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 | ₩48,853 | ₩49,148 | ₩48,417 | ₩49,041 | +0.38% | 8만 |
| 2026.10.08 | ₩48,665 | ₩49,095 | ₩48,109 | ₩48,545 | -0.25% | 12.6만 |
| 2026.10.07 | ₩49,510 | ₩49,698 | ₩48,545 | ₩49,135 | -0.76% | 14.6만 |
| 2026.10.06 | ₩49,403 | ₩50,302 | ₩49,403 | ₩50,168 | +1.55% | 18.8만 |
| 2026.10.05 | ₩49,229 | ₩49,443 | ₩48,625 | ₩49,121 | -0.22% | 16.3만 |
| 2026.10.02 | ₩49,041 | ₩49,658 | ₩49,041 | ₩49,269 | +0.46% | 18만 |
| 2026.10.01 | ₩47,673 | ₩48,567 | ₩47,304 | ₩48,504 | +1.74% | 7.7만 |
| 2026.09.30 | ₩48,236 | ₩48,236 | ₩47,525 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,525 |
| -1.47% |
| 9.3만 |
| 2026.09.29 | ₩47,820 | ₩48,310 | ₩47,713 | ₩48,088 | +0.56% | 18.3만 |
|---|
| 2026.09.28 | ₩47,887 | ₩48,115 | ₩47,150 | ₩47,619 | -0.56% | 17만 |
|---|
| 2026.09.25 | ₩47,914 | ₩48,283 | ₩47,753 | ₩48,196 | +0.59% | 13.1만 |
|---|
| 2026.09.24 | ₩47,565 | ₩48,021 | ₩47,163 | ₩47,740 | +0.37% | 18.1만 |
|---|
| 2026.09.23 | ₩48,169 | ₩48,330 | ₩47,874 | ₩48,088 | -0.17% | 27.1만 |
|---|
| 2026.09.22 | ₩47,860 | ₩48,523 | ₩47,767 | ₩48,330 | +0.98% | 15.1만 |
|---|
| 2026.09.21 | ₩47,592 | ₩48,263 | ₩47,592 | ₩48,035 | +0.93% | 15.3만 |
|---|
| 2026.09.18 | ₩47,418 | ₩47,765 | ₩47,250 | ₩47,713 | +0.62% | 16.3만 |
|---|
| 2026.09.17 | ₩47,834 | ₩48,062 | ₩47,250 | ₩47,431 | -0.84% | 15.4만 |
|---|
| 2026.09.16 | ₩47,163 | ₩47,431 | ₩46,465 | ₩46,962 | -0.43% | 10.5만 |
|---|
| 2026.09.15 | ₩46,989 | ₩47,321 | ₩46,412 | ₩46,573 | -0.88% | 19.8만 |
|---|
| 2026.09.14 | ₩47,391 | ₩47,485 | ₩46,707 | ₩46,761 | -1.33% | 19.2만 |
|---|
| 2026.09.11 | ₩48,545 | ₩49,121 | ₩48,531 | ₩49,014 | +0.97% | 8.7만 |
|---|
| 2026.09.10 | ₩48,209 | ₩48,665 | ₩47,954 | ₩48,021 | -0.39% | 10.4만 |
|---|
| 2026.09.09 | ₩49,081 | ₩49,564 | ₩48,659 | ₩48,679 | -0.82% | 10.8만 |
|---|
| 2026.09.08 | ₩48,934 | ₩49,712 | ₩48,934 | ₩49,403 | +0.96% | 14.5만 |
|---|
| 2026.09.04 | ₩47,941 | ₩48,625 | ₩47,941 | ₩48,477 | +1.12% | 12.4만 |
|---|
| 2026.09.03 | ₩47,324 | ₩48,129 | ₩46,908 | ₩47,981 | +1.39% | 13.6만 |
|---|
| 2026.09.02 | ₩47,082 | ₩47,489 | ₩46,492 | ₩47,324 | +0.51% | 24.7만 |
|---|
| 2026.09.01 | ₩47,404 | ₩47,968 | ₩47,015 | ₩47,512 | +0.23% | 28.9만 |
|---|
| 2026.08.31 | ₩47,632 | ₩47,874 | ₩47,378 | ₩47,807 | +0.37% | 22.1만 |
|---|
| 2026.08.28 | ₩48,920 | ₩49,068 | ₩47,686 | ₩47,740 | -2.41% | 31만 |
|---|
| 2026.08.27 | ₩49,510 | ₩49,537 | ₩48,612 | ₩48,920 | -1.19% | 31.1만 |
|---|
| 2026.08.26 | ₩48,477 | ₩49,108 | ₩48,236 | ₩49,001 | +1.08% | 16.4만 |
|---|
| 2026.08.25 | ₩48,732 | ₩48,860 | ₩48,129 | ₩48,263 | -0.96% | 26만 |
|---|
| 2026.08.24 | ₩48,290 | ₩48,465 | ₩47,646 | ₩48,169 | -0.25% | 24.2만 |
|---|
| 2026.08.21 | ₩49,430 | ₩49,524 | ₩48,571 | ₩48,706 | -1.47% | 22.7만 |
|---|
| 2026.08.20 | ₩49,510 | ₩49,805 | ₩49,068 | ₩49,255 | -0.51% | 19.1만 |
|---|
| 2026.08.19 | ₩51,093 | ₩51,227 | ₩49,387 | ₩49,712 | -2.70% | 23.6만 |
|---|
| 2026.08.18 | ₩51,777 | ₩51,952 | ₩50,402 | ₩50,651 | -2.18% | 21.7만 |
|---|
| 2026.08.17 | ₩52,274 | ₩52,824 | ₩52,207 | ₩52,730 | +0.87% | 29.1만 |
|---|
| 2026.08.14 | ₩51,455 | ₩52,186 | ₩51,424 | ₩52,005 | +1.07% | 12.1만 |
|---|
| 2026.08.13 | ₩52,072 | ₩52,247 | ₩51,406 | ₩51,469 | -1.16% | 23.4만 |
|---|
| 2026.08.12 | ₩52,314 | ₩52,683 | ₩51,724 | ₩51,925 | -0.74% | 15.3만 |
|---|
| 2026.08.11 | ₩50,825 | ₩51,536 | ₩50,825 | ₩51,268 | +0.87% | 23.6만 |
|---|
| 2026.08.10 | ₩51,241 | ₩51,563 | ₩50,449 | ₩50,516 | -1.41% | 16.1만 |
|---|
| 2026.08.07 | ₩51,657 | ₩51,657 | ₩50,583 | ₩51,093 | -1.09% | 21.2만 |
|---|
| 2026.08.06 | ₩51,200 | ₩52,166 | ₩50,972 | ₩51,080 | -0.24% | 25.3만 |
|---|
| 2026.08.05 | ₩51,824 | ₩52,314 | ₩51,348 | ₩51,469 | -0.69% | 79.9만 |
|---|
| 2026.08.04 | ₩51,482 | ₩52,079 | ₩50,811 | ₩51,804 | +0.63% | 36.7만 |
|---|
| 2026.08.03 | ₩49,497 | ₩50,557 | ₩49,054 | ₩50,543 | +2.11% | 18.4만 |
|---|
| 2026.07.31 | ₩50,369 | ₩50,892 | ₩49,577 | ₩49,779 | -1.17% | 27.8만 |
|---|
| 2026.07.30 | ₩48,504 | ₩49,135 | ₩48,209 | ₩48,987 | +1.00% | 27.4만 |
|---|
| 2026.07.29 | ₩48,665 | ₩48,706 | ₩46,566 | ₩46,693 | -4.05% | 38.4만 |
|---|
| 2026.07.28 | ₩49,430 | ₩49,430 | ₩48,249 | ₩48,558 | -1.76% | 50.4만 |
|---|
| 2026.07.27 | ₩51,294 | ₩51,294 | ₩49,135 | ₩50,114 | -2.30% | 37.3만 |
|---|
| 2026.07.24 | ₩52,032 | ₩52,113 | ₩50,624 | ₩50,811 | -2.35% | 19.6만 |
|---|
| 2026.07.23 | ₩51,227 | ₩52,367 | ₩51,227 | ₩52,005 | +1.52% | 22.8만 |
|---|
| 2026.07.22 | ₩50,986 | ₩51,831 | ₩50,986 | ₩51,643 | +1.29% | 17.1만 |
|---|
| 2026.07.21 | ₩51,147 | ₩51,643 | ₩50,771 | ₩51,455 | +0.60% | 43.3만 |
|---|
| 2026.07.20 | ₩51,147 | ₩51,482 | ₩50,114 | ₩50,248 | -1.76% | 17.9만 |
|---|
| 2026.07.17 | ₩50,141 | ₩51,147 | ₩49,564 | ₩50,583 | +0.88% | 33.3만 |
|---|
| 2026.07.16 | ₩51,053 | ₩51,442 | ₩50,235 | ₩50,570 | -0.95% | 71.3만 |
|---|
| 2026.07.15 | ₩52,783 | ₩52,783 | ₩50,704 | ₩51,724 | -2.01% | 34만 |
|---|
| 2026.07.14 | ₩52,180 | ₩52,531 | ₩51,724 | ₩52,126 | -0.10% | 15.8만 |
|---|
| 2026.07.13 | ₩51,630 | ₩51,999 | ₩51,066 | ₩51,254 | -0.73% | 16.4만 |
|---|
| 2026.07.10 | ₩51,898 | ₩52,207 | ₩51,442 | ₩52,166 | +0.52% | 13.8만 |
|---|
| 2026.07.09 | ₩52,609 | ₩53,011 | ₩51,905 | ₩52,059 | -1.05% | 16.6만 |
|---|
| 2026.07.08 | ₩51,013 | ₩51,777 | ₩50,852 | ₩51,442 | +0.84% | 32.7만 |
|---|
| 2026.07.07 | ₩52,327 | ₩52,394 | ₩51,060 | ₩51,589 | -1.41% | 30.9만 |
|---|
| 2026.07.06 | ₩52,958 | ₩54,031 | ₩52,958 | ₩53,159 | +0.38% | 38.8만 |
|---|
| 2026.07.02 | ₩54,487 | ₩54,487 | ₩51,858 | ₩52,542 | -3.57% | 47.3만 |
|---|
| 2026.07.01 | ₩55,345 | ₩55,345 | ₩54,098 | ₩54,165 | -2.13% | 37만 |
|---|
| 2026.06.30 | ₩54,930 | ₩56,365 | ₩54,803 | ₩56,190 | +2.30% | 32.3만 |
|---|
| 2026.06.29 | ₩54,554 | ₩54,943 | ₩53,769 | ₩54,688 | +0.25% | 20.3만 |
|---|
| 2026.06.26 | ₩55,332 | ₩55,332 | ₩53,923 | ₩54,111 | -2.21% | 29.3만 |
|---|
| 2026.06.25 | ₩55,909 | ₩56,472 | ₩55,473 | ₩56,056 | +0.26% | 71.3만 |
|---|
| 2026.06.24 | ₩54,782 | ₩55,506 | ₩54,017 | ₩54,822 | +0.07% | 41.2만 |
|---|
| 2026.06.23 | ₩54,795 | ₩55,225 | ₩53,669 | ₩54,433 | -0.66% | 59만 |
|---|
| 2026.06.22 | ₩55,667 | ₩56,553 | ₩55,600 | ₩56,405 | +1.33% | 48.5만 |
|---|
| 2026.06.18 | ₩55,010 | ₩55,305 | ₩54,380 | ₩55,184 | +0.32% | 24.7만 |
|---|
| 2026.06.17 | ₩54,098 | ₩54,809 | ₩53,776 | ₩54,071 | -0.05% | 19.2만 |
|---|
| 2026.06.16 | ₩54,138 | ₩54,809 | ₩53,669 | ₩53,736 | -0.74% | 37.4만 |
|---|
| 2026.06.15 | ₩53,870 | ₩54,326 | ₩53,521 | ₩53,977 | +0.20% | 48.8만 |
|---|
| 2026.06.12 | ₩52,274 | ₩53,321 | ₩52,274 | ₩52,891 | +1.18% | 37.7만 |
|---|
| 2026.06.11 | ₩51,040 | ₩52,394 | ₩50,939 | ₩52,220 | +2.31% | 17.8만 |
|---|
| 2026.06.10 | ₩51,482 | ₩52,314 | ₩50,161 | ₩50,208 | -2.48% | 34.9만 |
|---|
| 2026.06.09 | ₩52,381 | ₩53,172 | ₩50,302 | ₩51,831 | -1.05% | 46.3만 |
|---|
| 2026.06.08 | ₩52,381 | ₩52,394 | ₩51,442 | ₩51,724 | -1.25% | 22.1만 |
|---|
| 2026.06.05 | ₩52,528 | ₩52,743 | ₩51,221 | ₩51,509 | -1.94% | 46.3만 |
|---|
| 2026.06.04 | ₩52,730 | ₩53,561 | ₩52,113 | ₩53,360 | +1.20% | 54.6만 |
|---|
| 2026.06.03 | ₩53,159 | ₩54,071 | ₩52,837 | ₩53,246 | +0.16% | 41.2만 |
|---|
| 2026.06.02 | ₩52,012 | ₩53,183 | ₩52,012 | ₩53,159 | +2.21% | 39.3만 |
|---|
| 2026.06.01 | ₩51,938 | ₩52,180 | ₩51,485 | ₩51,643 | -0.57% | 50.4만 |
|---|
| 2026.05.29 | ₩52,850 | ₩52,891 | ₩51,791 | ₩52,408 | -0.84% | 37.6만 |
|---|
| 2026.05.28 | ₩53,467 | ₩53,467 | ₩52,502 | ₩52,797 | -1.25% | 31.6만 |
|---|
| 2026.05.27 | ₩54,084 | ₩54,084 | ₩52,985 | ₩53,494 | -1.09% | 51.1만 |
|---|
| 2026.05.26 | ₩54,138 | ₩54,514 | ₩53,917 | ₩54,031 | -0.20% | 41.9만 |
|---|
| 2026.05.22 | ₩53,105 | ₩53,226 | ₩52,314 | ₩53,105 | 0.00% | 46만 |
|---|
| 2026.05.21 | ₩51,871 | ₩52,689 | ₩51,643 | ₩52,408 | +1.03% | 51.5만 |
|---|
| 2026.05.20 | ₩51,697 | ₩52,300 | ₩51,415 | ₩51,871 | +0.34% | 42.6만 |
|---|
| 2026.05.19 | ₩50,999 | ₩51,563 | ₩50,087 | ₩51,133 | +0.26% | 49.3만 |
|---|
| 2026.05.18 | ₩53,226 | ₩53,387 | ₩50,892 | ₩51,616 | -3.02% | 68.3만 |
|---|
| 2026.05.15 | ₩53,977 | ₩53,977 | ₩53,025 | ₩53,266 | -1.32% | 64.4만 |
|---|
| 2026.05.14 | ₩54,541 | ₩54,836 | ₩53,958 | ₩54,809 | +0.49% | 38.3만 |
|---|
| 2026.05.13 | ₩54,836 | ₩54,849 | ₩53,669 | ₩54,299 | -0.98% | 52.1만 |
|---|
| 2026.05.12 | ₩54,997 | ₩54,997 | ₩53,736 | ₩54,795 | -0.37% | 71.3만 |
|---|
| 2026.05.11 | ₩54,514 | ₩55,795 | ₩54,232 | ₩55,453 | +1.72% | 75.8만 |
|---|
| 2026.05.08 | ₩54,916 | ₩54,916 | ₩54,004 | ₩54,111 | -1.47% | 31.9만 |
|---|
| 2026.05.07 | ₩55,667 | ₩55,667 | ₩53,669 | ₩54,084 | -2.84% | 53.4만 |
|---|
| 2026.05.06 | ₩55,868 | ₩56,003 | ₩54,876 | ₩55,533 | -0.60% | 60.6만 |
|---|
| 2026.05.05 | ₩54,769 | ₩55,667 | ₩54,769 | ₩55,184 | +0.76% | 43.9만 |
|---|
| 2026.05.04 | ₩54,769 | ₩55,238 | ₩54,178 | ₩54,473 | -0.54% | 38.5만 |
|---|
| 2026.05.01 | ₩54,782 | ₩55,090 | ₩54,326 | ₩54,594 | -0.34% | 43.3만 |
|---|
| 2026.04.30 | ₩52,797 | ₩54,406 | ₩52,797 | ₩54,353 | +2.95% | 42.5만 |
|---|
| 2026.04.29 | ₩52,622 | ₩52,743 | ₩51,871 | ₩52,166 | -0.87% | 29.2만 |
|---|
| 2026.04.28 | ₩52,046 | ₩52,220 | ₩50,972 | ₩51,871 | -0.34% | 22.6만 |
|---|
| 2026.04.27 | ₩53,374 | ₩53,441 | ₩52,086 | ₩52,528 | -1.58% | 28.9만 |
|---|
| 2026.04.24 | ₩53,400 | ₩53,400 | ₩52,609 | ₩52,904 | -0.93% | 44.3만 |
|---|
| 2026.04.23 | ₩51,777 | ₩53,360 | ₩51,777 | ₩52,931 | +2.23% | 48.2만 |
|---|
| 2026.04.22 | ₩52,005 | ₩52,287 | ₩51,301 | ₩51,657 | -0.67% | 31.6만 |
|---|
| 2026.04.21 | ₩51,791 | ₩52,009 | ₩51,100 | ₩51,227 | -1.09% | 24.1만 |
|---|
| 2026.04.20 | ₩51,455 | ₩51,724 | ₩51,136 | ₩51,563 | +0.21% | 34.4만 |
|---|
| 2026.04.17 | ₩51,093 | ₩51,697 | ₩50,677 | ₩51,509 | +0.81% | 27.2만 |
|---|
| 2026.04.16 | ₩50,583 | ₩50,651 | ₩50,047 | ₩50,490 | -0.19% | 26.5만 |
|---|
| 2026.04.15 | ₩51,026 | ₩51,026 | ₩50,033 | ₩50,436 | -1.16% | 31만 |
|---|
| 2026.04.14 | ₩51,040 | ₩51,194 | ₩50,127 | ₩51,120 | +0.16% | 29.2만 |
|---|
| 2026.04.13 | ₩50,315 | ₩50,932 | ₩50,056 | ₩50,530 | +0.43% | 42.9만 |
|---|
| 2026.04.10 | ₩50,369 | ₩50,758 | ₩50,101 | ₩50,429 | +0.12% | 19.9만 |
|---|
| 2026.04.09 | ₩49,202 | ₩50,604 | ₩49,128 | ₩50,262 | +2.15% | 76.8만 |
|---|
| 2026.04.08 | ₩49,336 | ₩49,336 | ₩48,519 | ₩49,242 | -0.19% | 67.9만 |
|---|
| 2026.04.07 | ₩46,532 | ₩47,203 | ₩46,372 | ₩47,176 | +1.38% | 19.1만 |
|---|
| 2026.04.06 | ₩46,868 | ₩46,895 | ₩46,224 | ₩46,734 | -0.29% | 27.8만 |
|---|
| 2026.04.02 | ₩45,808 | ₩46,962 | ₩45,607 | ₩46,613 | +1.76% | 14.4만 |
|---|
| 2026.04.01 | ₩46,385 | ₩47,064 | ₩46,378 | ₩46,693 | +0.67% | 24.6만 |
|---|
| 2026.03.31 | ₩44,963 | ₩45,974 | ₩44,762 | ₩45,929 | +2.15% | 15.9만 |
|---|
| 2026.03.30 | ₩46,050 | ₩46,050 | ₩44,172 | ₩44,467 | -3.44% | 17.3만 |
|---|
| 2026.03.27 | ₩45,191 | ₩46,029 | ₩45,191 | ₩45,580 | +0.86% | 19.8만 |
|---|
| 2026.03.26 | ₩46,881 | ₩46,989 | ₩45,426 | ₩45,486 | -2.98% | 22만 |
|---|
| 2026.03.25 | ₩47,606 | ₩47,713 | ₩47,237 | ₩47,418 | -0.39% | 29.2만 |
|---|
| 2026.03.24 | ₩45,728 | ₩47,203 | ₩45,714 | ₩47,042 | +2.87% | 16.1만 |
|---|
| 2026.03.23 | ₩45,808 | ₩46,921 | ₩45,754 | ₩46,090 | +0.61% | 32만 |
|---|
| 2026.03.20 | ₩46,304 | ₩46,586 | ₩44,822 | ₩45,057 | -2.69% | 23만 |
|---|
| 2026.03.19 | ₩45,513 | ₩46,747 | ₩45,184 | ₩46,519 | +2.21% | 16.7만 |
|---|
| 2026.03.18 | ₩46,412 | ₩46,625 | ₩45,902 | ₩45,942 | -1.01% | 12.2만 |
|---|
| 2026.03.17 | ₩46,385 | ₩46,573 | ₩46,078 | ₩46,372 | -0.03% | 14.9만 |
|---|
| 2026.03.16 | ₩46,009 | ₩46,439 | ₩45,754 | ₩46,103 | +0.20% | 12.8만 |
|---|
| 2026.03.13 | ₩45,902 | ₩46,123 | ₩45,231 | ₩45,459 | -0.96% | 12.2만 |
|---|
| 2026.03.12 | ₩45,701 | ₩46,023 | ₩45,198 | ₩45,526 | -0.38% | 13.8만 |
|---|
| 2026.03.11 | ₩46,050 | ₩46,358 | ₩45,661 | ₩45,983 | -0.15% | 28.2만 |
|---|
| 2026.03.10 | ₩45,889 | ₩46,633 | ₩45,822 | ₩46,009 | +0.26% | 32만 |
|---|
| 2026.03.09 | ₩44,145 | ₩45,902 | ₩44,105 | ₩45,687 | +3.49% | 20.6만 |
|---|
| 2026.03.06 | ₩45,017 | ₩45,365 | ₩44,514 | ₩44,641 | -0.83% | 24.8만 |
|---|
| 2026.03.05 | ₩46,613 | ₩46,640 | ₩45,124 | ₩45,728 | -1.90% | 21.3만 |
|---|
| 2026.03.04 | ₩46,841 | ₩46,841 | ₩46,036 | ₩46,614 | -0.48% | 24.2만 |
|---|
| 2026.03.03 | ₩46,948 | ₩46,948 | ₩45,553 | ₩46,425 | -1.11% | 40.3만 |
|---|
| 2026.03.02 | ₩47,297 | ₩48,115 | ₩47,190 | ₩47,954 | +1.39% | 20.7만 |
|---|
| 2026.02.27 | ₩47,646 | ₩48,021 | ₩47,297 | ₩47,901 | +0.53% | 17.9만 |
|---|
| 2026.02.26 | ₩48,571 | ₩48,692 | ₩47,029 | ₩48,035 | -1.10% | 23.4만 |
|---|
| 2026.02.25 | ₩48,759 | ₩48,759 | ₩48,015 | ₩48,397 | -0.74% | 23.8만 |
|---|
| 2026.02.24 | ₩47,632 | ₩48,504 | ₩47,230 | ₩48,343 | +1.49% | 23.1만 |
|---|
| 2026.02.23 | ₩47,471 | ₩47,753 | ₩47,082 | ₩47,458 | -0.03% | 19.5만 |
|---|
| 2026.02.20 | ₩47,337 | ₩47,793 | ₩47,136 | ₩47,632 | +0.62% | 16.5만 |
|---|
| 2026.02.19 | ₩46,801 | ₩47,431 | ₩46,797 | ₩47,310 | +1.09% | 9만 |
|---|
| 2026.02.18 | ₩47,539 | ₩47,859 | ₩46,559 | ₩46,807 | -1.54% | 36.7만 |
|---|
| 2026.02.17 | ₩47,310 | ₩47,552 | ₩46,828 | ₩47,284 | -0.06% | 22.7만 |
|---|
| 2026.02.13 | ₩46,801 | ₩47,619 | ₩46,278 | ₩47,310 | +1.09% | 33.7만 |
|---|
| 2026.02.12 | ₩47,364 | ₩47,941 | ₩46,767 | ₩46,774 | -1.25% | 33.5만 |
|---|
| 2026.02.11 | ₩46,935 | ₩47,539 | ₩46,278 | ₩47,203 | +0.57% | 37.3만 |
|---|
| 2026.02.10 | ₩46,009 | ₩46,372 | ₩45,522 | ₩46,090 | +0.17% | 12.8만 |
|---|
| 2026.02.09 | ₩45,526 | ₩46,031 | ₩45,231 | ₩45,902 | +0.82% | 28.9만 |
|---|
| 2026.02.06 | ₩44,292 | ₩45,473 | ₩44,292 | ₩45,339 | +2.36% | 25.3만 |
|---|
| 2026.02.05 | ₩43,622 | ₩44,064 | ₩43,300 | ₩43,809 | +0.43% | 10.8만 |
|---|
| 2026.02.04 | ₩44,708 | ₩45,151 | ₩43,286 | ₩43,957 | -1.68% | 30.9만 |
|---|
| 2026.02.03 | ₩43,809 | ₩44,655 | ₩43,742 | ₩44,386 | +1.32% | 24.4만 |
|---|
| 2026.02.02 | ₩43,031 | ₩43,783 | ₩43,031 | ₩43,622 | +1.37% | 38.3만 |
|---|
| 2026.01.30 | ₩43,608 | ₩43,989 | ₩42,978 | ₩43,219 | -0.89% | 16.3만 |
|---|
| 2026.01.29 | ₩43,742 | ₩44,185 | ₩43,166 | ₩43,783 | +0.09% | 27.7만 |
|---|
| 2026.01.28 | ₩43,005 | ₩43,343 | ₩42,736 | ₩43,141 | +0.32% | 17.9만 |
|---|
| 2026.01.27 | ₩42,522 | ₩43,273 | ₩42,321 | ₩43,207 | +1.61% | 16.3만 |
|---|
| 2026.01.26 | ₩41,945 | ₩42,388 | ₩41,851 | ₩42,294 | +0.83% | 24.9만 |
|---|
| 2026.01.23 | ₩42,186 | ₩42,213 | ₩41,596 | ₩41,891 | -0.70% | 16.8만 |
|---|
| 2026.01.22 | ₩42,723 | ₩42,723 | ₩41,757 | ₩42,190 | -1.25% | 26.1만 |
|---|
| 2026.01.21 | ₩42,133 | ₩42,482 | ₩41,663 | ₩42,279 | +0.35% | 15.2만 |
|---|
| 2026.01.20 | ₩41,636 | ₩42,160 | ₩41,462 | ₩41,882 | +0.59% | 39.1만 |
|---|
| 2026.01.16 | ₩41,838 | ₩42,575 | ₩41,717 | ₩42,228 | +0.93% | 33.5만 |
|---|
| 2026.01.15 | ₩41,382 | ₩41,864 | ₩41,301 | ₩41,548 | +0.40% | 14만 |
|---|
| 2026.01.14 | ₩40,952 | ₩41,060 | ₩40,577 | ₩40,913 | -0.09% | 9.9만 |
|---|
| 2026.01.13 | ₩40,630 | ₩41,100 | ₩40,613 | ₩41,060 | +1.06% | 12.1만 |
|---|
| 2026.01.12 | ₩39,852 | ₩40,523 | ₩39,784 | ₩40,467 | +1.54% | 15.5만 |
|---|
| 2026.01.09 | ₩39,584 | ₩39,981 | ₩39,490 | ₩39,907 | +0.82% | 12만 |
|---|
| 2026.01.08 | ₩39,557 | ₩39,624 | ₩39,128 | ₩39,344 | -0.54% | 6만 |
|---|
| 2026.01.07 | ₩40,282 | ₩40,282 | ₩39,543 | ₩39,611 | -1.67% | 10.2만 |
|---|
| 2026.01.06 | ₩39,732 | ₩40,322 | ₩39,101 | ₩40,295 | +1.42% | 12.6만 |
|---|
| 2026.01.05 | ₩40,215 | ₩40,362 | ₩39,732 | ₩40,000 | -0.53% | 26.6만 |
|---|
| 2026.01.02 | ₩39,141 | ₩39,893 | ₩39,070 | ₩39,879 | +1.88% | 12.2만 |
|---|
| 2025.12.31 | ₩39,262 | ₩39,262 | ₩38,793 | ₩38,799 | -1.18% | 7.8만 |
|---|
| 2025.12.30 | ₩39,423 | ₩39,423 | ₩39,162 | ₩39,182 | -0.61% | 11.3만 |
|---|
| 2025.12.29 | ₩39,463 | ₩39,624 | ₩39,329 | ₩39,353 | -0.28% | 19.9만 |
|---|
| 2025.12.26 | ₩39,490 | ₩39,490 | ₩39,316 | ₩39,463 | -0.07% | 4.4만 |
|---|
| 2025.12.24 | ₩39,450 | ₩39,457 | ₩39,209 | ₩39,450 | 0.00% | 3.3만 |
|---|
| 2025.12.23 | ₩39,182 | ₩39,450 | ₩39,141 | ₩39,410 | +0.58% | 32.9만 |
|---|
| 2025.12.22 | ₩39,356 | ₩39,356 | ₩38,954 | ₩39,222 | -0.34% | 12.8만 |
|---|
| 2025.12.19 | ₩38,565 | ₩39,031 | ₩38,565 | ₩38,940 | +0.97% | 7.2만 |
|---|
| 2025.12.18 | ₩38,498 | ₩38,739 | ₩38,369 | ₩38,538 | +0.10% | 9.7만 |
|---|
| 2025.12.17 | ₩39,048 | ₩39,084 | ₩37,907 | ₩37,988 | -2.71% | 18.2만 |
|---|
| 2025.12.16 | ₩39,249 | ₩39,343 | ₩38,779 | ₩39,088 | -0.41% | 7.9만 |
|---|
| 2025.12.15 | ₩39,544 | ₩39,544 | ₩39,195 | ₩39,262 | -0.71% | 8.5만 |
|---|
| 2025.12.12 | ₩40,282 | ₩40,282 | ₩38,873 | ₩39,168 | -2.76% | 11만 |
|---|
| 2025.12.11 | ₩40,121 | ₩40,349 | ₩39,638 | ₩40,322 | +0.50% | 11.2만 |
|---|
| 2025.12.10 | ₩39,611 | ₩40,295 | ₩39,467 | ₩40,148 | +1.35% | 25만 |
|---|
| 2025.12.09 | ₩39,933 | ₩40,080 | ₩39,705 | ₩39,718 | -0.54% | 38.5만 |
|---|
| 2025.12.08 | ₩40,268 | ₩40,282 | ₩39,879 | ₩39,960 | -0.77% | 7.6만 |
|---|
| 2025.12.05 | ₩40,094 | ₩40,168 | ₩39,855 | ₩40,094 | 0.00% | 11.9만 |
|---|
| 2025.12.04 | ₩39,665 | ₩40,268 | ₩39,530 | ₩40,027 | +0.91% | 34.8만 |
|---|
| 2025.12.03 | ₩39,665 | ₩39,759 | ₩39,222 | ₩39,705 | +0.10% | 13.4만 |
|---|
| 2025.12.02 | ₩39,879 | ₩39,987 | ₩39,651 | ₩39,732 | -0.37% | 6.9만 |
|---|
| 2025.12.01 | ₩39,960 | ₩39,960 | ₩39,618 | ₩39,678 | -0.70% | 7.2만 |
|---|
| 2025.11.28 | ₩40,040 | ₩40,322 | ₩39,945 | ₩40,282 | +0.60% | 13.6만 |
|---|
| 2025.11.26 | ₩39,544 | ₩40,013 | ₩39,453 | ₩39,893 | +0.88% | 23만 |
|---|
| 2025.11.25 | ₩38,967 | ₩39,374 | ₩38,642 | ₩39,343 | +0.96% | 9.9만 |
|---|
| 2025.11.24 | ₩38,484 | ₩39,101 | ₩38,417 | ₩39,048 | +1.46% | 11.4만 |
|---|
| 2025.11.21 | ₩38,189 | ₩38,390 | ₩37,626 | ₩38,296 | +0.28% | 14.3만 |
|---|
| 2025.11.20 | ₩39,584 | ₩39,785 | ₩38,068 | ₩38,149 | -3.63% | 23.7만 |
|---|
| 2025.11.19 | ₩39,101 | ₩39,282 | ₩38,786 | ₩38,927 | -0.45% | 8.7만 |
|---|
| 2025.11.18 | ₩38,954 | ₩39,249 | ₩38,712 | ₩38,994 | +0.10% | 12.1만 |
|---|
| 2025.11.17 | ₩39,463 | ₩39,737 | ₩38,900 | ₩39,155 | -0.78% | 8.5만 |
|---|
| 2025.11.14 | ₩38,900 | ₩39,718 | ₩38,778 | ₩39,477 | +1.48% | 11.7만 |
|---|
| 2025.11.13 | ₩40,604 | ₩40,604 | ₩39,262 | ₩39,356 | -3.07% | 20.3만 |
|---|
| 2025.11.12 | ₩40,765 | ₩40,952 | ₩40,537 | ₩40,751 | -0.03% | 16.6만 |
|---|
| 2025.11.11 | ₩41,086 | ₩41,097 | ₩40,510 | ₩40,697 | -0.95% | 18.2만 |
|---|
| 2025.11.10 | ₩41,395 | ₩41,395 | ₩40,624 | ₩41,127 | -0.65% | 22.8만 |
|---|
| 2025.11.07 | ₩40,577 | ₩40,697 | ₩39,718 | ₩40,697 | +0.30% | 44.2만 |
|---|
| 2025.11.06 | ₩41,368 | ₩41,368 | ₩40,496 | ₩40,604 | -1.85% | 33.5만 |
|---|
| 2025.11.05 | ₩40,644 | ₩41,341 | ₩40,443 | ₩41,073 | +1.06% | 41만 |
|---|
| 2025.11.04 | ₩41,019 | ₩41,019 | ₩40,241 | ₩40,362 | -1.60% | 51.4만 |
|---|
| 2025.11.03 | ₩41,516 | ₩41,529 | ₩40,582 | ₩41,247 | -0.65% | 74.9만 |
|---|
| 2025.10.31 | ₩41,583 | ₩41,583 | ₩40,617 | ₩40,899 | -1.65% | 10.9만 |
|---|
| 2025.10.30 | ₩41,918 | ₩41,972 | ₩40,873 | ₩41,006 | -2.18% | 7.7만 |
|---|
| 2025.10.29 | ₩41,516 | ₩42,160 | ₩41,516 | ₩41,905 | +0.94% | 8.5만 |
|---|
| 2025.10.28 | ₩41,435 | ₩41,442 | ₩40,993 | ₩41,328 | -0.26% | 9.6만 |
|---|
| 2025.10.27 | ₩41,704 | ₩41,704 | ₩41,115 | ₩41,368 | -0.80% | 6.9만 |
|---|
| 2025.10.24 | ₩41,154 | ₩41,221 | ₩40,697 | ₩41,060 | -0.23% | 9.7만 |
|---|
| 2025.10.23 | ₩39,893 | ₩40,724 | ₩39,893 | ₩40,617 | +1.82% | 8.2만 |
|---|
| 2025.10.22 | ₩40,738 | ₩40,759 | ₩39,504 | ₩39,839 | -2.21% | 11.6만 |
|---|
| 2025.10.21 | ₩40,537 | ₩40,657 | ₩40,188 | ₩40,389 | -0.36% | 13만 |
|---|
| 2025.10.20 | ₩40,469 | ₩41,100 | ₩40,376 | ₩40,644 | +0.43% | 12만 |
|---|
| 2025.10.17 | ₩40,550 | ₩40,574 | ₩39,772 | ₩40,121 | -1.06% | 3.1만 |
|---|
| 2025.10.16 | ₩40,966 | ₩41,006 | ₩40,322 | ₩40,456 | -1.24% | 7.2만 |
|---|
| 2025.10.15 | ₩40,805 | ₩40,805 | ₩40,201 | ₩40,604 | -0.49% | 5.3만 |
|---|
| 2025.10.14 | ₩39,557 | ₩40,322 | ₩39,101 | ₩40,094 | +1.36% | 13.2만 |
|---|
| 2025.10.13 | ₩39,651 | ₩40,027 | ₩39,339 | ₩39,812 | +0.41% | 6.1만 |
|---|
| 2025.10.10 | ₩39,946 | ₩40,228 | ₩38,900 | ₩40,228 | +0.71% | 7.2만 |
|---|