---|
| 2026.02.19 | ₩48,018 | ₩48,177 | ₩47,939 | ₩48,177 | +0.33% | 1.6천 |
|---|
| 2026.02.18 | ₩48,339 | ₩48,339 | ₩48,219 | ₩48,333 | -0.01% | 1.6천 |
|---|
| 2026.02.17 | ₩48,286 | ₩48,339 | ₩48,232 | ₩48,321 | +0.07% | 1.4천 |
|---|
| 2026.02.13 | ₩48,205 | ₩48,231 | ₩47,937 | ₩47,937 | -0.56% | 1.7천 |
|---|
| 2026.02.12 | ₩47,991 | ₩47,991 | ₩47,585 | ₩47,607 | -0.80% | 6.2천 |
|---|
| 2026.02.11 | ₩47,239 | ₩47,723 | ₩47,173 | ₩47,701 | +0.98% | 6.6만 |
|---|
| 2026.02.10 | ₩47,736 | ₩47,737 | ₩47,335 | ₩47,335 | -0.84% | 6.9천 |
|---|
| 2026.02.09 | ₩47,870 | ₩47,870 | ₩47,602 | ₩47,614 | -0.54% | 2.6천 |
|---|
| 2026.02.06 | ₩47,367 | ₩47,816 | ₩47,367 | ₩47,807 | +0.93% | 4.4천 |
|---|
| 2026.02.05 | ₩47,830 | ₩47,830 | ₩46,864 | ₩46,945 | -1.85% | 2.5만 |
|---|
| 2026.02.04 | ₩47,763 | ₩47,867 | ₩47,538 | ₩47,680 | -0.17% | 1.8천 |
|---|
| 2026.02.03 | ₩48,071 | ₩48,246 | ₩47,481 | ₩47,641 | -0.90% | 1.2만 |
|---|
| 2026.02.02 | ₩47,763 | ₩48,239 | ₩47,723 | ₩48,239 | +1.00% | 5.6만 |
|---|
| 2026.01.30 | ₩47,669 | ₩47,837 | ₩47,481 | ₩47,697 | +0.06% | 3.1만 |
|---|
| 2026.01.29 | ₩47,656 | ₩47,778 | ₩47,656 | ₩47,778 | +0.26% | 800 |
|---|
| 2026.01.28 | ₩48,138 | ₩48,138 | ₩47,441 | ₩47,642 | -1.03% | 1.5천 |
|---|
| 2026.01.27 | ₩48,567 | ₩48,767 | ₩48,219 | ₩48,384 | -0.38% | 2.9천 |
|---|
| 2026.01.26 | ₩48,647 | ₩48,889 | ₩48,581 | ₩48,786 | +0.29% | 1.5천 |
|---|
| 2026.01.23 | ₩48,956 | ₩48,970 | ₩48,608 | ₩48,691 | -0.54% | 2.4천 |
|---|
| 2026.01.22 | ₩48,769 | ₩49,143 | ₩48,769 | ₩48,909 | +0.29% | 3.5천 |
|---|
| 2026.01.21 | ₩48,125 | ₩48,644 | ₩48,125 | ₩48,644 | +1.08% | 2.6천 |
|---|
| 2026.01.20 | ₩47,428 | ₩48,004 | ₩47,428 | ₩47,936 | +1.07% | 4.2천 |
|---|
| 2026.01.16 | ₩48,098 | ₩48,313 | ₩47,910 | ₩48,023 | -0.16% | 2.5만 |
|---|
| 2026.01.15 | ₩47,977 | ₩48,165 | ₩47,924 | ₩48,063 | +0.18% | 1.8천 |
|---|
| 2026.01.14 | ₩48,345 | ₩48,594 | ₩48,345 | ₩48,594 | +0.52% | 1.3천 |
|---|
| 2026.01.13 | ₩48,306 | ₩48,306 | ₩47,956 | ₩48,138 | -0.35% | 1.7천 |
|---|
| 2026.01.12 | ₩48,527 | ₩48,527 | ₩47,967 | ₩48,397 | -0.27% | 3.6만 |
|---|
| 2026.01.09 | ₩48,970 | ₩48,970 | ₩48,433 | ₩48,506 | -0.95% | 3.8천 |
|---|
| 2026.01.08 | ₩48,909 | ₩48,955 | ₩48,158 | ₩48,500 | -0.84% | 2.3천 |
|---|
| 2026.01.07 | ₩48,728 | ₩49,117 | ₩48,467 | ₩49,110 | +0.78% | 3.5천 |
|---|
| 2026.01.06 | ₩47,602 | ₩48,124 | ₩47,602 | ₩48,038 | +0.92% | 2.3천 |
|---|
| 2026.01.05 | ₩47,374 | ₩47,374 | ₩46,763 | ₩47,169 | -0.43% | 1.2만 |
|---|
| 2026.01.02 | ₩47,193 | ₩47,454 | ₩47,159 | ₩47,428 | +0.50% | 1.4천 |
|---|
| 2025.12.31 | ₩47,414 | ₩47,495 | ₩47,319 | ₩47,319 | -0.20% | 2.1만 |
|---|
| 2025.12.30 | ₩47,763 | ₩47,763 | ₩47,461 | ₩47,461 | -0.63% | 1.2만 |
|---|
| 2025.12.29 | ₩47,736 | ₩47,776 | ₩47,590 | ₩47,693 | -0.09% | 1.2만 |
|---|
| 2025.12.26 | ₩47,816 | ₩47,823 | ₩47,669 | ₩47,823 | +0.01% | 1.7천 |
|---|
| 2025.12.24 | ₩47,910 | ₩47,910 | ₩47,910 | ₩47,910 | 0.00% | 400 |
|---|
| 2025.12.23 | ₩47,548 | ₩47,736 | ₩47,548 | ₩47,629 | +0.17% | 1.8천 |
|---|
| 2025.12.22 | ₩47,491 | ₩47,587 | ₩47,491 | ₩47,521 | +0.06% | 600 |
|---|
| 2025.12.19 | ₩47,201 | ₩47,201 | ₩47,106 | ₩47,106 | -0.20% | 600 |
|---|
| 2025.12.18 | ₩46,462 | ₩46,512 | ₩46,450 | ₩46,512 | +0.11% | 1.7천 |
|---|
| 2025.12.17 | ₩46,563 | ₩46,690 | ₩46,502 | ₩46,502 | -0.13% | 3.5천 |
|---|
| 2025.12.16 | ₩46,811 | ₩46,843 | ₩46,650 | ₩46,843 | +0.07% | 4.6만 |
|---|
| 2025.12.15 | ₩47,267 | ₩47,374 | ₩47,186 | ₩47,320 | +0.11% | 1.5천 |
|---|
| 2025.12.12 | ₩46,932 | ₩46,965 | ₩46,749 | ₩46,965 | +0.07% | 4천 |
|---|
| 2025.12.11 | ₩46,543 | ₩46,993 | ₩46,543 | ₩46,866 | +0.69% | 1.9천 |
|---|
| 2025.12.10 | ₩46,167 | ₩46,409 | ₩45,631 | ₩46,409 | +0.52% | 1.1만 |
|---|
| 2025.12.09 | ₩47,314 | ₩47,314 | ₩46,449 | ₩46,449 | -1.83% | 2.2천 |
|---|
| 2025.12.08 | ₩47,267 | ₩47,267 | ₩46,999 | ₩47,025 | -0.51% | 3.7천 |
|---|
| 2025.12.05 | ₩47,796 | ₩47,796 | ₩47,307 | ₩47,408 | -0.81% | 5.4천 |
|---|
| 2025.12.04 | ₩47,772 | ₩47,772 | ₩47,682 | ₩47,682 | -0.19% | 700 |
|---|
| 2025.12.03 | ₩47,548 | ₩47,936 | ₩47,548 | ₩47,863 | +0.66% | 1.6천 |
|---|
| 2025.12.02 | ₩47,602 | ₩47,696 | ₩47,200 | ₩47,287 | -0.66% | 6.2만 |
|---|
| 2025.12.01 | ₩47,857 | ₩47,937 | ₩47,461 | ₩47,461 | -0.83% | 2.9천 |
|---|
| 2025.11.28 | ₩48,500 | ₩48,500 | ₩47,973 | ₩48,117 | -0.79% | 7.7천 |
|---|
| 2025.11.26 | ₩48,232 | ₩48,541 | ₩48,232 | ₩48,452 | +0.46% | 1.8만 |
|---|
| 2025.11.25 | ₩47,092 | ₩47,989 | ₩47,092 | ₩47,925 | +1.77% | 7천 |
|---|
| 2025.11.24 | ₩46,925 | ₩47,119 | ₩46,918 | ₩47,039 | +0.24% | 2.1천 |
|---|
| 2025.11.21 | ₩46,040 | ₩46,885 | ₩46,040 | ₩46,757 | +1.56% | 1.3천 |
|---|
| 2025.11.20 | ₩46,395 | ₩46,395 | ₩45,853 | ₩45,853 | -1.17% | 1.5천 |
|---|
| 2025.11.19 | ₩46,516 | ₩46,516 | ₩46,181 | ₩46,305 | -0.45% | 2.4천 |
|---|
| 2025.11.18 | ₩46,127 | ₩46,744 | ₩46,114 | ₩46,535 | +0.88% | 5.2천 |
|---|
| 2025.11.17 | ₩46,203 | ₩46,388 | ₩46,132 | ₩46,132 | -0.15% | 1.8천 |
|---|
| 2025.11.14 | ₩45,752 | ₩46,366 | ₩45,752 | ₩46,052 | +0.66% | 2.1천 |
|---|
| 2025.11.13 | ₩46,114 | ₩46,489 | ₩46,047 | ₩46,047 | -0.15% | 4.4천 |
|---|
| 2025.11.12 | ₩45,591 | ₩46,131 | ₩45,591 | ₩46,033 | +0.97% | 1.4만 |
|---|
| 2025.11.11 | ₩44,868 | ₩45,584 | ₩44,868 | ₩45,584 | +1.60% | 6.5천 |
|---|
| 2025.11.10 | ₩43,780 | ₩44,370 | ₩43,780 | ₩44,370 | +1.35% | 8.2천 |
|---|
| 2025.11.07 | ₩43,727 | ₩43,774 | ₩43,271 | ₩43,774 | +0.11% | 4.2천 |
|---|
| 2025.11.06 | ₩43,847 | ₩43,847 | ₩43,633 | ₩43,707 | -0.32% | 7.1만 |
|---|
| 2025.11.05 | ₩43,552 | ₩43,800 | ₩43,552 | ₩43,760 | +0.48% | 1.3천 |
|---|
| 2025.11.04 | ₩43,070 | ₩43,519 | ₩43,070 | ₩43,452 | +0.89% | 1.7천 |
|---|
| 2025.11.03 | ₩43,666 | ₩43,676 | ₩42,909 | ₩43,387 | -0.64% | 2천 |
|---|
| 2025.10.31 | ₩43,523 | ₩43,681 | ₩43,523 | ₩43,681 | +0.36% | 2.6천 |
|---|
| 2025.10.30 | ₩43,673 | ₩43,687 | ₩43,582 | ₩43,593 | -0.18% | 2.1천 |
|---|
| 2025.10.29 | ₩43,660 | ₩43,660 | ₩43,345 | ₩43,345 | -0.72% | 2.8천 |
|---|
| 2025.10.28 | ₩43,758 | ₩43,847 | ₩43,660 | ₩43,660 | -0.22% | 1.9천 |
|---|
| 2025.10.27 | ₩43,727 | ₩43,847 | ₩43,673 | ₩43,837 | +0.25% | 4.9천 |
|---|
| 2025.10.24 | ₩43,459 | ₩43,535 | ₩43,405 | ₩43,405 | -0.12% | 1천 |
|---|
| 2025.10.23 | ₩43,190 | ₩43,304 | ₩43,190 | ₩43,291 | +0.23% | 3.6천 |
|---|
| 2025.10.22 | ₩43,540 | ₩43,593 | ₩43,463 | ₩43,472 | -0.16% | 2.6천 |
|---|
| 2025.10.21 | ₩43,566 | ₩43,687 | ₩43,428 | ₩43,516 | -0.11% | 3.4천 |
|---|
| 2025.10.20 | ₩43,231 | ₩43,619 | ₩43,231 | ₩43,562 | +0.77% | 4.2천 |
|---|
| 2025.10.17 | ₩42,842 | ₩43,257 | ₩42,842 | ₩43,257 | +0.97% | 4.1천 |
|---|
| 2025.10.16 | ₩43,338 | ₩43,593 | ₩43,035 | ₩43,117 | -0.51% | 2.5천 |
|---|
| 2025.10.15 | ₩42,922 | ₩43,334 | ₩42,922 | ₩43,334 | +0.96% | 2천 |
|---|
| 2025.10.14 | ₩42,734 | ₩43,177 | ₩42,734 | ₩43,115 | +0.89% | 1.6만 |
|---|
| 2025.10.13 | ₩43,083 | ₩43,298 | ₩43,003 | ₩43,129 | +0.11% | 1.3천 |
|---|
| 2025.10.10 | ₩43,605 | ₩43,605 | ₩43,157 | ₩43,160 | -1.02% | 1천 |
|---|