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 | ₩48,849 | ₩49,144 | ₩48,413 | ₩49,036 | +0.38% | 8만 |
| 2026.10.08 | ₩48,661 | ₩49,090 | ₩48,104 | ₩48,540 | -0.25% | 12.6만 |
| 2026.10.07 | ₩49,506 | ₩49,694 | ₩48,540 | ₩49,130 | -0.76% | 14.6만 |
| 2026.10.06 | ₩49,399 | ₩50,297 | ₩49,399 | ₩50,163 | +1.55% | 18.8만 |
| 2026.10.05 | ₩49,224 | ₩49,439 | ₩48,621 | ₩49,117 | -0.22% | 16.3만 |
| 2026.10.02 | ₩49,036 | ₩49,653 | ₩49,036 | ₩49,264 | +0.46% | 18만 |
| 2026.10.01 | ₩47,668 | ₩48,563 | ₩47,300 | ₩48,500 | +1.74% | 7.7만 |
| 2026.09.30 | ₩48,232 | ₩48,232 | ₩47,521 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,521 |
| -1.47% |
| 9.3만 |
| 2026.09.29 | ₩47,816 | ₩48,305 | ₩47,709 | ₩48,084 | +0.56% | 18.3만 |
|---|
| 2026.09.28 | ₩47,883 | ₩48,111 | ₩47,145 | ₩47,615 | -0.56% | 17만 |
|---|
| 2026.09.25 | ₩47,910 | ₩48,279 | ₩47,749 | ₩48,191 | +0.59% | 13.1만 |
|---|
| 2026.09.24 | ₩47,561 | ₩48,017 | ₩47,159 | ₩47,735 | +0.37% | 18.1만 |
|---|
| 2026.09.23 | ₩48,165 | ₩48,326 | ₩47,870 | ₩48,084 | -0.17% | 27.1만 |
|---|
| 2026.09.22 | ₩47,856 | ₩48,519 | ₩47,762 | ₩48,326 | +0.98% | 15.1만 |
|---|
| 2026.09.21 | ₩47,588 | ₩48,259 | ₩47,588 | ₩48,031 | +0.93% | 15.3만 |
|---|
| 2026.09.18 | ₩47,414 | ₩47,761 | ₩47,246 | ₩47,709 | +0.62% | 16.3만 |
|---|
| 2026.09.17 | ₩47,829 | ₩48,057 | ₩47,246 | ₩47,427 | -0.84% | 15.4만 |
|---|
| 2026.09.16 | ₩47,159 | ₩47,427 | ₩46,461 | ₩46,958 | -0.43% | 10.5만 |
|---|
| 2026.09.15 | ₩46,984 | ₩47,317 | ₩46,408 | ₩46,569 | -0.88% | 19.8만 |
|---|
| 2026.09.14 | ₩47,387 | ₩47,481 | ₩46,703 | ₩46,756 | -1.33% | 19.2만 |
|---|
| 2026.09.11 | ₩48,540 | ₩49,117 | ₩48,527 | ₩49,010 | +0.97% | 8.7만 |
|---|
| 2026.09.10 | ₩48,205 | ₩48,661 | ₩47,950 | ₩48,017 | -0.39% | 10.4만 |
|---|
| 2026.09.09 | ₩49,077 | ₩49,560 | ₩48,654 | ₩48,674 | -0.82% | 10.8만 |
|---|
| 2026.09.08 | ₩48,929 | ₩49,707 | ₩48,929 | ₩49,399 | +0.96% | 14.5만 |
|---|
| 2026.09.04 | ₩47,937 | ₩48,621 | ₩47,937 | ₩48,473 | +1.12% | 12.4만 |
|---|
| 2026.09.03 | ₩47,320 | ₩48,124 | ₩46,904 | ₩47,977 | +1.39% | 13.6만 |
|---|
| 2026.09.02 | ₩47,078 | ₩47,485 | ₩46,488 | ₩47,320 | +0.51% | 24.7만 |
|---|
| 2026.09.01 | ₩47,400 | ₩47,963 | ₩47,011 | ₩47,507 | +0.23% | 28.9만 |
|---|
| 2026.08.31 | ₩47,628 | ₩47,870 | ₩47,373 | ₩47,803 | +0.37% | 22.1만 |
|---|
| 2026.08.28 | ₩48,916 | ₩49,063 | ₩47,682 | ₩47,735 | -2.41% | 31만 |
|---|
| 2026.08.27 | ₩49,506 | ₩49,533 | ₩48,607 | ₩48,916 | -1.19% | 31.1만 |
|---|
| 2026.08.26 | ₩48,473 | ₩49,104 | ₩48,232 | ₩48,996 | +1.08% | 16.4만 |
|---|
| 2026.08.25 | ₩48,728 | ₩48,855 | ₩48,124 | ₩48,259 | -0.96% | 26만 |
|---|
| 2026.08.24 | ₩48,285 | ₩48,461 | ₩47,642 | ₩48,165 | -0.25% | 24.2만 |
|---|
| 2026.08.21 | ₩49,425 | ₩49,519 | ₩48,567 | ₩48,701 | -1.47% | 22.7만 |
|---|
| 2026.08.20 | ₩49,506 | ₩49,801 | ₩49,063 | ₩49,251 | -0.51% | 19.1만 |
|---|
| 2026.08.19 | ₩51,089 | ₩51,223 | ₩49,383 | ₩49,707 | -2.70% | 23.6만 |
|---|
| 2026.08.18 | ₩51,773 | ₩51,947 | ₩50,398 | ₩50,646 | -2.18% | 21.7만 |
|---|
| 2026.08.17 | ₩52,269 | ₩52,819 | ₩52,202 | ₩52,725 | +0.87% | 29.1만 |
|---|
| 2026.08.14 | ₩51,451 | ₩52,182 | ₩51,420 | ₩52,001 | +1.07% | 12.1만 |
|---|
| 2026.08.13 | ₩52,068 | ₩52,242 | ₩51,401 | ₩51,464 | -1.16% | 23.4만 |
|---|
| 2026.08.12 | ₩52,309 | ₩52,678 | ₩51,719 | ₩51,920 | -0.74% | 15.3만 |
|---|
| 2026.08.11 | ₩50,820 | ₩51,531 | ₩50,820 | ₩51,263 | +0.87% | 23.6만 |
|---|
| 2026.08.10 | ₩51,236 | ₩51,558 | ₩50,445 | ₩50,512 | -1.41% | 16.1만 |
|---|
| 2026.08.07 | ₩51,652 | ₩51,652 | ₩50,579 | ₩51,089 | -1.09% | 21.2만 |
|---|
| 2026.08.06 | ₩51,196 | ₩52,162 | ₩50,968 | ₩51,075 | -0.24% | 25.3만 |
|---|
| 2026.08.05 | ₩51,820 | ₩52,309 | ₩51,343 | ₩51,464 | -0.69% | 79.9만 |
|---|
| 2026.08.04 | ₩51,478 | ₩52,074 | ₩50,807 | ₩51,799 | +0.63% | 36.7만 |
|---|
| 2026.08.03 | ₩49,492 | ₩50,552 | ₩49,050 | ₩50,539 | +2.11% | 18.4만 |
|---|
| 2026.07.31 | ₩50,364 | ₩50,887 | ₩49,573 | ₩49,774 | -1.17% | 27.8만 |
|---|
| 2026.07.30 | ₩48,500 | ₩49,130 | ₩48,205 | ₩48,983 | +1.00% | 27.4만 |
|---|
| 2026.07.29 | ₩48,661 | ₩48,701 | ₩46,562 | ₩46,689 | -4.05% | 38.4만 |
|---|
| 2026.07.28 | ₩49,425 | ₩49,425 | ₩48,245 | ₩48,554 | -1.76% | 50.4만 |
|---|
| 2026.07.27 | ₩51,290 | ₩51,290 | ₩49,130 | ₩50,109 | -2.30% | 37.3만 |
|---|
| 2026.07.24 | ₩52,027 | ₩52,108 | ₩50,619 | ₩50,807 | -2.35% | 19.6만 |
|---|
| 2026.07.23 | ₩51,223 | ₩52,363 | ₩51,223 | ₩52,001 | +1.52% | 22.8만 |
|---|
| 2026.07.22 | ₩50,981 | ₩51,826 | ₩50,981 | ₩51,639 | +1.29% | 17.1만 |
|---|
| 2026.07.21 | ₩51,142 | ₩51,639 | ₩50,767 | ₩51,451 | +0.60% | 43.3만 |
|---|
| 2026.07.20 | ₩51,142 | ₩51,478 | ₩50,109 | ₩50,244 | -1.76% | 17.9만 |
|---|
| 2026.07.17 | ₩50,136 | ₩51,142 | ₩49,560 | ₩50,579 | +0.88% | 33.3만 |
|---|
| 2026.07.16 | ₩51,048 | ₩51,437 | ₩50,230 | ₩50,566 | -0.95% | 71.3만 |
|---|
| 2026.07.15 | ₩52,779 | ₩52,779 | ₩50,700 | ₩51,719 | -2.01% | 34만 |
|---|
| 2026.07.14 | ₩52,175 | ₩52,526 | ₩51,719 | ₩52,121 | -0.10% | 15.8만 |
|---|
| 2026.07.13 | ₩51,625 | ₩51,994 | ₩51,062 | ₩51,250 | -0.73% | 16.4만 |
|---|
| 2026.07.10 | ₩51,893 | ₩52,202 | ₩51,437 | ₩52,162 | +0.52% | 13.8만 |
|---|
| 2026.07.09 | ₩52,604 | ₩53,007 | ₩51,900 | ₩52,054 | -1.05% | 16.6만 |
|---|
| 2026.07.08 | ₩51,008 | ₩51,773 | ₩50,847 | ₩51,437 | +0.84% | 32.7만 |
|---|
| 2026.07.07 | ₩52,323 | ₩52,390 | ₩51,055 | ₩51,585 | -1.41% | 30.9만 |
|---|
| 2026.07.06 | ₩52,953 | ₩54,026 | ₩52,953 | ₩53,154 | +0.38% | 38.8만 |
|---|
| 2026.07.02 | ₩54,482 | ₩54,482 | ₩51,853 | ₩52,537 | -3.57% | 47.3만 |
|---|
| 2026.07.01 | ₩55,340 | ₩55,340 | ₩54,093 | ₩54,160 | -2.13% | 37만 |
|---|
| 2026.06.30 | ₩54,925 | ₩56,360 | ₩54,799 | ₩56,185 | +2.30% | 32.3만 |
|---|
| 2026.06.29 | ₩54,549 | ₩54,938 | ₩53,764 | ₩54,683 | +0.25% | 20.3만 |
|---|
| 2026.06.26 | ₩55,327 | ₩55,327 | ₩53,919 | ₩54,106 | -2.21% | 29.3만 |
|---|
| 2026.06.25 | ₩55,904 | ₩56,467 | ₩55,468 | ₩56,051 | +0.26% | 71.3만 |
|---|
| 2026.06.24 | ₩54,777 | ₩55,501 | ₩54,013 | ₩54,817 | +0.07% | 41.2만 |
|---|
| 2026.06.23 | ₩54,790 | ₩55,220 | ₩53,664 | ₩54,428 | -0.66% | 59만 |
|---|
| 2026.06.22 | ₩55,662 | ₩56,548 | ₩55,595 | ₩56,400 | +1.33% | 48.5만 |
|---|
| 2026.06.18 | ₩55,005 | ₩55,300 | ₩54,375 | ₩55,179 | +0.32% | 24.7만 |
|---|
| 2026.06.17 | ₩54,093 | ₩54,804 | ₩53,771 | ₩54,066 | -0.05% | 19.2만 |
|---|
| 2026.06.16 | ₩54,133 | ₩54,804 | ₩53,664 | ₩53,731 | -0.74% | 37.4만 |
|---|
| 2026.06.15 | ₩53,865 | ₩54,321 | ₩53,516 | ₩53,972 | +0.20% | 48.8만 |
|---|
| 2026.06.12 | ₩52,269 | ₩53,316 | ₩52,269 | ₩52,886 | +1.18% | 37.7만 |
|---|
| 2026.06.11 | ₩51,035 | ₩52,390 | ₩50,934 | ₩52,215 | +2.31% | 17.8만 |
|---|
| 2026.06.10 | ₩51,478 | ₩52,309 | ₩50,156 | ₩50,203 | -2.48% | 34.9만 |
|---|
| 2026.06.09 | ₩52,376 | ₩53,168 | ₩50,297 | ₩51,826 | -1.05% | 46.3만 |
|---|
| 2026.06.08 | ₩52,376 | ₩52,390 | ₩51,437 | ₩51,719 | -1.25% | 22.1만 |
|---|
| 2026.06.05 | ₩52,524 | ₩52,738 | ₩51,216 | ₩51,504 | -1.94% | 46.3만 |
|---|
| 2026.06.04 | ₩52,725 | ₩53,557 | ₩52,108 | ₩53,355 | +1.20% | 54.6만 |
|---|
| 2026.06.03 | ₩53,154 | ₩54,066 | ₩52,832 | ₩53,241 | +0.16% | 41.2만 |
|---|
| 2026.06.02 | ₩52,007 | ₩53,178 | ₩52,007 | ₩53,154 | +2.21% | 39.3만 |
|---|
| 2026.06.01 | ₩51,934 | ₩52,175 | ₩51,480 | ₩51,639 | -0.57% | 50.4만 |
|---|
| 2026.05.29 | ₩52,846 | ₩52,886 | ₩51,786 | ₩52,403 | -0.84% | 37.6만 |
|---|
| 2026.05.28 | ₩53,463 | ₩53,463 | ₩52,497 | ₩52,792 | -1.25% | 31.6만 |
|---|
| 2026.05.27 | ₩54,080 | ₩54,080 | ₩52,980 | ₩53,489 | -1.09% | 51.1만 |
|---|
| 2026.05.26 | ₩54,133 | ₩54,509 | ₩53,912 | ₩54,026 | -0.20% | 41.9만 |
|---|
| 2026.05.22 | ₩53,100 | ₩53,221 | ₩52,309 | ₩53,100 | 0.00% | 46만 |
|---|
| 2026.05.21 | ₩51,867 | ₩52,685 | ₩51,639 | ₩52,403 | +1.03% | 51.5만 |
|---|
| 2026.05.20 | ₩51,692 | ₩52,296 | ₩51,410 | ₩51,867 | +0.34% | 42.6만 |
|---|
| 2026.05.19 | ₩50,995 | ₩51,558 | ₩50,083 | ₩51,129 | +0.26% | 49.3만 |
|---|
| 2026.05.18 | ₩53,221 | ₩53,382 | ₩50,887 | ₩51,612 | -3.02% | 68.3만 |
|---|
| 2026.05.15 | ₩53,972 | ₩53,972 | ₩53,020 | ₩53,261 | -1.32% | 64.4만 |
|---|
| 2026.05.14 | ₩54,536 | ₩54,831 | ₩53,954 | ₩54,804 | +0.49% | 38.3만 |
|---|
| 2026.05.13 | ₩54,831 | ₩54,844 | ₩53,664 | ₩54,294 | -0.98% | 52.1만 |
|---|
| 2026.05.12 | ₩54,992 | ₩54,992 | ₩53,731 | ₩54,790 | -0.37% | 71.3만 |
|---|
| 2026.05.11 | ₩54,509 | ₩55,790 | ₩54,227 | ₩55,448 | +1.72% | 75.8만 |
|---|
| 2026.05.08 | ₩54,911 | ₩54,911 | ₩53,999 | ₩54,106 | -1.47% | 31.9만 |
|---|
| 2026.05.07 | ₩55,662 | ₩55,662 | ₩53,664 | ₩54,080 | -2.84% | 53.4만 |
|---|
| 2026.05.06 | ₩55,863 | ₩55,998 | ₩54,871 | ₩55,528 | -0.60% | 60.6만 |
|---|
| 2026.05.05 | ₩54,764 | ₩55,662 | ₩54,764 | ₩55,179 | +0.76% | 43.9만 |
|---|
| 2026.05.04 | ₩54,764 | ₩55,233 | ₩54,173 | ₩54,469 | -0.54% | 38.5만 |
|---|
| 2026.05.01 | ₩54,777 | ₩55,086 | ₩54,321 | ₩54,589 | -0.34% | 43.3만 |
|---|
| 2026.04.30 | ₩52,792 | ₩54,402 | ₩52,792 | ₩54,348 | +2.95% | 42.5만 |
|---|
| 2026.04.29 | ₩52,618 | ₩52,738 | ₩51,867 | ₩52,162 | -0.87% | 29.2만 |
|---|
| 2026.04.28 | ₩52,041 | ₩52,215 | ₩50,968 | ₩51,867 | -0.34% | 22.6만 |
|---|
| 2026.04.27 | ₩53,369 | ₩53,436 | ₩52,081 | ₩52,524 | -1.58% | 28.9만 |
|---|
| 2026.04.24 | ₩53,396 | ₩53,396 | ₩52,604 | ₩52,899 | -0.93% | 44.3만 |
|---|
| 2026.04.23 | ₩51,773 | ₩53,355 | ₩51,773 | ₩52,926 | +2.23% | 48.2만 |
|---|
| 2026.04.22 | ₩52,001 | ₩52,282 | ₩51,296 | ₩51,652 | -0.67% | 31.6만 |
|---|
| 2026.04.21 | ₩51,786 | ₩52,005 | ₩51,095 | ₩51,223 | -1.09% | 24.1만 |
|---|
| 2026.04.20 | ₩51,451 | ₩51,719 | ₩51,132 | ₩51,558 | +0.21% | 34.4만 |
|---|
| 2026.04.17 | ₩51,089 | ₩51,692 | ₩50,673 | ₩51,504 | +0.81% | 27.2만 |
|---|
| 2026.04.16 | ₩50,579 | ₩50,646 | ₩50,042 | ₩50,485 | -0.19% | 26.5만 |
|---|
| 2026.04.15 | ₩51,022 | ₩51,022 | ₩50,029 | ₩50,431 | -1.16% | 31만 |
|---|
| 2026.04.14 | ₩51,035 | ₩51,189 | ₩50,123 | ₩51,115 | +0.16% | 29.2만 |
|---|
| 2026.04.13 | ₩50,311 | ₩50,928 | ₩50,052 | ₩50,525 | +0.43% | 42.9만 |
|---|
| 2026.04.10 | ₩50,364 | ₩50,753 | ₩50,096 | ₩50,425 | +0.12% | 19.9만 |
|---|
| 2026.04.09 | ₩49,197 | ₩50,599 | ₩49,124 | ₩50,257 | +2.15% | 76.8만 |
|---|
| 2026.04.08 | ₩49,332 | ₩49,332 | ₩48,515 | ₩49,238 | -0.19% | 67.9만 |
|---|
| 2026.04.07 | ₩46,528 | ₩47,199 | ₩46,367 | ₩47,172 | +1.38% | 19.1만 |
|---|
| 2026.04.06 | ₩46,864 | ₩46,890 | ₩46,220 | ₩46,729 | -0.29% | 27.8만 |
|---|
| 2026.04.02 | ₩45,804 | ₩46,958 | ₩45,603 | ₩46,609 | +1.76% | 14.4만 |
|---|
| 2026.04.01 | ₩46,381 | ₩47,059 | ₩46,374 | ₩46,689 | +0.67% | 24.6만 |
|---|
| 2026.03.31 | ₩44,959 | ₩45,970 | ₩44,758 | ₩45,925 | +2.15% | 15.9만 |
|---|
| 2026.03.30 | ₩46,045 | ₩46,045 | ₩44,168 | ₩44,463 | -3.44% | 17.3만 |
|---|
| 2026.03.27 | ₩45,187 | ₩46,025 | ₩45,187 | ₩45,576 | +0.86% | 19.8만 |
|---|
| 2026.03.26 | ₩46,877 | ₩46,984 | ₩45,422 | ₩45,482 | -2.98% | 22만 |
|---|
| 2026.03.25 | ₩47,601 | ₩47,709 | ₩47,232 | ₩47,414 | -0.39% | 29.2만 |
|---|
| 2026.03.24 | ₩45,724 | ₩47,199 | ₩45,710 | ₩47,038 | +2.87% | 16.1만 |
|---|
| 2026.03.23 | ₩45,804 | ₩46,917 | ₩45,750 | ₩46,086 | +0.61% | 32만 |
|---|
| 2026.03.20 | ₩46,300 | ₩46,582 | ₩44,818 | ₩45,053 | -2.69% | 23만 |
|---|
| 2026.03.19 | ₩45,509 | ₩46,743 | ₩45,180 | ₩46,515 | +2.21% | 16.7만 |
|---|
| 2026.03.18 | ₩46,408 | ₩46,621 | ₩45,898 | ₩45,938 | -1.01% | 12.2만 |
|---|
| 2026.03.17 | ₩46,381 | ₩46,569 | ₩46,074 | ₩46,367 | -0.03% | 14.9만 |
|---|
| 2026.03.16 | ₩46,005 | ₩46,434 | ₩45,750 | ₩46,099 | +0.20% | 12.8만 |
|---|
| 2026.03.13 | ₩45,898 | ₩46,119 | ₩45,227 | ₩45,455 | -0.96% | 12.2만 |
|---|
| 2026.03.12 | ₩45,697 | ₩46,019 | ₩45,194 | ₩45,522 | -0.38% | 13.8만 |
|---|
| 2026.03.11 | ₩46,045 | ₩46,354 | ₩45,656 | ₩45,978 | -0.15% | 28.2만 |
|---|
| 2026.03.10 | ₩45,885 | ₩46,629 | ₩45,817 | ₩46,005 | +0.26% | 32만 |
|---|
| 2026.03.09 | ₩44,141 | ₩45,898 | ₩44,101 | ₩45,683 | +3.49% | 20.6만 |
|---|
| 2026.03.06 | ₩45,013 | ₩45,361 | ₩44,510 | ₩44,637 | -0.83% | 24.8만 |
|---|
| 2026.03.05 | ₩46,609 | ₩46,636 | ₩45,120 | ₩45,724 | -1.90% | 21.3만 |
|---|
| 2026.03.04 | ₩46,837 | ₩46,837 | ₩46,032 | ₩46,610 | -0.48% | 24.2만 |
|---|
| 2026.03.03 | ₩46,944 | ₩46,944 | ₩45,549 | ₩46,421 | -1.11% | 40.3만 |
|---|
| 2026.03.02 | ₩47,293 | ₩48,111 | ₩47,186 | ₩47,950 | +1.39% | 20.7만 |
|---|
| 2026.02.27 | ₩47,642 | ₩48,017 | ₩47,293 | ₩47,896 | +0.53% | 17.9만 |
|---|
| 2026.02.26 | ₩48,567 | ₩48,688 | ₩47,025 | ₩48,031 | -1.10% | 23.4만 |
|---|
| 2026.02.25 | ₩48,755 | ₩48,755 | ₩48,010 | ₩48,393 | -0.74% | 23.8만 |
|---|
| 2026.02.24 | ₩47,628 | ₩48,500 | ₩47,226 | ₩48,339 | +1.49% | 23.1만 |
|---|
| 2026.02.23 | ₩47,467 | ₩47,749 | ₩47,078 | ₩47,454 | -0.03% | 19.5만 |
|---|
| 2026.02.20 | ₩47,333 | ₩47,789 | ₩47,132 | ₩47,628 | +0.62% | 16.5만 |
|---|
| 2026.02.19 | ₩46,797 | ₩47,427 | ₩46,793 | ₩47,306 | +1.09% | 9만 |
|---|
| 2026.02.18 | ₩47,534 | ₩47,855 | ₩46,555 | ₩46,803 | -1.54% | 36.7만 |
|---|
| 2026.02.17 | ₩47,306 | ₩47,548 | ₩46,823 | ₩47,279 | -0.06% | 22.7만 |
|---|
| 2026.02.13 | ₩46,797 | ₩47,615 | ₩46,273 | ₩47,306 | +1.09% | 33.7만 |
|---|
| 2026.02.12 | ₩47,360 | ₩47,937 | ₩46,763 | ₩46,770 | -1.25% | 33.5만 |
|---|
| 2026.02.11 | ₩46,931 | ₩47,534 | ₩46,273 | ₩47,199 | +0.57% | 37.3만 |
|---|
| 2026.02.10 | ₩46,005 | ₩46,367 | ₩45,518 | ₩46,086 | +0.17% | 12.8만 |
|---|
| 2026.02.09 | ₩45,522 | ₩46,027 | ₩45,227 | ₩45,898 | +0.82% | 28.9만 |
|---|
| 2026.02.06 | ₩44,288 | ₩45,469 | ₩44,288 | ₩45,335 | +2.36% | 25.3만 |
|---|
| 2026.02.05 | ₩43,618 | ₩44,060 | ₩43,296 | ₩43,806 | +0.43% | 10.8만 |
|---|
| 2026.02.04 | ₩44,704 | ₩45,147 | ₩43,282 | ₩43,953 | -1.68% | 30.9만 |
|---|
| 2026.02.03 | ₩43,806 | ₩44,651 | ₩43,738 | ₩44,382 | +1.32% | 24.4만 |
|---|
| 2026.02.02 | ₩43,028 | ₩43,779 | ₩43,028 | ₩43,618 | +1.37% | 38.3만 |
|---|
| 2026.01.30 | ₩43,604 | ₩43,985 | ₩42,974 | ₩43,215 | -0.89% | 16.3만 |
|---|
| 2026.01.29 | ₩43,738 | ₩44,181 | ₩43,162 | ₩43,779 | +0.09% | 27.7만 |
|---|
| 2026.01.28 | ₩43,001 | ₩43,339 | ₩42,733 | ₩43,138 | +0.32% | 17.9만 |
|---|
| 2026.01.27 | ₩42,518 | ₩43,269 | ₩42,317 | ₩43,203 | +1.61% | 16.3만 |
|---|
| 2026.01.26 | ₩41,941 | ₩42,384 | ₩41,847 | ₩42,290 | +0.83% | 24.9만 |
|---|
| 2026.01.23 | ₩42,183 | ₩42,209 | ₩41,592 | ₩41,888 | -0.70% | 16.8만 |
|---|
| 2026.01.22 | ₩42,719 | ₩42,719 | ₩41,753 | ₩42,187 | -1.25% | 26.1만 |
|---|
| 2026.01.21 | ₩42,129 | ₩42,478 | ₩41,660 | ₩42,275 | +0.35% | 15.2만 |
|---|
| 2026.01.20 | ₩41,633 | ₩42,156 | ₩41,458 | ₩41,878 | +0.59% | 39.1만 |
|---|
| 2026.01.16 | ₩41,834 | ₩42,572 | ₩41,713 | ₩42,224 | +0.93% | 33.5만 |
|---|
| 2026.01.15 | ₩41,378 | ₩41,861 | ₩41,297 | ₩41,544 | +0.40% | 14만 |
|---|
| 2026.01.14 | ₩40,949 | ₩41,056 | ₩40,573 | ₩40,910 | -0.09% | 9.9만 |
|---|
| 2026.01.13 | ₩40,627 | ₩41,096 | ₩40,609 | ₩41,056 | +1.06% | 12.1만 |
|---|
| 2026.01.12 | ₩39,849 | ₩40,519 | ₩39,780 | ₩40,463 | +1.54% | 15.5만 |
|---|
| 2026.01.09 | ₩39,581 | ₩39,978 | ₩39,487 | ₩39,904 | +0.82% | 12만 |
|---|
| 2026.01.08 | ₩39,554 | ₩39,621 | ₩39,125 | ₩39,340 | -0.54% | 6만 |
|---|
| 2026.01.07 | ₩40,278 | ₩40,278 | ₩39,539 | ₩39,607 | -1.67% | 10.2만 |
|---|
| 2026.01.06 | ₩39,728 | ₩40,318 | ₩39,098 | ₩40,291 | +1.42% | 12.6만 |
|---|
| 2026.01.05 | ₩40,211 | ₩40,359 | ₩39,728 | ₩39,996 | -0.53% | 26.6만 |
|---|
| 2026.01.02 | ₩39,138 | ₩39,889 | ₩39,067 | ₩39,876 | +1.88% | 12.2만 |
|---|
| 2025.12.31 | ₩39,259 | ₩39,259 | ₩38,789 | ₩38,796 | -1.18% | 7.8만 |
|---|
| 2025.12.30 | ₩39,420 | ₩39,420 | ₩39,158 | ₩39,178 | -0.61% | 11.3만 |
|---|
| 2025.12.29 | ₩39,460 | ₩39,621 | ₩39,326 | ₩39,350 | -0.28% | 19.9만 |
|---|
| 2025.12.26 | ₩39,487 | ₩39,487 | ₩39,312 | ₩39,460 | -0.07% | 4.4만 |
|---|
| 2025.12.24 | ₩39,446 | ₩39,453 | ₩39,205 | ₩39,446 | 0.00% | 3.3만 |
|---|
| 2025.12.23 | ₩39,178 | ₩39,446 | ₩39,138 | ₩39,406 | +0.58% | 32.9만 |
|---|
| 2025.12.22 | ₩39,353 | ₩39,353 | ₩38,950 | ₩39,218 | -0.34% | 12.8만 |
|---|
| 2025.12.19 | ₩38,561 | ₩39,028 | ₩38,561 | ₩38,937 | +0.97% | 7.2만 |
|---|
| 2025.12.18 | ₩38,494 | ₩38,736 | ₩38,365 | ₩38,534 | +0.10% | 9.7만 |
|---|
| 2025.12.17 | ₩39,044 | ₩39,080 | ₩37,904 | ₩37,984 | -2.71% | 18.2만 |
|---|
| 2025.12.16 | ₩39,245 | ₩39,339 | ₩38,776 | ₩39,084 | -0.41% | 7.9만 |
|---|
| 2025.12.15 | ₩39,540 | ₩39,540 | ₩39,192 | ₩39,259 | -0.71% | 8.5만 |
|---|
| 2025.12.12 | ₩40,278 | ₩40,278 | ₩38,870 | ₩39,165 | -2.76% | 11만 |
|---|
| 2025.12.11 | ₩40,117 | ₩40,345 | ₩39,634 | ₩40,318 | +0.50% | 11.2만 |
|---|
| 2025.12.10 | ₩39,607 | ₩40,291 | ₩39,464 | ₩40,144 | +1.35% | 25만 |
|---|
| 2025.12.09 | ₩39,929 | ₩40,077 | ₩39,701 | ₩39,715 | -0.54% | 38.5만 |
|---|
| 2025.12.08 | ₩40,265 | ₩40,278 | ₩39,876 | ₩39,956 | -0.77% | 7.6만 |
|---|
| 2025.12.05 | ₩40,090 | ₩40,164 | ₩39,852 | ₩40,090 | 0.00% | 11.9만 |
|---|
| 2025.12.04 | ₩39,661 | ₩40,265 | ₩39,527 | ₩40,023 | +0.91% | 34.8만 |
|---|
| 2025.12.03 | ₩39,661 | ₩39,755 | ₩39,218 | ₩39,701 | +0.10% | 13.4만 |
|---|
| 2025.12.02 | ₩39,876 | ₩39,983 | ₩39,648 | ₩39,728 | -0.37% | 6.9만 |
|---|
| 2025.12.01 | ₩39,956 | ₩39,956 | ₩39,614 | ₩39,674 | -0.70% | 7.2만 |
|---|
| 2025.11.28 | ₩40,037 | ₩40,318 | ₩39,941 | ₩40,278 | +0.60% | 13.6만 |
|---|
| 2025.11.26 | ₩39,540 | ₩40,010 | ₩39,449 | ₩39,889 | +0.88% | 23만 |
|---|
| 2025.11.25 | ₩38,964 | ₩39,370 | ₩38,639 | ₩39,339 | +0.96% | 9.9만 |
|---|
| 2025.11.24 | ₩38,481 | ₩39,098 | ₩38,414 | ₩39,044 | +1.46% | 11.4만 |
|---|
| 2025.11.21 | ₩38,186 | ₩38,387 | ₩37,622 | ₩38,293 | +0.28% | 14.3만 |
|---|
| 2025.11.20 | ₩39,581 | ₩39,782 | ₩38,065 | ₩38,145 | -3.63% | 23.7만 |
|---|
| 2025.11.19 | ₩39,098 | ₩39,279 | ₩38,783 | ₩38,923 | -0.45% | 8.7만 |
|---|
| 2025.11.18 | ₩38,950 | ₩39,245 | ₩38,709 | ₩38,990 | +0.10% | 12.1만 |
|---|
| 2025.11.17 | ₩39,460 | ₩39,733 | ₩38,897 | ₩39,151 | -0.78% | 8.5만 |
|---|
| 2025.11.14 | ₩38,897 | ₩39,715 | ₩38,774 | ₩39,473 | +1.48% | 11.7만 |
|---|
| 2025.11.13 | ₩40,600 | ₩40,600 | ₩39,259 | ₩39,353 | -3.07% | 20.3만 |
|---|
| 2025.11.12 | ₩40,761 | ₩40,949 | ₩40,533 | ₩40,747 | -0.03% | 16.6만 |
|---|
| 2025.11.11 | ₩41,083 | ₩41,094 | ₩40,506 | ₩40,694 | -0.95% | 18.2만 |
|---|
| 2025.11.10 | ₩41,391 | ₩41,391 | ₩40,620 | ₩41,123 | -0.65% | 22.8만 |
|---|
| 2025.11.07 | ₩40,573 | ₩40,694 | ₩39,715 | ₩40,694 | +0.30% | 44.2만 |
|---|
| 2025.11.06 | ₩41,364 | ₩41,364 | ₩40,493 | ₩40,600 | -1.85% | 33.5만 |
|---|
| 2025.11.05 | ₩40,640 | ₩41,338 | ₩40,439 | ₩41,069 | +1.06% | 41만 |
|---|
| 2025.11.04 | ₩41,016 | ₩41,016 | ₩40,238 | ₩40,359 | -1.60% | 51.4만 |
|---|
| 2025.11.03 | ₩41,512 | ₩41,525 | ₩40,578 | ₩41,244 | -0.65% | 74.9만 |
|---|
| 2025.10.31 | ₩41,579 | ₩41,579 | ₩40,613 | ₩40,895 | -1.65% | 10.9만 |
|---|
| 2025.10.30 | ₩41,914 | ₩41,968 | ₩40,870 | ₩41,002 | -2.18% | 7.7만 |
|---|
| 2025.10.29 | ₩41,512 | ₩42,156 | ₩41,512 | ₩41,901 | +0.94% | 8.5만 |
|---|
| 2025.10.28 | ₩41,432 | ₩41,438 | ₩40,989 | ₩41,324 | -0.26% | 9.6만 |
|---|
| 2025.10.27 | ₩41,700 | ₩41,700 | ₩41,111 | ₩41,364 | -0.80% | 6.9만 |
|---|
| 2025.10.24 | ₩41,150 | ₩41,217 | ₩40,694 | ₩41,056 | -0.23% | 9.7만 |
|---|
| 2025.10.23 | ₩39,889 | ₩40,721 | ₩39,889 | ₩40,613 | +1.82% | 8.2만 |
|---|
| 2025.10.22 | ₩40,734 | ₩40,756 | ₩39,500 | ₩39,835 | -2.21% | 11.6만 |
|---|
| 2025.10.21 | ₩40,533 | ₩40,654 | ₩40,184 | ₩40,385 | -0.36% | 13만 |
|---|
| 2025.10.20 | ₩40,466 | ₩41,096 | ₩40,372 | ₩40,640 | +0.43% | 12만 |
|---|
| 2025.10.17 | ₩40,546 | ₩40,570 | ₩39,768 | ₩40,117 | -1.06% | 3.1만 |
|---|
| 2025.10.16 | ₩40,962 | ₩41,002 | ₩40,318 | ₩40,452 | -1.24% | 7.2만 |
|---|
| 2025.10.15 | ₩40,801 | ₩40,801 | ₩40,198 | ₩40,600 | -0.49% | 5.3만 |
|---|
| 2025.10.14 | ₩39,554 | ₩40,318 | ₩39,098 | ₩40,090 | +1.36% | 13.2만 |
|---|
| 2025.10.13 | ₩39,648 | ₩40,023 | ₩39,335 | ₩39,809 | +0.41% | 6.1만 |
|---|
| 2025.10.10 | ₩39,943 | ₩40,224 | ₩38,897 | ₩40,224 | +0.71% | 7.2만 |
|---|