시장 데이터를 불러오는 중
전체 종목
ROBO Global Healthcare Technology and Innovation ETF 과거 주가
ROBO Global Healthcare Technology and Innovation ETF · HTEC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ROBO Global Healthcare Technology and Innovation ETF · HTEC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,351 | ₩57,685 | ₩56,351 | ₩57,418 | +1.89% | 13.6만 |
| 2026.10.08 | ₩56,524 | ₩56,524 | ₩55,577 | ₩56,204 | -0.57% | 17.6만 |
| 2026.10.07 | ₩57,031 | ₩57,485 | ₩56,805 | ₩56,805 | -0.40% | 17.7만 |
| 2026.10.06 | ₩59,940 | ₩60,501 | ₩57,432 | ₩57,685 | -3.76% | 19만 |
| 2026.10.05 | ₩57,859 | ₩59,433 | ₩57,805 | ₩59,433 | +2.72% | 10만 |
| 2026.10.02 | ₩57,885 | ₩58,312 | ₩57,659 | ₩57,979 | +0.16% | 52.8만 |
| 2026.10.01 | ₩59,006 | ₩59,006 | ₩57,765 | ₩57,765 | -2.10% | 9.1천 |
| 2026.09.30 | ₩59,200 | ₩59,567 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,198 |
| -0.00% |
| 3.8천 |
| 2026.09.29 | ₩59,173 | ₩59,427 | ₩58,706 | ₩59,206 | +0.06% | 1만 |
|---|
| 2026.09.28 | ₩58,793 | ₩59,400 | ₩58,753 | ₩59,200 | +0.69% | 8.6천 |
|---|
| 2026.09.25 | ₩59,166 | ₩59,300 | ₩58,335 | ₩59,193 | +0.05% | 4.8만 |
|---|
| 2026.09.24 | ₩57,752 | ₩58,966 | ₩57,632 | ₩58,937 | +2.05% | 1.5만 |
|---|
| 2026.09.23 | ₩58,006 | ₩58,519 | ₩57,578 | ₩57,832 | -0.30% | 8.8만 |
|---|
| 2026.09.22 | ₩57,832 | ₩58,346 | ₩57,832 | ₩58,235 | +0.70% | 2.4만 |
|---|
| 2026.09.21 | ₩57,245 | ₩57,672 | ₩57,245 | ₩57,574 | +0.58% | 6.1천 |
|---|
| 2026.09.18 | ₩57,232 | ₩57,232 | ₩56,591 | ₩56,591 | -1.12% | 6.5천 |
|---|
| 2026.09.17 | ₩56,911 | ₩57,178 | ₩56,831 | ₩56,937 | +0.04% | 5천 |
|---|
| 2026.09.16 | ₩55,737 | ₩56,177 | ₩55,363 | ₩55,673 | -0.11% | 1.5천 |
|---|
| 2026.09.15 | ₩55,230 | ₩55,690 | ₩54,883 | ₩55,403 | +0.31% | 5.3만 |
|---|
| 2026.09.14 | ₩54,816 | ₩55,294 | ₩54,469 | ₩55,294 | +0.87% | 8.4천 |
|---|
| 2026.09.11 | ₩54,750 | ₩54,750 | ₩54,243 | ₩54,355 | -0.72% | 4.1만 |
|---|
| 2026.09.10 | ₩54,723 | ₩54,790 | ₩53,882 | ₩53,936 | -1.44% | 5.6만 |
|---|
| 2026.09.09 | ₩55,550 | ₩55,564 | ₩54,923 | ₩54,923 | -1.13% | 4.6만 |
|---|
| 2026.09.08 | ₩56,204 | ₩56,204 | ₩55,641 | ₩55,641 | -1.00% | 6.1천 |
|---|
| 2026.09.04 | ₩56,338 | ₩56,618 | ₩56,338 | ₩56,511 | +0.31% | 2.7천 |
|---|
| 2026.09.03 | ₩57,258 | ₩57,258 | ₩56,751 | ₩56,962 | -0.52% | 2.3천 |
|---|
| 2026.09.02 | ₩57,458 | ₩57,792 | ₩56,678 | ₩57,018 | -0.77% | 7.6천 |
|---|
| 2026.09.01 | ₩56,798 | ₩56,798 | ₩56,391 | ₩56,444 | -0.62% | 2.9천 |
|---|
| 2026.08.31 | ₩56,378 | ₩56,765 | ₩56,351 | ₩56,698 | +0.57% | 6.4천 |
|---|
| 2026.08.28 | ₩57,779 | ₩57,779 | ₩56,938 | ₩56,991 | -1.36% | 1만 |
|---|
| 2026.08.27 | ₩58,112 | ₩58,419 | ₩58,046 | ₩58,063 | -0.08% | 8.3천 |
|---|
| 2026.08.26 | ₩58,152 | ₩58,152 | ₩57,692 | ₩57,964 | -0.32% | 2.6천 |
|---|
| 2026.08.25 | ₩57,432 | ₩58,310 | ₩57,432 | ₩58,300 | +1.51% | 2.9천 |
|---|
| 2026.08.24 | ₩57,138 | ₩57,512 | ₩56,991 | ₩57,071 | -0.12% | 2.9만 |
|---|
| 2026.08.21 | ₩57,138 | ₩58,272 | ₩57,105 | ₩58,152 | +1.77% | 12.2만 |
|---|
| 2026.08.20 | ₩57,151 | ₩58,019 | ₩56,791 | ₩56,791 | -0.63% | 11.6만 |
|---|
| 2026.08.19 | ₩55,764 | ₩57,819 | ₩55,764 | ₩57,805 | +3.66% | 1.8만 |
|---|
| 2026.08.18 | ₩54,643 | ₩54,976 | ₩54,296 | ₩54,300 | -0.63% | 3.7만 |
|---|
| 2026.08.17 | ₩54,176 | ₩54,943 | ₩54,029 | ₩54,776 | +1.11% | 10.1만 |
|---|
| 2026.08.14 | ₩54,407 | ₩54,523 | ₩54,363 | ₩54,523 | +0.21% | 9.7천 |
|---|
| 2026.08.13 | ₩55,363 | ₩55,537 | ₩54,838 | ₩54,963 | -0.72% | 4천 |
|---|
| 2026.08.12 | ₩54,950 | ₩55,057 | ₩54,610 | ₩55,018 | +0.12% | 4천 |
|---|
| 2026.08.11 | ₩55,137 | ₩55,230 | ₩54,656 | ₩54,856 | -0.51% | 11.7만 |
|---|
| 2026.08.10 | ₩54,816 | ₩55,203 | ₩54,816 | ₩55,134 | +0.58% | 4.1천 |
|---|
| 2026.08.07 | ₩53,602 | ₩54,283 | ₩53,602 | ₩54,196 | +1.11% | 9.1천 |
|---|
| 2026.08.06 | ₩53,148 | ₩53,255 | ₩52,548 | ₩52,895 | -0.48% | 5.9만 |
|---|
| 2026.08.05 | ₩53,068 | ₩53,242 | ₩52,861 | ₩53,175 | +0.20% | 1.7만 |
|---|
| 2026.08.04 | ₩52,256 | ₩52,728 | ₩52,256 | ₩52,641 | +0.74% | 8.9천 |
|---|
| 2026.08.03 | ₩51,774 | ₩52,454 | ₩51,774 | ₩52,390 | +1.19% | 2.5천 |
|---|
| 2026.07.31 | ₩51,787 | ₩51,787 | ₩50,773 | ₩51,331 | -0.88% | 7.8천 |
|---|
| 2026.07.30 | ₩51,060 | ₩51,619 | ₩51,053 | ₩51,619 | +1.09% | 7.4천 |
|---|
| 2026.07.29 | ₩51,419 | ₩51,774 | ₩51,187 | ₩51,280 | -0.27% | 1.9천 |
|---|
| 2026.07.28 | ₩50,613 | ₩51,177 | ₩50,613 | ₩51,177 | +1.12% | 1.8천 |
|---|
| 2026.07.27 | ₩50,506 | ₩50,773 | ₩50,398 | ₩50,398 | -0.21% | 1만 |
|---|
| 2026.07.24 | ₩50,279 | ₩50,400 | ₩50,075 | ₩50,075 | -0.41% | 1만 |
|---|
| 2026.07.23 | ₩49,792 | ₩50,480 | ₩49,732 | ₩50,026 | +0.47% | 5.3만 |
|---|
| 2026.07.22 | ₩50,106 | ₩50,106 | ₩49,492 | ₩49,559 | -1.09% | 5.1만 |
|---|
| 2026.07.21 | ₩49,712 | ₩50,133 | ₩49,479 | ₩49,999 | +0.58% | 2.7만 |
|---|
| 2026.07.20 | ₩50,360 | ₩50,386 | ₩50,159 | ₩50,159 | -0.40% | 2.4천 |
|---|
| 2026.07.17 | ₩50,666 | ₩51,133 | ₩50,266 | ₩50,887 | +0.43% | 1.5만 |
|---|
| 2026.07.16 | ₩51,013 | ₩51,600 | ₩51,013 | ₩51,223 | +0.41% | 3.7천 |
|---|
| 2026.07.15 | ₩50,346 | ₩50,839 | ₩50,333 | ₩50,746 | +0.80% | 2만 |
|---|
| 2026.07.14 | ₩50,640 | ₩50,640 | ₩49,932 | ₩50,210 | -0.85% | 5.9천 |
|---|
| 2026.07.13 | ₩51,027 | ₩51,027 | ₩50,640 | ₩50,730 | -0.58% | 2.1만 |
|---|
| 2026.07.10 | ₩52,041 | ₩52,041 | ₩50,827 | ₩51,080 | -1.85% | 11.5만 |
|---|
| 2026.07.09 | ₩51,040 | ₩51,774 | ₩51,040 | ₩51,604 | +1.11% | 6.7천 |
|---|
| 2026.07.08 | ₩50,960 | ₩50,960 | ₩50,440 | ₩50,640 | -0.63% | 11.4만 |
|---|
| 2026.07.07 | ₩51,974 | ₩52,248 | ₩51,267 | ₩51,614 | -0.69% | 3.2만 |
|---|
| 2026.07.06 | ₩51,600 | ₩52,054 | ₩51,227 | ₩51,947 | +0.67% | 10.2만 |
|---|
| 2026.07.02 | ₩51,000 | ₩51,641 | ₩51,000 | ₩51,614 | +1.20% | 10만 |
|---|
| 2026.07.01 | ₩49,839 | ₩50,827 | ₩49,839 | ₩50,666 | +1.66% | 4.2천 |
|---|
| 2026.06.30 | ₩49,959 | ₩50,106 | ₩49,612 | ₩49,759 | -0.40% | 5.2만 |
|---|
| 2026.06.29 | ₩50,319 | ₩50,413 | ₩50,013 | ₩50,273 | -0.09% | 3.5만 |
|---|
| 2026.06.26 | ₩49,892 | ₩51,040 | ₩49,638 | ₩51,040 | +2.30% | 1.4만 |
|---|
| 2026.06.25 | ₩48,451 | ₩49,372 | ₩48,451 | ₩49,136 | +1.41% | 1.9천 |
|---|
| 2026.06.24 | ₩48,064 | ₩48,425 | ₩48,064 | ₩48,358 | +0.61% | 4.1천 |
|---|
| 2026.06.23 | ₩46,263 | ₩47,144 | ₩46,263 | ₩46,873 | +1.32% | 4.4천 |
|---|
| 2026.06.22 | ₩46,797 | ₩46,797 | ₩46,290 | ₩46,290 | -1.08% | 4.7천 |
|---|
| 2026.06.18 | ₩46,637 | ₩46,805 | ₩46,396 | ₩46,805 | +0.36% | 6.4천 |
|---|
| 2026.06.17 | ₩46,743 | ₩47,258 | ₩46,374 | ₩46,374 | -0.79% | 4천 |
|---|
| 2026.06.16 | ₩46,943 | ₩47,217 | ₩46,838 | ₩46,838 | -0.22% | 4.3천 |
|---|
| 2026.06.15 | ₩46,777 | ₩47,197 | ₩46,777 | ₩46,863 | +0.19% | 3.2천 |
|---|
| 2026.06.12 | ₩47,050 | ₩47,050 | ₩46,403 | ₩46,565 | -1.03% | 7.6천 |
|---|
| 2026.06.11 | ₩46,383 | ₩46,859 | ₩46,170 | ₩46,859 | +1.03% | 1.4만 |
|---|
| 2026.06.10 | ₩47,024 | ₩47,277 | ₩45,716 | ₩46,340 | -1.45% | 3.4천 |
|---|
| 2026.06.09 | ₩46,383 | ₩47,044 | ₩46,263 | ₩47,044 | +1.42% | 2.5천 |
|---|
| 2026.06.08 | ₩46,436 | ₩46,557 | ₩46,162 | ₩46,162 | -0.59% | 6.5천 |
|---|
| 2026.06.05 | ₩47,491 | ₩47,504 | ₩46,223 | ₩46,327 | -2.45% | 2.7만 |
|---|
| 2026.06.04 | ₩46,250 | ₩47,651 | ₩46,250 | ₩47,531 | +2.77% | 3.3만 |
|---|
| 2026.06.03 | ₩45,075 | ₩45,737 | ₩45,075 | ₩45,737 | +1.47% | 3.8천 |
|---|
| 2026.06.02 | ₩45,235 | ₩45,556 | ₩45,235 | ₩45,434 | +0.44% | 7.7천 |
|---|
| 2026.06.01 | ₩45,889 | ₩46,076 | ₩45,542 | ₩46,020 | +0.28% | 3.2천 |
|---|
| 2026.05.29 | ₩46,690 | ₩46,730 | ₩46,472 | ₩46,472 | -0.47% | 5.4천 |
|---|
| 2026.05.28 | ₩45,369 | ₩46,703 | ₩45,369 | ₩46,613 | +2.74% | 7.9천 |
|---|
| 2026.05.27 | ₩45,809 | ₩45,809 | ₩45,262 | ₩45,513 | -0.65% | 1.1만 |
|---|
| 2026.05.26 | ₩45,609 | ₩45,796 | ₩45,562 | ₩45,796 | +0.41% | 1.3만 |
|---|
| 2026.05.22 | ₩45,968 | ₩45,968 | ₩45,482 | ₩45,590 | -0.82% | 2.5천 |
|---|
| 2026.05.21 | ₩44,795 | ₩45,743 | ₩44,795 | ₩45,691 | +2.00% | 1.4천 |
|---|
| 2026.05.20 | ₩44,341 | ₩45,473 | ₩44,341 | ₩45,473 | +2.55% | 1만 |
|---|
| 2026.05.19 | ₩43,794 | ₩44,582 | ₩43,794 | ₩44,221 | +0.98% | 1.5만 |
|---|
| 2026.05.18 | ₩44,021 | ₩44,488 | ₩43,954 | ₩44,100 | +0.18% | 4.9천 |
|---|
| 2026.05.15 | ₩44,141 | ₩44,141 | ₩43,754 | ₩43,769 | -0.84% | 5.9천 |
|---|
| 2026.05.14 | ₩44,595 | ₩44,708 | ₩44,582 | ₩44,582 | -0.03% | 3.3천 |
|---|
| 2026.05.13 | ₩44,835 | ₩44,835 | ₩44,468 | ₩44,623 | -0.47% | 2.1천 |
|---|
| 2026.05.12 | ₩44,275 | ₩44,942 | ₩44,275 | ₩44,875 | +1.36% | 5.9천 |
|---|
| 2026.05.11 | ₩45,089 | ₩45,089 | ₩44,422 | ₩44,478 | -1.36% | 9.1천 |
|---|
| 2026.05.08 | ₩45,316 | ₩45,316 | ₩44,742 | ₩44,902 | -0.91% | 6.2천 |
|---|
| 2026.05.07 | ₩45,863 | ₩45,976 | ₩45,402 | ₩45,500 | -0.79% | 2천 |
|---|
| 2026.05.06 | ₩44,942 | ₩45,789 | ₩44,895 | ₩45,789 | +1.89% | 3.5천 |
|---|
| 2026.05.05 | ₩44,808 | ₩44,808 | ₩44,395 | ₩44,620 | -0.42% | 3.5천 |
|---|
| 2026.05.04 | ₩44,502 | ₩44,755 | ₩44,335 | ₩44,355 | -0.33% | 3.6만 |
|---|
| 2026.05.01 | ₩44,702 | ₩44,742 | ₩44,488 | ₩44,610 | -0.21% | 4.4천 |
|---|
| 2026.04.30 | ₩43,888 | ₩44,579 | ₩43,502 | ₩44,579 | +1.57% | 1.4만 |
|---|
| 2026.04.29 | ₩43,741 | ₩43,741 | ₩42,567 | ₩43,066 | -1.54% | 4.5천 |
|---|
| 2026.04.28 | ₩44,902 | ₩44,902 | ₩44,141 | ₩44,141 | -1.69% | 4.2천 |
|---|
| 2026.04.27 | ₩44,635 | ₩45,115 | ₩44,635 | ₩44,875 | +0.54% | 9.2만 |
|---|
| 2026.04.24 | ₩44,488 | ₩44,784 | ₩44,251 | ₩44,784 | +0.67% | 4.5천 |
|---|
| 2026.04.23 | ₩45,235 | ₩45,235 | ₩44,181 | ₩44,432 | -1.78% | 4.8천 |
|---|
| 2026.04.22 | ₩45,796 | ₩46,076 | ₩45,609 | ₩45,652 | -0.31% | 5.9천 |
|---|
| 2026.04.21 | ₩46,370 | ₩46,410 | ₩45,593 | ₩45,593 | -1.67% | 1.9천 |
|---|
| 2026.04.20 | ₩46,223 | ₩46,557 | ₩46,089 | ₩46,356 | +0.29% | 4.5천 |
|---|
| 2026.04.17 | ₩46,303 | ₩46,817 | ₩46,303 | ₩46,538 | +0.51% | 2.6천 |
|---|
| 2026.04.16 | ₩45,676 | ₩45,685 | ₩45,562 | ₩45,562 | -0.25% | 1.4천 |
|---|
| 2026.04.15 | ₩46,036 | ₩46,036 | ₩45,769 | ₩46,009 | -0.06% | 3.9천 |
|---|
| 2026.04.14 | ₩44,742 | ₩45,729 | ₩44,742 | ₩45,612 | +1.94% | 1.7천 |
|---|
| 2026.04.13 | ₩43,969 | ₩44,555 | ₩43,888 | ₩44,544 | +1.31% | 3.1천 |
|---|
| 2026.04.10 | ₩44,328 | ₩44,328 | ₩43,501 | ₩43,501 | -1.87% | 4.8천 |
|---|
| 2026.04.09 | ₩44,648 | ₩44,648 | ₩44,215 | ₩44,243 | -0.91% | 5.5천 |
|---|
| 2026.04.08 | ₩45,609 | ₩45,609 | ₩44,875 | ₩44,953 | -1.44% | 2.3만 |
|---|
| 2026.04.07 | ₩43,888 | ₩44,810 | ₩43,487 | ₩44,810 | +2.10% | 6.7천 |
|---|
| 2026.04.06 | ₩44,328 | ₩44,368 | ₩44,141 | ₩44,248 | -0.18% | 5.8천 |
|---|
| 2026.04.02 | ₩43,661 | ₩44,582 | ₩43,661 | ₩44,381 | +1.65% | 2.4천 |
|---|
| 2026.04.01 | ₩44,141 | ₩44,822 | ₩44,141 | ₩44,498 | +0.81% | 2.5천 |
|---|
| 2026.03.31 | ₩43,487 | ₩44,088 | ₩42,927 | ₩44,061 | +1.32% | 1만 |
|---|
| 2026.03.30 | ₩42,754 | ₩42,794 | ₩42,500 | ₩42,587 | -0.39% | 1.9천 |
|---|
| 2026.03.27 | ₩43,714 | ₩43,714 | ₩42,493 | ₩42,503 | -2.77% | 1.3만 |
|---|
| 2026.03.26 | ₩43,848 | ₩44,395 | ₩43,848 | ₩44,007 | +0.36% | 5.7천 |
|---|
| 2026.03.25 | ₩44,195 | ₩44,528 | ₩43,909 | ₩44,307 | +0.25% | 1.9만 |
|---|
| 2026.03.24 | ₩42,860 | ₩43,741 | ₩42,860 | ₩43,648 | +1.84% | 2만 |
|---|
| 2026.03.23 | ₩43,554 | ₩43,754 | ₩43,327 | ₩43,327 | -0.52% | 1.7천 |
|---|
| 2026.03.20 | ₩43,114 | ₩44,008 | ₩42,727 | ₩42,834 | -0.65% | 5.1만 |
|---|
| 2026.03.19 | ₩43,381 | ₩43,501 | ₩43,194 | ₩43,341 | -0.09% | 4.1천 |
|---|
| 2026.03.18 | ₩43,728 | ₩43,808 | ₩43,354 | ₩43,354 | -0.85% | 800 |
|---|
| 2026.03.17 | ₩43,874 | ₩44,395 | ₩43,874 | ₩44,221 | +0.79% | 2.2천 |
|---|
| 2026.03.16 | ₩43,541 | ₩43,914 | ₩43,541 | ₩43,721 | +0.41% | 4.5천 |
|---|
| 2026.03.13 | ₩43,728 | ₩43,728 | ₩43,112 | ₩43,185 | -1.24% | 4.7천 |
|---|
| 2026.03.12 | ₩44,101 | ₩44,515 | ₩43,247 | ₩43,247 | -1.94% | 1.2만 |
|---|
| 2026.03.11 | ₩44,435 | ₩44,784 | ₩44,435 | ₩44,784 | +0.79% | 1천 |
|---|
| 2026.03.10 | ₩45,155 | ₩45,502 | ₩44,965 | ₩44,965 | -0.42% | 1.7천 |
|---|
| 2026.03.09 | ₩44,715 | ₩45,542 | ₩44,475 | ₩45,532 | +1.83% | 8.8천 |
|---|
| 2026.03.06 | ₩45,516 | ₩45,516 | ₩45,115 | ₩45,122 | -0.86% | 4.8천 |
|---|
| 2026.03.05 | ₩46,276 | ₩46,569 | ₩46,024 | ₩46,064 | -0.46% | 1.3천 |
|---|
| 2026.03.04 | ₩46,730 | ₩47,037 | ₩46,370 | ₩46,903 | +0.37% | 6.4천 |
|---|
| 2026.03.03 | ₩46,063 | ₩46,383 | ₩45,582 | ₩46,383 | +0.70% | 3.1천 |
|---|
| 2026.03.02 | ₩46,890 | ₩47,224 | ₩46,743 | ₩47,117 | +0.48% | 3.8천 |
|---|
| 2026.02.27 | ₩47,330 | ₩47,731 | ₩47,330 | ₩47,731 | +0.85% | 4천 |
|---|
| 2026.02.26 | ₩46,957 | ₩47,764 | ₩46,957 | ₩47,764 | +1.72% | 3.1천 |
|---|
| 2026.02.25 | ₩47,250 | ₩47,484 | ₩47,136 | ₩47,421 | +0.36% | 3천 |
|---|
| 2026.02.24 | ₩46,890 | ₩47,370 | ₩46,890 | ₩47,084 | +0.41% | 8.5천 |
|---|
| 2026.02.23 | ₩47,330 | ₩47,330 | ₩46,850 | ₩46,970 | -0.76% | 6.4천 |
|---|
| 2026.02.20 | ₩47,397 | ₩47,717 | ₩47,189 | ₩47,411 | +0.03% | 7.3천 |
|---|
| 2026.02.19 | ₩47,584 | ₩48,024 | ₩47,571 | ₩48,022 | +0.92% | 1.6만 |
|---|
| 2026.02.18 | ₩47,090 | ₩48,011 | ₩47,090 | ₩48,011 | +1.96% | 9.7천 |
|---|
| 2026.02.17 | ₩46,837 | ₩47,312 | ₩46,837 | ₩47,057 | +0.47% | 4.4천 |
|---|
| 2026.02.13 | ₩46,917 | ₩47,144 | ₩46,650 | ₩46,650 | -0.57% | 2.6천 |
|---|
| 2026.02.12 | ₩47,210 | ₩47,210 | ₩46,183 | ₩46,303 | -1.92% | 4.7천 |
|---|
| 2026.02.11 | ₩47,317 | ₩47,317 | ₩46,506 | ₩47,030 | -0.61% | 6.7천 |
|---|
| 2026.02.10 | ₩47,451 | ₩47,852 | ₩47,424 | ₩47,440 | -0.02% | 8.3천 |
|---|
| 2026.02.09 | ₩47,624 | ₩47,624 | ₩46,970 | ₩47,290 | -0.70% | 9.9천 |
|---|
| 2026.02.06 | ₩47,170 | ₩47,504 | ₩47,170 | ₩47,504 | +0.71% | 7천 |
|---|
| 2026.02.05 | ₩47,691 | ₩47,691 | ₩46,790 | ₩46,797 | -1.87% | 9.3천 |
|---|
| 2026.02.04 | ₩48,131 | ₩48,330 | ₩47,651 | ₩47,852 | -0.58% | 9.4천 |
|---|
| 2026.02.03 | ₩49,332 | ₩49,339 | ₩48,118 | ₩48,358 | -1.97% | 3.2천 |
|---|
| 2026.02.02 | ₩48,745 | ₩49,078 | ₩48,451 | ₩48,998 | +0.52% | 7.9천 |
|---|
| 2026.01.30 | ₩48,878 | ₩49,024 | ₩48,538 | ₩48,732 | -0.30% | 4.9천 |
|---|
| 2026.01.29 | ₩48,946 | ₩49,074 | ₩48,651 | ₩49,065 | +0.24% | 3.3만 |
|---|
| 2026.01.28 | ₩49,826 | ₩49,826 | ₩49,332 | ₩49,385 | -0.88% | 4천 |
|---|
| 2026.01.27 | ₩50,173 | ₩50,346 | ₩50,006 | ₩50,039 | -0.27% | 4.9천 |
|---|
| 2026.01.26 | ₩49,973 | ₩50,373 | ₩49,866 | ₩50,258 | +0.57% | 3.7천 |
|---|
| 2026.01.23 | ₩50,560 | ₩50,560 | ₩49,859 | ₩49,892 | -1.32% | 1.3만 |
|---|
| 2026.01.22 | ₩50,520 | ₩51,374 | ₩50,520 | ₩50,787 | +0.53% | 9.4천 |
|---|
| 2026.01.21 | ₩50,079 | ₩50,613 | ₩50,066 | ₩50,557 | +0.95% | 1.5만 |
|---|
| 2026.01.20 | ₩48,745 | ₩49,556 | ₩48,638 | ₩49,439 | +1.42% | 1만 |
|---|
| 2026.01.16 | ₩49,826 | ₩50,173 | ₩49,679 | ₩49,679 | -0.29% | 6.9천 |
|---|
| 2026.01.15 | ₩49,932 | ₩50,150 | ₩49,758 | ₩49,965 | +0.06% | 4.9천 |
|---|
| 2026.01.14 | ₩49,552 | ₩49,882 | ₩49,505 | ₩49,882 | +0.67% | 5.3천 |
|---|
| 2026.01.13 | ₩50,013 | ₩50,013 | ₩49,252 | ₩49,580 | -0.86% | 8.2천 |
|---|
| 2026.01.12 | ₩50,279 | ₩50,279 | ₩49,626 | ₩49,939 | -0.68% | 6.1천 |
|---|
| 2026.01.09 | ₩50,173 | ₩50,173 | ₩49,692 | ₩49,724 | -0.89% | 3.1천 |
|---|
| 2026.01.08 | ₩50,093 | ₩50,093 | ₩49,639 | ₩49,750 | -0.68% | 1.7만 |
|---|
| 2026.01.07 | ₩49,826 | ₩50,139 | ₩49,826 | ₩50,133 | +0.62% | 4.4천 |
|---|
| 2026.01.06 | ₩49,078 | ₩49,852 | ₩49,078 | ₩49,852 | +1.58% | 4.2천 |
|---|
| 2026.01.05 | ₩47,264 | ₩48,251 | ₩47,264 | ₩48,251 | +2.09% | 4.9천 |
|---|
| 2026.01.02 | ₩47,344 | ₩47,344 | ₩47,050 | ₩47,244 | -0.21% | 3.5천 |
|---|
| 2025.12.31 | ₩47,357 | ₩47,397 | ₩47,130 | ₩47,130 | -0.48% | 2.9천 |
|---|
| 2025.12.30 | ₩47,797 | ₩47,851 | ₩47,505 | ₩47,551 | -0.52% | 4.6천 |
|---|
| 2025.12.29 | ₩48,518 | ₩48,518 | ₩48,231 | ₩48,371 | -0.30% | 1.5천 |
|---|
| 2025.12.26 | ₩48,398 | ₩48,513 | ₩48,331 | ₩48,513 | +0.24% | 3.8천 |
|---|
| 2025.12.24 | ₩48,478 | ₩48,598 | ₩48,478 | ₩48,549 | +0.15% | 3.4천 |
|---|
| 2025.12.23 | ₩48,625 | ₩48,625 | ₩48,531 | ₩48,549 | -0.16% | 1.9천 |
|---|
| 2025.12.22 | ₩48,305 | ₩48,858 | ₩48,305 | ₩48,825 | +1.08% | 1.7만 |
|---|
| 2025.12.19 | ₩48,138 | ₩48,171 | ₩48,024 | ₩48,051 | -0.18% | 1.7천 |
|---|
| 2025.12.18 | ₩47,691 | ₩47,704 | ₩47,413 | ₩47,416 | -0.58% | 4.6천 |
|---|
| 2025.12.17 | ₩47,665 | ₩47,665 | ₩47,177 | ₩47,290 | -0.79% | 3.2천 |
|---|
| 2025.12.16 | ₩47,437 | ₩47,437 | ₩46,917 | ₩47,272 | -0.35% | 6.1천 |
|---|
| 2025.12.15 | ₩47,864 | ₩47,918 | ₩47,491 | ₩47,717 | -0.31% | 4.4천 |
|---|
| 2025.12.12 | ₩47,971 | ₩47,971 | ₩47,584 | ₩47,704 | -0.56% | 5.3천 |
|---|
| 2025.12.11 | ₩47,771 | ₩47,943 | ₩47,771 | ₩47,943 | +0.36% | 1.5천 |
|---|
| 2025.12.10 | ₩47,277 | ₩47,998 | ₩47,277 | ₩47,776 | +1.06% | 1.3만 |
|---|
| 2025.12.09 | ₩47,411 | ₩47,717 | ₩47,265 | ₩47,265 | -0.31% | 7.7천 |
|---|
| 2025.12.08 | ₩47,878 | ₩47,878 | ₩47,541 | ₩47,541 | -0.70% | 5.2천 |
|---|
| 2025.12.05 | ₩48,251 | ₩48,251 | ₩47,824 | ₩47,854 | -0.82% | 2.5천 |
|---|
| 2025.12.04 | ₩47,984 | ₩48,358 | ₩47,707 | ₩48,176 | +0.40% | 1.2만 |
|---|
| 2025.12.03 | ₩47,264 | ₩48,051 | ₩47,264 | ₩48,051 | +1.67% | 2.9천 |
|---|
| 2025.12.02 | ₩47,637 | ₩47,645 | ₩47,144 | ₩47,205 | -0.91% | 2.6만 |
|---|
| 2025.12.01 | ₩48,011 | ₩48,204 | ₩47,584 | ₩47,584 | -0.89% | 9.5천 |
|---|
| 2025.11.28 | ₩48,558 | ₩48,558 | ₩48,251 | ₩48,318 | -0.49% | 4.4천 |
|---|
| 2025.11.26 | ₩48,345 | ₩48,716 | ₩48,345 | ₩48,575 | +0.48% | 8.3천 |
|---|
| 2025.11.25 | ₩47,651 | ₩48,405 | ₩47,637 | ₩48,354 | +1.48% | 2.4만 |
|---|
| 2025.11.24 | ₩46,276 | ₩47,432 | ₩46,276 | ₩47,432 | +2.50% | 1.6만 |
|---|
| 2025.11.21 | ₩44,648 | ₩46,316 | ₩44,648 | ₩46,180 | +3.43% | 7.8천 |
|---|
| 2025.11.20 | ₩45,302 | ₩45,823 | ₩44,691 | ₩44,695 | -1.34% | 6.6천 |
|---|
| 2025.11.19 | ₩44,301 | ₩44,727 | ₩44,181 | ₩44,648 | +0.78% | 4.1천 |
|---|
| 2025.11.18 | ₩43,714 | ₩44,488 | ₩43,714 | ₩44,292 | +1.32% | 4.7천 |
|---|
| 2025.11.17 | ₩44,341 | ₩44,595 | ₩43,995 | ₩44,117 | -0.51% | 9.9천 |
|---|
| 2025.11.14 | ₩44,395 | ₩44,635 | ₩44,157 | ₩44,524 | +0.29% | 3.1천 |
|---|
| 2025.11.13 | ₩45,075 | ₩45,529 | ₩44,812 | ₩44,812 | -0.58% | 6.2천 |
|---|
| 2025.11.12 | ₩45,568 | ₩45,636 | ₩45,409 | ₩45,516 | -0.11% | 8천 |
|---|
| 2025.11.11 | ₩44,555 | ₩45,276 | ₩44,555 | ₩45,276 | +1.62% | 4.8천 |
|---|
| 2025.11.10 | ₩44,115 | ₩44,450 | ₩44,115 | ₩44,450 | +0.76% | 3.2천 |
|---|
| 2025.11.07 | ₩43,301 | ₩43,885 | ₩43,215 | ₩43,885 | +1.35% | 1.1만 |
|---|
| 2025.11.06 | ₩44,195 | ₩44,195 | ₩43,554 | ₩43,736 | -1.04% | 4.8천 |
|---|
| 2025.11.05 | ₩44,155 | ₩44,555 | ₩43,874 | ₩44,555 | +0.91% | 3.2천 |
|---|
| 2025.11.04 | ₩44,087 | ₩44,528 | ₩44,087 | ₩44,157 | +0.16% | 8.8천 |
|---|
| 2025.11.03 | ₩44,315 | ₩44,579 | ₩44,117 | ₩44,579 | +0.60% | 1.8천 |
|---|
| 2025.10.31 | ₩44,261 | ₩44,755 | ₩44,261 | ₩44,732 | +1.06% | 2.7천 |
|---|
| 2025.10.30 | ₩44,662 | ₩44,662 | ₩44,336 | ₩44,336 | -0.73% | 1.4천 |
|---|
| 2025.10.29 | ₩44,155 | ₩44,679 | ₩44,021 | ₩44,059 | -0.22% | 6천 |
|---|
| 2025.10.28 | ₩44,435 | ₩44,435 | ₩44,035 | ₩44,108 | -0.74% | 2.3천 |
|---|
| 2025.10.27 | ₩44,715 | ₩44,788 | ₩44,328 | ₩44,542 | -0.39% | 9.9천 |
|---|
| 2025.10.24 | ₩44,488 | ₩44,768 | ₩44,435 | ₩44,595 | +0.24% | 1.5만 |
|---|
| 2025.10.23 | ₩43,874 | ₩44,208 | ₩43,808 | ₩44,196 | +0.73% | 4.6천 |
|---|
| 2025.10.22 | ₩44,041 | ₩44,181 | ₩43,594 | ₩43,748 | -0.67% | 6.5천 |
|---|
| 2025.10.21 | ₩43,901 | ₩44,088 | ₩43,701 | ₩43,804 | -0.22% | 1.4만 |
|---|
| 2025.10.20 | ₩43,688 | ₩43,814 | ₩43,497 | ₩43,814 | +0.29% | 3천 |
|---|
| 2025.10.17 | ₩42,700 | ₩42,874 | ₩42,481 | ₩42,726 | +0.06% | 2.2천 |
|---|
| 2025.10.16 | ₩42,847 | ₩43,287 | ₩42,740 | ₩42,912 | +0.15% | 7.9천 |
|---|
| 2025.10.15 | ₩42,086 | ₩42,393 | ₩42,086 | ₩42,379 | +0.69% | 4.4천 |
|---|
| 2025.10.14 | ₩41,299 | ₩41,851 | ₩41,299 | ₩41,851 | +1.34% | 1.9천 |
|---|
| 2025.10.13 | ₩41,753 | ₩41,819 | ₩41,753 | ₩41,778 | +0.06% | 1.4천 |
|---|
| 2025.10.10 | ₩42,727 | ₩42,727 | ₩41,486 | ₩41,539 | -2.78% | 3.2천 |
|---|