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 | ₩48,842 | ₩49,137 | ₩48,406 | ₩49,030 | +0.38% | 8만 |
| 2026.10.08 | ₩48,654 | ₩49,083 | ₩48,097 | ₩48,533 | -0.25% | 12.6만 |
| 2026.10.07 | ₩49,499 | ₩49,687 | ₩48,533 | ₩49,123 | -0.76% | 14.6만 |
| 2026.10.06 | ₩49,392 | ₩50,290 | ₩49,392 | ₩50,156 | +1.55% | 18.8만 |
| 2026.10.05 | ₩49,217 | ₩49,432 | ₩48,614 | ₩49,110 | -0.22% | 16.3만 |
| 2026.10.02 | ₩49,030 | ₩49,646 | ₩49,030 | ₩49,258 | +0.46% | 18만 |
| 2026.10.01 | ₩47,662 | ₩48,556 | ₩47,293 | ₩48,493 | +1.74% | 7.7만 |
| 2026.09.30 | ₩48,225 | ₩48,225 | ₩47,514 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,514 |
| -1.47% |
| 9.3만 |
| 2026.09.29 | ₩47,809 | ₩48,299 | ₩47,702 | ₩48,077 | +0.56% | 18.3만 |
|---|
| 2026.09.28 | ₩47,876 | ₩48,104 | ₩47,139 | ₩47,608 | -0.56% | 17만 |
|---|
| 2026.09.25 | ₩47,903 | ₩48,272 | ₩47,742 | ₩48,185 | +0.59% | 13.1만 |
|---|
| 2026.09.24 | ₩47,554 | ₩48,010 | ₩47,152 | ₩47,729 | +0.37% | 18.1만 |
|---|
| 2026.09.23 | ₩48,158 | ₩48,319 | ₩47,863 | ₩48,077 | -0.17% | 27.1만 |
|---|
| 2026.09.22 | ₩47,849 | ₩48,512 | ₩47,756 | ₩48,319 | +0.98% | 15.1만 |
|---|
| 2026.09.21 | ₩47,581 | ₩48,252 | ₩47,581 | ₩48,024 | +0.93% | 15.3만 |
|---|
| 2026.09.18 | ₩47,407 | ₩47,754 | ₩47,239 | ₩47,702 | +0.62% | 16.3만 |
|---|
| 2026.09.17 | ₩47,823 | ₩48,051 | ₩47,239 | ₩47,420 | -0.84% | 15.4만 |
|---|
| 2026.09.16 | ₩47,152 | ₩47,420 | ₩46,455 | ₩46,951 | -0.43% | 10.5만 |
|---|
| 2026.09.15 | ₩46,978 | ₩47,310 | ₩46,401 | ₩46,562 | -0.88% | 19.8만 |
|---|
| 2026.09.14 | ₩47,380 | ₩47,474 | ₩46,696 | ₩46,750 | -1.33% | 19.2만 |
|---|
| 2026.09.11 | ₩48,533 | ₩49,110 | ₩48,520 | ₩49,003 | +0.97% | 8.7만 |
|---|
| 2026.09.10 | ₩48,198 | ₩48,654 | ₩47,943 | ₩48,010 | -0.39% | 10.4만 |
|---|
| 2026.09.09 | ₩49,070 | ₩49,553 | ₩48,647 | ₩48,667 | -0.82% | 10.8만 |
|---|
| 2026.09.08 | ₩48,922 | ₩49,700 | ₩48,922 | ₩49,392 | +0.96% | 14.5만 |
|---|
| 2026.09.04 | ₩47,930 | ₩48,614 | ₩47,930 | ₩48,466 | +1.12% | 12.4만 |
|---|
| 2026.09.03 | ₩47,313 | ₩48,118 | ₩46,897 | ₩47,970 | +1.39% | 13.6만 |
|---|
| 2026.09.02 | ₩47,072 | ₩47,478 | ₩46,481 | ₩47,313 | +0.51% | 24.7만 |
|---|
| 2026.09.01 | ₩47,393 | ₩47,957 | ₩47,005 | ₩47,501 | +0.23% | 28.9만 |
|---|
| 2026.08.31 | ₩47,621 | ₩47,863 | ₩47,367 | ₩47,796 | +0.37% | 22.1만 |
|---|
| 2026.08.28 | ₩48,909 | ₩49,056 | ₩47,675 | ₩47,729 | -2.41% | 31만 |
|---|
| 2026.08.27 | ₩49,499 | ₩49,526 | ₩48,600 | ₩48,909 | -1.19% | 31.1만 |
|---|
| 2026.08.26 | ₩48,466 | ₩49,097 | ₩48,225 | ₩48,989 | +1.08% | 16.4만 |
|---|
| 2026.08.25 | ₩48,721 | ₩48,848 | ₩48,118 | ₩48,252 | -0.96% | 26만 |
|---|
| 2026.08.24 | ₩48,279 | ₩48,454 | ₩47,635 | ₩48,158 | -0.25% | 24.2만 |
|---|
| 2026.08.21 | ₩49,418 | ₩49,512 | ₩48,560 | ₩48,694 | -1.47% | 22.7만 |
|---|
| 2026.08.20 | ₩49,499 | ₩49,794 | ₩49,056 | ₩49,244 | -0.51% | 19.1만 |
|---|
| 2026.08.19 | ₩51,081 | ₩51,215 | ₩49,376 | ₩49,700 | -2.70% | 23.6만 |
|---|
| 2026.08.18 | ₩51,765 | ₩51,940 | ₩50,391 | ₩50,639 | -2.18% | 21.7만 |
|---|
| 2026.08.17 | ₩52,261 | ₩52,811 | ₩52,194 | ₩52,717 | +0.87% | 29.1만 |
|---|
| 2026.08.14 | ₩51,443 | ₩52,174 | ₩51,413 | ₩51,993 | +1.07% | 12.1만 |
|---|
| 2026.08.13 | ₩52,060 | ₩52,235 | ₩51,394 | ₩51,457 | -1.16% | 23.4만 |
|---|
| 2026.08.12 | ₩52,302 | ₩52,671 | ₩51,712 | ₩51,913 | -0.74% | 15.3만 |
|---|
| 2026.08.11 | ₩50,813 | ₩51,524 | ₩50,813 | ₩51,256 | +0.87% | 23.6만 |
|---|
| 2026.08.10 | ₩51,229 | ₩51,551 | ₩50,438 | ₩50,505 | -1.41% | 16.1만 |
|---|
| 2026.08.07 | ₩51,645 | ₩51,645 | ₩50,572 | ₩51,081 | -1.09% | 21.2만 |
|---|
| 2026.08.06 | ₩51,189 | ₩52,154 | ₩50,961 | ₩51,068 | -0.24% | 25.3만 |
|---|
| 2026.08.05 | ₩51,812 | ₩52,302 | ₩51,336 | ₩51,457 | -0.69% | 79.9만 |
|---|
| 2026.08.04 | ₩51,470 | ₩52,067 | ₩50,800 | ₩51,792 | +0.63% | 36.7만 |
|---|
| 2026.08.03 | ₩49,485 | ₩50,545 | ₩49,043 | ₩50,532 | +2.11% | 18.4만 |
|---|
| 2026.07.31 | ₩50,357 | ₩50,880 | ₩49,566 | ₩49,767 | -1.17% | 27.8만 |
|---|
| 2026.07.30 | ₩48,493 | ₩49,123 | ₩48,198 | ₩48,976 | +1.00% | 27.4만 |
|---|
| 2026.07.29 | ₩48,654 | ₩48,694 | ₩46,555 | ₩46,683 | -4.05% | 38.4만 |
|---|
| 2026.07.28 | ₩49,418 | ₩49,418 | ₩48,238 | ₩48,547 | -1.76% | 50.4만 |
|---|
| 2026.07.27 | ₩51,283 | ₩51,283 | ₩49,123 | ₩50,102 | -2.30% | 37.3만 |
|---|
| 2026.07.24 | ₩52,020 | ₩52,101 | ₩50,612 | ₩50,800 | -2.35% | 19.6만 |
|---|
| 2026.07.23 | ₩51,215 | ₩52,355 | ₩51,215 | ₩51,993 | +1.52% | 22.8만 |
|---|
| 2026.07.22 | ₩50,974 | ₩51,819 | ₩50,974 | ₩51,631 | +1.29% | 17.1만 |
|---|
| 2026.07.21 | ₩51,135 | ₩51,631 | ₩50,759 | ₩51,443 | +0.60% | 43.3만 |
|---|
| 2026.07.20 | ₩51,135 | ₩51,470 | ₩50,102 | ₩50,236 | -1.76% | 17.9만 |
|---|
| 2026.07.17 | ₩50,129 | ₩51,135 | ₩49,553 | ₩50,572 | +0.88% | 33.3만 |
|---|
| 2026.07.16 | ₩51,041 | ₩51,430 | ₩50,223 | ₩50,558 | -0.95% | 71.3만 |
|---|
| 2026.07.15 | ₩52,771 | ₩52,771 | ₩50,692 | ₩51,712 | -2.01% | 34만 |
|---|
| 2026.07.14 | ₩52,168 | ₩52,519 | ₩51,712 | ₩52,114 | -0.10% | 15.8만 |
|---|
| 2026.07.13 | ₩51,618 | ₩51,987 | ₩51,055 | ₩51,242 | -0.73% | 16.4만 |
|---|
| 2026.07.10 | ₩51,886 | ₩52,194 | ₩51,430 | ₩52,154 | +0.52% | 13.8만 |
|---|
| 2026.07.09 | ₩52,597 | ₩52,999 | ₩51,893 | ₩52,047 | -1.05% | 16.6만 |
|---|
| 2026.07.08 | ₩51,001 | ₩51,765 | ₩50,840 | ₩51,430 | +0.84% | 32.7만 |
|---|
| 2026.07.07 | ₩52,315 | ₩52,382 | ₩51,048 | ₩51,578 | -1.41% | 30.9만 |
|---|
| 2026.07.06 | ₩52,945 | ₩54,018 | ₩52,945 | ₩53,147 | +0.38% | 38.8만 |
|---|
| 2026.07.02 | ₩54,474 | ₩54,474 | ₩51,846 | ₩52,530 | -3.57% | 47.3만 |
|---|
| 2026.07.01 | ₩55,333 | ₩55,333 | ₩54,085 | ₩54,152 | -2.13% | 37만 |
|---|
| 2026.06.30 | ₩54,917 | ₩56,352 | ₩54,791 | ₩56,177 | +2.30% | 32.3만 |
|---|
| 2026.06.29 | ₩54,541 | ₩54,930 | ₩53,757 | ₩54,675 | +0.25% | 20.3만 |
|---|
| 2026.06.26 | ₩55,319 | ₩55,319 | ₩53,911 | ₩54,099 | -2.21% | 29.3만 |
|---|
| 2026.06.25 | ₩55,896 | ₩56,459 | ₩55,460 | ₩56,043 | +0.26% | 71.3만 |
|---|
| 2026.06.24 | ₩54,769 | ₩55,493 | ₩54,005 | ₩54,810 | +0.07% | 41.2만 |
|---|
| 2026.06.23 | ₩54,783 | ₩55,212 | ₩53,656 | ₩54,421 | -0.66% | 59만 |
|---|
| 2026.06.22 | ₩55,654 | ₩56,540 | ₩55,587 | ₩56,392 | +1.33% | 48.5만 |
|---|
| 2026.06.18 | ₩54,997 | ₩55,292 | ₩54,367 | ₩55,172 | +0.32% | 24.7만 |
|---|
| 2026.06.17 | ₩54,085 | ₩54,796 | ₩53,763 | ₩54,059 | -0.05% | 19.2만 |
|---|
| 2026.06.16 | ₩54,126 | ₩54,796 | ₩53,656 | ₩53,723 | -0.74% | 37.4만 |
|---|
| 2026.06.15 | ₩53,857 | ₩54,313 | ₩53,509 | ₩53,965 | +0.20% | 48.8만 |
|---|
| 2026.06.12 | ₩52,261 | ₩53,309 | ₩52,261 | ₩52,878 | +1.18% | 37.7만 |
|---|
| 2026.06.11 | ₩51,028 | ₩52,382 | ₩50,927 | ₩52,208 | +2.31% | 17.8만 |
|---|
| 2026.06.10 | ₩51,470 | ₩52,302 | ₩50,149 | ₩50,196 | -2.48% | 34.9만 |
|---|
| 2026.06.09 | ₩52,369 | ₩53,160 | ₩50,290 | ₩51,819 | -1.05% | 46.3만 |
|---|
| 2026.06.08 | ₩52,369 | ₩52,382 | ₩51,430 | ₩51,712 | -1.25% | 22.1만 |
|---|
| 2026.06.05 | ₩52,516 | ₩52,731 | ₩51,209 | ₩51,497 | -1.94% | 46.3만 |
|---|
| 2026.06.04 | ₩52,717 | ₩53,549 | ₩52,101 | ₩53,348 | +1.20% | 54.6만 |
|---|
| 2026.06.03 | ₩53,147 | ₩54,059 | ₩52,825 | ₩53,234 | +0.16% | 41.2만 |
|---|
| 2026.06.02 | ₩52,000 | ₩53,171 | ₩52,000 | ₩53,147 | +2.21% | 39.3만 |
|---|
| 2026.06.01 | ₩51,926 | ₩52,168 | ₩51,473 | ₩51,631 | -0.57% | 50.4만 |
|---|
| 2026.05.29 | ₩52,838 | ₩52,878 | ₩51,779 | ₩52,396 | -0.84% | 37.6만 |
|---|
| 2026.05.28 | ₩53,455 | ₩53,455 | ₩52,489 | ₩52,785 | -1.25% | 31.6만 |
|---|
| 2026.05.27 | ₩54,072 | ₩54,072 | ₩52,972 | ₩53,482 | -1.09% | 51.1만 |
|---|
| 2026.05.26 | ₩54,126 | ₩54,501 | ₩53,904 | ₩54,018 | -0.20% | 41.9만 |
|---|
| 2026.05.22 | ₩53,093 | ₩53,214 | ₩52,302 | ₩53,093 | 0.00% | 46만 |
|---|
| 2026.05.21 | ₩51,859 | ₩52,677 | ₩51,631 | ₩52,396 | +1.03% | 51.5만 |
|---|
| 2026.05.20 | ₩51,685 | ₩52,288 | ₩51,403 | ₩51,859 | +0.34% | 42.6만 |
|---|
| 2026.05.19 | ₩50,987 | ₩51,551 | ₩50,076 | ₩51,122 | +0.26% | 49.3만 |
|---|
| 2026.05.18 | ₩53,214 | ₩53,375 | ₩50,880 | ₩51,604 | -3.02% | 68.3만 |
|---|
| 2026.05.15 | ₩53,965 | ₩53,965 | ₩53,012 | ₩53,254 | -1.32% | 64.4만 |
|---|
| 2026.05.14 | ₩54,528 | ₩54,823 | ₩53,946 | ₩54,796 | +0.49% | 38.3만 |
|---|
| 2026.05.13 | ₩54,823 | ₩54,836 | ₩53,656 | ₩54,287 | -0.98% | 52.1만 |
|---|
| 2026.05.12 | ₩54,984 | ₩54,984 | ₩53,723 | ₩54,783 | -0.37% | 71.3만 |
|---|
| 2026.05.11 | ₩54,501 | ₩55,782 | ₩54,219 | ₩55,440 | +1.72% | 75.8만 |
|---|
| 2026.05.08 | ₩54,903 | ₩54,903 | ₩53,991 | ₩54,099 | -1.47% | 31.9만 |
|---|
| 2026.05.07 | ₩55,654 | ₩55,654 | ₩53,656 | ₩54,072 | -2.84% | 53.4만 |
|---|
| 2026.05.06 | ₩55,856 | ₩55,990 | ₩54,863 | ₩55,520 | -0.60% | 60.6만 |
|---|
| 2026.05.05 | ₩54,756 | ₩55,654 | ₩54,756 | ₩55,172 | +0.76% | 43.9만 |
|---|
| 2026.05.04 | ₩54,756 | ₩55,225 | ₩54,166 | ₩54,461 | -0.54% | 38.5만 |
|---|
| 2026.05.01 | ₩54,769 | ₩55,078 | ₩54,313 | ₩54,582 | -0.34% | 43.3만 |
|---|
| 2026.04.30 | ₩52,785 | ₩54,394 | ₩52,785 | ₩54,340 | +2.95% | 42.5만 |
|---|
| 2026.04.29 | ₩52,610 | ₩52,731 | ₩51,859 | ₩52,154 | -0.87% | 29.2만 |
|---|
| 2026.04.28 | ₩52,034 | ₩52,208 | ₩50,961 | ₩51,859 | -0.34% | 22.6만 |
|---|
| 2026.04.27 | ₩53,361 | ₩53,428 | ₩52,074 | ₩52,516 | -1.58% | 28.9만 |
|---|
| 2026.04.24 | ₩53,388 | ₩53,388 | ₩52,597 | ₩52,892 | -0.93% | 44.3만 |
|---|
| 2026.04.23 | ₩51,765 | ₩53,348 | ₩51,765 | ₩52,919 | +2.23% | 48.2만 |
|---|
| 2026.04.22 | ₩51,993 | ₩52,275 | ₩51,289 | ₩51,645 | -0.67% | 31.6만 |
|---|
| 2026.04.21 | ₩51,779 | ₩51,997 | ₩51,088 | ₩51,215 | -1.09% | 24.1만 |
|---|
| 2026.04.20 | ₩51,443 | ₩51,712 | ₩51,124 | ₩51,551 | +0.21% | 34.4만 |
|---|
| 2026.04.17 | ₩51,081 | ₩51,685 | ₩50,666 | ₩51,497 | +0.81% | 27.2만 |
|---|
| 2026.04.16 | ₩50,572 | ₩50,639 | ₩50,035 | ₩50,478 | -0.19% | 26.5만 |
|---|
| 2026.04.15 | ₩51,014 | ₩51,014 | ₩50,022 | ₩50,424 | -1.16% | 31만 |
|---|
| 2026.04.14 | ₩51,028 | ₩51,182 | ₩50,116 | ₩51,108 | +0.16% | 29.2만 |
|---|
| 2026.04.13 | ₩50,304 | ₩50,920 | ₩50,045 | ₩50,518 | +0.43% | 42.9만 |
|---|
| 2026.04.10 | ₩50,357 | ₩50,746 | ₩50,089 | ₩50,418 | +0.12% | 19.9만 |
|---|
| 2026.04.09 | ₩49,190 | ₩50,592 | ₩49,117 | ₩50,250 | +2.15% | 76.8만 |
|---|
| 2026.04.08 | ₩49,325 | ₩49,325 | ₩48,508 | ₩49,231 | -0.19% | 67.9만 |
|---|
| 2026.04.07 | ₩46,522 | ₩47,192 | ₩46,361 | ₩47,165 | +1.38% | 19.1만 |
|---|
| 2026.04.06 | ₩46,857 | ₩46,884 | ₩46,213 | ₩46,723 | -0.29% | 27.8만 |
|---|
| 2026.04.02 | ₩45,798 | ₩46,951 | ₩45,596 | ₩46,602 | +1.76% | 14.4만 |
|---|
| 2026.04.01 | ₩46,374 | ₩47,053 | ₩46,367 | ₩46,683 | +0.67% | 24.6만 |
|---|
| 2026.03.31 | ₩44,953 | ₩45,964 | ₩44,752 | ₩45,918 | +2.15% | 15.9만 |
|---|
| 2026.03.30 | ₩46,039 | ₩46,039 | ₩44,161 | ₩44,456 | -3.44% | 17.3만 |
|---|
| 2026.03.27 | ₩45,181 | ₩46,019 | ₩45,181 | ₩45,570 | +0.86% | 19.8만 |
|---|
| 2026.03.26 | ₩46,870 | ₩46,978 | ₩45,415 | ₩45,476 | -2.98% | 22만 |
|---|
| 2026.03.25 | ₩47,595 | ₩47,702 | ₩47,226 | ₩47,407 | -0.39% | 29.2만 |
|---|
| 2026.03.24 | ₩45,717 | ₩47,192 | ₩45,704 | ₩47,031 | +2.87% | 16.1만 |
|---|
| 2026.03.23 | ₩45,798 | ₩46,911 | ₩45,744 | ₩46,079 | +0.61% | 32만 |
|---|
| 2026.03.20 | ₩46,294 | ₩46,575 | ₩44,812 | ₩45,047 | -2.69% | 23만 |
|---|
| 2026.03.19 | ₩45,503 | ₩46,736 | ₩45,174 | ₩46,508 | +2.21% | 16.7만 |
|---|
| 2026.03.18 | ₩46,401 | ₩46,614 | ₩45,891 | ₩45,932 | -1.01% | 12.2만 |
|---|
| 2026.03.17 | ₩46,374 | ₩46,562 | ₩46,067 | ₩46,361 | -0.03% | 14.9만 |
|---|
| 2026.03.16 | ₩45,999 | ₩46,428 | ₩45,744 | ₩46,093 | +0.20% | 12.8만 |
|---|
| 2026.03.13 | ₩45,891 | ₩46,113 | ₩45,221 | ₩45,449 | -0.96% | 12.2만 |
|---|
| 2026.03.12 | ₩45,690 | ₩46,012 | ₩45,187 | ₩45,516 | -0.38% | 13.8만 |
|---|
| 2026.03.11 | ₩46,039 | ₩46,347 | ₩45,650 | ₩45,972 | -0.15% | 28.2만 |
|---|
| 2026.03.10 | ₩45,878 | ₩46,622 | ₩45,811 | ₩45,999 | +0.26% | 32만 |
|---|
| 2026.03.09 | ₩44,135 | ₩45,891 | ₩44,094 | ₩45,677 | +3.49% | 20.6만 |
|---|
| 2026.03.06 | ₩45,006 | ₩45,355 | ₩44,503 | ₩44,631 | -0.83% | 24.8만 |
|---|
| 2026.03.05 | ₩46,602 | ₩46,629 | ₩45,114 | ₩45,717 | -1.90% | 21.3만 |
|---|
| 2026.03.04 | ₩46,830 | ₩46,830 | ₩46,026 | ₩46,604 | -0.48% | 24.2만 |
|---|
| 2026.03.03 | ₩46,937 | ₩46,937 | ₩45,543 | ₩46,414 | -1.11% | 40.3만 |
|---|
| 2026.03.02 | ₩47,286 | ₩48,104 | ₩47,179 | ₩47,943 | +1.39% | 20.7만 |
|---|
| 2026.02.27 | ₩47,635 | ₩48,010 | ₩47,286 | ₩47,890 | +0.53% | 17.9만 |
|---|
| 2026.02.26 | ₩48,560 | ₩48,681 | ₩47,018 | ₩48,024 | -1.10% | 23.4만 |
|---|
| 2026.02.25 | ₩48,748 | ₩48,748 | ₩48,004 | ₩48,386 | -0.74% | 23.8만 |
|---|
| 2026.02.24 | ₩47,621 | ₩48,493 | ₩47,219 | ₩48,332 | +1.49% | 23.1만 |
|---|
| 2026.02.23 | ₩47,460 | ₩47,742 | ₩47,072 | ₩47,447 | -0.03% | 19.5만 |
|---|
| 2026.02.20 | ₩47,326 | ₩47,782 | ₩47,125 | ₩47,621 | +0.62% | 16.5만 |
|---|
| 2026.02.19 | ₩46,790 | ₩47,420 | ₩46,786 | ₩47,300 | +1.09% | 9만 |
|---|
| 2026.02.18 | ₩47,528 | ₩47,848 | ₩46,549 | ₩46,797 | -1.54% | 36.7만 |
|---|
| 2026.02.17 | ₩47,300 | ₩47,541 | ₩46,817 | ₩47,273 | -0.06% | 22.7만 |
|---|
| 2026.02.13 | ₩46,790 | ₩47,608 | ₩46,267 | ₩47,300 | +1.09% | 33.7만 |
|---|
| 2026.02.12 | ₩47,353 | ₩47,930 | ₩46,756 | ₩46,763 | -1.25% | 33.5만 |
|---|
| 2026.02.11 | ₩46,924 | ₩47,528 | ₩46,267 | ₩47,192 | +0.57% | 37.3만 |
|---|
| 2026.02.10 | ₩45,999 | ₩46,361 | ₩45,512 | ₩46,079 | +0.17% | 12.8만 |
|---|
| 2026.02.09 | ₩45,516 | ₩46,020 | ₩45,221 | ₩45,891 | +0.82% | 28.9만 |
|---|
| 2026.02.06 | ₩44,282 | ₩45,462 | ₩44,282 | ₩45,328 | +2.36% | 25.3만 |
|---|
| 2026.02.05 | ₩43,612 | ₩44,054 | ₩43,290 | ₩43,799 | +0.43% | 10.8만 |
|---|
| 2026.02.04 | ₩44,698 | ₩45,140 | ₩43,276 | ₩43,947 | -1.68% | 30.9만 |
|---|
| 2026.02.03 | ₩43,799 | ₩44,644 | ₩43,732 | ₩44,376 | +1.32% | 24.4만 |
|---|
| 2026.02.02 | ₩43,022 | ₩43,773 | ₩43,022 | ₩43,612 | +1.37% | 38.3만 |
|---|
| 2026.01.30 | ₩43,598 | ₩43,979 | ₩42,968 | ₩43,209 | -0.89% | 16.3만 |
|---|
| 2026.01.29 | ₩43,732 | ₩44,175 | ₩43,156 | ₩43,773 | +0.09% | 27.7만 |
|---|
| 2026.01.28 | ₩42,995 | ₩43,333 | ₩42,726 | ₩43,131 | +0.32% | 17.9만 |
|---|
| 2026.01.27 | ₩42,512 | ₩43,263 | ₩42,311 | ₩43,197 | +1.61% | 16.3만 |
|---|
| 2026.01.26 | ₩41,935 | ₩42,378 | ₩41,841 | ₩42,284 | +0.83% | 24.9만 |
|---|
| 2026.01.23 | ₩42,177 | ₩42,203 | ₩41,587 | ₩41,882 | -0.70% | 16.8만 |
|---|
| 2026.01.22 | ₩42,713 | ₩42,713 | ₩41,748 | ₩42,181 | -1.25% | 26.1만 |
|---|
| 2026.01.21 | ₩42,123 | ₩42,472 | ₩41,654 | ₩42,269 | +0.35% | 15.2만 |
|---|
| 2026.01.20 | ₩41,627 | ₩42,150 | ₩41,452 | ₩41,872 | +0.59% | 39.1만 |
|---|
| 2026.01.16 | ₩41,828 | ₩42,566 | ₩41,707 | ₩42,218 | +0.93% | 33.5만 |
|---|
| 2026.01.15 | ₩41,372 | ₩41,855 | ₩41,292 | ₩41,538 | +0.40% | 14만 |
|---|
| 2026.01.14 | ₩40,943 | ₩41,050 | ₩40,567 | ₩40,904 | -0.09% | 9.9만 |
|---|
| 2026.01.13 | ₩40,621 | ₩41,090 | ₩40,604 | ₩41,050 | +1.06% | 12.1만 |
|---|
| 2026.01.12 | ₩39,843 | ₩40,514 | ₩39,775 | ₩40,457 | +1.54% | 15.5만 |
|---|
| 2026.01.09 | ₩39,575 | ₩39,972 | ₩39,481 | ₩39,898 | +0.82% | 12만 |
|---|
| 2026.01.08 | ₩39,548 | ₩39,615 | ₩39,119 | ₩39,335 | -0.54% | 6만 |
|---|
| 2026.01.07 | ₩40,272 | ₩40,272 | ₩39,533 | ₩39,602 | -1.67% | 10.2만 |
|---|
| 2026.01.06 | ₩39,722 | ₩40,313 | ₩39,092 | ₩40,286 | +1.42% | 12.6만 |
|---|
| 2026.01.05 | ₩40,205 | ₩40,353 | ₩39,722 | ₩39,991 | -0.53% | 26.6만 |
|---|
| 2026.01.02 | ₩39,132 | ₩39,883 | ₩39,061 | ₩39,870 | +1.88% | 12.2만 |
|---|
| 2025.12.31 | ₩39,253 | ₩39,253 | ₩38,784 | ₩38,790 | -1.18% | 7.8만 |
|---|
| 2025.12.30 | ₩39,414 | ₩39,414 | ₩39,153 | ₩39,173 | -0.61% | 11.3만 |
|---|
| 2025.12.29 | ₩39,454 | ₩39,615 | ₩39,320 | ₩39,344 | -0.28% | 19.9만 |
|---|
| 2025.12.26 | ₩39,481 | ₩39,481 | ₩39,307 | ₩39,454 | -0.07% | 4.4만 |
|---|
| 2025.12.24 | ₩39,441 | ₩39,448 | ₩39,199 | ₩39,441 | 0.00% | 3.3만 |
|---|
| 2025.12.23 | ₩39,173 | ₩39,441 | ₩39,132 | ₩39,401 | +0.58% | 32.9만 |
|---|
| 2025.12.22 | ₩39,347 | ₩39,347 | ₩38,945 | ₩39,213 | -0.34% | 12.8만 |
|---|
| 2025.12.19 | ₩38,556 | ₩39,022 | ₩38,556 | ₩38,931 | +0.97% | 7.2만 |
|---|
| 2025.12.18 | ₩38,489 | ₩38,730 | ₩38,360 | ₩38,529 | +0.10% | 9.7만 |
|---|
| 2025.12.17 | ₩39,039 | ₩39,075 | ₩37,899 | ₩37,979 | -2.71% | 18.2만 |
|---|
| 2025.12.16 | ₩39,240 | ₩39,334 | ₩38,770 | ₩39,079 | -0.41% | 7.9만 |
|---|
| 2025.12.15 | ₩39,535 | ₩39,535 | ₩39,186 | ₩39,253 | -0.71% | 8.5만 |
|---|
| 2025.12.12 | ₩40,272 | ₩40,272 | ₩38,864 | ₩39,159 | -2.76% | 11만 |
|---|
| 2025.12.11 | ₩40,111 | ₩40,339 | ₩39,629 | ₩40,313 | +0.50% | 11.2만 |
|---|
| 2025.12.10 | ₩39,602 | ₩40,286 | ₩39,458 | ₩40,138 | +1.35% | 25만 |
|---|
| 2025.12.09 | ₩39,924 | ₩40,071 | ₩39,696 | ₩39,709 | -0.54% | 38.5만 |
|---|
| 2025.12.08 | ₩40,259 | ₩40,272 | ₩39,870 | ₩39,950 | -0.77% | 7.6만 |
|---|
| 2025.12.05 | ₩40,085 | ₩40,158 | ₩39,846 | ₩40,085 | 0.00% | 11.9만 |
|---|
| 2025.12.04 | ₩39,655 | ₩40,259 | ₩39,521 | ₩40,018 | +0.91% | 34.8만 |
|---|
| 2025.12.03 | ₩39,655 | ₩39,749 | ₩39,213 | ₩39,696 | +0.10% | 13.4만 |
|---|
| 2025.12.02 | ₩39,870 | ₩39,977 | ₩39,642 | ₩39,722 | -0.37% | 6.9만 |
|---|
| 2025.12.01 | ₩39,950 | ₩39,950 | ₩39,609 | ₩39,669 | -0.70% | 7.2만 |
|---|
| 2025.11.28 | ₩40,031 | ₩40,313 | ₩39,936 | ₩40,272 | +0.60% | 13.6만 |
|---|
| 2025.11.26 | ₩39,535 | ₩40,004 | ₩39,444 | ₩39,883 | +0.88% | 23만 |
|---|
| 2025.11.25 | ₩38,958 | ₩39,364 | ₩38,634 | ₩39,334 | +0.96% | 9.9만 |
|---|
| 2025.11.24 | ₩38,475 | ₩39,092 | ₩38,408 | ₩39,039 | +1.46% | 11.4만 |
|---|
| 2025.11.21 | ₩38,180 | ₩38,381 | ₩37,617 | ₩38,288 | +0.28% | 14.3만 |
|---|
| 2025.11.20 | ₩39,575 | ₩39,776 | ₩38,060 | ₩38,140 | -3.63% | 23.7만 |
|---|
| 2025.11.19 | ₩39,092 | ₩39,273 | ₩38,777 | ₩38,918 | -0.45% | 8.7만 |
|---|
| 2025.11.18 | ₩38,945 | ₩39,240 | ₩38,703 | ₩38,985 | +0.10% | 12.1만 |
|---|
| 2025.11.17 | ₩39,454 | ₩39,728 | ₩38,891 | ₩39,146 | -0.78% | 8.5만 |
|---|
| 2025.11.14 | ₩38,891 | ₩39,709 | ₩38,769 | ₩39,468 | +1.48% | 11.7만 |
|---|
| 2025.11.13 | ₩40,594 | ₩40,594 | ₩39,253 | ₩39,347 | -3.07% | 20.3만 |
|---|
| 2025.11.12 | ₩40,755 | ₩40,943 | ₩40,527 | ₩40,742 | -0.03% | 16.6만 |
|---|
| 2025.11.11 | ₩41,077 | ₩41,088 | ₩40,500 | ₩40,688 | -0.95% | 18.2만 |
|---|
| 2025.11.10 | ₩41,385 | ₩41,385 | ₩40,614 | ₩41,117 | -0.65% | 22.8만 |
|---|
| 2025.11.07 | ₩40,567 | ₩40,688 | ₩39,709 | ₩40,688 | +0.30% | 44.2만 |
|---|
| 2025.11.06 | ₩41,359 | ₩41,359 | ₩40,487 | ₩40,594 | -1.85% | 33.5만 |
|---|
| 2025.11.05 | ₩40,634 | ₩41,332 | ₩40,433 | ₩41,064 | +1.06% | 41만 |
|---|
| 2025.11.04 | ₩41,010 | ₩41,010 | ₩40,232 | ₩40,353 | -1.60% | 51.4만 |
|---|
| 2025.11.03 | ₩41,506 | ₩41,520 | ₩40,573 | ₩41,238 | -0.65% | 74.9만 |
|---|
| 2025.10.31 | ₩41,573 | ₩41,573 | ₩40,608 | ₩40,889 | -1.65% | 10.9만 |
|---|
| 2025.10.30 | ₩41,908 | ₩41,962 | ₩40,864 | ₩40,997 | -2.18% | 7.7만 |
|---|
| 2025.10.29 | ₩41,506 | ₩42,150 | ₩41,506 | ₩41,895 | +0.94% | 8.5만 |
|---|
| 2025.10.28 | ₩41,426 | ₩41,432 | ₩40,983 | ₩41,318 | -0.26% | 9.6만 |
|---|
| 2025.10.27 | ₩41,694 | ₩41,694 | ₩41,105 | ₩41,359 | -0.80% | 6.9만 |
|---|
| 2025.10.24 | ₩41,144 | ₩41,211 | ₩40,688 | ₩41,050 | -0.23% | 9.7만 |
|---|
| 2025.10.23 | ₩39,883 | ₩40,715 | ₩39,883 | ₩40,608 | +1.82% | 8.2만 |
|---|
| 2025.10.22 | ₩40,728 | ₩40,750 | ₩39,495 | ₩39,830 | -2.21% | 11.6만 |
|---|
| 2025.10.21 | ₩40,527 | ₩40,648 | ₩40,178 | ₩40,380 | -0.36% | 13만 |
|---|
| 2025.10.20 | ₩40,460 | ₩41,090 | ₩40,366 | ₩40,634 | +0.43% | 12만 |
|---|
| 2025.10.17 | ₩40,541 | ₩40,565 | ₩39,763 | ₩40,111 | -1.06% | 3.1만 |
|---|
| 2025.10.16 | ₩40,956 | ₩40,997 | ₩40,313 | ₩40,447 | -1.24% | 7.2만 |
|---|
| 2025.10.15 | ₩40,795 | ₩40,795 | ₩40,192 | ₩40,594 | -0.49% | 5.3만 |
|---|
| 2025.10.14 | ₩39,548 | ₩40,313 | ₩39,092 | ₩40,085 | +1.36% | 13.2만 |
|---|
| 2025.10.13 | ₩39,642 | ₩40,018 | ₩39,330 | ₩39,803 | +0.41% | 6.1만 |
|---|
| 2025.10.10 | ₩39,937 | ₩40,219 | ₩38,891 | ₩40,219 | +0.71% | 7.2만 |
|---|