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 | ₩48,843 | ₩49,138 | ₩48,407 | ₩49,031 | +0.38% | 8만 |
| 2026.10.08 | ₩48,655 | ₩49,084 | ₩48,099 | ₩48,534 | -0.25% | 12.6만 |
| 2026.10.07 | ₩49,500 | ₩49,688 | ₩48,534 | ₩49,124 | -0.76% | 14.6만 |
| 2026.10.06 | ₩49,393 | ₩50,291 | ₩49,393 | ₩50,157 | +1.55% | 18.8만 |
| 2026.10.05 | ₩49,218 | ₩49,433 | ₩48,615 | ₩49,111 | -0.22% | 16.3만 |
| 2026.10.02 | ₩49,031 | ₩49,648 | ₩49,031 | ₩49,259 | +0.46% | 18만 |
| 2026.10.01 | ₩47,663 | ₩48,557 | ₩47,294 | ₩48,494 | +1.74% | 7.7만 |
| 2026.09.30 | ₩48,226 | ₩48,226 | ₩47,515 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,515 |
| -1.47% |
| 9.3만 |
| 2026.09.29 | ₩47,810 | ₩48,300 | ₩47,703 | ₩48,078 | +0.56% | 18.3만 |
|---|
| 2026.09.28 | ₩47,877 | ₩48,105 | ₩47,140 | ₩47,609 | -0.56% | 17만 |
|---|
| 2026.09.25 | ₩47,904 | ₩48,273 | ₩47,743 | ₩48,186 | +0.59% | 13.1만 |
|---|
| 2026.09.24 | ₩47,555 | ₩48,011 | ₩47,153 | ₩47,730 | +0.37% | 18.1만 |
|---|
| 2026.09.23 | ₩48,159 | ₩48,320 | ₩47,864 | ₩48,078 | -0.17% | 27.1만 |
|---|
| 2026.09.22 | ₩47,850 | ₩48,513 | ₩47,757 | ₩48,320 | +0.98% | 15.1만 |
|---|
| 2026.09.21 | ₩47,582 | ₩48,253 | ₩47,582 | ₩48,025 | +0.93% | 15.3만 |
|---|
| 2026.09.18 | ₩47,408 | ₩47,755 | ₩47,240 | ₩47,703 | +0.62% | 16.3만 |
|---|
| 2026.09.17 | ₩47,824 | ₩48,052 | ₩47,240 | ₩47,421 | -0.84% | 15.4만 |
|---|
| 2026.09.16 | ₩47,153 | ₩47,421 | ₩46,456 | ₩46,952 | -0.43% | 10.5만 |
|---|
| 2026.09.15 | ₩46,979 | ₩47,311 | ₩46,402 | ₩46,563 | -0.88% | 19.8만 |
|---|
| 2026.09.14 | ₩47,381 | ₩47,475 | ₩46,697 | ₩46,751 | -1.33% | 19.2만 |
|---|
| 2026.09.11 | ₩48,534 | ₩49,111 | ₩48,521 | ₩49,004 | +0.97% | 8.7만 |
|---|
| 2026.09.10 | ₩48,199 | ₩48,655 | ₩47,944 | ₩48,011 | -0.39% | 10.4만 |
|---|
| 2026.09.09 | ₩49,071 | ₩49,554 | ₩48,648 | ₩48,669 | -0.82% | 10.8만 |
|---|
| 2026.09.08 | ₩48,923 | ₩49,701 | ₩48,923 | ₩49,393 | +0.96% | 14.5만 |
|---|
| 2026.09.04 | ₩47,931 | ₩48,615 | ₩47,931 | ₩48,467 | +1.12% | 12.4만 |
|---|
| 2026.09.03 | ₩47,314 | ₩48,119 | ₩46,898 | ₩47,971 | +1.39% | 13.6만 |
|---|
| 2026.09.02 | ₩47,073 | ₩47,479 | ₩46,483 | ₩47,314 | +0.51% | 24.7만 |
|---|
| 2026.09.01 | ₩47,394 | ₩47,958 | ₩47,006 | ₩47,502 | +0.23% | 28.9만 |
|---|
| 2026.08.31 | ₩47,622 | ₩47,864 | ₩47,368 | ₩47,797 | +0.37% | 22.1만 |
|---|
| 2026.08.28 | ₩48,910 | ₩49,057 | ₩47,676 | ₩47,730 | -2.41% | 31만 |
|---|
| 2026.08.27 | ₩49,500 | ₩49,527 | ₩48,601 | ₩48,910 | -1.19% | 31.1만 |
|---|
| 2026.08.26 | ₩48,467 | ₩49,098 | ₩48,226 | ₩48,990 | +1.08% | 16.4만 |
|---|
| 2026.08.25 | ₩48,722 | ₩48,850 | ₩48,119 | ₩48,253 | -0.96% | 26만 |
|---|
| 2026.08.24 | ₩48,280 | ₩48,455 | ₩47,636 | ₩48,159 | -0.25% | 24.2만 |
|---|
| 2026.08.21 | ₩49,420 | ₩49,513 | ₩48,561 | ₩48,695 | -1.47% | 22.7만 |
|---|
| 2026.08.20 | ₩49,500 | ₩49,795 | ₩49,057 | ₩49,245 | -0.51% | 19.1만 |
|---|
| 2026.08.19 | ₩51,082 | ₩51,217 | ₩49,377 | ₩49,701 | -2.70% | 23.6만 |
|---|
| 2026.08.18 | ₩51,766 | ₩51,941 | ₩50,392 | ₩50,640 | -2.18% | 21.7만 |
|---|
| 2026.08.17 | ₩52,263 | ₩52,813 | ₩52,196 | ₩52,719 | +0.87% | 29.1만 |
|---|
| 2026.08.14 | ₩51,445 | ₩52,175 | ₩51,414 | ₩51,994 | +1.07% | 12.1만 |
|---|
| 2026.08.13 | ₩52,062 | ₩52,236 | ₩51,395 | ₩51,458 | -1.16% | 23.4만 |
|---|
| 2026.08.12 | ₩52,303 | ₩52,672 | ₩51,713 | ₩51,914 | -0.74% | 15.3만 |
|---|
| 2026.08.11 | ₩50,814 | ₩51,525 | ₩50,814 | ₩51,257 | +0.87% | 23.6만 |
|---|
| 2026.08.10 | ₩51,230 | ₩51,552 | ₩50,439 | ₩50,506 | -1.41% | 16.1만 |
|---|
| 2026.08.07 | ₩51,646 | ₩51,646 | ₩50,573 | ₩51,082 | -1.09% | 21.2만 |
|---|
| 2026.08.06 | ₩51,190 | ₩52,155 | ₩50,962 | ₩51,069 | -0.24% | 25.3만 |
|---|
| 2026.08.05 | ₩51,813 | ₩52,303 | ₩51,337 | ₩51,458 | -0.69% | 79.9만 |
|---|
| 2026.08.04 | ₩51,471 | ₩52,068 | ₩50,801 | ₩51,793 | +0.63% | 36.7만 |
|---|
| 2026.08.03 | ₩49,487 | ₩50,546 | ₩49,044 | ₩50,533 | +2.11% | 18.4만 |
|---|
| 2026.07.31 | ₩50,358 | ₩50,881 | ₩49,567 | ₩49,768 | -1.17% | 27.8만 |
|---|
| 2026.07.30 | ₩48,494 | ₩49,124 | ₩48,199 | ₩48,977 | +1.00% | 27.4만 |
|---|
| 2026.07.29 | ₩48,655 | ₩48,695 | ₩46,556 | ₩46,684 | -4.05% | 38.4만 |
|---|
| 2026.07.28 | ₩49,420 | ₩49,420 | ₩48,239 | ₩48,548 | -1.76% | 50.4만 |
|---|
| 2026.07.27 | ₩51,284 | ₩51,284 | ₩49,124 | ₩50,103 | -2.30% | 37.3만 |
|---|
| 2026.07.24 | ₩52,021 | ₩52,102 | ₩50,613 | ₩50,801 | -2.35% | 19.6만 |
|---|
| 2026.07.23 | ₩51,217 | ₩52,357 | ₩51,217 | ₩51,994 | +1.52% | 22.8만 |
|---|
| 2026.07.22 | ₩50,975 | ₩51,820 | ₩50,975 | ₩51,632 | +1.29% | 17.1만 |
|---|
| 2026.07.21 | ₩51,136 | ₩51,632 | ₩50,761 | ₩51,445 | +0.60% | 43.3만 |
|---|
| 2026.07.20 | ₩51,136 | ₩51,471 | ₩50,103 | ₩50,238 | -1.76% | 17.9만 |
|---|
| 2026.07.17 | ₩50,130 | ₩51,136 | ₩49,554 | ₩50,573 | +0.88% | 33.3만 |
|---|
| 2026.07.16 | ₩51,042 | ₩51,431 | ₩50,224 | ₩50,559 | -0.95% | 71.3만 |
|---|
| 2026.07.15 | ₩52,772 | ₩52,772 | ₩50,694 | ₩51,713 | -2.01% | 34만 |
|---|
| 2026.07.14 | ₩52,169 | ₩52,520 | ₩51,713 | ₩52,115 | -0.10% | 15.8만 |
|---|
| 2026.07.13 | ₩51,619 | ₩51,988 | ₩51,056 | ₩51,243 | -0.73% | 16.4만 |
|---|
| 2026.07.10 | ₩51,887 | ₩52,196 | ₩51,431 | ₩52,155 | +0.52% | 13.8만 |
|---|
| 2026.07.09 | ₩52,598 | ₩53,000 | ₩51,894 | ₩52,048 | -1.05% | 16.6만 |
|---|
| 2026.07.08 | ₩51,002 | ₩51,766 | ₩50,841 | ₩51,431 | +0.84% | 32.7만 |
|---|
| 2026.07.07 | ₩52,316 | ₩52,383 | ₩51,049 | ₩51,579 | -1.41% | 30.9만 |
|---|
| 2026.07.06 | ₩52,947 | ₩54,020 | ₩52,947 | ₩53,148 | +0.38% | 38.8만 |
|---|
| 2026.07.02 | ₩54,475 | ₩54,475 | ₩51,847 | ₩52,531 | -3.57% | 47.3만 |
|---|
| 2026.07.01 | ₩55,334 | ₩55,334 | ₩54,087 | ₩54,154 | -2.13% | 37만 |
|---|
| 2026.06.30 | ₩54,918 | ₩56,353 | ₩54,792 | ₩56,179 | +2.30% | 32.3만 |
|---|
| 2026.06.29 | ₩54,543 | ₩54,931 | ₩53,758 | ₩54,677 | +0.25% | 20.3만 |
|---|
| 2026.06.26 | ₩55,320 | ₩55,320 | ₩53,912 | ₩54,100 | -2.21% | 29.3만 |
|---|
| 2026.06.25 | ₩55,897 | ₩56,460 | ₩55,461 | ₩56,045 | +0.26% | 71.3만 |
|---|
| 2026.06.24 | ₩54,771 | ₩55,495 | ₩54,006 | ₩54,811 | +0.07% | 41.2만 |
|---|
| 2026.06.23 | ₩54,784 | ₩55,213 | ₩53,657 | ₩54,422 | -0.66% | 59만 |
|---|
| 2026.06.22 | ₩55,656 | ₩56,541 | ₩55,589 | ₩56,393 | +1.33% | 48.5만 |
|---|
| 2026.06.18 | ₩54,999 | ₩55,294 | ₩54,368 | ₩55,173 | +0.32% | 24.7만 |
|---|
| 2026.06.17 | ₩54,087 | ₩54,797 | ₩53,765 | ₩54,060 | -0.05% | 19.2만 |
|---|
| 2026.06.16 | ₩54,127 | ₩54,797 | ₩53,657 | ₩53,724 | -0.74% | 37.4만 |
|---|
| 2026.06.15 | ₩53,859 | ₩54,315 | ₩53,510 | ₩53,966 | +0.20% | 48.8만 |
|---|
| 2026.06.12 | ₩52,263 | ₩53,310 | ₩52,263 | ₩52,880 | +1.18% | 37.7만 |
|---|
| 2026.06.11 | ₩51,029 | ₩52,383 | ₩50,928 | ₩52,209 | +2.31% | 17.8만 |
|---|
| 2026.06.10 | ₩51,471 | ₩52,303 | ₩50,150 | ₩50,197 | -2.48% | 34.9만 |
|---|
| 2026.06.09 | ₩52,370 | ₩53,161 | ₩50,291 | ₩51,820 | -1.05% | 46.3만 |
|---|
| 2026.06.08 | ₩52,370 | ₩52,383 | ₩51,431 | ₩51,713 | -1.25% | 22.1만 |
|---|
| 2026.06.05 | ₩52,517 | ₩52,732 | ₩51,210 | ₩51,498 | -1.94% | 46.3만 |
|---|
| 2026.06.04 | ₩52,719 | ₩53,550 | ₩52,102 | ₩53,349 | +1.20% | 54.6만 |
|---|
| 2026.06.03 | ₩53,148 | ₩54,060 | ₩52,826 | ₩53,235 | +0.16% | 41.2만 |
|---|
| 2026.06.02 | ₩52,001 | ₩53,172 | ₩52,001 | ₩53,148 | +2.21% | 39.3만 |
|---|
| 2026.06.01 | ₩51,927 | ₩52,169 | ₩51,474 | ₩51,632 | -0.57% | 50.4만 |
|---|
| 2026.05.29 | ₩52,839 | ₩52,880 | ₩51,780 | ₩52,397 | -0.84% | 37.6만 |
|---|
| 2026.05.28 | ₩53,456 | ₩53,456 | ₩52,491 | ₩52,786 | -1.25% | 31.6만 |
|---|
| 2026.05.27 | ₩54,073 | ₩54,073 | ₩52,973 | ₩53,483 | -1.09% | 51.1만 |
|---|
| 2026.05.26 | ₩54,127 | ₩54,502 | ₩53,906 | ₩54,020 | -0.20% | 41.9만 |
|---|
| 2026.05.22 | ₩53,094 | ₩53,215 | ₩52,303 | ₩53,094 | 0.00% | 46만 |
|---|
| 2026.05.21 | ₩51,860 | ₩52,678 | ₩51,632 | ₩52,397 | +1.03% | 51.5만 |
|---|
| 2026.05.20 | ₩51,686 | ₩52,289 | ₩51,404 | ₩51,860 | +0.34% | 42.6만 |
|---|
| 2026.05.19 | ₩50,989 | ₩51,552 | ₩50,077 | ₩51,123 | +0.26% | 49.3만 |
|---|
| 2026.05.18 | ₩53,215 | ₩53,376 | ₩50,881 | ₩51,606 | -3.02% | 68.3만 |
|---|
| 2026.05.15 | ₩53,966 | ₩53,966 | ₩53,014 | ₩53,255 | -1.32% | 64.4만 |
|---|
| 2026.05.14 | ₩54,529 | ₩54,824 | ₩53,947 | ₩54,797 | +0.49% | 38.3만 |
|---|
| 2026.05.13 | ₩54,824 | ₩54,838 | ₩53,657 | ₩54,288 | -0.98% | 52.1만 |
|---|
| 2026.05.12 | ₩54,985 | ₩54,985 | ₩53,724 | ₩54,784 | -0.37% | 71.3만 |
|---|
| 2026.05.11 | ₩54,502 | ₩55,783 | ₩54,221 | ₩55,441 | +1.72% | 75.8만 |
|---|
| 2026.05.08 | ₩54,905 | ₩54,905 | ₩53,993 | ₩54,100 | -1.47% | 31.9만 |
|---|
| 2026.05.07 | ₩55,656 | ₩55,656 | ₩53,657 | ₩54,073 | -2.84% | 53.4만 |
|---|
| 2026.05.06 | ₩55,857 | ₩55,991 | ₩54,864 | ₩55,522 | -0.60% | 60.6만 |
|---|
| 2026.05.05 | ₩54,757 | ₩55,656 | ₩54,757 | ₩55,173 | +0.76% | 43.9만 |
|---|
| 2026.05.04 | ₩54,757 | ₩55,226 | ₩54,167 | ₩54,462 | -0.54% | 38.5만 |
|---|
| 2026.05.01 | ₩54,771 | ₩55,079 | ₩54,315 | ₩54,583 | -0.34% | 43.3만 |
|---|
| 2026.04.30 | ₩52,786 | ₩54,395 | ₩52,786 | ₩54,341 | +2.95% | 42.5만 |
|---|
| 2026.04.29 | ₩52,611 | ₩52,732 | ₩51,860 | ₩52,155 | -0.87% | 29.2만 |
|---|
| 2026.04.28 | ₩52,035 | ₩52,209 | ₩50,962 | ₩51,860 | -0.34% | 22.6만 |
|---|
| 2026.04.27 | ₩53,362 | ₩53,429 | ₩52,075 | ₩52,517 | -1.58% | 28.9만 |
|---|
| 2026.04.24 | ₩53,389 | ₩53,389 | ₩52,598 | ₩52,893 | -0.93% | 44.3만 |
|---|
| 2026.04.23 | ₩51,766 | ₩53,349 | ₩51,766 | ₩52,920 | +2.23% | 48.2만 |
|---|
| 2026.04.22 | ₩51,994 | ₩52,276 | ₩51,290 | ₩51,646 | -0.67% | 31.6만 |
|---|
| 2026.04.21 | ₩51,780 | ₩51,998 | ₩51,089 | ₩51,217 | -1.09% | 24.1만 |
|---|
| 2026.04.20 | ₩51,445 | ₩51,713 | ₩51,125 | ₩51,552 | +0.21% | 34.4만 |
|---|
| 2026.04.17 | ₩51,082 | ₩51,686 | ₩50,667 | ₩51,498 | +0.81% | 27.2만 |
|---|
| 2026.04.16 | ₩50,573 | ₩50,640 | ₩50,036 | ₩50,479 | -0.19% | 26.5만 |
|---|
| 2026.04.15 | ₩51,015 | ₩51,015 | ₩50,023 | ₩50,425 | -1.16% | 31만 |
|---|
| 2026.04.14 | ₩51,029 | ₩51,183 | ₩50,117 | ₩51,109 | +0.16% | 29.2만 |
|---|
| 2026.04.13 | ₩50,305 | ₩50,922 | ₩50,046 | ₩50,519 | +0.43% | 42.9만 |
|---|
| 2026.04.10 | ₩50,358 | ₩50,747 | ₩50,090 | ₩50,419 | +0.12% | 19.9만 |
|---|
| 2026.04.09 | ₩49,192 | ₩50,593 | ₩49,118 | ₩50,251 | +2.15% | 76.8만 |
|---|
| 2026.04.08 | ₩49,326 | ₩49,326 | ₩48,509 | ₩49,232 | -0.19% | 67.9만 |
|---|
| 2026.04.07 | ₩46,523 | ₩47,193 | ₩46,362 | ₩47,166 | +1.38% | 19.1만 |
|---|
| 2026.04.06 | ₩46,858 | ₩46,885 | ₩46,214 | ₩46,724 | -0.29% | 27.8만 |
|---|
| 2026.04.02 | ₩45,799 | ₩46,952 | ₩45,597 | ₩46,603 | +1.76% | 14.4만 |
|---|
| 2026.04.01 | ₩46,375 | ₩47,054 | ₩46,369 | ₩46,684 | +0.67% | 24.6만 |
|---|
| 2026.03.31 | ₩44,954 | ₩45,965 | ₩44,753 | ₩45,919 | +2.15% | 15.9만 |
|---|
| 2026.03.30 | ₩46,040 | ₩46,040 | ₩44,162 | ₩44,457 | -3.44% | 17.3만 |
|---|
| 2026.03.27 | ₩45,182 | ₩46,020 | ₩45,182 | ₩45,571 | +0.86% | 19.8만 |
|---|
| 2026.03.26 | ₩46,871 | ₩46,979 | ₩45,416 | ₩45,477 | -2.98% | 22만 |
|---|
| 2026.03.25 | ₩47,596 | ₩47,703 | ₩47,227 | ₩47,408 | -0.39% | 29.2만 |
|---|
| 2026.03.24 | ₩45,718 | ₩47,193 | ₩45,705 | ₩47,032 | +2.87% | 16.1만 |
|---|
| 2026.03.23 | ₩45,799 | ₩46,912 | ₩45,745 | ₩46,080 | +0.61% | 32만 |
|---|
| 2026.03.20 | ₩46,295 | ₩46,576 | ₩44,813 | ₩45,048 | -2.69% | 23만 |
|---|
| 2026.03.19 | ₩45,504 | ₩46,737 | ₩45,175 | ₩46,509 | +2.21% | 16.7만 |
|---|
| 2026.03.18 | ₩46,402 | ₩46,615 | ₩45,892 | ₩45,933 | -1.01% | 12.2만 |
|---|
| 2026.03.17 | ₩46,375 | ₩46,563 | ₩46,068 | ₩46,362 | -0.03% | 14.9만 |
|---|
| 2026.03.16 | ₩46,000 | ₩46,429 | ₩45,745 | ₩46,094 | +0.20% | 12.8만 |
|---|
| 2026.03.13 | ₩45,892 | ₩46,114 | ₩45,222 | ₩45,450 | -0.96% | 12.2만 |
|---|
| 2026.03.12 | ₩45,691 | ₩46,013 | ₩45,188 | ₩45,517 | -0.38% | 13.8만 |
|---|
| 2026.03.11 | ₩46,040 | ₩46,348 | ₩45,651 | ₩45,973 | -0.15% | 28.2만 |
|---|
| 2026.03.10 | ₩45,879 | ₩46,623 | ₩45,812 | ₩46,000 | +0.26% | 32만 |
|---|
| 2026.03.09 | ₩44,136 | ₩45,892 | ₩44,095 | ₩45,678 | +3.49% | 20.6만 |
|---|
| 2026.03.06 | ₩45,007 | ₩45,356 | ₩44,504 | ₩44,632 | -0.83% | 24.8만 |
|---|
| 2026.03.05 | ₩46,603 | ₩46,630 | ₩45,115 | ₩45,718 | -1.90% | 21.3만 |
|---|
| 2026.03.04 | ₩46,831 | ₩46,831 | ₩46,027 | ₩46,605 | -0.48% | 24.2만 |
|---|
| 2026.03.03 | ₩46,939 | ₩46,939 | ₩45,544 | ₩46,415 | -1.11% | 40.3만 |
|---|
| 2026.03.02 | ₩47,287 | ₩48,105 | ₩47,180 | ₩47,944 | +1.39% | 20.7만 |
|---|
| 2026.02.27 | ₩47,636 | ₩48,011 | ₩47,287 | ₩47,891 | +0.53% | 17.9만 |
|---|
| 2026.02.26 | ₩48,561 | ₩48,682 | ₩47,019 | ₩48,025 | -1.10% | 23.4만 |
|---|
| 2026.02.25 | ₩48,749 | ₩48,749 | ₩48,005 | ₩48,387 | -0.74% | 23.8만 |
|---|
| 2026.02.24 | ₩47,622 | ₩48,494 | ₩47,220 | ₩48,333 | +1.49% | 23.1만 |
|---|
| 2026.02.23 | ₩47,462 | ₩47,743 | ₩47,073 | ₩47,448 | -0.03% | 19.5만 |
|---|
| 2026.02.20 | ₩47,327 | ₩47,783 | ₩47,126 | ₩47,622 | +0.62% | 16.5만 |
|---|
| 2026.02.19 | ₩46,791 | ₩47,421 | ₩46,787 | ₩47,301 | +1.09% | 9만 |
|---|
| 2026.02.18 | ₩47,529 | ₩47,849 | ₩46,550 | ₩46,798 | -1.54% | 36.7만 |
|---|
| 2026.02.17 | ₩47,301 | ₩47,542 | ₩46,818 | ₩47,274 | -0.06% | 22.7만 |
|---|
| 2026.02.13 | ₩46,791 | ₩47,609 | ₩46,268 | ₩47,301 | +1.09% | 33.7만 |
|---|
| 2026.02.12 | ₩47,354 | ₩47,931 | ₩46,757 | ₩46,764 | -1.25% | 33.5만 |
|---|
| 2026.02.11 | ₩46,925 | ₩47,529 | ₩46,268 | ₩47,193 | +0.57% | 37.3만 |
|---|
| 2026.02.10 | ₩46,000 | ₩46,362 | ₩45,513 | ₩46,080 | +0.17% | 12.8만 |
|---|
| 2026.02.09 | ₩45,517 | ₩46,021 | ₩45,222 | ₩45,892 | +0.82% | 28.9만 |
|---|
| 2026.02.06 | ₩44,283 | ₩45,463 | ₩44,283 | ₩45,329 | +2.36% | 25.3만 |
|---|
| 2026.02.05 | ₩43,613 | ₩44,055 | ₩43,291 | ₩43,800 | +0.43% | 10.8만 |
|---|
| 2026.02.04 | ₩44,699 | ₩45,141 | ₩43,277 | ₩43,948 | -1.68% | 30.9만 |
|---|
| 2026.02.03 | ₩43,800 | ₩44,645 | ₩43,733 | ₩44,377 | +1.32% | 24.4만 |
|---|
| 2026.02.02 | ₩43,022 | ₩43,774 | ₩43,022 | ₩43,613 | +1.37% | 38.3만 |
|---|
| 2026.01.30 | ₩43,599 | ₩43,980 | ₩42,969 | ₩43,210 | -0.89% | 16.3만 |
|---|
| 2026.01.29 | ₩43,733 | ₩44,176 | ₩43,157 | ₩43,774 | +0.09% | 27.7만 |
|---|
| 2026.01.28 | ₩42,996 | ₩43,334 | ₩42,727 | ₩43,132 | +0.32% | 17.9만 |
|---|
| 2026.01.27 | ₩42,513 | ₩43,264 | ₩42,312 | ₩43,198 | +1.61% | 16.3만 |
|---|
| 2026.01.26 | ₩41,936 | ₩42,379 | ₩41,842 | ₩42,285 | +0.83% | 24.9만 |
|---|
| 2026.01.23 | ₩42,178 | ₩42,204 | ₩41,588 | ₩41,883 | -0.70% | 16.8만 |
|---|
| 2026.01.22 | ₩42,714 | ₩42,714 | ₩41,748 | ₩42,182 | -1.25% | 26.1만 |
|---|
| 2026.01.21 | ₩42,124 | ₩42,473 | ₩41,655 | ₩42,270 | +0.35% | 15.2만 |
|---|
| 2026.01.20 | ₩41,628 | ₩42,151 | ₩41,453 | ₩41,873 | +0.59% | 39.1만 |
|---|
| 2026.01.16 | ₩41,829 | ₩42,567 | ₩41,708 | ₩42,219 | +0.93% | 33.5만 |
|---|
| 2026.01.15 | ₩41,373 | ₩41,856 | ₩41,292 | ₩41,539 | +0.40% | 14만 |
|---|
| 2026.01.14 | ₩40,944 | ₩41,051 | ₩40,568 | ₩40,905 | -0.09% | 9.9만 |
|---|
| 2026.01.13 | ₩40,622 | ₩41,091 | ₩40,604 | ₩41,051 | +1.06% | 12.1만 |
|---|
| 2026.01.12 | ₩39,844 | ₩40,515 | ₩39,776 | ₩40,458 | +1.54% | 15.5만 |
|---|
| 2026.01.09 | ₩39,576 | ₩39,973 | ₩39,482 | ₩39,899 | +0.82% | 12만 |
|---|
| 2026.01.08 | ₩39,549 | ₩39,616 | ₩39,120 | ₩39,336 | -0.54% | 6만 |
|---|
| 2026.01.07 | ₩40,273 | ₩40,273 | ₩39,534 | ₩39,603 | -1.67% | 10.2만 |
|---|
| 2026.01.06 | ₩39,723 | ₩40,313 | ₩39,093 | ₩40,287 | +1.42% | 12.6만 |
|---|
| 2026.01.05 | ₩40,206 | ₩40,354 | ₩39,723 | ₩39,992 | -0.53% | 26.6만 |
|---|
| 2026.01.02 | ₩39,133 | ₩39,884 | ₩39,062 | ₩39,871 | +1.88% | 12.2만 |
|---|
| 2025.12.31 | ₩39,254 | ₩39,254 | ₩38,785 | ₩38,791 | -1.18% | 7.8만 |
|---|
| 2025.12.30 | ₩39,415 | ₩39,415 | ₩39,153 | ₩39,174 | -0.61% | 11.3만 |
|---|
| 2025.12.29 | ₩39,455 | ₩39,616 | ₩39,321 | ₩39,345 | -0.28% | 19.9만 |
|---|
| 2025.12.26 | ₩39,482 | ₩39,482 | ₩39,308 | ₩39,455 | -0.07% | 4.4만 |
|---|
| 2025.12.24 | ₩39,442 | ₩39,448 | ₩39,200 | ₩39,442 | 0.00% | 3.3만 |
|---|
| 2025.12.23 | ₩39,174 | ₩39,442 | ₩39,133 | ₩39,402 | +0.58% | 32.9만 |
|---|
| 2025.12.22 | ₩39,348 | ₩39,348 | ₩38,946 | ₩39,214 | -0.34% | 12.8만 |
|---|
| 2025.12.19 | ₩38,557 | ₩39,023 | ₩38,557 | ₩38,932 | +0.97% | 7.2만 |
|---|
| 2025.12.18 | ₩38,490 | ₩38,731 | ₩38,361 | ₩38,530 | +0.10% | 9.7만 |
|---|
| 2025.12.17 | ₩39,039 | ₩39,076 | ₩37,899 | ₩37,980 | -2.71% | 18.2만 |
|---|
| 2025.12.16 | ₩39,241 | ₩39,334 | ₩38,771 | ₩39,080 | -0.41% | 7.9만 |
|---|
| 2025.12.15 | ₩39,536 | ₩39,536 | ₩39,187 | ₩39,254 | -0.71% | 8.5만 |
|---|
| 2025.12.12 | ₩40,273 | ₩40,273 | ₩38,865 | ₩39,160 | -2.76% | 11만 |
|---|
| 2025.12.11 | ₩40,112 | ₩40,340 | ₩39,630 | ₩40,313 | +0.50% | 11.2만 |
|---|
| 2025.12.10 | ₩39,603 | ₩40,287 | ₩39,459 | ₩40,139 | +1.35% | 25만 |
|---|
| 2025.12.09 | ₩39,925 | ₩40,072 | ₩39,697 | ₩39,710 | -0.54% | 38.5만 |
|---|
| 2025.12.08 | ₩40,260 | ₩40,273 | ₩39,871 | ₩39,951 | -0.77% | 7.6만 |
|---|
| 2025.12.05 | ₩40,085 | ₩40,159 | ₩39,847 | ₩40,085 | 0.00% | 11.9만 |
|---|
| 2025.12.04 | ₩39,656 | ₩40,260 | ₩39,522 | ₩40,018 | +0.91% | 34.8만 |
|---|
| 2025.12.03 | ₩39,656 | ₩39,750 | ₩39,214 | ₩39,697 | +0.10% | 13.4만 |
|---|
| 2025.12.02 | ₩39,871 | ₩39,978 | ₩39,643 | ₩39,723 | -0.37% | 6.9만 |
|---|
| 2025.12.01 | ₩39,951 | ₩39,951 | ₩39,609 | ₩39,670 | -0.70% | 7.2만 |
|---|
| 2025.11.28 | ₩40,032 | ₩40,313 | ₩39,937 | ₩40,273 | +0.60% | 13.6만 |
|---|
| 2025.11.26 | ₩39,536 | ₩40,005 | ₩39,444 | ₩39,884 | +0.88% | 23만 |
|---|
| 2025.11.25 | ₩38,959 | ₩39,365 | ₩38,634 | ₩39,334 | +0.96% | 9.9만 |
|---|
| 2025.11.24 | ₩38,476 | ₩39,093 | ₩38,409 | ₩39,039 | +1.46% | 11.4만 |
|---|
| 2025.11.21 | ₩38,181 | ₩38,382 | ₩37,618 | ₩38,288 | +0.28% | 14.3만 |
|---|
| 2025.11.20 | ₩39,576 | ₩39,777 | ₩38,060 | ₩38,141 | -3.63% | 23.7만 |
|---|
| 2025.11.19 | ₩39,093 | ₩39,274 | ₩38,778 | ₩38,919 | -0.45% | 8.7만 |
|---|
| 2025.11.18 | ₩38,946 | ₩39,241 | ₩38,704 | ₩38,986 | +0.10% | 12.1만 |
|---|
| 2025.11.17 | ₩39,455 | ₩39,729 | ₩38,892 | ₩39,147 | -0.78% | 8.5만 |
|---|
| 2025.11.14 | ₩38,892 | ₩39,710 | ₩38,770 | ₩39,469 | +1.48% | 11.7만 |
|---|
| 2025.11.13 | ₩40,595 | ₩40,595 | ₩39,254 | ₩39,348 | -3.07% | 20.3만 |
|---|
| 2025.11.12 | ₩40,756 | ₩40,944 | ₩40,528 | ₩40,743 | -0.03% | 16.6만 |
|---|
| 2025.11.11 | ₩41,078 | ₩41,089 | ₩40,501 | ₩40,689 | -0.95% | 18.2만 |
|---|
| 2025.11.10 | ₩41,386 | ₩41,386 | ₩40,615 | ₩41,118 | -0.65% | 22.8만 |
|---|
| 2025.11.07 | ₩40,568 | ₩40,689 | ₩39,710 | ₩40,689 | +0.30% | 44.2만 |
|---|
| 2025.11.06 | ₩41,360 | ₩41,360 | ₩40,488 | ₩40,595 | -1.85% | 33.5만 |
|---|
| 2025.11.05 | ₩40,635 | ₩41,333 | ₩40,434 | ₩41,064 | +1.06% | 41만 |
|---|
| 2025.11.04 | ₩41,011 | ₩41,011 | ₩40,233 | ₩40,354 | -1.60% | 51.4만 |
|---|
| 2025.11.03 | ₩41,507 | ₩41,520 | ₩40,574 | ₩41,239 | -0.65% | 74.9만 |
|---|
| 2025.10.31 | ₩41,574 | ₩41,574 | ₩40,609 | ₩40,890 | -1.65% | 10.9만 |
|---|
| 2025.10.30 | ₩41,909 | ₩41,963 | ₩40,865 | ₩40,997 | -2.18% | 7.7만 |
|---|
| 2025.10.29 | ₩41,507 | ₩42,151 | ₩41,507 | ₩41,896 | +0.94% | 8.5만 |
|---|
| 2025.10.28 | ₩41,427 | ₩41,433 | ₩40,984 | ₩41,319 | -0.26% | 9.6만 |
|---|
| 2025.10.27 | ₩41,695 | ₩41,695 | ₩41,106 | ₩41,360 | -0.80% | 6.9만 |
|---|
| 2025.10.24 | ₩41,145 | ₩41,212 | ₩40,689 | ₩41,051 | -0.23% | 9.7만 |
|---|
| 2025.10.23 | ₩39,884 | ₩40,716 | ₩39,884 | ₩40,609 | +1.82% | 8.2만 |
|---|
| 2025.10.22 | ₩40,729 | ₩40,751 | ₩39,495 | ₩39,831 | -2.21% | 11.6만 |
|---|
| 2025.10.21 | ₩40,528 | ₩40,649 | ₩40,179 | ₩40,381 | -0.36% | 13만 |
|---|
| 2025.10.20 | ₩40,461 | ₩41,091 | ₩40,367 | ₩40,635 | +0.43% | 12만 |
|---|
| 2025.10.17 | ₩40,541 | ₩40,566 | ₩39,764 | ₩40,112 | -1.06% | 3.1만 |
|---|
| 2025.10.16 | ₩40,957 | ₩40,997 | ₩40,313 | ₩40,448 | -1.24% | 7.2만 |
|---|
| 2025.10.15 | ₩40,796 | ₩40,796 | ₩40,193 | ₩40,595 | -0.49% | 5.3만 |
|---|
| 2025.10.14 | ₩39,549 | ₩40,313 | ₩39,093 | ₩40,085 | +1.36% | 13.2만 |
|---|
| 2025.10.13 | ₩39,643 | ₩40,018 | ₩39,330 | ₩39,804 | +0.41% | 6.1만 |
|---|
| 2025.10.10 | ₩39,938 | ₩40,220 | ₩38,892 | ₩40,220 | +0.71% | 7.2만 |
|---|