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 | ₩48,838 | ₩49,134 | ₩48,403 | ₩49,026 | +0.38% | 8만 |
| 2026.10.08 | ₩48,651 | ₩49,080 | ₩48,094 | ₩48,530 | -0.25% | 12.6만 |
| 2026.10.07 | ₩49,496 | ₩49,683 | ₩48,530 | ₩49,120 | -0.76% | 14.6만 |
| 2026.10.06 | ₩49,388 | ₩50,287 | ₩49,388 | ₩50,153 | +1.55% | 18.8만 |
| 2026.10.05 | ₩49,214 | ₩49,429 | ₩48,611 | ₩49,107 | -0.22% | 16.3만 |
| 2026.10.02 | ₩49,026 | ₩49,643 | ₩49,026 | ₩49,254 | +0.46% | 18만 |
| 2026.10.01 | ₩47,658 | ₩48,553 | ₩47,290 | ₩48,490 | +1.74% | 7.7만 |
| 2026.09.30 | ₩48,222 | ₩48,222 | ₩47,511 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,511 |
| -1.47% |
| 9.3만 |
| 2026.09.29 | ₩47,806 | ₩48,295 | ₩47,699 | ₩48,074 | +0.56% | 18.3만 |
|---|
| 2026.09.28 | ₩47,873 | ₩48,101 | ₩47,135 | ₩47,605 | -0.56% | 17만 |
|---|
| 2026.09.25 | ₩47,900 | ₩48,269 | ₩47,739 | ₩48,181 | +0.59% | 13.1만 |
|---|
| 2026.09.24 | ₩47,551 | ₩48,007 | ₩47,149 | ₩47,725 | +0.37% | 18.1만 |
|---|
| 2026.09.23 | ₩48,155 | ₩48,316 | ₩47,860 | ₩48,074 | -0.17% | 27.1만 |
|---|
| 2026.09.22 | ₩47,846 | ₩48,509 | ₩47,752 | ₩48,316 | +0.98% | 15.1만 |
|---|
| 2026.09.21 | ₩47,578 | ₩48,248 | ₩47,578 | ₩48,020 | +0.93% | 15.3만 |
|---|
| 2026.09.18 | ₩47,404 | ₩47,751 | ₩47,236 | ₩47,699 | +0.62% | 16.3만 |
|---|
| 2026.09.17 | ₩47,819 | ₩48,047 | ₩47,236 | ₩47,417 | -0.84% | 15.4만 |
|---|
| 2026.09.16 | ₩47,149 | ₩47,417 | ₩46,452 | ₩46,948 | -0.43% | 10.5만 |
|---|
| 2026.09.15 | ₩46,975 | ₩47,307 | ₩46,398 | ₩46,559 | -0.88% | 19.8만 |
|---|
| 2026.09.14 | ₩47,377 | ₩47,471 | ₩46,693 | ₩46,747 | -1.33% | 19.2만 |
|---|
| 2026.09.11 | ₩48,530 | ₩49,107 | ₩48,517 | ₩48,999 | +0.97% | 8.7만 |
|---|
| 2026.09.10 | ₩48,195 | ₩48,651 | ₩47,940 | ₩48,007 | -0.39% | 10.4만 |
|---|
| 2026.09.09 | ₩49,066 | ₩49,549 | ₩48,644 | ₩48,664 | -0.82% | 10.8만 |
|---|
| 2026.09.08 | ₩48,919 | ₩49,697 | ₩48,919 | ₩49,388 | +0.96% | 14.5만 |
|---|
| 2026.09.04 | ₩47,927 | ₩48,611 | ₩47,927 | ₩48,463 | +1.12% | 12.4만 |
|---|
| 2026.09.03 | ₩47,310 | ₩48,114 | ₩46,894 | ₩47,967 | +1.39% | 13.6만 |
|---|
| 2026.09.02 | ₩47,068 | ₩47,475 | ₩46,478 | ₩47,310 | +0.51% | 24.7만 |
|---|
| 2026.09.01 | ₩47,390 | ₩47,953 | ₩47,001 | ₩47,498 | +0.23% | 28.9만 |
|---|
| 2026.08.31 | ₩47,618 | ₩47,860 | ₩47,363 | ₩47,793 | +0.37% | 22.1만 |
|---|
| 2026.08.28 | ₩48,906 | ₩49,053 | ₩47,672 | ₩47,725 | -2.41% | 31만 |
|---|
| 2026.08.27 | ₩49,496 | ₩49,522 | ₩48,597 | ₩48,906 | -1.19% | 31.1만 |
|---|
| 2026.08.26 | ₩48,463 | ₩49,093 | ₩48,222 | ₩48,986 | +1.08% | 16.4만 |
|---|
| 2026.08.25 | ₩48,718 | ₩48,845 | ₩48,114 | ₩48,248 | -0.96% | 26만 |
|---|
| 2026.08.24 | ₩48,275 | ₩48,451 | ₩47,632 | ₩48,155 | -0.25% | 24.2만 |
|---|
| 2026.08.21 | ₩49,415 | ₩49,509 | ₩48,557 | ₩48,691 | -1.47% | 22.7만 |
|---|
| 2026.08.20 | ₩49,496 | ₩49,791 | ₩49,053 | ₩49,241 | -0.51% | 19.1만 |
|---|
| 2026.08.19 | ₩51,078 | ₩51,212 | ₩49,372 | ₩49,697 | -2.70% | 23.6만 |
|---|
| 2026.08.18 | ₩51,762 | ₩51,936 | ₩50,387 | ₩50,635 | -2.18% | 21.7만 |
|---|
| 2026.08.17 | ₩52,258 | ₩52,808 | ₩52,191 | ₩52,714 | +0.87% | 29.1만 |
|---|
| 2026.08.14 | ₩51,440 | ₩52,171 | ₩51,409 | ₩51,990 | +1.07% | 12.1만 |
|---|
| 2026.08.13 | ₩52,057 | ₩52,231 | ₩51,390 | ₩51,453 | -1.16% | 23.4만 |
|---|
| 2026.08.12 | ₩52,298 | ₩52,667 | ₩51,708 | ₩51,909 | -0.74% | 15.3만 |
|---|
| 2026.08.11 | ₩50,810 | ₩51,520 | ₩50,810 | ₩51,252 | +0.87% | 23.6만 |
|---|
| 2026.08.10 | ₩51,225 | ₩51,547 | ₩50,434 | ₩50,501 | -1.41% | 16.1만 |
|---|
| 2026.08.07 | ₩51,641 | ₩51,641 | ₩50,568 | ₩51,078 | -1.09% | 21.2만 |
|---|
| 2026.08.06 | ₩51,185 | ₩52,151 | ₩50,957 | ₩51,065 | -0.24% | 25.3만 |
|---|
| 2026.08.05 | ₩51,809 | ₩52,298 | ₩51,333 | ₩51,453 | -0.69% | 79.9만 |
|---|
| 2026.08.04 | ₩51,467 | ₩52,064 | ₩50,796 | ₩51,789 | +0.63% | 36.7만 |
|---|
| 2026.08.03 | ₩49,482 | ₩50,542 | ₩49,040 | ₩50,528 | +2.11% | 18.4만 |
|---|
| 2026.07.31 | ₩50,354 | ₩50,877 | ₩49,563 | ₩49,764 | -1.17% | 27.8만 |
|---|
| 2026.07.30 | ₩48,490 | ₩49,120 | ₩48,195 | ₩48,973 | +1.00% | 27.4만 |
|---|
| 2026.07.29 | ₩48,651 | ₩48,691 | ₩46,552 | ₩46,680 | -4.05% | 38.4만 |
|---|
| 2026.07.28 | ₩49,415 | ₩49,415 | ₩48,235 | ₩48,543 | -1.76% | 50.4만 |
|---|
| 2026.07.27 | ₩51,279 | ₩51,279 | ₩49,120 | ₩50,099 | -2.30% | 37.3만 |
|---|
| 2026.07.24 | ₩52,017 | ₩52,097 | ₩50,609 | ₩50,796 | -2.35% | 19.6만 |
|---|
| 2026.07.23 | ₩51,212 | ₩52,352 | ₩51,212 | ₩51,990 | +1.52% | 22.8만 |
|---|
| 2026.07.22 | ₩50,971 | ₩51,815 | ₩50,971 | ₩51,628 | +1.29% | 17.1만 |
|---|
| 2026.07.21 | ₩51,132 | ₩51,628 | ₩50,756 | ₩51,440 | +0.60% | 43.3만 |
|---|
| 2026.07.20 | ₩51,132 | ₩51,467 | ₩50,099 | ₩50,233 | -1.76% | 17.9만 |
|---|
| 2026.07.17 | ₩50,126 | ₩51,132 | ₩49,549 | ₩50,568 | +0.88% | 33.3만 |
|---|
| 2026.07.16 | ₩51,038 | ₩51,427 | ₩50,220 | ₩50,555 | -0.95% | 71.3만 |
|---|
| 2026.07.15 | ₩52,768 | ₩52,768 | ₩50,689 | ₩51,708 | -2.01% | 34만 |
|---|
| 2026.07.14 | ₩52,164 | ₩52,515 | ₩51,708 | ₩52,110 | -0.10% | 15.8만 |
|---|
| 2026.07.13 | ₩51,614 | ₩51,983 | ₩51,051 | ₩51,239 | -0.73% | 16.4만 |
|---|
| 2026.07.10 | ₩51,883 | ₩52,191 | ₩51,427 | ₩52,151 | +0.52% | 13.8만 |
|---|
| 2026.07.09 | ₩52,593 | ₩52,996 | ₩51,889 | ₩52,043 | -1.05% | 16.6만 |
|---|
| 2026.07.08 | ₩50,997 | ₩51,762 | ₩50,837 | ₩51,427 | +0.84% | 32.7만 |
|---|
| 2026.07.07 | ₩52,312 | ₩52,379 | ₩51,044 | ₩51,574 | -1.41% | 30.9만 |
|---|
| 2026.07.06 | ₩52,942 | ₩54,015 | ₩52,942 | ₩53,143 | +0.38% | 38.8만 |
|---|
| 2026.07.02 | ₩54,471 | ₩54,471 | ₩51,842 | ₩52,526 | -3.57% | 47.3만 |
|---|
| 2026.07.01 | ₩55,329 | ₩55,329 | ₩54,082 | ₩54,149 | -2.13% | 37만 |
|---|
| 2026.06.30 | ₩54,913 | ₩56,348 | ₩54,787 | ₩56,174 | +2.30% | 32.3만 |
|---|
| 2026.06.29 | ₩54,538 | ₩54,927 | ₩53,753 | ₩54,672 | +0.25% | 20.3만 |
|---|
| 2026.06.26 | ₩55,315 | ₩55,315 | ₩53,907 | ₩54,095 | -2.21% | 29.3만 |
|---|
| 2026.06.25 | ₩55,892 | ₩56,455 | ₩55,456 | ₩56,040 | +0.26% | 71.3만 |
|---|
| 2026.06.24 | ₩54,766 | ₩55,490 | ₩54,001 | ₩54,806 | +0.07% | 41.2만 |
|---|
| 2026.06.23 | ₩54,779 | ₩55,208 | ₩53,653 | ₩54,417 | -0.66% | 59만 |
|---|
| 2026.06.22 | ₩55,651 | ₩56,536 | ₩55,584 | ₩56,388 | +1.33% | 48.5만 |
|---|
| 2026.06.18 | ₩54,994 | ₩55,289 | ₩54,363 | ₩55,168 | +0.32% | 24.7만 |
|---|
| 2026.06.17 | ₩54,082 | ₩54,792 | ₩53,760 | ₩54,055 | -0.05% | 19.2만 |
|---|
| 2026.06.16 | ₩54,122 | ₩54,792 | ₩53,653 | ₩53,720 | -0.74% | 37.4만 |
|---|
| 2026.06.15 | ₩53,854 | ₩54,310 | ₩53,505 | ₩53,961 | +0.20% | 48.8만 |
|---|
| 2026.06.12 | ₩52,258 | ₩53,305 | ₩52,258 | ₩52,875 | +1.18% | 37.7만 |
|---|
| 2026.06.11 | ₩51,024 | ₩52,379 | ₩50,924 | ₩52,204 | +2.31% | 17.8만 |
|---|
| 2026.06.10 | ₩51,467 | ₩52,298 | ₩50,146 | ₩50,193 | -2.48% | 34.9만 |
|---|
| 2026.06.09 | ₩52,365 | ₩53,156 | ₩50,287 | ₩51,815 | -1.05% | 46.3만 |
|---|
| 2026.06.08 | ₩52,365 | ₩52,379 | ₩51,427 | ₩51,708 | -1.25% | 22.1만 |
|---|
| 2026.06.05 | ₩52,513 | ₩52,727 | ₩51,205 | ₩51,494 | -1.94% | 46.3만 |
|---|
| 2026.06.04 | ₩52,714 | ₩53,545 | ₩52,097 | ₩53,344 | +1.20% | 54.6만 |
|---|
| 2026.06.03 | ₩53,143 | ₩54,055 | ₩52,821 | ₩53,230 | +0.16% | 41.2만 |
|---|
| 2026.06.02 | ₩51,997 | ₩53,167 | ₩51,997 | ₩53,143 | +2.21% | 39.3만 |
|---|
| 2026.06.01 | ₩51,923 | ₩52,164 | ₩51,469 | ₩51,628 | -0.57% | 50.4만 |
|---|
| 2026.05.29 | ₩52,835 | ₩52,875 | ₩51,775 | ₩52,392 | -0.84% | 37.6만 |
|---|
| 2026.05.28 | ₩53,451 | ₩53,451 | ₩52,486 | ₩52,781 | -1.25% | 31.6만 |
|---|
| 2026.05.27 | ₩54,068 | ₩54,068 | ₩52,969 | ₩53,478 | -1.09% | 51.1만 |
|---|
| 2026.05.26 | ₩54,122 | ₩54,497 | ₩53,901 | ₩54,015 | -0.20% | 41.9만 |
|---|
| 2026.05.22 | ₩53,089 | ₩53,210 | ₩52,298 | ₩53,089 | 0.00% | 46만 |
|---|
| 2026.05.21 | ₩51,856 | ₩52,674 | ₩51,628 | ₩52,392 | +1.03% | 51.5만 |
|---|
| 2026.05.20 | ₩51,681 | ₩52,285 | ₩51,400 | ₩51,856 | +0.34% | 42.6만 |
|---|
| 2026.05.19 | ₩50,984 | ₩51,547 | ₩50,072 | ₩51,118 | +0.26% | 49.3만 |
|---|
| 2026.05.18 | ₩53,210 | ₩53,371 | ₩50,877 | ₩51,601 | -3.02% | 68.3만 |
|---|
| 2026.05.15 | ₩53,961 | ₩53,961 | ₩53,009 | ₩53,250 | -1.32% | 64.4만 |
|---|
| 2026.05.14 | ₩54,524 | ₩54,819 | ₩53,942 | ₩54,792 | +0.49% | 38.3만 |
|---|
| 2026.05.13 | ₩54,819 | ₩54,833 | ₩53,653 | ₩54,283 | -0.98% | 52.1만 |
|---|
| 2026.05.12 | ₩54,980 | ₩54,980 | ₩53,720 | ₩54,779 | -0.37% | 71.3만 |
|---|
| 2026.05.11 | ₩54,497 | ₩55,778 | ₩54,216 | ₩55,436 | +1.72% | 75.8만 |
|---|
| 2026.05.08 | ₩54,900 | ₩54,900 | ₩53,988 | ₩54,095 | -1.47% | 31.9만 |
|---|
| 2026.05.07 | ₩55,651 | ₩55,651 | ₩53,653 | ₩54,068 | -2.84% | 53.4만 |
|---|
| 2026.05.06 | ₩55,852 | ₩55,986 | ₩54,859 | ₩55,517 | -0.60% | 60.6만 |
|---|
| 2026.05.05 | ₩54,752 | ₩55,651 | ₩54,752 | ₩55,168 | +0.76% | 43.9만 |
|---|
| 2026.05.04 | ₩54,752 | ₩55,222 | ₩54,162 | ₩54,457 | -0.54% | 38.5만 |
|---|
| 2026.05.01 | ₩54,766 | ₩55,074 | ₩54,310 | ₩54,578 | -0.34% | 43.3만 |
|---|
| 2026.04.30 | ₩52,781 | ₩54,390 | ₩52,781 | ₩54,337 | +2.95% | 42.5만 |
|---|
| 2026.04.29 | ₩52,607 | ₩52,727 | ₩51,856 | ₩52,151 | -0.87% | 29.2만 |
|---|
| 2026.04.28 | ₩52,030 | ₩52,204 | ₩50,957 | ₩51,856 | -0.34% | 22.6만 |
|---|
| 2026.04.27 | ₩53,358 | ₩53,425 | ₩52,070 | ₩52,513 | -1.58% | 28.9만 |
|---|
| 2026.04.24 | ₩53,384 | ₩53,384 | ₩52,593 | ₩52,888 | -0.93% | 44.3만 |
|---|
| 2026.04.23 | ₩51,762 | ₩53,344 | ₩51,762 | ₩52,915 | +2.23% | 48.2만 |
|---|
| 2026.04.22 | ₩51,990 | ₩52,271 | ₩51,286 | ₩51,641 | -0.67% | 31.6만 |
|---|
| 2026.04.21 | ₩51,775 | ₩51,994 | ₩51,085 | ₩51,212 | -1.09% | 24.1만 |
|---|
| 2026.04.20 | ₩51,440 | ₩51,708 | ₩51,121 | ₩51,547 | +0.21% | 34.4만 |
|---|
| 2026.04.17 | ₩51,078 | ₩51,681 | ₩50,662 | ₩51,494 | +0.81% | 27.2만 |
|---|
| 2026.04.16 | ₩50,568 | ₩50,635 | ₩50,032 | ₩50,474 | -0.19% | 26.5만 |
|---|
| 2026.04.15 | ₩51,011 | ₩51,011 | ₩50,019 | ₩50,421 | -1.16% | 31만 |
|---|
| 2026.04.14 | ₩51,024 | ₩51,179 | ₩50,112 | ₩51,105 | +0.16% | 29.2만 |
|---|
| 2026.04.13 | ₩50,300 | ₩50,917 | ₩50,041 | ₩50,515 | +0.43% | 42.9만 |
|---|
| 2026.04.10 | ₩50,354 | ₩50,743 | ₩50,086 | ₩50,414 | +0.12% | 19.9만 |
|---|
| 2026.04.09 | ₩49,187 | ₩50,588 | ₩49,113 | ₩50,247 | +2.15% | 76.8만 |
|---|
| 2026.04.08 | ₩49,321 | ₩49,321 | ₩48,505 | ₩49,227 | -0.19% | 67.9만 |
|---|
| 2026.04.07 | ₩46,519 | ₩47,189 | ₩46,358 | ₩47,162 | +1.38% | 19.1만 |
|---|
| 2026.04.06 | ₩46,854 | ₩46,881 | ₩46,210 | ₩46,720 | -0.29% | 27.8만 |
|---|
| 2026.04.02 | ₩45,794 | ₩46,948 | ₩45,593 | ₩46,599 | +1.76% | 14.4만 |
|---|
| 2026.04.01 | ₩46,371 | ₩47,050 | ₩46,364 | ₩46,680 | +0.67% | 24.6만 |
|---|
| 2026.03.31 | ₩44,950 | ₩45,961 | ₩44,749 | ₩45,915 | +2.15% | 15.9만 |
|---|
| 2026.03.30 | ₩46,036 | ₩46,036 | ₩44,158 | ₩44,453 | -3.44% | 17.3만 |
|---|
| 2026.03.27 | ₩45,178 | ₩46,016 | ₩45,178 | ₩45,566 | +0.86% | 19.8만 |
|---|
| 2026.03.26 | ₩46,867 | ₩46,975 | ₩45,412 | ₩45,473 | -2.98% | 22만 |
|---|
| 2026.03.25 | ₩47,591 | ₩47,699 | ₩47,223 | ₩47,404 | -0.39% | 29.2만 |
|---|
| 2026.03.24 | ₩45,714 | ₩47,189 | ₩45,701 | ₩47,028 | +2.87% | 16.1만 |
|---|
| 2026.03.23 | ₩45,794 | ₩46,907 | ₩45,741 | ₩46,076 | +0.61% | 32만 |
|---|
| 2026.03.20 | ₩46,291 | ₩46,572 | ₩44,809 | ₩45,044 | -2.69% | 23만 |
|---|
| 2026.03.19 | ₩45,499 | ₩46,733 | ₩45,171 | ₩46,505 | +2.21% | 16.7만 |
|---|
| 2026.03.18 | ₩46,398 | ₩46,611 | ₩45,888 | ₩45,929 | -1.01% | 12.2만 |
|---|
| 2026.03.17 | ₩46,371 | ₩46,559 | ₩46,064 | ₩46,358 | -0.03% | 14.9만 |
|---|
| 2026.03.16 | ₩45,996 | ₩46,425 | ₩45,741 | ₩46,089 | +0.20% | 12.8만 |
|---|
| 2026.03.13 | ₩45,888 | ₩46,110 | ₩45,218 | ₩45,446 | -0.96% | 12.2만 |
|---|
| 2026.03.12 | ₩45,687 | ₩46,009 | ₩45,184 | ₩45,513 | -0.38% | 13.8만 |
|---|
| 2026.03.11 | ₩46,036 | ₩46,344 | ₩45,647 | ₩45,969 | -0.15% | 28.2만 |
|---|
| 2026.03.10 | ₩45,875 | ₩46,619 | ₩45,808 | ₩45,996 | +0.26% | 32만 |
|---|
| 2026.03.09 | ₩44,132 | ₩45,888 | ₩44,091 | ₩45,674 | +3.49% | 20.6만 |
|---|
| 2026.03.06 | ₩45,003 | ₩45,352 | ₩44,500 | ₩44,628 | -0.83% | 24.8만 |
|---|
| 2026.03.05 | ₩46,599 | ₩46,626 | ₩45,111 | ₩45,714 | -1.90% | 21.3만 |
|---|
| 2026.03.04 | ₩46,827 | ₩46,827 | ₩46,022 | ₩46,600 | -0.48% | 24.2만 |
|---|
| 2026.03.03 | ₩46,934 | ₩46,934 | ₩45,540 | ₩46,411 | -1.11% | 40.3만 |
|---|
| 2026.03.02 | ₩47,283 | ₩48,101 | ₩47,176 | ₩47,940 | +1.39% | 20.7만 |
|---|
| 2026.02.27 | ₩47,632 | ₩48,007 | ₩47,283 | ₩47,886 | +0.53% | 17.9만 |
|---|
| 2026.02.26 | ₩48,557 | ₩48,678 | ₩47,015 | ₩48,020 | -1.10% | 23.4만 |
|---|
| 2026.02.25 | ₩48,745 | ₩48,745 | ₩48,000 | ₩48,383 | -0.74% | 23.8만 |
|---|
| 2026.02.24 | ₩47,618 | ₩48,490 | ₩47,216 | ₩48,329 | +1.49% | 23.1만 |
|---|
| 2026.02.23 | ₩47,457 | ₩47,739 | ₩47,068 | ₩47,444 | -0.03% | 19.5만 |
|---|
| 2026.02.20 | ₩47,323 | ₩47,779 | ₩47,122 | ₩47,618 | +0.62% | 16.5만 |
|---|
| 2026.02.19 | ₩46,787 | ₩47,417 | ₩46,783 | ₩47,296 | +1.09% | 9만 |
|---|
| 2026.02.18 | ₩47,524 | ₩47,845 | ₩46,545 | ₩46,793 | -1.54% | 36.7만 |
|---|
| 2026.02.17 | ₩47,296 | ₩47,538 | ₩46,814 | ₩47,270 | -0.06% | 22.7만 |
|---|
| 2026.02.13 | ₩46,787 | ₩47,605 | ₩46,264 | ₩47,296 | +1.09% | 33.7만 |
|---|
| 2026.02.12 | ₩47,350 | ₩47,927 | ₩46,753 | ₩46,760 | -1.25% | 33.5만 |
|---|
| 2026.02.11 | ₩46,921 | ₩47,524 | ₩46,264 | ₩47,189 | +0.57% | 37.3만 |
|---|
| 2026.02.10 | ₩45,996 | ₩46,358 | ₩45,509 | ₩46,076 | +0.17% | 12.8만 |
|---|
| 2026.02.09 | ₩45,513 | ₩46,017 | ₩45,218 | ₩45,888 | +0.82% | 28.9만 |
|---|
| 2026.02.06 | ₩44,279 | ₩45,459 | ₩44,279 | ₩45,325 | +2.36% | 25.3만 |
|---|
| 2026.02.05 | ₩43,609 | ₩44,051 | ₩43,287 | ₩43,796 | +0.43% | 10.8만 |
|---|
| 2026.02.04 | ₩44,695 | ₩45,137 | ₩43,273 | ₩43,944 | -1.68% | 30.9만 |
|---|
| 2026.02.03 | ₩43,796 | ₩44,641 | ₩43,729 | ₩44,373 | +1.32% | 24.4만 |
|---|
| 2026.02.02 | ₩43,019 | ₩43,770 | ₩43,019 | ₩43,609 | +1.37% | 38.3만 |
|---|
| 2026.01.30 | ₩43,595 | ₩43,976 | ₩42,965 | ₩43,206 | -0.89% | 16.3만 |
|---|
| 2026.01.29 | ₩43,729 | ₩44,172 | ₩43,153 | ₩43,770 | +0.09% | 27.7만 |
|---|
| 2026.01.28 | ₩42,992 | ₩43,330 | ₩42,724 | ₩43,129 | +0.32% | 17.9만 |
|---|
| 2026.01.27 | ₩42,509 | ₩43,260 | ₩42,308 | ₩43,194 | +1.61% | 16.3만 |
|---|
| 2026.01.26 | ₩41,932 | ₩42,375 | ₩41,839 | ₩42,281 | +0.83% | 24.9만 |
|---|
| 2026.01.23 | ₩42,174 | ₩42,201 | ₩41,584 | ₩41,879 | -0.70% | 16.8만 |
|---|
| 2026.01.22 | ₩42,710 | ₩42,710 | ₩41,745 | ₩42,178 | -1.25% | 26.1만 |
|---|
| 2026.01.21 | ₩42,120 | ₩42,469 | ₩41,651 | ₩42,266 | +0.35% | 15.2만 |
|---|
| 2026.01.20 | ₩41,624 | ₩42,147 | ₩41,450 | ₩41,869 | +0.59% | 39.1만 |
|---|
| 2026.01.16 | ₩41,825 | ₩42,563 | ₩41,704 | ₩42,215 | +0.93% | 33.5만 |
|---|
| 2026.01.15 | ₩41,369 | ₩41,852 | ₩41,289 | ₩41,536 | +0.40% | 14만 |
|---|
| 2026.01.14 | ₩40,940 | ₩41,047 | ₩40,565 | ₩40,901 | -0.09% | 9.9만 |
|---|
| 2026.01.13 | ₩40,618 | ₩41,088 | ₩40,601 | ₩41,047 | +1.06% | 12.1만 |
|---|
| 2026.01.12 | ₩39,841 | ₩40,511 | ₩39,772 | ₩40,455 | +1.54% | 15.5만 |
|---|
| 2026.01.09 | ₩39,572 | ₩39,969 | ₩39,478 | ₩39,895 | +0.82% | 12만 |
|---|
| 2026.01.08 | ₩39,545 | ₩39,613 | ₩39,116 | ₩39,332 | -0.54% | 6만 |
|---|
| 2026.01.07 | ₩40,270 | ₩40,270 | ₩39,531 | ₩39,599 | -1.67% | 10.2만 |
|---|
| 2026.01.06 | ₩39,720 | ₩40,310 | ₩39,090 | ₩40,283 | +1.42% | 12.6만 |
|---|
| 2026.01.05 | ₩40,203 | ₩40,350 | ₩39,720 | ₩39,988 | -0.53% | 26.6만 |
|---|
| 2026.01.02 | ₩39,130 | ₩39,881 | ₩39,059 | ₩39,867 | +1.88% | 12.2만 |
|---|
| 2025.12.31 | ₩39,250 | ₩39,250 | ₩38,781 | ₩38,788 | -1.18% | 7.8만 |
|---|
| 2025.12.30 | ₩39,411 | ₩39,411 | ₩39,150 | ₩39,170 | -0.61% | 11.3만 |
|---|
| 2025.12.29 | ₩39,452 | ₩39,613 | ₩39,318 | ₩39,342 | -0.28% | 19.9만 |
|---|
| 2025.12.26 | ₩39,478 | ₩39,478 | ₩39,304 | ₩39,452 | -0.07% | 4.4만 |
|---|
| 2025.12.24 | ₩39,438 | ₩39,445 | ₩39,197 | ₩39,438 | 0.00% | 3.3만 |
|---|
| 2025.12.23 | ₩39,170 | ₩39,438 | ₩39,130 | ₩39,398 | +0.58% | 32.9만 |
|---|
| 2025.12.22 | ₩39,344 | ₩39,344 | ₩38,942 | ₩39,210 | -0.34% | 12.8만 |
|---|
| 2025.12.19 | ₩38,553 | ₩39,020 | ₩38,553 | ₩38,929 | +0.97% | 7.2만 |
|---|
| 2025.12.18 | ₩38,486 | ₩38,728 | ₩38,357 | ₩38,526 | +0.10% | 9.7만 |
|---|
| 2025.12.17 | ₩39,036 | ₩39,072 | ₩37,896 | ₩37,977 | -2.71% | 18.2만 |
|---|
| 2025.12.16 | ₩39,237 | ₩39,331 | ₩38,768 | ₩39,076 | -0.41% | 7.9만 |
|---|
| 2025.12.15 | ₩39,532 | ₩39,532 | ₩39,183 | ₩39,250 | -0.71% | 8.5만 |
|---|
| 2025.12.12 | ₩40,270 | ₩40,270 | ₩38,862 | ₩39,157 | -2.76% | 11만 |
|---|
| 2025.12.11 | ₩40,109 | ₩40,337 | ₩39,626 | ₩40,310 | +0.50% | 11.2만 |
|---|
| 2025.12.10 | ₩39,599 | ₩40,283 | ₩39,456 | ₩40,136 | +1.35% | 25만 |
|---|
| 2025.12.09 | ₩39,921 | ₩40,068 | ₩39,693 | ₩39,706 | -0.54% | 38.5만 |
|---|
| 2025.12.08 | ₩40,256 | ₩40,270 | ₩39,867 | ₩39,948 | -0.77% | 7.6만 |
|---|
| 2025.12.05 | ₩40,082 | ₩40,156 | ₩39,843 | ₩40,082 | 0.00% | 11.9만 |
|---|
| 2025.12.04 | ₩39,653 | ₩40,256 | ₩39,519 | ₩40,015 | +0.91% | 34.8만 |
|---|
| 2025.12.03 | ₩39,653 | ₩39,747 | ₩39,210 | ₩39,693 | +0.10% | 13.4만 |
|---|
| 2025.12.02 | ₩39,867 | ₩39,975 | ₩39,639 | ₩39,720 | -0.37% | 6.9만 |
|---|
| 2025.12.01 | ₩39,948 | ₩39,948 | ₩39,606 | ₩39,666 | -0.70% | 7.2만 |
|---|
| 2025.11.28 | ₩40,028 | ₩40,310 | ₩39,933 | ₩40,270 | +0.60% | 13.6만 |
|---|
| 2025.11.26 | ₩39,532 | ₩40,001 | ₩39,441 | ₩39,881 | +0.88% | 23만 |
|---|
| 2025.11.25 | ₩38,955 | ₩39,362 | ₩38,631 | ₩39,331 | +0.96% | 9.9만 |
|---|
| 2025.11.24 | ₩38,473 | ₩39,090 | ₩38,406 | ₩39,036 | +1.46% | 11.4만 |
|---|
| 2025.11.21 | ₩38,178 | ₩38,379 | ₩37,614 | ₩38,285 | +0.28% | 14.3만 |
|---|
| 2025.11.20 | ₩39,572 | ₩39,773 | ₩38,057 | ₩38,137 | -3.63% | 23.7만 |
|---|
| 2025.11.19 | ₩39,090 | ₩39,271 | ₩38,774 | ₩38,915 | -0.45% | 8.7만 |
|---|
| 2025.11.18 | ₩38,942 | ₩39,237 | ₩38,701 | ₩38,982 | +0.10% | 12.1만 |
|---|
| 2025.11.17 | ₩39,452 | ₩39,725 | ₩38,888 | ₩39,143 | -0.78% | 8.5만 |
|---|
| 2025.11.14 | ₩38,888 | ₩39,706 | ₩38,766 | ₩39,465 | +1.48% | 11.7만 |
|---|
| 2025.11.13 | ₩40,591 | ₩40,591 | ₩39,250 | ₩39,344 | -3.07% | 20.3만 |
|---|
| 2025.11.12 | ₩40,752 | ₩40,940 | ₩40,524 | ₩40,739 | -0.03% | 16.6만 |
|---|
| 2025.11.11 | ₩41,074 | ₩41,085 | ₩40,498 | ₩40,685 | -0.95% | 18.2만 |
|---|
| 2025.11.10 | ₩41,383 | ₩41,383 | ₩40,612 | ₩41,114 | -0.65% | 22.8만 |
|---|
| 2025.11.07 | ₩40,565 | ₩40,685 | ₩39,706 | ₩40,685 | +0.30% | 44.2만 |
|---|
| 2025.11.06 | ₩41,356 | ₩41,356 | ₩40,484 | ₩40,591 | -1.85% | 33.5만 |
|---|
| 2025.11.05 | ₩40,632 | ₩41,329 | ₩40,431 | ₩41,061 | +1.06% | 41만 |
|---|
| 2025.11.04 | ₩41,007 | ₩41,007 | ₩40,229 | ₩40,350 | -1.60% | 51.4만 |
|---|
| 2025.11.03 | ₩41,503 | ₩41,517 | ₩40,570 | ₩41,235 | -0.65% | 74.9만 |
|---|
| 2025.10.31 | ₩41,570 | ₩41,570 | ₩40,605 | ₩40,886 | -1.65% | 10.9만 |
|---|
| 2025.10.30 | ₩41,906 | ₩41,959 | ₩40,861 | ₩40,994 | -2.18% | 7.7만 |
|---|
| 2025.10.29 | ₩41,503 | ₩42,147 | ₩41,503 | ₩41,892 | +0.94% | 8.5만 |
|---|
| 2025.10.28 | ₩41,423 | ₩41,430 | ₩40,980 | ₩41,316 | -0.26% | 9.6만 |
|---|
| 2025.10.27 | ₩41,691 | ₩41,691 | ₩41,102 | ₩41,356 | -0.80% | 6.9만 |
|---|
| 2025.10.24 | ₩41,141 | ₩41,208 | ₩40,685 | ₩41,047 | -0.23% | 9.7만 |
|---|
| 2025.10.23 | ₩39,881 | ₩40,712 | ₩39,881 | ₩40,605 | +1.82% | 8.2만 |
|---|
| 2025.10.22 | ₩40,726 | ₩40,747 | ₩39,492 | ₩39,827 | -2.21% | 11.6만 |
|---|
| 2025.10.21 | ₩40,524 | ₩40,645 | ₩40,176 | ₩40,377 | -0.36% | 13만 |
|---|
| 2025.10.20 | ₩40,457 | ₩41,088 | ₩40,363 | ₩40,632 | +0.43% | 12만 |
|---|
| 2025.10.17 | ₩40,538 | ₩40,562 | ₩39,760 | ₩40,109 | -1.06% | 3.1만 |
|---|
| 2025.10.16 | ₩40,954 | ₩40,994 | ₩40,310 | ₩40,444 | -1.24% | 7.2만 |
|---|
| 2025.10.15 | ₩40,793 | ₩40,793 | ₩40,189 | ₩40,591 | -0.49% | 5.3만 |
|---|
| 2025.10.14 | ₩39,545 | ₩40,310 | ₩39,090 | ₩40,082 | +1.36% | 13.2만 |
|---|
| 2025.10.13 | ₩39,639 | ₩40,015 | ₩39,327 | ₩39,800 | +0.41% | 6.1만 |
|---|
| 2025.10.10 | ₩39,934 | ₩40,216 | ₩38,888 | ₩40,216 | +0.71% | 7.2만 |
|---|