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 | ₩45,106 | ₩45,219 | ₩45,032 | ₩45,124 | +0.04% | 3.6천 |
| 2026.10.08 | ₩44,044 | ₩44,182 | ₩43,430 | ₩44,182 | +0.31% | 2.3천 |
| 2026.10.07 | ₩44,325 | ₩44,792 | ₩44,314 | ₩44,314 | -0.02% | 4.3천 |
| 2026.10.06 | ₩44,418 | ₩44,725 | ₩44,258 | ₩44,329 | -0.20% | 6.1천 |
| 2026.10.05 | ₩44,832 | ₩45,204 | ₩44,458 | ₩45,131 | +0.67% | 6.6천 |
| 2026.10.02 | ₩44,472 | ₩44,472 | ₩44,151 | ₩44,335 | -0.31% | 2.6천 |
| 2026.10.01 | ₩45,099 | ₩45,099 | ₩44,493 | ₩44,493 | -1.34% | 1.9만 |
| 2026.09.30 | ₩46,233 | ₩46,233 | ₩45,299 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,299 |
| -2.02% |
| 1.1만 |
| 2026.09.29 | ₩45,166 | ₩45,645 | ₩45,166 | ₩45,645 | +1.06% | 1.3천 |
|---|
| 2026.09.28 | ₩45,179 | ₩45,806 | ₩45,179 | ₩45,726 | +1.21% | 5.1천 |
|---|
| 2026.09.25 | ₩45,019 | ₩45,298 | ₩45,019 | ₩45,298 | +0.62% | 900 |
|---|
| 2026.09.24 | ₩45,366 | ₩45,499 | ₩45,166 | ₩45,398 | +0.07% | 2.3천 |
|---|
| 2026.09.23 | ₩47,021 | ₩47,021 | ₩45,264 | ₩45,264 | -3.74% | 5.8천 |
|---|
| 2026.09.22 | ₩46,020 | ₩46,340 | ₩46,020 | ₩46,273 | +0.55% | 8.5천 |
|---|
| 2026.09.21 | ₩45,446 | ₩45,713 | ₩45,446 | ₩45,681 | +0.52% | 7천 |
|---|
| 2026.09.18 | ₩45,032 | ₩45,551 | ₩45,032 | ₩45,298 | +0.59% | 6.6천 |
|---|
| 2026.09.17 | ₩45,606 | ₩45,793 | ₩45,579 | ₩45,727 | +0.27% | 4.8천 |
|---|
| 2026.09.16 | ₩45,566 | ₩45,633 | ₩45,251 | ₩45,251 | -0.69% | 700 |
|---|
| 2026.09.15 | ₩45,279 | ₩45,332 | ₩45,159 | ₩45,268 | -0.02% | 5.8천 |
|---|
| 2026.09.14 | ₩45,820 | ₩45,820 | ₩45,746 | ₩45,751 | -0.15% | 500 |
|---|
| 2026.09.11 | ₩45,246 | ₩45,326 | ₩45,111 | ₩45,111 | -0.30% | 1.8만 |
|---|
| 2026.09.10 | ₩45,686 | ₩45,686 | ₩45,226 | ₩45,226 | -1.01% | 2.5천 |
|---|
| 2026.09.09 | ₩46,407 | ₩46,407 | ₩45,900 | ₩45,900 | -1.09% | 7.1천 |
|---|
| 2026.09.08 | ₩46,714 | ₩46,881 | ₩46,474 | ₩46,543 | -0.37% | 4.8천 |
|---|
| 2026.09.04 | ₩47,468 | ₩47,595 | ₩47,441 | ₩47,579 | +0.23% | 3.3천 |
|---|
| 2026.09.03 | ₩47,701 | ₩47,915 | ₩47,648 | ₩47,880 | +0.37% | 2.2천 |
|---|
| 2026.09.02 | ₩47,274 | ₩48,008 | ₩47,274 | ₩47,908 | +1.34% | 1.9만 |
|---|
| 2026.09.01 | ₩48,142 | ₩48,142 | ₩47,188 | ₩47,278 | -1.79% | 6.4천 |
|---|
| 2026.08.31 | ₩47,688 | ₩47,688 | ₩47,054 | ₩47,294 | -0.83% | 1만 |
|---|
| 2026.08.28 | ₩47,782 | ₩47,782 | ₩47,333 | ₩47,333 | -0.94% | 1.1만 |
|---|
| 2026.08.27 | ₩48,048 | ₩48,222 | ₩47,928 | ₩47,944 | -0.22% | 2.1만 |
|---|
| 2026.08.26 | ₩48,389 | ₩48,461 | ₩48,262 | ₩48,313 | -0.16% | 1.9천 |
|---|
| 2026.08.25 | ₩48,449 | ₩48,796 | ₩48,449 | ₩48,600 | +0.31% | 8.3천 |
|---|
| 2026.08.24 | ₩48,449 | ₩48,449 | ₩47,955 | ₩48,271 | -0.37% | 4천 |
|---|
| 2026.08.21 | ₩48,596 | ₩48,676 | ₩48,461 | ₩48,461 | -0.28% | 1.5천 |
|---|
| 2026.08.20 | ₩48,636 | ₩48,636 | ₩47,915 | ₩47,920 | -1.47% | 5천 |
|---|
| 2026.08.19 | ₩48,676 | ₩49,009 | ₩48,335 | ₩48,931 | +0.52% | 3.3천 |
|---|
| 2026.08.18 | ₩47,265 | ₩47,366 | ₩47,265 | ₩47,366 | +0.21% | 1.8천 |
|---|
| 2026.08.17 | ₩47,461 | ₩47,461 | ₩46,887 | ₩46,906 | -1.17% | 1.5천 |
|---|
| 2026.08.14 | ₩47,368 | ₩47,368 | ₩46,687 | ₩46,929 | -0.93% | 1.1만 |
|---|
| 2026.08.13 | ₩48,169 | ₩48,169 | ₩46,994 | ₩47,030 | -2.36% | 1.2만 |
|---|
| 2026.08.12 | ₩47,234 | ₩47,461 | ₩47,141 | ₩47,389 | +0.33% | 4.5만 |
|---|
| 2026.08.11 | ₩47,902 | ₩47,902 | ₩47,094 | ₩47,217 | -1.43% | 4.8천 |
|---|
| 2026.08.10 | ₩46,941 | ₩47,172 | ₩46,941 | ₩47,172 | +0.49% | 3.4천 |
|---|
| 2026.08.07 | ₩46,180 | ₩46,587 | ₩46,180 | ₩46,570 | +0.84% | 1.4만 |
|---|
| 2026.08.06 | ₩46,100 | ₩46,268 | ₩45,953 | ₩46,268 | +0.36% | 900 |
|---|
| 2026.08.05 | ₩46,273 | ₩46,300 | ₩45,820 | ₩46,164 | -0.24% | 5.6천 |
|---|
| 2026.08.04 | ₩45,299 | ₩45,719 | ₩45,299 | ₩45,719 | +0.93% | 4.6천 |
|---|
| 2026.08.03 | ₩45,219 | ₩45,348 | ₩45,179 | ₩45,348 | +0.29% | 7천 |
|---|
| 2026.07.31 | ₩45,780 | ₩45,780 | ₩45,072 | ₩45,220 | -1.22% | 1.9만 |
|---|
| 2026.07.30 | ₩45,279 | ₩45,665 | ₩45,252 | ₩45,665 | +0.85% | 1.1만 |
|---|
| 2026.07.29 | ₩46,607 | ₩46,767 | ₩46,340 | ₩46,380 | -0.49% | 3.6만 |
|---|
| 2026.07.28 | ₩46,567 | ₩46,807 | ₩46,527 | ₩46,727 | +0.34% | 2.2천 |
|---|
| 2026.07.27 | ₩46,620 | ₩46,620 | ₩45,905 | ₩45,905 | -1.53% | 1.6만 |
|---|
| 2026.07.24 | ₩45,833 | ₩45,913 | ₩45,673 | ₩45,730 | -0.22% | 2.5만 |
|---|
| 2026.07.23 | ₩45,286 | ₩45,699 | ₩45,286 | ₩45,683 | +0.88% | 5.3천 |
|---|
| 2026.07.22 | ₩45,593 | ₩45,593 | ₩45,019 | ₩45,124 | -1.03% | 1.8만 |
|---|
| 2026.07.21 | ₩45,366 | ₩45,606 | ₩45,366 | ₩45,597 | +0.51% | 3.4만 |
|---|
| 2026.07.20 | ₩45,833 | ₩45,833 | ₩45,227 | ₩45,227 | -1.32% | 4.8천 |
|---|
| 2026.07.17 | ₩46,247 | ₩46,247 | ₩45,739 | ₩45,874 | -0.81% | 2.1만 |
|---|
| 2026.07.16 | ₩46,026 | ₩46,313 | ₩45,940 | ₩46,173 | +0.32% | 5.6천 |
|---|
| 2026.07.15 | ₩45,379 | ₩45,886 | ₩45,379 | ₩45,805 | +0.94% | 1.8천 |
|---|
| 2026.07.14 | ₩46,060 | ₩46,060 | ₩45,499 | ₩45,649 | -0.89% | 5천 |
|---|
| 2026.07.13 | ₩46,767 | ₩46,767 | ₩46,351 | ₩46,351 | -0.89% | 1.6천 |
|---|
| 2026.07.10 | ₩46,620 | ₩46,620 | ₩46,300 | ₩46,482 | -0.30% | 5.6천 |
|---|
| 2026.07.09 | ₩47,595 | ₩47,595 | ₩46,914 | ₩47,046 | -1.15% | 5.6천 |
|---|
| 2026.07.08 | ₩46,914 | ₩46,914 | ₩46,647 | ₩46,786 | -0.27% | 3.3천 |
|---|
| 2026.07.07 | ₩47,621 | ₩47,621 | ₩46,953 | ₩47,229 | -0.82% | 6.2천 |
|---|
| 2026.07.06 | ₩46,340 | ₩46,507 | ₩46,340 | ₩46,395 | +0.12% | 3.7천 |
|---|
| 2026.07.02 | ₩46,554 | ₩46,702 | ₩46,427 | ₩46,702 | +0.32% | 5.9천 |
|---|
| 2026.07.01 | ₩45,686 | ₩45,737 | ₩45,686 | ₩45,737 | +0.11% | 700 |
|---|
| 2026.06.30 | ₩46,407 | ₩46,407 | ₩45,499 | ₩45,583 | -1.77% | 3.6천 |
|---|
| 2026.06.29 | ₩45,699 | ₩45,760 | ₩45,459 | ₩45,760 | +0.13% | 1.5천 |
|---|
| 2026.06.26 | ₩45,032 | ₩45,587 | ₩44,832 | ₩45,587 | +1.23% | 1.1천 |
|---|
| 2026.06.25 | ₩44,712 | ₩44,939 | ₩44,313 | ₩44,313 | -0.89% | 1.5천 |
|---|
| 2026.06.24 | ₩43,778 | ₩43,823 | ₩43,778 | ₩43,823 | +0.10% | 200 |
|---|
| 2026.06.23 | ₩43,310 | ₩43,310 | ₩43,087 | ₩43,087 | -0.51% | 100 |
|---|
| 2026.06.22 | ₩42,659 | ₩42,937 | ₩42,590 | ₩42,764 | +0.25% | 2.4천 |
|---|
| 2026.06.18 | ₩42,309 | ₩42,343 | ₩42,309 | ₩42,343 | +0.08% | 300 |
|---|
| 2026.06.17 | ₩42,590 | ₩42,590 | ₩42,179 | ₩42,179 | -0.97% | 700 |
|---|
| 2026.06.16 | ₩42,776 | ₩42,776 | ₩42,360 | ₩42,360 | -0.97% | 6.3천 |
|---|
| 2026.06.15 | ₩43,270 | ₩43,270 | ₩42,436 | ₩42,436 | -1.93% | 1천 |
|---|
| 2026.06.12 | ₩42,563 | ₩42,563 | ₩42,340 | ₩42,340 | -0.52% | 1.8천 |
|---|
| 2026.06.11 | ₩42,269 | ₩42,523 | ₩42,256 | ₩42,404 | +0.32% | 7.8천 |
|---|
| 2026.06.10 | ₩42,643 | ₩42,650 | ₩41,909 | ₩41,909 | -1.72% | 6천 |
|---|
| 2026.06.09 | ₩42,643 | ₩42,666 | ₩42,229 | ₩42,666 | +0.05% | 2.7천 |
|---|
| 2026.06.08 | ₩41,962 | ₩41,962 | ₩41,905 | ₩41,905 | -0.14% | 500 |
|---|
| 2026.06.05 | ₩42,603 | ₩42,603 | ₩41,978 | ₩41,978 | -1.47% | 1.2천 |
|---|
| 2026.06.04 | ₩42,062 | ₩42,630 | ₩42,062 | ₩42,393 | +0.79% | 1.2천 |
|---|
| 2026.06.03 | ₩40,548 | ₩41,255 | ₩40,548 | ₩41,207 | +1.63% | 2.8천 |
|---|
| 2026.06.02 | ₩40,868 | ₩40,868 | ₩40,784 | ₩40,784 | -0.21% | 600 |
|---|
| 2026.06.01 | ₩41,749 | ₩41,757 | ₩41,749 | ₩41,757 | +0.02% | 3.1천 |
|---|
| 2026.05.29 | ₩42,243 | ₩42,256 | ₩42,216 | ₩42,253 | +0.03% | 700 |
|---|
| 2026.05.28 | ₩42,371 | ₩42,371 | ₩42,371 | ₩42,371 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩41,395 | ₩41,395 | ₩41,352 | ₩41,352 | -0.10% | 100 |
|---|
| 2026.05.26 | ₩41,362 | ₩41,415 | ₩41,272 | ₩41,272 | -0.22% | 1.1천 |
|---|
| 2026.05.22 | ₩41,428 | ₩41,428 | ₩41,148 | ₩41,374 | -0.13% | 1.5천 |
|---|
| 2026.05.21 | ₩41,068 | ₩41,121 | ₩41,068 | ₩41,112 | +0.11% | 1.6천 |
|---|
| 2026.05.20 | ₩40,541 | ₩40,766 | ₩40,281 | ₩40,766 | +0.56% | 2.6천 |
|---|
| 2026.05.19 | ₩40,040 | ₩40,307 | ₩40,040 | ₩40,170 | +0.32% | 3천 |
|---|
| 2026.05.18 | ₩40,014 | ₩40,060 | ₩39,800 | ₩39,879 | -0.34% | 2.6천 |
|---|
| 2026.05.15 | ₩40,427 | ₩40,427 | ₩39,982 | ₩40,026 | -0.99% | 1.8천 |
|---|
| 2026.05.14 | ₩41,348 | ₩41,348 | ₩40,650 | ₩40,650 | -1.69% | 1.8천 |
|---|
| 2026.05.13 | ₩40,254 | ₩40,921 | ₩40,254 | ₩40,801 | +1.36% | 2.7천 |
|---|
| 2026.05.12 | ₩40,601 | ₩40,920 | ₩40,548 | ₩40,812 | +0.52% | 1천 |
|---|
| 2026.05.11 | ₩40,648 | ₩40,648 | ₩40,147 | ₩40,209 | -1.08% | 1.8천 |
|---|
| 2026.05.08 | ₩40,227 | ₩40,407 | ₩40,227 | ₩40,346 | +0.30% | 2.8천 |
|---|
| 2026.05.07 | ₩40,534 | ₩40,710 | ₩40,488 | ₩40,710 | +0.43% | 4.1천 |
|---|
| 2026.05.06 | ₩40,641 | ₩41,008 | ₩40,641 | ₩40,955 | +0.77% | 3.3천 |
|---|
| 2026.05.05 | ₩40,417 | ₩40,514 | ₩40,367 | ₩40,497 | +0.20% | 600 |
|---|
| 2026.05.04 | ₩39,533 | ₩40,281 | ₩39,533 | ₩40,213 | +1.72% | 1.1천 |
|---|
| 2026.05.01 | ₩40,006 | ₩40,006 | ₩40,006 | ₩40,006 | 0.00% | 300 |
|---|
| 2026.04.30 | ₩39,827 | ₩40,054 | ₩39,827 | ₩40,050 | +0.56% | 1.6천 |
|---|
| 2026.04.29 | ₩39,273 | ₩39,273 | ₩38,954 | ₩38,954 | -0.81% | 900 |
|---|
| 2026.04.28 | ₩39,767 | ₩39,767 | ₩39,458 | ₩39,458 | -0.78% | 1.9천 |
|---|
| 2026.04.27 | ₩39,860 | ₩39,974 | ₩39,549 | ₩39,549 | -0.78% | 1.5천 |
|---|
| 2026.04.24 | ₩39,720 | ₩39,773 | ₩39,573 | ₩39,756 | +0.09% | 3.2천 |
|---|
| 2026.04.23 | ₩40,374 | ₩40,374 | ₩40,161 | ₩40,217 | -0.39% | 600 |
|---|
| 2026.04.22 | ₩40,988 | ₩40,988 | ₩40,654 | ₩40,697 | -0.71% | 1천 |
|---|
| 2026.04.21 | ₩40,728 | ₩41,108 | ₩40,516 | ₩40,516 | -0.52% | 3천 |
|---|
| 2026.04.20 | ₩40,868 | ₩41,001 | ₩40,843 | ₩40,853 | -0.04% | 1.7천 |
|---|
| 2026.04.17 | ₩41,068 | ₩41,068 | ₩41,061 | ₩41,061 | -0.02% | 200 |
|---|
| 2026.04.16 | ₩40,321 | ₩40,321 | ₩40,282 | ₩40,282 | -0.10% | 1천 |
|---|
| 2026.04.15 | ₩41,055 | ₩41,055 | ₩40,488 | ₩40,590 | -1.13% | 1.4천 |
|---|
| 2026.04.14 | ₩40,748 | ₩40,855 | ₩40,628 | ₩40,692 | -0.14% | 5.4천 |
|---|
| 2026.04.13 | ₩39,960 | ₩40,202 | ₩39,627 | ₩40,202 | +0.60% | 4.5천 |
|---|
| 2026.04.10 | ₩39,994 | ₩39,994 | ₩39,587 | ₩39,624 | -0.92% | 3.4천 |
|---|
| 2026.04.09 | ₩40,387 | ₩40,387 | ₩40,214 | ₩40,218 | -0.42% | 3천 |
|---|
| 2026.04.08 | ₩39,787 | ₩40,234 | ₩39,787 | ₩40,194 | +1.02% | 1.4천 |
|---|
| 2026.04.07 | ₩38,812 | ₩39,373 | ₩38,812 | ₩39,373 | +1.44% | 500 |
|---|
| 2026.04.06 | ₩39,627 | ₩39,627 | ₩39,053 | ₩39,061 | -1.43% | 5.2천 |
|---|
| 2026.04.02 | ₩38,672 | ₩39,200 | ₩38,672 | ₩39,174 | +1.30% | 800 |
|---|
| 2026.04.01 | ₩39,133 | ₩39,346 | ₩39,059 | ₩39,059 | -0.19% | 2천 |
|---|
| 2026.03.31 | ₩38,212 | ₩38,610 | ₩38,125 | ₩38,610 | +1.04% | 2.8천 |
|---|
| 2026.03.30 | ₩37,117 | ₩37,117 | ₩36,839 | ₩36,941 | -0.47% | 2.2천 |
|---|
| 2026.03.27 | ₩37,478 | ₩37,478 | ₩36,919 | ₩36,919 | -1.49% | 1.6천 |
|---|
| 2026.03.26 | ₩38,412 | ₩38,412 | ₩37,998 | ₩38,053 | -0.93% | 1천 |
|---|
| 2026.03.25 | ₩38,152 | ₩38,219 | ₩38,025 | ₩38,140 | -0.03% | 7.9천 |
|---|
| 2026.03.24 | ₩37,371 | ₩37,458 | ₩37,278 | ₩37,458 | +0.23% | 700 |
|---|
| 2026.03.23 | ₩37,798 | ₩38,052 | ₩37,618 | ₩37,618 | -0.48% | 1.4천 |
|---|
| 2026.03.20 | ₩38,452 | ₩38,452 | ₩37,371 | ₩37,486 | -2.51% | 3.9천 |
|---|
| 2026.03.19 | ₩37,731 | ₩38,185 | ₩37,731 | ₩37,946 | +0.57% | 400 |
|---|
| 2026.03.18 | ₩37,944 | ₩38,172 | ₩37,944 | ₩37,992 | +0.13% | 1.6천 |
|---|
| 2026.03.17 | ₩38,866 | ₩38,866 | ₩38,559 | ₩38,571 | -0.76% | 2.3천 |
|---|
| 2026.03.16 | ₩38,732 | ₩38,732 | ₩38,652 | ₩38,674 | -0.15% | 900 |
|---|
| 2026.03.13 | ₩38,918 | ₩38,918 | ₩38,185 | ₩38,217 | -1.80% | 2천 |
|---|
| 2026.03.12 | ₩38,893 | ₩38,893 | ₩38,315 | ₩38,315 | -1.49% | 1.1천 |
|---|
| 2026.03.11 | ₩39,200 | ₩39,600 | ₩39,200 | ₩39,470 | +0.69% | 1천 |
|---|
| 2026.03.10 | ₩39,934 | ₩39,940 | ₩39,637 | ₩39,637 | -0.74% | 1.9천 |
|---|
| 2026.03.09 | ₩39,986 | ₩39,986 | ₩39,986 | ₩39,986 | 0.00% | 300 |
|---|
| 2026.03.06 | ₩39,066 | ₩39,200 | ₩38,986 | ₩39,189 | +0.31% | 500 |
|---|
| 2026.03.05 | ₩39,613 | ₩39,613 | ₩39,266 | ₩39,529 | -0.21% | 900 |
|---|
| 2026.03.04 | ₩40,120 | ₩40,267 | ₩40,118 | ₩40,183 | +0.16% | 2.1천 |
|---|
| 2026.03.03 | ₩39,386 | ₩39,767 | ₩39,200 | ₩39,767 | +0.97% | 1.8천 |
|---|
| 2026.03.02 | ₩40,134 | ₩40,441 | ₩40,134 | ₩40,427 | +0.73% | 2.2천 |
|---|
| 2026.02.27 | ₩39,733 | ₩40,694 | ₩39,733 | ₩40,692 | +2.41% | 6.1천 |
|---|
| 2026.02.26 | ₩40,494 | ₩40,508 | ₩40,020 | ₩40,382 | -0.28% | 3.1천 |
|---|
| 2026.02.25 | ₩40,521 | ₩40,588 | ₩40,435 | ₩40,435 | -0.21% | 4.5천 |
|---|
| 2026.02.24 | ₩40,761 | ₩40,761 | ₩40,454 | ₩40,469 | -0.72% | 1.1만 |
|---|
| 2026.02.23 | ₩40,548 | ₩40,574 | ₩40,294 | ₩40,421 | -0.31% | 2.4천 |
|---|
| 2026.02.20 | ₩39,680 | ₩39,680 | ₩39,575 | ₩39,575 | -0.27% | 1.3천 |
|---|
| 2026.02.19 | ₩39,406 | ₩39,880 | ₩39,406 | ₩39,824 | +1.06% | 1.5천 |
|---|
| 2026.02.18 | ₩39,720 | ₩39,768 | ₩39,700 | ₩39,768 | +0.12% | 800 |
|---|
| 2026.02.17 | ₩39,640 | ₩39,653 | ₩39,413 | ₩39,480 | -0.40% | 7.3천 |
|---|
| 2026.02.13 | ₩39,635 | ₩39,773 | ₩39,266 | ₩39,317 | -0.80% | 2.4천 |
|---|
| 2026.02.12 | ₩39,974 | ₩39,974 | ₩38,986 | ₩39,110 | -2.16% | 2.1천 |
|---|
| 2026.02.11 | ₩39,133 | ₩39,400 | ₩39,133 | ₩39,357 | +0.57% | 3.6천 |
|---|
| 2026.02.10 | ₩39,333 | ₩39,612 | ₩39,186 | ₩39,214 | -0.30% | 9.6천 |
|---|
| 2026.02.09 | ₩39,413 | ₩39,453 | ₩39,280 | ₩39,348 | -0.17% | 9천 |
|---|
| 2026.02.06 | ₩39,373 | ₩39,545 | ₩38,999 | ₩39,545 | +0.44% | 6.1천 |
|---|
| 2026.02.05 | ₩39,386 | ₩39,386 | ₩38,562 | ₩38,562 | -2.09% | 8.7천 |
|---|
| 2026.02.04 | ₩39,854 | ₩39,854 | ₩39,433 | ₩39,663 | -0.48% | 2.4천 |
|---|
| 2026.02.03 | ₩40,187 | ₩40,254 | ₩39,320 | ₩39,393 | -1.98% | 2.1천 |
|---|
| 2026.02.02 | ₩39,733 | ₩39,854 | ₩39,733 | ₩39,803 | +0.17% | 1.5천 |
|---|
| 2026.01.30 | ₩39,253 | ₩39,493 | ₩39,253 | ₩39,434 | +0.46% | 1.7천 |
|---|
| 2026.01.29 | ₩39,527 | ₩39,573 | ₩39,440 | ₩39,548 | +0.05% | 5.6천 |
|---|
| 2026.01.28 | ₩40,361 | ₩40,361 | ₩39,627 | ₩39,659 | -1.74% | 7.2천 |
|---|
| 2026.01.27 | ₩40,254 | ₩40,414 | ₩40,161 | ₩40,227 | -0.07% | 1.6천 |
|---|
| 2026.01.26 | ₩40,999 | ₩41,095 | ₩40,983 | ₩41,037 | +0.09% | 5.2천 |
|---|
| 2026.01.23 | ₩41,255 | ₩41,255 | ₩40,997 | ₩41,035 | -0.53% | 800 |
|---|
| 2026.01.22 | ₩41,629 | ₩41,629 | ₩41,482 | ₩41,534 | -0.23% | 8.5천 |
|---|
| 2026.01.21 | ₩40,508 | ₩41,148 | ₩40,508 | ₩41,134 | +1.55% | 6.8천 |
|---|
| 2026.01.20 | ₩40,241 | ₩40,361 | ₩40,040 | ₩40,215 | -0.06% | 2.9천 |
|---|
| 2026.01.16 | ₩40,895 | ₩40,895 | ₩40,287 | ₩40,287 | -1.48% | 1.2만 |
|---|
| 2026.01.15 | ₩40,381 | ₩40,614 | ₩40,254 | ₩40,514 | +0.33% | 1천 |
|---|
| 2026.01.14 | ₩40,481 | ₩40,855 | ₩40,481 | ₩40,831 | +0.86% | 3.6천 |
|---|
| 2026.01.13 | ₩40,534 | ₩40,561 | ₩40,334 | ₩40,417 | -0.29% | 8.9천 |
|---|
| 2026.01.12 | ₩41,108 | ₩41,108 | ₩40,100 | ₩40,640 | -1.14% | 1.5만 |
|---|
| 2026.01.09 | ₩40,855 | ₩40,855 | ₩40,697 | ₩40,697 | -0.39% | 1.8천 |
|---|
| 2026.01.08 | ₩41,028 | ₩41,028 | ₩40,481 | ₩40,616 | -1.01% | 4.7천 |
|---|
| 2026.01.07 | ₩40,888 | ₩41,015 | ₩40,674 | ₩40,924 | +0.09% | 4.4천 |
|---|
| 2026.01.06 | ₩39,822 | ₩40,359 | ₩39,763 | ₩40,354 | +1.34% | 4.5천 |
|---|
| 2026.01.05 | ₩39,627 | ₩39,627 | ₩38,959 | ₩39,580 | -0.12% | 9.1천 |
|---|
| 2026.01.02 | ₩39,533 | ₩39,627 | ₩39,440 | ₩39,617 | +0.21% | 900 |
|---|
| 2025.12.31 | ₩39,720 | ₩39,801 | ₩39,671 | ₩39,671 | -0.12% | 800 |
|---|
| 2025.12.30 | ₩39,880 | ₩39,880 | ₩39,633 | ₩39,723 | -0.39% | 7.8천 |
|---|
| 2025.12.29 | ₩39,860 | ₩39,907 | ₩39,767 | ₩39,767 | -0.23% | 4.9천 |
|---|
| 2025.12.26 | ₩39,773 | ₩39,910 | ₩39,773 | ₩39,910 | +0.34% | 5.6천 |
|---|
| 2025.12.24 | ₩39,900 | ₩40,120 | ₩39,900 | ₩39,994 | +0.23% | 3.9천 |
|---|
| 2025.12.23 | ₩39,980 | ₩39,980 | ₩39,773 | ₩39,783 | -0.49% | 9.3천 |
|---|
| 2025.12.22 | ₩39,627 | ₩40,305 | ₩39,627 | ₩40,214 | +1.48% | 1.8천 |
|---|
| 2025.12.19 | ₩39,800 | ₩39,967 | ₩39,800 | ₩39,967 | +0.42% | 600 |
|---|
| 2025.12.18 | ₩39,465 | ₩39,560 | ₩39,298 | ₩39,298 | -0.42% | 3.3천 |
|---|
| 2025.12.17 | ₩39,667 | ₩39,667 | ₩39,233 | ₩39,233 | -1.09% | 8.3천 |
|---|
| 2025.12.16 | ₩39,627 | ₩39,627 | ₩39,373 | ₩39,564 | -0.16% | 2.1천 |
|---|
| 2025.12.15 | ₩39,894 | ₩39,960 | ₩39,894 | ₩39,944 | +0.13% | 700 |
|---|
| 2025.12.12 | ₩39,733 | ₩39,733 | ₩39,587 | ₩39,700 | -0.08% | 2.2천 |
|---|
| 2025.12.11 | ₩39,787 | ₩39,787 | ₩39,557 | ₩39,557 | -0.58% | 1.1천 |
|---|
| 2025.12.10 | ₩38,906 | ₩39,274 | ₩38,866 | ₩39,274 | +0.95% | 1.6천 |
|---|
| 2025.12.09 | ₩39,468 | ₩39,468 | ₩38,751 | ₩38,751 | -1.82% | 6.2천 |
|---|
| 2025.12.08 | ₩39,543 | ₩39,573 | ₩39,229 | ₩39,229 | -0.79% | 2.2천 |
|---|
| 2025.12.05 | ₩39,753 | ₩39,753 | ₩39,556 | ₩39,556 | -0.50% | 1.2만 |
|---|
| 2025.12.04 | ₩39,773 | ₩39,773 | ₩39,493 | ₩39,719 | -0.14% | 1.7만 |
|---|
| 2025.12.03 | ₩39,617 | ₩39,834 | ₩39,617 | ₩39,769 | +0.38% | 3.7천 |
|---|
| 2025.12.02 | ₩39,733 | ₩39,733 | ₩39,365 | ₩39,365 | -0.93% | 800 |
|---|
| 2025.12.01 | ₩40,174 | ₩40,174 | ₩39,793 | ₩39,793 | -0.95% | 1.2천 |
|---|
| 2025.11.28 | ₩40,614 | ₩40,614 | ₩40,578 | ₩40,578 | -0.09% | 200 |
|---|
| 2025.11.26 | ₩40,734 | ₩40,758 | ₩40,697 | ₩40,725 | -0.02% | 1.3천 |
|---|
| 2025.11.25 | ₩40,694 | ₩40,698 | ₩40,628 | ₩40,698 | +0.01% | 1천 |
|---|
| 2025.11.24 | ₩40,147 | ₩40,174 | ₩39,954 | ₩39,954 | -0.48% | 3.4천 |
|---|
| 2025.11.21 | ₩39,306 | ₩39,934 | ₩39,253 | ₩39,696 | +0.99% | 1.9천 |
|---|
| 2025.11.20 | ₩39,340 | ₩39,400 | ₩38,763 | ₩38,763 | -1.47% | 2.1천 |
|---|
| 2025.11.19 | ₩39,240 | ₩39,240 | ₩38,933 | ₩39,070 | -0.43% | 1.3천 |
|---|
| 2025.11.18 | ₩38,919 | ₩39,244 | ₩38,792 | ₩39,134 | +0.55% | 8.6천 |
|---|
| 2025.11.17 | ₩39,200 | ₩39,413 | ₩38,919 | ₩38,919 | -0.72% | 6.6천 |
|---|
| 2025.11.14 | ₩39,160 | ₩39,226 | ₩38,903 | ₩38,903 | -0.65% | 500 |
|---|
| 2025.11.13 | ₩39,520 | ₩39,520 | ₩39,038 | ₩39,038 | -1.22% | 3.9천 |
|---|
| 2025.11.12 | ₩39,493 | ₩39,653 | ₩39,480 | ₩39,596 | +0.26% | 8.5천 |
|---|
| 2025.11.11 | ₩38,612 | ₩39,057 | ₩38,612 | ₩39,057 | +1.15% | 1.4천 |
|---|
| 2025.11.10 | ₩38,104 | ₩38,126 | ₩38,104 | ₩38,126 | +0.06% | 500 |
|---|
| 2025.11.07 | ₩37,484 | ₩37,803 | ₩37,224 | ₩37,803 | +0.85% | 3.8천 |
|---|
| 2025.11.06 | ₩37,651 | ₩37,918 | ₩37,651 | ₩37,833 | +0.48% | 900 |
|---|
| 2025.11.05 | ₩37,945 | ₩38,212 | ₩37,873 | ₩37,873 | -0.19% | 1.8천 |
|---|
| 2025.11.04 | ₩38,092 | ₩38,092 | ₩37,892 | ₩38,045 | -0.12% | 300 |
|---|
| 2025.11.03 | ₩38,345 | ₩38,345 | ₩37,591 | ₩37,996 | -0.91% | 7.6천 |
|---|
| 2025.10.31 | ₩38,138 | ₩38,265 | ₩38,050 | ₩38,207 | +0.18% | 1.2천 |
|---|
| 2025.10.30 | ₩38,118 | ₩38,212 | ₩38,057 | ₩38,057 | -0.16% | 4.9천 |
|---|
| 2025.10.29 | ₩38,065 | ₩38,305 | ₩37,918 | ₩37,918 | -0.39% | 500 |
|---|
| 2025.10.28 | ₩39,079 | ₩39,079 | ₩38,412 | ₩38,491 | -1.51% | 900 |
|---|
| 2025.10.27 | ₩38,812 | ₩38,812 | ₩38,465 | ₩38,651 | -0.42% | 2.3천 |
|---|
| 2025.10.24 | ₩38,345 | ₩38,385 | ₩38,297 | ₩38,297 | -0.13% | 400 |
|---|
| 2025.10.23 | ₩38,096 | ₩38,118 | ₩38,085 | ₩38,108 | +0.03% | 1.4천 |
|---|
| 2025.10.22 | ₩38,157 | ₩38,279 | ₩38,012 | ₩38,020 | -0.36% | 1.4천 |
|---|
| 2025.10.21 | ₩38,005 | ₩38,134 | ₩38,005 | ₩38,134 | +0.34% | 600 |
|---|
| 2025.10.20 | ₩37,762 | ₩38,092 | ₩37,762 | ₩38,057 | +0.78% | 4.2천 |
|---|
| 2025.10.17 | ₩37,291 | ₩37,484 | ₩37,278 | ₩37,484 | +0.52% | 2.4천 |
|---|
| 2025.10.16 | ₩37,745 | ₩37,745 | ₩37,336 | ₩37,336 | -1.08% | 700 |
|---|
| 2025.10.15 | ₩37,424 | ₩37,527 | ₩37,398 | ₩37,527 | +0.27% | 1.4천 |
|---|
| 2025.10.14 | ₩37,117 | ₩37,224 | ₩37,091 | ₩37,091 | -0.07% | 1.2천 |
|---|
| 2025.10.13 | ₩36,824 | ₩37,137 | ₩36,797 | ₩36,976 | +0.41% | 2천 |
|---|
| 2025.10.10 | ₩37,865 | ₩37,865 | ₩36,867 | ₩36,867 | -2.64% | 1.1천 |
|---|