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 | ₩56,393 | ₩57,728 | ₩56,393 | ₩57,461 | +1.89% | 13.6만 |
| 2026.10.08 | ₩56,567 | ₩56,567 | ₩55,619 | ₩56,246 | -0.57% | 17.6만 |
| 2026.10.07 | ₩57,074 | ₩57,528 | ₩56,847 | ₩56,847 | -0.40% | 17.7만 |
| 2026.10.06 | ₩59,985 | ₩60,546 | ₩57,475 | ₩57,728 | -3.76% | 19만 |
| 2026.10.05 | ₩57,902 | ₩59,478 | ₩57,849 | ₩59,478 | +2.72% | 10만 |
| 2026.10.02 | ₩57,929 | ₩58,356 | ₩57,702 | ₩58,022 | +0.16% | 52.8만 |
| 2026.10.01 | ₩59,051 | ₩59,051 | ₩57,809 | ₩57,809 | -2.10% | 9.1천 |
| 2026.09.30 | ₩59,244 | ₩59,611 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,243 |
| -0.00% |
| 3.8천 |
| 2026.09.29 | ₩59,217 | ₩59,471 | ₩58,750 | ₩59,251 | +0.06% | 1만 |
|---|
| 2026.09.28 | ₩58,837 | ₩59,444 | ₩58,797 | ₩59,244 | +0.69% | 8.6천 |
|---|
| 2026.09.25 | ₩59,211 | ₩59,344 | ₩58,379 | ₩59,237 | +0.05% | 4.8만 |
|---|
| 2026.09.24 | ₩57,795 | ₩59,010 | ₩57,675 | ₩58,981 | +2.05% | 1.5만 |
|---|
| 2026.09.23 | ₩58,049 | ₩58,563 | ₩57,622 | ₩57,875 | -0.30% | 8.8만 |
|---|
| 2026.09.22 | ₩57,875 | ₩58,389 | ₩57,875 | ₩58,279 | +0.70% | 2.4만 |
|---|
| 2026.09.21 | ₩57,288 | ₩57,715 | ₩57,288 | ₩57,618 | +0.58% | 6.1천 |
|---|
| 2026.09.18 | ₩57,274 | ₩57,274 | ₩56,633 | ₩56,633 | -1.12% | 6.5천 |
|---|
| 2026.09.17 | ₩56,954 | ₩57,221 | ₩56,874 | ₩56,979 | +0.04% | 5천 |
|---|
| 2026.09.16 | ₩55,779 | ₩56,219 | ₩55,405 | ₩55,715 | -0.11% | 1.5천 |
|---|
| 2026.09.15 | ₩55,271 | ₩55,732 | ₩54,924 | ₩55,445 | +0.31% | 5.3만 |
|---|
| 2026.09.14 | ₩54,857 | ₩55,335 | ₩54,510 | ₩55,335 | +0.87% | 8.4천 |
|---|
| 2026.09.11 | ₩54,791 | ₩54,791 | ₩54,283 | ₩54,395 | -0.72% | 4.1만 |
|---|
| 2026.09.10 | ₩54,764 | ₩54,831 | ₩53,923 | ₩53,976 | -1.44% | 5.6만 |
|---|
| 2026.09.09 | ₩55,592 | ₩55,605 | ₩54,964 | ₩54,964 | -1.13% | 4.6만 |
|---|
| 2026.09.08 | ₩56,246 | ₩56,246 | ₩55,683 | ₩55,683 | -1.00% | 6.1천 |
|---|
| 2026.09.04 | ₩56,380 | ₩56,660 | ₩56,380 | ₩56,553 | +0.31% | 2.7천 |
|---|
| 2026.09.03 | ₩57,301 | ₩57,301 | ₩56,794 | ₩57,005 | -0.52% | 2.3천 |
|---|
| 2026.09.02 | ₩57,501 | ₩57,835 | ₩56,720 | ₩57,061 | -0.77% | 7.6천 |
|---|
| 2026.09.01 | ₩56,840 | ₩56,840 | ₩56,433 | ₩56,487 | -0.62% | 2.9천 |
|---|
| 2026.08.31 | ₩56,420 | ₩56,807 | ₩56,393 | ₩56,740 | +0.57% | 6.4천 |
|---|
| 2026.08.28 | ₩57,822 | ₩57,822 | ₩56,981 | ₩57,034 | -1.36% | 1만 |
|---|
| 2026.08.27 | ₩58,156 | ₩58,463 | ₩58,089 | ₩58,106 | -0.08% | 8.3천 |
|---|
| 2026.08.26 | ₩58,196 | ₩58,196 | ₩57,735 | ₩58,008 | -0.32% | 2.6천 |
|---|
| 2026.08.25 | ₩57,475 | ₩58,353 | ₩57,475 | ₩58,344 | +1.51% | 2.9천 |
|---|
| 2026.08.24 | ₩57,181 | ₩57,555 | ₩57,034 | ₩57,114 | -0.12% | 2.9만 |
|---|
| 2026.08.21 | ₩57,181 | ₩58,316 | ₩57,148 | ₩58,196 | +1.77% | 12.2만 |
|---|
| 2026.08.20 | ₩57,194 | ₩58,062 | ₩56,834 | ₩56,834 | -0.63% | 11.6만 |
|---|
| 2026.08.19 | ₩55,806 | ₩57,862 | ₩55,806 | ₩57,849 | +3.66% | 1.8만 |
|---|
| 2026.08.18 | ₩54,684 | ₩55,018 | ₩54,337 | ₩54,341 | -0.63% | 3.7만 |
|---|
| 2026.08.17 | ₩54,216 | ₩54,984 | ₩54,070 | ₩54,817 | +1.11% | 10.1만 |
|---|
| 2026.08.14 | ₩54,447 | ₩54,564 | ₩54,403 | ₩54,564 | +0.21% | 9.7천 |
|---|
| 2026.08.13 | ₩55,405 | ₩55,579 | ₩54,879 | ₩55,004 | -0.72% | 4천 |
|---|
| 2026.08.12 | ₩54,991 | ₩55,098 | ₩54,650 | ₩55,059 | +0.12% | 4천 |
|---|
| 2026.08.11 | ₩55,178 | ₩55,271 | ₩54,697 | ₩54,897 | -0.51% | 11.7만 |
|---|
| 2026.08.10 | ₩54,857 | ₩55,245 | ₩54,857 | ₩55,175 | +0.58% | 4.1천 |
|---|
| 2026.08.07 | ₩53,642 | ₩54,323 | ₩53,642 | ₩54,236 | +1.11% | 9.1천 |
|---|
| 2026.08.06 | ₩53,188 | ₩53,295 | ₩52,587 | ₩52,934 | -0.48% | 5.9만 |
|---|
| 2026.08.05 | ₩53,108 | ₩53,282 | ₩52,901 | ₩53,215 | +0.20% | 1.7만 |
|---|
| 2026.08.04 | ₩52,295 | ₩52,768 | ₩52,295 | ₩52,681 | +0.74% | 8.9천 |
|---|
| 2026.08.03 | ₩51,813 | ₩52,494 | ₩51,813 | ₩52,430 | +1.19% | 2.5천 |
|---|
| 2026.07.31 | ₩51,826 | ₩51,826 | ₩50,811 | ₩51,369 | -0.88% | 7.8천 |
|---|
| 2026.07.30 | ₩51,098 | ₩51,658 | ₩51,092 | ₩51,658 | +1.09% | 7.4천 |
|---|
| 2026.07.29 | ₩51,458 | ₩51,813 | ₩51,225 | ₩51,319 | -0.27% | 1.9천 |
|---|
| 2026.07.28 | ₩50,651 | ₩51,216 | ₩50,651 | ₩51,216 | +1.12% | 1.8천 |
|---|
| 2026.07.27 | ₩50,544 | ₩50,811 | ₩50,436 | ₩50,436 | -0.21% | 1만 |
|---|
| 2026.07.24 | ₩50,317 | ₩50,437 | ₩50,113 | ₩50,113 | -0.41% | 1만 |
|---|
| 2026.07.23 | ₩49,830 | ₩50,517 | ₩49,770 | ₩50,063 | +0.47% | 5.3만 |
|---|
| 2026.07.22 | ₩50,144 | ₩50,144 | ₩49,529 | ₩49,596 | -1.09% | 5.1만 |
|---|
| 2026.07.21 | ₩49,750 | ₩50,170 | ₩49,516 | ₩50,037 | +0.58% | 2.7만 |
|---|
| 2026.07.20 | ₩50,397 | ₩50,424 | ₩50,197 | ₩50,197 | -0.40% | 2.4천 |
|---|
| 2026.07.17 | ₩50,704 | ₩51,172 | ₩50,304 | ₩50,925 | +0.43% | 1.5만 |
|---|
| 2026.07.16 | ₩51,052 | ₩51,639 | ₩51,052 | ₩51,261 | +0.41% | 3.7천 |
|---|
| 2026.07.15 | ₩50,384 | ₩50,877 | ₩50,371 | ₩50,784 | +0.80% | 2만 |
|---|
| 2026.07.14 | ₩50,678 | ₩50,678 | ₩49,970 | ₩50,248 | -0.85% | 5.9천 |
|---|
| 2026.07.13 | ₩51,065 | ₩51,065 | ₩50,678 | ₩50,768 | -0.58% | 2.1만 |
|---|
| 2026.07.10 | ₩52,080 | ₩52,080 | ₩50,865 | ₩51,118 | -1.85% | 11.5만 |
|---|
| 2026.07.09 | ₩51,078 | ₩51,813 | ₩51,078 | ₩51,643 | +1.11% | 6.7천 |
|---|
| 2026.07.08 | ₩50,998 | ₩50,998 | ₩50,477 | ₩50,678 | -0.63% | 11.4만 |
|---|
| 2026.07.07 | ₩52,013 | ₩52,287 | ₩51,305 | ₩51,652 | -0.69% | 3.2만 |
|---|
| 2026.07.06 | ₩51,639 | ₩52,093 | ₩51,265 | ₩51,986 | +0.67% | 10.2만 |
|---|
| 2026.07.02 | ₩51,038 | ₩51,679 | ₩51,038 | ₩51,652 | +1.20% | 10만 |
|---|
| 2026.07.01 | ₩49,876 | ₩50,865 | ₩49,876 | ₩50,704 | +1.66% | 4.2천 |
|---|
| 2026.06.30 | ₩49,997 | ₩50,144 | ₩49,649 | ₩49,796 | -0.40% | 5.2만 |
|---|
| 2026.06.29 | ₩50,357 | ₩50,451 | ₩50,050 | ₩50,310 | -0.09% | 3.5만 |
|---|
| 2026.06.26 | ₩49,930 | ₩51,078 | ₩49,675 | ₩51,078 | +2.30% | 1.4만 |
|---|
| 2026.06.25 | ₩48,488 | ₩49,409 | ₩48,488 | ₩49,173 | +1.41% | 1.9천 |
|---|
| 2026.06.24 | ₩48,100 | ₩48,461 | ₩48,100 | ₩48,394 | +0.61% | 4.1천 |
|---|
| 2026.06.23 | ₩46,298 | ₩47,179 | ₩46,298 | ₩46,908 | +1.32% | 4.4천 |
|---|
| 2026.06.22 | ₩46,832 | ₩46,832 | ₩46,324 | ₩46,324 | -1.08% | 4.7천 |
|---|
| 2026.06.18 | ₩46,672 | ₩46,840 | ₩46,431 | ₩46,840 | +0.36% | 6.4천 |
|---|
| 2026.06.17 | ₩46,778 | ₩47,294 | ₩46,408 | ₩46,408 | -0.79% | 4천 |
|---|
| 2026.06.16 | ₩46,979 | ₩47,252 | ₩46,873 | ₩46,873 | -0.22% | 4.3천 |
|---|
| 2026.06.15 | ₩46,812 | ₩47,232 | ₩46,812 | ₩46,899 | +0.19% | 3.2천 |
|---|
| 2026.06.12 | ₩47,085 | ₩47,085 | ₩46,438 | ₩46,599 | -1.03% | 7.6천 |
|---|
| 2026.06.11 | ₩46,418 | ₩46,895 | ₩46,204 | ₩46,895 | +1.03% | 1.4만 |
|---|
| 2026.06.10 | ₩47,059 | ₩47,313 | ₩45,750 | ₩46,375 | -1.45% | 3.4천 |
|---|
| 2026.06.09 | ₩46,418 | ₩47,079 | ₩46,298 | ₩47,079 | +1.42% | 2.5천 |
|---|
| 2026.06.08 | ₩46,471 | ₩46,591 | ₩46,196 | ₩46,196 | -0.59% | 6.5천 |
|---|
| 2026.06.05 | ₩47,526 | ₩47,540 | ₩46,258 | ₩46,362 | -2.45% | 2.7만 |
|---|
| 2026.06.04 | ₩46,284 | ₩47,686 | ₩46,284 | ₩47,566 | +2.77% | 3.3만 |
|---|
| 2026.06.03 | ₩45,109 | ₩45,771 | ₩45,109 | ₩45,771 | +1.47% | 3.8천 |
|---|
| 2026.06.02 | ₩45,269 | ₩45,590 | ₩45,269 | ₩45,468 | +0.44% | 7.7천 |
|---|
| 2026.06.01 | ₩45,924 | ₩46,111 | ₩45,577 | ₩46,055 | +0.28% | 3.2천 |
|---|
| 2026.05.29 | ₩46,725 | ₩46,765 | ₩46,507 | ₩46,507 | -0.47% | 5.4천 |
|---|
| 2026.05.28 | ₩45,403 | ₩46,738 | ₩45,403 | ₩46,647 | +2.74% | 7.9천 |
|---|
| 2026.05.27 | ₩45,844 | ₩45,844 | ₩45,296 | ₩45,547 | -0.65% | 1.1만 |
|---|
| 2026.05.26 | ₩45,643 | ₩45,830 | ₩45,597 | ₩45,830 | +0.41% | 1.3만 |
|---|
| 2026.05.22 | ₩46,003 | ₩46,003 | ₩45,516 | ₩45,625 | -0.82% | 2.5천 |
|---|
| 2026.05.21 | ₩44,829 | ₩45,777 | ₩44,829 | ₩45,725 | +2.00% | 1.4천 |
|---|
| 2026.05.20 | ₩44,375 | ₩45,507 | ₩44,375 | ₩45,507 | +2.55% | 1만 |
|---|
| 2026.05.19 | ₩43,827 | ₩44,615 | ₩43,827 | ₩44,254 | +0.98% | 1.5만 |
|---|
| 2026.05.18 | ₩44,054 | ₩44,522 | ₩43,987 | ₩44,133 | +0.18% | 4.9천 |
|---|
| 2026.05.15 | ₩44,174 | ₩44,174 | ₩43,787 | ₩43,802 | -0.84% | 5.9천 |
|---|
| 2026.05.14 | ₩44,628 | ₩44,742 | ₩44,615 | ₩44,615 | -0.03% | 3.3천 |
|---|
| 2026.05.13 | ₩44,869 | ₩44,869 | ₩44,502 | ₩44,656 | -0.47% | 2.1천 |
|---|
| 2026.05.12 | ₩44,308 | ₩44,976 | ₩44,308 | ₩44,909 | +1.36% | 5.9천 |
|---|
| 2026.05.11 | ₩45,122 | ₩45,122 | ₩44,455 | ₩44,511 | -1.36% | 9.1천 |
|---|
| 2026.05.08 | ₩45,350 | ₩45,350 | ₩44,775 | ₩44,936 | -0.91% | 6.2천 |
|---|
| 2026.05.07 | ₩45,897 | ₩46,011 | ₩45,436 | ₩45,534 | -0.79% | 2천 |
|---|
| 2026.05.06 | ₩44,976 | ₩45,824 | ₩44,929 | ₩45,824 | +1.89% | 3.5천 |
|---|
| 2026.05.05 | ₩44,842 | ₩44,842 | ₩44,428 | ₩44,654 | -0.42% | 3.5천 |
|---|
| 2026.05.04 | ₩44,535 | ₩44,789 | ₩44,368 | ₩44,388 | -0.33% | 3.6만 |
|---|
| 2026.05.01 | ₩44,735 | ₩44,775 | ₩44,522 | ₩44,643 | -0.21% | 4.4천 |
|---|
| 2026.04.30 | ₩43,921 | ₩44,612 | ₩43,535 | ₩44,612 | +1.57% | 1.4만 |
|---|
| 2026.04.29 | ₩43,774 | ₩43,774 | ₩42,599 | ₩43,098 | -1.54% | 4.5천 |
|---|
| 2026.04.28 | ₩44,936 | ₩44,936 | ₩44,174 | ₩44,174 | -1.69% | 4.2천 |
|---|
| 2026.04.27 | ₩44,668 | ₩45,149 | ₩44,668 | ₩44,909 | +0.54% | 9.2만 |
|---|
| 2026.04.24 | ₩44,522 | ₩44,818 | ₩44,284 | ₩44,818 | +0.67% | 4.5천 |
|---|
| 2026.04.23 | ₩45,269 | ₩45,269 | ₩44,214 | ₩44,465 | -1.78% | 4.8천 |
|---|
| 2026.04.22 | ₩45,830 | ₩46,111 | ₩45,643 | ₩45,686 | -0.31% | 5.9천 |
|---|
| 2026.04.21 | ₩46,404 | ₩46,445 | ₩45,627 | ₩45,627 | -1.67% | 1.9천 |
|---|
| 2026.04.20 | ₩46,258 | ₩46,591 | ₩46,124 | ₩46,391 | +0.29% | 4.5천 |
|---|
| 2026.04.17 | ₩46,338 | ₩46,852 | ₩46,338 | ₩46,573 | +0.51% | 2.6천 |
|---|
| 2026.04.16 | ₩45,710 | ₩45,719 | ₩45,597 | ₩45,597 | -0.25% | 1.4천 |
|---|
| 2026.04.15 | ₩46,071 | ₩46,071 | ₩45,804 | ₩46,044 | -0.06% | 3.9천 |
|---|
| 2026.04.14 | ₩44,775 | ₩45,763 | ₩44,775 | ₩45,646 | +1.94% | 1.7천 |
|---|
| 2026.04.13 | ₩44,002 | ₩44,588 | ₩43,921 | ₩44,578 | +1.31% | 3.1천 |
|---|
| 2026.04.10 | ₩44,361 | ₩44,361 | ₩43,533 | ₩43,533 | -1.87% | 4.8천 |
|---|
| 2026.04.09 | ₩44,682 | ₩44,682 | ₩44,248 | ₩44,276 | -0.91% | 5.5천 |
|---|
| 2026.04.08 | ₩45,643 | ₩45,643 | ₩44,909 | ₩44,986 | -1.44% | 2.3만 |
|---|
| 2026.04.07 | ₩43,921 | ₩44,843 | ₩43,520 | ₩44,843 | +2.10% | 6.7천 |
|---|
| 2026.04.06 | ₩44,361 | ₩44,401 | ₩44,174 | ₩44,281 | -0.18% | 5.8천 |
|---|
| 2026.04.02 | ₩43,694 | ₩44,615 | ₩43,694 | ₩44,415 | +1.65% | 2.4천 |
|---|
| 2026.04.01 | ₩44,174 | ₩44,855 | ₩44,174 | ₩44,531 | +0.81% | 2.5천 |
|---|
| 2026.03.31 | ₩43,520 | ₩44,121 | ₩42,959 | ₩44,094 | +1.32% | 1만 |
|---|
| 2026.03.30 | ₩42,786 | ₩42,826 | ₩42,532 | ₩42,619 | -0.39% | 1.9천 |
|---|
| 2026.03.27 | ₩43,747 | ₩43,747 | ₩42,525 | ₩42,535 | -2.77% | 1.3만 |
|---|
| 2026.03.26 | ₩43,881 | ₩44,428 | ₩43,881 | ₩44,039 | +0.36% | 5.7천 |
|---|
| 2026.03.25 | ₩44,228 | ₩44,562 | ₩43,942 | ₩44,340 | +0.25% | 1.9만 |
|---|
| 2026.03.24 | ₩42,892 | ₩43,774 | ₩42,892 | ₩43,680 | +1.84% | 2만 |
|---|
| 2026.03.23 | ₩43,587 | ₩43,787 | ₩43,360 | ₩43,360 | -0.52% | 1.7천 |
|---|
| 2026.03.20 | ₩43,146 | ₩44,041 | ₩42,759 | ₩42,866 | -0.65% | 5.1만 |
|---|
| 2026.03.19 | ₩43,413 | ₩43,533 | ₩43,226 | ₩43,373 | -0.09% | 4.1천 |
|---|
| 2026.03.18 | ₩43,760 | ₩43,841 | ₩43,386 | ₩43,386 | -0.85% | 800 |
|---|
| 2026.03.17 | ₩43,907 | ₩44,428 | ₩43,907 | ₩44,254 | +0.79% | 2.2천 |
|---|
| 2026.03.16 | ₩43,573 | ₩43,947 | ₩43,573 | ₩43,754 | +0.41% | 4.5천 |
|---|
| 2026.03.13 | ₩43,760 | ₩43,760 | ₩43,145 | ₩43,217 | -1.24% | 4.7천 |
|---|
| 2026.03.12 | ₩44,134 | ₩44,548 | ₩43,280 | ₩43,280 | -1.94% | 1.2만 |
|---|
| 2026.03.11 | ₩44,468 | ₩44,818 | ₩44,468 | ₩44,818 | +0.79% | 1천 |
|---|
| 2026.03.10 | ₩45,189 | ₩45,536 | ₩44,998 | ₩44,998 | -0.42% | 1.7천 |
|---|
| 2026.03.09 | ₩44,749 | ₩45,577 | ₩44,508 | ₩45,566 | +1.83% | 8.8천 |
|---|
| 2026.03.06 | ₩45,550 | ₩45,550 | ₩45,149 | ₩45,156 | -0.86% | 4.8천 |
|---|
| 2026.03.05 | ₩46,311 | ₩46,603 | ₩46,059 | ₩46,099 | -0.46% | 1.3천 |
|---|
| 2026.03.04 | ₩46,765 | ₩47,072 | ₩46,404 | ₩46,939 | +0.37% | 6.4천 |
|---|
| 2026.03.03 | ₩46,097 | ₩46,418 | ₩45,617 | ₩46,418 | +0.70% | 3.1천 |
|---|
| 2026.03.02 | ₩46,925 | ₩47,259 | ₩46,778 | ₩47,152 | +0.48% | 3.8천 |
|---|
| 2026.02.27 | ₩47,366 | ₩47,767 | ₩47,366 | ₩47,767 | +0.85% | 4천 |
|---|
| 2026.02.26 | ₩46,992 | ₩47,800 | ₩46,992 | ₩47,800 | +1.72% | 3.1천 |
|---|
| 2026.02.25 | ₩47,286 | ₩47,519 | ₩47,171 | ₩47,457 | +0.36% | 3천 |
|---|
| 2026.02.24 | ₩46,925 | ₩47,406 | ₩46,925 | ₩47,119 | +0.41% | 8.5천 |
|---|
| 2026.02.23 | ₩47,366 | ₩47,366 | ₩46,885 | ₩47,005 | -0.76% | 6.4천 |
|---|
| 2026.02.20 | ₩47,433 | ₩47,753 | ₩47,224 | ₩47,446 | +0.03% | 7.3천 |
|---|
| 2026.02.19 | ₩47,620 | ₩48,060 | ₩47,606 | ₩48,058 | +0.92% | 1.6만 |
|---|
| 2026.02.18 | ₩47,126 | ₩48,047 | ₩47,126 | ₩48,047 | +1.96% | 9.7천 |
|---|
| 2026.02.17 | ₩46,872 | ₩47,347 | ₩46,872 | ₩47,092 | +0.47% | 4.4천 |
|---|
| 2026.02.13 | ₩46,952 | ₩47,179 | ₩46,685 | ₩46,685 | -0.57% | 2.6천 |
|---|
| 2026.02.12 | ₩47,246 | ₩47,246 | ₩46,218 | ₩46,338 | -1.92% | 4.7천 |
|---|
| 2026.02.11 | ₩47,353 | ₩47,353 | ₩46,541 | ₩47,065 | -0.61% | 6.7천 |
|---|
| 2026.02.10 | ₩47,486 | ₩47,888 | ₩47,459 | ₩47,475 | -0.02% | 8.3천 |
|---|
| 2026.02.09 | ₩47,660 | ₩47,660 | ₩47,005 | ₩47,326 | -0.70% | 9.9천 |
|---|
| 2026.02.06 | ₩47,206 | ₩47,540 | ₩47,206 | ₩47,540 | +0.71% | 7천 |
|---|
| 2026.02.05 | ₩47,726 | ₩47,726 | ₩46,825 | ₩46,832 | -1.87% | 9.3천 |
|---|
| 2026.02.04 | ₩48,167 | ₩48,366 | ₩47,686 | ₩47,888 | -0.58% | 9.4천 |
|---|
| 2026.02.03 | ₩49,369 | ₩49,376 | ₩48,154 | ₩48,394 | -1.97% | 3.2천 |
|---|
| 2026.02.02 | ₩48,781 | ₩49,115 | ₩48,488 | ₩49,035 | +0.52% | 7.9천 |
|---|
| 2026.01.30 | ₩48,915 | ₩49,061 | ₩48,574 | ₩48,768 | -0.30% | 4.9천 |
|---|
| 2026.01.29 | ₩48,983 | ₩49,111 | ₩48,688 | ₩49,102 | +0.24% | 3.3만 |
|---|
| 2026.01.28 | ₩49,863 | ₩49,863 | ₩49,369 | ₩49,422 | -0.88% | 4천 |
|---|
| 2026.01.27 | ₩50,210 | ₩50,384 | ₩50,043 | ₩50,077 | -0.27% | 4.9천 |
|---|
| 2026.01.26 | ₩50,010 | ₩50,411 | ₩49,903 | ₩50,296 | +0.57% | 3.7천 |
|---|
| 2026.01.23 | ₩50,598 | ₩50,598 | ₩49,896 | ₩49,930 | -1.32% | 1.3만 |
|---|
| 2026.01.22 | ₩50,557 | ₩51,412 | ₩50,557 | ₩50,825 | +0.53% | 9.4천 |
|---|
| 2026.01.21 | ₩50,117 | ₩50,651 | ₩50,103 | ₩50,595 | +0.95% | 1.5만 |
|---|
| 2026.01.20 | ₩48,781 | ₩49,593 | ₩48,675 | ₩49,476 | +1.42% | 1만 |
|---|
| 2026.01.16 | ₩49,863 | ₩50,210 | ₩49,716 | ₩49,716 | -0.29% | 6.9천 |
|---|
| 2026.01.15 | ₩49,970 | ₩50,188 | ₩49,795 | ₩50,002 | +0.06% | 4.9천 |
|---|
| 2026.01.14 | ₩49,589 | ₩49,919 | ₩49,543 | ₩49,919 | +0.67% | 5.3천 |
|---|
| 2026.01.13 | ₩50,050 | ₩50,050 | ₩49,289 | ₩49,617 | -0.86% | 8.2천 |
|---|
| 2026.01.12 | ₩50,317 | ₩50,317 | ₩49,663 | ₩49,977 | -0.68% | 6.1천 |
|---|
| 2026.01.09 | ₩50,210 | ₩50,210 | ₩49,730 | ₩49,762 | -0.89% | 3.1천 |
|---|
| 2026.01.08 | ₩50,130 | ₩50,130 | ₩49,676 | ₩49,787 | -0.68% | 1.7만 |
|---|
| 2026.01.07 | ₩49,863 | ₩50,177 | ₩49,863 | ₩50,170 | +0.62% | 4.4천 |
|---|
| 2026.01.06 | ₩49,115 | ₩49,890 | ₩49,115 | ₩49,890 | +1.58% | 4.2천 |
|---|
| 2026.01.05 | ₩47,299 | ₩48,287 | ₩47,299 | ₩48,287 | +2.09% | 4.9천 |
|---|
| 2026.01.02 | ₩47,379 | ₩47,379 | ₩47,085 | ₩47,279 | -0.21% | 3.5천 |
|---|
| 2025.12.31 | ₩47,393 | ₩47,433 | ₩47,166 | ₩47,166 | -0.48% | 2.9천 |
|---|
| 2025.12.30 | ₩47,833 | ₩47,887 | ₩47,541 | ₩47,586 | -0.52% | 4.6천 |
|---|
| 2025.12.29 | ₩48,554 | ₩48,554 | ₩48,267 | ₩48,408 | -0.30% | 1.5천 |
|---|
| 2025.12.26 | ₩48,434 | ₩48,549 | ₩48,367 | ₩48,549 | +0.24% | 3.8천 |
|---|
| 2025.12.24 | ₩48,514 | ₩48,635 | ₩48,514 | ₩48,585 | +0.15% | 3.4천 |
|---|
| 2025.12.23 | ₩48,661 | ₩48,661 | ₩48,568 | ₩48,585 | -0.16% | 1.9천 |
|---|
| 2025.12.22 | ₩48,341 | ₩48,895 | ₩48,341 | ₩48,862 | +1.08% | 1.7만 |
|---|
| 2025.12.19 | ₩48,174 | ₩48,207 | ₩48,060 | ₩48,087 | -0.18% | 1.7천 |
|---|
| 2025.12.18 | ₩47,726 | ₩47,740 | ₩47,449 | ₩47,451 | -0.58% | 4.6천 |
|---|
| 2025.12.17 | ₩47,701 | ₩47,701 | ₩47,212 | ₩47,326 | -0.79% | 3.2천 |
|---|
| 2025.12.16 | ₩47,473 | ₩47,473 | ₩46,952 | ₩47,307 | -0.35% | 6.1천 |
|---|
| 2025.12.15 | ₩47,900 | ₩47,953 | ₩47,526 | ₩47,753 | -0.31% | 4.4천 |
|---|
| 2025.12.12 | ₩48,007 | ₩48,007 | ₩47,620 | ₩47,740 | -0.56% | 5.3천 |
|---|
| 2025.12.11 | ₩47,807 | ₩47,979 | ₩47,807 | ₩47,979 | +0.36% | 1.5천 |
|---|
| 2025.12.10 | ₩47,313 | ₩48,034 | ₩47,313 | ₩47,812 | +1.06% | 1.3만 |
|---|
| 2025.12.09 | ₩47,446 | ₩47,753 | ₩47,300 | ₩47,300 | -0.31% | 7.7천 |
|---|
| 2025.12.08 | ₩47,913 | ₩47,913 | ₩47,577 | ₩47,577 | -0.70% | 5.2천 |
|---|
| 2025.12.05 | ₩48,287 | ₩48,287 | ₩47,860 | ₩47,889 | -0.82% | 2.5천 |
|---|
| 2025.12.04 | ₩48,020 | ₩48,394 | ₩47,743 | ₩48,213 | +0.40% | 1.2만 |
|---|
| 2025.12.03 | ₩47,299 | ₩48,087 | ₩47,299 | ₩48,087 | +1.67% | 2.9천 |
|---|
| 2025.12.02 | ₩47,673 | ₩47,681 | ₩47,179 | ₩47,240 | -0.91% | 2.6만 |
|---|
| 2025.12.01 | ₩48,047 | ₩48,241 | ₩47,620 | ₩47,620 | -0.89% | 9.5천 |
|---|
| 2025.11.28 | ₩48,594 | ₩48,594 | ₩48,287 | ₩48,354 | -0.49% | 4.4천 |
|---|
| 2025.11.26 | ₩48,381 | ₩48,752 | ₩48,381 | ₩48,612 | +0.48% | 8.3천 |
|---|
| 2025.11.25 | ₩47,686 | ₩48,441 | ₩47,673 | ₩48,390 | +1.48% | 2.4만 |
|---|
| 2025.11.24 | ₩46,311 | ₩47,467 | ₩46,311 | ₩47,467 | +2.50% | 1.6만 |
|---|
| 2025.11.21 | ₩44,682 | ₩46,351 | ₩44,682 | ₩46,215 | +3.43% | 7.8천 |
|---|
| 2025.11.20 | ₩45,336 | ₩45,857 | ₩44,725 | ₩44,729 | -1.34% | 6.6천 |
|---|
| 2025.11.19 | ₩44,335 | ₩44,761 | ₩44,214 | ₩44,682 | +0.78% | 4.1천 |
|---|
| 2025.11.18 | ₩43,747 | ₩44,522 | ₩43,747 | ₩44,325 | +1.32% | 4.7천 |
|---|
| 2025.11.17 | ₩44,375 | ₩44,628 | ₩44,027 | ₩44,150 | -0.51% | 9.9천 |
|---|
| 2025.11.14 | ₩44,428 | ₩44,668 | ₩44,190 | ₩44,558 | +0.29% | 3.1천 |
|---|
| 2025.11.13 | ₩45,109 | ₩45,563 | ₩44,846 | ₩44,846 | -0.58% | 6.2천 |
|---|
| 2025.11.12 | ₩45,602 | ₩45,670 | ₩45,443 | ₩45,550 | -0.11% | 8천 |
|---|
| 2025.11.11 | ₩44,588 | ₩45,309 | ₩44,588 | ₩45,309 | +1.62% | 4.8천 |
|---|
| 2025.11.10 | ₩44,148 | ₩44,483 | ₩44,148 | ₩44,483 | +0.76% | 3.2천 |
|---|
| 2025.11.07 | ₩43,333 | ₩43,918 | ₩43,248 | ₩43,918 | +1.35% | 1.1만 |
|---|
| 2025.11.06 | ₩44,228 | ₩44,228 | ₩43,587 | ₩43,768 | -1.04% | 4.8천 |
|---|
| 2025.11.05 | ₩44,188 | ₩44,588 | ₩43,907 | ₩44,588 | +0.91% | 3.2천 |
|---|
| 2025.11.04 | ₩44,120 | ₩44,562 | ₩44,120 | ₩44,190 | +0.16% | 8.8천 |
|---|
| 2025.11.03 | ₩44,348 | ₩44,612 | ₩44,150 | ₩44,612 | +0.60% | 1.8천 |
|---|
| 2025.10.31 | ₩44,295 | ₩44,789 | ₩44,295 | ₩44,766 | +1.06% | 2.7천 |
|---|
| 2025.10.30 | ₩44,695 | ₩44,695 | ₩44,369 | ₩44,369 | -0.73% | 1.4천 |
|---|
| 2025.10.29 | ₩44,188 | ₩44,713 | ₩44,054 | ₩44,092 | -0.22% | 6천 |
|---|
| 2025.10.28 | ₩44,468 | ₩44,468 | ₩44,068 | ₩44,141 | -0.74% | 2.3천 |
|---|
| 2025.10.27 | ₩44,749 | ₩44,822 | ₩44,361 | ₩44,575 | -0.39% | 9.9천 |
|---|
| 2025.10.24 | ₩44,522 | ₩44,802 | ₩44,468 | ₩44,628 | +0.24% | 1.5만 |
|---|
| 2025.10.23 | ₩43,907 | ₩44,241 | ₩43,841 | ₩44,229 | +0.73% | 4.6천 |
|---|
| 2025.10.22 | ₩44,074 | ₩44,214 | ₩43,627 | ₩43,780 | -0.67% | 6.5천 |
|---|
| 2025.10.21 | ₩43,934 | ₩44,121 | ₩43,734 | ₩43,837 | -0.22% | 1.4만 |
|---|
| 2025.10.20 | ₩43,720 | ₩43,847 | ₩43,529 | ₩43,847 | +0.29% | 3천 |
|---|
| 2025.10.17 | ₩42,732 | ₩42,906 | ₩42,513 | ₩42,758 | +0.06% | 2.2천 |
|---|
| 2025.10.16 | ₩42,879 | ₩43,320 | ₩42,772 | ₩42,944 | +0.15% | 7.9천 |
|---|
| 2025.10.15 | ₩42,118 | ₩42,425 | ₩42,118 | ₩42,410 | +0.69% | 4.4천 |
|---|
| 2025.10.14 | ₩41,330 | ₩41,883 | ₩41,330 | ₩41,883 | +1.34% | 1.9천 |
|---|
| 2025.10.13 | ₩41,784 | ₩41,851 | ₩41,784 | ₩41,809 | +0.06% | 1.4천 |
|---|
| 2025.10.10 | ₩42,759 | ₩42,759 | ₩41,517 | ₩41,570 | -2.78% | 3.2천 |
|---|