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 | ₩54,049 | ₩55,002 | ₩53,888 | ₩54,710 | +1.22% | 1.3만 |
| 2026.10.08 | ₩53,915 | ₩54,150 | ₩52,479 | ₩53,834 | -0.15% | 2.1만 |
| 2026.10.07 | ₩54,291 | ₩54,960 | ₩53,673 | ₩54,492 | +0.37% | 2.5만 |
| 2026.10.06 | ₩55,686 | ₩55,686 | ₩53,939 | ₩54,280 | -2.52% | 2.5만 |
| 2026.10.05 | ₩55,002 | ₩55,578 | ₩54,237 | ₩55,472 | +0.86% | 7.7만 |
| 2026.10.02 | ₩55,484 | ₩55,565 | ₩54,787 | ₩54,988 | -0.89% | 4.5만 |
| 2026.10.01 | ₩56,163 | ₩56,524 | ₩55,391 | ₩55,411 | -1.34% | 6.9만 |
| 2026.09.30 | ₩56,799 | ₩57,617 | ₩56,330 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,356 |
| -0.78% |
| 4.7만 |
| 2026.09.29 | ₩56,075 | ₩56,665 | ₩55,672 | ₩56,359 | +0.51% | 1.2만 |
|---|
| 2026.09.28 | ₩55,645 | ₩56,209 | ₩55,203 | ₩55,855 | +0.38% | 1.9만 |
|---|
| 2026.09.25 | ₩55,941 | ₩56,122 | ₩55,337 | ₩55,715 | -0.40% | 2.2만 |
|---|
| 2026.09.24 | ₩55,632 | ₩55,920 | ₩54,827 | ₩55,623 | -0.02% | 3.9만 |
|---|
| 2026.09.23 | ₩57,430 | ₩57,510 | ₩55,391 | ₩55,643 | -3.11% | 1.7만 |
|---|
| 2026.09.22 | ₩56,933 | ₩57,443 | ₩56,395 | ₩57,430 | +0.87% | 5.4만 |
|---|
| 2026.09.21 | ₩56,531 | ₩56,692 | ₩56,115 | ₩56,495 | -0.06% | 3.4만 |
|---|
| 2026.09.18 | ₩56,544 | ₩56,544 | ₩55,578 | ₩55,877 | -1.18% | 1.9만 |
|---|
| 2026.09.17 | ₩56,289 | ₩56,786 | ₩56,209 | ₩56,363 | +0.13% | 2.3만 |
|---|
| 2026.09.16 | ₩55,873 | ₩56,206 | ₩55,270 | ₩55,417 | -0.82% | 1.9만 |
|---|
| 2026.09.15 | ₩56,437 | ₩56,437 | ₩55,297 | ₩55,766 | -1.19% | 6.5만 |
|---|
| 2026.09.14 | ₩55,994 | ₩56,752 | ₩55,988 | ₩56,437 | +0.79% | 3.6만 |
|---|
| 2026.09.11 | ₩56,745 | ₩56,745 | ₩55,632 | ₩55,711 | -1.82% | 2.9만 |
|---|
| 2026.09.10 | ₩56,799 | ₩56,799 | ₩55,927 | ₩56,025 | -1.36% | 3.2만 |
|---|
| 2026.09.09 | ₩58,087 | ₩58,087 | ₩57,027 | ₩57,042 | -1.80% | 2.3만 |
|---|
| 2026.09.08 | ₩58,583 | ₩58,583 | ₩57,357 | ₩57,808 | -1.32% | 1.8만 |
|---|
| 2026.09.04 | ₩59,509 | ₩59,509 | ₩58,919 | ₩59,093 | -0.70% | 2.9만 |
|---|
| 2026.09.03 | ₩59,858 | ₩59,885 | ₩58,932 | ₩59,510 | -0.58% | 2.4만 |
|---|
| 2026.09.02 | ₩59,013 | ₩60,086 | ₩58,577 | ₩59,246 | +0.40% | 1.6만 |
|---|
| 2026.09.01 | ₩58,409 | ₩58,664 | ₩58,060 | ₩58,597 | +0.32% | 2.4만 |
|---|
| 2026.08.31 | ₩58,141 | ₩58,288 | ₩57,322 | ₩58,153 | +0.02% | 2만 |
|---|
| 2026.08.28 | ₩59,576 | ₩59,576 | ₩58,100 | ₩58,382 | -2.00% | 2.2만 |
|---|
| 2026.08.27 | ₩60,180 | ₩60,394 | ₩59,630 | ₩60,080 | -0.16% | 2.7만 |
|---|
| 2026.08.26 | ₩60,663 | ₩60,663 | ₩59,710 | ₩60,160 | -0.83% | 1.6만 |
|---|
| 2026.08.25 | ₩59,482 | ₩60,918 | ₩59,482 | ₩60,684 | +2.02% | 1.9만 |
|---|
| 2026.08.24 | ₩59,978 | ₩59,978 | ₩58,489 | ₩59,500 | -0.80% | 1.7만 |
|---|
| 2026.08.21 | ₩59,361 | ₩63,051 | ₩59,060 | ₩59,823 | +0.78% | 1.3만 |
|---|
| 2026.08.20 | ₩60,260 | ₩60,260 | ₩58,972 | ₩59,068 | -1.98% | 3.5만 |
|---|
| 2026.08.19 | ₩60,153 | ₩60,837 | ₩59,720 | ₩60,625 | +0.79% | 6.5만 |
|---|
| 2026.08.18 | ₩58,355 | ₩58,932 | ₩58,094 | ₩58,787 | +0.74% | 7.9천 |
|---|
| 2026.08.17 | ₩57,363 | ₩58,275 | ₩57,215 | ₩57,907 | +0.95% | 1.7만 |
|---|
| 2026.08.14 | ₩57,121 | ₩57,336 | ₩56,155 | ₩57,234 | +0.20% | 1.1만 |
|---|
| 2026.08.13 | ₩58,369 | ₩58,369 | ₩56,826 | ₩57,078 | -2.21% | 1.9만 |
|---|
| 2026.08.12 | ₩57,752 | ₩57,946 | ₩57,188 | ₩57,781 | +0.05% | 1.7만 |
|---|
| 2026.08.11 | ₩58,194 | ₩58,194 | ₩57,477 | ₩57,752 | -0.76% | 1.2만 |
|---|
| 2026.08.10 | ₩57,510 | ₩58,074 | ₩57,188 | ₩57,860 | +0.61% | 1.6만 |
|---|
| 2026.08.07 | ₩56,759 | ₩57,658 | ₩56,665 | ₩57,383 | +1.10% | 1.9만 |
|---|
| 2026.08.06 | ₩56,276 | ₩56,719 | ₩55,632 | ₩56,224 | -0.09% | 2.5만 |
|---|
| 2026.08.05 | ₩56,343 | ₩56,450 | ₩55,458 | ₩55,935 | -0.72% | 2.6만 |
|---|
| 2026.08.04 | ₩54,130 | ₩56,343 | ₩54,130 | ₩55,860 | +3.20% | 2.2만 |
|---|
| 2026.08.03 | ₩53,995 | ₩54,197 | ₩53,660 | ₩54,079 | +0.15% | 1.4만 |
|---|
| 2026.07.31 | ₩55,592 | ₩55,592 | ₩53,995 | ₩54,460 | -2.04% | 4.5만 |
|---|
| 2026.07.30 | ₩54,116 | ₩55,619 | ₩54,116 | ₩55,411 | +2.39% | 2.2만 |
|---|
| 2026.07.29 | ₩55,069 | ₩55,283 | ₩54,183 | ₩54,480 | -1.07% | 4.3만 |
|---|
| 2026.07.28 | ₩55,525 | ₩55,806 | ₩54,626 | ₩55,248 | -0.50% | 4.9만 |
|---|
| 2026.07.27 | ₩55,632 | ₩55,927 | ₩55,137 | ₩55,137 | -0.89% | 1.2만 |
|---|
| 2026.07.24 | ₩55,887 | ₩55,887 | ₩54,894 | ₩55,090 | -1.43% | 2.6만 |
|---|
| 2026.07.23 | ₩54,653 | ₩55,766 | ₩53,942 | ₩55,407 | +1.38% | 2.7만 |
|---|
| 2026.07.22 | ₩55,511 | ₩55,511 | ₩54,787 | ₩55,055 | -0.82% | 1.9만 |
|---|
| 2026.07.21 | ₩54,062 | ₩55,431 | ₩54,062 | ₩55,195 | +2.09% | 1.7만 |
|---|
| 2026.07.20 | ₩55,664 | ₩55,664 | ₩54,066 | ₩54,066 | -2.87% | 1.2만 |
|---|
| 2026.07.17 | ₩53,995 | ₩55,364 | ₩53,566 | ₩54,881 | +1.64% | 9.4천 |
|---|
| 2026.07.16 | ₩54,519 | ₩55,048 | ₩54,009 | ₩54,337 | -0.33% | 8.1천 |
|---|
| 2026.07.15 | ₩54,867 | ₩55,162 | ₩54,398 | ₩54,870 | +0.00% | 1.3만 |
|---|
| 2026.07.14 | ₩54,720 | ₩55,082 | ₩54,183 | ₩54,795 | +0.14% | 2.2만 |
|---|
| 2026.07.13 | ₩55,887 | ₩55,887 | ₩54,131 | ₩54,918 | -1.73% | 1.2만 |
|---|
| 2026.07.10 | ₩57,175 | ₩57,188 | ₩55,256 | ₩55,886 | -2.25% | 2.3만 |
|---|
| 2026.07.09 | ₩56,504 | ₩57,161 | ₩56,303 | ₩56,932 | +0.76% | 1.9만 |
|---|
| 2026.07.08 | ₩56,584 | ₩56,974 | ₩55,511 | ₩56,322 | -0.46% | 14.3만 |
|---|
| 2026.07.07 | ₩56,195 | ₩57,081 | ₩55,967 | ₩56,831 | +1.13% | 10.3만 |
|---|
| 2026.07.06 | ₩56,289 | ₩56,370 | ₩55,458 | ₩55,855 | -0.77% | 2.3만 |
|---|
| 2026.07.02 | ₩55,297 | ₩56,330 | ₩54,981 | ₩56,112 | +1.48% | 1.9만 |
|---|
| 2026.07.01 | ₩54,894 | ₩55,095 | ₩54,336 | ₩54,747 | -0.27% | 5.2만 |
|---|
| 2026.06.30 | ₩55,525 | ₩56,175 | ₩55,002 | ₩55,323 | -0.36% | 5.7만 |
|---|
| 2026.06.29 | ₩54,250 | ₩55,444 | ₩53,935 | ₩55,444 | +2.20% | 4.9만 |
|---|
| 2026.06.26 | ₩53,593 | ₩54,197 | ₩53,351 | ₩54,073 | +0.90% | 2.6만 |
|---|
| 2026.06.25 | ₩52,506 | ₩54,034 | ₩52,506 | ₩52,989 | +0.92% | 41.5만 |
|---|
| 2026.06.24 | ₩52,265 | ₩53,097 | ₩51,822 | ₩52,551 | +0.55% | 2.5만 |
|---|
| 2026.06.23 | ₩51,057 | ₩52,319 | ₩51,057 | ₩51,931 | +1.71% | 2.2만 |
|---|
| 2026.06.22 | ₩50,320 | ₩51,326 | ₩50,145 | ₩51,094 | +1.54% | 3.3만 |
|---|
| 2026.06.18 | ₩50,145 | ₩50,682 | ₩49,220 | ₩49,890 | -0.51% | 3만 |
|---|
| 2026.06.17 | ₩49,689 | ₩50,918 | ₩49,689 | ₩50,269 | +1.17% | 1.3만 |
|---|
| 2026.06.16 | ₩50,239 | ₩50,239 | ₩49,515 | ₩49,881 | -0.71% | 1만 |
|---|
| 2026.06.15 | ₩50,897 | ₩50,897 | ₩50,011 | ₩50,267 | -1.24% | 1.4만 |
|---|
| 2026.06.12 | ₩49,971 | ₩50,682 | ₩49,743 | ₩50,283 | +0.63% | 1.2만 |
|---|
| 2026.06.11 | ₩49,327 | ₩50,165 | ₩48,790 | ₩49,982 | +1.33% | 1.1만 |
|---|
| 2026.06.10 | ₩49,582 | ₩49,877 | ₩48,696 | ₩48,938 | -1.30% | 4.5만 |
|---|
| 2026.06.09 | ₩49,394 | ₩49,609 | ₩48,455 | ₩49,351 | -0.09% | 1.7만 |
|---|
| 2026.06.08 | ₩48,938 | ₩48,938 | ₩48,307 | ₩48,450 | -1.00% | 9.6천 |
|---|
| 2026.06.05 | ₩49,796 | ₩50,118 | ₩48,616 | ₩48,870 | -1.86% | 2.6만 |
|---|
| 2026.06.04 | ₩49,729 | ₩50,112 | ₩49,354 | ₩49,972 | +0.49% | 1.7만 |
|---|
| 2026.06.03 | ₩48,817 | ₩48,978 | ₩48,656 | ₩48,824 | +0.01% | 4.4만 |
|---|
| 2026.06.02 | ₩49,340 | ₩49,340 | ₩48,556 | ₩48,785 | -1.13% | 5.9만 |
|---|
| 2026.06.01 | ₩51,634 | ₩51,634 | ₩49,334 | ₩49,984 | -3.20% | 3.5만 |
|---|
| 2026.05.29 | ₩51,460 | ₩51,500 | ₩50,829 | ₩51,100 | -0.70% | 1.7만 |
|---|
| 2026.05.28 | ₩51,232 | ₩51,540 | ₩50,990 | ₩51,385 | +0.30% | 2.8만 |
|---|
| 2026.05.27 | ₩51,393 | ₩51,648 | ₩51,064 | ₩51,099 | -0.57% | 1만 |
|---|
| 2026.05.26 | ₩51,500 | ₩51,500 | ₩50,454 | ₩51,062 | -0.85% | 2.5만 |
|---|
| 2026.05.22 | ₩51,473 | ₩51,514 | ₩51,057 | ₩51,134 | -0.66% | 9.2천 |
|---|
| 2026.05.21 | ₩50,011 | ₩51,514 | ₩50,011 | ₩51,166 | +2.31% | 9.2천 |
|---|
| 2026.05.20 | ₩49,179 | ₩50,722 | ₩49,179 | ₩50,542 | +2.77% | 1만 |
|---|
| 2026.05.19 | ₩49,139 | ₩49,662 | ₩48,428 | ₩49,284 | +0.29% | 7.1천 |
|---|
| 2026.05.18 | ₩49,917 | ₩49,917 | ₩48,764 | ₩49,077 | -1.68% | 8.1천 |
|---|
| 2026.05.15 | ₩50,306 | ₩50,306 | ₩49,434 | ₩49,752 | -1.10% | 1.4만 |
|---|
| 2026.05.14 | ₩50,749 | ₩51,245 | ₩50,507 | ₩50,938 | +0.37% | 6.8천 |
|---|
| 2026.05.13 | ₩50,655 | ₩51,379 | ₩49,944 | ₩51,134 | +0.95% | 2.1만 |
|---|
| 2026.05.12 | ₩50,320 | ₩50,695 | ₩50,011 | ₩50,511 | +0.38% | 6.7천 |
|---|
| 2026.05.11 | ₩50,481 | ₩51,339 | ₩49,823 | ₩50,073 | -0.81% | 1.2만 |
|---|
| 2026.05.08 | ₩49,917 | ₩50,481 | ₩49,877 | ₩50,122 | +0.41% | 1만 |
|---|
| 2026.05.07 | ₩51,554 | ₩51,554 | ₩49,998 | ₩50,159 | -2.71% | 1.1만 |
|---|
| 2026.05.06 | ₩51,299 | ₩51,842 | ₩51,004 | ₩51,495 | +0.38% | 1만 |
|---|
| 2026.05.05 | ₩50,642 | ₩51,218 | ₩50,353 | ₩50,824 | +0.36% | 2.7만 |
|---|
| 2026.05.04 | ₩49,461 | ₩50,870 | ₩49,461 | ₩50,713 | +2.53% | 1.4만 |
|---|
| 2026.05.01 | ₩50,427 | ₩50,427 | ₩49,676 | ₩49,831 | -1.18% | 5.5만 |
|---|
| 2026.04.30 | ₩49,649 | ₩50,427 | ₩49,448 | ₩50,317 | +1.35% | 2.1만 |
|---|
| 2026.04.29 | ₩49,944 | ₩49,944 | ₩49,012 | ₩49,067 | -1.76% | 2.5만 |
|---|
| 2026.04.28 | ₩50,333 | ₩50,548 | ₩49,783 | ₩50,000 | -0.66% | 5만 |
|---|
| 2026.04.27 | ₩51,460 | ₩52,090 | ₩50,682 | ₩50,682 | -1.51% | 3.7만 |
|---|
| 2026.04.24 | ₩51,581 | ₩51,681 | ₩50,715 | ₩51,463 | -0.23% | 9.6천 |
|---|
| 2026.04.23 | ₩52,265 | ₩52,640 | ₩51,326 | ₩51,492 | -1.48% | 1.5만 |
|---|
| 2026.04.22 | ₩53,217 | ₩53,217 | ₩52,386 | ₩52,694 | -0.98% | 2.7만 |
|---|
| 2026.04.21 | ₩53,445 | ₩53,445 | ₩52,547 | ₩52,989 | -0.85% | 1.6만 |
|---|
| 2026.04.20 | ₩53,499 | ₩53,593 | ₩52,869 | ₩53,284 | -0.40% | 14.4만 |
|---|
| 2026.04.17 | ₩53,056 | ₩53,566 | ₩52,855 | ₩53,419 | +0.68% | 3.6만 |
|---|
| 2026.04.16 | ₩52,479 | ₩52,479 | ₩51,849 | ₩52,219 | -0.50% | 2.6만 |
|---|
| 2026.04.15 | ₩52,319 | ₩52,533 | ₩51,500 | ₩52,324 | +0.01% | 2.1만 |
|---|
| 2026.04.14 | ₩50,923 | ₩52,419 | ₩50,923 | ₩52,163 | +2.43% | 4.2만 |
|---|
| 2026.04.13 | ₩51,178 | ₩51,675 | ₩50,494 | ₩51,248 | +0.14% | 3.9만 |
|---|
| 2026.04.10 | ₩50,803 | ₩50,803 | ₩49,823 | ₩49,996 | -1.59% | 5.7천 |
|---|
| 2026.04.09 | ₩50,159 | ₩50,990 | ₩50,038 | ₩50,808 | +1.29% | 9.2천 |
|---|
| 2026.04.08 | ₩50,803 | ₩50,803 | ₩49,770 | ₩50,208 | -1.17% | 2.8만 |
|---|
| 2026.04.07 | ₩49,501 | ₩49,501 | ₩48,623 | ₩49,342 | -0.32% | 1.7만 |
|---|
| 2026.04.06 | ₩50,065 | ₩50,105 | ₩49,495 | ₩49,508 | -1.11% | 1.4만 |
|---|
| 2026.04.02 | ₩49,246 | ₩50,279 | ₩49,246 | ₩49,782 | +1.09% | 1.7만 |
|---|
| 2026.04.01 | ₩49,783 | ₩50,159 | ₩49,488 | ₩49,796 | +0.03% | 2.8만 |
|---|
| 2026.03.31 | ₩48,146 | ₩49,273 | ₩48,066 | ₩49,226 | +2.24% | 6.5만 |
|---|
| 2026.03.30 | ₩47,234 | ₩47,368 | ₩46,859 | ₩47,037 | -0.42% | 1.8만 |
|---|
| 2026.03.27 | ₩48,200 | ₩48,348 | ₩46,899 | ₩47,067 | -2.35% | 2.5만 |
|---|
| 2026.03.26 | ₩47,972 | ₩48,321 | ₩47,690 | ₩47,916 | -0.12% | 5.9천 |
|---|
| 2026.03.25 | ₩47,435 | ₩48,374 | ₩47,435 | ₩47,975 | +1.14% | 1.3만 |
|---|
| 2026.03.24 | ₩47,033 | ₩47,033 | ₩46,423 | ₩46,732 | -0.64% | 9.5천 |
|---|
| 2026.03.23 | ₩46,912 | ₩47,449 | ₩46,845 | ₩47,134 | +0.47% | 3.5만 |
|---|
| 2026.03.20 | ₩48,053 | ₩48,099 | ₩46,617 | ₩46,865 | -2.47% | 1.2만 |
|---|
| 2026.03.19 | ₩47,503 | ₩48,039 | ₩47,261 | ₩47,952 | +0.95% | 1만 |
|---|
| 2026.03.18 | ₩48,066 | ₩48,603 | ₩47,670 | ₩47,790 | -0.57% | 3.3만 |
|---|
| 2026.03.17 | ₩49,515 | ₩49,515 | ₩48,790 | ₩48,872 | -1.30% | 8.5천 |
|---|
| 2026.03.16 | ₩48,951 | ₩49,515 | ₩48,951 | ₩49,185 | +0.48% | 1.4만 |
|---|
| 2026.03.13 | ₩49,085 | ₩49,340 | ₩48,120 | ₩48,274 | -1.65% | 1.6만 |
|---|
| 2026.03.12 | ₩49,756 | ₩50,058 | ₩48,240 | ₩48,738 | -2.05% | 5.4만 |
|---|
| 2026.03.11 | ₩50,159 | ₩50,159 | ₩49,568 | ₩49,846 | -0.62% | 5.9만 |
|---|
| 2026.03.10 | ₩49,998 | ₩50,843 | ₩49,870 | ₩50,137 | +0.28% | 3만 |
|---|
| 2026.03.09 | ₩49,005 | ₩49,850 | ₩48,790 | ₩49,756 | +1.53% | 2.2만 |
|---|
| 2026.03.06 | ₩49,166 | ₩49,441 | ₩48,576 | ₩49,417 | +0.51% | 2.3만 |
|---|
| 2026.03.05 | ₩49,394 | ₩49,448 | ₩48,683 | ₩49,236 | -0.32% | 1.1만 |
|---|
| 2026.03.04 | ₩49,689 | ₩50,467 | ₩49,367 | ₩50,312 | +1.25% | 1.5만 |
|---|
| 2026.03.03 | ₩49,515 | ₩49,676 | ₩48,538 | ₩49,253 | -0.53% | 8.3만 |
|---|
| 2026.03.02 | ₩49,515 | ₩50,360 | ₩49,464 | ₩50,243 | +1.47% | 2.1만 |
|---|
| 2026.02.27 | ₩49,676 | ₩51,017 | ₩49,676 | ₩50,689 | +2.04% | 2.5만 |
|---|
| 2026.02.26 | ₩50,588 | ₩50,588 | ₩49,448 | ₩50,334 | -0.50% | 1.3만 |
|---|
| 2026.02.25 | ₩51,084 | ₩51,433 | ₩50,306 | ₩50,588 | -0.97% | 2.3만 |
|---|
| 2026.02.24 | ₩49,984 | ₩51,017 | ₩49,984 | ₩50,913 | +1.86% | 1.8만 |
|---|
| 2026.02.23 | ₩50,025 | ₩50,616 | ₩49,944 | ₩50,351 | +0.65% | 2.9만 |
|---|
| 2026.02.20 | ₩49,200 | ₩49,327 | ₩48,737 | ₩49,052 | -0.30% | 1.7만 |
|---|
| 2026.02.19 | ₩49,501 | ₩49,609 | ₩49,045 | ₩49,540 | +0.08% | 2만 |
|---|
| 2026.02.18 | ₩49,618 | ₩49,931 | ₩49,287 | ₩49,501 | -0.24% | 2.1만 |
|---|
| 2026.02.17 | ₩49,448 | ₩49,837 | ₩49,106 | ₩49,743 | +0.60% | 2.3만 |
|---|
| 2026.02.13 | ₩49,367 | ₩49,843 | ₩48,857 | ₩49,006 | -0.73% | 1.5만 |
|---|
| 2026.02.12 | ₩49,877 | ₩49,877 | ₩48,871 | ₩49,014 | -1.73% | 1.7만 |
|---|
| 2026.02.11 | ₩49,434 | ₩49,434 | ₩48,120 | ₩49,157 | -0.56% | 1.5만 |
|---|
| 2026.02.10 | ₩49,005 | ₩49,367 | ₩48,951 | ₩49,085 | +0.16% | 3.1만 |
|---|
| 2026.02.09 | ₩49,260 | ₩49,260 | ₩48,696 | ₩49,045 | -0.44% | 2.1만 |
|---|
| 2026.02.06 | ₩47,838 | ₩49,179 | ₩47,838 | ₩49,072 | +2.58% | 2.7만 |
|---|
| 2026.02.05 | ₩48,884 | ₩49,233 | ₩47,690 | ₩47,717 | -2.39% | 1.2만 |
|---|
| 2026.02.04 | ₩48,804 | ₩49,032 | ₩48,264 | ₩48,884 | +0.16% | 1.1만 |
|---|
| 2026.02.03 | ₩48,871 | ₩49,354 | ₩48,334 | ₩48,804 | -0.14% | 2.7만 |
|---|
| 2026.02.02 | ₩47,905 | ₩48,925 | ₩47,905 | ₩48,925 | +2.13% | 4.1만 |
|---|
| 2026.01.30 | ₩48,401 | ₩48,401 | ₩47,650 | ₩47,972 | -0.89% | 2만 |
|---|
| 2026.01.29 | ₩48,482 | ₩48,670 | ₩48,173 | ₩48,415 | -0.14% | 11.6만 |
|---|
| 2026.01.28 | ₩49,407 | ₩49,407 | ₩48,187 | ₩48,200 | -2.44% | 4.5만 |
|---|
| 2026.01.27 | ₩49,072 | ₩49,649 | ₩49,072 | ₩49,397 | +0.66% | 2.7만 |
|---|
| 2026.01.26 | ₩48,992 | ₩49,072 | ₩48,535 | ₩48,978 | -0.03% | 2.5만 |
|---|
| 2026.01.23 | ₩50,159 | ₩50,159 | ₩49,260 | ₩49,515 | -1.28% | 3.3만 |
|---|
| 2026.01.22 | ₩49,917 | ₩50,320 | ₩49,676 | ₩50,092 | +0.35% | 5.1만 |
|---|
| 2026.01.21 | ₩49,126 | ₩49,636 | ₩48,670 | ₩49,595 | +0.96% | 4.5만 |
|---|
| 2026.01.20 | ₩48,455 | ₩48,925 | ₩47,650 | ₩48,911 | +0.94% | 3.3만 |
|---|
| 2026.01.16 | ₩49,314 | ₩49,515 | ₩48,670 | ₩48,670 | -1.31% | 5.1만 |
|---|
| 2026.01.15 | ₩49,743 | ₩49,743 | ₩48,683 | ₩49,153 | -1.19% | 7.8만 |
|---|
| 2026.01.14 | ₩48,844 | ₩49,810 | ₩48,831 | ₩49,743 | +1.84% | 9.4만 |
|---|
| 2026.01.13 | ₩48,535 | ₩48,656 | ₩48,032 | ₩48,535 | 0.00% | 4.5만 |
|---|
| 2026.01.12 | ₩48,938 | ₩48,938 | ₩47,570 | ₩48,334 | -1.23% | 5.1만 |
|---|
| 2026.01.09 | ₩48,925 | ₩49,179 | ₩48,696 | ₩48,938 | +0.03% | 10.8만 |
|---|
| 2026.01.08 | ₩48,925 | ₩48,925 | ₩47,301 | ₩48,120 | -1.65% | 4.5만 |
|---|
| 2026.01.07 | ₩46,765 | ₩49,193 | ₩46,765 | ₩48,918 | +4.60% | 9.5만 |
|---|
| 2026.01.06 | ₩45,370 | ₩46,401 | ₩45,370 | ₩46,369 | +2.20% | 7.5만 |
|---|
| 2026.01.05 | ₩46,443 | ₩46,443 | ₩44,928 | ₩45,651 | -1.70% | 15.5만 |
|---|
| 2026.01.02 | ₩46,805 | ₩46,845 | ₩46,000 | ₩46,401 | -0.86% | 1.6만 |
|---|
| 2025.12.31 | ₩46,671 | ₩46,859 | ₩46,322 | ₩46,577 | -0.20% | 9.4천 |
|---|
| 2025.12.30 | ₩47,194 | ₩47,194 | ₩46,309 | ₩46,557 | -1.35% | 4만 |
|---|
| 2025.12.29 | ₩47,503 | ₩47,503 | ₩47,033 | ₩47,194 | -0.65% | 2만 |
|---|
| 2025.12.26 | ₩47,999 | ₩48,066 | ₩47,422 | ₩47,500 | -1.04% | 9.7천 |
|---|
| 2025.12.24 | ₩47,650 | ₩47,932 | ₩47,650 | ₩47,798 | +0.31% | 5.5천 |
|---|
| 2025.12.23 | ₩47,529 | ₩47,838 | ₩47,248 | ₩47,558 | +0.06% | 7.4만 |
|---|
| 2025.12.22 | ₩46,604 | ₩47,596 | ₩46,604 | ₩47,489 | +1.90% | 2.2만 |
|---|
| 2025.12.19 | ₩46,215 | ₩46,872 | ₩46,215 | ₩46,794 | +1.25% | 1.8만 |
|---|
| 2025.12.18 | ₩45,960 | ₩46,027 | ₩45,665 | ₩45,844 | -0.25% | 2만 |
|---|
| 2025.12.17 | ₩46,617 | ₩46,617 | ₩45,879 | ₩45,954 | -1.42% | 4.7만 |
|---|
| 2025.12.16 | ₩46,885 | ₩46,885 | ₩46,295 | ₩46,590 | -0.63% | 11.2만 |
|---|
| 2025.12.15 | ₩46,993 | ₩46,993 | ₩46,631 | ₩46,881 | -0.24% | 4.8만 |
|---|
| 2025.12.12 | ₩46,631 | ₩46,836 | ₩46,283 | ₩46,463 | -0.36% | 9.6천 |
|---|
| 2025.12.11 | ₩46,496 | ₩47,811 | ₩46,168 | ₩46,398 | -0.21% | 1.6만 |
|---|
| 2025.12.10 | ₩46,134 | ₩46,429 | ₩45,745 | ₩46,322 | +0.41% | 1.4만 |
|---|
| 2025.12.09 | ₩47,181 | ₩47,181 | ₩45,893 | ₩45,905 | -2.70% | 6.4만 |
|---|
| 2025.12.08 | ₩47,798 | ₩48,214 | ₩46,885 | ₩47,100 | -1.46% | 2.1만 |
|---|
| 2025.12.05 | ₩47,892 | ₩47,892 | ₩46,759 | ₩47,073 | -1.71% | 2.3만 |
|---|
| 2025.12.04 | ₩47,221 | ₩47,704 | ₩46,704 | ₩47,395 | +0.37% | 2.5만 |
|---|
| 2025.12.03 | ₩46,295 | ₩47,181 | ₩46,215 | ₩47,036 | +1.60% | 1.7만 |
|---|
| 2025.12.02 | ₩47,100 | ₩47,100 | ₩46,067 | ₩46,079 | -2.17% | 6.6만 |
|---|
| 2025.12.01 | ₩47,945 | ₩47,945 | ₩46,691 | ₩47,100 | -1.76% | 2만 |
|---|
| 2025.11.28 | ₩48,267 | ₩48,482 | ₩47,783 | ₩47,949 | -0.66% | 1.6만 |
|---|
| 2025.11.26 | ₩47,892 | ₩48,400 | ₩47,690 | ₩48,260 | +0.77% | 4.5만 |
|---|
| 2025.11.25 | ₩46,953 | ₩47,663 | ₩46,953 | ₩47,662 | +1.51% | 2.1만 |
|---|
| 2025.11.24 | ₩46,496 | ₩47,301 | ₩46,295 | ₩46,845 | +0.75% | 2.2만 |
|---|
| 2025.11.21 | ₩45,598 | ₩46,604 | ₩45,336 | ₩46,270 | +1.47% | 11.8만 |
|---|
| 2025.11.20 | ₩45,946 | ₩46,322 | ₩45,517 | ₩45,638 | -0.67% | 1.1만 |
|---|
| 2025.11.19 | ₩45,007 | ₩45,705 | ₩44,846 | ₩45,517 | +1.13% | 7.3천 |
|---|
| 2025.11.18 | ₩45,061 | ₩45,490 | ₩44,601 | ₩45,312 | +0.56% | 1.2만 |
|---|
| 2025.11.17 | ₩44,806 | ₩45,704 | ₩44,806 | ₩45,053 | +0.55% | 1.1만 |
|---|
| 2025.11.14 | ₩44,109 | ₩45,080 | ₩44,109 | ₩44,526 | +0.95% | 7.9천 |
|---|
| 2025.11.13 | ₩44,591 | ₩44,793 | ₩44,015 | ₩44,015 | -1.29% | 1.6만 |
|---|
| 2025.11.12 | ₩44,363 | ₩44,591 | ₩44,143 | ₩44,494 | +0.29% | 6.4천 |
|---|
| 2025.11.11 | ₩42,499 | ₩44,083 | ₩42,499 | ₩44,083 | +3.73% | 5.8천 |
|---|
| 2025.11.10 | ₩42,552 | ₩42,861 | ₩42,440 | ₩42,626 | +0.17% | 6.9천 |
|---|
| 2025.11.07 | ₩41,587 | ₩41,587 | ₩40,434 | ₩41,156 | -1.04% | 8.9천 |
|---|
| 2025.11.06 | ₩41,171 | ₩41,633 | ₩41,146 | ₩41,526 | +0.86% | 3.3만 |
|---|
| 2025.11.05 | ₩40,902 | ₩41,157 | ₩40,642 | ₩41,019 | +0.29% | 4.6천 |
|---|
| 2025.11.04 | ₩41,063 | ₩41,141 | ₩40,701 | ₩40,829 | -0.57% | 5.6천 |
|---|
| 2025.11.03 | ₩41,197 | ₩41,412 | ₩40,500 | ₩41,124 | -0.18% | 7.3천 |
|---|
| 2025.10.31 | ₩41,399 | ₩41,587 | ₩41,238 | ₩41,558 | +0.39% | 2.8천 |
|---|
| 2025.10.30 | ₩41,104 | ₩41,895 | ₩41,104 | ₩41,238 | +0.33% | 4.3천 |
|---|
| 2025.10.29 | ₩41,747 | ₩41,747 | ₩41,093 | ₩41,106 | -1.54% | 1.7만 |
|---|
| 2025.10.28 | ₩41,493 | ₩41,534 | ₩41,090 | ₩41,379 | -0.27% | 6.6천 |
|---|
| 2025.10.27 | ₩41,922 | ₩42,324 | ₩40,855 | ₩41,384 | -1.28% | 6천 |
|---|
| 2025.10.24 | ₩40,378 | ₩40,524 | ₩40,301 | ₩40,301 | -0.19% | 3.5천 |
|---|
| 2025.10.23 | ₩40,124 | ₩40,124 | ₩39,775 | ₩39,950 | -0.43% | 7.2천 |
|---|
| 2025.10.22 | ₩40,701 | ₩40,701 | ₩39,957 | ₩40,048 | -1.61% | 1.4만 |
|---|
| 2025.10.21 | ₩41,050 | ₩41,050 | ₩40,580 | ₩40,627 | -1.03% | 4.4만 |
|---|
| 2025.10.20 | ₩40,795 | ₩40,996 | ₩40,660 | ₩40,888 | +0.23% | 1만 |
|---|
| 2025.10.17 | ₩39,990 | ₩40,567 | ₩39,990 | ₩40,421 | +1.08% | 4.9천 |
|---|
| 2025.10.16 | ₩40,768 | ₩41,104 | ₩40,339 | ₩40,440 | -0.81% | 6.3천 |
|---|
| 2025.10.15 | ₩39,722 | ₩40,509 | ₩39,722 | ₩40,509 | +1.98% | 5.2천 |
|---|
| 2025.10.14 | ₩39,936 | ₩39,936 | ₩39,279 | ₩39,546 | -0.98% | 6.4천 |
|---|
| 2025.10.13 | ₩39,775 | ₩40,057 | ₩39,711 | ₩39,928 | +0.38% | 5.3천 |
|---|
| 2025.10.10 | ₩40,325 | ₩40,325 | ₩39,413 | ₩39,655 | -1.66% | 9.6천 |
|---|