시장 데이터를 불러오는 중
전체 종목
Tema Electrification ETF 과거 주가
Tema Electrification ETF · VOLT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tema Electrification ETF · VOLT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,851 | ₩49,146 | ₩48,415 | ₩49,039 | +0.38% | 8만 |
| 2026.10.08 | ₩48,663 | ₩49,092 | ₩48,106 | ₩48,542 | -0.25% | 12.6만 |
| 2026.10.07 | ₩49,508 | ₩49,696 | ₩48,542 | ₩49,133 | -0.76% | 14.6만 |
| 2026.10.06 | ₩49,401 | ₩50,300 | ₩49,401 | ₩50,165 | +1.55% | 18.8만 |
| 2026.10.05 | ₩49,226 | ₩49,441 | ₩48,623 | ₩49,119 | -0.22% | 16.3만 |
| 2026.10.02 | ₩49,039 | ₩49,656 | ₩49,039 | ₩49,267 | +0.46% | 18만 |
| 2026.10.01 | ₩47,671 | ₩48,565 | ₩47,302 | ₩48,502 | +1.74% | 7.7만 |
| 2026.09.30 | ₩48,234 | ₩48,234 | ₩47,523 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,523 |
| -1.47% |
| 9.3만 |
| 2026.09.29 | ₩47,818 | ₩48,308 | ₩47,711 | ₩48,086 | +0.56% | 18.3만 |
|---|
| 2026.09.28 | ₩47,885 | ₩48,113 | ₩47,147 | ₩47,617 | -0.56% | 17만 |
|---|
| 2026.09.25 | ₩47,912 | ₩48,281 | ₩47,751 | ₩48,194 | +0.59% | 13.1만 |
|---|
| 2026.09.24 | ₩47,563 | ₩48,019 | ₩47,161 | ₩47,738 | +0.37% | 18.1만 |
|---|
| 2026.09.23 | ₩48,167 | ₩48,328 | ₩47,872 | ₩48,086 | -0.17% | 27.1만 |
|---|
| 2026.09.22 | ₩47,858 | ₩48,521 | ₩47,764 | ₩48,328 | +0.98% | 15.1만 |
|---|
| 2026.09.21 | ₩47,590 | ₩48,261 | ₩47,590 | ₩48,033 | +0.93% | 15.3만 |
|---|
| 2026.09.18 | ₩47,416 | ₩47,763 | ₩47,248 | ₩47,711 | +0.62% | 16.3만 |
|---|
| 2026.09.17 | ₩47,831 | ₩48,059 | ₩47,248 | ₩47,429 | -0.84% | 15.4만 |
|---|
| 2026.09.16 | ₩47,161 | ₩47,429 | ₩46,463 | ₩46,960 | -0.43% | 10.5만 |
|---|
| 2026.09.15 | ₩46,986 | ₩47,319 | ₩46,410 | ₩46,571 | -0.88% | 19.8만 |
|---|
| 2026.09.14 | ₩47,389 | ₩47,483 | ₩46,705 | ₩46,758 | -1.33% | 19.2만 |
|---|
| 2026.09.11 | ₩48,542 | ₩49,119 | ₩48,529 | ₩49,012 | +0.97% | 8.7만 |
|---|
| 2026.09.10 | ₩48,207 | ₩48,663 | ₩47,952 | ₩48,019 | -0.39% | 10.4만 |
|---|
| 2026.09.09 | ₩49,079 | ₩49,562 | ₩48,656 | ₩48,677 | -0.82% | 10.8만 |
|---|
| 2026.09.08 | ₩48,931 | ₩49,709 | ₩48,931 | ₩49,401 | +0.96% | 14.5만 |
|---|
| 2026.09.04 | ₩47,939 | ₩48,623 | ₩47,939 | ₩48,475 | +1.12% | 12.4만 |
|---|
| 2026.09.03 | ₩47,322 | ₩48,127 | ₩46,906 | ₩47,979 | +1.39% | 13.6만 |
|---|
| 2026.09.02 | ₩47,080 | ₩47,487 | ₩46,490 | ₩47,322 | +0.51% | 24.7만 |
|---|
| 2026.09.01 | ₩47,402 | ₩47,966 | ₩47,013 | ₩47,510 | +0.23% | 28.9만 |
|---|
| 2026.08.31 | ₩47,630 | ₩47,872 | ₩47,375 | ₩47,805 | +0.37% | 22.1만 |
|---|
| 2026.08.28 | ₩48,918 | ₩49,065 | ₩47,684 | ₩47,738 | -2.41% | 31만 |
|---|
| 2026.08.27 | ₩49,508 | ₩49,535 | ₩48,609 | ₩48,918 | -1.19% | 31.1만 |
|---|
| 2026.08.26 | ₩48,475 | ₩49,106 | ₩48,234 | ₩48,998 | +1.08% | 16.4만 |
|---|
| 2026.08.25 | ₩48,730 | ₩48,858 | ₩48,127 | ₩48,261 | -0.96% | 26만 |
|---|
| 2026.08.24 | ₩48,288 | ₩48,463 | ₩47,644 | ₩48,167 | -0.25% | 24.2만 |
|---|
| 2026.08.21 | ₩49,428 | ₩49,522 | ₩48,569 | ₩48,703 | -1.47% | 22.7만 |
|---|
| 2026.08.20 | ₩49,508 | ₩49,803 | ₩49,065 | ₩49,253 | -0.51% | 19.1만 |
|---|
| 2026.08.19 | ₩51,091 | ₩51,225 | ₩49,385 | ₩49,709 | -2.70% | 23.6만 |
|---|
| 2026.08.18 | ₩51,775 | ₩51,949 | ₩50,400 | ₩50,648 | -2.18% | 21.7만 |
|---|
| 2026.08.17 | ₩52,271 | ₩52,821 | ₩52,204 | ₩52,727 | +0.87% | 29.1만 |
|---|
| 2026.08.14 | ₩51,453 | ₩52,184 | ₩51,422 | ₩52,003 | +1.07% | 12.1만 |
|---|
| 2026.08.13 | ₩52,070 | ₩52,244 | ₩51,403 | ₩51,466 | -1.16% | 23.4만 |
|---|
| 2026.08.12 | ₩52,311 | ₩52,680 | ₩51,721 | ₩51,922 | -0.74% | 15.3만 |
|---|
| 2026.08.11 | ₩50,823 | ₩51,534 | ₩50,823 | ₩51,265 | +0.87% | 23.6만 |
|---|
| 2026.08.10 | ₩51,238 | ₩51,560 | ₩50,447 | ₩50,514 | -1.41% | 16.1만 |
|---|
| 2026.08.07 | ₩51,654 | ₩51,654 | ₩50,581 | ₩51,091 | -1.09% | 21.2만 |
|---|
| 2026.08.06 | ₩51,198 | ₩52,164 | ₩50,970 | ₩51,077 | -0.24% | 25.3만 |
|---|
| 2026.08.05 | ₩51,822 | ₩52,311 | ₩51,346 | ₩51,466 | -0.69% | 79.9만 |
|---|
| 2026.08.04 | ₩51,480 | ₩52,077 | ₩50,809 | ₩51,802 | +0.63% | 36.7만 |
|---|
| 2026.08.03 | ₩49,495 | ₩50,554 | ₩49,052 | ₩50,541 | +2.11% | 18.4만 |
|---|
| 2026.07.31 | ₩50,367 | ₩50,890 | ₩49,575 | ₩49,776 | -1.17% | 27.8만 |
|---|
| 2026.07.30 | ₩48,502 | ₩49,133 | ₩48,207 | ₩48,985 | +1.00% | 27.4만 |
|---|
| 2026.07.29 | ₩48,663 | ₩48,703 | ₩46,564 | ₩46,691 | -4.05% | 38.4만 |
|---|
| 2026.07.28 | ₩49,428 | ₩49,428 | ₩48,247 | ₩48,556 | -1.76% | 50.4만 |
|---|
| 2026.07.27 | ₩51,292 | ₩51,292 | ₩49,133 | ₩50,112 | -2.30% | 37.3만 |
|---|
| 2026.07.24 | ₩52,030 | ₩52,110 | ₩50,621 | ₩50,809 | -2.35% | 19.6만 |
|---|
| 2026.07.23 | ₩51,225 | ₩52,365 | ₩51,225 | ₩52,003 | +1.52% | 22.8만 |
|---|
| 2026.07.22 | ₩50,984 | ₩51,829 | ₩50,984 | ₩51,641 | +1.29% | 17.1만 |
|---|
| 2026.07.21 | ₩51,145 | ₩51,641 | ₩50,769 | ₩51,453 | +0.60% | 43.3만 |
|---|
| 2026.07.20 | ₩51,145 | ₩51,480 | ₩50,112 | ₩50,246 | -1.76% | 17.9만 |
|---|
| 2026.07.17 | ₩50,139 | ₩51,145 | ₩49,562 | ₩50,581 | +0.88% | 33.3만 |
|---|
| 2026.07.16 | ₩51,051 | ₩51,440 | ₩50,232 | ₩50,568 | -0.95% | 71.3만 |
|---|
| 2026.07.15 | ₩52,781 | ₩52,781 | ₩50,702 | ₩51,721 | -2.01% | 34만 |
|---|
| 2026.07.14 | ₩52,177 | ₩52,529 | ₩51,721 | ₩52,124 | -0.10% | 15.8만 |
|---|
| 2026.07.13 | ₩51,627 | ₩51,996 | ₩51,064 | ₩51,252 | -0.73% | 16.4만 |
|---|
| 2026.07.10 | ₩51,896 | ₩52,204 | ₩51,440 | ₩52,164 | +0.52% | 13.8만 |
|---|
| 2026.07.09 | ₩52,607 | ₩53,009 | ₩51,902 | ₩52,057 | -1.05% | 16.6만 |
|---|
| 2026.07.08 | ₩51,010 | ₩51,775 | ₩50,849 | ₩51,440 | +0.84% | 32.7만 |
|---|
| 2026.07.07 | ₩52,325 | ₩52,392 | ₩51,057 | ₩51,587 | -1.41% | 30.9만 |
|---|
| 2026.07.06 | ₩52,955 | ₩54,028 | ₩52,955 | ₩53,157 | +0.38% | 38.8만 |
|---|
| 2026.07.02 | ₩54,484 | ₩54,484 | ₩51,855 | ₩52,540 | -3.57% | 47.3만 |
|---|
| 2026.07.01 | ₩55,343 | ₩55,343 | ₩54,095 | ₩54,163 | -2.13% | 37만 |
|---|
| 2026.06.30 | ₩54,927 | ₩56,362 | ₩54,801 | ₩56,188 | +2.30% | 32.3만 |
|---|
| 2026.06.29 | ₩54,551 | ₩54,940 | ₩53,767 | ₩54,686 | +0.25% | 20.3만 |
|---|
| 2026.06.26 | ₩55,329 | ₩55,329 | ₩53,921 | ₩54,109 | -2.21% | 29.3만 |
|---|
| 2026.06.25 | ₩55,906 | ₩56,470 | ₩55,470 | ₩56,054 | +0.26% | 71.3만 |
|---|
| 2026.06.24 | ₩54,780 | ₩55,504 | ₩54,015 | ₩54,820 | +0.07% | 41.2만 |
|---|
| 2026.06.23 | ₩54,793 | ₩55,222 | ₩53,666 | ₩54,431 | -0.66% | 59만 |
|---|
| 2026.06.22 | ₩55,665 | ₩56,550 | ₩55,598 | ₩56,403 | +1.33% | 48.5만 |
|---|
| 2026.06.18 | ₩55,008 | ₩55,303 | ₩54,377 | ₩55,182 | +0.32% | 24.7만 |
|---|
| 2026.06.17 | ₩54,095 | ₩54,806 | ₩53,774 | ₩54,069 | -0.05% | 19.2만 |
|---|
| 2026.06.16 | ₩54,136 | ₩54,806 | ₩53,666 | ₩53,733 | -0.74% | 37.4만 |
|---|
| 2026.06.15 | ₩53,867 | ₩54,323 | ₩53,519 | ₩53,975 | +0.20% | 48.8만 |
|---|
| 2026.06.12 | ₩52,271 | ₩53,319 | ₩52,271 | ₩52,888 | +1.18% | 37.7만 |
|---|
| 2026.06.11 | ₩51,037 | ₩52,392 | ₩50,937 | ₩52,218 | +2.31% | 17.8만 |
|---|
| 2026.06.10 | ₩51,480 | ₩52,311 | ₩50,159 | ₩50,206 | -2.48% | 34.9만 |
|---|
| 2026.06.09 | ₩52,379 | ₩53,170 | ₩50,300 | ₩51,829 | -1.05% | 46.3만 |
|---|
| 2026.06.08 | ₩52,379 | ₩52,392 | ₩51,440 | ₩51,721 | -1.25% | 22.1만 |
|---|
| 2026.06.05 | ₩52,526 | ₩52,741 | ₩51,218 | ₩51,507 | -1.94% | 46.3만 |
|---|
| 2026.06.04 | ₩52,727 | ₩53,559 | ₩52,110 | ₩53,358 | +1.20% | 54.6만 |
|---|
| 2026.06.03 | ₩53,157 | ₩54,069 | ₩52,835 | ₩53,244 | +0.16% | 41.2만 |
|---|
| 2026.06.02 | ₩52,010 | ₩53,181 | ₩52,010 | ₩53,157 | +2.21% | 39.3만 |
|---|
| 2026.06.01 | ₩51,936 | ₩52,177 | ₩51,483 | ₩51,641 | -0.57% | 50.4만 |
|---|
| 2026.05.29 | ₩52,848 | ₩52,888 | ₩51,788 | ₩52,405 | -0.84% | 37.6만 |
|---|
| 2026.05.28 | ₩53,465 | ₩53,465 | ₩52,499 | ₩52,794 | -1.25% | 31.6만 |
|---|
| 2026.05.27 | ₩54,082 | ₩54,082 | ₩52,982 | ₩53,492 | -1.09% | 51.1만 |
|---|
| 2026.05.26 | ₩54,136 | ₩54,511 | ₩53,914 | ₩54,028 | -0.20% | 41.9만 |
|---|
| 2026.05.22 | ₩53,103 | ₩53,224 | ₩52,311 | ₩53,103 | 0.00% | 46만 |
|---|
| 2026.05.21 | ₩51,869 | ₩52,687 | ₩51,641 | ₩52,405 | +1.03% | 51.5만 |
|---|
| 2026.05.20 | ₩51,694 | ₩52,298 | ₩51,413 | ₩51,869 | +0.34% | 42.6만 |
|---|
| 2026.05.19 | ₩50,997 | ₩51,560 | ₩50,085 | ₩51,131 | +0.26% | 49.3만 |
|---|
| 2026.05.18 | ₩53,224 | ₩53,385 | ₩50,890 | ₩51,614 | -3.02% | 68.3만 |
|---|
| 2026.05.15 | ₩53,975 | ₩53,975 | ₩53,022 | ₩53,264 | -1.32% | 64.4만 |
|---|
| 2026.05.14 | ₩54,538 | ₩54,833 | ₩53,956 | ₩54,806 | +0.49% | 38.3만 |
|---|
| 2026.05.13 | ₩54,833 | ₩54,847 | ₩53,666 | ₩54,297 | -0.98% | 52.1만 |
|---|
| 2026.05.12 | ₩54,994 | ₩54,994 | ₩53,733 | ₩54,793 | -0.37% | 71.3만 |
|---|
| 2026.05.11 | ₩54,511 | ₩55,792 | ₩54,230 | ₩55,450 | +1.72% | 75.8만 |
|---|
| 2026.05.08 | ₩54,914 | ₩54,914 | ₩54,002 | ₩54,109 | -1.47% | 31.9만 |
|---|
| 2026.05.07 | ₩55,665 | ₩55,665 | ₩53,666 | ₩54,082 | -2.84% | 53.4만 |
|---|
| 2026.05.06 | ₩55,866 | ₩56,000 | ₩54,873 | ₩55,531 | -0.60% | 60.6만 |
|---|
| 2026.05.05 | ₩54,766 | ₩55,665 | ₩54,766 | ₩55,182 | +0.76% | 43.9만 |
|---|
| 2026.05.04 | ₩54,766 | ₩55,236 | ₩54,176 | ₩54,471 | -0.54% | 38.5만 |
|---|
| 2026.05.01 | ₩54,780 | ₩55,088 | ₩54,323 | ₩54,592 | -0.34% | 43.3만 |
|---|
| 2026.04.30 | ₩52,794 | ₩54,404 | ₩52,794 | ₩54,350 | +2.95% | 42.5만 |
|---|
| 2026.04.29 | ₩52,620 | ₩52,741 | ₩51,869 | ₩52,164 | -0.87% | 29.2만 |
|---|
| 2026.04.28 | ₩52,043 | ₩52,218 | ₩50,970 | ₩51,869 | -0.34% | 22.6만 |
|---|
| 2026.04.27 | ₩53,371 | ₩53,438 | ₩52,083 | ₩52,526 | -1.58% | 28.9만 |
|---|
| 2026.04.24 | ₩53,398 | ₩53,398 | ₩52,607 | ₩52,902 | -0.93% | 44.3만 |
|---|
| 2026.04.23 | ₩51,775 | ₩53,358 | ₩51,775 | ₩52,928 | +2.23% | 48.2만 |
|---|
| 2026.04.22 | ₩52,003 | ₩52,285 | ₩51,299 | ₩51,654 | -0.67% | 31.6만 |
|---|
| 2026.04.21 | ₩51,788 | ₩52,007 | ₩51,098 | ₩51,225 | -1.09% | 24.1만 |
|---|
| 2026.04.20 | ₩51,453 | ₩51,721 | ₩51,134 | ₩51,560 | +0.21% | 34.4만 |
|---|
| 2026.04.17 | ₩51,091 | ₩51,694 | ₩50,675 | ₩51,507 | +0.81% | 27.2만 |
|---|
| 2026.04.16 | ₩50,581 | ₩50,648 | ₩50,045 | ₩50,487 | -0.19% | 26.5만 |
|---|
| 2026.04.15 | ₩51,024 | ₩51,024 | ₩50,031 | ₩50,434 | -1.16% | 31만 |
|---|
| 2026.04.14 | ₩51,037 | ₩51,191 | ₩50,125 | ₩51,118 | +0.16% | 29.2만 |
|---|
| 2026.04.13 | ₩50,313 | ₩50,930 | ₩50,054 | ₩50,528 | +0.43% | 42.9만 |
|---|
| 2026.04.10 | ₩50,367 | ₩50,756 | ₩50,098 | ₩50,427 | +0.12% | 19.9만 |
|---|
| 2026.04.09 | ₩49,200 | ₩50,601 | ₩49,126 | ₩50,259 | +2.15% | 76.8만 |
|---|
| 2026.04.08 | ₩49,334 | ₩49,334 | ₩48,517 | ₩49,240 | -0.19% | 67.9만 |
|---|
| 2026.04.07 | ₩46,530 | ₩47,201 | ₩46,369 | ₩47,174 | +1.38% | 19.1만 |
|---|
| 2026.04.06 | ₩46,866 | ₩46,893 | ₩46,222 | ₩46,732 | -0.29% | 27.8만 |
|---|
| 2026.04.02 | ₩45,806 | ₩46,960 | ₩45,605 | ₩46,611 | +1.76% | 14.4만 |
|---|
| 2026.04.01 | ₩46,383 | ₩47,062 | ₩46,376 | ₩46,691 | +0.67% | 24.6만 |
|---|
| 2026.03.31 | ₩44,961 | ₩45,972 | ₩44,760 | ₩45,927 | +2.15% | 15.9만 |
|---|
| 2026.03.30 | ₩46,048 | ₩46,048 | ₩44,170 | ₩44,465 | -3.44% | 17.3만 |
|---|
| 2026.03.27 | ₩45,189 | ₩46,027 | ₩45,189 | ₩45,578 | +0.86% | 19.8만 |
|---|
| 2026.03.26 | ₩46,879 | ₩46,986 | ₩45,424 | ₩45,484 | -2.98% | 22만 |
|---|
| 2026.03.25 | ₩47,603 | ₩47,711 | ₩47,235 | ₩47,416 | -0.39% | 29.2만 |
|---|
| 2026.03.24 | ₩45,726 | ₩47,201 | ₩45,712 | ₩47,040 | +2.87% | 16.1만 |
|---|
| 2026.03.23 | ₩45,806 | ₩46,919 | ₩45,752 | ₩46,088 | +0.61% | 32만 |
|---|
| 2026.03.20 | ₩46,302 | ₩46,584 | ₩44,820 | ₩45,055 | -2.69% | 23만 |
|---|
| 2026.03.19 | ₩45,511 | ₩46,745 | ₩45,182 | ₩46,517 | +2.21% | 16.7만 |
|---|
| 2026.03.18 | ₩46,410 | ₩46,623 | ₩45,900 | ₩45,940 | -1.01% | 12.2만 |
|---|
| 2026.03.17 | ₩46,383 | ₩46,571 | ₩46,076 | ₩46,369 | -0.03% | 14.9만 |
|---|
| 2026.03.16 | ₩46,007 | ₩46,436 | ₩45,752 | ₩46,101 | +0.20% | 12.8만 |
|---|
| 2026.03.13 | ₩45,900 | ₩46,121 | ₩45,229 | ₩45,457 | -0.96% | 12.2만 |
|---|
| 2026.03.12 | ₩45,699 | ₩46,021 | ₩45,196 | ₩45,524 | -0.38% | 13.8만 |
|---|
| 2026.03.11 | ₩46,048 | ₩46,356 | ₩45,659 | ₩45,980 | -0.15% | 28.2만 |
|---|
| 2026.03.10 | ₩45,887 | ₩46,631 | ₩45,819 | ₩46,007 | +0.26% | 32만 |
|---|
| 2026.03.09 | ₩44,143 | ₩45,900 | ₩44,103 | ₩45,685 | +3.49% | 20.6만 |
|---|
| 2026.03.06 | ₩45,015 | ₩45,363 | ₩44,512 | ₩44,639 | -0.83% | 24.8만 |
|---|
| 2026.03.05 | ₩46,611 | ₩46,638 | ₩45,122 | ₩45,726 | -1.90% | 21.3만 |
|---|
| 2026.03.04 | ₩46,839 | ₩46,839 | ₩46,034 | ₩46,612 | -0.48% | 24.2만 |
|---|
| 2026.03.03 | ₩46,946 | ₩46,946 | ₩45,551 | ₩46,423 | -1.11% | 40.3만 |
|---|
| 2026.03.02 | ₩47,295 | ₩48,113 | ₩47,188 | ₩47,952 | +1.39% | 20.7만 |
|---|
| 2026.02.27 | ₩47,644 | ₩48,019 | ₩47,295 | ₩47,899 | +0.53% | 17.9만 |
|---|
| 2026.02.26 | ₩48,569 | ₩48,690 | ₩47,027 | ₩48,033 | -1.10% | 23.4만 |
|---|
| 2026.02.25 | ₩48,757 | ₩48,757 | ₩48,013 | ₩48,395 | -0.74% | 23.8만 |
|---|
| 2026.02.24 | ₩47,630 | ₩48,502 | ₩47,228 | ₩48,341 | +1.49% | 23.1만 |
|---|
| 2026.02.23 | ₩47,469 | ₩47,751 | ₩47,080 | ₩47,456 | -0.03% | 19.5만 |
|---|
| 2026.02.20 | ₩47,335 | ₩47,791 | ₩47,134 | ₩47,630 | +0.62% | 16.5만 |
|---|
| 2026.02.19 | ₩46,799 | ₩47,429 | ₩46,795 | ₩47,308 | +1.09% | 9만 |
|---|
| 2026.02.18 | ₩47,536 | ₩47,857 | ₩46,557 | ₩46,805 | -1.54% | 36.7만 |
|---|
| 2026.02.17 | ₩47,308 | ₩47,550 | ₩46,825 | ₩47,282 | -0.06% | 22.7만 |
|---|
| 2026.02.13 | ₩46,799 | ₩47,617 | ₩46,276 | ₩47,308 | +1.09% | 33.7만 |
|---|
| 2026.02.12 | ₩47,362 | ₩47,939 | ₩46,765 | ₩46,772 | -1.25% | 33.5만 |
|---|
| 2026.02.11 | ₩46,933 | ₩47,536 | ₩46,276 | ₩47,201 | +0.57% | 37.3만 |
|---|
| 2026.02.10 | ₩46,007 | ₩46,369 | ₩45,520 | ₩46,088 | +0.17% | 12.8만 |
|---|
| 2026.02.09 | ₩45,524 | ₩46,029 | ₩45,229 | ₩45,900 | +0.82% | 28.9만 |
|---|
| 2026.02.06 | ₩44,290 | ₩45,471 | ₩44,290 | ₩45,337 | +2.36% | 25.3만 |
|---|
| 2026.02.05 | ₩43,620 | ₩44,062 | ₩43,298 | ₩43,808 | +0.43% | 10.8만 |
|---|
| 2026.02.04 | ₩44,706 | ₩45,149 | ₩43,284 | ₩43,955 | -1.68% | 30.9만 |
|---|
| 2026.02.03 | ₩43,808 | ₩44,653 | ₩43,740 | ₩44,384 | +1.32% | 24.4만 |
|---|
| 2026.02.02 | ₩43,030 | ₩43,781 | ₩43,030 | ₩43,620 | +1.37% | 38.3만 |
|---|
| 2026.01.30 | ₩43,606 | ₩43,987 | ₩42,976 | ₩43,217 | -0.89% | 16.3만 |
|---|
| 2026.01.29 | ₩43,740 | ₩44,183 | ₩43,164 | ₩43,781 | +0.09% | 27.7만 |
|---|
| 2026.01.28 | ₩43,003 | ₩43,341 | ₩42,734 | ₩43,140 | +0.32% | 17.9만 |
|---|
| 2026.01.27 | ₩42,520 | ₩43,271 | ₩42,319 | ₩43,205 | +1.61% | 16.3만 |
|---|
| 2026.01.26 | ₩41,943 | ₩42,386 | ₩41,849 | ₩42,292 | +0.83% | 24.9만 |
|---|
| 2026.01.23 | ₩42,185 | ₩42,211 | ₩41,594 | ₩41,889 | -0.70% | 16.8만 |
|---|
| 2026.01.22 | ₩42,721 | ₩42,721 | ₩41,755 | ₩42,189 | -1.25% | 26.1만 |
|---|
| 2026.01.21 | ₩42,131 | ₩42,480 | ₩41,661 | ₩42,277 | +0.35% | 15.2만 |
|---|
| 2026.01.20 | ₩41,635 | ₩42,158 | ₩41,460 | ₩41,880 | +0.59% | 39.1만 |
|---|
| 2026.01.16 | ₩41,836 | ₩42,573 | ₩41,715 | ₩42,226 | +0.93% | 33.5만 |
|---|
| 2026.01.15 | ₩41,380 | ₩41,863 | ₩41,299 | ₩41,546 | +0.40% | 14만 |
|---|
| 2026.01.14 | ₩40,951 | ₩41,058 | ₩40,575 | ₩40,912 | -0.09% | 9.9만 |
|---|
| 2026.01.13 | ₩40,629 | ₩41,098 | ₩40,611 | ₩41,058 | +1.06% | 12.1만 |
|---|
| 2026.01.12 | ₩39,851 | ₩40,521 | ₩39,782 | ₩40,465 | +1.54% | 15.5만 |
|---|
| 2026.01.09 | ₩39,582 | ₩39,979 | ₩39,488 | ₩39,906 | +0.82% | 12만 |
|---|
| 2026.01.08 | ₩39,556 | ₩39,623 | ₩39,126 | ₩39,342 | -0.54% | 6만 |
|---|
| 2026.01.07 | ₩40,280 | ₩40,280 | ₩39,541 | ₩39,609 | -1.67% | 10.2만 |
|---|
| 2026.01.06 | ₩39,730 | ₩40,320 | ₩39,099 | ₩40,293 | +1.42% | 12.6만 |
|---|
| 2026.01.05 | ₩40,213 | ₩40,360 | ₩39,730 | ₩39,998 | -0.53% | 26.6만 |
|---|
| 2026.01.02 | ₩39,140 | ₩39,891 | ₩39,069 | ₩39,877 | +1.88% | 12.2만 |
|---|
| 2025.12.31 | ₩39,260 | ₩39,260 | ₩38,791 | ₩38,798 | -1.18% | 7.8만 |
|---|
| 2025.12.30 | ₩39,421 | ₩39,421 | ₩39,160 | ₩39,180 | -0.61% | 11.3만 |
|---|
| 2025.12.29 | ₩39,462 | ₩39,623 | ₩39,328 | ₩39,352 | -0.28% | 19.9만 |
|---|
| 2025.12.26 | ₩39,488 | ₩39,488 | ₩39,314 | ₩39,462 | -0.07% | 4.4만 |
|---|
| 2025.12.24 | ₩39,448 | ₩39,455 | ₩39,207 | ₩39,448 | 0.00% | 3.3만 |
|---|
| 2025.12.23 | ₩39,180 | ₩39,448 | ₩39,140 | ₩39,408 | +0.58% | 32.9만 |
|---|
| 2025.12.22 | ₩39,354 | ₩39,354 | ₩38,952 | ₩39,220 | -0.34% | 12.8만 |
|---|
| 2025.12.19 | ₩38,563 | ₩39,030 | ₩38,563 | ₩38,939 | +0.97% | 7.2만 |
|---|
| 2025.12.18 | ₩38,496 | ₩38,737 | ₩38,367 | ₩38,536 | +0.10% | 9.7만 |
|---|
| 2025.12.17 | ₩39,046 | ₩39,082 | ₩37,906 | ₩37,986 | -2.71% | 18.2만 |
|---|
| 2025.12.16 | ₩39,247 | ₩39,341 | ₩38,778 | ₩39,086 | -0.41% | 7.9만 |
|---|
| 2025.12.15 | ₩39,542 | ₩39,542 | ₩39,193 | ₩39,260 | -0.71% | 8.5만 |
|---|
| 2025.12.12 | ₩40,280 | ₩40,280 | ₩38,871 | ₩39,167 | -2.76% | 11만 |
|---|
| 2025.12.11 | ₩40,119 | ₩40,347 | ₩39,636 | ₩40,320 | +0.50% | 11.2만 |
|---|
| 2025.12.10 | ₩39,609 | ₩40,293 | ₩39,466 | ₩40,146 | +1.35% | 25만 |
|---|
| 2025.12.09 | ₩39,931 | ₩40,079 | ₩39,703 | ₩39,716 | -0.54% | 38.5만 |
|---|
| 2025.12.08 | ₩40,266 | ₩40,280 | ₩39,877 | ₩39,958 | -0.77% | 7.6만 |
|---|
| 2025.12.05 | ₩40,092 | ₩40,166 | ₩39,853 | ₩40,092 | 0.00% | 11.9만 |
|---|
| 2025.12.04 | ₩39,663 | ₩40,266 | ₩39,529 | ₩40,025 | +0.91% | 34.8만 |
|---|
| 2025.12.03 | ₩39,663 | ₩39,757 | ₩39,220 | ₩39,703 | +0.10% | 13.4만 |
|---|
| 2025.12.02 | ₩39,877 | ₩39,985 | ₩39,649 | ₩39,730 | -0.37% | 6.9만 |
|---|
| 2025.12.01 | ₩39,958 | ₩39,958 | ₩39,616 | ₩39,676 | -0.70% | 7.2만 |
|---|
| 2025.11.28 | ₩40,038 | ₩40,320 | ₩39,943 | ₩40,280 | +0.60% | 13.6만 |
|---|
| 2025.11.26 | ₩39,542 | ₩40,012 | ₩39,451 | ₩39,891 | +0.88% | 23만 |
|---|
| 2025.11.25 | ₩38,965 | ₩39,372 | ₩38,641 | ₩39,341 | +0.96% | 9.9만 |
|---|
| 2025.11.24 | ₩38,482 | ₩39,099 | ₩38,415 | ₩39,046 | +1.46% | 11.4만 |
|---|
| 2025.11.21 | ₩38,187 | ₩38,389 | ₩37,624 | ₩38,295 | +0.28% | 14.3만 |
|---|
| 2025.11.20 | ₩39,582 | ₩39,784 | ₩38,067 | ₩38,147 | -3.63% | 23.7만 |
|---|
| 2025.11.19 | ₩39,099 | ₩39,281 | ₩38,784 | ₩38,925 | -0.45% | 8.7만 |
|---|
| 2025.11.18 | ₩38,952 | ₩39,247 | ₩38,710 | ₩38,992 | +0.10% | 12.1만 |
|---|
| 2025.11.17 | ₩39,462 | ₩39,735 | ₩38,898 | ₩39,153 | -0.78% | 8.5만 |
|---|
| 2025.11.14 | ₩38,898 | ₩39,716 | ₩38,776 | ₩39,475 | +1.48% | 11.7만 |
|---|
| 2025.11.13 | ₩40,602 | ₩40,602 | ₩39,260 | ₩39,354 | -3.07% | 20.3만 |
|---|
| 2025.11.12 | ₩40,763 | ₩40,951 | ₩40,535 | ₩40,749 | -0.03% | 16.6만 |
|---|
| 2025.11.11 | ₩41,085 | ₩41,095 | ₩40,508 | ₩40,696 | -0.95% | 18.2만 |
|---|
| 2025.11.10 | ₩41,393 | ₩41,393 | ₩40,622 | ₩41,125 | -0.65% | 22.8만 |
|---|
| 2025.11.07 | ₩40,575 | ₩40,696 | ₩39,716 | ₩40,696 | +0.30% | 44.2만 |
|---|
| 2025.11.06 | ₩41,366 | ₩41,366 | ₩40,494 | ₩40,602 | -1.85% | 33.5만 |
|---|
| 2025.11.05 | ₩40,642 | ₩41,339 | ₩40,441 | ₩41,071 | +1.06% | 41만 |
|---|
| 2025.11.04 | ₩41,018 | ₩41,018 | ₩40,240 | ₩40,360 | -1.60% | 51.4만 |
|---|
| 2025.11.03 | ₩41,514 | ₩41,527 | ₩40,580 | ₩41,246 | -0.65% | 74.9만 |
|---|
| 2025.10.31 | ₩41,581 | ₩41,581 | ₩40,615 | ₩40,897 | -1.65% | 10.9만 |
|---|
| 2025.10.30 | ₩41,916 | ₩41,970 | ₩40,871 | ₩41,004 | -2.18% | 7.7만 |
|---|
| 2025.10.29 | ₩41,514 | ₩42,158 | ₩41,514 | ₩41,903 | +0.94% | 8.5만 |
|---|
| 2025.10.28 | ₩41,433 | ₩41,440 | ₩40,991 | ₩41,326 | -0.26% | 9.6만 |
|---|
| 2025.10.27 | ₩41,702 | ₩41,702 | ₩41,113 | ₩41,366 | -0.80% | 6.9만 |
|---|
| 2025.10.24 | ₩41,152 | ₩41,219 | ₩40,696 | ₩41,058 | -0.23% | 9.7만 |
|---|
| 2025.10.23 | ₩39,891 | ₩40,722 | ₩39,891 | ₩40,615 | +1.82% | 8.2만 |
|---|
| 2025.10.22 | ₩40,736 | ₩40,757 | ₩39,502 | ₩39,837 | -2.21% | 11.6만 |
|---|
| 2025.10.21 | ₩40,535 | ₩40,655 | ₩40,186 | ₩40,387 | -0.36% | 13만 |
|---|
| 2025.10.20 | ₩40,468 | ₩41,098 | ₩40,374 | ₩40,642 | +0.43% | 12만 |
|---|
| 2025.10.17 | ₩40,548 | ₩40,572 | ₩39,770 | ₩40,119 | -1.06% | 3.1만 |
|---|
| 2025.10.16 | ₩40,964 | ₩41,004 | ₩40,320 | ₩40,454 | -1.24% | 7.2만 |
|---|
| 2025.10.15 | ₩40,803 | ₩40,803 | ₩40,199 | ₩40,602 | -0.49% | 5.3만 |
|---|
| 2025.10.14 | ₩39,556 | ₩40,320 | ₩39,099 | ₩40,092 | +1.36% | 13.2만 |
|---|
| 2025.10.13 | ₩39,649 | ₩40,025 | ₩39,337 | ₩39,810 | +0.41% | 6.1만 |
|---|
| 2025.10.10 | ₩39,945 | ₩40,226 | ₩38,898 | ₩40,226 | +0.71% | 7.2만 |
|---|