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 | ₩45,058 | ₩45,172 | ₩44,985 | ₩45,077 | +0.04% | 3.6천 |
| 2026.10.08 | ₩43,998 | ₩44,136 | ₩43,385 | ₩44,136 | +0.31% | 2.3천 |
| 2026.10.07 | ₩44,278 | ₩44,745 | ₩44,268 | ₩44,268 | -0.02% | 4.3천 |
| 2026.10.06 | ₩44,372 | ₩44,678 | ₩44,212 | ₩44,282 | -0.20% | 6.1천 |
| 2026.10.05 | ₩44,785 | ₩45,157 | ₩44,412 | ₩45,084 | +0.67% | 6.6천 |
| 2026.10.02 | ₩44,425 | ₩44,425 | ₩44,105 | ₩44,289 | -0.31% | 2.6천 |
| 2026.10.01 | ₩45,052 | ₩45,052 | ₩44,446 | ₩44,446 | -1.34% | 1.9만 |
| 2026.09.30 | ₩46,185 | ₩46,185 | ₩45,252 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,252 |
| -2.02% |
| 1.1만 |
| 2026.09.29 | ₩45,118 | ₩45,597 | ₩45,118 | ₩45,597 | +1.06% | 1.3천 |
|---|
| 2026.09.28 | ₩45,132 | ₩45,758 | ₩45,132 | ₩45,678 | +1.21% | 5.1천 |
|---|
| 2026.09.25 | ₩44,972 | ₩45,250 | ₩44,972 | ₩45,250 | +0.62% | 900 |
|---|
| 2026.09.24 | ₩45,318 | ₩45,452 | ₩45,118 | ₩45,350 | +0.07% | 2.3천 |
|---|
| 2026.09.23 | ₩46,971 | ₩46,971 | ₩45,217 | ₩45,217 | -3.74% | 5.8천 |
|---|
| 2026.09.22 | ₩45,971 | ₩46,291 | ₩45,971 | ₩46,225 | +0.55% | 8.5천 |
|---|
| 2026.09.21 | ₩45,398 | ₩45,665 | ₩45,398 | ₩45,633 | +0.52% | 7천 |
|---|
| 2026.09.18 | ₩44,985 | ₩45,504 | ₩44,985 | ₩45,250 | +0.59% | 6.6천 |
|---|
| 2026.09.17 | ₩45,558 | ₩45,745 | ₩45,532 | ₩45,680 | +0.27% | 4.8천 |
|---|
| 2026.09.16 | ₩45,518 | ₩45,585 | ₩45,204 | ₩45,204 | -0.69% | 700 |
|---|
| 2026.09.15 | ₩45,232 | ₩45,285 | ₩45,112 | ₩45,221 | -0.02% | 5.8천 |
|---|
| 2026.09.14 | ₩45,772 | ₩45,772 | ₩45,698 | ₩45,704 | -0.15% | 500 |
|---|
| 2026.09.11 | ₩45,198 | ₩45,278 | ₩45,064 | ₩45,064 | -0.30% | 1.8만 |
|---|
| 2026.09.10 | ₩45,638 | ₩45,638 | ₩45,178 | ₩45,178 | -1.01% | 2.5천 |
|---|
| 2026.09.09 | ₩46,358 | ₩46,358 | ₩45,851 | ₩45,851 | -1.09% | 7.1천 |
|---|
| 2026.09.08 | ₩46,665 | ₩46,831 | ₩46,425 | ₩46,494 | -0.37% | 4.8천 |
|---|
| 2026.09.04 | ₩47,418 | ₩47,545 | ₩47,391 | ₩47,529 | +0.23% | 3.3천 |
|---|
| 2026.09.03 | ₩47,651 | ₩47,865 | ₩47,598 | ₩47,830 | +0.37% | 2.2천 |
|---|
| 2026.09.02 | ₩47,225 | ₩47,958 | ₩47,225 | ₩47,858 | +1.34% | 1.9만 |
|---|
| 2026.09.01 | ₩48,091 | ₩48,091 | ₩47,138 | ₩47,229 | -1.79% | 6.4천 |
|---|
| 2026.08.31 | ₩47,638 | ₩47,638 | ₩47,005 | ₩47,245 | -0.83% | 1만 |
|---|
| 2026.08.28 | ₩47,731 | ₩47,731 | ₩47,283 | ₩47,283 | -0.94% | 1.1만 |
|---|
| 2026.08.27 | ₩47,998 | ₩48,171 | ₩47,878 | ₩47,894 | -0.22% | 2.1만 |
|---|
| 2026.08.26 | ₩48,338 | ₩48,410 | ₩48,211 | ₩48,262 | -0.16% | 1.9천 |
|---|
| 2026.08.25 | ₩48,398 | ₩48,745 | ₩48,398 | ₩48,549 | +0.31% | 8.3천 |
|---|
| 2026.08.24 | ₩48,398 | ₩48,398 | ₩47,905 | ₩48,221 | -0.37% | 4천 |
|---|
| 2026.08.21 | ₩48,545 | ₩48,625 | ₩48,410 | ₩48,410 | -0.28% | 1.5천 |
|---|
| 2026.08.20 | ₩48,585 | ₩48,585 | ₩47,865 | ₩47,870 | -1.47% | 5천 |
|---|
| 2026.08.19 | ₩48,625 | ₩48,958 | ₩48,285 | ₩48,879 | +0.52% | 3.3천 |
|---|
| 2026.08.18 | ₩47,215 | ₩47,317 | ₩47,215 | ₩47,317 | +0.21% | 1.8천 |
|---|
| 2026.08.17 | ₩47,411 | ₩47,411 | ₩46,838 | ₩46,857 | -1.17% | 1.5천 |
|---|
| 2026.08.14 | ₩47,318 | ₩47,318 | ₩46,638 | ₩46,879 | -0.93% | 1.1만 |
|---|
| 2026.08.13 | ₩48,118 | ₩48,118 | ₩46,945 | ₩46,981 | -2.36% | 1.2만 |
|---|
| 2026.08.12 | ₩47,185 | ₩47,411 | ₩47,091 | ₩47,339 | +0.33% | 4.5만 |
|---|
| 2026.08.11 | ₩47,851 | ₩47,851 | ₩47,045 | ₩47,167 | -1.43% | 4.8천 |
|---|
| 2026.08.10 | ₩46,891 | ₩47,122 | ₩46,891 | ₩47,122 | +0.49% | 3.4천 |
|---|
| 2026.08.07 | ₩46,131 | ₩46,538 | ₩46,131 | ₩46,521 | +0.84% | 1.4만 |
|---|
| 2026.08.06 | ₩46,051 | ₩46,219 | ₩45,905 | ₩46,219 | +0.36% | 900 |
|---|
| 2026.08.05 | ₩46,225 | ₩46,251 | ₩45,772 | ₩46,115 | -0.24% | 5.6천 |
|---|
| 2026.08.04 | ₩45,252 | ₩45,672 | ₩45,252 | ₩45,672 | +0.93% | 4.6천 |
|---|
| 2026.08.03 | ₩45,172 | ₩45,301 | ₩45,132 | ₩45,301 | +0.29% | 7천 |
|---|
| 2026.07.31 | ₩45,732 | ₩45,732 | ₩45,025 | ₩45,173 | -1.22% | 1.9만 |
|---|
| 2026.07.30 | ₩45,232 | ₩45,617 | ₩45,205 | ₩45,617 | +0.85% | 1.1만 |
|---|
| 2026.07.29 | ₩46,558 | ₩46,718 | ₩46,291 | ₩46,331 | -0.49% | 3.6만 |
|---|
| 2026.07.28 | ₩46,518 | ₩46,758 | ₩46,478 | ₩46,678 | +0.34% | 2.2천 |
|---|
| 2026.07.27 | ₩46,571 | ₩46,571 | ₩45,857 | ₩45,857 | -1.53% | 1.6만 |
|---|
| 2026.07.24 | ₩45,785 | ₩45,865 | ₩45,625 | ₩45,682 | -0.22% | 2.5만 |
|---|
| 2026.07.23 | ₩45,238 | ₩45,652 | ₩45,238 | ₩45,636 | +0.88% | 5.3천 |
|---|
| 2026.07.22 | ₩45,545 | ₩45,545 | ₩44,972 | ₩45,077 | -1.03% | 1.8만 |
|---|
| 2026.07.21 | ₩45,318 | ₩45,558 | ₩45,318 | ₩45,549 | +0.51% | 3.4만 |
|---|
| 2026.07.20 | ₩45,785 | ₩45,785 | ₩45,180 | ₩45,180 | -1.32% | 4.8천 |
|---|
| 2026.07.17 | ₩46,198 | ₩46,198 | ₩45,692 | ₩45,826 | -0.81% | 2.1만 |
|---|
| 2026.07.16 | ₩45,978 | ₩46,265 | ₩45,891 | ₩46,125 | +0.32% | 5.6천 |
|---|
| 2026.07.15 | ₩45,332 | ₩45,838 | ₩45,332 | ₩45,757 | +0.94% | 1.8천 |
|---|
| 2026.07.14 | ₩46,011 | ₩46,011 | ₩45,452 | ₩45,601 | -0.89% | 5천 |
|---|
| 2026.07.13 | ₩46,718 | ₩46,718 | ₩46,302 | ₩46,302 | -0.89% | 1.6천 |
|---|
| 2026.07.10 | ₩46,571 | ₩46,571 | ₩46,251 | ₩46,433 | -0.30% | 5.6천 |
|---|
| 2026.07.09 | ₩47,545 | ₩47,545 | ₩46,865 | ₩46,997 | -1.15% | 5.6천 |
|---|
| 2026.07.08 | ₩46,865 | ₩46,865 | ₩46,598 | ₩46,737 | -0.27% | 3.3천 |
|---|
| 2026.07.07 | ₩47,571 | ₩47,571 | ₩46,903 | ₩47,179 | -0.82% | 6.2천 |
|---|
| 2026.07.06 | ₩46,291 | ₩46,458 | ₩46,291 | ₩46,346 | +0.12% | 3.7천 |
|---|
| 2026.07.02 | ₩46,505 | ₩46,653 | ₩46,378 | ₩46,653 | +0.32% | 5.9천 |
|---|
| 2026.07.01 | ₩45,638 | ₩45,689 | ₩45,638 | ₩45,689 | +0.11% | 700 |
|---|
| 2026.06.30 | ₩46,358 | ₩46,358 | ₩45,452 | ₩45,536 | -1.77% | 3.6천 |
|---|
| 2026.06.29 | ₩45,652 | ₩45,712 | ₩45,412 | ₩45,712 | +0.13% | 1.5천 |
|---|
| 2026.06.26 | ₩44,985 | ₩45,540 | ₩44,785 | ₩45,540 | +1.23% | 1.1천 |
|---|
| 2026.06.25 | ₩44,665 | ₩44,892 | ₩44,266 | ₩44,266 | -0.89% | 1.5천 |
|---|
| 2026.06.24 | ₩43,732 | ₩43,777 | ₩43,732 | ₩43,777 | +0.10% | 200 |
|---|
| 2026.06.23 | ₩43,265 | ₩43,265 | ₩43,042 | ₩43,042 | -0.51% | 100 |
|---|
| 2026.06.22 | ₩42,614 | ₩42,892 | ₩42,545 | ₩42,720 | +0.25% | 2.4천 |
|---|
| 2026.06.18 | ₩42,265 | ₩42,298 | ₩42,265 | ₩42,298 | +0.08% | 300 |
|---|
| 2026.06.17 | ₩42,545 | ₩42,545 | ₩42,134 | ₩42,134 | -0.97% | 700 |
|---|
| 2026.06.16 | ₩42,732 | ₩42,732 | ₩42,316 | ₩42,316 | -0.97% | 6.3천 |
|---|
| 2026.06.15 | ₩43,225 | ₩43,225 | ₩42,392 | ₩42,392 | -1.93% | 1천 |
|---|
| 2026.06.12 | ₩42,518 | ₩42,518 | ₩42,296 | ₩42,296 | -0.52% | 1.8천 |
|---|
| 2026.06.11 | ₩42,225 | ₩42,478 | ₩42,212 | ₩42,360 | +0.32% | 7.8천 |
|---|
| 2026.06.10 | ₩42,598 | ₩42,605 | ₩41,865 | ₩41,865 | -1.72% | 6천 |
|---|
| 2026.06.09 | ₩42,598 | ₩42,621 | ₩42,185 | ₩42,621 | +0.05% | 2.7천 |
|---|
| 2026.06.08 | ₩41,918 | ₩41,918 | ₩41,861 | ₩41,861 | -0.14% | 500 |
|---|
| 2026.06.05 | ₩42,558 | ₩42,558 | ₩41,934 | ₩41,934 | -1.47% | 1.2천 |
|---|
| 2026.06.04 | ₩42,018 | ₩42,585 | ₩42,018 | ₩42,349 | +0.79% | 1.2천 |
|---|
| 2026.06.03 | ₩40,505 | ₩41,212 | ₩40,505 | ₩41,164 | +1.63% | 2.8천 |
|---|
| 2026.06.02 | ₩40,825 | ₩40,825 | ₩40,741 | ₩40,741 | -0.21% | 600 |
|---|
| 2026.06.01 | ₩41,705 | ₩41,713 | ₩41,705 | ₩41,713 | +0.02% | 3.1천 |
|---|
| 2026.05.29 | ₩42,198 | ₩42,212 | ₩42,172 | ₩42,209 | +0.03% | 700 |
|---|
| 2026.05.28 | ₩42,326 | ₩42,326 | ₩42,326 | ₩42,326 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩41,352 | ₩41,352 | ₩41,309 | ₩41,309 | -0.10% | 100 |
|---|
| 2026.05.26 | ₩41,318 | ₩41,372 | ₩41,229 | ₩41,229 | -0.22% | 1.1천 |
|---|
| 2026.05.22 | ₩41,385 | ₩41,385 | ₩41,105 | ₩41,330 | -0.13% | 1.5천 |
|---|
| 2026.05.21 | ₩41,025 | ₩41,078 | ₩41,025 | ₩41,069 | +0.11% | 1.6천 |
|---|
| 2026.05.20 | ₩40,498 | ₩40,724 | ₩40,238 | ₩40,724 | +0.56% | 2.6천 |
|---|
| 2026.05.19 | ₩39,998 | ₩40,265 | ₩39,998 | ₩40,128 | +0.32% | 3천 |
|---|
| 2026.05.18 | ₩39,972 | ₩40,018 | ₩39,758 | ₩39,837 | -0.34% | 2.6천 |
|---|
| 2026.05.15 | ₩40,385 | ₩40,385 | ₩39,940 | ₩39,984 | -0.99% | 1.8천 |
|---|
| 2026.05.14 | ₩41,305 | ₩41,305 | ₩40,608 | ₩40,608 | -1.69% | 1.8천 |
|---|
| 2026.05.13 | ₩40,212 | ₩40,878 | ₩40,212 | ₩40,758 | +1.36% | 2.7천 |
|---|
| 2026.05.12 | ₩40,558 | ₩40,877 | ₩40,505 | ₩40,769 | +0.52% | 1천 |
|---|
| 2026.05.11 | ₩40,605 | ₩40,605 | ₩40,105 | ₩40,166 | -1.08% | 1.8천 |
|---|
| 2026.05.08 | ₩40,185 | ₩40,365 | ₩40,185 | ₩40,304 | +0.30% | 2.8천 |
|---|
| 2026.05.07 | ₩40,492 | ₩40,668 | ₩40,445 | ₩40,668 | +0.43% | 4.1천 |
|---|
| 2026.05.06 | ₩40,598 | ₩40,965 | ₩40,598 | ₩40,912 | +0.77% | 3.3천 |
|---|
| 2026.05.05 | ₩40,374 | ₩40,472 | ₩40,325 | ₩40,454 | +0.20% | 600 |
|---|
| 2026.05.04 | ₩39,492 | ₩40,238 | ₩39,492 | ₩40,170 | +1.72% | 1.1천 |
|---|
| 2026.05.01 | ₩39,964 | ₩39,964 | ₩39,964 | ₩39,964 | 0.00% | 300 |
|---|
| 2026.04.30 | ₩39,785 | ₩40,012 | ₩39,785 | ₩40,008 | +0.56% | 1.6천 |
|---|
| 2026.04.29 | ₩39,232 | ₩39,232 | ₩38,913 | ₩38,913 | -0.81% | 900 |
|---|
| 2026.04.28 | ₩39,725 | ₩39,725 | ₩39,417 | ₩39,417 | -0.78% | 1.9천 |
|---|
| 2026.04.27 | ₩39,818 | ₩39,932 | ₩39,508 | ₩39,508 | -0.78% | 1.5천 |
|---|
| 2026.04.24 | ₩39,678 | ₩39,732 | ₩39,532 | ₩39,714 | +0.09% | 3.2천 |
|---|
| 2026.04.23 | ₩40,332 | ₩40,332 | ₩40,118 | ₩40,174 | -0.39% | 600 |
|---|
| 2026.04.22 | ₩40,945 | ₩40,945 | ₩40,612 | ₩40,654 | -0.71% | 1천 |
|---|
| 2026.04.21 | ₩40,685 | ₩41,065 | ₩40,473 | ₩40,473 | -0.52% | 3천 |
|---|
| 2026.04.20 | ₩40,825 | ₩40,958 | ₩40,800 | ₩40,810 | -0.04% | 1.7천 |
|---|
| 2026.04.17 | ₩41,025 | ₩41,025 | ₩41,018 | ₩41,018 | -0.02% | 200 |
|---|
| 2026.04.16 | ₩40,278 | ₩40,278 | ₩40,240 | ₩40,240 | -0.10% | 1천 |
|---|
| 2026.04.15 | ₩41,012 | ₩41,012 | ₩40,445 | ₩40,548 | -1.13% | 1.4천 |
|---|
| 2026.04.14 | ₩40,705 | ₩40,812 | ₩40,585 | ₩40,649 | -0.14% | 5.4천 |
|---|
| 2026.04.13 | ₩39,918 | ₩40,160 | ₩39,585 | ₩40,160 | +0.60% | 4.5천 |
|---|
| 2026.04.10 | ₩39,952 | ₩39,952 | ₩39,545 | ₩39,582 | -0.92% | 3.4천 |
|---|
| 2026.04.09 | ₩40,345 | ₩40,345 | ₩40,172 | ₩40,176 | -0.42% | 3천 |
|---|
| 2026.04.08 | ₩39,745 | ₩40,192 | ₩39,745 | ₩40,152 | +1.02% | 1.4천 |
|---|
| 2026.04.07 | ₩38,772 | ₩39,332 | ₩38,772 | ₩39,332 | +1.44% | 500 |
|---|
| 2026.04.06 | ₩39,585 | ₩39,585 | ₩39,012 | ₩39,020 | -1.43% | 5.2천 |
|---|
| 2026.04.02 | ₩38,632 | ₩39,158 | ₩38,632 | ₩39,133 | +1.30% | 800 |
|---|
| 2026.04.01 | ₩39,092 | ₩39,305 | ₩39,018 | ₩39,018 | -0.19% | 2천 |
|---|
| 2026.03.31 | ₩38,172 | ₩38,569 | ₩38,085 | ₩38,569 | +1.04% | 2.8천 |
|---|
| 2026.03.30 | ₩37,079 | ₩37,079 | ₩36,800 | ₩36,903 | -0.47% | 2.2천 |
|---|
| 2026.03.27 | ₩37,439 | ₩37,439 | ₩36,880 | ₩36,880 | -1.49% | 1.6천 |
|---|
| 2026.03.26 | ₩38,372 | ₩38,372 | ₩37,958 | ₩38,013 | -0.93% | 1천 |
|---|
| 2026.03.25 | ₩38,112 | ₩38,178 | ₩37,985 | ₩38,100 | -0.03% | 7.9천 |
|---|
| 2026.03.24 | ₩37,332 | ₩37,419 | ₩37,239 | ₩37,419 | +0.23% | 700 |
|---|
| 2026.03.23 | ₩37,758 | ₩38,012 | ₩37,578 | ₩37,578 | -0.48% | 1.4천 |
|---|
| 2026.03.20 | ₩38,412 | ₩38,412 | ₩37,332 | ₩37,447 | -2.51% | 3.9천 |
|---|
| 2026.03.19 | ₩37,692 | ₩38,145 | ₩37,692 | ₩37,906 | +0.57% | 400 |
|---|
| 2026.03.18 | ₩37,904 | ₩38,132 | ₩37,904 | ₩37,952 | +0.13% | 1.6천 |
|---|
| 2026.03.17 | ₩38,825 | ₩38,825 | ₩38,518 | ₩38,530 | -0.76% | 2.3천 |
|---|
| 2026.03.16 | ₩38,692 | ₩38,692 | ₩38,612 | ₩38,633 | -0.15% | 900 |
|---|
| 2026.03.13 | ₩38,877 | ₩38,877 | ₩38,145 | ₩38,177 | -1.80% | 2천 |
|---|
| 2026.03.12 | ₩38,852 | ₩38,852 | ₩38,274 | ₩38,274 | -1.49% | 1.1천 |
|---|
| 2026.03.11 | ₩39,158 | ₩39,558 | ₩39,158 | ₩39,429 | +0.69% | 1천 |
|---|
| 2026.03.10 | ₩39,892 | ₩39,898 | ₩39,596 | ₩39,596 | -0.74% | 1.9천 |
|---|
| 2026.03.09 | ₩39,944 | ₩39,944 | ₩39,944 | ₩39,944 | 0.00% | 300 |
|---|
| 2026.03.06 | ₩39,025 | ₩39,158 | ₩38,945 | ₩39,148 | +0.31% | 500 |
|---|
| 2026.03.05 | ₩39,572 | ₩39,572 | ₩39,225 | ₩39,488 | -0.21% | 900 |
|---|
| 2026.03.04 | ₩40,078 | ₩40,225 | ₩40,076 | ₩40,141 | +0.16% | 2.1천 |
|---|
| 2026.03.03 | ₩39,345 | ₩39,725 | ₩39,158 | ₩39,725 | +0.97% | 1.8천 |
|---|
| 2026.03.02 | ₩40,092 | ₩40,398 | ₩40,092 | ₩40,385 | +0.73% | 2.2천 |
|---|
| 2026.02.27 | ₩39,692 | ₩40,652 | ₩39,692 | ₩40,649 | +2.41% | 6.1천 |
|---|
| 2026.02.26 | ₩40,452 | ₩40,465 | ₩39,978 | ₩40,340 | -0.28% | 3.1천 |
|---|
| 2026.02.25 | ₩40,478 | ₩40,545 | ₩40,393 | ₩40,393 | -0.21% | 4.5천 |
|---|
| 2026.02.24 | ₩40,718 | ₩40,718 | ₩40,412 | ₩40,426 | -0.72% | 1.1만 |
|---|
| 2026.02.23 | ₩40,505 | ₩40,532 | ₩40,252 | ₩40,378 | -0.31% | 2.4천 |
|---|
| 2026.02.20 | ₩39,638 | ₩39,638 | ₩39,533 | ₩39,533 | -0.27% | 1.3천 |
|---|
| 2026.02.19 | ₩39,365 | ₩39,838 | ₩39,365 | ₩39,782 | +1.06% | 1.5천 |
|---|
| 2026.02.18 | ₩39,678 | ₩39,726 | ₩39,658 | ₩39,726 | +0.12% | 800 |
|---|
| 2026.02.17 | ₩39,598 | ₩39,612 | ₩39,372 | ₩39,438 | -0.40% | 7.3천 |
|---|
| 2026.02.13 | ₩39,593 | ₩39,732 | ₩39,225 | ₩39,276 | -0.80% | 2.4천 |
|---|
| 2026.02.12 | ₩39,932 | ₩39,932 | ₩38,945 | ₩39,069 | -2.16% | 2.1천 |
|---|
| 2026.02.11 | ₩39,092 | ₩39,358 | ₩39,092 | ₩39,316 | +0.57% | 3.6천 |
|---|
| 2026.02.10 | ₩39,292 | ₩39,570 | ₩39,145 | ₩39,173 | -0.30% | 9.6천 |
|---|
| 2026.02.09 | ₩39,372 | ₩39,412 | ₩39,238 | ₩39,306 | -0.17% | 9천 |
|---|
| 2026.02.06 | ₩39,332 | ₩39,504 | ₩38,958 | ₩39,504 | +0.44% | 6.1천 |
|---|
| 2026.02.05 | ₩39,345 | ₩39,345 | ₩38,521 | ₩38,521 | -2.09% | 8.7천 |
|---|
| 2026.02.04 | ₩39,812 | ₩39,812 | ₩39,392 | ₩39,621 | -0.48% | 2.4천 |
|---|
| 2026.02.03 | ₩40,145 | ₩40,212 | ₩39,278 | ₩39,352 | -1.98% | 2.1천 |
|---|
| 2026.02.02 | ₩39,692 | ₩39,812 | ₩39,692 | ₩39,761 | +0.17% | 1.5천 |
|---|
| 2026.01.30 | ₩39,212 | ₩39,452 | ₩39,212 | ₩39,393 | +0.46% | 1.7천 |
|---|
| 2026.01.29 | ₩39,485 | ₩39,532 | ₩39,398 | ₩39,506 | +0.05% | 5.6천 |
|---|
| 2026.01.28 | ₩40,318 | ₩40,318 | ₩39,585 | ₩39,617 | -1.74% | 7.2천 |
|---|
| 2026.01.27 | ₩40,212 | ₩40,372 | ₩40,118 | ₩40,185 | -0.07% | 1.6천 |
|---|
| 2026.01.26 | ₩40,956 | ₩41,052 | ₩40,940 | ₩40,994 | +0.09% | 5.2천 |
|---|
| 2026.01.23 | ₩41,212 | ₩41,212 | ₩40,954 | ₩40,992 | -0.53% | 800 |
|---|
| 2026.01.22 | ₩41,585 | ₩41,585 | ₩41,438 | ₩41,490 | -0.23% | 8.5천 |
|---|
| 2026.01.21 | ₩40,465 | ₩41,105 | ₩40,465 | ₩41,090 | +1.55% | 6.8천 |
|---|
| 2026.01.20 | ₩40,198 | ₩40,318 | ₩39,998 | ₩40,173 | -0.06% | 2.9천 |
|---|
| 2026.01.16 | ₩40,852 | ₩40,852 | ₩40,245 | ₩40,245 | -1.48% | 1.2만 |
|---|
| 2026.01.15 | ₩40,338 | ₩40,572 | ₩40,212 | ₩40,472 | +0.33% | 1천 |
|---|
| 2026.01.14 | ₩40,438 | ₩40,812 | ₩40,438 | ₩40,788 | +0.86% | 3.6천 |
|---|
| 2026.01.13 | ₩40,492 | ₩40,518 | ₩40,292 | ₩40,374 | -0.29% | 8.9천 |
|---|
| 2026.01.12 | ₩41,065 | ₩41,065 | ₩40,058 | ₩40,597 | -1.14% | 1.5만 |
|---|
| 2026.01.09 | ₩40,812 | ₩40,812 | ₩40,654 | ₩40,654 | -0.39% | 1.8천 |
|---|
| 2026.01.08 | ₩40,985 | ₩40,985 | ₩40,438 | ₩40,573 | -1.01% | 4.7천 |
|---|
| 2026.01.07 | ₩40,845 | ₩40,972 | ₩40,632 | ₩40,881 | +0.09% | 4.4천 |
|---|
| 2026.01.06 | ₩39,780 | ₩40,317 | ₩39,721 | ₩40,312 | +1.34% | 4.5천 |
|---|
| 2026.01.05 | ₩39,585 | ₩39,585 | ₩38,918 | ₩39,538 | -0.12% | 9.1천 |
|---|
| 2026.01.02 | ₩39,492 | ₩39,585 | ₩39,398 | ₩39,576 | +0.21% | 900 |
|---|
| 2025.12.31 | ₩39,678 | ₩39,760 | ₩39,629 | ₩39,629 | -0.12% | 800 |
|---|
| 2025.12.30 | ₩39,838 | ₩39,838 | ₩39,592 | ₩39,681 | -0.39% | 7.8천 |
|---|
| 2025.12.29 | ₩39,818 | ₩39,865 | ₩39,725 | ₩39,725 | -0.23% | 4.9천 |
|---|
| 2025.12.26 | ₩39,732 | ₩39,868 | ₩39,732 | ₩39,868 | +0.34% | 5.6천 |
|---|
| 2025.12.24 | ₩39,858 | ₩40,078 | ₩39,858 | ₩39,952 | +0.23% | 3.9천 |
|---|
| 2025.12.23 | ₩39,938 | ₩39,938 | ₩39,732 | ₩39,741 | -0.49% | 9.3천 |
|---|
| 2025.12.22 | ₩39,585 | ₩40,262 | ₩39,585 | ₩40,172 | +1.48% | 1.8천 |
|---|
| 2025.12.19 | ₩39,758 | ₩39,925 | ₩39,758 | ₩39,925 | +0.42% | 600 |
|---|
| 2025.12.18 | ₩39,424 | ₩39,518 | ₩39,257 | ₩39,257 | -0.42% | 3.3천 |
|---|
| 2025.12.17 | ₩39,625 | ₩39,625 | ₩39,192 | ₩39,192 | -1.09% | 8.3천 |
|---|
| 2025.12.16 | ₩39,585 | ₩39,585 | ₩39,332 | ₩39,522 | -0.16% | 2.1천 |
|---|
| 2025.12.15 | ₩39,852 | ₩39,918 | ₩39,852 | ₩39,902 | +0.13% | 700 |
|---|
| 2025.12.12 | ₩39,692 | ₩39,692 | ₩39,545 | ₩39,658 | -0.08% | 2.2천 |
|---|
| 2025.12.11 | ₩39,745 | ₩39,745 | ₩39,516 | ₩39,516 | -0.58% | 1.1천 |
|---|
| 2025.12.10 | ₩38,865 | ₩39,233 | ₩38,825 | ₩39,233 | +0.95% | 1.6천 |
|---|
| 2025.12.09 | ₩39,426 | ₩39,426 | ₩38,710 | ₩38,710 | -1.82% | 6.2천 |
|---|
| 2025.12.08 | ₩39,501 | ₩39,532 | ₩39,188 | ₩39,188 | -0.79% | 2.2천 |
|---|
| 2025.12.05 | ₩39,712 | ₩39,712 | ₩39,514 | ₩39,514 | -0.50% | 1.2만 |
|---|
| 2025.12.04 | ₩39,732 | ₩39,732 | ₩39,452 | ₩39,677 | -0.14% | 1.7만 |
|---|
| 2025.12.03 | ₩39,576 | ₩39,792 | ₩39,576 | ₩39,728 | +0.38% | 3.7천 |
|---|
| 2025.12.02 | ₩39,692 | ₩39,692 | ₩39,324 | ₩39,324 | -0.93% | 800 |
|---|
| 2025.12.01 | ₩40,132 | ₩40,132 | ₩39,752 | ₩39,752 | -0.95% | 1.2천 |
|---|
| 2025.11.28 | ₩40,572 | ₩40,572 | ₩40,536 | ₩40,536 | -0.09% | 200 |
|---|
| 2025.11.26 | ₩40,692 | ₩40,716 | ₩40,654 | ₩40,682 | -0.02% | 1.3천 |
|---|
| 2025.11.25 | ₩40,652 | ₩40,656 | ₩40,585 | ₩40,656 | +0.01% | 1천 |
|---|
| 2025.11.24 | ₩40,105 | ₩40,132 | ₩39,912 | ₩39,912 | -0.48% | 3.4천 |
|---|
| 2025.11.21 | ₩39,265 | ₩39,892 | ₩39,212 | ₩39,654 | +0.99% | 1.9천 |
|---|
| 2025.11.20 | ₩39,298 | ₩39,358 | ₩38,722 | ₩38,722 | -1.47% | 2.1천 |
|---|
| 2025.11.19 | ₩39,198 | ₩39,198 | ₩38,892 | ₩39,029 | -0.43% | 1.3천 |
|---|
| 2025.11.18 | ₩38,878 | ₩39,202 | ₩38,752 | ₩39,093 | +0.55% | 8.6천 |
|---|
| 2025.11.17 | ₩39,158 | ₩39,372 | ₩38,878 | ₩38,878 | -0.72% | 6.6천 |
|---|
| 2025.11.14 | ₩39,118 | ₩39,185 | ₩38,862 | ₩38,862 | -0.65% | 500 |
|---|
| 2025.11.13 | ₩39,478 | ₩39,478 | ₩38,997 | ₩38,997 | -1.22% | 3.9천 |
|---|
| 2025.11.12 | ₩39,452 | ₩39,612 | ₩39,438 | ₩39,554 | +0.26% | 8.5천 |
|---|
| 2025.11.11 | ₩38,572 | ₩39,016 | ₩38,572 | ₩39,016 | +1.15% | 1.4천 |
|---|
| 2025.11.10 | ₩38,064 | ₩38,086 | ₩38,064 | ₩38,086 | +0.06% | 500 |
|---|
| 2025.11.07 | ₩37,445 | ₩37,764 | ₩37,185 | ₩37,764 | +0.85% | 3.8천 |
|---|
| 2025.11.06 | ₩37,612 | ₩37,878 | ₩37,612 | ₩37,793 | +0.48% | 900 |
|---|
| 2025.11.05 | ₩37,905 | ₩38,172 | ₩37,833 | ₩37,833 | -0.19% | 1.8천 |
|---|
| 2025.11.04 | ₩38,052 | ₩38,052 | ₩37,852 | ₩38,005 | -0.12% | 300 |
|---|
| 2025.11.03 | ₩38,305 | ₩38,305 | ₩37,552 | ₩37,956 | -0.91% | 7.6천 |
|---|
| 2025.10.31 | ₩38,098 | ₩38,225 | ₩38,010 | ₩38,166 | +0.18% | 1.2천 |
|---|
| 2025.10.30 | ₩38,078 | ₩38,172 | ₩38,017 | ₩38,017 | -0.16% | 4.9천 |
|---|
| 2025.10.29 | ₩38,025 | ₩38,265 | ₩37,878 | ₩37,878 | -0.39% | 500 |
|---|
| 2025.10.28 | ₩39,038 | ₩39,038 | ₩38,372 | ₩38,450 | -1.51% | 900 |
|---|
| 2025.10.27 | ₩38,772 | ₩38,772 | ₩38,425 | ₩38,610 | -0.42% | 2.3천 |
|---|
| 2025.10.24 | ₩38,305 | ₩38,345 | ₩38,257 | ₩38,257 | -0.13% | 400 |
|---|
| 2025.10.23 | ₩38,056 | ₩38,078 | ₩38,045 | ₩38,068 | +0.03% | 1.4천 |
|---|
| 2025.10.22 | ₩38,117 | ₩38,238 | ₩37,972 | ₩37,980 | -0.36% | 1.4천 |
|---|
| 2025.10.21 | ₩37,965 | ₩38,094 | ₩37,965 | ₩38,094 | +0.34% | 600 |
|---|
| 2025.10.20 | ₩37,722 | ₩38,052 | ₩37,722 | ₩38,017 | +0.78% | 4.2천 |
|---|
| 2025.10.17 | ₩37,252 | ₩37,445 | ₩37,239 | ₩37,445 | +0.52% | 2.4천 |
|---|
| 2025.10.16 | ₩37,705 | ₩37,705 | ₩37,297 | ₩37,297 | -1.08% | 700 |
|---|
| 2025.10.15 | ₩37,385 | ₩37,488 | ₩37,359 | ₩37,488 | +0.27% | 1.4천 |
|---|
| 2025.10.14 | ₩37,079 | ₩37,185 | ₩37,052 | ₩37,052 | -0.07% | 1.2천 |
|---|
| 2025.10.13 | ₩36,785 | ₩37,099 | ₩36,759 | ₩36,937 | +0.41% | 2천 |
|---|
| 2025.10.10 | ₩37,825 | ₩37,825 | ₩36,828 | ₩36,828 | -2.64% | 1.1천 |
|---|