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 | ₩54,045 | ₩54,997 | ₩53,884 | ₩54,706 | +1.22% | 1.3만 |
| 2026.10.08 | ₩53,911 | ₩54,146 | ₩52,476 | ₩53,830 | -0.15% | 2.1만 |
| 2026.10.07 | ₩54,286 | ₩54,956 | ₩53,669 | ₩54,488 | +0.37% | 2.5만 |
| 2026.10.06 | ₩55,682 | ₩55,682 | ₩53,935 | ₩54,276 | -2.52% | 2.5만 |
| 2026.10.05 | ₩54,997 | ₩55,574 | ₩54,233 | ₩55,468 | +0.86% | 7.7만 |
| 2026.10.02 | ₩55,480 | ₩55,561 | ₩54,783 | ₩54,984 | -0.89% | 4.5만 |
| 2026.10.01 | ₩56,159 | ₩56,520 | ₩55,386 | ₩55,407 | -1.34% | 6.9만 |
| 2026.09.30 | ₩56,795 | ₩57,613 | ₩56,325 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,352 |
| -0.78% |
| 4.7만 |
| 2026.09.29 | ₩56,071 | ₩56,661 | ₩55,668 | ₩56,355 | +0.51% | 1.2만 |
|---|
| 2026.09.28 | ₩55,641 | ₩56,205 | ₩55,199 | ₩55,851 | +0.38% | 1.9만 |
|---|
| 2026.09.25 | ₩55,936 | ₩56,117 | ₩55,333 | ₩55,711 | -0.40% | 2.2만 |
|---|
| 2026.09.24 | ₩55,628 | ₩55,916 | ₩54,823 | ₩55,618 | -0.02% | 3.9만 |
|---|
| 2026.09.23 | ₩57,425 | ₩57,506 | ₩55,386 | ₩55,639 | -3.11% | 1.7만 |
|---|
| 2026.09.22 | ₩56,929 | ₩57,439 | ₩56,391 | ₩57,425 | +0.87% | 5.4만 |
|---|
| 2026.09.21 | ₩56,527 | ₩56,688 | ₩56,111 | ₩56,490 | -0.06% | 3.4만 |
|---|
| 2026.09.18 | ₩56,540 | ₩56,540 | ₩55,574 | ₩55,873 | -1.18% | 1.9만 |
|---|
| 2026.09.17 | ₩56,285 | ₩56,781 | ₩56,205 | ₩56,359 | +0.13% | 2.3만 |
|---|
| 2026.09.16 | ₩55,869 | ₩56,202 | ₩55,266 | ₩55,413 | -0.82% | 1.9만 |
|---|
| 2026.09.15 | ₩56,433 | ₩56,433 | ₩55,293 | ₩55,762 | -1.19% | 6.5만 |
|---|
| 2026.09.14 | ₩55,990 | ₩56,748 | ₩55,983 | ₩56,433 | +0.79% | 3.6만 |
|---|
| 2026.09.11 | ₩56,741 | ₩56,741 | ₩55,628 | ₩55,707 | -1.82% | 2.9만 |
|---|
| 2026.09.10 | ₩56,795 | ₩56,795 | ₩55,923 | ₩56,021 | -1.36% | 3.2만 |
|---|
| 2026.09.09 | ₩58,083 | ₩58,083 | ₩57,023 | ₩57,038 | -1.80% | 2.3만 |
|---|
| 2026.09.08 | ₩58,579 | ₩58,579 | ₩57,353 | ₩57,804 | -1.32% | 1.8만 |
|---|
| 2026.09.04 | ₩59,505 | ₩59,505 | ₩58,914 | ₩59,089 | -0.70% | 2.9만 |
|---|
| 2026.09.03 | ₩59,853 | ₩59,880 | ₩58,928 | ₩59,506 | -0.58% | 2.4만 |
|---|
| 2026.09.02 | ₩59,008 | ₩60,081 | ₩58,572 | ₩59,242 | +0.40% | 1.6만 |
|---|
| 2026.09.01 | ₩58,405 | ₩58,659 | ₩58,056 | ₩58,592 | +0.32% | 2.4만 |
|---|
| 2026.08.31 | ₩58,136 | ₩58,284 | ₩57,318 | ₩58,148 | +0.02% | 2만 |
|---|
| 2026.08.28 | ₩59,572 | ₩59,572 | ₩58,096 | ₩58,378 | -2.00% | 2.2만 |
|---|
| 2026.08.27 | ₩60,175 | ₩60,390 | ₩59,625 | ₩60,076 | -0.16% | 2.7만 |
|---|
| 2026.08.26 | ₩60,658 | ₩60,658 | ₩59,706 | ₩60,155 | -0.83% | 1.6만 |
|---|
| 2026.08.25 | ₩59,478 | ₩60,913 | ₩59,478 | ₩60,680 | +2.02% | 1.9만 |
|---|
| 2026.08.24 | ₩59,974 | ₩59,974 | ₩58,485 | ₩59,495 | -0.80% | 1.7만 |
|---|
| 2026.08.21 | ₩59,357 | ₩63,046 | ₩59,055 | ₩59,818 | +0.78% | 1.3만 |
|---|
| 2026.08.20 | ₩60,256 | ₩60,256 | ₩58,968 | ₩59,063 | -1.98% | 3.5만 |
|---|
| 2026.08.19 | ₩60,148 | ₩60,832 | ₩59,715 | ₩60,621 | +0.79% | 6.5만 |
|---|
| 2026.08.18 | ₩58,351 | ₩58,928 | ₩58,089 | ₩58,783 | +0.74% | 7.9천 |
|---|
| 2026.08.17 | ₩57,358 | ₩58,270 | ₩57,211 | ₩57,903 | +0.95% | 1.7만 |
|---|
| 2026.08.14 | ₩57,117 | ₩57,331 | ₩56,151 | ₩57,229 | +0.20% | 1.1만 |
|---|
| 2026.08.13 | ₩58,364 | ₩58,364 | ₩56,822 | ₩57,074 | -2.21% | 1.9만 |
|---|
| 2026.08.12 | ₩57,747 | ₩57,942 | ₩57,184 | ₩57,777 | +0.05% | 1.7만 |
|---|
| 2026.08.11 | ₩58,190 | ₩58,190 | ₩57,472 | ₩57,747 | -0.76% | 1.2만 |
|---|
| 2026.08.10 | ₩57,506 | ₩58,069 | ₩57,184 | ₩57,856 | +0.61% | 1.6만 |
|---|
| 2026.08.07 | ₩56,755 | ₩57,653 | ₩56,661 | ₩57,378 | +1.10% | 1.9만 |
|---|
| 2026.08.06 | ₩56,272 | ₩56,714 | ₩55,628 | ₩56,219 | -0.09% | 2.5만 |
|---|
| 2026.08.05 | ₩56,339 | ₩56,446 | ₩55,453 | ₩55,931 | -0.72% | 2.6만 |
|---|
| 2026.08.04 | ₩54,125 | ₩56,339 | ₩54,125 | ₩55,856 | +3.20% | 2.2만 |
|---|
| 2026.08.03 | ₩53,991 | ₩54,193 | ₩53,656 | ₩54,075 | +0.15% | 1.4만 |
|---|
| 2026.07.31 | ₩55,588 | ₩55,588 | ₩53,991 | ₩54,455 | -2.04% | 4.5만 |
|---|
| 2026.07.30 | ₩54,112 | ₩55,614 | ₩54,112 | ₩55,407 | +2.39% | 2.2만 |
|---|
| 2026.07.29 | ₩55,064 | ₩55,279 | ₩54,179 | ₩54,476 | -1.07% | 4.3만 |
|---|
| 2026.07.28 | ₩55,521 | ₩55,802 | ₩54,622 | ₩55,244 | -0.50% | 4.9만 |
|---|
| 2026.07.27 | ₩55,628 | ₩55,923 | ₩55,133 | ₩55,133 | -0.89% | 1.2만 |
|---|
| 2026.07.24 | ₩55,883 | ₩55,883 | ₩54,890 | ₩55,086 | -1.43% | 2.6만 |
|---|
| 2026.07.23 | ₩54,649 | ₩55,762 | ₩53,938 | ₩55,403 | +1.38% | 2.7만 |
|---|
| 2026.07.22 | ₩55,507 | ₩55,507 | ₩54,783 | ₩55,051 | -0.82% | 1.9만 |
|---|
| 2026.07.21 | ₩54,058 | ₩55,427 | ₩54,058 | ₩55,191 | +2.09% | 1.7만 |
|---|
| 2026.07.20 | ₩55,660 | ₩55,660 | ₩54,062 | ₩54,062 | -2.87% | 1.2만 |
|---|
| 2026.07.17 | ₩53,991 | ₩55,360 | ₩53,562 | ₩54,877 | +1.64% | 9.4천 |
|---|
| 2026.07.16 | ₩54,514 | ₩55,044 | ₩54,005 | ₩54,333 | -0.33% | 8.1천 |
|---|
| 2026.07.15 | ₩54,863 | ₩55,158 | ₩54,394 | ₩54,866 | +0.00% | 1.3만 |
|---|
| 2026.07.14 | ₩54,716 | ₩55,078 | ₩54,179 | ₩54,791 | +0.14% | 2.2만 |
|---|
| 2026.07.13 | ₩55,883 | ₩55,883 | ₩54,127 | ₩54,914 | -1.73% | 1.2만 |
|---|
| 2026.07.10 | ₩57,170 | ₩57,184 | ₩55,252 | ₩55,881 | -2.25% | 2.3만 |
|---|
| 2026.07.09 | ₩56,500 | ₩57,157 | ₩56,299 | ₩56,928 | +0.76% | 1.9만 |
|---|
| 2026.07.08 | ₩56,580 | ₩56,969 | ₩55,507 | ₩56,317 | -0.46% | 14.3만 |
|---|
| 2026.07.07 | ₩56,191 | ₩57,077 | ₩55,963 | ₩56,827 | +1.13% | 10.3만 |
|---|
| 2026.07.06 | ₩56,285 | ₩56,366 | ₩55,453 | ₩55,851 | -0.77% | 2.3만 |
|---|
| 2026.07.02 | ₩55,293 | ₩56,325 | ₩54,977 | ₩56,108 | +1.48% | 1.9만 |
|---|
| 2026.07.01 | ₩54,890 | ₩55,091 | ₩54,332 | ₩54,743 | -0.27% | 5.2만 |
|---|
| 2026.06.30 | ₩55,521 | ₩56,171 | ₩54,997 | ₩55,319 | -0.36% | 5.7만 |
|---|
| 2026.06.29 | ₩54,246 | ₩55,440 | ₩53,931 | ₩55,440 | +2.20% | 4.9만 |
|---|
| 2026.06.26 | ₩53,589 | ₩54,193 | ₩53,347 | ₩54,069 | +0.90% | 2.6만 |
|---|
| 2026.06.25 | ₩52,502 | ₩54,030 | ₩52,502 | ₩52,985 | +0.92% | 41.5만 |
|---|
| 2026.06.24 | ₩52,261 | ₩53,093 | ₩51,818 | ₩52,547 | +0.55% | 2.5만 |
|---|
| 2026.06.23 | ₩51,054 | ₩52,315 | ₩51,054 | ₩51,927 | +1.71% | 2.2만 |
|---|
| 2026.06.22 | ₩50,316 | ₩51,322 | ₩50,142 | ₩51,090 | +1.54% | 3.3만 |
|---|
| 2026.06.18 | ₩50,142 | ₩50,678 | ₩49,216 | ₩49,887 | -0.51% | 3만 |
|---|
| 2026.06.17 | ₩49,685 | ₩50,914 | ₩49,685 | ₩50,265 | +1.17% | 1.3만 |
|---|
| 2026.06.16 | ₩50,235 | ₩50,235 | ₩49,511 | ₩49,877 | -0.71% | 1만 |
|---|
| 2026.06.15 | ₩50,893 | ₩50,893 | ₩50,007 | ₩50,264 | -1.24% | 1.4만 |
|---|
| 2026.06.12 | ₩49,967 | ₩50,678 | ₩49,739 | ₩50,280 | +0.63% | 1.2만 |
|---|
| 2026.06.11 | ₩49,323 | ₩50,162 | ₩48,787 | ₩49,978 | +1.33% | 1.1만 |
|---|
| 2026.06.10 | ₩49,578 | ₩49,873 | ₩48,693 | ₩48,934 | -1.30% | 4.5만 |
|---|
| 2026.06.09 | ₩49,390 | ₩49,605 | ₩48,451 | ₩49,347 | -0.09% | 1.7만 |
|---|
| 2026.06.08 | ₩48,934 | ₩48,934 | ₩48,304 | ₩48,446 | -1.00% | 9.6천 |
|---|
| 2026.06.05 | ₩49,793 | ₩50,115 | ₩48,612 | ₩48,866 | -1.86% | 2.6만 |
|---|
| 2026.06.04 | ₩49,726 | ₩50,108 | ₩49,350 | ₩49,968 | +0.49% | 1.7만 |
|---|
| 2026.06.03 | ₩48,814 | ₩48,975 | ₩48,653 | ₩48,820 | +0.01% | 4.4만 |
|---|
| 2026.06.02 | ₩49,337 | ₩49,337 | ₩48,552 | ₩48,781 | -1.13% | 5.9만 |
|---|
| 2026.06.01 | ₩51,630 | ₩51,630 | ₩49,330 | ₩49,981 | -3.20% | 3.5만 |
|---|
| 2026.05.29 | ₩51,456 | ₩51,496 | ₩50,826 | ₩51,097 | -0.70% | 1.7만 |
|---|
| 2026.05.28 | ₩51,228 | ₩51,537 | ₩50,987 | ₩51,381 | +0.30% | 2.8만 |
|---|
| 2026.05.27 | ₩51,389 | ₩51,644 | ₩51,060 | ₩51,095 | -0.57% | 1만 |
|---|
| 2026.05.26 | ₩51,496 | ₩51,496 | ₩50,450 | ₩51,058 | -0.85% | 2.5만 |
|---|
| 2026.05.22 | ₩51,470 | ₩51,510 | ₩51,054 | ₩51,130 | -0.66% | 9.2천 |
|---|
| 2026.05.21 | ₩50,007 | ₩51,510 | ₩50,007 | ₩51,162 | +2.31% | 9.2천 |
|---|
| 2026.05.20 | ₩49,176 | ₩50,718 | ₩49,176 | ₩50,539 | +2.77% | 1만 |
|---|
| 2026.05.19 | ₩49,135 | ₩49,659 | ₩48,425 | ₩49,280 | +0.29% | 7.1천 |
|---|
| 2026.05.18 | ₩49,913 | ₩49,913 | ₩48,760 | ₩49,074 | -1.68% | 8.1천 |
|---|
| 2026.05.15 | ₩50,303 | ₩50,303 | ₩49,431 | ₩49,749 | -1.10% | 1.4만 |
|---|
| 2026.05.14 | ₩50,745 | ₩51,241 | ₩50,504 | ₩50,934 | +0.37% | 6.8천 |
|---|
| 2026.05.13 | ₩50,651 | ₩51,376 | ₩49,940 | ₩51,130 | +0.95% | 2.1만 |
|---|
| 2026.05.12 | ₩50,316 | ₩50,692 | ₩50,007 | ₩50,508 | +0.38% | 6.7천 |
|---|
| 2026.05.11 | ₩50,477 | ₩51,335 | ₩49,820 | ₩50,069 | -0.81% | 1.2만 |
|---|
| 2026.05.08 | ₩49,913 | ₩50,477 | ₩49,873 | ₩50,119 | +0.41% | 1만 |
|---|
| 2026.05.07 | ₩51,550 | ₩51,550 | ₩49,994 | ₩50,155 | -2.71% | 1.1만 |
|---|
| 2026.05.06 | ₩51,295 | ₩51,838 | ₩51,000 | ₩51,491 | +0.38% | 1만 |
|---|
| 2026.05.05 | ₩50,638 | ₩51,215 | ₩50,349 | ₩50,820 | +0.36% | 2.7만 |
|---|
| 2026.05.04 | ₩49,457 | ₩50,866 | ₩49,457 | ₩50,709 | +2.53% | 1.4만 |
|---|
| 2026.05.01 | ₩50,423 | ₩50,423 | ₩49,672 | ₩49,828 | -1.18% | 5.5만 |
|---|
| 2026.04.30 | ₩49,645 | ₩50,423 | ₩49,444 | ₩50,313 | +1.35% | 2.1만 |
|---|
| 2026.04.29 | ₩49,940 | ₩49,940 | ₩49,008 | ₩49,063 | -1.76% | 2.5만 |
|---|
| 2026.04.28 | ₩50,329 | ₩50,544 | ₩49,779 | ₩49,997 | -0.66% | 5만 |
|---|
| 2026.04.27 | ₩51,456 | ₩52,087 | ₩50,678 | ₩50,678 | -1.51% | 3.7만 |
|---|
| 2026.04.24 | ₩51,577 | ₩51,677 | ₩50,712 | ₩51,459 | -0.23% | 9.6천 |
|---|
| 2026.04.23 | ₩52,261 | ₩52,637 | ₩51,322 | ₩51,488 | -1.48% | 1.5만 |
|---|
| 2026.04.22 | ₩53,213 | ₩53,213 | ₩52,382 | ₩52,690 | -0.98% | 2.7만 |
|---|
| 2026.04.21 | ₩53,441 | ₩53,441 | ₩52,543 | ₩52,985 | -0.85% | 1.6만 |
|---|
| 2026.04.20 | ₩53,495 | ₩53,589 | ₩52,865 | ₩53,280 | -0.40% | 14.4만 |
|---|
| 2026.04.17 | ₩53,052 | ₩53,562 | ₩52,851 | ₩53,415 | +0.68% | 3.6만 |
|---|
| 2026.04.16 | ₩52,476 | ₩52,476 | ₩51,845 | ₩52,215 | -0.50% | 2.6만 |
|---|
| 2026.04.15 | ₩52,315 | ₩52,529 | ₩51,496 | ₩52,320 | +0.01% | 2.1만 |
|---|
| 2026.04.14 | ₩50,920 | ₩52,415 | ₩50,920 | ₩52,159 | +2.43% | 4.2만 |
|---|
| 2026.04.13 | ₩51,174 | ₩51,671 | ₩50,490 | ₩51,244 | +0.14% | 3.9만 |
|---|
| 2026.04.10 | ₩50,799 | ₩50,799 | ₩49,820 | ₩49,993 | -1.59% | 5.7천 |
|---|
| 2026.04.09 | ₩50,155 | ₩50,987 | ₩50,034 | ₩50,804 | +1.29% | 9.2천 |
|---|
| 2026.04.08 | ₩50,799 | ₩50,799 | ₩49,766 | ₩50,205 | -1.17% | 2.8만 |
|---|
| 2026.04.07 | ₩49,498 | ₩49,498 | ₩48,619 | ₩49,338 | -0.32% | 1.7만 |
|---|
| 2026.04.06 | ₩50,061 | ₩50,101 | ₩49,491 | ₩49,504 | -1.11% | 1.4만 |
|---|
| 2026.04.02 | ₩49,243 | ₩50,276 | ₩49,243 | ₩49,778 | +1.09% | 1.7만 |
|---|
| 2026.04.01 | ₩49,779 | ₩50,155 | ₩49,484 | ₩49,793 | +0.03% | 2.8만 |
|---|
| 2026.03.31 | ₩48,143 | ₩49,270 | ₩48,062 | ₩49,223 | +2.24% | 6.5만 |
|---|
| 2026.03.30 | ₩47,231 | ₩47,365 | ₩46,855 | ₩47,034 | -0.42% | 1.8만 |
|---|
| 2026.03.27 | ₩48,197 | ₩48,344 | ₩46,895 | ₩47,063 | -2.35% | 2.5만 |
|---|
| 2026.03.26 | ₩47,968 | ₩48,317 | ₩47,687 | ₩47,912 | -0.12% | 5.9천 |
|---|
| 2026.03.25 | ₩47,432 | ₩48,371 | ₩47,432 | ₩47,971 | +1.14% | 1.3만 |
|---|
| 2026.03.24 | ₩47,029 | ₩47,029 | ₩46,419 | ₩46,729 | -0.64% | 9.5천 |
|---|
| 2026.03.23 | ₩46,909 | ₩47,445 | ₩46,842 | ₩47,130 | +0.47% | 3.5만 |
|---|
| 2026.03.20 | ₩48,049 | ₩48,096 | ₩46,614 | ₩46,862 | -2.47% | 1.2만 |
|---|
| 2026.03.19 | ₩47,499 | ₩48,036 | ₩47,258 | ₩47,948 | +0.95% | 1만 |
|---|
| 2026.03.18 | ₩48,062 | ₩48,599 | ₩47,667 | ₩47,786 | -0.57% | 3.3만 |
|---|
| 2026.03.17 | ₩49,511 | ₩49,511 | ₩48,787 | ₩48,869 | -1.30% | 8.5천 |
|---|
| 2026.03.16 | ₩48,948 | ₩49,511 | ₩48,948 | ₩49,181 | +0.48% | 1.4만 |
|---|
| 2026.03.13 | ₩49,082 | ₩49,337 | ₩48,116 | ₩48,270 | -1.65% | 1.6만 |
|---|
| 2026.03.12 | ₩49,753 | ₩50,054 | ₩48,237 | ₩48,734 | -2.05% | 5.4만 |
|---|
| 2026.03.11 | ₩50,155 | ₩50,155 | ₩49,565 | ₩49,842 | -0.62% | 5.9만 |
|---|
| 2026.03.10 | ₩49,994 | ₩50,839 | ₩49,867 | ₩50,133 | +0.28% | 3만 |
|---|
| 2026.03.09 | ₩49,001 | ₩49,846 | ₩48,787 | ₩49,753 | +1.53% | 2.2만 |
|---|
| 2026.03.06 | ₩49,162 | ₩49,437 | ₩48,572 | ₩49,413 | +0.51% | 2.3만 |
|---|
| 2026.03.05 | ₩49,390 | ₩49,444 | ₩48,679 | ₩49,232 | -0.32% | 1.1만 |
|---|
| 2026.03.04 | ₩49,685 | ₩50,463 | ₩49,364 | ₩50,308 | +1.25% | 1.5만 |
|---|
| 2026.03.03 | ₩49,511 | ₩49,672 | ₩48,535 | ₩49,250 | -0.53% | 8.3만 |
|---|
| 2026.03.02 | ₩49,511 | ₩50,356 | ₩49,460 | ₩50,239 | +1.47% | 2.1만 |
|---|
| 2026.02.27 | ₩49,672 | ₩51,013 | ₩49,672 | ₩50,685 | +2.04% | 2.5만 |
|---|
| 2026.02.26 | ₩50,584 | ₩50,584 | ₩49,444 | ₩50,331 | -0.50% | 1.3만 |
|---|
| 2026.02.25 | ₩51,081 | ₩51,429 | ₩50,303 | ₩50,584 | -0.97% | 2.3만 |
|---|
| 2026.02.24 | ₩49,981 | ₩51,013 | ₩49,981 | ₩50,909 | +1.86% | 1.8만 |
|---|
| 2026.02.23 | ₩50,021 | ₩50,612 | ₩49,940 | ₩50,347 | +0.65% | 2.9만 |
|---|
| 2026.02.20 | ₩49,196 | ₩49,323 | ₩48,733 | ₩49,048 | -0.30% | 1.7만 |
|---|
| 2026.02.19 | ₩49,498 | ₩49,605 | ₩49,042 | ₩49,537 | +0.08% | 2만 |
|---|
| 2026.02.18 | ₩49,614 | ₩49,927 | ₩49,283 | ₩49,498 | -0.24% | 2.1만 |
|---|
| 2026.02.17 | ₩49,444 | ₩49,833 | ₩49,102 | ₩49,739 | +0.60% | 2.3만 |
|---|
| 2026.02.13 | ₩49,364 | ₩49,840 | ₩48,854 | ₩49,003 | -0.73% | 1.5만 |
|---|
| 2026.02.12 | ₩49,873 | ₩49,873 | ₩48,867 | ₩49,011 | -1.73% | 1.7만 |
|---|
| 2026.02.11 | ₩49,431 | ₩49,431 | ₩48,116 | ₩49,153 | -0.56% | 1.5만 |
|---|
| 2026.02.10 | ₩49,001 | ₩49,364 | ₩48,948 | ₩49,082 | +0.16% | 3.1만 |
|---|
| 2026.02.09 | ₩49,256 | ₩49,256 | ₩48,693 | ₩49,042 | -0.44% | 2.1만 |
|---|
| 2026.02.06 | ₩47,834 | ₩49,176 | ₩47,834 | ₩49,068 | +2.58% | 2.7만 |
|---|
| 2026.02.05 | ₩48,881 | ₩49,229 | ₩47,687 | ₩47,714 | -2.39% | 1.2만 |
|---|
| 2026.02.04 | ₩48,800 | ₩49,028 | ₩48,261 | ₩48,881 | +0.16% | 1.1만 |
|---|
| 2026.02.03 | ₩48,867 | ₩49,350 | ₩48,331 | ₩48,800 | -0.14% | 2.7만 |
|---|
| 2026.02.02 | ₩47,901 | ₩48,921 | ₩47,901 | ₩48,921 | +2.13% | 4.1만 |
|---|
| 2026.01.30 | ₩48,398 | ₩48,398 | ₩47,647 | ₩47,968 | -0.89% | 2만 |
|---|
| 2026.01.29 | ₩48,478 | ₩48,666 | ₩48,170 | ₩48,411 | -0.14% | 11.6만 |
|---|
| 2026.01.28 | ₩49,404 | ₩49,404 | ₩48,183 | ₩48,197 | -2.44% | 4.5만 |
|---|
| 2026.01.27 | ₩49,068 | ₩49,645 | ₩49,068 | ₩49,393 | +0.66% | 2.7만 |
|---|
| 2026.01.26 | ₩48,988 | ₩49,068 | ₩48,532 | ₩48,975 | -0.03% | 2.5만 |
|---|
| 2026.01.23 | ₩50,155 | ₩50,155 | ₩49,256 | ₩49,511 | -1.28% | 3.3만 |
|---|
| 2026.01.22 | ₩49,913 | ₩50,316 | ₩49,672 | ₩50,088 | +0.35% | 5.1만 |
|---|
| 2026.01.21 | ₩49,122 | ₩49,632 | ₩48,666 | ₩49,592 | +0.96% | 4.5만 |
|---|
| 2026.01.20 | ₩48,451 | ₩48,921 | ₩47,647 | ₩48,907 | +0.94% | 3.3만 |
|---|
| 2026.01.16 | ₩49,310 | ₩49,511 | ₩48,666 | ₩48,666 | -1.31% | 5.1만 |
|---|
| 2026.01.15 | ₩49,739 | ₩49,739 | ₩48,679 | ₩49,149 | -1.19% | 7.8만 |
|---|
| 2026.01.14 | ₩48,840 | ₩49,806 | ₩48,827 | ₩49,739 | +1.84% | 9.4만 |
|---|
| 2026.01.13 | ₩48,532 | ₩48,653 | ₩48,029 | ₩48,532 | 0.00% | 4.5만 |
|---|
| 2026.01.12 | ₩48,934 | ₩48,934 | ₩47,566 | ₩48,331 | -1.23% | 5.1만 |
|---|
| 2026.01.09 | ₩48,921 | ₩49,176 | ₩48,693 | ₩48,934 | +0.03% | 10.8만 |
|---|
| 2026.01.08 | ₩48,921 | ₩48,921 | ₩47,298 | ₩48,116 | -1.65% | 4.5만 |
|---|
| 2026.01.07 | ₩46,761 | ₩49,189 | ₩46,761 | ₩48,914 | +4.60% | 9.5만 |
|---|
| 2026.01.06 | ₩45,366 | ₩46,398 | ₩45,366 | ₩46,365 | +2.20% | 7.5만 |
|---|
| 2026.01.05 | ₩46,439 | ₩46,439 | ₩44,925 | ₩45,648 | -1.70% | 15.5만 |
|---|
| 2026.01.02 | ₩46,801 | ₩46,842 | ₩45,997 | ₩46,398 | -0.86% | 1.6만 |
|---|
| 2025.12.31 | ₩46,667 | ₩46,855 | ₩46,319 | ₩46,573 | -0.20% | 9.4천 |
|---|
| 2025.12.30 | ₩47,190 | ₩47,190 | ₩46,305 | ₩46,553 | -1.35% | 4만 |
|---|
| 2025.12.29 | ₩47,499 | ₩47,499 | ₩47,029 | ₩47,190 | -0.65% | 2만 |
|---|
| 2025.12.26 | ₩47,995 | ₩48,062 | ₩47,418 | ₩47,496 | -1.04% | 9.7천 |
|---|
| 2025.12.24 | ₩47,647 | ₩47,928 | ₩47,647 | ₩47,794 | +0.31% | 5.5천 |
|---|
| 2025.12.23 | ₩47,526 | ₩47,834 | ₩47,244 | ₩47,554 | +0.06% | 7.4만 |
|---|
| 2025.12.22 | ₩46,600 | ₩47,593 | ₩46,600 | ₩47,486 | +1.90% | 2.2만 |
|---|
| 2025.12.19 | ₩46,211 | ₩46,869 | ₩46,211 | ₩46,791 | +1.25% | 1.8만 |
|---|
| 2025.12.18 | ₩45,956 | ₩46,023 | ₩45,661 | ₩45,841 | -0.25% | 2만 |
|---|
| 2025.12.17 | ₩46,614 | ₩46,614 | ₩45,876 | ₩45,951 | -1.42% | 4.7만 |
|---|
| 2025.12.16 | ₩46,882 | ₩46,882 | ₩46,292 | ₩46,587 | -0.63% | 11.2만 |
|---|
| 2025.12.15 | ₩46,989 | ₩46,989 | ₩46,627 | ₩46,878 | -0.24% | 4.8만 |
|---|
| 2025.12.12 | ₩46,627 | ₩46,832 | ₩46,280 | ₩46,459 | -0.36% | 9.6천 |
|---|
| 2025.12.11 | ₩46,493 | ₩47,807 | ₩46,164 | ₩46,395 | -0.21% | 1.6만 |
|---|
| 2025.12.10 | ₩46,131 | ₩46,426 | ₩45,742 | ₩46,319 | +0.41% | 1.4만 |
|---|
| 2025.12.09 | ₩47,177 | ₩47,177 | ₩45,889 | ₩45,901 | -2.70% | 6.4만 |
|---|
| 2025.12.08 | ₩47,794 | ₩48,210 | ₩46,882 | ₩47,097 | -1.46% | 2.1만 |
|---|
| 2025.12.05 | ₩47,888 | ₩47,888 | ₩46,756 | ₩47,070 | -1.71% | 2.3만 |
|---|
| 2025.12.04 | ₩47,217 | ₩47,700 | ₩46,701 | ₩47,392 | +0.37% | 2.5만 |
|---|
| 2025.12.03 | ₩46,292 | ₩47,177 | ₩46,211 | ₩47,032 | +1.60% | 1.7만 |
|---|
| 2025.12.02 | ₩47,097 | ₩47,097 | ₩46,064 | ₩46,076 | -2.17% | 6.6만 |
|---|
| 2025.12.01 | ₩47,942 | ₩47,942 | ₩46,687 | ₩47,097 | -1.76% | 2만 |
|---|
| 2025.11.28 | ₩48,264 | ₩48,478 | ₩47,779 | ₩47,946 | -0.66% | 1.6만 |
|---|
| 2025.11.26 | ₩47,888 | ₩48,396 | ₩47,687 | ₩48,257 | +0.77% | 4.5만 |
|---|
| 2025.11.25 | ₩46,949 | ₩47,660 | ₩46,949 | ₩47,659 | +1.51% | 2.1만 |
|---|
| 2025.11.24 | ₩46,493 | ₩47,298 | ₩46,292 | ₩46,842 | +0.75% | 2.2만 |
|---|
| 2025.11.21 | ₩45,594 | ₩46,600 | ₩45,333 | ₩46,266 | +1.47% | 11.8만 |
|---|
| 2025.11.20 | ₩45,943 | ₩46,319 | ₩45,514 | ₩45,634 | -0.67% | 1.1만 |
|---|
| 2025.11.19 | ₩45,004 | ₩45,701 | ₩44,843 | ₩45,514 | +1.13% | 7.3천 |
|---|
| 2025.11.18 | ₩45,058 | ₩45,487 | ₩44,598 | ₩45,308 | +0.56% | 1.2만 |
|---|
| 2025.11.17 | ₩44,803 | ₩45,700 | ₩44,803 | ₩45,050 | +0.55% | 1.1만 |
|---|
| 2025.11.14 | ₩44,105 | ₩45,076 | ₩44,105 | ₩44,522 | +0.95% | 7.9천 |
|---|
| 2025.11.13 | ₩44,588 | ₩44,789 | ₩44,011 | ₩44,011 | -1.29% | 1.6만 |
|---|
| 2025.11.12 | ₩44,360 | ₩44,588 | ₩44,140 | ₩44,490 | +0.29% | 6.4천 |
|---|
| 2025.11.11 | ₩42,496 | ₩44,080 | ₩42,496 | ₩44,080 | +3.73% | 5.8천 |
|---|
| 2025.11.10 | ₩42,549 | ₩42,858 | ₩42,437 | ₩42,623 | +0.17% | 6.9천 |
|---|
| 2025.11.07 | ₩41,583 | ₩41,583 | ₩40,431 | ₩41,153 | -1.04% | 8.9천 |
|---|
| 2025.11.06 | ₩41,168 | ₩41,630 | ₩41,143 | ₩41,523 | +0.86% | 3.3만 |
|---|
| 2025.11.05 | ₩40,899 | ₩41,154 | ₩40,639 | ₩41,016 | +0.29% | 4.6천 |
|---|
| 2025.11.04 | ₩41,060 | ₩41,138 | ₩40,698 | ₩40,826 | -0.57% | 5.6천 |
|---|
| 2025.11.03 | ₩41,194 | ₩41,409 | ₩40,497 | ₩41,121 | -0.18% | 7.3천 |
|---|
| 2025.10.31 | ₩41,396 | ₩41,583 | ₩41,235 | ₩41,555 | +0.39% | 2.8천 |
|---|
| 2025.10.30 | ₩41,100 | ₩41,892 | ₩41,100 | ₩41,235 | +0.33% | 4.3천 |
|---|
| 2025.10.29 | ₩41,744 | ₩41,744 | ₩41,090 | ₩41,103 | -1.54% | 1.7만 |
|---|
| 2025.10.28 | ₩41,490 | ₩41,531 | ₩41,087 | ₩41,375 | -0.27% | 6.6천 |
|---|
| 2025.10.27 | ₩41,919 | ₩42,321 | ₩40,852 | ₩41,381 | -1.28% | 6천 |
|---|
| 2025.10.24 | ₩40,375 | ₩40,521 | ₩40,298 | ₩40,298 | -0.19% | 3.5천 |
|---|
| 2025.10.23 | ₩40,121 | ₩40,121 | ₩39,773 | ₩39,947 | -0.43% | 7.2천 |
|---|
| 2025.10.22 | ₩40,698 | ₩40,698 | ₩39,954 | ₩40,045 | -1.61% | 1.4만 |
|---|
| 2025.10.21 | ₩41,047 | ₩41,047 | ₩40,577 | ₩40,624 | -1.03% | 4.4만 |
|---|
| 2025.10.20 | ₩40,792 | ₩40,993 | ₩40,656 | ₩40,885 | +0.23% | 1만 |
|---|
| 2025.10.17 | ₩39,987 | ₩40,564 | ₩39,987 | ₩40,418 | +1.08% | 4.9천 |
|---|
| 2025.10.16 | ₩40,765 | ₩41,100 | ₩40,336 | ₩40,437 | -0.81% | 6.3천 |
|---|
| 2025.10.15 | ₩39,719 | ₩40,506 | ₩39,719 | ₩40,506 | +1.98% | 5.2천 |
|---|
| 2025.10.14 | ₩39,933 | ₩39,933 | ₩39,276 | ₩39,543 | -0.98% | 6.4천 |
|---|
| 2025.10.13 | ₩39,773 | ₩40,054 | ₩39,708 | ₩39,925 | +0.38% | 5.3천 |
|---|
| 2025.10.10 | ₩40,322 | ₩40,322 | ₩39,410 | ₩39,652 | -1.66% | 9.6천 |
|---|