시장 데이터를 불러오는 중
전체 종목
T. Rowe Price Health Care ETF 과거 주가
T. Rowe Price Health Care ETF · TMED · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T. Rowe Price Health Care ETF · TMED · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,316 | ₩45,430 | ₩45,242 | ₩45,334 | +0.04% | 3.6천 |
| 2026.10.08 | ₩44,250 | ₩44,388 | ₩43,633 | ₩44,388 | +0.31% | 2.3천 |
| 2026.10.07 | ₩44,531 | ₩45,001 | ₩44,521 | ₩44,521 | -0.02% | 4.3천 |
| 2026.10.06 | ₩44,625 | ₩44,934 | ₩44,464 | ₩44,535 | -0.20% | 6.1천 |
| 2026.10.05 | ₩45,041 | ₩45,415 | ₩44,665 | ₩45,341 | +0.67% | 6.6천 |
| 2026.10.02 | ₩44,679 | ₩44,679 | ₩44,357 | ₩44,542 | -0.31% | 2.6천 |
| 2026.10.01 | ₩45,309 | ₩45,309 | ₩44,700 | ₩44,700 | -1.34% | 1.9만 |
| 2026.09.30 | ₩46,449 | ₩46,449 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,510 |
| -2.02% |
| 1.1만 |
| 2026.09.29 | ₩45,376 | ₩45,857 | ₩45,376 | ₩45,857 | +1.06% | 1.3천 |
|---|
| 2026.09.28 | ₩45,389 | ₩46,020 | ₩45,389 | ₩45,939 | +1.21% | 5.1천 |
|---|
| 2026.09.25 | ₩45,229 | ₩45,509 | ₩45,229 | ₩45,509 | +0.62% | 900 |
|---|
| 2026.09.24 | ₩45,577 | ₩45,711 | ₩45,376 | ₩45,609 | +0.07% | 2.3천 |
|---|
| 2026.09.23 | ₩47,240 | ₩47,240 | ₩45,475 | ₩45,475 | -3.74% | 5.8천 |
|---|
| 2026.09.22 | ₩46,234 | ₩46,556 | ₩46,234 | ₩46,489 | +0.55% | 8.5천 |
|---|
| 2026.09.21 | ₩45,658 | ₩45,926 | ₩45,658 | ₩45,894 | +0.52% | 7천 |
|---|
| 2026.09.18 | ₩45,242 | ₩45,764 | ₩45,242 | ₩45,509 | +0.59% | 6.6천 |
|---|
| 2026.09.17 | ₩45,819 | ₩46,006 | ₩45,792 | ₩45,941 | +0.27% | 4.8천 |
|---|
| 2026.09.16 | ₩45,778 | ₩45,845 | ₩45,462 | ₩45,462 | -0.69% | 700 |
|---|
| 2026.09.15 | ₩45,490 | ₩45,544 | ₩45,369 | ₩45,479 | -0.02% | 5.8천 |
|---|
| 2026.09.14 | ₩46,033 | ₩46,033 | ₩45,959 | ₩45,965 | -0.15% | 500 |
|---|
| 2026.09.11 | ₩45,457 | ₩45,537 | ₩45,321 | ₩45,321 | -0.30% | 1.8만 |
|---|
| 2026.09.10 | ₩45,899 | ₩45,899 | ₩45,436 | ₩45,436 | -1.01% | 2.5천 |
|---|
| 2026.09.09 | ₩46,623 | ₩46,623 | ₩46,114 | ₩46,114 | -1.09% | 7.1천 |
|---|
| 2026.09.08 | ₩46,932 | ₩47,099 | ₩46,690 | ₩46,760 | -0.37% | 4.8천 |
|---|
| 2026.09.04 | ₩47,689 | ₩47,816 | ₩47,662 | ₩47,800 | +0.23% | 3.3천 |
|---|
| 2026.09.03 | ₩47,924 | ₩48,138 | ₩47,870 | ₩48,103 | +0.37% | 2.2천 |
|---|
| 2026.09.02 | ₩47,495 | ₩48,232 | ₩47,495 | ₩48,132 | +1.34% | 1.9만 |
|---|
| 2026.09.01 | ₩48,366 | ₩48,366 | ₩47,408 | ₩47,499 | -1.79% | 6.4천 |
|---|
| 2026.08.31 | ₩47,910 | ₩47,910 | ₩47,273 | ₩47,515 | -0.83% | 1만 |
|---|
| 2026.08.28 | ₩48,004 | ₩48,004 | ₩47,554 | ₩47,554 | -0.94% | 1.1만 |
|---|
| 2026.08.27 | ₩48,272 | ₩48,447 | ₩48,152 | ₩48,168 | -0.22% | 2.1만 |
|---|
| 2026.08.26 | ₩48,614 | ₩48,687 | ₩48,487 | ₩48,538 | -0.16% | 1.9천 |
|---|
| 2026.08.25 | ₩48,675 | ₩49,023 | ₩48,675 | ₩48,826 | +0.31% | 8.3천 |
|---|
| 2026.08.24 | ₩48,675 | ₩48,675 | ₩48,179 | ₩48,496 | -0.37% | 4천 |
|---|
| 2026.08.21 | ₩48,822 | ₩48,903 | ₩48,687 | ₩48,687 | -0.28% | 1.5천 |
|---|
| 2026.08.20 | ₩48,862 | ₩48,862 | ₩48,138 | ₩48,144 | -1.47% | 5천 |
|---|
| 2026.08.19 | ₩48,903 | ₩49,238 | ₩48,561 | ₩49,159 | +0.52% | 3.3천 |
|---|
| 2026.08.18 | ₩47,485 | ₩47,587 | ₩47,485 | ₩47,587 | +0.21% | 1.8천 |
|---|
| 2026.08.17 | ₩47,682 | ₩47,682 | ₩47,106 | ₩47,125 | -1.17% | 1.5천 |
|---|
| 2026.08.14 | ₩47,589 | ₩47,589 | ₩46,905 | ₩47,147 | -0.93% | 1.1만 |
|---|
| 2026.08.13 | ₩48,393 | ₩48,393 | ₩47,213 | ₩47,249 | -2.36% | 1.2만 |
|---|
| 2026.08.12 | ₩47,454 | ₩47,682 | ₩47,361 | ₩47,610 | +0.33% | 4.5만 |
|---|
| 2026.08.11 | ₩48,125 | ₩48,125 | ₩47,314 | ₩47,437 | -1.43% | 4.8천 |
|---|
| 2026.08.10 | ₩47,159 | ₩47,391 | ₩47,159 | ₩47,391 | +0.49% | 3.4천 |
|---|
| 2026.08.07 | ₩46,395 | ₩46,804 | ₩46,395 | ₩46,787 | +0.84% | 1.4만 |
|---|
| 2026.08.06 | ₩46,315 | ₩46,484 | ₩46,167 | ₩46,484 | +0.36% | 900 |
|---|
| 2026.08.05 | ₩46,489 | ₩46,516 | ₩46,033 | ₩46,379 | -0.24% | 5.6천 |
|---|
| 2026.08.04 | ₩45,510 | ₩45,933 | ₩45,510 | ₩45,933 | +0.93% | 4.6천 |
|---|
| 2026.08.03 | ₩45,430 | ₩45,560 | ₩45,389 | ₩45,560 | +0.29% | 7천 |
|---|
| 2026.07.31 | ₩45,993 | ₩45,993 | ₩45,282 | ₩45,431 | -1.22% | 1.9만 |
|---|
| 2026.07.30 | ₩45,490 | ₩45,878 | ₩45,463 | ₩45,878 | +0.85% | 1.1만 |
|---|
| 2026.07.29 | ₩46,824 | ₩46,985 | ₩46,556 | ₩46,596 | -0.49% | 3.6만 |
|---|
| 2026.07.28 | ₩46,784 | ₩47,025 | ₩46,744 | ₩46,945 | +0.34% | 2.2천 |
|---|
| 2026.07.27 | ₩46,838 | ₩46,838 | ₩46,119 | ₩46,119 | -1.53% | 1.6만 |
|---|
| 2026.07.24 | ₩46,047 | ₩46,127 | ₩45,886 | ₩45,943 | -0.22% | 2.5만 |
|---|
| 2026.07.23 | ₩45,497 | ₩45,912 | ₩45,497 | ₩45,896 | +0.88% | 5.3천 |
|---|
| 2026.07.22 | ₩45,805 | ₩45,805 | ₩45,229 | ₩45,334 | -1.03% | 1.8만 |
|---|
| 2026.07.21 | ₩45,577 | ₩45,819 | ₩45,577 | ₩45,809 | +0.51% | 3.4만 |
|---|
| 2026.07.20 | ₩46,047 | ₩46,047 | ₩45,438 | ₩45,438 | -1.32% | 4.8천 |
|---|
| 2026.07.17 | ₩46,462 | ₩46,462 | ₩45,953 | ₩46,088 | -0.81% | 2.1만 |
|---|
| 2026.07.16 | ₩46,241 | ₩46,529 | ₩46,154 | ₩46,388 | +0.32% | 5.6천 |
|---|
| 2026.07.15 | ₩45,591 | ₩46,100 | ₩45,591 | ₩46,018 | +0.94% | 1.8천 |
|---|
| 2026.07.14 | ₩46,274 | ₩46,274 | ₩45,711 | ₩45,861 | -0.89% | 5천 |
|---|
| 2026.07.13 | ₩46,985 | ₩46,985 | ₩46,567 | ₩46,567 | -0.89% | 1.6천 |
|---|
| 2026.07.10 | ₩46,838 | ₩46,838 | ₩46,516 | ₩46,698 | -0.30% | 5.6천 |
|---|
| 2026.07.09 | ₩47,816 | ₩47,816 | ₩47,133 | ₩47,265 | -1.15% | 5.6천 |
|---|
| 2026.07.08 | ₩47,133 | ₩47,133 | ₩46,864 | ₩47,004 | -0.27% | 3.3천 |
|---|
| 2026.07.07 | ₩47,843 | ₩47,843 | ₩47,172 | ₩47,449 | -0.82% | 6.2천 |
|---|
| 2026.07.06 | ₩46,556 | ₩46,724 | ₩46,556 | ₩46,611 | +0.12% | 3.7천 |
|---|
| 2026.07.02 | ₩46,771 | ₩46,919 | ₩46,643 | ₩46,919 | +0.32% | 5.9천 |
|---|
| 2026.07.01 | ₩45,899 | ₩45,950 | ₩45,899 | ₩45,950 | +0.11% | 700 |
|---|
| 2026.06.30 | ₩46,623 | ₩46,623 | ₩45,711 | ₩45,796 | -1.77% | 3.6천 |
|---|
| 2026.06.29 | ₩45,912 | ₩45,973 | ₩45,671 | ₩45,973 | +0.13% | 1.5천 |
|---|
| 2026.06.26 | ₩45,242 | ₩45,800 | ₩45,041 | ₩45,800 | +1.23% | 1.1천 |
|---|
| 2026.06.25 | ₩44,920 | ₩45,148 | ₩44,519 | ₩44,519 | -0.89% | 1.5천 |
|---|
| 2026.06.24 | ₩43,982 | ₩44,027 | ₩43,982 | ₩44,027 | +0.10% | 200 |
|---|
| 2026.06.23 | ₩43,512 | ₩43,512 | ₩43,288 | ₩43,288 | -0.51% | 100 |
|---|
| 2026.06.22 | ₩42,858 | ₩43,137 | ₩42,788 | ₩42,964 | +0.25% | 2.4천 |
|---|
| 2026.06.18 | ₩42,507 | ₩42,540 | ₩42,507 | ₩42,540 | +0.08% | 300 |
|---|
| 2026.06.17 | ₩42,788 | ₩42,788 | ₩42,375 | ₩42,375 | -0.97% | 700 |
|---|
| 2026.06.16 | ₩42,976 | ₩42,976 | ₩42,557 | ₩42,557 | -0.97% | 6.3천 |
|---|
| 2026.06.15 | ₩43,472 | ₩43,472 | ₩42,634 | ₩42,634 | -1.93% | 1천 |
|---|
| 2026.06.12 | ₩42,761 | ₩42,761 | ₩42,537 | ₩42,537 | -0.52% | 1.8천 |
|---|
| 2026.06.11 | ₩42,466 | ₩42,721 | ₩42,453 | ₩42,602 | +0.32% | 7.8천 |
|---|
| 2026.06.10 | ₩42,842 | ₩42,848 | ₩42,104 | ₩42,104 | -1.72% | 6천 |
|---|
| 2026.06.09 | ₩42,842 | ₩42,865 | ₩42,426 | ₩42,865 | +0.05% | 2.7천 |
|---|
| 2026.06.08 | ₩42,158 | ₩42,158 | ₩42,100 | ₩42,100 | -0.14% | 500 |
|---|
| 2026.06.05 | ₩42,802 | ₩42,802 | ₩42,174 | ₩42,174 | -1.47% | 1.2천 |
|---|
| 2026.06.04 | ₩42,258 | ₩42,828 | ₩42,258 | ₩42,591 | +0.79% | 1.2천 |
|---|
| 2026.06.03 | ₩40,737 | ₩41,447 | ₩40,737 | ₩41,399 | +1.63% | 2.8천 |
|---|
| 2026.06.02 | ₩41,058 | ₩41,058 | ₩40,974 | ₩40,974 | -0.21% | 600 |
|---|
| 2026.06.01 | ₩41,943 | ₩41,951 | ₩41,943 | ₩41,951 | +0.02% | 3.1천 |
|---|
| 2026.05.29 | ₩42,439 | ₩42,453 | ₩42,413 | ₩42,450 | +0.03% | 700 |
|---|
| 2026.05.28 | ₩42,568 | ₩42,568 | ₩42,568 | ₩42,568 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩41,588 | ₩41,588 | ₩41,545 | ₩41,545 | -0.10% | 100 |
|---|
| 2026.05.26 | ₩41,554 | ₩41,608 | ₩41,465 | ₩41,465 | -0.22% | 1.1천 |
|---|
| 2026.05.22 | ₩41,622 | ₩41,622 | ₩41,340 | ₩41,567 | -0.13% | 1.5천 |
|---|
| 2026.05.21 | ₩41,259 | ₩41,313 | ₩41,259 | ₩41,304 | +0.11% | 1.6천 |
|---|
| 2026.05.20 | ₩40,730 | ₩40,956 | ₩40,468 | ₩40,956 | +0.56% | 2.6천 |
|---|
| 2026.05.19 | ₩40,227 | ₩40,495 | ₩40,227 | ₩40,357 | +0.32% | 3천 |
|---|
| 2026.05.18 | ₩40,200 | ₩40,247 | ₩39,986 | ₩40,065 | -0.34% | 2.6천 |
|---|
| 2026.05.15 | ₩40,616 | ₩40,616 | ₩40,168 | ₩40,212 | -0.99% | 1.8천 |
|---|
| 2026.05.14 | ₩41,541 | ₩41,541 | ₩40,840 | ₩40,840 | -1.69% | 1.8천 |
|---|
| 2026.05.13 | ₩40,442 | ₩41,112 | ₩40,442 | ₩40,991 | +1.36% | 2.7천 |
|---|
| 2026.05.12 | ₩40,790 | ₩41,111 | ₩40,737 | ₩41,002 | +0.52% | 1천 |
|---|
| 2026.05.11 | ₩40,837 | ₩40,837 | ₩40,334 | ₩40,396 | -1.08% | 1.8천 |
|---|
| 2026.05.08 | ₩40,415 | ₩40,596 | ₩40,415 | ₩40,534 | +0.30% | 2.8천 |
|---|
| 2026.05.07 | ₩40,723 | ₩40,900 | ₩40,676 | ₩40,900 | +0.43% | 4.1천 |
|---|
| 2026.05.06 | ₩40,830 | ₩41,199 | ₩40,830 | ₩41,146 | +0.77% | 3.3천 |
|---|
| 2026.05.05 | ₩40,605 | ₩40,703 | ₩40,556 | ₩40,686 | +0.20% | 600 |
|---|
| 2026.05.04 | ₩39,717 | ₩40,468 | ₩39,717 | ₩40,400 | +1.72% | 1.1천 |
|---|
| 2026.05.01 | ₩40,192 | ₩40,192 | ₩40,192 | ₩40,192 | 0.00% | 300 |
|---|
| 2026.04.30 | ₩40,012 | ₩40,240 | ₩40,012 | ₩40,236 | +0.56% | 1.6천 |
|---|
| 2026.04.29 | ₩39,456 | ₩39,456 | ₩39,136 | ₩39,136 | -0.81% | 900 |
|---|
| 2026.04.28 | ₩39,952 | ₩39,952 | ₩39,642 | ₩39,642 | -0.78% | 1.9천 |
|---|
| 2026.04.27 | ₩40,046 | ₩40,160 | ₩39,734 | ₩39,734 | -0.78% | 1.5천 |
|---|
| 2026.04.24 | ₩39,905 | ₩39,959 | ₩39,758 | ₩39,941 | +0.09% | 3.2천 |
|---|
| 2026.04.23 | ₩40,562 | ₩40,562 | ₩40,348 | ₩40,404 | -0.39% | 600 |
|---|
| 2026.04.22 | ₩41,179 | ₩41,179 | ₩40,844 | ₩40,887 | -0.71% | 1천 |
|---|
| 2026.04.21 | ₩40,918 | ₩41,300 | ₩40,704 | ₩40,704 | -0.52% | 3천 |
|---|
| 2026.04.20 | ₩41,058 | ₩41,192 | ₩41,033 | ₩41,044 | -0.04% | 1.7천 |
|---|
| 2026.04.17 | ₩41,259 | ₩41,259 | ₩41,253 | ₩41,253 | -0.02% | 200 |
|---|
| 2026.04.16 | ₩40,509 | ₩40,509 | ₩40,470 | ₩40,470 | -0.10% | 1천 |
|---|
| 2026.04.15 | ₩41,246 | ₩41,246 | ₩40,676 | ₩40,779 | -1.13% | 1.4천 |
|---|
| 2026.04.14 | ₩40,938 | ₩41,045 | ₩40,817 | ₩40,881 | -0.14% | 5.4천 |
|---|
| 2026.04.13 | ₩40,147 | ₩40,389 | ₩39,811 | ₩40,389 | +0.60% | 4.5천 |
|---|
| 2026.04.10 | ₩40,180 | ₩40,180 | ₩39,771 | ₩39,809 | -0.92% | 3.4천 |
|---|
| 2026.04.09 | ₩40,576 | ₩40,576 | ₩40,401 | ₩40,405 | -0.42% | 3천 |
|---|
| 2026.04.08 | ₩39,972 | ₩40,421 | ₩39,972 | ₩40,381 | +1.02% | 1.4천 |
|---|
| 2026.04.07 | ₩38,993 | ₩39,557 | ₩38,993 | ₩39,557 | +1.44% | 500 |
|---|
| 2026.04.06 | ₩39,811 | ₩39,811 | ₩39,235 | ₩39,243 | -1.43% | 5.2천 |
|---|
| 2026.04.02 | ₩38,853 | ₩39,382 | ₩38,853 | ₩39,357 | +1.30% | 800 |
|---|
| 2026.04.01 | ₩39,315 | ₩39,530 | ₩39,241 | ₩39,241 | -0.19% | 2천 |
|---|
| 2026.03.31 | ₩38,390 | ₩38,790 | ₩38,303 | ₩38,790 | +1.04% | 2.8천 |
|---|
| 2026.03.30 | ₩37,290 | ₩37,290 | ₩37,010 | ₩37,113 | -0.47% | 2.2천 |
|---|
| 2026.03.27 | ₩37,652 | ₩37,652 | ₩37,091 | ₩37,091 | -1.49% | 1.6천 |
|---|
| 2026.03.26 | ₩38,591 | ₩38,591 | ₩38,175 | ₩38,230 | -0.93% | 1천 |
|---|
| 2026.03.25 | ₩38,330 | ₩38,397 | ₩38,202 | ₩38,318 | -0.03% | 7.9천 |
|---|
| 2026.03.24 | ₩37,545 | ₩37,632 | ₩37,451 | ₩37,632 | +0.23% | 700 |
|---|
| 2026.03.23 | ₩37,974 | ₩38,229 | ₩37,793 | ₩37,793 | -0.48% | 1.4천 |
|---|
| 2026.03.20 | ₩38,631 | ₩38,631 | ₩37,545 | ₩37,661 | -2.51% | 3.9천 |
|---|
| 2026.03.19 | ₩37,907 | ₩38,363 | ₩37,907 | ₩38,123 | +0.57% | 400 |
|---|
| 2026.03.18 | ₩38,120 | ₩38,350 | ₩38,120 | ₩38,169 | +0.13% | 1.6천 |
|---|
| 2026.03.17 | ₩39,047 | ₩39,047 | ₩38,739 | ₩38,751 | -0.76% | 2.3천 |
|---|
| 2026.03.16 | ₩38,913 | ₩38,913 | ₩38,832 | ₩38,854 | -0.15% | 900 |
|---|
| 2026.03.13 | ₩39,099 | ₩39,099 | ₩38,363 | ₩38,395 | -1.80% | 2천 |
|---|
| 2026.03.12 | ₩39,074 | ₩39,074 | ₩38,493 | ₩38,493 | -1.49% | 1.1천 |
|---|
| 2026.03.11 | ₩39,382 | ₩39,785 | ₩39,382 | ₩39,654 | +0.69% | 1천 |
|---|
| 2026.03.10 | ₩40,120 | ₩40,126 | ₩39,822 | ₩39,822 | -0.74% | 1.9천 |
|---|
| 2026.03.09 | ₩40,172 | ₩40,172 | ₩40,172 | ₩40,172 | 0.00% | 300 |
|---|
| 2026.03.06 | ₩39,248 | ₩39,382 | ₩39,168 | ₩39,372 | +0.31% | 500 |
|---|
| 2026.03.05 | ₩39,798 | ₩39,798 | ₩39,449 | ₩39,713 | -0.21% | 900 |
|---|
| 2026.03.04 | ₩40,307 | ₩40,455 | ₩40,305 | ₩40,370 | +0.16% | 2.1천 |
|---|
| 2026.03.03 | ₩39,570 | ₩39,952 | ₩39,382 | ₩39,952 | +0.97% | 1.8천 |
|---|
| 2026.03.02 | ₩40,321 | ₩40,629 | ₩40,321 | ₩40,616 | +0.73% | 2.2천 |
|---|
| 2026.02.27 | ₩39,919 | ₩40,884 | ₩39,919 | ₩40,881 | +2.41% | 6.1천 |
|---|
| 2026.02.26 | ₩40,683 | ₩40,696 | ₩40,207 | ₩40,570 | -0.28% | 3.1천 |
|---|
| 2026.02.25 | ₩40,710 | ₩40,777 | ₩40,624 | ₩40,624 | -0.21% | 4.5천 |
|---|
| 2026.02.24 | ₩40,951 | ₩40,951 | ₩40,643 | ₩40,657 | -0.72% | 1.1만 |
|---|
| 2026.02.23 | ₩40,737 | ₩40,763 | ₩40,482 | ₩40,609 | -0.31% | 2.4천 |
|---|
| 2026.02.20 | ₩39,865 | ₩39,865 | ₩39,759 | ₩39,759 | -0.27% | 1.3천 |
|---|
| 2026.02.19 | ₩39,590 | ₩40,066 | ₩39,590 | ₩40,010 | +1.06% | 1.5천 |
|---|
| 2026.02.18 | ₩39,905 | ₩39,953 | ₩39,885 | ₩39,953 | +0.12% | 800 |
|---|
| 2026.02.17 | ₩39,825 | ₩39,838 | ₩39,597 | ₩39,664 | -0.40% | 7.3천 |
|---|
| 2026.02.13 | ₩39,819 | ₩39,959 | ₩39,449 | ₩39,500 | -0.80% | 2.4천 |
|---|
| 2026.02.12 | ₩40,160 | ₩40,160 | ₩39,168 | ₩39,292 | -2.16% | 2.1천 |
|---|
| 2026.02.11 | ₩39,315 | ₩39,583 | ₩39,315 | ₩39,540 | +0.57% | 3.6천 |
|---|
| 2026.02.10 | ₩39,516 | ₩39,797 | ₩39,369 | ₩39,397 | -0.30% | 9.6천 |
|---|
| 2026.02.09 | ₩39,597 | ₩39,637 | ₩39,463 | ₩39,531 | -0.17% | 9천 |
|---|
| 2026.02.06 | ₩39,557 | ₩39,730 | ₩39,181 | ₩39,730 | +0.44% | 6.1천 |
|---|
| 2026.02.05 | ₩39,570 | ₩39,570 | ₩38,741 | ₩38,741 | -2.09% | 8.7천 |
|---|
| 2026.02.04 | ₩40,039 | ₩40,039 | ₩39,617 | ₩39,848 | -0.48% | 2.4천 |
|---|
| 2026.02.03 | ₩40,374 | ₩40,442 | ₩39,503 | ₩39,577 | -1.98% | 2.1천 |
|---|
| 2026.02.02 | ₩39,919 | ₩40,039 | ₩39,919 | ₩39,988 | +0.17% | 1.5천 |
|---|
| 2026.01.30 | ₩39,436 | ₩39,677 | ₩39,436 | ₩39,618 | +0.46% | 1.7천 |
|---|
| 2026.01.29 | ₩39,711 | ₩39,758 | ₩39,624 | ₩39,732 | +0.05% | 5.6천 |
|---|
| 2026.01.28 | ₩40,549 | ₩40,549 | ₩39,811 | ₩39,844 | -1.74% | 7.2천 |
|---|
| 2026.01.27 | ₩40,442 | ₩40,602 | ₩40,348 | ₩40,415 | -0.07% | 1.6천 |
|---|
| 2026.01.26 | ₩41,190 | ₩41,286 | ₩41,174 | ₩41,229 | +0.09% | 5.2천 |
|---|
| 2026.01.23 | ₩41,447 | ₩41,447 | ₩41,188 | ₩41,226 | -0.53% | 800 |
|---|
| 2026.01.22 | ₩41,823 | ₩41,823 | ₩41,675 | ₩41,727 | -0.23% | 8.5천 |
|---|
| 2026.01.21 | ₩40,696 | ₩41,340 | ₩40,696 | ₩41,325 | +1.55% | 6.8천 |
|---|
| 2026.01.20 | ₩40,428 | ₩40,549 | ₩40,227 | ₩40,403 | -0.06% | 2.9천 |
|---|
| 2026.01.16 | ₩41,085 | ₩41,085 | ₩40,475 | ₩40,475 | -1.48% | 1.2만 |
|---|
| 2026.01.15 | ₩40,569 | ₩40,804 | ₩40,442 | ₩40,703 | +0.33% | 1천 |
|---|
| 2026.01.14 | ₩40,669 | ₩41,045 | ₩40,669 | ₩41,021 | +0.86% | 3.6천 |
|---|
| 2026.01.13 | ₩40,723 | ₩40,750 | ₩40,522 | ₩40,605 | -0.29% | 8.9천 |
|---|
| 2026.01.12 | ₩41,300 | ₩41,300 | ₩40,287 | ₩40,829 | -1.14% | 1.5만 |
|---|
| 2026.01.09 | ₩41,045 | ₩41,045 | ₩40,887 | ₩40,887 | -0.39% | 1.8천 |
|---|
| 2026.01.08 | ₩41,219 | ₩41,219 | ₩40,669 | ₩40,805 | -1.01% | 4.7천 |
|---|
| 2026.01.07 | ₩41,078 | ₩41,206 | ₩40,864 | ₩41,115 | +0.09% | 4.4천 |
|---|
| 2026.01.06 | ₩40,007 | ₩40,547 | ₩39,948 | ₩40,542 | +1.34% | 4.5천 |
|---|
| 2026.01.05 | ₩39,811 | ₩39,811 | ₩39,141 | ₩39,764 | -0.12% | 9.1천 |
|---|
| 2026.01.02 | ₩39,717 | ₩39,811 | ₩39,624 | ₩39,802 | +0.21% | 900 |
|---|
| 2025.12.31 | ₩39,905 | ₩39,987 | ₩39,856 | ₩39,856 | -0.12% | 800 |
|---|
| 2025.12.30 | ₩40,066 | ₩40,066 | ₩39,818 | ₩39,908 | -0.39% | 7.8천 |
|---|
| 2025.12.29 | ₩40,046 | ₩40,093 | ₩39,952 | ₩39,952 | -0.23% | 4.9천 |
|---|
| 2025.12.26 | ₩39,959 | ₩40,096 | ₩39,959 | ₩40,096 | +0.34% | 5.6천 |
|---|
| 2025.12.24 | ₩40,086 | ₩40,307 | ₩40,086 | ₩40,180 | +0.23% | 3.9천 |
|---|
| 2025.12.23 | ₩40,167 | ₩40,167 | ₩39,959 | ₩39,968 | -0.49% | 9.3천 |
|---|
| 2025.12.22 | ₩39,811 | ₩40,492 | ₩39,811 | ₩40,401 | +1.48% | 1.8천 |
|---|
| 2025.12.19 | ₩39,986 | ₩40,153 | ₩39,986 | ₩40,153 | +0.42% | 600 |
|---|
| 2025.12.18 | ₩39,649 | ₩39,744 | ₩39,481 | ₩39,481 | -0.42% | 3.3천 |
|---|
| 2025.12.17 | ₩39,852 | ₩39,852 | ₩39,416 | ₩39,416 | -1.09% | 8.3천 |
|---|
| 2025.12.16 | ₩39,811 | ₩39,811 | ₩39,557 | ₩39,748 | -0.16% | 2.1천 |
|---|
| 2025.12.15 | ₩40,080 | ₩40,147 | ₩40,080 | ₩40,130 | +0.13% | 700 |
|---|
| 2025.12.12 | ₩39,919 | ₩39,919 | ₩39,771 | ₩39,885 | -0.08% | 2.2천 |
|---|
| 2025.12.11 | ₩39,972 | ₩39,972 | ₩39,742 | ₩39,742 | -0.58% | 1.1천 |
|---|
| 2025.12.10 | ₩39,087 | ₩39,457 | ₩39,047 | ₩39,457 | +0.95% | 1.6천 |
|---|
| 2025.12.09 | ₩39,652 | ₩39,652 | ₩38,932 | ₩38,932 | -1.82% | 6.2천 |
|---|
| 2025.12.08 | ₩39,727 | ₩39,758 | ₩39,412 | ₩39,412 | -0.79% | 2.2천 |
|---|
| 2025.12.05 | ₩39,939 | ₩39,939 | ₩39,740 | ₩39,740 | -0.50% | 1.2만 |
|---|
| 2025.12.04 | ₩39,959 | ₩39,959 | ₩39,677 | ₩39,904 | -0.14% | 1.7만 |
|---|
| 2025.12.03 | ₩39,802 | ₩40,019 | ₩39,802 | ₩39,955 | +0.38% | 3.7천 |
|---|
| 2025.12.02 | ₩39,919 | ₩39,919 | ₩39,549 | ₩39,549 | -0.93% | 800 |
|---|
| 2025.12.01 | ₩40,361 | ₩40,361 | ₩39,979 | ₩39,979 | -0.95% | 1.2천 |
|---|
| 2025.11.28 | ₩40,804 | ₩40,804 | ₩40,767 | ₩40,767 | -0.09% | 200 |
|---|
| 2025.11.26 | ₩40,924 | ₩40,948 | ₩40,887 | ₩40,915 | -0.02% | 1.3천 |
|---|
| 2025.11.25 | ₩40,884 | ₩40,888 | ₩40,817 | ₩40,888 | +0.01% | 1천 |
|---|
| 2025.11.24 | ₩40,334 | ₩40,361 | ₩40,140 | ₩40,140 | -0.48% | 3.4천 |
|---|
| 2025.11.21 | ₩39,490 | ₩40,120 | ₩39,436 | ₩39,881 | +0.99% | 1.9천 |
|---|
| 2025.11.20 | ₩39,523 | ₩39,583 | ₩38,944 | ₩38,944 | -1.47% | 2.1천 |
|---|
| 2025.11.19 | ₩39,422 | ₩39,422 | ₩39,114 | ₩39,252 | -0.43% | 1.3천 |
|---|
| 2025.11.18 | ₩39,101 | ₩39,426 | ₩38,973 | ₩39,317 | +0.55% | 8.6천 |
|---|
| 2025.11.17 | ₩39,382 | ₩39,597 | ₩39,101 | ₩39,101 | -0.72% | 6.6천 |
|---|
| 2025.11.14 | ₩39,342 | ₩39,409 | ₩39,085 | ₩39,085 | -0.65% | 500 |
|---|
| 2025.11.13 | ₩39,704 | ₩39,704 | ₩39,220 | ₩39,220 | -1.22% | 3.9천 |
|---|
| 2025.11.12 | ₩39,677 | ₩39,838 | ₩39,664 | ₩39,780 | +0.26% | 8.5천 |
|---|
| 2025.11.11 | ₩38,792 | ₩39,239 | ₩38,792 | ₩39,239 | +1.15% | 1.4천 |
|---|
| 2025.11.10 | ₩38,281 | ₩38,304 | ₩38,281 | ₩38,304 | +0.06% | 500 |
|---|
| 2025.11.07 | ₩37,659 | ₩37,980 | ₩37,398 | ₩37,980 | +0.85% | 3.8천 |
|---|
| 2025.11.06 | ₩37,827 | ₩38,095 | ₩37,827 | ₩38,009 | +0.48% | 900 |
|---|
| 2025.11.05 | ₩38,122 | ₩38,390 | ₩38,049 | ₩38,049 | -0.19% | 1.8천 |
|---|
| 2025.11.04 | ₩38,269 | ₩38,269 | ₩38,068 | ₩38,222 | -0.12% | 300 |
|---|
| 2025.11.03 | ₩38,524 | ₩38,524 | ₩37,766 | ₩38,173 | -0.91% | 7.6천 |
|---|
| 2025.10.31 | ₩38,316 | ₩38,444 | ₩38,228 | ₩38,385 | +0.18% | 1.2천 |
|---|
| 2025.10.30 | ₩38,296 | ₩38,390 | ₩38,234 | ₩38,234 | -0.16% | 4.9천 |
|---|
| 2025.10.29 | ₩38,242 | ₩38,484 | ₩38,095 | ₩38,095 | -0.39% | 500 |
|---|
| 2025.10.28 | ₩39,262 | ₩39,262 | ₩38,591 | ₩38,670 | -1.51% | 900 |
|---|
| 2025.10.27 | ₩38,993 | ₩38,993 | ₩38,645 | ₩38,831 | -0.42% | 2.3천 |
|---|
| 2025.10.24 | ₩38,524 | ₩38,564 | ₩38,476 | ₩38,476 | -0.13% | 400 |
|---|
| 2025.10.23 | ₩38,273 | ₩38,296 | ₩38,263 | ₩38,285 | +0.03% | 1.4천 |
|---|
| 2025.10.22 | ₩38,335 | ₩38,457 | ₩38,189 | ₩38,197 | -0.36% | 1.4천 |
|---|
| 2025.10.21 | ₩38,182 | ₩38,312 | ₩38,182 | ₩38,312 | +0.34% | 600 |
|---|
| 2025.10.20 | ₩37,938 | ₩38,269 | ₩37,938 | ₩38,234 | +0.78% | 4.2천 |
|---|
| 2025.10.17 | ₩37,465 | ₩37,659 | ₩37,451 | ₩37,659 | +0.52% | 2.4천 |
|---|
| 2025.10.16 | ₩37,921 | ₩37,921 | ₩37,510 | ₩37,510 | -1.08% | 700 |
|---|
| 2025.10.15 | ₩37,599 | ₩37,702 | ₩37,572 | ₩37,702 | +0.27% | 1.4천 |
|---|
| 2025.10.14 | ₩37,290 | ₩37,398 | ₩37,264 | ₩37,264 | -0.07% | 1.2천 |
|---|
| 2025.10.13 | ₩36,995 | ₩37,311 | ₩36,969 | ₩37,148 | +0.41% | 2천 |
|---|
| 2025.10.10 | ₩38,041 | ₩38,041 | ₩37,038 | ₩37,038 | -2.64% | 1.1천 |
|---|