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 | ₩45,111 | ₩45,224 | ₩45,037 | ₩45,129 | +0.04% | 3.6천 |
| 2026.10.08 | ₩44,049 | ₩44,187 | ₩43,435 | ₩44,187 | +0.31% | 2.3천 |
| 2026.10.07 | ₩44,330 | ₩44,797 | ₩44,319 | ₩44,319 | -0.02% | 4.3천 |
| 2026.10.06 | ₩44,423 | ₩44,730 | ₩44,263 | ₩44,334 | -0.20% | 6.1천 |
| 2026.10.05 | ₩44,837 | ₩45,209 | ₩44,463 | ₩45,136 | +0.67% | 6.6천 |
| 2026.10.02 | ₩44,477 | ₩44,477 | ₩44,156 | ₩44,340 | -0.31% | 2.6천 |
| 2026.10.01 | ₩45,104 | ₩45,104 | ₩44,498 | ₩44,498 | -1.34% | 1.9만 |
| 2026.09.30 | ₩46,239 | ₩46,239 | ₩45,304 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,304 |
| -2.02% |
| 1.1만 |
| 2026.09.29 | ₩45,171 | ₩45,650 | ₩45,171 | ₩45,650 | +1.06% | 1.3천 |
|---|
| 2026.09.28 | ₩45,184 | ₩45,811 | ₩45,184 | ₩45,731 | +1.21% | 5.1천 |
|---|
| 2026.09.25 | ₩45,024 | ₩45,303 | ₩45,024 | ₩45,303 | +0.62% | 900 |
|---|
| 2026.09.24 | ₩45,371 | ₩45,504 | ₩45,171 | ₩45,403 | +0.07% | 2.3천 |
|---|
| 2026.09.23 | ₩47,026 | ₩47,026 | ₩45,269 | ₩45,269 | -3.74% | 5.8천 |
|---|
| 2026.09.22 | ₩46,025 | ₩46,345 | ₩46,025 | ₩46,279 | +0.55% | 8.5천 |
|---|
| 2026.09.21 | ₩45,451 | ₩45,718 | ₩45,451 | ₩45,686 | +0.52% | 7천 |
|---|
| 2026.09.18 | ₩45,037 | ₩45,556 | ₩45,037 | ₩45,303 | +0.59% | 6.6천 |
|---|
| 2026.09.17 | ₩45,611 | ₩45,798 | ₩45,584 | ₩45,733 | +0.27% | 4.8천 |
|---|
| 2026.09.16 | ₩45,571 | ₩45,638 | ₩45,256 | ₩45,256 | -0.69% | 700 |
|---|
| 2026.09.15 | ₩45,284 | ₩45,338 | ₩45,164 | ₩45,273 | -0.02% | 5.8천 |
|---|
| 2026.09.14 | ₩45,825 | ₩45,825 | ₩45,751 | ₩45,757 | -0.15% | 500 |
|---|
| 2026.09.11 | ₩45,251 | ₩45,331 | ₩45,116 | ₩45,116 | -0.30% | 1.8만 |
|---|
| 2026.09.10 | ₩45,691 | ₩45,691 | ₩45,231 | ₩45,231 | -1.01% | 2.5천 |
|---|
| 2026.09.09 | ₩46,412 | ₩46,412 | ₩45,905 | ₩45,905 | -1.09% | 7.1천 |
|---|
| 2026.09.08 | ₩46,719 | ₩46,886 | ₩46,479 | ₩46,548 | -0.37% | 4.8천 |
|---|
| 2026.09.04 | ₩47,473 | ₩47,600 | ₩47,447 | ₩47,584 | +0.23% | 3.3천 |
|---|
| 2026.09.03 | ₩47,707 | ₩47,920 | ₩47,653 | ₩47,886 | +0.37% | 2.2천 |
|---|
| 2026.09.02 | ₩47,280 | ₩48,014 | ₩47,280 | ₩47,914 | +1.34% | 1.9만 |
|---|
| 2026.09.01 | ₩48,147 | ₩48,147 | ₩47,193 | ₩47,284 | -1.79% | 6.4천 |
|---|
| 2026.08.31 | ₩47,693 | ₩47,693 | ₩47,059 | ₩47,300 | -0.83% | 1만 |
|---|
| 2026.08.28 | ₩47,787 | ₩47,787 | ₩47,338 | ₩47,338 | -0.94% | 1.1만 |
|---|
| 2026.08.27 | ₩48,054 | ₩48,227 | ₩47,934 | ₩47,950 | -0.22% | 2.1만 |
|---|
| 2026.08.26 | ₩48,394 | ₩48,466 | ₩48,267 | ₩48,318 | -0.16% | 1.9천 |
|---|
| 2026.08.25 | ₩48,454 | ₩48,801 | ₩48,454 | ₩48,605 | +0.31% | 8.3천 |
|---|
| 2026.08.24 | ₩48,454 | ₩48,454 | ₩47,960 | ₩48,277 | -0.37% | 4천 |
|---|
| 2026.08.21 | ₩48,601 | ₩48,681 | ₩48,466 | ₩48,466 | -0.28% | 1.5천 |
|---|
| 2026.08.20 | ₩48,641 | ₩48,641 | ₩47,920 | ₩47,926 | -1.47% | 5천 |
|---|
| 2026.08.19 | ₩48,681 | ₩49,015 | ₩48,341 | ₩48,936 | +0.52% | 3.3천 |
|---|
| 2026.08.18 | ₩47,270 | ₩47,372 | ₩47,270 | ₩47,372 | +0.21% | 1.8천 |
|---|
| 2026.08.17 | ₩47,467 | ₩47,467 | ₩46,893 | ₩46,911 | -1.17% | 1.5천 |
|---|
| 2026.08.14 | ₩47,373 | ₩47,373 | ₩46,692 | ₩46,934 | -0.93% | 1.1만 |
|---|
| 2026.08.13 | ₩48,174 | ₩48,174 | ₩46,999 | ₩47,035 | -2.36% | 1.2만 |
|---|
| 2026.08.12 | ₩47,240 | ₩47,467 | ₩47,146 | ₩47,394 | +0.33% | 4.5만 |
|---|
| 2026.08.11 | ₩47,907 | ₩47,907 | ₩47,099 | ₩47,222 | -1.43% | 4.8천 |
|---|
| 2026.08.10 | ₩46,946 | ₩47,177 | ₩46,946 | ₩47,177 | +0.49% | 3.4천 |
|---|
| 2026.08.07 | ₩46,185 | ₩46,592 | ₩46,185 | ₩46,575 | +0.84% | 1.4만 |
|---|
| 2026.08.06 | ₩46,105 | ₩46,273 | ₩45,958 | ₩46,273 | +0.36% | 900 |
|---|
| 2026.08.05 | ₩46,279 | ₩46,305 | ₩45,825 | ₩46,169 | -0.24% | 5.6천 |
|---|
| 2026.08.04 | ₩45,304 | ₩45,725 | ₩45,304 | ₩45,725 | +0.93% | 4.6천 |
|---|
| 2026.08.03 | ₩45,224 | ₩45,354 | ₩45,184 | ₩45,354 | +0.29% | 7천 |
|---|
| 2026.07.31 | ₩45,785 | ₩45,785 | ₩45,077 | ₩45,225 | -1.22% | 1.9만 |
|---|
| 2026.07.30 | ₩45,284 | ₩45,670 | ₩45,257 | ₩45,670 | +0.85% | 1.1만 |
|---|
| 2026.07.29 | ₩46,612 | ₩46,772 | ₩46,345 | ₩46,385 | -0.49% | 3.6만 |
|---|
| 2026.07.28 | ₩46,572 | ₩46,812 | ₩46,532 | ₩46,732 | +0.34% | 2.2천 |
|---|
| 2026.07.27 | ₩46,626 | ₩46,626 | ₩45,910 | ₩45,910 | -1.53% | 1.6만 |
|---|
| 2026.07.24 | ₩45,838 | ₩45,918 | ₩45,678 | ₩45,735 | -0.22% | 2.5만 |
|---|
| 2026.07.23 | ₩45,291 | ₩45,705 | ₩45,291 | ₩45,689 | +0.88% | 5.3천 |
|---|
| 2026.07.22 | ₩45,598 | ₩45,598 | ₩45,024 | ₩45,129 | -1.03% | 1.8만 |
|---|
| 2026.07.21 | ₩45,371 | ₩45,611 | ₩45,371 | ₩45,602 | +0.51% | 3.4만 |
|---|
| 2026.07.20 | ₩45,838 | ₩45,838 | ₩45,232 | ₩45,232 | -1.32% | 4.8천 |
|---|
| 2026.07.17 | ₩46,252 | ₩46,252 | ₩45,745 | ₩45,879 | -0.81% | 2.1만 |
|---|
| 2026.07.16 | ₩46,032 | ₩46,319 | ₩45,945 | ₩46,178 | +0.32% | 5.6천 |
|---|
| 2026.07.15 | ₩45,384 | ₩45,891 | ₩45,384 | ₩45,810 | +0.94% | 1.8천 |
|---|
| 2026.07.14 | ₩46,065 | ₩46,065 | ₩45,504 | ₩45,654 | -0.89% | 5천 |
|---|
| 2026.07.13 | ₩46,772 | ₩46,772 | ₩46,356 | ₩46,356 | -0.89% | 1.6천 |
|---|
| 2026.07.10 | ₩46,626 | ₩46,626 | ₩46,305 | ₩46,487 | -0.30% | 5.6천 |
|---|
| 2026.07.09 | ₩47,600 | ₩47,600 | ₩46,919 | ₩47,051 | -1.15% | 5.6천 |
|---|
| 2026.07.08 | ₩46,919 | ₩46,919 | ₩46,652 | ₩46,791 | -0.27% | 3.3천 |
|---|
| 2026.07.07 | ₩47,627 | ₩47,627 | ₩46,958 | ₩47,234 | -0.82% | 6.2천 |
|---|
| 2026.07.06 | ₩46,345 | ₩46,512 | ₩46,345 | ₩46,400 | +0.12% | 3.7천 |
|---|
| 2026.07.02 | ₩46,559 | ₩46,707 | ₩46,432 | ₩46,707 | +0.32% | 5.9천 |
|---|
| 2026.07.01 | ₩45,691 | ₩45,742 | ₩45,691 | ₩45,742 | +0.11% | 700 |
|---|
| 2026.06.30 | ₩46,412 | ₩46,412 | ₩45,504 | ₩45,588 | -1.77% | 3.6천 |
|---|
| 2026.06.29 | ₩45,705 | ₩45,765 | ₩45,464 | ₩45,765 | +0.13% | 1.5천 |
|---|
| 2026.06.26 | ₩45,037 | ₩45,592 | ₩44,837 | ₩45,592 | +1.23% | 1.1천 |
|---|
| 2026.06.25 | ₩44,717 | ₩44,944 | ₩44,318 | ₩44,318 | -0.89% | 1.5천 |
|---|
| 2026.06.24 | ₩43,782 | ₩43,828 | ₩43,782 | ₩43,828 | +0.10% | 200 |
|---|
| 2026.06.23 | ₩43,315 | ₩43,315 | ₩43,092 | ₩43,092 | -0.51% | 100 |
|---|
| 2026.06.22 | ₩42,664 | ₩42,941 | ₩42,594 | ₩42,769 | +0.25% | 2.4천 |
|---|
| 2026.06.18 | ₩42,314 | ₩42,347 | ₩42,314 | ₩42,347 | +0.08% | 300 |
|---|
| 2026.06.17 | ₩42,594 | ₩42,594 | ₩42,183 | ₩42,183 | -0.97% | 700 |
|---|
| 2026.06.16 | ₩42,781 | ₩42,781 | ₩42,365 | ₩42,365 | -0.97% | 6.3천 |
|---|
| 2026.06.15 | ₩43,275 | ₩43,275 | ₩42,441 | ₩42,441 | -1.93% | 1천 |
|---|
| 2026.06.12 | ₩42,568 | ₩42,568 | ₩42,345 | ₩42,345 | -0.52% | 1.8천 |
|---|
| 2026.06.11 | ₩42,274 | ₩42,528 | ₩42,261 | ₩42,409 | +0.32% | 7.8천 |
|---|
| 2026.06.10 | ₩42,648 | ₩42,654 | ₩41,914 | ₩41,914 | -1.72% | 6천 |
|---|
| 2026.06.09 | ₩42,648 | ₩42,671 | ₩42,234 | ₩42,671 | +0.05% | 2.7천 |
|---|
| 2026.06.08 | ₩41,967 | ₩41,967 | ₩41,910 | ₩41,910 | -0.14% | 500 |
|---|
| 2026.06.05 | ₩42,608 | ₩42,608 | ₩41,983 | ₩41,983 | -1.47% | 1.2천 |
|---|
| 2026.06.04 | ₩42,067 | ₩42,634 | ₩42,067 | ₩42,398 | +0.79% | 1.2천 |
|---|
| 2026.06.03 | ₩40,552 | ₩41,260 | ₩40,552 | ₩41,212 | +1.63% | 2.8천 |
|---|
| 2026.06.02 | ₩40,872 | ₩40,872 | ₩40,788 | ₩40,788 | -0.21% | 600 |
|---|
| 2026.06.01 | ₩41,753 | ₩41,761 | ₩41,753 | ₩41,761 | +0.02% | 3.1천 |
|---|
| 2026.05.29 | ₩42,247 | ₩42,261 | ₩42,221 | ₩42,258 | +0.03% | 700 |
|---|
| 2026.05.28 | ₩42,376 | ₩42,376 | ₩42,376 | ₩42,376 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩41,400 | ₩41,400 | ₩41,357 | ₩41,357 | -0.10% | 100 |
|---|
| 2026.05.26 | ₩41,366 | ₩41,420 | ₩41,277 | ₩41,277 | -0.22% | 1.1천 |
|---|
| 2026.05.22 | ₩41,433 | ₩41,433 | ₩41,153 | ₩41,378 | -0.13% | 1.5천 |
|---|
| 2026.05.21 | ₩41,073 | ₩41,126 | ₩41,073 | ₩41,117 | +0.11% | 1.6천 |
|---|
| 2026.05.20 | ₩40,545 | ₩40,771 | ₩40,285 | ₩40,771 | +0.56% | 2.6천 |
|---|
| 2026.05.19 | ₩40,045 | ₩40,312 | ₩40,045 | ₩40,174 | +0.32% | 3천 |
|---|
| 2026.05.18 | ₩40,018 | ₩40,065 | ₩39,805 | ₩39,883 | -0.34% | 2.6천 |
|---|
| 2026.05.15 | ₩40,432 | ₩40,432 | ₩39,986 | ₩40,030 | -0.99% | 1.8천 |
|---|
| 2026.05.14 | ₩41,353 | ₩41,353 | ₩40,655 | ₩40,655 | -1.69% | 1.8천 |
|---|
| 2026.05.13 | ₩40,258 | ₩40,926 | ₩40,258 | ₩40,806 | +1.36% | 2.7천 |
|---|
| 2026.05.12 | ₩40,606 | ₩40,925 | ₩40,552 | ₩40,816 | +0.52% | 1천 |
|---|
| 2026.05.11 | ₩40,652 | ₩40,652 | ₩40,152 | ₩40,213 | -1.08% | 1.8천 |
|---|
| 2026.05.08 | ₩40,232 | ₩40,412 | ₩40,232 | ₩40,351 | +0.30% | 2.8천 |
|---|
| 2026.05.07 | ₩40,539 | ₩40,715 | ₩40,492 | ₩40,715 | +0.43% | 4.1천 |
|---|
| 2026.05.06 | ₩40,646 | ₩41,013 | ₩40,646 | ₩40,959 | +0.77% | 3.3천 |
|---|
| 2026.05.05 | ₩40,421 | ₩40,519 | ₩40,372 | ₩40,501 | +0.20% | 600 |
|---|
| 2026.05.04 | ₩39,538 | ₩40,285 | ₩39,538 | ₩40,217 | +1.72% | 1.1천 |
|---|
| 2026.05.01 | ₩40,010 | ₩40,010 | ₩40,010 | ₩40,010 | 0.00% | 300 |
|---|
| 2026.04.30 | ₩39,831 | ₩40,058 | ₩39,831 | ₩40,054 | +0.56% | 1.6천 |
|---|
| 2026.04.29 | ₩39,277 | ₩39,277 | ₩38,958 | ₩38,958 | -0.81% | 900 |
|---|
| 2026.04.28 | ₩39,771 | ₩39,771 | ₩39,463 | ₩39,463 | -0.78% | 1.9천 |
|---|
| 2026.04.27 | ₩39,865 | ₩39,978 | ₩39,554 | ₩39,554 | -0.78% | 1.5천 |
|---|
| 2026.04.24 | ₩39,725 | ₩39,778 | ₩39,578 | ₩39,761 | +0.09% | 3.2천 |
|---|
| 2026.04.23 | ₩40,379 | ₩40,379 | ₩40,165 | ₩40,221 | -0.39% | 600 |
|---|
| 2026.04.22 | ₩40,993 | ₩40,993 | ₩40,659 | ₩40,702 | -0.71% | 1천 |
|---|
| 2026.04.21 | ₩40,732 | ₩41,113 | ₩40,520 | ₩40,520 | -0.52% | 3천 |
|---|
| 2026.04.20 | ₩40,872 | ₩41,006 | ₩40,847 | ₩40,858 | -0.04% | 1.7천 |
|---|
| 2026.04.17 | ₩41,073 | ₩41,073 | ₩41,066 | ₩41,066 | -0.02% | 200 |
|---|
| 2026.04.16 | ₩40,325 | ₩40,325 | ₩40,287 | ₩40,287 | -0.10% | 1천 |
|---|
| 2026.04.15 | ₩41,059 | ₩41,059 | ₩40,492 | ₩40,595 | -1.13% | 1.4천 |
|---|
| 2026.04.14 | ₩40,752 | ₩40,859 | ₩40,632 | ₩40,696 | -0.14% | 5.4천 |
|---|
| 2026.04.13 | ₩39,965 | ₩40,206 | ₩39,631 | ₩40,206 | +0.60% | 4.5천 |
|---|
| 2026.04.10 | ₩39,998 | ₩39,998 | ₩39,591 | ₩39,628 | -0.92% | 3.4천 |
|---|
| 2026.04.09 | ₩40,392 | ₩40,392 | ₩40,218 | ₩40,222 | -0.42% | 3천 |
|---|
| 2026.04.08 | ₩39,791 | ₩40,238 | ₩39,791 | ₩40,198 | +1.02% | 1.4천 |
|---|
| 2026.04.07 | ₩38,817 | ₩39,377 | ₩38,817 | ₩39,377 | +1.44% | 500 |
|---|
| 2026.04.06 | ₩39,631 | ₩39,631 | ₩39,057 | ₩39,065 | -1.43% | 5.2천 |
|---|
| 2026.04.02 | ₩38,677 | ₩39,204 | ₩38,677 | ₩39,179 | +1.30% | 800 |
|---|
| 2026.04.01 | ₩39,137 | ₩39,351 | ₩39,064 | ₩39,064 | -0.19% | 2천 |
|---|
| 2026.03.31 | ₩38,216 | ₩38,614 | ₩38,129 | ₩38,614 | +1.04% | 2.8천 |
|---|
| 2026.03.30 | ₩37,122 | ₩37,122 | ₩36,843 | ₩36,945 | -0.47% | 2.2천 |
|---|
| 2026.03.27 | ₩37,482 | ₩37,482 | ₩36,923 | ₩36,923 | -1.49% | 1.6천 |
|---|
| 2026.03.26 | ₩38,416 | ₩38,416 | ₩38,003 | ₩38,057 | -0.93% | 1천 |
|---|
| 2026.03.25 | ₩38,156 | ₩38,223 | ₩38,029 | ₩38,144 | -0.03% | 7.9천 |
|---|
| 2026.03.24 | ₩37,375 | ₩37,462 | ₩37,282 | ₩37,462 | +0.23% | 700 |
|---|
| 2026.03.23 | ₩37,802 | ₩38,056 | ₩37,622 | ₩37,622 | -0.48% | 1.4천 |
|---|
| 2026.03.20 | ₩38,456 | ₩38,456 | ₩37,375 | ₩37,490 | -2.51% | 3.9천 |
|---|
| 2026.03.19 | ₩37,736 | ₩38,189 | ₩37,736 | ₩37,951 | +0.57% | 400 |
|---|
| 2026.03.18 | ₩37,948 | ₩38,176 | ₩37,948 | ₩37,996 | +0.13% | 1.6천 |
|---|
| 2026.03.17 | ₩38,870 | ₩38,870 | ₩38,563 | ₩38,575 | -0.76% | 2.3천 |
|---|
| 2026.03.16 | ₩38,737 | ₩38,737 | ₩38,657 | ₩38,678 | -0.15% | 900 |
|---|
| 2026.03.13 | ₩38,922 | ₩38,922 | ₩38,189 | ₩38,222 | -1.80% | 2천 |
|---|
| 2026.03.12 | ₩38,897 | ₩38,897 | ₩38,319 | ₩38,319 | -1.49% | 1.1천 |
|---|
| 2026.03.11 | ₩39,204 | ₩39,604 | ₩39,204 | ₩39,475 | +0.69% | 1천 |
|---|
| 2026.03.10 | ₩39,938 | ₩39,945 | ₩39,642 | ₩39,642 | -0.74% | 1.9천 |
|---|
| 2026.03.09 | ₩39,990 | ₩39,990 | ₩39,990 | ₩39,990 | 0.00% | 300 |
|---|
| 2026.03.06 | ₩39,070 | ₩39,204 | ₩38,990 | ₩39,193 | +0.31% | 500 |
|---|
| 2026.03.05 | ₩39,618 | ₩39,618 | ₩39,271 | ₩39,534 | -0.21% | 900 |
|---|
| 2026.03.04 | ₩40,125 | ₩40,272 | ₩40,122 | ₩40,188 | +0.16% | 2.1천 |
|---|
| 2026.03.03 | ₩39,391 | ₩39,771 | ₩39,204 | ₩39,771 | +0.97% | 1.8천 |
|---|
| 2026.03.02 | ₩40,138 | ₩40,445 | ₩40,138 | ₩40,432 | +0.73% | 2.2천 |
|---|
| 2026.02.27 | ₩39,738 | ₩40,699 | ₩39,738 | ₩40,696 | +2.41% | 6.1천 |
|---|
| 2026.02.26 | ₩40,499 | ₩40,512 | ₩40,025 | ₩40,387 | -0.28% | 3.1천 |
|---|
| 2026.02.25 | ₩40,525 | ₩40,592 | ₩40,440 | ₩40,440 | -0.21% | 4.5천 |
|---|
| 2026.02.24 | ₩40,766 | ₩40,766 | ₩40,459 | ₩40,473 | -0.72% | 1.1만 |
|---|
| 2026.02.23 | ₩40,552 | ₩40,579 | ₩40,299 | ₩40,425 | -0.31% | 2.4천 |
|---|
| 2026.02.20 | ₩39,684 | ₩39,684 | ₩39,579 | ₩39,579 | -0.27% | 1.3천 |
|---|
| 2026.02.19 | ₩39,411 | ₩39,885 | ₩39,411 | ₩39,829 | +1.06% | 1.5천 |
|---|
| 2026.02.18 | ₩39,725 | ₩39,773 | ₩39,705 | ₩39,773 | +0.12% | 800 |
|---|
| 2026.02.17 | ₩39,644 | ₩39,658 | ₩39,418 | ₩39,484 | -0.40% | 7.3천 |
|---|
| 2026.02.13 | ₩39,639 | ₩39,778 | ₩39,271 | ₩39,321 | -0.80% | 2.4천 |
|---|
| 2026.02.12 | ₩39,978 | ₩39,978 | ₩38,990 | ₩39,115 | -2.16% | 2.1천 |
|---|
| 2026.02.11 | ₩39,137 | ₩39,404 | ₩39,137 | ₩39,361 | +0.57% | 3.6천 |
|---|
| 2026.02.10 | ₩39,337 | ₩39,616 | ₩39,191 | ₩39,219 | -0.30% | 9.6천 |
|---|
| 2026.02.09 | ₩39,418 | ₩39,458 | ₩39,284 | ₩39,352 | -0.17% | 9천 |
|---|
| 2026.02.06 | ₩39,377 | ₩39,550 | ₩39,004 | ₩39,550 | +0.44% | 6.1천 |
|---|
| 2026.02.05 | ₩39,391 | ₩39,391 | ₩38,566 | ₩38,566 | -2.09% | 8.7천 |
|---|
| 2026.02.04 | ₩39,858 | ₩39,858 | ₩39,438 | ₩39,667 | -0.48% | 2.4천 |
|---|
| 2026.02.03 | ₩40,192 | ₩40,258 | ₩39,324 | ₩39,398 | -1.98% | 2.1천 |
|---|
| 2026.02.02 | ₩39,738 | ₩39,858 | ₩39,738 | ₩39,807 | +0.17% | 1.5천 |
|---|
| 2026.01.30 | ₩39,257 | ₩39,498 | ₩39,257 | ₩39,439 | +0.46% | 1.7천 |
|---|
| 2026.01.29 | ₩39,531 | ₩39,578 | ₩39,444 | ₩39,552 | +0.05% | 5.6천 |
|---|
| 2026.01.28 | ₩40,365 | ₩40,365 | ₩39,631 | ₩39,663 | -1.74% | 7.2천 |
|---|
| 2026.01.27 | ₩40,258 | ₩40,419 | ₩40,165 | ₩40,232 | -0.07% | 1.6천 |
|---|
| 2026.01.26 | ₩41,003 | ₩41,099 | ₩40,987 | ₩41,042 | +0.09% | 5.2천 |
|---|
| 2026.01.23 | ₩41,260 | ₩41,260 | ₩41,002 | ₩41,039 | -0.53% | 800 |
|---|
| 2026.01.22 | ₩41,633 | ₩41,633 | ₩41,487 | ₩41,539 | -0.23% | 8.5천 |
|---|
| 2026.01.21 | ₩40,512 | ₩41,153 | ₩40,512 | ₩41,138 | +1.55% | 6.8천 |
|---|
| 2026.01.20 | ₩40,245 | ₩40,365 | ₩40,045 | ₩40,220 | -0.06% | 2.9천 |
|---|
| 2026.01.16 | ₩40,899 | ₩40,899 | ₩40,292 | ₩40,292 | -1.48% | 1.2만 |
|---|
| 2026.01.15 | ₩40,385 | ₩40,619 | ₩40,258 | ₩40,519 | +0.33% | 1천 |
|---|
| 2026.01.14 | ₩40,485 | ₩40,859 | ₩40,485 | ₩40,835 | +0.86% | 3.6천 |
|---|
| 2026.01.13 | ₩40,539 | ₩40,565 | ₩40,339 | ₩40,421 | -0.29% | 8.9천 |
|---|
| 2026.01.12 | ₩41,113 | ₩41,113 | ₩40,105 | ₩40,644 | -1.14% | 1.5만 |
|---|
| 2026.01.09 | ₩40,859 | ₩40,859 | ₩40,702 | ₩40,702 | -0.39% | 1.8천 |
|---|
| 2026.01.08 | ₩41,033 | ₩41,033 | ₩40,485 | ₩40,620 | -1.01% | 4.7천 |
|---|
| 2026.01.07 | ₩40,893 | ₩41,019 | ₩40,679 | ₩40,929 | +0.09% | 4.4천 |
|---|
| 2026.01.06 | ₩39,826 | ₩40,364 | ₩39,767 | ₩40,359 | +1.34% | 4.5천 |
|---|
| 2026.01.05 | ₩39,631 | ₩39,631 | ₩38,964 | ₩39,584 | -0.12% | 9.1천 |
|---|
| 2026.01.02 | ₩39,538 | ₩39,631 | ₩39,444 | ₩39,622 | +0.21% | 900 |
|---|
| 2025.12.31 | ₩39,725 | ₩39,806 | ₩39,675 | ₩39,675 | -0.12% | 800 |
|---|
| 2025.12.30 | ₩39,885 | ₩39,885 | ₩39,638 | ₩39,727 | -0.39% | 7.8천 |
|---|
| 2025.12.29 | ₩39,865 | ₩39,911 | ₩39,771 | ₩39,771 | -0.23% | 4.9천 |
|---|
| 2025.12.26 | ₩39,778 | ₩39,914 | ₩39,778 | ₩39,914 | +0.34% | 5.6천 |
|---|
| 2025.12.24 | ₩39,905 | ₩40,125 | ₩39,905 | ₩39,998 | +0.23% | 3.9천 |
|---|
| 2025.12.23 | ₩39,985 | ₩39,985 | ₩39,778 | ₩39,787 | -0.49% | 9.3천 |
|---|
| 2025.12.22 | ₩39,631 | ₩40,309 | ₩39,631 | ₩40,218 | +1.48% | 1.8천 |
|---|
| 2025.12.19 | ₩39,805 | ₩39,971 | ₩39,805 | ₩39,971 | +0.42% | 600 |
|---|
| 2025.12.18 | ₩39,470 | ₩39,564 | ₩39,303 | ₩39,303 | -0.42% | 3.3천 |
|---|
| 2025.12.17 | ₩39,671 | ₩39,671 | ₩39,237 | ₩39,237 | -1.09% | 8.3천 |
|---|
| 2025.12.16 | ₩39,631 | ₩39,631 | ₩39,377 | ₩39,568 | -0.16% | 2.1천 |
|---|
| 2025.12.15 | ₩39,898 | ₩39,965 | ₩39,898 | ₩39,949 | +0.13% | 700 |
|---|
| 2025.12.12 | ₩39,738 | ₩39,738 | ₩39,591 | ₩39,705 | -0.08% | 2.2천 |
|---|
| 2025.12.11 | ₩39,791 | ₩39,791 | ₩39,562 | ₩39,562 | -0.58% | 1.1천 |
|---|
| 2025.12.10 | ₩38,910 | ₩39,279 | ₩38,870 | ₩39,279 | +0.95% | 1.6천 |
|---|
| 2025.12.09 | ₩39,472 | ₩39,472 | ₩38,755 | ₩38,755 | -1.82% | 6.2천 |
|---|
| 2025.12.08 | ₩39,547 | ₩39,578 | ₩39,233 | ₩39,233 | -0.79% | 2.2천 |
|---|
| 2025.12.05 | ₩39,758 | ₩39,758 | ₩39,560 | ₩39,560 | -0.50% | 1.2만 |
|---|
| 2025.12.04 | ₩39,778 | ₩39,778 | ₩39,498 | ₩39,723 | -0.14% | 1.7만 |
|---|
| 2025.12.03 | ₩39,622 | ₩39,838 | ₩39,622 | ₩39,774 | +0.38% | 3.7천 |
|---|
| 2025.12.02 | ₩39,738 | ₩39,738 | ₩39,369 | ₩39,369 | -0.93% | 800 |
|---|
| 2025.12.01 | ₩40,178 | ₩40,178 | ₩39,798 | ₩39,798 | -0.95% | 1.2천 |
|---|
| 2025.11.28 | ₩40,619 | ₩40,619 | ₩40,583 | ₩40,583 | -0.09% | 200 |
|---|
| 2025.11.26 | ₩40,739 | ₩40,763 | ₩40,702 | ₩40,730 | -0.02% | 1.3천 |
|---|
| 2025.11.25 | ₩40,699 | ₩40,703 | ₩40,632 | ₩40,703 | +0.01% | 1천 |
|---|
| 2025.11.24 | ₩40,152 | ₩40,178 | ₩39,958 | ₩39,958 | -0.48% | 3.4천 |
|---|
| 2025.11.21 | ₩39,311 | ₩39,938 | ₩39,257 | ₩39,701 | +0.99% | 1.9천 |
|---|
| 2025.11.20 | ₩39,344 | ₩39,404 | ₩38,767 | ₩38,767 | -1.47% | 2.1천 |
|---|
| 2025.11.19 | ₩39,244 | ₩39,244 | ₩38,937 | ₩39,074 | -0.43% | 1.3천 |
|---|
| 2025.11.18 | ₩38,924 | ₩39,248 | ₩38,797 | ₩39,139 | +0.55% | 8.6천 |
|---|
| 2025.11.17 | ₩39,204 | ₩39,418 | ₩38,924 | ₩38,924 | -0.72% | 6.6천 |
|---|
| 2025.11.14 | ₩39,164 | ₩39,231 | ₩38,908 | ₩38,908 | -0.65% | 500 |
|---|
| 2025.11.13 | ₩39,524 | ₩39,524 | ₩39,042 | ₩39,042 | -1.22% | 3.9천 |
|---|
| 2025.11.12 | ₩39,498 | ₩39,658 | ₩39,484 | ₩39,600 | +0.26% | 8.5천 |
|---|
| 2025.11.11 | ₩38,617 | ₩39,061 | ₩38,617 | ₩39,061 | +1.15% | 1.4천 |
|---|
| 2025.11.10 | ₩38,108 | ₩38,131 | ₩38,108 | ₩38,131 | +0.06% | 500 |
|---|
| 2025.11.07 | ₩37,489 | ₩37,808 | ₩37,228 | ₩37,808 | +0.85% | 3.8천 |
|---|
| 2025.11.06 | ₩37,656 | ₩37,923 | ₩37,656 | ₩37,837 | +0.48% | 900 |
|---|
| 2025.11.05 | ₩37,949 | ₩38,216 | ₩37,877 | ₩37,877 | -0.19% | 1.8천 |
|---|
| 2025.11.04 | ₩38,096 | ₩38,096 | ₩37,896 | ₩38,049 | -0.12% | 300 |
|---|
| 2025.11.03 | ₩38,350 | ₩38,350 | ₩37,595 | ₩38,000 | -0.91% | 7.6천 |
|---|
| 2025.10.31 | ₩38,143 | ₩38,270 | ₩38,055 | ₩38,211 | +0.18% | 1.2천 |
|---|
| 2025.10.30 | ₩38,123 | ₩38,216 | ₩38,061 | ₩38,061 | -0.16% | 4.9천 |
|---|
| 2025.10.29 | ₩38,069 | ₩38,310 | ₩37,923 | ₩37,923 | -0.39% | 500 |
|---|
| 2025.10.28 | ₩39,084 | ₩39,084 | ₩38,416 | ₩38,495 | -1.51% | 900 |
|---|
| 2025.10.27 | ₩38,817 | ₩38,817 | ₩38,470 | ₩38,655 | -0.42% | 2.3천 |
|---|
| 2025.10.24 | ₩38,350 | ₩38,390 | ₩38,302 | ₩38,302 | -0.13% | 400 |
|---|
| 2025.10.23 | ₩38,100 | ₩38,123 | ₩38,089 | ₩38,112 | +0.03% | 1.4천 |
|---|
| 2025.10.22 | ₩38,161 | ₩38,283 | ₩38,016 | ₩38,024 | -0.36% | 1.4천 |
|---|
| 2025.10.21 | ₩38,009 | ₩38,139 | ₩38,009 | ₩38,139 | +0.34% | 600 |
|---|
| 2025.10.20 | ₩37,766 | ₩38,096 | ₩37,766 | ₩38,061 | +0.78% | 4.2천 |
|---|
| 2025.10.17 | ₩37,295 | ₩37,489 | ₩37,282 | ₩37,489 | +0.52% | 2.4천 |
|---|
| 2025.10.16 | ₩37,749 | ₩37,749 | ₩37,341 | ₩37,341 | -1.08% | 700 |
|---|
| 2025.10.15 | ₩37,429 | ₩37,531 | ₩37,402 | ₩37,531 | +0.27% | 1.4천 |
|---|
| 2025.10.14 | ₩37,122 | ₩37,228 | ₩37,095 | ₩37,095 | -0.07% | 1.2천 |
|---|
| 2025.10.13 | ₩36,828 | ₩37,142 | ₩36,801 | ₩36,980 | +0.41% | 2천 |
|---|
| 2025.10.10 | ₩37,869 | ₩37,869 | ₩36,871 | ₩36,871 | -2.64% | 1.1천 |
|---|