시장 데이터를 불러오는 중
전체 종목
Tema Oncology ETF 과거 주가
Tema Oncology ETF · CANC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tema Oncology ETF · CANC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,989 | ₩54,941 | ₩53,829 | ₩54,650 | +1.22% | 1.3만 |
| 2026.10.08 | ₩53,855 | ₩54,090 | ₩52,422 | ₩53,775 | -0.15% | 2.1만 |
| 2026.10.07 | ₩54,231 | ₩54,899 | ₩53,614 | ₩54,432 | +0.37% | 2.5만 |
| 2026.10.06 | ₩55,624 | ₩55,624 | ₩53,880 | ₩54,220 | -2.52% | 2.5만 |
| 2026.10.05 | ₩54,941 | ₩55,517 | ₩54,177 | ₩55,411 | +0.86% | 7.7만 |
| 2026.10.02 | ₩55,423 | ₩55,504 | ₩54,726 | ₩54,927 | -0.89% | 4.5만 |
| 2026.10.01 | ₩56,101 | ₩56,462 | ₩55,329 | ₩55,350 | -1.34% | 6.9만 |
| 2026.09.30 | ₩56,736 | ₩57,554 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,294 |
| -0.78% |
| 4.7만 |
| 2026.09.29 | ₩56,013 | ₩56,602 | ₩55,611 | ₩56,297 | +0.51% | 1.2만 |
|---|
| 2026.09.28 | ₩55,584 | ₩56,147 | ₩55,142 | ₩55,793 | +0.38% | 1.9만 |
|---|
| 2026.09.25 | ₩55,879 | ₩56,060 | ₩55,276 | ₩55,654 | -0.40% | 2.2만 |
|---|
| 2026.09.24 | ₩55,571 | ₩55,859 | ₩54,767 | ₩55,561 | -0.02% | 3.9만 |
|---|
| 2026.09.23 | ₩57,366 | ₩57,447 | ₩55,329 | ₩55,581 | -3.11% | 1.7만 |
|---|
| 2026.09.22 | ₩56,870 | ₩57,380 | ₩56,333 | ₩57,366 | +0.87% | 5.4만 |
|---|
| 2026.09.21 | ₩56,468 | ₩56,629 | ₩56,053 | ₩56,432 | -0.06% | 3.4만 |
|---|
| 2026.09.18 | ₩56,482 | ₩56,482 | ₩55,517 | ₩55,816 | -1.18% | 1.9만 |
|---|
| 2026.09.17 | ₩56,227 | ₩56,723 | ₩56,147 | ₩56,301 | +0.13% | 2.3만 |
|---|
| 2026.09.16 | ₩55,812 | ₩56,144 | ₩55,209 | ₩55,356 | -0.82% | 1.9만 |
|---|
| 2026.09.15 | ₩56,375 | ₩56,375 | ₩55,236 | ₩55,705 | -1.19% | 6.5만 |
|---|
| 2026.09.14 | ₩55,932 | ₩56,690 | ₩55,926 | ₩56,375 | +0.79% | 3.6만 |
|---|
| 2026.09.11 | ₩56,683 | ₩56,683 | ₩55,571 | ₩55,650 | -1.82% | 2.9만 |
|---|
| 2026.09.10 | ₩56,736 | ₩56,736 | ₩55,865 | ₩55,963 | -1.36% | 3.2만 |
|---|
| 2026.09.09 | ₩58,023 | ₩58,023 | ₩56,964 | ₩56,979 | -1.80% | 2.3만 |
|---|
| 2026.09.08 | ₩58,519 | ₩58,519 | ₩57,294 | ₩57,744 | -1.32% | 1.8만 |
|---|
| 2026.09.04 | ₩59,443 | ₩59,443 | ₩58,854 | ₩59,028 | -0.70% | 2.9만 |
|---|
| 2026.09.03 | ₩59,792 | ₩59,818 | ₩58,867 | ₩59,445 | -0.58% | 2.4만 |
|---|
| 2026.09.02 | ₩58,947 | ₩60,019 | ₩58,512 | ₩59,181 | +0.40% | 1.6만 |
|---|
| 2026.09.01 | ₩58,344 | ₩58,599 | ₩57,996 | ₩58,532 | +0.32% | 2.4만 |
|---|
| 2026.08.31 | ₩58,076 | ₩58,224 | ₩57,259 | ₩58,089 | +0.02% | 2만 |
|---|
| 2026.08.28 | ₩59,510 | ₩59,510 | ₩58,036 | ₩58,318 | -2.00% | 2.2만 |
|---|
| 2026.08.27 | ₩60,113 | ₩60,328 | ₩59,564 | ₩60,014 | -0.16% | 2.7만 |
|---|
| 2026.08.26 | ₩60,596 | ₩60,596 | ₩59,644 | ₩60,093 | -0.83% | 1.6만 |
|---|
| 2026.08.25 | ₩59,416 | ₩60,850 | ₩59,416 | ₩60,617 | +2.02% | 1.9만 |
|---|
| 2026.08.24 | ₩59,912 | ₩59,912 | ₩58,425 | ₩59,434 | -0.80% | 1.7만 |
|---|
| 2026.08.21 | ₩59,296 | ₩62,981 | ₩58,994 | ₩59,757 | +0.78% | 1.3만 |
|---|
| 2026.08.20 | ₩60,194 | ₩60,194 | ₩58,907 | ₩59,002 | -1.98% | 3.5만 |
|---|
| 2026.08.19 | ₩60,086 | ₩60,770 | ₩59,654 | ₩60,558 | +0.79% | 6.5만 |
|---|
| 2026.08.18 | ₩58,291 | ₩58,867 | ₩58,030 | ₩58,722 | +0.74% | 7.9천 |
|---|
| 2026.08.17 | ₩57,299 | ₩58,210 | ₩57,152 | ₩57,843 | +0.95% | 1.7만 |
|---|
| 2026.08.14 | ₩57,058 | ₩57,272 | ₩56,093 | ₩57,171 | +0.20% | 1.1만 |
|---|
| 2026.08.13 | ₩58,304 | ₩58,304 | ₩56,763 | ₩57,015 | -2.21% | 1.9만 |
|---|
| 2026.08.12 | ₩57,688 | ₩57,882 | ₩57,125 | ₩57,717 | +0.05% | 1.7만 |
|---|
| 2026.08.11 | ₩58,130 | ₩58,130 | ₩57,413 | ₩57,688 | -0.76% | 1.2만 |
|---|
| 2026.08.10 | ₩57,447 | ₩58,009 | ₩57,125 | ₩57,796 | +0.61% | 1.6만 |
|---|
| 2026.08.07 | ₩56,696 | ₩57,594 | ₩56,602 | ₩57,319 | +1.10% | 1.9만 |
|---|
| 2026.08.06 | ₩56,214 | ₩56,656 | ₩55,571 | ₩56,162 | -0.09% | 2.5만 |
|---|
| 2026.08.05 | ₩56,281 | ₩56,388 | ₩55,396 | ₩55,873 | -0.72% | 2.6만 |
|---|
| 2026.08.04 | ₩54,070 | ₩56,281 | ₩54,070 | ₩55,798 | +3.20% | 2.2만 |
|---|
| 2026.08.03 | ₩53,936 | ₩54,137 | ₩53,601 | ₩54,019 | +0.15% | 1.4만 |
|---|
| 2026.07.31 | ₩55,530 | ₩55,530 | ₩53,936 | ₩54,399 | -2.04% | 4.5만 |
|---|
| 2026.07.30 | ₩54,056 | ₩55,557 | ₩54,056 | ₩55,350 | +2.39% | 2.2만 |
|---|
| 2026.07.29 | ₩55,008 | ₩55,222 | ₩54,123 | ₩54,420 | -1.07% | 4.3만 |
|---|
| 2026.07.28 | ₩55,463 | ₩55,745 | ₩54,566 | ₩55,187 | -0.50% | 4.9만 |
|---|
| 2026.07.27 | ₩55,571 | ₩55,865 | ₩55,076 | ₩55,076 | -0.89% | 1.2만 |
|---|
| 2026.07.24 | ₩55,825 | ₩55,825 | ₩54,834 | ₩55,029 | -1.43% | 2.6만 |
|---|
| 2026.07.23 | ₩54,592 | ₩55,705 | ₩53,882 | ₩55,346 | +1.38% | 2.7만 |
|---|
| 2026.07.22 | ₩55,450 | ₩55,450 | ₩54,726 | ₩54,994 | -0.82% | 1.9만 |
|---|
| 2026.07.21 | ₩54,003 | ₩55,370 | ₩54,003 | ₩55,134 | +2.09% | 1.7만 |
|---|
| 2026.07.20 | ₩55,603 | ₩55,603 | ₩54,007 | ₩54,007 | -2.87% | 1.2만 |
|---|
| 2026.07.17 | ₩53,936 | ₩55,303 | ₩53,507 | ₩54,820 | +1.64% | 9.4천 |
|---|
| 2026.07.16 | ₩54,458 | ₩54,988 | ₩53,949 | ₩54,278 | -0.33% | 8.1천 |
|---|
| 2026.07.15 | ₩54,807 | ₩55,102 | ₩54,338 | ₩54,809 | +0.00% | 1.3만 |
|---|
| 2026.07.14 | ₩54,659 | ₩55,021 | ₩54,123 | ₩54,734 | +0.14% | 2.2만 |
|---|
| 2026.07.13 | ₩55,825 | ₩55,825 | ₩54,071 | ₩54,858 | -1.73% | 1.2만 |
|---|
| 2026.07.10 | ₩57,112 | ₩57,125 | ₩55,195 | ₩55,824 | -2.25% | 2.3만 |
|---|
| 2026.07.09 | ₩56,442 | ₩57,098 | ₩56,241 | ₩56,869 | +0.76% | 1.9만 |
|---|
| 2026.07.08 | ₩56,522 | ₩56,911 | ₩55,450 | ₩56,259 | -0.46% | 14.3만 |
|---|
| 2026.07.07 | ₩56,133 | ₩57,018 | ₩55,906 | ₩56,769 | +1.13% | 10.3만 |
|---|
| 2026.07.06 | ₩56,227 | ₩56,308 | ₩55,396 | ₩55,793 | -0.77% | 2.3만 |
|---|
| 2026.07.02 | ₩55,236 | ₩56,267 | ₩54,921 | ₩56,050 | +1.48% | 1.9만 |
|---|
| 2026.07.01 | ₩54,834 | ₩55,035 | ₩54,276 | ₩54,686 | -0.27% | 5.2만 |
|---|
| 2026.06.30 | ₩55,463 | ₩56,113 | ₩54,941 | ₩55,262 | -0.36% | 5.7만 |
|---|
| 2026.06.29 | ₩54,190 | ₩55,383 | ₩53,876 | ₩55,383 | +2.20% | 4.9만 |
|---|
| 2026.06.26 | ₩53,534 | ₩54,137 | ₩53,293 | ₩54,014 | +0.90% | 2.6만 |
|---|
| 2026.06.25 | ₩52,448 | ₩53,975 | ₩52,448 | ₩52,931 | +0.92% | 41.5만 |
|---|
| 2026.06.24 | ₩52,207 | ₩53,038 | ₩51,765 | ₩52,493 | +0.55% | 2.5만 |
|---|
| 2026.06.23 | ₩51,001 | ₩52,261 | ₩51,001 | ₩51,874 | +1.71% | 2.2만 |
|---|
| 2026.06.22 | ₩50,264 | ₩51,269 | ₩50,090 | ₩51,037 | +1.54% | 3.3만 |
|---|
| 2026.06.18 | ₩50,090 | ₩50,626 | ₩49,165 | ₩49,835 | -0.51% | 3만 |
|---|
| 2026.06.17 | ₩49,634 | ₩50,862 | ₩49,634 | ₩50,213 | +1.17% | 1.3만 |
|---|
| 2026.06.16 | ₩50,184 | ₩50,184 | ₩49,460 | ₩49,826 | -0.71% | 1만 |
|---|
| 2026.06.15 | ₩50,840 | ₩50,840 | ₩49,956 | ₩50,212 | -1.24% | 1.4만 |
|---|
| 2026.06.12 | ₩49,916 | ₩50,626 | ₩49,688 | ₩50,228 | +0.63% | 1.2만 |
|---|
| 2026.06.11 | ₩49,273 | ₩50,110 | ₩48,737 | ₩49,926 | +1.33% | 1.1만 |
|---|
| 2026.06.10 | ₩49,527 | ₩49,822 | ₩48,643 | ₩48,884 | -1.30% | 4.5만 |
|---|
| 2026.06.09 | ₩49,340 | ₩49,554 | ₩48,402 | ₩49,297 | -0.09% | 1.7만 |
|---|
| 2026.06.08 | ₩48,884 | ₩48,884 | ₩48,254 | ₩48,396 | -1.00% | 9.6천 |
|---|
| 2026.06.05 | ₩49,742 | ₩50,063 | ₩48,562 | ₩48,816 | -1.86% | 2.6만 |
|---|
| 2026.06.04 | ₩49,675 | ₩50,056 | ₩49,299 | ₩49,917 | +0.49% | 1.7만 |
|---|
| 2026.06.03 | ₩48,763 | ₩48,924 | ₩48,603 | ₩48,770 | +0.01% | 4.4만 |
|---|
| 2026.06.02 | ₩49,286 | ₩49,286 | ₩48,502 | ₩48,731 | -1.13% | 5.9만 |
|---|
| 2026.06.01 | ₩51,577 | ₩51,577 | ₩49,279 | ₩49,929 | -3.20% | 3.5만 |
|---|
| 2026.05.29 | ₩51,403 | ₩51,443 | ₩50,773 | ₩51,044 | -0.70% | 1.7만 |
|---|
| 2026.05.28 | ₩51,175 | ₩51,484 | ₩50,934 | ₩51,328 | +0.30% | 2.8만 |
|---|
| 2026.05.27 | ₩51,336 | ₩51,591 | ₩51,008 | ₩51,043 | -0.57% | 1만 |
|---|
| 2026.05.26 | ₩51,443 | ₩51,443 | ₩50,398 | ₩51,005 | -0.85% | 2.5만 |
|---|
| 2026.05.22 | ₩51,417 | ₩51,457 | ₩51,001 | ₩51,078 | -0.66% | 9.2천 |
|---|
| 2026.05.21 | ₩49,956 | ₩51,457 | ₩49,956 | ₩51,110 | +2.31% | 9.2천 |
|---|
| 2026.05.20 | ₩49,125 | ₩50,666 | ₩49,125 | ₩50,487 | +2.77% | 1만 |
|---|
| 2026.05.19 | ₩49,085 | ₩49,608 | ₩48,375 | ₩49,230 | +0.29% | 7.1천 |
|---|
| 2026.05.18 | ₩49,862 | ₩49,862 | ₩48,710 | ₩49,023 | -1.68% | 8.1천 |
|---|
| 2026.05.15 | ₩50,251 | ₩50,251 | ₩49,380 | ₩49,697 | -1.10% | 1.4만 |
|---|
| 2026.05.14 | ₩50,693 | ₩51,189 | ₩50,452 | ₩50,882 | +0.37% | 6.8천 |
|---|
| 2026.05.13 | ₩50,599 | ₩51,323 | ₩49,889 | ₩51,078 | +0.95% | 2.1만 |
|---|
| 2026.05.12 | ₩50,264 | ₩50,639 | ₩49,956 | ₩50,456 | +0.38% | 6.7천 |
|---|
| 2026.05.11 | ₩50,425 | ₩51,283 | ₩49,768 | ₩50,018 | -0.81% | 1.2만 |
|---|
| 2026.05.08 | ₩49,862 | ₩50,425 | ₩49,822 | ₩50,067 | +0.41% | 1만 |
|---|
| 2026.05.07 | ₩51,497 | ₩51,497 | ₩49,943 | ₩50,103 | -2.71% | 1.1만 |
|---|
| 2026.05.06 | ₩51,242 | ₩51,785 | ₩50,948 | ₩51,438 | +0.38% | 1만 |
|---|
| 2026.05.05 | ₩50,586 | ₩51,162 | ₩50,298 | ₩50,768 | +0.36% | 2.7만 |
|---|
| 2026.05.04 | ₩49,407 | ₩50,814 | ₩49,407 | ₩50,657 | +2.53% | 1.4만 |
|---|
| 2026.05.01 | ₩50,371 | ₩50,371 | ₩49,621 | ₩49,776 | -1.18% | 5.5만 |
|---|
| 2026.04.30 | ₩49,594 | ₩50,371 | ₩49,393 | ₩50,261 | +1.35% | 2.1만 |
|---|
| 2026.04.29 | ₩49,889 | ₩49,889 | ₩48,958 | ₩49,013 | -1.76% | 2.5만 |
|---|
| 2026.04.28 | ₩50,278 | ₩50,492 | ₩49,728 | ₩49,945 | -0.66% | 5만 |
|---|
| 2026.04.27 | ₩51,403 | ₩52,033 | ₩50,626 | ₩50,626 | -1.51% | 3.7만 |
|---|
| 2026.04.24 | ₩51,524 | ₩51,624 | ₩50,659 | ₩51,406 | -0.23% | 9.6천 |
|---|
| 2026.04.23 | ₩52,207 | ₩52,582 | ₩51,269 | ₩51,435 | -1.48% | 1.5만 |
|---|
| 2026.04.22 | ₩53,159 | ₩53,159 | ₩52,328 | ₩52,636 | -0.98% | 2.7만 |
|---|
| 2026.04.21 | ₩53,386 | ₩53,386 | ₩52,489 | ₩52,931 | -0.85% | 1.6만 |
|---|
| 2026.04.20 | ₩53,440 | ₩53,534 | ₩52,810 | ₩53,226 | -0.40% | 14.4만 |
|---|
| 2026.04.17 | ₩52,998 | ₩53,507 | ₩52,797 | ₩53,360 | +0.68% | 3.6만 |
|---|
| 2026.04.16 | ₩52,422 | ₩52,422 | ₩51,792 | ₩52,162 | -0.50% | 2.6만 |
|---|
| 2026.04.15 | ₩52,261 | ₩52,475 | ₩51,443 | ₩52,266 | +0.01% | 2.1만 |
|---|
| 2026.04.14 | ₩50,867 | ₩52,361 | ₩50,867 | ₩52,105 | +2.43% | 4.2만 |
|---|
| 2026.04.13 | ₩51,122 | ₩51,618 | ₩50,438 | ₩51,191 | +0.14% | 3.9만 |
|---|
| 2026.04.10 | ₩50,747 | ₩50,747 | ₩49,768 | ₩49,941 | -1.59% | 5.7천 |
|---|
| 2026.04.09 | ₩50,103 | ₩50,934 | ₩49,983 | ₩50,752 | +1.29% | 9.2천 |
|---|
| 2026.04.08 | ₩50,747 | ₩50,747 | ₩49,715 | ₩50,153 | -1.17% | 2.8만 |
|---|
| 2026.04.07 | ₩49,447 | ₩49,447 | ₩48,569 | ₩49,287 | -0.32% | 1.7만 |
|---|
| 2026.04.06 | ₩50,010 | ₩50,050 | ₩49,440 | ₩49,453 | -1.11% | 1.4만 |
|---|
| 2026.04.02 | ₩49,192 | ₩50,224 | ₩49,192 | ₩49,727 | +1.09% | 1.7만 |
|---|
| 2026.04.01 | ₩49,728 | ₩50,103 | ₩49,433 | ₩49,742 | +0.03% | 2.8만 |
|---|
| 2026.03.31 | ₩48,093 | ₩49,219 | ₩48,013 | ₩49,172 | +2.24% | 6.5만 |
|---|
| 2026.03.30 | ₩47,182 | ₩47,316 | ₩46,807 | ₩46,985 | -0.42% | 1.8만 |
|---|
| 2026.03.27 | ₩48,147 | ₩48,294 | ₩46,847 | ₩47,015 | -2.35% | 2.5만 |
|---|
| 2026.03.26 | ₩47,919 | ₩48,268 | ₩47,638 | ₩47,863 | -0.12% | 5.9천 |
|---|
| 2026.03.25 | ₩47,383 | ₩48,321 | ₩47,383 | ₩47,922 | +1.14% | 1.3만 |
|---|
| 2026.03.24 | ₩46,981 | ₩46,981 | ₩46,371 | ₩46,681 | -0.64% | 9.5천 |
|---|
| 2026.03.23 | ₩46,861 | ₩47,397 | ₩46,793 | ₩47,082 | +0.47% | 3.5만 |
|---|
| 2026.03.20 | ₩48,000 | ₩48,046 | ₩46,566 | ₩46,814 | -2.47% | 1.2만 |
|---|
| 2026.03.19 | ₩47,450 | ₩47,986 | ₩47,209 | ₩47,899 | +0.95% | 1만 |
|---|
| 2026.03.18 | ₩48,013 | ₩48,549 | ₩47,618 | ₩47,737 | -0.57% | 3.3만 |
|---|
| 2026.03.17 | ₩49,460 | ₩49,460 | ₩48,737 | ₩48,818 | -1.30% | 8.5천 |
|---|
| 2026.03.16 | ₩48,897 | ₩49,460 | ₩48,897 | ₩49,130 | +0.48% | 1.4만 |
|---|
| 2026.03.13 | ₩49,031 | ₩49,286 | ₩48,067 | ₩48,221 | -1.65% | 1.6만 |
|---|
| 2026.03.12 | ₩49,701 | ₩50,003 | ₩48,187 | ₩48,684 | -2.05% | 5.4만 |
|---|
| 2026.03.11 | ₩50,103 | ₩50,103 | ₩49,514 | ₩49,791 | -0.62% | 5.9만 |
|---|
| 2026.03.10 | ₩49,943 | ₩50,787 | ₩49,815 | ₩50,082 | +0.28% | 3만 |
|---|
| 2026.03.09 | ₩48,951 | ₩49,795 | ₩48,737 | ₩49,701 | +1.53% | 2.2만 |
|---|
| 2026.03.06 | ₩49,112 | ₩49,386 | ₩48,522 | ₩49,362 | +0.51% | 2.3만 |
|---|
| 2026.03.05 | ₩49,340 | ₩49,393 | ₩48,629 | ₩49,181 | -0.32% | 1.1만 |
|---|
| 2026.03.04 | ₩49,634 | ₩50,412 | ₩49,313 | ₩50,256 | +1.25% | 1.5만 |
|---|
| 2026.03.03 | ₩49,460 | ₩49,621 | ₩48,485 | ₩49,199 | -0.53% | 8.3만 |
|---|
| 2026.03.02 | ₩49,460 | ₩50,304 | ₩49,409 | ₩50,188 | +1.47% | 2.1만 |
|---|
| 2026.02.27 | ₩49,621 | ₩50,961 | ₩49,621 | ₩50,633 | +2.04% | 2.5만 |
|---|
| 2026.02.26 | ₩50,532 | ₩50,532 | ₩49,393 | ₩50,279 | -0.50% | 1.3만 |
|---|
| 2026.02.25 | ₩51,028 | ₩51,376 | ₩50,251 | ₩50,532 | -0.97% | 2.3만 |
|---|
| 2026.02.24 | ₩49,929 | ₩50,961 | ₩49,929 | ₩50,856 | +1.86% | 1.8만 |
|---|
| 2026.02.23 | ₩49,969 | ₩50,560 | ₩49,889 | ₩50,295 | +0.65% | 2.9만 |
|---|
| 2026.02.20 | ₩49,145 | ₩49,273 | ₩48,683 | ₩48,998 | -0.30% | 1.7만 |
|---|
| 2026.02.19 | ₩49,447 | ₩49,554 | ₩48,991 | ₩49,486 | +0.08% | 2만 |
|---|
| 2026.02.18 | ₩49,563 | ₩49,876 | ₩49,232 | ₩49,447 | -0.24% | 2.1만 |
|---|
| 2026.02.17 | ₩49,393 | ₩49,782 | ₩49,051 | ₩49,688 | +0.60% | 2.3만 |
|---|
| 2026.02.13 | ₩49,313 | ₩49,788 | ₩48,804 | ₩48,952 | -0.73% | 1.5만 |
|---|
| 2026.02.12 | ₩49,822 | ₩49,822 | ₩48,817 | ₩48,960 | -1.73% | 1.7만 |
|---|
| 2026.02.11 | ₩49,380 | ₩49,380 | ₩48,067 | ₩49,102 | -0.56% | 1.5만 |
|---|
| 2026.02.10 | ₩48,951 | ₩49,313 | ₩48,897 | ₩49,031 | +0.16% | 3.1만 |
|---|
| 2026.02.09 | ₩49,206 | ₩49,206 | ₩48,643 | ₩48,991 | -0.44% | 2.1만 |
|---|
| 2026.02.06 | ₩47,785 | ₩49,125 | ₩47,785 | ₩49,018 | +2.58% | 2.7만 |
|---|
| 2026.02.05 | ₩48,830 | ₩49,179 | ₩47,638 | ₩47,665 | -2.39% | 1.2만 |
|---|
| 2026.02.04 | ₩48,750 | ₩48,978 | ₩48,211 | ₩48,830 | +0.16% | 1.1만 |
|---|
| 2026.02.03 | ₩48,817 | ₩49,299 | ₩48,281 | ₩48,750 | -0.14% | 2.7만 |
|---|
| 2026.02.02 | ₩47,852 | ₩48,871 | ₩47,852 | ₩48,871 | +2.13% | 4.1만 |
|---|
| 2026.01.30 | ₩48,348 | ₩48,348 | ₩47,598 | ₩47,919 | -0.89% | 2만 |
|---|
| 2026.01.29 | ₩48,428 | ₩48,616 | ₩48,120 | ₩48,361 | -0.14% | 11.6만 |
|---|
| 2026.01.28 | ₩49,353 | ₩49,353 | ₩48,134 | ₩48,147 | -2.44% | 4.5만 |
|---|
| 2026.01.27 | ₩49,018 | ₩49,594 | ₩49,018 | ₩49,342 | +0.66% | 2.7만 |
|---|
| 2026.01.26 | ₩48,938 | ₩49,018 | ₩48,482 | ₩48,924 | -0.03% | 2.5만 |
|---|
| 2026.01.23 | ₩50,103 | ₩50,103 | ₩49,206 | ₩49,460 | -1.28% | 3.3만 |
|---|
| 2026.01.22 | ₩49,862 | ₩50,264 | ₩49,621 | ₩50,036 | +0.35% | 5.1만 |
|---|
| 2026.01.21 | ₩49,072 | ₩49,581 | ₩48,616 | ₩49,541 | +0.96% | 4.5만 |
|---|
| 2026.01.20 | ₩48,402 | ₩48,871 | ₩47,598 | ₩48,857 | +0.94% | 3.3만 |
|---|
| 2026.01.16 | ₩49,259 | ₩49,460 | ₩48,616 | ₩48,616 | -1.31% | 5.1만 |
|---|
| 2026.01.15 | ₩49,688 | ₩49,688 | ₩48,629 | ₩49,098 | -1.19% | 7.8만 |
|---|
| 2026.01.14 | ₩48,790 | ₩49,755 | ₩48,777 | ₩49,688 | +1.84% | 9.4만 |
|---|
| 2026.01.13 | ₩48,482 | ₩48,603 | ₩47,979 | ₩48,482 | 0.00% | 4.5만 |
|---|
| 2026.01.12 | ₩48,884 | ₩48,884 | ₩47,517 | ₩48,281 | -1.23% | 5.1만 |
|---|
| 2026.01.09 | ₩48,871 | ₩49,125 | ₩48,643 | ₩48,884 | +0.03% | 10.8만 |
|---|
| 2026.01.08 | ₩48,871 | ₩48,871 | ₩47,249 | ₩48,067 | -1.65% | 4.5만 |
|---|
| 2026.01.07 | ₩46,713 | ₩49,139 | ₩46,713 | ₩48,864 | +4.60% | 9.5만 |
|---|
| 2026.01.06 | ₩45,319 | ₩46,350 | ₩45,319 | ₩46,318 | +2.20% | 7.5만 |
|---|
| 2026.01.05 | ₩46,391 | ₩46,391 | ₩44,879 | ₩45,601 | -1.70% | 15.5만 |
|---|
| 2026.01.02 | ₩46,753 | ₩46,793 | ₩45,949 | ₩46,350 | -0.86% | 1.6만 |
|---|
| 2025.12.31 | ₩46,619 | ₩46,807 | ₩46,271 | ₩46,525 | -0.20% | 9.4천 |
|---|
| 2025.12.30 | ₩47,142 | ₩47,142 | ₩46,257 | ₩46,505 | -1.35% | 4만 |
|---|
| 2025.12.29 | ₩47,450 | ₩47,450 | ₩46,981 | ₩47,142 | -0.65% | 2만 |
|---|
| 2025.12.26 | ₩47,946 | ₩48,013 | ₩47,370 | ₩47,447 | -1.04% | 9.7천 |
|---|
| 2025.12.24 | ₩47,598 | ₩47,879 | ₩47,598 | ₩47,745 | +0.31% | 5.5천 |
|---|
| 2025.12.23 | ₩47,477 | ₩47,785 | ₩47,196 | ₩47,505 | +0.06% | 7.4만 |
|---|
| 2025.12.22 | ₩46,552 | ₩47,544 | ₩46,552 | ₩47,437 | +1.90% | 2.2만 |
|---|
| 2025.12.19 | ₩46,164 | ₩46,820 | ₩46,164 | ₩46,743 | +1.25% | 1.8만 |
|---|
| 2025.12.18 | ₩45,909 | ₩45,976 | ₩45,614 | ₩45,794 | -0.25% | 2만 |
|---|
| 2025.12.17 | ₩46,566 | ₩46,566 | ₩45,829 | ₩45,904 | -1.42% | 4.7만 |
|---|
| 2025.12.16 | ₩46,834 | ₩46,834 | ₩46,244 | ₩46,539 | -0.63% | 11.2만 |
|---|
| 2025.12.15 | ₩46,941 | ₩46,941 | ₩46,579 | ₩46,830 | -0.24% | 4.8만 |
|---|
| 2025.12.12 | ₩46,579 | ₩46,784 | ₩46,232 | ₩46,412 | -0.36% | 9.6천 |
|---|
| 2025.12.11 | ₩46,445 | ₩47,758 | ₩46,117 | ₩46,347 | -0.21% | 1.6만 |
|---|
| 2025.12.10 | ₩46,083 | ₩46,378 | ₩45,695 | ₩46,271 | +0.41% | 1.4만 |
|---|
| 2025.12.09 | ₩47,129 | ₩47,129 | ₩45,842 | ₩45,854 | -2.70% | 6.4만 |
|---|
| 2025.12.08 | ₩47,745 | ₩48,160 | ₩46,834 | ₩47,048 | -1.46% | 2.1만 |
|---|
| 2025.12.05 | ₩47,839 | ₩47,839 | ₩46,708 | ₩47,021 | -1.71% | 2.3만 |
|---|
| 2025.12.04 | ₩47,169 | ₩47,651 | ₩46,653 | ₩47,343 | +0.37% | 2.5만 |
|---|
| 2025.12.03 | ₩46,244 | ₩47,129 | ₩46,164 | ₩46,984 | +1.60% | 1.7만 |
|---|
| 2025.12.02 | ₩47,048 | ₩47,048 | ₩46,016 | ₩46,028 | -2.17% | 6.6만 |
|---|
| 2025.12.01 | ₩47,892 | ₩47,892 | ₩46,639 | ₩47,048 | -1.76% | 2만 |
|---|
| 2025.11.28 | ₩48,214 | ₩48,428 | ₩47,730 | ₩47,896 | -0.66% | 1.6만 |
|---|
| 2025.11.26 | ₩47,839 | ₩48,347 | ₩47,638 | ₩48,207 | +0.77% | 4.5만 |
|---|
| 2025.11.25 | ₩46,901 | ₩47,611 | ₩46,901 | ₩47,610 | +1.51% | 2.1만 |
|---|
| 2025.11.24 | ₩46,445 | ₩47,249 | ₩46,244 | ₩46,793 | +0.75% | 2.2만 |
|---|
| 2025.11.21 | ₩45,547 | ₩46,552 | ₩45,286 | ₩46,219 | +1.47% | 11.8만 |
|---|
| 2025.11.20 | ₩45,896 | ₩46,271 | ₩45,467 | ₩45,587 | -0.67% | 1.1만 |
|---|
| 2025.11.19 | ₩44,958 | ₩45,654 | ₩44,797 | ₩45,467 | +1.13% | 7.3천 |
|---|
| 2025.11.18 | ₩45,011 | ₩45,440 | ₩44,552 | ₩45,262 | +0.56% | 1.2만 |
|---|
| 2025.11.17 | ₩44,757 | ₩45,653 | ₩44,757 | ₩45,003 | +0.55% | 1.1만 |
|---|
| 2025.11.14 | ₩44,060 | ₩45,030 | ₩44,060 | ₩44,477 | +0.95% | 7.9천 |
|---|
| 2025.11.13 | ₩44,542 | ₩44,743 | ₩43,966 | ₩43,966 | -1.29% | 1.6만 |
|---|
| 2025.11.12 | ₩44,314 | ₩44,542 | ₩44,095 | ₩44,444 | +0.29% | 6.4천 |
|---|
| 2025.11.11 | ₩42,452 | ₩44,034 | ₩42,452 | ₩44,034 | +3.73% | 5.8천 |
|---|
| 2025.11.10 | ₩42,505 | ₩42,814 | ₩42,393 | ₩42,579 | +0.17% | 6.9천 |
|---|
| 2025.11.07 | ₩41,541 | ₩41,541 | ₩40,390 | ₩41,110 | -1.04% | 8.9천 |
|---|
| 2025.11.06 | ₩41,125 | ₩41,588 | ₩41,101 | ₩41,480 | +0.86% | 3.3만 |
|---|
| 2025.11.05 | ₩40,857 | ₩41,112 | ₩40,597 | ₩40,974 | +0.29% | 4.6천 |
|---|
| 2025.11.04 | ₩41,018 | ₩41,096 | ₩40,656 | ₩40,784 | -0.57% | 5.6천 |
|---|
| 2025.11.03 | ₩41,152 | ₩41,366 | ₩40,455 | ₩41,078 | -0.18% | 7.3천 |
|---|
| 2025.10.31 | ₩41,353 | ₩41,541 | ₩41,192 | ₩41,512 | +0.39% | 2.8천 |
|---|
| 2025.10.30 | ₩41,058 | ₩41,849 | ₩41,058 | ₩41,192 | +0.33% | 4.3천 |
|---|
| 2025.10.29 | ₩41,701 | ₩41,701 | ₩41,047 | ₩41,061 | -1.54% | 1.7만 |
|---|
| 2025.10.28 | ₩41,447 | ₩41,488 | ₩41,045 | ₩41,333 | -0.27% | 6.6천 |
|---|
| 2025.10.27 | ₩41,876 | ₩42,278 | ₩40,810 | ₩41,338 | -1.28% | 6천 |
|---|
| 2025.10.24 | ₩40,333 | ₩40,479 | ₩40,257 | ₩40,257 | -0.19% | 3.5천 |
|---|
| 2025.10.23 | ₩40,080 | ₩40,080 | ₩39,732 | ₩39,906 | -0.43% | 7.2천 |
|---|
| 2025.10.22 | ₩40,656 | ₩40,656 | ₩39,912 | ₩40,004 | -1.61% | 1.4만 |
|---|
| 2025.10.21 | ₩41,005 | ₩41,005 | ₩40,536 | ₩40,583 | -1.03% | 4.4만 |
|---|
| 2025.10.20 | ₩40,750 | ₩40,951 | ₩40,615 | ₩40,842 | +0.23% | 1만 |
|---|
| 2025.10.17 | ₩39,946 | ₩40,522 | ₩39,946 | ₩40,376 | +1.08% | 4.9천 |
|---|
| 2025.10.16 | ₩40,723 | ₩41,058 | ₩40,294 | ₩40,395 | -0.81% | 6.3천 |
|---|
| 2025.10.15 | ₩39,678 | ₩40,465 | ₩39,678 | ₩40,465 | +1.98% | 5.2천 |
|---|
| 2025.10.14 | ₩39,892 | ₩39,892 | ₩39,236 | ₩39,502 | -0.98% | 6.4천 |
|---|
| 2025.10.13 | ₩39,732 | ₩40,013 | ₩39,667 | ₩39,884 | +0.38% | 5.3천 |
|---|
| 2025.10.10 | ₩40,281 | ₩40,281 | ₩39,370 | ₩39,611 | -1.66% | 9.6천 |
|---|