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 | ₩48,804 | ₩49,098 | ₩48,368 | ₩48,991 | +0.38% | 8만 |
| 2026.10.08 | ₩48,616 | ₩49,045 | ₩48,060 | ₩48,495 | -0.25% | 12.6만 |
| 2026.10.07 | ₩49,460 | ₩49,648 | ₩48,495 | ₩49,085 | -0.76% | 14.6만 |
| 2026.10.06 | ₩49,353 | ₩50,251 | ₩49,353 | ₩50,117 | +1.55% | 18.8만 |
| 2026.10.05 | ₩49,179 | ₩49,393 | ₩48,576 | ₩49,072 | -0.22% | 16.3만 |
| 2026.10.02 | ₩48,991 | ₩49,608 | ₩48,991 | ₩49,219 | +0.46% | 18만 |
| 2026.10.01 | ₩47,624 | ₩48,518 | ₩47,256 | ₩48,455 | +1.74% | 7.7만 |
| 2026.09.30 | ₩48,187 | ₩48,187 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,477 |
| -1.47% |
| 9.3만 |
| 2026.09.29 | ₩47,772 | ₩48,261 | ₩47,665 | ₩48,040 | +0.56% | 18.3만 |
|---|
| 2026.09.28 | ₩47,839 | ₩48,067 | ₩47,102 | ₩47,571 | -0.56% | 17만 |
|---|
| 2026.09.25 | ₩47,866 | ₩48,234 | ₩47,705 | ₩48,147 | +0.59% | 13.1만 |
|---|
| 2026.09.24 | ₩47,517 | ₩47,973 | ₩47,115 | ₩47,691 | +0.37% | 18.1만 |
|---|
| 2026.09.23 | ₩48,120 | ₩48,281 | ₩47,825 | ₩48,040 | -0.17% | 27.1만 |
|---|
| 2026.09.22 | ₩47,812 | ₩48,474 | ₩47,718 | ₩48,281 | +0.98% | 15.1만 |
|---|
| 2026.09.21 | ₩47,544 | ₩48,214 | ₩47,544 | ₩47,986 | +0.93% | 15.3만 |
|---|
| 2026.09.18 | ₩47,370 | ₩47,717 | ₩47,202 | ₩47,665 | +0.62% | 16.3만 |
|---|
| 2026.09.17 | ₩47,785 | ₩48,013 | ₩47,202 | ₩47,383 | -0.84% | 15.4만 |
|---|
| 2026.09.16 | ₩47,115 | ₩47,383 | ₩46,418 | ₩46,914 | -0.43% | 10.5만 |
|---|
| 2026.09.15 | ₩46,941 | ₩47,273 | ₩46,365 | ₩46,525 | -0.88% | 19.8만 |
|---|
| 2026.09.14 | ₩47,343 | ₩47,437 | ₩46,659 | ₩46,713 | -1.33% | 19.2만 |
|---|
| 2026.09.11 | ₩48,495 | ₩49,072 | ₩48,482 | ₩48,964 | +0.97% | 8.7만 |
|---|
| 2026.09.10 | ₩48,160 | ₩48,616 | ₩47,906 | ₩47,973 | -0.39% | 10.4만 |
|---|
| 2026.09.09 | ₩49,031 | ₩49,514 | ₩48,609 | ₩48,629 | -0.82% | 10.8만 |
|---|
| 2026.09.08 | ₩48,884 | ₩49,661 | ₩48,884 | ₩49,353 | +0.96% | 14.5만 |
|---|
| 2026.09.04 | ₩47,892 | ₩48,576 | ₩47,892 | ₩48,428 | +1.12% | 12.4만 |
|---|
| 2026.09.03 | ₩47,276 | ₩48,080 | ₩46,861 | ₩47,933 | +1.39% | 13.6만 |
|---|
| 2026.09.02 | ₩47,035 | ₩47,441 | ₩46,445 | ₩47,276 | +0.51% | 24.7만 |
|---|
| 2026.09.01 | ₩47,356 | ₩47,919 | ₩46,968 | ₩47,464 | +0.23% | 28.9만 |
|---|
| 2026.08.31 | ₩47,584 | ₩47,825 | ₩47,330 | ₩47,758 | +0.37% | 22.1만 |
|---|
| 2026.08.28 | ₩48,871 | ₩49,018 | ₩47,638 | ₩47,691 | -2.41% | 31만 |
|---|
| 2026.08.27 | ₩49,460 | ₩49,487 | ₩48,562 | ₩48,871 | -1.19% | 31.1만 |
|---|
| 2026.08.26 | ₩48,428 | ₩49,058 | ₩48,187 | ₩48,951 | +1.08% | 16.4만 |
|---|
| 2026.08.25 | ₩48,683 | ₩48,810 | ₩48,080 | ₩48,214 | -0.96% | 26만 |
|---|
| 2026.08.24 | ₩48,241 | ₩48,416 | ₩47,598 | ₩48,120 | -0.25% | 24.2만 |
|---|
| 2026.08.21 | ₩49,380 | ₩49,474 | ₩48,522 | ₩48,656 | -1.47% | 22.7만 |
|---|
| 2026.08.20 | ₩49,460 | ₩49,755 | ₩49,018 | ₩49,206 | -0.51% | 19.1만 |
|---|
| 2026.08.19 | ₩51,041 | ₩51,175 | ₩49,337 | ₩49,661 | -2.70% | 23.6만 |
|---|
| 2026.08.18 | ₩51,725 | ₩51,899 | ₩50,351 | ₩50,599 | -2.18% | 21.7만 |
|---|
| 2026.08.17 | ₩52,221 | ₩52,770 | ₩52,154 | ₩52,676 | +0.87% | 29.1만 |
|---|
| 2026.08.14 | ₩51,403 | ₩52,133 | ₩51,372 | ₩51,953 | +1.07% | 12.1만 |
|---|
| 2026.08.13 | ₩52,020 | ₩52,194 | ₩51,354 | ₩51,417 | -1.16% | 23.4만 |
|---|
| 2026.08.12 | ₩52,261 | ₩52,629 | ₩51,671 | ₩51,872 | -0.74% | 15.3만 |
|---|
| 2026.08.11 | ₩50,773 | ₩51,484 | ₩50,773 | ₩51,216 | +0.87% | 23.6만 |
|---|
| 2026.08.10 | ₩51,189 | ₩51,510 | ₩50,398 | ₩50,465 | -1.41% | 16.1만 |
|---|
| 2026.08.07 | ₩51,604 | ₩51,604 | ₩50,532 | ₩51,041 | -1.09% | 21.2만 |
|---|
| 2026.08.06 | ₩51,149 | ₩52,113 | ₩50,921 | ₩51,028 | -0.24% | 25.3만 |
|---|
| 2026.08.05 | ₩51,772 | ₩52,261 | ₩51,296 | ₩51,417 | -0.69% | 79.9만 |
|---|
| 2026.08.04 | ₩51,430 | ₩52,026 | ₩50,760 | ₩51,752 | +0.63% | 36.7만 |
|---|
| 2026.08.03 | ₩49,447 | ₩50,505 | ₩49,005 | ₩50,492 | +2.11% | 18.4만 |
|---|
| 2026.07.31 | ₩50,318 | ₩50,840 | ₩49,527 | ₩49,728 | -1.17% | 27.8만 |
|---|
| 2026.07.30 | ₩48,455 | ₩49,085 | ₩48,160 | ₩48,938 | +1.00% | 27.4만 |
|---|
| 2026.07.29 | ₩48,616 | ₩48,656 | ₩46,519 | ₩46,646 | -4.05% | 38.4만 |
|---|
| 2026.07.28 | ₩49,380 | ₩49,380 | ₩48,201 | ₩48,509 | -1.76% | 50.4만 |
|---|
| 2026.07.27 | ₩51,242 | ₩51,242 | ₩49,085 | ₩50,063 | -2.30% | 37.3만 |
|---|
| 2026.07.24 | ₩51,979 | ₩52,060 | ₩50,572 | ₩50,760 | -2.35% | 19.6만 |
|---|
| 2026.07.23 | ₩51,175 | ₩52,314 | ₩51,175 | ₩51,953 | +1.52% | 22.8만 |
|---|
| 2026.07.22 | ₩50,934 | ₩51,778 | ₩50,934 | ₩51,591 | +1.29% | 17.1만 |
|---|
| 2026.07.21 | ₩51,095 | ₩51,591 | ₩50,720 | ₩51,403 | +0.60% | 43.3만 |
|---|
| 2026.07.20 | ₩51,095 | ₩51,430 | ₩50,063 | ₩50,197 | -1.76% | 17.9만 |
|---|
| 2026.07.17 | ₩50,090 | ₩51,095 | ₩49,514 | ₩50,532 | +0.88% | 33.3만 |
|---|
| 2026.07.16 | ₩51,001 | ₩51,390 | ₩50,184 | ₩50,519 | -0.95% | 71.3만 |
|---|
| 2026.07.15 | ₩52,730 | ₩52,730 | ₩50,653 | ₩51,671 | -2.01% | 34만 |
|---|
| 2026.07.14 | ₩52,127 | ₩52,478 | ₩51,671 | ₩52,073 | -0.10% | 15.8만 |
|---|
| 2026.07.13 | ₩51,577 | ₩51,946 | ₩51,015 | ₩51,202 | -0.73% | 16.4만 |
|---|
| 2026.07.10 | ₩51,845 | ₩52,154 | ₩51,390 | ₩52,113 | +0.52% | 13.8만 |
|---|
| 2026.07.09 | ₩52,556 | ₩52,958 | ₩51,852 | ₩52,006 | -1.05% | 16.6만 |
|---|
| 2026.07.08 | ₩50,961 | ₩51,725 | ₩50,800 | ₩51,390 | +0.84% | 32.7만 |
|---|
| 2026.07.07 | ₩52,274 | ₩52,341 | ₩51,008 | ₩51,537 | -1.41% | 30.9만 |
|---|
| 2026.07.06 | ₩52,904 | ₩53,976 | ₩52,904 | ₩53,105 | +0.38% | 38.8만 |
|---|
| 2026.07.02 | ₩54,432 | ₩54,432 | ₩51,805 | ₩52,489 | -3.57% | 47.3만 |
|---|
| 2026.07.01 | ₩55,289 | ₩55,289 | ₩54,043 | ₩54,110 | -2.13% | 37만 |
|---|
| 2026.06.30 | ₩54,874 | ₩56,308 | ₩54,748 | ₩56,133 | +2.30% | 32.3만 |
|---|
| 2026.06.29 | ₩54,499 | ₩54,887 | ₩53,715 | ₩54,633 | +0.25% | 20.3만 |
|---|
| 2026.06.26 | ₩55,276 | ₩55,276 | ₩53,869 | ₩54,056 | -2.21% | 29.3만 |
|---|
| 2026.06.25 | ₩55,852 | ₩56,415 | ₩55,417 | ₩55,999 | +0.26% | 71.3만 |
|---|
| 2026.06.24 | ₩54,726 | ₩55,450 | ₩53,963 | ₩54,767 | +0.07% | 41.2만 |
|---|
| 2026.06.23 | ₩54,740 | ₩55,169 | ₩53,614 | ₩54,378 | -0.66% | 59만 |
|---|
| 2026.06.22 | ₩55,611 | ₩56,495 | ₩55,544 | ₩56,348 | +1.33% | 48.5만 |
|---|
| 2026.06.18 | ₩54,954 | ₩55,249 | ₩54,324 | ₩55,128 | +0.32% | 24.7만 |
|---|
| 2026.06.17 | ₩54,043 | ₩54,753 | ₩53,721 | ₩54,016 | -0.05% | 19.2만 |
|---|
| 2026.06.16 | ₩54,083 | ₩54,753 | ₩53,614 | ₩53,681 | -0.74% | 37.4만 |
|---|
| 2026.06.15 | ₩53,815 | ₩54,271 | ₩53,467 | ₩53,922 | +0.20% | 48.8만 |
|---|
| 2026.06.12 | ₩52,221 | ₩53,267 | ₩52,221 | ₩52,837 | +1.18% | 37.7만 |
|---|
| 2026.06.11 | ₩50,988 | ₩52,341 | ₩50,887 | ₩52,167 | +2.31% | 17.8만 |
|---|
| 2026.06.10 | ₩51,430 | ₩52,261 | ₩50,110 | ₩50,157 | -2.48% | 34.9만 |
|---|
| 2026.06.09 | ₩52,328 | ₩53,118 | ₩50,251 | ₩51,778 | -1.05% | 46.3만 |
|---|
| 2026.06.08 | ₩52,328 | ₩52,341 | ₩51,390 | ₩51,671 | -1.25% | 22.1만 |
|---|
| 2026.06.05 | ₩52,475 | ₩52,690 | ₩51,169 | ₩51,457 | -1.94% | 46.3만 |
|---|
| 2026.06.04 | ₩52,676 | ₩53,507 | ₩52,060 | ₩53,306 | +1.20% | 54.6만 |
|---|
| 2026.06.03 | ₩53,105 | ₩54,016 | ₩52,783 | ₩53,192 | +0.16% | 41.2만 |
|---|
| 2026.06.02 | ₩51,959 | ₩53,129 | ₩51,959 | ₩53,105 | +2.21% | 39.3만 |
|---|
| 2026.06.01 | ₩51,886 | ₩52,127 | ₩51,433 | ₩51,591 | -0.57% | 50.4만 |
|---|
| 2026.05.29 | ₩52,797 | ₩52,837 | ₩51,738 | ₩52,355 | -0.84% | 37.6만 |
|---|
| 2026.05.28 | ₩53,413 | ₩53,413 | ₩52,448 | ₩52,743 | -1.25% | 31.6만 |
|---|
| 2026.05.27 | ₩54,030 | ₩54,030 | ₩52,931 | ₩53,440 | -1.09% | 51.1만 |
|---|
| 2026.05.26 | ₩54,083 | ₩54,458 | ₩53,862 | ₩53,976 | -0.20% | 41.9만 |
|---|
| 2026.05.22 | ₩53,051 | ₩53,172 | ₩52,261 | ₩53,051 | 0.00% | 46만 |
|---|
| 2026.05.21 | ₩51,819 | ₩52,636 | ₩51,591 | ₩52,355 | +1.03% | 51.5만 |
|---|
| 2026.05.20 | ₩51,644 | ₩52,247 | ₩51,363 | ₩51,819 | +0.34% | 42.6만 |
|---|
| 2026.05.19 | ₩50,948 | ₩51,510 | ₩50,036 | ₩51,082 | +0.26% | 49.3만 |
|---|
| 2026.05.18 | ₩53,172 | ₩53,333 | ₩50,840 | ₩51,564 | -3.02% | 68.3만 |
|---|
| 2026.05.15 | ₩53,922 | ₩53,922 | ₩52,971 | ₩53,212 | -1.32% | 64.4만 |
|---|
| 2026.05.14 | ₩54,485 | ₩54,780 | ₩53,904 | ₩54,753 | +0.49% | 38.3만 |
|---|
| 2026.05.13 | ₩54,780 | ₩54,793 | ₩53,614 | ₩54,244 | -0.98% | 52.1만 |
|---|
| 2026.05.12 | ₩54,941 | ₩54,941 | ₩53,681 | ₩54,740 | -0.37% | 71.3만 |
|---|
| 2026.05.11 | ₩54,458 | ₩55,738 | ₩54,177 | ₩55,396 | +1.72% | 75.8만 |
|---|
| 2026.05.08 | ₩54,860 | ₩54,860 | ₩53,949 | ₩54,056 | -1.47% | 31.9만 |
|---|
| 2026.05.07 | ₩55,611 | ₩55,611 | ₩53,614 | ₩54,030 | -2.84% | 53.4만 |
|---|
| 2026.05.06 | ₩55,812 | ₩55,946 | ₩54,820 | ₩55,477 | -0.60% | 60.6만 |
|---|
| 2026.05.05 | ₩54,713 | ₩55,611 | ₩54,713 | ₩55,128 | +0.76% | 43.9만 |
|---|
| 2026.05.04 | ₩54,713 | ₩55,182 | ₩54,123 | ₩54,418 | -0.54% | 38.5만 |
|---|
| 2026.05.01 | ₩54,726 | ₩55,035 | ₩54,271 | ₩54,539 | -0.34% | 43.3만 |
|---|
| 2026.04.30 | ₩52,743 | ₩54,351 | ₩52,743 | ₩54,298 | +2.95% | 42.5만 |
|---|
| 2026.04.29 | ₩52,569 | ₩52,690 | ₩51,819 | ₩52,113 | -0.87% | 29.2만 |
|---|
| 2026.04.28 | ₩51,993 | ₩52,167 | ₩50,921 | ₩51,819 | -0.34% | 22.6만 |
|---|
| 2026.04.27 | ₩53,319 | ₩53,386 | ₩52,033 | ₩52,475 | -1.58% | 28.9만 |
|---|
| 2026.04.24 | ₩53,346 | ₩53,346 | ₩52,556 | ₩52,850 | -0.93% | 44.3만 |
|---|
| 2026.04.23 | ₩51,725 | ₩53,306 | ₩51,725 | ₩52,877 | +2.23% | 48.2만 |
|---|
| 2026.04.22 | ₩51,953 | ₩52,234 | ₩51,249 | ₩51,604 | -0.67% | 31.6만 |
|---|
| 2026.04.21 | ₩51,738 | ₩51,957 | ₩51,048 | ₩51,175 | -1.09% | 24.1만 |
|---|
| 2026.04.20 | ₩51,403 | ₩51,671 | ₩51,084 | ₩51,510 | +0.21% | 34.4만 |
|---|
| 2026.04.17 | ₩51,041 | ₩51,644 | ₩50,626 | ₩51,457 | +0.81% | 27.2만 |
|---|
| 2026.04.16 | ₩50,532 | ₩50,599 | ₩49,996 | ₩50,438 | -0.19% | 26.5만 |
|---|
| 2026.04.15 | ₩50,974 | ₩50,974 | ₩49,983 | ₩50,385 | -1.16% | 31만 |
|---|
| 2026.04.14 | ₩50,988 | ₩51,142 | ₩50,077 | ₩51,068 | +0.16% | 29.2만 |
|---|
| 2026.04.13 | ₩50,264 | ₩50,881 | ₩50,006 | ₩50,479 | +0.43% | 42.9만 |
|---|
| 2026.04.10 | ₩50,318 | ₩50,706 | ₩50,050 | ₩50,378 | +0.12% | 19.9만 |
|---|
| 2026.04.09 | ₩49,152 | ₩50,552 | ₩49,078 | ₩50,211 | +2.15% | 76.8만 |
|---|
| 2026.04.08 | ₩49,286 | ₩49,286 | ₩48,470 | ₩49,192 | -0.19% | 67.9만 |
|---|
| 2026.04.07 | ₩46,485 | ₩47,155 | ₩46,324 | ₩47,129 | +1.38% | 19.1만 |
|---|
| 2026.04.06 | ₩46,820 | ₩46,847 | ₩46,177 | ₩46,686 | -0.29% | 27.8만 |
|---|
| 2026.04.02 | ₩45,762 | ₩46,914 | ₩45,561 | ₩46,566 | +1.76% | 14.4만 |
|---|
| 2026.04.01 | ₩46,338 | ₩47,016 | ₩46,331 | ₩46,646 | +0.67% | 24.6만 |
|---|
| 2026.03.31 | ₩44,917 | ₩45,928 | ₩44,716 | ₩45,882 | +2.15% | 15.9만 |
|---|
| 2026.03.30 | ₩46,003 | ₩46,003 | ₩44,127 | ₩44,422 | -3.44% | 17.3만 |
|---|
| 2026.03.27 | ₩45,145 | ₩45,983 | ₩45,145 | ₩45,534 | +0.86% | 19.8만 |
|---|
| 2026.03.26 | ₩46,834 | ₩46,941 | ₩45,380 | ₩45,440 | -2.98% | 22만 |
|---|
| 2026.03.25 | ₩47,557 | ₩47,665 | ₩47,189 | ₩47,370 | -0.39% | 29.2만 |
|---|
| 2026.03.24 | ₩45,681 | ₩47,155 | ₩45,668 | ₩46,995 | +2.87% | 16.1만 |
|---|
| 2026.03.23 | ₩45,762 | ₩46,874 | ₩45,708 | ₩46,043 | +0.61% | 32만 |
|---|
| 2026.03.20 | ₩46,257 | ₩46,539 | ₩44,777 | ₩45,011 | -2.69% | 23만 |
|---|
| 2026.03.19 | ₩45,467 | ₩46,700 | ₩45,139 | ₩46,472 | +2.21% | 16.7만 |
|---|
| 2026.03.18 | ₩46,365 | ₩46,578 | ₩45,855 | ₩45,896 | -1.01% | 12.2만 |
|---|
| 2026.03.17 | ₩46,338 | ₩46,525 | ₩46,031 | ₩46,324 | -0.03% | 14.9만 |
|---|
| 2026.03.16 | ₩45,963 | ₩46,391 | ₩45,708 | ₩46,056 | +0.20% | 12.8만 |
|---|
| 2026.03.13 | ₩45,855 | ₩46,077 | ₩45,185 | ₩45,413 | -0.96% | 12.2만 |
|---|
| 2026.03.12 | ₩45,654 | ₩45,976 | ₩45,152 | ₩45,480 | -0.38% | 13.8만 |
|---|
| 2026.03.11 | ₩46,003 | ₩46,311 | ₩45,614 | ₩45,936 | -0.15% | 28.2만 |
|---|
| 2026.03.10 | ₩45,842 | ₩46,586 | ₩45,775 | ₩45,963 | +0.26% | 32만 |
|---|
| 2026.03.09 | ₩44,100 | ₩45,855 | ₩44,060 | ₩45,641 | +3.49% | 20.6만 |
|---|
| 2026.03.06 | ₩44,971 | ₩45,319 | ₩44,469 | ₩44,596 | -0.83% | 24.8만 |
|---|
| 2026.03.05 | ₩46,566 | ₩46,592 | ₩45,078 | ₩45,681 | -1.90% | 21.3만 |
|---|
| 2026.03.04 | ₩46,793 | ₩46,793 | ₩45,989 | ₩46,567 | -0.48% | 24.2만 |
|---|
| 2026.03.03 | ₩46,901 | ₩46,901 | ₩45,507 | ₩46,378 | -1.11% | 40.3만 |
|---|
| 2026.03.02 | ₩47,249 | ₩48,067 | ₩47,142 | ₩47,906 | +1.39% | 20.7만 |
|---|
| 2026.02.27 | ₩47,598 | ₩47,973 | ₩47,249 | ₩47,852 | +0.53% | 17.9만 |
|---|
| 2026.02.26 | ₩48,522 | ₩48,643 | ₩46,981 | ₩47,986 | -1.10% | 23.4만 |
|---|
| 2026.02.25 | ₩48,710 | ₩48,710 | ₩47,966 | ₩48,348 | -0.74% | 23.8만 |
|---|
| 2026.02.24 | ₩47,584 | ₩48,455 | ₩47,182 | ₩48,294 | +1.49% | 23.1만 |
|---|
| 2026.02.23 | ₩47,423 | ₩47,705 | ₩47,035 | ₩47,410 | -0.03% | 19.5만 |
|---|
| 2026.02.20 | ₩47,289 | ₩47,745 | ₩47,088 | ₩47,584 | +0.62% | 16.5만 |
|---|
| 2026.02.19 | ₩46,753 | ₩47,383 | ₩46,749 | ₩47,263 | +1.09% | 9만 |
|---|
| 2026.02.18 | ₩47,490 | ₩47,811 | ₩46,512 | ₩46,760 | -1.54% | 36.7만 |
|---|
| 2026.02.17 | ₩47,263 | ₩47,504 | ₩46,780 | ₩47,236 | -0.06% | 22.7만 |
|---|
| 2026.02.13 | ₩46,753 | ₩47,571 | ₩46,231 | ₩47,263 | +1.09% | 33.7만 |
|---|
| 2026.02.12 | ₩47,316 | ₩47,892 | ₩46,720 | ₩46,726 | -1.25% | 33.5만 |
|---|
| 2026.02.11 | ₩46,887 | ₩47,490 | ₩46,231 | ₩47,155 | +0.57% | 37.3만 |
|---|
| 2026.02.10 | ₩45,963 | ₩46,324 | ₩45,476 | ₩46,043 | +0.17% | 12.8만 |
|---|
| 2026.02.09 | ₩45,480 | ₩45,984 | ₩45,185 | ₩45,855 | +0.82% | 28.9만 |
|---|
| 2026.02.06 | ₩44,247 | ₩45,427 | ₩44,247 | ₩45,293 | +2.36% | 25.3만 |
|---|
| 2026.02.05 | ₩43,577 | ₩44,020 | ₩43,256 | ₩43,765 | +0.43% | 10.8만 |
|---|
| 2026.02.04 | ₩44,663 | ₩45,105 | ₩43,242 | ₩43,912 | -1.68% | 30.9만 |
|---|
| 2026.02.03 | ₩43,765 | ₩44,609 | ₩43,698 | ₩44,341 | +1.32% | 24.4만 |
|---|
| 2026.02.02 | ₩42,988 | ₩43,738 | ₩42,988 | ₩43,577 | +1.37% | 38.3만 |
|---|
| 2026.01.30 | ₩43,564 | ₩43,945 | ₩42,934 | ₩43,175 | -0.89% | 16.3만 |
|---|
| 2026.01.29 | ₩43,698 | ₩44,140 | ₩43,122 | ₩43,738 | +0.09% | 27.7만 |
|---|
| 2026.01.28 | ₩42,961 | ₩43,299 | ₩42,693 | ₩43,098 | +0.32% | 17.9만 |
|---|
| 2026.01.27 | ₩42,479 | ₩43,229 | ₩42,278 | ₩43,163 | +1.61% | 16.3만 |
|---|
| 2026.01.26 | ₩41,902 | ₩42,345 | ₩41,809 | ₩42,251 | +0.83% | 24.9만 |
|---|
| 2026.01.23 | ₩42,144 | ₩42,170 | ₩41,554 | ₩41,849 | -0.70% | 16.8만 |
|---|
| 2026.01.22 | ₩42,680 | ₩42,680 | ₩41,715 | ₩42,148 | -1.25% | 26.1만 |
|---|
| 2026.01.21 | ₩42,090 | ₩42,438 | ₩41,621 | ₩42,236 | +0.35% | 15.2만 |
|---|
| 2026.01.20 | ₩41,594 | ₩42,117 | ₩41,420 | ₩41,839 | +0.59% | 39.1만 |
|---|
| 2026.01.16 | ₩41,795 | ₩42,532 | ₩41,675 | ₩42,185 | +0.93% | 33.5만 |
|---|
| 2026.01.15 | ₩41,340 | ₩41,822 | ₩41,259 | ₩41,506 | +0.40% | 14만 |
|---|
| 2026.01.14 | ₩40,911 | ₩41,018 | ₩40,536 | ₩40,872 | -0.09% | 9.9만 |
|---|
| 2026.01.13 | ₩40,589 | ₩41,058 | ₩40,572 | ₩41,018 | +1.06% | 12.1만 |
|---|
| 2026.01.12 | ₩39,812 | ₩40,482 | ₩39,744 | ₩40,426 | +1.54% | 15.5만 |
|---|
| 2026.01.09 | ₩39,544 | ₩39,941 | ₩39,450 | ₩39,867 | +0.82% | 12만 |
|---|
| 2026.01.08 | ₩39,517 | ₩39,584 | ₩39,088 | ₩39,304 | -0.54% | 6만 |
|---|
| 2026.01.07 | ₩40,241 | ₩40,241 | ₩39,502 | ₩39,571 | -1.67% | 10.2만 |
|---|
| 2026.01.06 | ₩39,691 | ₩40,281 | ₩39,062 | ₩40,254 | +1.42% | 12.6만 |
|---|
| 2026.01.05 | ₩40,174 | ₩40,321 | ₩39,691 | ₩39,959 | -0.53% | 26.6만 |
|---|
| 2026.01.02 | ₩39,102 | ₩39,852 | ₩39,031 | ₩39,839 | +1.88% | 12.2만 |
|---|
| 2025.12.31 | ₩39,222 | ₩39,222 | ₩38,753 | ₩38,760 | -1.18% | 7.8만 |
|---|
| 2025.12.30 | ₩39,383 | ₩39,383 | ₩39,122 | ₩39,142 | -0.61% | 11.3만 |
|---|
| 2025.12.29 | ₩39,423 | ₩39,584 | ₩39,289 | ₩39,314 | -0.28% | 19.9만 |
|---|
| 2025.12.26 | ₩39,450 | ₩39,450 | ₩39,276 | ₩39,423 | -0.07% | 4.4만 |
|---|
| 2025.12.24 | ₩39,410 | ₩39,417 | ₩39,169 | ₩39,410 | 0.00% | 3.3만 |
|---|
| 2025.12.23 | ₩39,142 | ₩39,410 | ₩39,102 | ₩39,370 | +0.58% | 32.9만 |
|---|
| 2025.12.22 | ₩39,316 | ₩39,316 | ₩38,914 | ₩39,182 | -0.34% | 12.8만 |
|---|
| 2025.12.19 | ₩38,526 | ₩38,992 | ₩38,526 | ₩38,901 | +0.97% | 7.2만 |
|---|
| 2025.12.18 | ₩38,459 | ₩38,700 | ₩38,330 | ₩38,499 | +0.10% | 9.7만 |
|---|
| 2025.12.17 | ₩39,008 | ₩39,044 | ₩37,869 | ₩37,949 | -2.71% | 18.2만 |
|---|
| 2025.12.16 | ₩39,209 | ₩39,303 | ₩38,740 | ₩39,048 | -0.41% | 7.9만 |
|---|
| 2025.12.15 | ₩39,504 | ₩39,504 | ₩39,155 | ₩39,222 | -0.71% | 8.5만 |
|---|
| 2025.12.12 | ₩40,241 | ₩40,241 | ₩38,834 | ₩39,129 | -2.76% | 11만 |
|---|
| 2025.12.11 | ₩40,080 | ₩40,308 | ₩39,598 | ₩40,281 | +0.50% | 11.2만 |
|---|
| 2025.12.10 | ₩39,571 | ₩40,254 | ₩39,427 | ₩40,107 | +1.35% | 25만 |
|---|
| 2025.12.09 | ₩39,892 | ₩40,040 | ₩39,665 | ₩39,678 | -0.54% | 38.5만 |
|---|
| 2025.12.08 | ₩40,227 | ₩40,241 | ₩39,839 | ₩39,919 | -0.77% | 7.6만 |
|---|
| 2025.12.05 | ₩40,053 | ₩40,127 | ₩39,815 | ₩40,053 | 0.00% | 11.9만 |
|---|
| 2025.12.04 | ₩39,624 | ₩40,227 | ₩39,490 | ₩39,986 | +0.91% | 34.8만 |
|---|
| 2025.12.03 | ₩39,624 | ₩39,718 | ₩39,182 | ₩39,665 | +0.10% | 13.4만 |
|---|
| 2025.12.02 | ₩39,839 | ₩39,946 | ₩39,611 | ₩39,691 | -0.37% | 6.9만 |
|---|
| 2025.12.01 | ₩39,919 | ₩39,919 | ₩39,577 | ₩39,638 | -0.70% | 7.2만 |
|---|
| 2025.11.28 | ₩40,000 | ₩40,281 | ₩39,904 | ₩40,241 | +0.60% | 13.6만 |
|---|
| 2025.11.26 | ₩39,504 | ₩39,973 | ₩39,413 | ₩39,852 | +0.88% | 23만 |
|---|
| 2025.11.25 | ₩38,928 | ₩39,334 | ₩38,603 | ₩39,303 | +0.96% | 9.9만 |
|---|
| 2025.11.24 | ₩38,445 | ₩39,062 | ₩38,378 | ₩39,008 | +1.46% | 11.4만 |
|---|
| 2025.11.21 | ₩38,150 | ₩38,351 | ₩37,588 | ₩38,258 | +0.28% | 14.3만 |
|---|
| 2025.11.20 | ₩39,544 | ₩39,745 | ₩38,030 | ₩38,110 | -3.63% | 23.7만 |
|---|
| 2025.11.19 | ₩39,062 | ₩39,242 | ₩38,747 | ₩38,887 | -0.45% | 8.7만 |
|---|
| 2025.11.18 | ₩38,914 | ₩39,209 | ₩38,673 | ₩38,954 | +0.10% | 12.1만 |
|---|
| 2025.11.17 | ₩39,423 | ₩39,697 | ₩38,861 | ₩39,115 | -0.78% | 8.5만 |
|---|
| 2025.11.14 | ₩38,861 | ₩39,678 | ₩38,739 | ₩39,437 | +1.48% | 11.7만 |
|---|
| 2025.11.13 | ₩40,562 | ₩40,562 | ₩39,222 | ₩39,316 | -3.07% | 20.3만 |
|---|
| 2025.11.12 | ₩40,723 | ₩40,911 | ₩40,495 | ₩40,710 | -0.03% | 16.6만 |
|---|
| 2025.11.11 | ₩41,045 | ₩41,056 | ₩40,469 | ₩40,656 | -0.95% | 18.2만 |
|---|
| 2025.11.10 | ₩41,353 | ₩41,353 | ₩40,583 | ₩41,085 | -0.65% | 22.8만 |
|---|
| 2025.11.07 | ₩40,536 | ₩40,656 | ₩39,678 | ₩40,656 | +0.30% | 44.2만 |
|---|
| 2025.11.06 | ₩41,326 | ₩41,326 | ₩40,455 | ₩40,562 | -1.85% | 33.5만 |
|---|
| 2025.11.05 | ₩40,603 | ₩41,299 | ₩40,402 | ₩41,031 | +1.06% | 41만 |
|---|
| 2025.11.04 | ₩40,978 | ₩40,978 | ₩40,201 | ₩40,321 | -1.60% | 51.4만 |
|---|
| 2025.11.03 | ₩41,474 | ₩41,487 | ₩40,541 | ₩41,206 | -0.65% | 74.9만 |
|---|
| 2025.10.31 | ₩41,541 | ₩41,541 | ₩40,576 | ₩40,857 | -1.65% | 10.9만 |
|---|
| 2025.10.30 | ₩41,876 | ₩41,929 | ₩40,832 | ₩40,964 | -2.18% | 7.7만 |
|---|
| 2025.10.29 | ₩41,474 | ₩42,117 | ₩41,474 | ₩41,862 | +0.94% | 8.5만 |
|---|
| 2025.10.28 | ₩41,393 | ₩41,400 | ₩40,951 | ₩41,286 | -0.26% | 9.6만 |
|---|
| 2025.10.27 | ₩41,661 | ₩41,661 | ₩41,073 | ₩41,326 | -0.80% | 6.9만 |
|---|
| 2025.10.24 | ₩41,112 | ₩41,179 | ₩40,656 | ₩41,018 | -0.23% | 9.7만 |
|---|
| 2025.10.23 | ₩39,852 | ₩40,683 | ₩39,852 | ₩40,576 | +1.82% | 8.2만 |
|---|
| 2025.10.22 | ₩40,696 | ₩40,718 | ₩39,464 | ₩39,799 | -2.21% | 11.6만 |
|---|
| 2025.10.21 | ₩40,495 | ₩40,616 | ₩40,147 | ₩40,348 | -0.36% | 13만 |
|---|
| 2025.10.20 | ₩40,428 | ₩41,058 | ₩40,335 | ₩40,603 | +0.43% | 12만 |
|---|
| 2025.10.17 | ₩40,509 | ₩40,533 | ₩39,732 | ₩40,080 | -1.06% | 3.1만 |
|---|
| 2025.10.16 | ₩40,924 | ₩40,964 | ₩40,281 | ₩40,415 | -1.24% | 7.2만 |
|---|
| 2025.10.15 | ₩40,763 | ₩40,763 | ₩40,160 | ₩40,562 | -0.49% | 5.3만 |
|---|
| 2025.10.14 | ₩39,517 | ₩40,281 | ₩39,062 | ₩40,053 | +1.36% | 13.2만 |
|---|
| 2025.10.13 | ₩39,611 | ₩39,986 | ₩39,299 | ₩39,772 | +0.41% | 6.1만 |
|---|
| 2025.10.10 | ₩39,906 | ₩40,187 | ₩38,861 | ₩40,187 | +0.71% | 7.2만 |
|---|