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 | ₩45,152 | ₩45,266 | ₩45,079 | ₩45,171 | +0.04% | 3.6천 |
| 2026.10.08 | ₩44,090 | ₩44,228 | ₩43,476 | ₩44,228 | +0.31% | 2.3천 |
| 2026.10.07 | ₩44,371 | ₩44,839 | ₩44,360 | ₩44,360 | -0.02% | 4.3천 |
| 2026.10.06 | ₩44,464 | ₩44,772 | ₩44,304 | ₩44,375 | -0.20% | 6.1천 |
| 2026.10.05 | ₩44,879 | ₩45,251 | ₩44,504 | ₩45,178 | +0.67% | 6.6천 |
| 2026.10.02 | ₩44,518 | ₩44,518 | ₩44,197 | ₩44,382 | -0.31% | 2.6천 |
| 2026.10.01 | ₩45,146 | ₩45,146 | ₩44,539 | ₩44,539 | -1.34% | 1.9만 |
| 2026.09.30 | ₩46,281 | ₩46,281 | ₩45,346 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,346 |
| -2.02% |
| 1.1만 |
| 2026.09.29 | ₩45,213 | ₩45,692 | ₩45,213 | ₩45,692 | +1.06% | 1.3천 |
|---|
| 2026.09.28 | ₩45,226 | ₩45,854 | ₩45,226 | ₩45,774 | +1.21% | 5.1천 |
|---|
| 2026.09.25 | ₩45,066 | ₩45,345 | ₩45,066 | ₩45,345 | +0.62% | 900 |
|---|
| 2026.09.24 | ₩45,413 | ₩45,547 | ₩45,213 | ₩45,445 | +0.07% | 2.3천 |
|---|
| 2026.09.23 | ₩47,070 | ₩47,070 | ₩45,311 | ₩45,311 | -3.74% | 5.8천 |
|---|
| 2026.09.22 | ₩46,068 | ₩46,388 | ₩46,068 | ₩46,322 | +0.55% | 8.5천 |
|---|
| 2026.09.21 | ₩45,493 | ₩45,760 | ₩45,493 | ₩45,728 | +0.52% | 7천 |
|---|
| 2026.09.18 | ₩45,079 | ₩45,599 | ₩45,079 | ₩45,345 | +0.59% | 6.6천 |
|---|
| 2026.09.17 | ₩45,654 | ₩45,841 | ₩45,627 | ₩45,775 | +0.27% | 4.8천 |
|---|
| 2026.09.16 | ₩45,613 | ₩45,680 | ₩45,298 | ₩45,298 | -0.69% | 700 |
|---|
| 2026.09.15 | ₩45,326 | ₩45,380 | ₩45,206 | ₩45,315 | -0.02% | 5.8천 |
|---|
| 2026.09.14 | ₩45,867 | ₩45,867 | ₩45,794 | ₩45,799 | -0.15% | 500 |
|---|
| 2026.09.11 | ₩45,293 | ₩45,373 | ₩45,158 | ₩45,158 | -0.30% | 1.8만 |
|---|
| 2026.09.10 | ₩45,734 | ₩45,734 | ₩45,273 | ₩45,273 | -1.01% | 2.5천 |
|---|
| 2026.09.09 | ₩46,455 | ₩46,455 | ₩45,947 | ₩45,947 | -1.09% | 7.1천 |
|---|
| 2026.09.08 | ₩46,762 | ₩46,929 | ₩46,522 | ₩46,591 | -0.37% | 4.8천 |
|---|
| 2026.09.04 | ₩47,517 | ₩47,644 | ₩47,491 | ₩47,628 | +0.23% | 3.3천 |
|---|
| 2026.09.03 | ₩47,751 | ₩47,965 | ₩47,698 | ₩47,930 | +0.37% | 2.2천 |
|---|
| 2026.09.02 | ₩47,324 | ₩48,058 | ₩47,324 | ₩47,958 | +1.34% | 1.9만 |
|---|
| 2026.09.01 | ₩48,192 | ₩48,192 | ₩47,237 | ₩47,328 | -1.79% | 6.4천 |
|---|
| 2026.08.31 | ₩47,738 | ₩47,738 | ₩47,103 | ₩47,344 | -0.83% | 1만 |
|---|
| 2026.08.28 | ₩47,831 | ₩47,831 | ₩47,382 | ₩47,382 | -0.94% | 1.1만 |
|---|
| 2026.08.27 | ₩48,099 | ₩48,272 | ₩47,978 | ₩47,994 | -0.22% | 2.1만 |
|---|
| 2026.08.26 | ₩48,439 | ₩48,511 | ₩48,312 | ₩48,363 | -0.16% | 1.9천 |
|---|
| 2026.08.25 | ₩48,499 | ₩48,847 | ₩48,499 | ₩48,650 | +0.31% | 8.3천 |
|---|
| 2026.08.24 | ₩48,499 | ₩48,499 | ₩48,005 | ₩48,322 | -0.37% | 4천 |
|---|
| 2026.08.21 | ₩48,646 | ₩48,726 | ₩48,511 | ₩48,511 | -0.28% | 1.5천 |
|---|
| 2026.08.20 | ₩48,686 | ₩48,686 | ₩47,965 | ₩47,970 | -1.47% | 5천 |
|---|
| 2026.08.19 | ₩48,726 | ₩49,060 | ₩48,386 | ₩48,982 | +0.52% | 3.3천 |
|---|
| 2026.08.18 | ₩47,314 | ₩47,416 | ₩47,314 | ₩47,416 | +0.21% | 1.8천 |
|---|
| 2026.08.17 | ₩47,511 | ₩47,511 | ₩46,936 | ₩46,955 | -1.17% | 1.5천 |
|---|
| 2026.08.14 | ₩47,417 | ₩47,417 | ₩46,736 | ₩46,978 | -0.93% | 1.1만 |
|---|
| 2026.08.13 | ₩48,219 | ₩48,219 | ₩47,043 | ₩47,079 | -2.36% | 1.2만 |
|---|
| 2026.08.12 | ₩47,284 | ₩47,511 | ₩47,190 | ₩47,439 | +0.33% | 4.5만 |
|---|
| 2026.08.11 | ₩47,952 | ₩47,952 | ₩47,143 | ₩47,266 | -1.43% | 4.8천 |
|---|
| 2026.08.10 | ₩46,990 | ₩47,221 | ₩46,990 | ₩47,221 | +0.49% | 3.4천 |
|---|
| 2026.08.07 | ₩46,228 | ₩46,636 | ₩46,228 | ₩46,618 | +0.84% | 1.4만 |
|---|
| 2026.08.06 | ₩46,148 | ₩46,316 | ₩46,001 | ₩46,316 | +0.36% | 900 |
|---|
| 2026.08.05 | ₩46,322 | ₩46,348 | ₩45,867 | ₩46,212 | -0.24% | 5.6천 |
|---|
| 2026.08.04 | ₩45,346 | ₩45,767 | ₩45,346 | ₩45,767 | +0.93% | 4.6천 |
|---|
| 2026.08.03 | ₩45,266 | ₩45,396 | ₩45,226 | ₩45,396 | +0.29% | 7천 |
|---|
| 2026.07.31 | ₩45,827 | ₩45,827 | ₩45,119 | ₩45,267 | -1.22% | 1.9만 |
|---|
| 2026.07.30 | ₩45,326 | ₩45,712 | ₩45,299 | ₩45,712 | +0.85% | 1.1만 |
|---|
| 2026.07.29 | ₩46,656 | ₩46,816 | ₩46,388 | ₩46,428 | -0.49% | 3.6만 |
|---|
| 2026.07.28 | ₩46,615 | ₩46,856 | ₩46,575 | ₩46,776 | +0.34% | 2.2천 |
|---|
| 2026.07.27 | ₩46,669 | ₩46,669 | ₩45,953 | ₩45,953 | -1.53% | 1.6만 |
|---|
| 2026.07.24 | ₩45,881 | ₩45,961 | ₩45,720 | ₩45,778 | -0.22% | 2.5만 |
|---|
| 2026.07.23 | ₩45,333 | ₩45,747 | ₩45,333 | ₩45,731 | +0.88% | 5.3천 |
|---|
| 2026.07.22 | ₩45,640 | ₩45,640 | ₩45,066 | ₩45,171 | -1.03% | 1.8만 |
|---|
| 2026.07.21 | ₩45,413 | ₩45,654 | ₩45,413 | ₩45,644 | +0.51% | 3.4만 |
|---|
| 2026.07.20 | ₩45,881 | ₩45,881 | ₩45,274 | ₩45,274 | -1.32% | 4.8천 |
|---|
| 2026.07.17 | ₩46,295 | ₩46,295 | ₩45,787 | ₩45,922 | -0.81% | 2.1만 |
|---|
| 2026.07.16 | ₩46,074 | ₩46,362 | ₩45,988 | ₩46,221 | +0.32% | 5.6천 |
|---|
| 2026.07.15 | ₩45,426 | ₩45,934 | ₩45,426 | ₩45,853 | +0.94% | 1.8천 |
|---|
| 2026.07.14 | ₩46,108 | ₩46,108 | ₩45,547 | ₩45,696 | -0.89% | 5천 |
|---|
| 2026.07.13 | ₩46,816 | ₩46,816 | ₩46,399 | ₩46,399 | -0.89% | 1.6천 |
|---|
| 2026.07.10 | ₩46,669 | ₩46,669 | ₩46,348 | ₩46,530 | -0.30% | 5.6천 |
|---|
| 2026.07.09 | ₩47,644 | ₩47,644 | ₩46,963 | ₩47,095 | -1.15% | 5.6천 |
|---|
| 2026.07.08 | ₩46,963 | ₩46,963 | ₩46,696 | ₩46,835 | -0.27% | 3.3천 |
|---|
| 2026.07.07 | ₩47,671 | ₩47,671 | ₩47,002 | ₩47,278 | -0.82% | 6.2천 |
|---|
| 2026.07.06 | ₩46,388 | ₩46,555 | ₩46,388 | ₩46,443 | +0.12% | 3.7천 |
|---|
| 2026.07.02 | ₩46,602 | ₩46,750 | ₩46,475 | ₩46,750 | +0.32% | 5.9천 |
|---|
| 2026.07.01 | ₩45,734 | ₩45,784 | ₩45,734 | ₩45,784 | +0.11% | 700 |
|---|
| 2026.06.30 | ₩46,455 | ₩46,455 | ₩45,547 | ₩45,631 | -1.77% | 3.6천 |
|---|
| 2026.06.29 | ₩45,747 | ₩45,807 | ₩45,507 | ₩45,807 | +0.13% | 1.5천 |
|---|
| 2026.06.26 | ₩45,079 | ₩45,635 | ₩44,879 | ₩45,635 | +1.23% | 1.1천 |
|---|
| 2026.06.25 | ₩44,758 | ₩44,985 | ₩44,359 | ₩44,359 | -0.89% | 1.5천 |
|---|
| 2026.06.24 | ₩43,823 | ₩43,869 | ₩43,823 | ₩43,869 | +0.10% | 200 |
|---|
| 2026.06.23 | ₩43,355 | ₩43,355 | ₩43,132 | ₩43,132 | -0.51% | 100 |
|---|
| 2026.06.22 | ₩42,703 | ₩42,981 | ₩42,634 | ₩42,809 | +0.25% | 2.4천 |
|---|
| 2026.06.18 | ₩42,353 | ₩42,387 | ₩42,353 | ₩42,387 | +0.08% | 300 |
|---|
| 2026.06.17 | ₩42,634 | ₩42,634 | ₩42,222 | ₩42,222 | -0.97% | 700 |
|---|
| 2026.06.16 | ₩42,821 | ₩42,821 | ₩42,404 | ₩42,404 | -0.97% | 6.3천 |
|---|
| 2026.06.15 | ₩43,315 | ₩43,315 | ₩42,480 | ₩42,480 | -1.93% | 1천 |
|---|
| 2026.06.12 | ₩42,607 | ₩42,607 | ₩42,384 | ₩42,384 | -0.52% | 1.8천 |
|---|
| 2026.06.11 | ₩42,313 | ₩42,567 | ₩42,300 | ₩42,448 | +0.32% | 7.8천 |
|---|
| 2026.06.10 | ₩42,687 | ₩42,694 | ₩41,953 | ₩41,953 | -1.72% | 6천 |
|---|
| 2026.06.09 | ₩42,687 | ₩42,710 | ₩42,273 | ₩42,710 | +0.05% | 2.7천 |
|---|
| 2026.06.08 | ₩42,006 | ₩42,006 | ₩41,949 | ₩41,949 | -0.14% | 500 |
|---|
| 2026.06.05 | ₩42,647 | ₩42,647 | ₩42,022 | ₩42,022 | -1.47% | 1.2천 |
|---|
| 2026.06.04 | ₩42,106 | ₩42,674 | ₩42,106 | ₩42,438 | +0.79% | 1.2천 |
|---|
| 2026.06.03 | ₩40,590 | ₩41,298 | ₩40,590 | ₩41,250 | +1.63% | 2.8천 |
|---|
| 2026.06.02 | ₩40,910 | ₩40,910 | ₩40,826 | ₩40,826 | -0.21% | 600 |
|---|
| 2026.06.01 | ₩41,792 | ₩41,800 | ₩41,792 | ₩41,800 | +0.02% | 3.1천 |
|---|
| 2026.05.29 | ₩42,287 | ₩42,300 | ₩42,260 | ₩42,297 | +0.03% | 700 |
|---|
| 2026.05.28 | ₩42,415 | ₩42,415 | ₩42,415 | ₩42,415 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩41,438 | ₩41,438 | ₩41,395 | ₩41,395 | -0.10% | 100 |
|---|
| 2026.05.26 | ₩41,405 | ₩41,458 | ₩41,315 | ₩41,315 | -0.22% | 1.1천 |
|---|
| 2026.05.22 | ₩41,472 | ₩41,472 | ₩41,191 | ₩41,417 | -0.13% | 1.5천 |
|---|
| 2026.05.21 | ₩41,111 | ₩41,164 | ₩41,111 | ₩41,155 | +0.11% | 1.6천 |
|---|
| 2026.05.20 | ₩40,583 | ₩40,809 | ₩40,323 | ₩40,809 | +0.56% | 2.6천 |
|---|
| 2026.05.19 | ₩40,082 | ₩40,349 | ₩40,082 | ₩40,212 | +0.32% | 3천 |
|---|
| 2026.05.18 | ₩40,055 | ₩40,102 | ₩39,842 | ₩39,920 | -0.34% | 2.6천 |
|---|
| 2026.05.15 | ₩40,470 | ₩40,470 | ₩40,023 | ₩40,067 | -0.99% | 1.8천 |
|---|
| 2026.05.14 | ₩41,391 | ₩41,391 | ₩40,693 | ₩40,693 | -1.69% | 1.8천 |
|---|
| 2026.05.13 | ₩40,296 | ₩40,964 | ₩40,296 | ₩40,844 | +1.36% | 2.7천 |
|---|
| 2026.05.12 | ₩40,643 | ₩40,963 | ₩40,590 | ₩40,854 | +0.52% | 1천 |
|---|
| 2026.05.11 | ₩40,690 | ₩40,690 | ₩40,189 | ₩40,250 | -1.08% | 1.8천 |
|---|
| 2026.05.08 | ₩40,269 | ₩40,450 | ₩40,269 | ₩40,388 | +0.30% | 2.8천 |
|---|
| 2026.05.07 | ₩40,576 | ₩40,753 | ₩40,530 | ₩40,753 | +0.43% | 4.1천 |
|---|
| 2026.05.06 | ₩40,683 | ₩41,051 | ₩40,683 | ₩40,997 | +0.77% | 3.3천 |
|---|
| 2026.05.05 | ₩40,459 | ₩40,556 | ₩40,409 | ₩40,539 | +0.20% | 600 |
|---|
| 2026.05.04 | ₩39,574 | ₩40,323 | ₩39,574 | ₩40,254 | +1.72% | 1.1천 |
|---|
| 2026.05.01 | ₩40,047 | ₩40,047 | ₩40,047 | ₩40,047 | 0.00% | 300 |
|---|
| 2026.04.30 | ₩39,868 | ₩40,095 | ₩39,868 | ₩40,091 | +0.56% | 1.6천 |
|---|
| 2026.04.29 | ₩39,314 | ₩39,314 | ₩38,995 | ₩38,995 | -0.81% | 900 |
|---|
| 2026.04.28 | ₩39,808 | ₩39,808 | ₩39,500 | ₩39,500 | -0.78% | 1.9천 |
|---|
| 2026.04.27 | ₩39,902 | ₩40,015 | ₩39,590 | ₩39,590 | -0.78% | 1.5천 |
|---|
| 2026.04.24 | ₩39,761 | ₩39,815 | ₩39,614 | ₩39,798 | +0.09% | 3.2천 |
|---|
| 2026.04.23 | ₩40,416 | ₩40,416 | ₩40,202 | ₩40,258 | -0.39% | 600 |
|---|
| 2026.04.22 | ₩41,031 | ₩41,031 | ₩40,697 | ₩40,739 | -0.71% | 1천 |
|---|
| 2026.04.21 | ₩40,770 | ₩41,151 | ₩40,558 | ₩40,558 | -0.52% | 3천 |
|---|
| 2026.04.20 | ₩40,910 | ₩41,044 | ₩40,885 | ₩40,896 | -0.04% | 1.7천 |
|---|
| 2026.04.17 | ₩41,111 | ₩41,111 | ₩41,104 | ₩41,104 | -0.02% | 200 |
|---|
| 2026.04.16 | ₩40,363 | ₩40,363 | ₩40,324 | ₩40,324 | -0.10% | 1천 |
|---|
| 2026.04.15 | ₩41,098 | ₩41,098 | ₩40,530 | ₩40,633 | -1.13% | 1.4천 |
|---|
| 2026.04.14 | ₩40,790 | ₩40,897 | ₩40,670 | ₩40,734 | -0.14% | 5.4천 |
|---|
| 2026.04.13 | ₩40,002 | ₩40,244 | ₩39,668 | ₩40,244 | +0.60% | 4.5천 |
|---|
| 2026.04.10 | ₩40,035 | ₩40,035 | ₩39,628 | ₩39,665 | -0.92% | 3.4천 |
|---|
| 2026.04.09 | ₩40,429 | ₩40,429 | ₩40,256 | ₩40,260 | -0.42% | 3천 |
|---|
| 2026.04.08 | ₩39,828 | ₩40,276 | ₩39,828 | ₩40,236 | +1.02% | 1.4천 |
|---|
| 2026.04.07 | ₩38,853 | ₩39,414 | ₩38,853 | ₩39,414 | +1.44% | 500 |
|---|
| 2026.04.06 | ₩39,668 | ₩39,668 | ₩39,093 | ₩39,101 | -1.43% | 5.2천 |
|---|
| 2026.04.02 | ₩38,713 | ₩39,240 | ₩38,713 | ₩39,215 | +1.30% | 800 |
|---|
| 2026.04.01 | ₩39,174 | ₩39,387 | ₩39,100 | ₩39,100 | -0.19% | 2천 |
|---|
| 2026.03.31 | ₩38,252 | ₩38,650 | ₩38,165 | ₩38,650 | +1.04% | 2.8천 |
|---|
| 2026.03.30 | ₩37,156 | ₩37,156 | ₩36,877 | ₩36,980 | -0.47% | 2.2천 |
|---|
| 2026.03.27 | ₩37,517 | ₩37,517 | ₩36,957 | ₩36,957 | -1.49% | 1.6천 |
|---|
| 2026.03.26 | ₩38,452 | ₩38,452 | ₩38,038 | ₩38,093 | -0.93% | 1천 |
|---|
| 2026.03.25 | ₩38,192 | ₩38,258 | ₩38,065 | ₩38,180 | -0.03% | 7.9천 |
|---|
| 2026.03.24 | ₩37,410 | ₩37,497 | ₩37,316 | ₩37,497 | +0.23% | 700 |
|---|
| 2026.03.23 | ₩37,838 | ₩38,091 | ₩37,657 | ₩37,657 | -0.48% | 1.4천 |
|---|
| 2026.03.20 | ₩38,492 | ₩38,492 | ₩37,410 | ₩37,525 | -2.51% | 3.9천 |
|---|
| 2026.03.19 | ₩37,771 | ₩38,225 | ₩37,771 | ₩37,986 | +0.57% | 400 |
|---|
| 2026.03.18 | ₩37,983 | ₩38,212 | ₩37,983 | ₩38,031 | +0.13% | 1.6천 |
|---|
| 2026.03.17 | ₩38,906 | ₩38,906 | ₩38,599 | ₩38,611 | -0.76% | 2.3천 |
|---|
| 2026.03.16 | ₩38,773 | ₩38,773 | ₩38,693 | ₩38,714 | -0.15% | 900 |
|---|
| 2026.03.13 | ₩38,958 | ₩38,958 | ₩38,225 | ₩38,257 | -1.80% | 2천 |
|---|
| 2026.03.12 | ₩38,933 | ₩38,933 | ₩38,355 | ₩38,355 | -1.49% | 1.1천 |
|---|
| 2026.03.11 | ₩39,240 | ₩39,641 | ₩39,240 | ₩39,512 | +0.69% | 1천 |
|---|
| 2026.03.10 | ₩39,975 | ₩39,982 | ₩39,679 | ₩39,679 | -0.74% | 1.9천 |
|---|
| 2026.03.09 | ₩40,027 | ₩40,027 | ₩40,027 | ₩40,027 | 0.00% | 300 |
|---|
| 2026.03.06 | ₩39,107 | ₩39,240 | ₩39,027 | ₩39,230 | +0.31% | 500 |
|---|
| 2026.03.05 | ₩39,655 | ₩39,655 | ₩39,307 | ₩39,570 | -0.21% | 900 |
|---|
| 2026.03.04 | ₩40,162 | ₩40,309 | ₩40,160 | ₩40,225 | +0.16% | 2.1천 |
|---|
| 2026.03.03 | ₩39,427 | ₩39,808 | ₩39,240 | ₩39,808 | +0.97% | 1.8천 |
|---|
| 2026.03.02 | ₩40,176 | ₩40,483 | ₩40,176 | ₩40,470 | +0.73% | 2.2천 |
|---|
| 2026.02.27 | ₩39,775 | ₩40,737 | ₩39,775 | ₩40,734 | +2.41% | 6.1천 |
|---|
| 2026.02.26 | ₩40,536 | ₩40,550 | ₩40,062 | ₩40,424 | -0.28% | 3.1천 |
|---|
| 2026.02.25 | ₩40,563 | ₩40,630 | ₩40,478 | ₩40,478 | -0.21% | 4.5천 |
|---|
| 2026.02.24 | ₩40,804 | ₩40,804 | ₩40,496 | ₩40,511 | -0.72% | 1.1만 |
|---|
| 2026.02.23 | ₩40,590 | ₩40,617 | ₩40,336 | ₩40,463 | -0.31% | 2.4천 |
|---|
| 2026.02.20 | ₩39,721 | ₩39,721 | ₩39,616 | ₩39,616 | -0.27% | 1.3천 |
|---|
| 2026.02.19 | ₩39,447 | ₩39,922 | ₩39,447 | ₩39,866 | +1.06% | 1.5천 |
|---|
| 2026.02.18 | ₩39,761 | ₩39,810 | ₩39,741 | ₩39,810 | +0.12% | 800 |
|---|
| 2026.02.17 | ₩39,681 | ₩39,695 | ₩39,454 | ₩39,521 | -0.40% | 7.3천 |
|---|
| 2026.02.13 | ₩39,676 | ₩39,815 | ₩39,307 | ₩39,358 | -0.80% | 2.4천 |
|---|
| 2026.02.12 | ₩40,015 | ₩40,015 | ₩39,027 | ₩39,151 | -2.16% | 2.1천 |
|---|
| 2026.02.11 | ₩39,174 | ₩39,441 | ₩39,174 | ₩39,398 | +0.57% | 3.6천 |
|---|
| 2026.02.10 | ₩39,374 | ₩39,653 | ₩39,227 | ₩39,255 | -0.30% | 9.6천 |
|---|
| 2026.02.09 | ₩39,454 | ₩39,494 | ₩39,321 | ₩39,389 | -0.17% | 9천 |
|---|
| 2026.02.06 | ₩39,414 | ₩39,586 | ₩39,040 | ₩39,586 | +0.44% | 6.1천 |
|---|
| 2026.02.05 | ₩39,427 | ₩39,427 | ₩38,602 | ₩38,602 | -2.09% | 8.7천 |
|---|
| 2026.02.04 | ₩39,895 | ₩39,895 | ₩39,474 | ₩39,704 | -0.48% | 2.4천 |
|---|
| 2026.02.03 | ₩40,229 | ₩40,296 | ₩39,361 | ₩39,434 | -1.98% | 2.1천 |
|---|
| 2026.02.02 | ₩39,775 | ₩39,895 | ₩39,775 | ₩39,844 | +0.17% | 1.5천 |
|---|
| 2026.01.30 | ₩39,294 | ₩39,534 | ₩39,294 | ₩39,476 | +0.46% | 1.7천 |
|---|
| 2026.01.29 | ₩39,568 | ₩39,614 | ₩39,481 | ₩39,589 | +0.05% | 5.6천 |
|---|
| 2026.01.28 | ₩40,403 | ₩40,403 | ₩39,668 | ₩39,700 | -1.74% | 7.2천 |
|---|
| 2026.01.27 | ₩40,296 | ₩40,456 | ₩40,202 | ₩40,269 | -0.07% | 1.6천 |
|---|
| 2026.01.26 | ₩41,041 | ₩41,138 | ₩41,025 | ₩41,080 | +0.09% | 5.2천 |
|---|
| 2026.01.23 | ₩41,298 | ₩41,298 | ₩41,040 | ₩41,077 | -0.53% | 800 |
|---|
| 2026.01.22 | ₩41,672 | ₩41,672 | ₩41,525 | ₩41,577 | -0.23% | 8.5천 |
|---|
| 2026.01.21 | ₩40,550 | ₩41,191 | ₩40,550 | ₩41,176 | +1.55% | 6.8천 |
|---|
| 2026.01.20 | ₩40,283 | ₩40,403 | ₩40,082 | ₩40,257 | -0.06% | 2.9천 |
|---|
| 2026.01.16 | ₩40,937 | ₩40,937 | ₩40,329 | ₩40,329 | -1.48% | 1.2만 |
|---|
| 2026.01.15 | ₩40,423 | ₩40,657 | ₩40,296 | ₩40,556 | +0.33% | 1천 |
|---|
| 2026.01.14 | ₩40,523 | ₩40,897 | ₩40,523 | ₩40,873 | +0.86% | 3.6천 |
|---|
| 2026.01.13 | ₩40,576 | ₩40,603 | ₩40,376 | ₩40,459 | -0.29% | 8.9천 |
|---|
| 2026.01.12 | ₩41,151 | ₩41,151 | ₩40,142 | ₩40,682 | -1.14% | 1.5만 |
|---|
| 2026.01.09 | ₩40,897 | ₩40,897 | ₩40,739 | ₩40,739 | -0.39% | 1.8천 |
|---|
| 2026.01.08 | ₩41,071 | ₩41,071 | ₩40,523 | ₩40,658 | -1.01% | 4.7천 |
|---|
| 2026.01.07 | ₩40,931 | ₩41,057 | ₩40,717 | ₩40,967 | +0.09% | 4.4천 |
|---|
| 2026.01.06 | ₩39,863 | ₩40,401 | ₩39,804 | ₩40,396 | +1.34% | 4.5천 |
|---|
| 2026.01.05 | ₩39,668 | ₩39,668 | ₩39,000 | ₩39,621 | -0.12% | 9.1천 |
|---|
| 2026.01.02 | ₩39,574 | ₩39,668 | ₩39,481 | ₩39,659 | +0.21% | 900 |
|---|
| 2025.12.31 | ₩39,761 | ₩39,843 | ₩39,712 | ₩39,712 | -0.12% | 800 |
|---|
| 2025.12.30 | ₩39,922 | ₩39,922 | ₩39,675 | ₩39,764 | -0.39% | 7.8천 |
|---|
| 2025.12.29 | ₩39,902 | ₩39,948 | ₩39,808 | ₩39,808 | -0.23% | 4.9천 |
|---|
| 2025.12.26 | ₩39,815 | ₩39,951 | ₩39,815 | ₩39,951 | +0.34% | 5.6천 |
|---|
| 2025.12.24 | ₩39,942 | ₩40,162 | ₩39,942 | ₩40,035 | +0.23% | 3.9천 |
|---|
| 2025.12.23 | ₩40,022 | ₩40,022 | ₩39,815 | ₩39,824 | -0.49% | 9.3천 |
|---|
| 2025.12.22 | ₩39,668 | ₩40,347 | ₩39,668 | ₩40,256 | +1.48% | 1.8천 |
|---|
| 2025.12.19 | ₩39,842 | ₩40,009 | ₩39,842 | ₩40,009 | +0.42% | 600 |
|---|
| 2025.12.18 | ₩39,506 | ₩39,601 | ₩39,339 | ₩39,339 | -0.42% | 3.3천 |
|---|
| 2025.12.17 | ₩39,708 | ₩39,708 | ₩39,274 | ₩39,274 | -1.09% | 8.3천 |
|---|
| 2025.12.16 | ₩39,668 | ₩39,668 | ₩39,414 | ₩39,605 | -0.16% | 2.1천 |
|---|
| 2025.12.15 | ₩39,935 | ₩40,002 | ₩39,935 | ₩39,986 | +0.13% | 700 |
|---|
| 2025.12.12 | ₩39,775 | ₩39,775 | ₩39,628 | ₩39,741 | -0.08% | 2.2천 |
|---|
| 2025.12.11 | ₩39,828 | ₩39,828 | ₩39,598 | ₩39,598 | -0.58% | 1.1천 |
|---|
| 2025.12.10 | ₩38,946 | ₩39,315 | ₩38,906 | ₩39,315 | +0.95% | 1.6천 |
|---|
| 2025.12.09 | ₩39,509 | ₩39,509 | ₩38,791 | ₩38,791 | -1.82% | 6.2천 |
|---|
| 2025.12.08 | ₩39,584 | ₩39,614 | ₩39,270 | ₩39,270 | -0.79% | 2.2천 |
|---|
| 2025.12.05 | ₩39,795 | ₩39,795 | ₩39,597 | ₩39,597 | -0.50% | 1.2만 |
|---|
| 2025.12.04 | ₩39,815 | ₩39,815 | ₩39,534 | ₩39,760 | -0.14% | 1.7만 |
|---|
| 2025.12.03 | ₩39,659 | ₩39,875 | ₩39,659 | ₩39,811 | +0.38% | 3.7천 |
|---|
| 2025.12.02 | ₩39,775 | ₩39,775 | ₩39,406 | ₩39,406 | -0.93% | 800 |
|---|
| 2025.12.01 | ₩40,216 | ₩40,216 | ₩39,835 | ₩39,835 | -0.95% | 1.2천 |
|---|
| 2025.11.28 | ₩40,657 | ₩40,657 | ₩40,621 | ₩40,621 | -0.09% | 200 |
|---|
| 2025.11.26 | ₩40,777 | ₩40,801 | ₩40,739 | ₩40,768 | -0.02% | 1.3천 |
|---|
| 2025.11.25 | ₩40,737 | ₩40,741 | ₩40,670 | ₩40,741 | +0.01% | 1천 |
|---|
| 2025.11.24 | ₩40,189 | ₩40,216 | ₩39,995 | ₩39,995 | -0.48% | 3.4천 |
|---|
| 2025.11.21 | ₩39,347 | ₩39,975 | ₩39,294 | ₩39,737 | +0.99% | 1.9천 |
|---|
| 2025.11.20 | ₩39,381 | ₩39,441 | ₩38,803 | ₩38,803 | -1.47% | 2.1천 |
|---|
| 2025.11.19 | ₩39,280 | ₩39,280 | ₩38,973 | ₩39,111 | -0.43% | 1.3천 |
|---|
| 2025.11.18 | ₩38,960 | ₩39,284 | ₩38,833 | ₩39,175 | +0.55% | 8.6천 |
|---|
| 2025.11.17 | ₩39,240 | ₩39,454 | ₩38,960 | ₩38,960 | -0.72% | 6.6천 |
|---|
| 2025.11.14 | ₩39,200 | ₩39,267 | ₩38,944 | ₩38,944 | -0.65% | 500 |
|---|
| 2025.11.13 | ₩39,561 | ₩39,561 | ₩39,079 | ₩39,079 | -1.22% | 3.9천 |
|---|
| 2025.11.12 | ₩39,534 | ₩39,695 | ₩39,521 | ₩39,637 | +0.26% | 8.5천 |
|---|
| 2025.11.11 | ₩38,653 | ₩39,097 | ₩38,653 | ₩39,097 | +1.15% | 1.4천 |
|---|
| 2025.11.10 | ₩38,143 | ₩38,166 | ₩38,143 | ₩38,166 | +0.06% | 500 |
|---|
| 2025.11.07 | ₩37,524 | ₩37,843 | ₩37,263 | ₩37,843 | +0.85% | 3.8천 |
|---|
| 2025.11.06 | ₩37,691 | ₩37,958 | ₩37,691 | ₩37,872 | +0.48% | 900 |
|---|
| 2025.11.05 | ₩37,984 | ₩38,252 | ₩37,912 | ₩37,912 | -0.19% | 1.8천 |
|---|
| 2025.11.04 | ₩38,131 | ₩38,131 | ₩37,931 | ₩38,085 | -0.12% | 300 |
|---|
| 2025.11.03 | ₩38,385 | ₩38,385 | ₩37,630 | ₩38,035 | -0.91% | 7.6천 |
|---|
| 2025.10.31 | ₩38,178 | ₩38,305 | ₩38,090 | ₩38,246 | +0.18% | 1.2천 |
|---|
| 2025.10.30 | ₩38,158 | ₩38,252 | ₩38,097 | ₩38,097 | -0.16% | 4.9천 |
|---|
| 2025.10.29 | ₩38,105 | ₩38,345 | ₩37,958 | ₩37,958 | -0.39% | 500 |
|---|
| 2025.10.28 | ₩39,120 | ₩39,120 | ₩38,452 | ₩38,531 | -1.51% | 900 |
|---|
| 2025.10.27 | ₩38,853 | ₩38,853 | ₩38,506 | ₩38,691 | -0.42% | 2.3천 |
|---|
| 2025.10.24 | ₩38,385 | ₩38,425 | ₩38,337 | ₩38,337 | -0.13% | 400 |
|---|
| 2025.10.23 | ₩38,135 | ₩38,158 | ₩38,125 | ₩38,147 | +0.03% | 1.4천 |
|---|
| 2025.10.22 | ₩38,197 | ₩38,318 | ₩38,051 | ₩38,059 | -0.36% | 1.4천 |
|---|
| 2025.10.21 | ₩38,045 | ₩38,174 | ₩38,045 | ₩38,174 | +0.34% | 600 |
|---|
| 2025.10.20 | ₩37,801 | ₩38,131 | ₩37,801 | ₩38,097 | +0.78% | 4.2천 |
|---|
| 2025.10.17 | ₩37,330 | ₩37,524 | ₩37,316 | ₩37,524 | +0.52% | 2.4천 |
|---|
| 2025.10.16 | ₩37,784 | ₩37,784 | ₩37,375 | ₩37,375 | -1.08% | 700 |
|---|
| 2025.10.15 | ₩37,463 | ₩37,566 | ₩37,437 | ₩37,566 | +0.27% | 1.4천 |
|---|
| 2025.10.14 | ₩37,156 | ₩37,263 | ₩37,129 | ₩37,129 | -0.07% | 1.2천 |
|---|
| 2025.10.13 | ₩36,862 | ₩37,176 | ₩36,835 | ₩37,014 | +0.41% | 2천 |
|---|
| 2025.10.10 | ₩37,904 | ₩37,904 | ₩36,905 | ₩36,905 | -2.64% | 1.1천 |
|---|