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 | ₩54,050 | ₩55,002 | ₩53,889 | ₩54,711 | +1.22% | 1.3만 |
| 2026.10.08 | ₩53,916 | ₩54,150 | ₩52,480 | ₩53,835 | -0.15% | 2.1만 |
| 2026.10.07 | ₩54,291 | ₩54,961 | ₩53,674 | ₩54,493 | +0.37% | 2.5만 |
| 2026.10.06 | ₩55,686 | ₩55,686 | ₩53,940 | ₩54,281 | -2.52% | 2.5만 |
| 2026.10.05 | ₩55,002 | ₩55,579 | ₩54,238 | ₩55,473 | +0.86% | 7.7만 |
| 2026.10.02 | ₩55,485 | ₩55,566 | ₩54,788 | ₩54,989 | -0.89% | 4.5만 |
| 2026.10.01 | ₩56,164 | ₩56,525 | ₩55,391 | ₩55,411 | -1.34% | 6.9만 |
| 2026.09.30 | ₩56,800 | ₩57,618 | ₩56,330 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,357 |
| -0.78% |
| 4.7만 |
| 2026.09.29 | ₩56,076 | ₩56,666 | ₩55,673 | ₩56,360 | +0.51% | 1.2만 |
|---|
| 2026.09.28 | ₩55,646 | ₩56,210 | ₩55,204 | ₩55,856 | +0.38% | 1.9만 |
|---|
| 2026.09.25 | ₩55,941 | ₩56,122 | ₩55,338 | ₩55,716 | -0.40% | 2.2만 |
|---|
| 2026.09.24 | ₩55,633 | ₩55,921 | ₩54,828 | ₩55,623 | -0.02% | 3.9만 |
|---|
| 2026.09.23 | ₩57,430 | ₩57,511 | ₩55,391 | ₩55,644 | -3.11% | 1.7만 |
|---|
| 2026.09.22 | ₩56,934 | ₩57,444 | ₩56,396 | ₩57,430 | +0.87% | 5.4만 |
|---|
| 2026.09.21 | ₩56,532 | ₩56,693 | ₩56,116 | ₩56,495 | -0.06% | 3.4만 |
|---|
| 2026.09.18 | ₩56,545 | ₩56,545 | ₩55,579 | ₩55,878 | -1.18% | 1.9만 |
|---|
| 2026.09.17 | ₩56,290 | ₩56,787 | ₩56,210 | ₩56,364 | +0.13% | 2.3만 |
|---|
| 2026.09.16 | ₩55,874 | ₩56,207 | ₩55,271 | ₩55,418 | -0.82% | 1.9만 |
|---|
| 2026.09.15 | ₩56,438 | ₩56,438 | ₩55,297 | ₩55,767 | -1.19% | 6.5만 |
|---|
| 2026.09.14 | ₩55,995 | ₩56,753 | ₩55,988 | ₩56,438 | +0.79% | 3.6만 |
|---|
| 2026.09.11 | ₩56,746 | ₩56,746 | ₩55,633 | ₩55,712 | -1.82% | 2.9만 |
|---|
| 2026.09.10 | ₩56,800 | ₩56,800 | ₩55,928 | ₩56,026 | -1.36% | 3.2만 |
|---|
| 2026.09.09 | ₩58,088 | ₩58,088 | ₩57,028 | ₩57,043 | -1.80% | 2.3만 |
|---|
| 2026.09.08 | ₩58,584 | ₩58,584 | ₩57,358 | ₩57,809 | -1.32% | 1.8만 |
|---|
| 2026.09.04 | ₩59,510 | ₩59,510 | ₩58,920 | ₩59,094 | -0.70% | 2.9만 |
|---|
| 2026.09.03 | ₩59,859 | ₩59,885 | ₩58,933 | ₩59,511 | -0.58% | 2.4만 |
|---|
| 2026.09.02 | ₩59,013 | ₩60,087 | ₩58,577 | ₩59,247 | +0.40% | 1.6만 |
|---|
| 2026.09.01 | ₩58,410 | ₩58,665 | ₩58,061 | ₩58,598 | +0.32% | 2.4만 |
|---|
| 2026.08.31 | ₩58,141 | ₩58,289 | ₩57,323 | ₩58,154 | +0.02% | 2만 |
|---|
| 2026.08.28 | ₩59,577 | ₩59,577 | ₩58,101 | ₩58,383 | -2.00% | 2.2만 |
|---|
| 2026.08.27 | ₩60,181 | ₩60,395 | ₩59,631 | ₩60,081 | -0.16% | 2.7만 |
|---|
| 2026.08.26 | ₩60,664 | ₩60,664 | ₩59,711 | ₩60,160 | -0.83% | 1.6만 |
|---|
| 2026.08.25 | ₩59,483 | ₩60,918 | ₩59,483 | ₩60,685 | +2.02% | 1.9만 |
|---|
| 2026.08.24 | ₩59,979 | ₩59,979 | ₩58,490 | ₩59,500 | -0.80% | 1.7만 |
|---|
| 2026.08.21 | ₩59,362 | ₩63,051 | ₩59,060 | ₩59,824 | +0.78% | 1.3만 |
|---|
| 2026.08.20 | ₩60,261 | ₩60,261 | ₩58,973 | ₩59,068 | -1.98% | 3.5만 |
|---|
| 2026.08.19 | ₩60,154 | ₩60,838 | ₩59,720 | ₩60,626 | +0.79% | 6.5만 |
|---|
| 2026.08.18 | ₩58,356 | ₩58,933 | ₩58,095 | ₩58,788 | +0.74% | 7.9천 |
|---|
| 2026.08.17 | ₩57,363 | ₩58,276 | ₩57,216 | ₩57,908 | +0.95% | 1.7만 |
|---|
| 2026.08.14 | ₩57,122 | ₩57,337 | ₩56,156 | ₩57,235 | +0.20% | 1.1만 |
|---|
| 2026.08.13 | ₩58,370 | ₩58,370 | ₩56,827 | ₩57,079 | -2.21% | 1.9만 |
|---|
| 2026.08.12 | ₩57,752 | ₩57,947 | ₩57,189 | ₩57,782 | +0.05% | 1.7만 |
|---|
| 2026.08.11 | ₩58,195 | ₩58,195 | ₩57,477 | ₩57,752 | -0.76% | 1.2만 |
|---|
| 2026.08.10 | ₩57,511 | ₩58,074 | ₩57,189 | ₩57,861 | +0.61% | 1.6만 |
|---|
| 2026.08.07 | ₩56,760 | ₩57,659 | ₩56,666 | ₩57,384 | +1.10% | 1.9만 |
|---|
| 2026.08.06 | ₩56,277 | ₩56,719 | ₩55,633 | ₩56,224 | -0.09% | 2.5만 |
|---|
| 2026.08.05 | ₩56,344 | ₩56,451 | ₩55,458 | ₩55,936 | -0.72% | 2.6만 |
|---|
| 2026.08.04 | ₩54,130 | ₩56,344 | ₩54,130 | ₩55,861 | +3.20% | 2.2만 |
|---|
| 2026.08.03 | ₩53,996 | ₩54,197 | ₩53,661 | ₩54,079 | +0.15% | 1.4만 |
|---|
| 2026.07.31 | ₩55,593 | ₩55,593 | ₩53,996 | ₩54,460 | -2.04% | 4.5만 |
|---|
| 2026.07.30 | ₩54,117 | ₩55,619 | ₩54,117 | ₩55,411 | +2.39% | 2.2만 |
|---|
| 2026.07.29 | ₩55,069 | ₩55,284 | ₩54,184 | ₩54,480 | -1.07% | 4.3만 |
|---|
| 2026.07.28 | ₩55,526 | ₩55,807 | ₩54,627 | ₩55,249 | -0.50% | 4.9만 |
|---|
| 2026.07.27 | ₩55,633 | ₩55,928 | ₩55,138 | ₩55,138 | -0.89% | 1.2만 |
|---|
| 2026.07.24 | ₩55,888 | ₩55,888 | ₩54,895 | ₩55,091 | -1.43% | 2.6만 |
|---|
| 2026.07.23 | ₩54,654 | ₩55,767 | ₩53,943 | ₩55,407 | +1.38% | 2.7만 |
|---|
| 2026.07.22 | ₩55,512 | ₩55,512 | ₩54,788 | ₩55,056 | -0.82% | 1.9만 |
|---|
| 2026.07.21 | ₩54,063 | ₩55,432 | ₩54,063 | ₩55,196 | +2.09% | 1.7만 |
|---|
| 2026.07.20 | ₩55,665 | ₩55,665 | ₩54,067 | ₩54,067 | -2.87% | 1.2만 |
|---|
| 2026.07.17 | ₩53,996 | ₩55,365 | ₩53,567 | ₩54,882 | +1.64% | 9.4천 |
|---|
| 2026.07.16 | ₩54,519 | ₩55,049 | ₩54,010 | ₩54,338 | -0.33% | 8.1천 |
|---|
| 2026.07.15 | ₩54,868 | ₩55,163 | ₩54,399 | ₩54,871 | +0.00% | 1.3만 |
|---|
| 2026.07.14 | ₩54,721 | ₩55,083 | ₩54,184 | ₩54,796 | +0.14% | 2.2만 |
|---|
| 2026.07.13 | ₩55,888 | ₩55,888 | ₩54,132 | ₩54,919 | -1.73% | 1.2만 |
|---|
| 2026.07.10 | ₩57,176 | ₩57,189 | ₩55,257 | ₩55,886 | -2.25% | 2.3만 |
|---|
| 2026.07.09 | ₩56,505 | ₩57,162 | ₩56,304 | ₩56,933 | +0.76% | 1.9만 |
|---|
| 2026.07.08 | ₩56,585 | ₩56,974 | ₩55,512 | ₩56,322 | -0.46% | 14.3만 |
|---|
| 2026.07.07 | ₩56,196 | ₩57,082 | ₩55,968 | ₩56,832 | +1.13% | 10.3만 |
|---|
| 2026.07.06 | ₩56,290 | ₩56,371 | ₩55,458 | ₩55,856 | -0.77% | 2.3만 |
|---|
| 2026.07.02 | ₩55,297 | ₩56,330 | ₩54,982 | ₩56,113 | +1.48% | 1.9만 |
|---|
| 2026.07.01 | ₩54,895 | ₩55,096 | ₩54,337 | ₩54,747 | -0.27% | 5.2만 |
|---|
| 2026.06.30 | ₩55,526 | ₩56,176 | ₩55,002 | ₩55,324 | -0.36% | 5.7만 |
|---|
| 2026.06.29 | ₩54,251 | ₩55,445 | ₩53,936 | ₩55,445 | +2.20% | 4.9만 |
|---|
| 2026.06.26 | ₩53,594 | ₩54,197 | ₩53,352 | ₩54,074 | +0.90% | 2.6만 |
|---|
| 2026.06.25 | ₩52,507 | ₩54,035 | ₩52,507 | ₩52,990 | +0.92% | 41.5만 |
|---|
| 2026.06.24 | ₩52,266 | ₩53,097 | ₩51,823 | ₩52,551 | +0.55% | 2.5만 |
|---|
| 2026.06.23 | ₩51,058 | ₩52,319 | ₩51,058 | ₩51,932 | +1.71% | 2.2만 |
|---|
| 2026.06.22 | ₩50,320 | ₩51,327 | ₩50,146 | ₩51,094 | +1.54% | 3.3만 |
|---|
| 2026.06.18 | ₩50,146 | ₩50,683 | ₩49,220 | ₩49,891 | -0.51% | 3만 |
|---|
| 2026.06.17 | ₩49,690 | ₩50,919 | ₩49,690 | ₩50,269 | +1.17% | 1.3만 |
|---|
| 2026.06.16 | ₩50,240 | ₩50,240 | ₩49,516 | ₩49,882 | -0.71% | 1만 |
|---|
| 2026.06.15 | ₩50,897 | ₩50,897 | ₩50,012 | ₩50,268 | -1.24% | 1.4만 |
|---|
| 2026.06.12 | ₩49,972 | ₩50,683 | ₩49,744 | ₩50,284 | +0.63% | 1.2만 |
|---|
| 2026.06.11 | ₩49,328 | ₩50,166 | ₩48,791 | ₩49,982 | +1.33% | 1.1만 |
|---|
| 2026.06.10 | ₩49,583 | ₩49,878 | ₩48,697 | ₩48,939 | -1.30% | 4.5만 |
|---|
| 2026.06.09 | ₩49,395 | ₩49,609 | ₩48,456 | ₩49,352 | -0.09% | 1.7만 |
|---|
| 2026.06.08 | ₩48,939 | ₩48,939 | ₩48,308 | ₩48,450 | -1.00% | 9.6천 |
|---|
| 2026.06.05 | ₩49,797 | ₩50,119 | ₩48,617 | ₩48,870 | -1.86% | 2.6만 |
|---|
| 2026.06.04 | ₩49,730 | ₩50,112 | ₩49,355 | ₩49,973 | +0.49% | 1.7만 |
|---|
| 2026.06.03 | ₩48,818 | ₩48,979 | ₩48,657 | ₩48,825 | +0.01% | 4.4만 |
|---|
| 2026.06.02 | ₩49,341 | ₩49,341 | ₩48,556 | ₩48,786 | -1.13% | 5.9만 |
|---|
| 2026.06.01 | ₩51,635 | ₩51,635 | ₩49,334 | ₩49,985 | -3.20% | 3.5만 |
|---|
| 2026.05.29 | ₩51,461 | ₩51,501 | ₩50,830 | ₩51,101 | -0.70% | 1.7만 |
|---|
| 2026.05.28 | ₩51,233 | ₩51,541 | ₩50,991 | ₩51,386 | +0.30% | 2.8만 |
|---|
| 2026.05.27 | ₩51,394 | ₩51,649 | ₩51,065 | ₩51,100 | -0.57% | 1만 |
|---|
| 2026.05.26 | ₩51,501 | ₩51,501 | ₩50,455 | ₩51,062 | -0.85% | 2.5만 |
|---|
| 2026.05.22 | ₩51,474 | ₩51,514 | ₩51,058 | ₩51,135 | -0.66% | 9.2천 |
|---|
| 2026.05.21 | ₩50,012 | ₩51,514 | ₩50,012 | ₩51,167 | +2.31% | 9.2천 |
|---|
| 2026.05.20 | ₩49,180 | ₩50,723 | ₩49,180 | ₩50,543 | +2.77% | 1만 |
|---|
| 2026.05.19 | ₩49,140 | ₩49,663 | ₩48,429 | ₩49,285 | +0.29% | 7.1천 |
|---|
| 2026.05.18 | ₩49,918 | ₩49,918 | ₩48,764 | ₩49,078 | -1.68% | 8.1천 |
|---|
| 2026.05.15 | ₩50,307 | ₩50,307 | ₩49,435 | ₩49,753 | -1.10% | 1.4만 |
|---|
| 2026.05.14 | ₩50,750 | ₩51,246 | ₩50,508 | ₩50,939 | +0.37% | 6.8천 |
|---|
| 2026.05.13 | ₩50,656 | ₩51,380 | ₩49,945 | ₩51,135 | +0.95% | 2.1만 |
|---|
| 2026.05.12 | ₩50,320 | ₩50,696 | ₩50,012 | ₩50,512 | +0.38% | 6.7천 |
|---|
| 2026.05.11 | ₩50,481 | ₩51,340 | ₩49,824 | ₩50,074 | -0.81% | 1.2만 |
|---|
| 2026.05.08 | ₩49,918 | ₩50,481 | ₩49,878 | ₩50,123 | +0.41% | 1만 |
|---|
| 2026.05.07 | ₩51,555 | ₩51,555 | ₩49,998 | ₩50,159 | -2.71% | 1.1만 |
|---|
| 2026.05.06 | ₩51,300 | ₩51,843 | ₩51,005 | ₩51,496 | +0.38% | 1만 |
|---|
| 2026.05.05 | ₩50,642 | ₩51,219 | ₩50,354 | ₩50,825 | +0.36% | 2.7만 |
|---|
| 2026.05.04 | ₩49,462 | ₩50,870 | ₩49,462 | ₩50,713 | +2.53% | 1.4만 |
|---|
| 2026.05.01 | ₩50,428 | ₩50,428 | ₩49,676 | ₩49,832 | -1.18% | 5.5만 |
|---|
| 2026.04.30 | ₩49,650 | ₩50,428 | ₩49,448 | ₩50,318 | +1.35% | 2.1만 |
|---|
| 2026.04.29 | ₩49,945 | ₩49,945 | ₩49,012 | ₩49,067 | -1.76% | 2.5만 |
|---|
| 2026.04.28 | ₩50,334 | ₩50,548 | ₩49,784 | ₩50,001 | -0.66% | 5만 |
|---|
| 2026.04.27 | ₩51,461 | ₩52,091 | ₩50,683 | ₩50,683 | -1.51% | 3.7만 |
|---|
| 2026.04.24 | ₩51,581 | ₩51,682 | ₩50,716 | ₩51,463 | -0.23% | 9.6천 |
|---|
| 2026.04.23 | ₩52,266 | ₩52,641 | ₩51,327 | ₩51,493 | -1.48% | 1.5만 |
|---|
| 2026.04.22 | ₩53,218 | ₩53,218 | ₩52,386 | ₩52,695 | -0.98% | 2.7만 |
|---|
| 2026.04.21 | ₩53,446 | ₩53,446 | ₩52,547 | ₩52,990 | -0.85% | 1.6만 |
|---|
| 2026.04.20 | ₩53,500 | ₩53,594 | ₩52,869 | ₩53,285 | -0.40% | 14.4만 |
|---|
| 2026.04.17 | ₩53,057 | ₩53,567 | ₩52,856 | ₩53,419 | +0.68% | 3.6만 |
|---|
| 2026.04.16 | ₩52,480 | ₩52,480 | ₩51,850 | ₩52,220 | -0.50% | 2.6만 |
|---|
| 2026.04.15 | ₩52,319 | ₩52,534 | ₩51,501 | ₩52,325 | +0.01% | 2.1만 |
|---|
| 2026.04.14 | ₩50,924 | ₩52,420 | ₩50,924 | ₩52,164 | +2.43% | 4.2만 |
|---|
| 2026.04.13 | ₩51,179 | ₩51,675 | ₩50,495 | ₩51,249 | +0.14% | 3.9만 |
|---|
| 2026.04.10 | ₩50,803 | ₩50,803 | ₩49,824 | ₩49,997 | -1.59% | 5.7천 |
|---|
| 2026.04.09 | ₩50,159 | ₩50,991 | ₩50,039 | ₩50,809 | +1.29% | 9.2천 |
|---|
| 2026.04.08 | ₩50,803 | ₩50,803 | ₩49,770 | ₩50,209 | -1.17% | 2.8만 |
|---|
| 2026.04.07 | ₩49,502 | ₩49,502 | ₩48,623 | ₩49,342 | -0.32% | 1.7만 |
|---|
| 2026.04.06 | ₩50,066 | ₩50,106 | ₩49,495 | ₩49,509 | -1.11% | 1.4만 |
|---|
| 2026.04.02 | ₩49,247 | ₩50,280 | ₩49,247 | ₩49,782 | +1.09% | 1.7만 |
|---|
| 2026.04.01 | ₩49,784 | ₩50,159 | ₩49,489 | ₩49,797 | +0.03% | 2.8만 |
|---|
| 2026.03.31 | ₩48,147 | ₩49,274 | ₩48,067 | ₩49,227 | +2.24% | 6.5만 |
|---|
| 2026.03.30 | ₩47,235 | ₩47,369 | ₩46,859 | ₩47,038 | -0.42% | 1.8만 |
|---|
| 2026.03.27 | ₩48,201 | ₩48,348 | ₩46,900 | ₩47,067 | -2.35% | 2.5만 |
|---|
| 2026.03.26 | ₩47,973 | ₩48,322 | ₩47,691 | ₩47,916 | -0.12% | 5.9천 |
|---|
| 2026.03.25 | ₩47,436 | ₩48,375 | ₩47,436 | ₩47,975 | +1.14% | 1.3만 |
|---|
| 2026.03.24 | ₩47,034 | ₩47,034 | ₩46,423 | ₩46,733 | -0.64% | 9.5천 |
|---|
| 2026.03.23 | ₩46,913 | ₩47,450 | ₩46,846 | ₩47,134 | +0.47% | 3.5만 |
|---|
| 2026.03.20 | ₩48,053 | ₩48,100 | ₩46,618 | ₩46,866 | -2.47% | 1.2만 |
|---|
| 2026.03.19 | ₩47,503 | ₩48,040 | ₩47,262 | ₩47,953 | +0.95% | 1만 |
|---|
| 2026.03.18 | ₩48,067 | ₩48,603 | ₩47,671 | ₩47,790 | -0.57% | 3.3만 |
|---|
| 2026.03.17 | ₩49,516 | ₩49,516 | ₩48,791 | ₩48,873 | -1.30% | 8.5천 |
|---|
| 2026.03.16 | ₩48,952 | ₩49,516 | ₩48,952 | ₩49,185 | +0.48% | 1.4만 |
|---|
| 2026.03.13 | ₩49,086 | ₩49,341 | ₩48,120 | ₩48,275 | -1.65% | 1.6만 |
|---|
| 2026.03.12 | ₩49,757 | ₩50,059 | ₩48,241 | ₩48,739 | -2.05% | 5.4만 |
|---|
| 2026.03.11 | ₩50,159 | ₩50,159 | ₩49,569 | ₩49,847 | -0.62% | 5.9만 |
|---|
| 2026.03.10 | ₩49,998 | ₩50,844 | ₩49,871 | ₩50,138 | +0.28% | 3만 |
|---|
| 2026.03.09 | ₩49,006 | ₩49,851 | ₩48,791 | ₩49,757 | +1.53% | 2.2만 |
|---|
| 2026.03.06 | ₩49,167 | ₩49,442 | ₩48,576 | ₩49,418 | +0.51% | 2.3만 |
|---|
| 2026.03.05 | ₩49,395 | ₩49,448 | ₩48,684 | ₩49,236 | -0.32% | 1.1만 |
|---|
| 2026.03.04 | ₩49,690 | ₩50,468 | ₩49,368 | ₩50,312 | +1.25% | 1.5만 |
|---|
| 2026.03.03 | ₩49,516 | ₩49,676 | ₩48,539 | ₩49,254 | -0.53% | 8.3만 |
|---|
| 2026.03.02 | ₩49,516 | ₩50,361 | ₩49,465 | ₩50,244 | +1.47% | 2.1만 |
|---|
| 2026.02.27 | ₩49,676 | ₩51,018 | ₩49,676 | ₩50,689 | +2.04% | 2.5만 |
|---|
| 2026.02.26 | ₩50,589 | ₩50,589 | ₩49,448 | ₩50,335 | -0.50% | 1.3만 |
|---|
| 2026.02.25 | ₩51,085 | ₩51,434 | ₩50,307 | ₩50,589 | -0.97% | 2.3만 |
|---|
| 2026.02.24 | ₩49,985 | ₩51,018 | ₩49,985 | ₩50,913 | +1.86% | 1.8만 |
|---|
| 2026.02.23 | ₩50,025 | ₩50,617 | ₩49,945 | ₩50,351 | +0.65% | 2.9만 |
|---|
| 2026.02.20 | ₩49,200 | ₩49,328 | ₩48,737 | ₩49,053 | -0.30% | 1.7만 |
|---|
| 2026.02.19 | ₩49,502 | ₩49,609 | ₩49,046 | ₩49,541 | +0.08% | 2만 |
|---|
| 2026.02.18 | ₩49,619 | ₩49,931 | ₩49,287 | ₩49,502 | -0.24% | 2.1만 |
|---|
| 2026.02.17 | ₩49,448 | ₩49,837 | ₩49,106 | ₩49,744 | +0.60% | 2.3만 |
|---|
| 2026.02.13 | ₩49,368 | ₩49,844 | ₩48,858 | ₩49,007 | -0.73% | 1.5만 |
|---|
| 2026.02.12 | ₩49,878 | ₩49,878 | ₩48,872 | ₩49,015 | -1.73% | 1.7만 |
|---|
| 2026.02.11 | ₩49,435 | ₩49,435 | ₩48,120 | ₩49,157 | -0.56% | 1.5만 |
|---|
| 2026.02.10 | ₩49,006 | ₩49,368 | ₩48,952 | ₩49,086 | +0.16% | 3.1만 |
|---|
| 2026.02.09 | ₩49,261 | ₩49,261 | ₩48,697 | ₩49,046 | -0.44% | 2.1만 |
|---|
| 2026.02.06 | ₩47,839 | ₩49,180 | ₩47,839 | ₩49,073 | +2.58% | 2.7만 |
|---|
| 2026.02.05 | ₩48,885 | ₩49,234 | ₩47,691 | ₩47,718 | -2.39% | 1.2만 |
|---|
| 2026.02.04 | ₩48,804 | ₩49,033 | ₩48,265 | ₩48,885 | +0.16% | 1.1만 |
|---|
| 2026.02.03 | ₩48,872 | ₩49,355 | ₩48,335 | ₩48,804 | -0.14% | 2.7만 |
|---|
| 2026.02.02 | ₩47,906 | ₩48,925 | ₩47,906 | ₩48,925 | +2.13% | 4.1만 |
|---|
| 2026.01.30 | ₩48,402 | ₩48,402 | ₩47,651 | ₩47,973 | -0.89% | 2만 |
|---|
| 2026.01.29 | ₩48,483 | ₩48,670 | ₩48,174 | ₩48,415 | -0.14% | 11.6만 |
|---|
| 2026.01.28 | ₩49,408 | ₩49,408 | ₩48,187 | ₩48,201 | -2.44% | 4.5만 |
|---|
| 2026.01.27 | ₩49,073 | ₩49,650 | ₩49,073 | ₩49,397 | +0.66% | 2.7만 |
|---|
| 2026.01.26 | ₩48,992 | ₩49,073 | ₩48,536 | ₩48,979 | -0.03% | 2.5만 |
|---|
| 2026.01.23 | ₩50,159 | ₩50,159 | ₩49,261 | ₩49,516 | -1.28% | 3.3만 |
|---|
| 2026.01.22 | ₩49,918 | ₩50,320 | ₩49,676 | ₩50,092 | +0.35% | 5.1만 |
|---|
| 2026.01.21 | ₩49,126 | ₩49,636 | ₩48,670 | ₩49,596 | +0.96% | 4.5만 |
|---|
| 2026.01.20 | ₩48,456 | ₩48,925 | ₩47,651 | ₩48,912 | +0.94% | 3.3만 |
|---|
| 2026.01.16 | ₩49,314 | ₩49,516 | ₩48,670 | ₩48,670 | -1.31% | 5.1만 |
|---|
| 2026.01.15 | ₩49,744 | ₩49,744 | ₩48,684 | ₩49,153 | -1.19% | 7.8만 |
|---|
| 2026.01.14 | ₩48,845 | ₩49,811 | ₩48,831 | ₩49,744 | +1.84% | 9.4만 |
|---|
| 2026.01.13 | ₩48,536 | ₩48,657 | ₩48,033 | ₩48,536 | 0.00% | 4.5만 |
|---|
| 2026.01.12 | ₩48,939 | ₩48,939 | ₩47,570 | ₩48,335 | -1.23% | 5.1만 |
|---|
| 2026.01.09 | ₩48,925 | ₩49,180 | ₩48,697 | ₩48,939 | +0.03% | 10.8만 |
|---|
| 2026.01.08 | ₩48,925 | ₩48,925 | ₩47,302 | ₩48,120 | -1.65% | 4.5만 |
|---|
| 2026.01.07 | ₩46,765 | ₩49,194 | ₩46,765 | ₩48,919 | +4.60% | 9.5만 |
|---|
| 2026.01.06 | ₩45,370 | ₩46,402 | ₩45,370 | ₩46,370 | +2.20% | 7.5만 |
|---|
| 2026.01.05 | ₩46,443 | ₩46,443 | ₩44,929 | ₩45,652 | -1.70% | 15.5만 |
|---|
| 2026.01.02 | ₩46,806 | ₩46,846 | ₩46,001 | ₩46,402 | -0.86% | 1.6만 |
|---|
| 2025.12.31 | ₩46,671 | ₩46,859 | ₩46,323 | ₩46,578 | -0.20% | 9.4천 |
|---|
| 2025.12.30 | ₩47,195 | ₩47,195 | ₩46,309 | ₩46,557 | -1.35% | 4만 |
|---|
| 2025.12.29 | ₩47,503 | ₩47,503 | ₩47,034 | ₩47,195 | -0.65% | 2만 |
|---|
| 2025.12.26 | ₩48,000 | ₩48,067 | ₩47,423 | ₩47,501 | -1.04% | 9.7천 |
|---|
| 2025.12.24 | ₩47,651 | ₩47,933 | ₩47,651 | ₩47,798 | +0.31% | 5.5천 |
|---|
| 2025.12.23 | ₩47,530 | ₩47,839 | ₩47,248 | ₩47,558 | +0.06% | 7.4만 |
|---|
| 2025.12.22 | ₩46,604 | ₩47,597 | ₩46,604 | ₩47,490 | +1.90% | 2.2만 |
|---|
| 2025.12.19 | ₩46,215 | ₩46,873 | ₩46,215 | ₩46,795 | +1.25% | 1.8만 |
|---|
| 2025.12.18 | ₩45,960 | ₩46,028 | ₩45,665 | ₩45,845 | -0.25% | 2만 |
|---|
| 2025.12.17 | ₩46,618 | ₩46,618 | ₩45,880 | ₩45,955 | -1.42% | 4.7만 |
|---|
| 2025.12.16 | ₩46,886 | ₩46,886 | ₩46,296 | ₩46,591 | -0.63% | 11.2만 |
|---|
| 2025.12.15 | ₩46,993 | ₩46,993 | ₩46,631 | ₩46,882 | -0.24% | 4.8만 |
|---|
| 2025.12.12 | ₩46,631 | ₩46,836 | ₩46,284 | ₩46,464 | -0.36% | 9.6천 |
|---|
| 2025.12.11 | ₩46,497 | ₩47,812 | ₩46,168 | ₩46,399 | -0.21% | 1.6만 |
|---|
| 2025.12.10 | ₩46,135 | ₩46,430 | ₩45,746 | ₩46,323 | +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 | ₩46,886 | ₩47,101 | -1.46% | 2.1만 |
|---|
| 2025.12.05 | ₩47,892 | ₩47,892 | ₩46,760 | ₩47,074 | -1.71% | 2.3만 |
|---|
| 2025.12.04 | ₩47,222 | ₩47,704 | ₩46,705 | ₩47,396 | +0.37% | 2.5만 |
|---|
| 2025.12.03 | ₩46,296 | ₩47,181 | ₩46,215 | ₩47,036 | +1.60% | 1.7만 |
|---|
| 2025.12.02 | ₩47,101 | ₩47,101 | ₩46,068 | ₩46,080 | -2.17% | 6.6만 |
|---|
| 2025.12.01 | ₩47,946 | ₩47,946 | ₩46,692 | ₩47,101 | -1.76% | 2만 |
|---|
| 2025.11.28 | ₩48,268 | ₩48,483 | ₩47,784 | ₩47,950 | -0.66% | 1.6만 |
|---|
| 2025.11.26 | ₩47,892 | ₩48,401 | ₩47,691 | ₩48,261 | +0.77% | 4.5만 |
|---|
| 2025.11.25 | ₩46,953 | ₩47,664 | ₩46,953 | ₩47,663 | +1.51% | 2.1만 |
|---|
| 2025.11.24 | ₩46,497 | ₩47,302 | ₩46,296 | ₩46,846 | +0.75% | 2.2만 |
|---|
| 2025.11.21 | ₩45,598 | ₩46,604 | ₩45,337 | ₩46,270 | +1.47% | 11.8만 |
|---|
| 2025.11.20 | ₩45,947 | ₩46,323 | ₩45,518 | ₩45,639 | -0.67% | 1.1만 |
|---|
| 2025.11.19 | ₩45,008 | ₩45,706 | ₩44,847 | ₩45,518 | +1.13% | 7.3천 |
|---|
| 2025.11.18 | ₩45,062 | ₩45,491 | ₩44,602 | ₩45,313 | +0.56% | 1.2만 |
|---|
| 2025.11.17 | ₩44,807 | ₩45,704 | ₩44,807 | ₩45,054 | +0.55% | 1.1만 |
|---|
| 2025.11.14 | ₩44,109 | ₩45,080 | ₩44,109 | ₩44,526 | +0.95% | 7.9천 |
|---|
| 2025.11.13 | ₩44,592 | ₩44,793 | ₩44,015 | ₩44,015 | -1.29% | 1.6만 |
|---|
| 2025.11.12 | ₩44,364 | ₩44,592 | ₩44,144 | ₩44,494 | +0.29% | 6.4천 |
|---|
| 2025.11.11 | ₩42,499 | ₩44,084 | ₩42,499 | ₩44,084 | +3.73% | 5.8천 |
|---|
| 2025.11.10 | ₩42,553 | ₩42,862 | ₩42,440 | ₩42,627 | +0.17% | 6.9천 |
|---|
| 2025.11.07 | ₩41,587 | ₩41,587 | ₩40,435 | ₩41,156 | -1.04% | 8.9천 |
|---|
| 2025.11.06 | ₩41,171 | ₩41,634 | ₩41,147 | ₩41,527 | +0.86% | 3.3만 |
|---|
| 2025.11.05 | ₩40,903 | ₩41,158 | ₩40,643 | ₩41,020 | +0.29% | 4.6천 |
|---|
| 2025.11.04 | ₩41,064 | ₩41,142 | ₩40,702 | ₩40,829 | -0.57% | 5.6천 |
|---|
| 2025.11.03 | ₩41,198 | ₩41,413 | ₩40,500 | ₩41,124 | -0.18% | 7.3천 |
|---|
| 2025.10.31 | ₩41,399 | ₩41,587 | ₩41,238 | ₩41,559 | +0.39% | 2.8천 |
|---|
| 2025.10.30 | ₩41,104 | ₩41,896 | ₩41,104 | ₩41,238 | +0.33% | 4.3천 |
|---|
| 2025.10.29 | ₩41,748 | ₩41,748 | ₩41,093 | ₩41,107 | -1.54% | 1.7만 |
|---|
| 2025.10.28 | ₩41,493 | ₩41,535 | ₩41,091 | ₩41,379 | -0.27% | 6.6천 |
|---|
| 2025.10.27 | ₩41,923 | ₩42,325 | ₩40,856 | ₩41,385 | -1.28% | 6천 |
|---|
| 2025.10.24 | ₩40,378 | ₩40,525 | ₩40,302 | ₩40,302 | -0.19% | 3.5천 |
|---|
| 2025.10.23 | ₩40,125 | ₩40,125 | ₩39,776 | ₩39,950 | -0.43% | 7.2천 |
|---|
| 2025.10.22 | ₩40,702 | ₩40,702 | ₩39,957 | ₩40,048 | -1.61% | 1.4만 |
|---|
| 2025.10.21 | ₩41,051 | ₩41,051 | ₩40,581 | ₩40,628 | -1.03% | 4.4만 |
|---|
| 2025.10.20 | ₩40,796 | ₩40,997 | ₩40,660 | ₩40,888 | +0.23% | 1만 |
|---|
| 2025.10.17 | ₩39,991 | ₩40,568 | ₩39,991 | ₩40,421 | +1.08% | 4.9천 |
|---|
| 2025.10.16 | ₩40,769 | ₩41,104 | ₩40,340 | ₩40,440 | -0.81% | 6.3천 |
|---|
| 2025.10.15 | ₩39,722 | ₩40,510 | ₩39,722 | ₩40,510 | +1.98% | 5.2천 |
|---|
| 2025.10.14 | ₩39,937 | ₩39,937 | ₩39,280 | ₩39,547 | -0.98% | 6.4천 |
|---|
| 2025.10.13 | ₩39,776 | ₩40,058 | ₩39,712 | ₩39,929 | +0.38% | 5.3천 |
|---|
| 2025.10.10 | ₩40,326 | ₩40,326 | ₩39,414 | ₩39,655 | -1.66% | 9.6천 |
|---|