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 | ₩54,047 | ₩54,999 | ₩53,886 | ₩54,708 | +1.22% | 1.3만 |
| 2026.10.08 | ₩53,913 | ₩54,148 | ₩52,478 | ₩53,832 | -0.15% | 2.1만 |
| 2026.10.07 | ₩54,288 | ₩54,958 | ₩53,671 | ₩54,490 | +0.37% | 2.5만 |
| 2026.10.06 | ₩55,684 | ₩55,684 | ₩53,937 | ₩54,278 | -2.52% | 2.5만 |
| 2026.10.05 | ₩54,999 | ₩55,576 | ₩54,235 | ₩55,470 | +0.86% | 7.7만 |
| 2026.10.02 | ₩55,482 | ₩55,563 | ₩54,785 | ₩54,986 | -0.89% | 4.5만 |
| 2026.10.01 | ₩56,161 | ₩56,522 | ₩55,388 | ₩55,409 | -1.34% | 6.9만 |
| 2026.09.30 | ₩56,797 | ₩57,615 | ₩56,327 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,354 |
| -0.78% |
| 4.7만 |
| 2026.09.29 | ₩56,073 | ₩56,663 | ₩55,670 | ₩56,357 | +0.51% | 1.2만 |
|---|
| 2026.09.28 | ₩55,643 | ₩56,207 | ₩55,201 | ₩55,853 | +0.38% | 1.9만 |
|---|
| 2026.09.25 | ₩55,938 | ₩56,120 | ₩55,335 | ₩55,713 | -0.40% | 2.2만 |
|---|
| 2026.09.24 | ₩55,630 | ₩55,918 | ₩54,825 | ₩55,621 | -0.02% | 3.9만 |
|---|
| 2026.09.23 | ₩57,427 | ₩57,508 | ₩55,388 | ₩55,641 | -3.11% | 1.7만 |
|---|
| 2026.09.22 | ₩56,931 | ₩57,441 | ₩56,393 | ₩57,427 | +0.87% | 5.4만 |
|---|
| 2026.09.21 | ₩56,529 | ₩56,690 | ₩56,113 | ₩56,492 | -0.06% | 3.4만 |
|---|
| 2026.09.18 | ₩56,542 | ₩56,542 | ₩55,576 | ₩55,875 | -1.18% | 1.9만 |
|---|
| 2026.09.17 | ₩56,287 | ₩56,784 | ₩56,207 | ₩56,361 | +0.13% | 2.3만 |
|---|
| 2026.09.16 | ₩55,871 | ₩56,204 | ₩55,268 | ₩55,415 | -0.82% | 1.9만 |
|---|
| 2026.09.15 | ₩56,435 | ₩56,435 | ₩55,295 | ₩55,764 | -1.19% | 6.5만 |
|---|
| 2026.09.14 | ₩55,992 | ₩56,750 | ₩55,985 | ₩56,435 | +0.79% | 3.6만 |
|---|
| 2026.09.11 | ₩56,743 | ₩56,743 | ₩55,630 | ₩55,709 | -1.82% | 2.9만 |
|---|
| 2026.09.10 | ₩56,797 | ₩56,797 | ₩55,925 | ₩56,023 | -1.36% | 3.2만 |
|---|
| 2026.09.09 | ₩58,085 | ₩58,085 | ₩57,025 | ₩57,040 | -1.80% | 2.3만 |
|---|
| 2026.09.08 | ₩58,581 | ₩58,581 | ₩57,355 | ₩57,806 | -1.32% | 1.8만 |
|---|
| 2026.09.04 | ₩59,507 | ₩59,507 | ₩58,916 | ₩59,091 | -0.70% | 2.9만 |
|---|
| 2026.09.03 | ₩59,855 | ₩59,882 | ₩58,930 | ₩59,508 | -0.58% | 2.4만 |
|---|
| 2026.09.02 | ₩59,010 | ₩60,084 | ₩58,574 | ₩59,244 | +0.40% | 1.6만 |
|---|
| 2026.09.01 | ₩58,407 | ₩58,662 | ₩58,058 | ₩58,595 | +0.32% | 2.4만 |
|---|
| 2026.08.31 | ₩58,138 | ₩58,286 | ₩57,320 | ₩58,151 | +0.02% | 2만 |
|---|
| 2026.08.28 | ₩59,574 | ₩59,574 | ₩58,098 | ₩58,380 | -2.00% | 2.2만 |
|---|
| 2026.08.27 | ₩60,177 | ₩60,392 | ₩59,627 | ₩60,078 | -0.16% | 2.7만 |
|---|
| 2026.08.26 | ₩60,660 | ₩60,660 | ₩59,708 | ₩60,157 | -0.83% | 1.6만 |
|---|
| 2026.08.25 | ₩59,480 | ₩60,915 | ₩59,480 | ₩60,682 | +2.02% | 1.9만 |
|---|
| 2026.08.24 | ₩59,976 | ₩59,976 | ₩58,487 | ₩59,497 | -0.80% | 1.7만 |
|---|
| 2026.08.21 | ₩59,359 | ₩63,048 | ₩59,057 | ₩59,821 | +0.78% | 1.3만 |
|---|
| 2026.08.20 | ₩60,258 | ₩60,258 | ₩58,970 | ₩59,065 | -1.98% | 3.5만 |
|---|
| 2026.08.19 | ₩60,151 | ₩60,835 | ₩59,717 | ₩60,623 | +0.79% | 6.5만 |
|---|
| 2026.08.18 | ₩58,353 | ₩58,930 | ₩58,091 | ₩58,785 | +0.74% | 7.9천 |
|---|
| 2026.08.17 | ₩57,360 | ₩58,273 | ₩57,213 | ₩57,905 | +0.95% | 1.7만 |
|---|
| 2026.08.14 | ₩57,119 | ₩57,334 | ₩56,153 | ₩57,232 | +0.20% | 1.1만 |
|---|
| 2026.08.13 | ₩58,366 | ₩58,366 | ₩56,824 | ₩57,076 | -2.21% | 1.9만 |
|---|
| 2026.08.12 | ₩57,749 | ₩57,944 | ₩57,186 | ₩57,779 | +0.05% | 1.7만 |
|---|
| 2026.08.11 | ₩58,192 | ₩58,192 | ₩57,474 | ₩57,749 | -0.76% | 1.2만 |
|---|
| 2026.08.10 | ₩57,508 | ₩58,071 | ₩57,186 | ₩57,858 | +0.61% | 1.6만 |
|---|
| 2026.08.07 | ₩56,757 | ₩57,656 | ₩56,663 | ₩57,381 | +1.10% | 1.9만 |
|---|
| 2026.08.06 | ₩56,274 | ₩56,717 | ₩55,630 | ₩56,222 | -0.09% | 2.5만 |
|---|
| 2026.08.05 | ₩56,341 | ₩56,448 | ₩55,456 | ₩55,933 | -0.72% | 2.6만 |
|---|
| 2026.08.04 | ₩54,128 | ₩56,341 | ₩54,128 | ₩55,858 | +3.20% | 2.2만 |
|---|
| 2026.08.03 | ₩53,993 | ₩54,195 | ₩53,658 | ₩54,077 | +0.15% | 1.4만 |
|---|
| 2026.07.31 | ₩55,590 | ₩55,590 | ₩53,993 | ₩54,458 | -2.04% | 4.5만 |
|---|
| 2026.07.30 | ₩54,114 | ₩55,617 | ₩54,114 | ₩55,409 | +2.39% | 2.2만 |
|---|
| 2026.07.29 | ₩55,067 | ₩55,281 | ₩54,181 | ₩54,478 | -1.07% | 4.3만 |
|---|
| 2026.07.28 | ₩55,523 | ₩55,804 | ₩54,624 | ₩55,246 | -0.50% | 4.9만 |
|---|
| 2026.07.27 | ₩55,630 | ₩55,925 | ₩55,135 | ₩55,135 | -0.89% | 1.2만 |
|---|
| 2026.07.24 | ₩55,885 | ₩55,885 | ₩54,892 | ₩55,088 | -1.43% | 2.6만 |
|---|
| 2026.07.23 | ₩54,651 | ₩55,764 | ₩53,940 | ₩55,405 | +1.38% | 2.7만 |
|---|
| 2026.07.22 | ₩55,509 | ₩55,509 | ₩54,785 | ₩55,053 | -0.82% | 1.9만 |
|---|
| 2026.07.21 | ₩54,060 | ₩55,429 | ₩54,060 | ₩55,193 | +2.09% | 1.7만 |
|---|
| 2026.07.20 | ₩55,662 | ₩55,662 | ₩54,064 | ₩54,064 | -2.87% | 1.2만 |
|---|
| 2026.07.17 | ₩53,993 | ₩55,362 | ₩53,564 | ₩54,879 | +1.64% | 9.4천 |
|---|
| 2026.07.16 | ₩54,517 | ₩55,046 | ₩54,007 | ₩54,335 | -0.33% | 8.1천 |
|---|
| 2026.07.15 | ₩54,865 | ₩55,160 | ₩54,396 | ₩54,868 | +0.00% | 1.3만 |
|---|
| 2026.07.14 | ₩54,718 | ₩55,080 | ₩54,181 | ₩54,793 | +0.14% | 2.2만 |
|---|
| 2026.07.13 | ₩55,885 | ₩55,885 | ₩54,129 | ₩54,916 | -1.73% | 1.2만 |
|---|
| 2026.07.10 | ₩57,173 | ₩57,186 | ₩55,254 | ₩55,883 | -2.25% | 2.3만 |
|---|
| 2026.07.09 | ₩56,502 | ₩57,159 | ₩56,301 | ₩56,930 | +0.76% | 1.9만 |
|---|
| 2026.07.08 | ₩56,582 | ₩56,971 | ₩55,509 | ₩56,319 | -0.46% | 14.3만 |
|---|
| 2026.07.07 | ₩56,193 | ₩57,079 | ₩55,965 | ₩56,829 | +1.13% | 10.3만 |
|---|
| 2026.07.06 | ₩56,287 | ₩56,368 | ₩55,456 | ₩55,853 | -0.77% | 2.3만 |
|---|
| 2026.07.02 | ₩55,295 | ₩56,327 | ₩54,979 | ₩56,110 | +1.48% | 1.9만 |
|---|
| 2026.07.01 | ₩54,892 | ₩55,093 | ₩54,334 | ₩54,745 | -0.27% | 5.2만 |
|---|
| 2026.06.30 | ₩55,523 | ₩56,173 | ₩54,999 | ₩55,321 | -0.36% | 5.7만 |
|---|
| 2026.06.29 | ₩54,248 | ₩55,442 | ₩53,933 | ₩55,442 | +2.20% | 4.9만 |
|---|
| 2026.06.26 | ₩53,591 | ₩54,195 | ₩53,349 | ₩54,071 | +0.90% | 2.6만 |
|---|
| 2026.06.25 | ₩52,504 | ₩54,032 | ₩52,504 | ₩52,987 | +0.92% | 41.5만 |
|---|
| 2026.06.24 | ₩52,263 | ₩53,095 | ₩51,820 | ₩52,549 | +0.55% | 2.5만 |
|---|
| 2026.06.23 | ₩51,056 | ₩52,317 | ₩51,056 | ₩51,929 | +1.71% | 2.2만 |
|---|
| 2026.06.22 | ₩50,318 | ₩51,324 | ₩50,143 | ₩51,092 | +1.54% | 3.3만 |
|---|
| 2026.06.18 | ₩50,143 | ₩50,680 | ₩49,218 | ₩49,889 | -0.51% | 3만 |
|---|
| 2026.06.17 | ₩49,687 | ₩50,916 | ₩49,687 | ₩50,267 | +1.17% | 1.3만 |
|---|
| 2026.06.16 | ₩50,237 | ₩50,237 | ₩49,513 | ₩49,879 | -0.71% | 1만 |
|---|
| 2026.06.15 | ₩50,895 | ₩50,895 | ₩50,009 | ₩50,265 | -1.24% | 1.4만 |
|---|
| 2026.06.12 | ₩49,969 | ₩50,680 | ₩49,741 | ₩50,282 | +0.63% | 1.2만 |
|---|
| 2026.06.11 | ₩49,325 | ₩50,164 | ₩48,789 | ₩49,980 | +1.33% | 1.1만 |
|---|
| 2026.06.10 | ₩49,580 | ₩49,875 | ₩48,695 | ₩48,936 | -1.30% | 4.5만 |
|---|
| 2026.06.09 | ₩49,392 | ₩49,607 | ₩48,453 | ₩49,349 | -0.09% | 1.7만 |
|---|
| 2026.06.08 | ₩48,936 | ₩48,936 | ₩48,306 | ₩48,448 | -1.00% | 9.6천 |
|---|
| 2026.06.05 | ₩49,795 | ₩50,117 | ₩48,614 | ₩48,868 | -1.86% | 2.6만 |
|---|
| 2026.06.04 | ₩49,728 | ₩50,110 | ₩49,352 | ₩49,970 | +0.49% | 1.7만 |
|---|
| 2026.06.03 | ₩48,815 | ₩48,976 | ₩48,654 | ₩48,822 | +0.01% | 4.4만 |
|---|
| 2026.06.02 | ₩49,339 | ₩49,339 | ₩48,554 | ₩48,783 | -1.13% | 5.9만 |
|---|
| 2026.06.01 | ₩51,632 | ₩51,632 | ₩49,332 | ₩49,982 | -3.20% | 3.5만 |
|---|
| 2026.05.29 | ₩51,458 | ₩51,498 | ₩50,828 | ₩51,099 | -0.70% | 1.7만 |
|---|
| 2026.05.28 | ₩51,230 | ₩51,539 | ₩50,989 | ₩51,383 | +0.30% | 2.8만 |
|---|
| 2026.05.27 | ₩51,391 | ₩51,646 | ₩51,062 | ₩51,097 | -0.57% | 1만 |
|---|
| 2026.05.26 | ₩51,498 | ₩51,498 | ₩50,452 | ₩51,060 | -0.85% | 2.5만 |
|---|
| 2026.05.22 | ₩51,471 | ₩51,512 | ₩51,056 | ₩51,132 | -0.66% | 9.2천 |
|---|
| 2026.05.21 | ₩50,009 | ₩51,512 | ₩50,009 | ₩51,164 | +2.31% | 9.2천 |
|---|
| 2026.05.20 | ₩49,178 | ₩50,720 | ₩49,178 | ₩50,540 | +2.77% | 1만 |
|---|
| 2026.05.19 | ₩49,137 | ₩49,660 | ₩48,426 | ₩49,282 | +0.29% | 7.1천 |
|---|
| 2026.05.18 | ₩49,915 | ₩49,915 | ₩48,762 | ₩49,076 | -1.68% | 8.1천 |
|---|
| 2026.05.15 | ₩50,304 | ₩50,304 | ₩49,432 | ₩49,750 | -1.10% | 1.4만 |
|---|
| 2026.05.14 | ₩50,747 | ₩51,243 | ₩50,506 | ₩50,936 | +0.37% | 6.8천 |
|---|
| 2026.05.13 | ₩50,653 | ₩51,378 | ₩49,942 | ₩51,132 | +0.95% | 2.1만 |
|---|
| 2026.05.12 | ₩50,318 | ₩50,693 | ₩50,009 | ₩50,510 | +0.38% | 6.7천 |
|---|
| 2026.05.11 | ₩50,479 | ₩51,337 | ₩49,821 | ₩50,071 | -0.81% | 1.2만 |
|---|
| 2026.05.08 | ₩49,915 | ₩50,479 | ₩49,875 | ₩50,121 | +0.41% | 1만 |
|---|
| 2026.05.07 | ₩51,552 | ₩51,552 | ₩49,996 | ₩50,157 | -2.71% | 1.1만 |
|---|
| 2026.05.06 | ₩51,297 | ₩51,840 | ₩51,002 | ₩51,493 | +0.38% | 1만 |
|---|
| 2026.05.05 | ₩50,640 | ₩51,217 | ₩50,351 | ₩50,822 | +0.36% | 2.7만 |
|---|
| 2026.05.04 | ₩49,459 | ₩50,868 | ₩49,459 | ₩50,711 | +2.53% | 1.4만 |
|---|
| 2026.05.01 | ₩50,425 | ₩50,425 | ₩49,674 | ₩49,830 | -1.18% | 5.5만 |
|---|
| 2026.04.30 | ₩49,647 | ₩50,425 | ₩49,446 | ₩50,315 | +1.35% | 2.1만 |
|---|
| 2026.04.29 | ₩49,942 | ₩49,942 | ₩49,010 | ₩49,065 | -1.76% | 2.5만 |
|---|
| 2026.04.28 | ₩50,331 | ₩50,546 | ₩49,781 | ₩49,999 | -0.66% | 5만 |
|---|
| 2026.04.27 | ₩51,458 | ₩52,089 | ₩50,680 | ₩50,680 | -1.51% | 3.7만 |
|---|
| 2026.04.24 | ₩51,579 | ₩51,679 | ₩50,714 | ₩51,461 | -0.23% | 9.6천 |
|---|
| 2026.04.23 | ₩52,263 | ₩52,639 | ₩51,324 | ₩51,490 | -1.48% | 1.5만 |
|---|
| 2026.04.22 | ₩53,215 | ₩53,215 | ₩52,384 | ₩52,692 | -0.98% | 2.7만 |
|---|
| 2026.04.21 | ₩53,443 | ₩53,443 | ₩52,545 | ₩52,987 | -0.85% | 1.6만 |
|---|
| 2026.04.20 | ₩53,497 | ₩53,591 | ₩52,867 | ₩53,282 | -0.40% | 14.4만 |
|---|
| 2026.04.17 | ₩53,054 | ₩53,564 | ₩52,853 | ₩53,417 | +0.68% | 3.6만 |
|---|
| 2026.04.16 | ₩52,478 | ₩52,478 | ₩51,847 | ₩52,217 | -0.50% | 2.6만 |
|---|
| 2026.04.15 | ₩52,317 | ₩52,531 | ₩51,498 | ₩52,322 | +0.01% | 2.1만 |
|---|
| 2026.04.14 | ₩50,921 | ₩52,417 | ₩50,921 | ₩52,161 | +2.43% | 4.2만 |
|---|
| 2026.04.13 | ₩51,176 | ₩51,673 | ₩50,492 | ₩51,246 | +0.14% | 3.9만 |
|---|
| 2026.04.10 | ₩50,801 | ₩50,801 | ₩49,821 | ₩49,995 | -1.59% | 5.7천 |
|---|
| 2026.04.09 | ₩50,157 | ₩50,989 | ₩50,036 | ₩50,806 | +1.29% | 9.2천 |
|---|
| 2026.04.08 | ₩50,801 | ₩50,801 | ₩49,768 | ₩50,206 | -1.17% | 2.8만 |
|---|
| 2026.04.07 | ₩49,500 | ₩49,500 | ₩48,621 | ₩49,340 | -0.32% | 1.7만 |
|---|
| 2026.04.06 | ₩50,063 | ₩50,103 | ₩49,493 | ₩49,506 | -1.11% | 1.4만 |
|---|
| 2026.04.02 | ₩49,245 | ₩50,278 | ₩49,245 | ₩49,780 | +1.09% | 1.7만 |
|---|
| 2026.04.01 | ₩49,781 | ₩50,157 | ₩49,486 | ₩49,795 | +0.03% | 2.8만 |
|---|
| 2026.03.31 | ₩48,145 | ₩49,271 | ₩48,064 | ₩49,225 | +2.24% | 6.5만 |
|---|
| 2026.03.30 | ₩47,232 | ₩47,367 | ₩46,857 | ₩47,035 | -0.42% | 1.8만 |
|---|
| 2026.03.27 | ₩48,198 | ₩48,346 | ₩46,897 | ₩47,065 | -2.35% | 2.5만 |
|---|
| 2026.03.26 | ₩47,970 | ₩48,319 | ₩47,689 | ₩47,914 | -0.12% | 5.9천 |
|---|
| 2026.03.25 | ₩47,434 | ₩48,373 | ₩47,434 | ₩47,973 | +1.14% | 1.3만 |
|---|
| 2026.03.24 | ₩47,031 | ₩47,031 | ₩46,421 | ₩46,731 | -0.64% | 9.5천 |
|---|
| 2026.03.23 | ₩46,911 | ₩47,447 | ₩46,843 | ₩47,132 | +0.47% | 3.5만 |
|---|
| 2026.03.20 | ₩48,051 | ₩48,098 | ₩46,615 | ₩46,864 | -2.47% | 1.2만 |
|---|
| 2026.03.19 | ₩47,501 | ₩48,037 | ₩47,259 | ₩47,950 | +0.95% | 1만 |
|---|
| 2026.03.18 | ₩48,064 | ₩48,601 | ₩47,668 | ₩47,788 | -0.57% | 3.3만 |
|---|
| 2026.03.17 | ₩49,513 | ₩49,513 | ₩48,789 | ₩48,870 | -1.30% | 8.5천 |
|---|
| 2026.03.16 | ₩48,950 | ₩49,513 | ₩48,950 | ₩49,183 | +0.48% | 1.4만 |
|---|
| 2026.03.13 | ₩49,084 | ₩49,339 | ₩48,118 | ₩48,272 | -1.65% | 1.6만 |
|---|
| 2026.03.12 | ₩49,754 | ₩50,056 | ₩48,239 | ₩48,736 | -2.05% | 5.4만 |
|---|
| 2026.03.11 | ₩50,157 | ₩50,157 | ₩49,567 | ₩49,844 | -0.62% | 5.9만 |
|---|
| 2026.03.10 | ₩49,996 | ₩50,841 | ₩49,868 | ₩50,135 | +0.28% | 3만 |
|---|
| 2026.03.09 | ₩49,003 | ₩49,848 | ₩48,789 | ₩49,754 | +1.53% | 2.2만 |
|---|
| 2026.03.06 | ₩49,164 | ₩49,439 | ₩48,574 | ₩49,415 | +0.51% | 2.3만 |
|---|
| 2026.03.05 | ₩49,392 | ₩49,446 | ₩48,681 | ₩49,234 | -0.32% | 1.1만 |
|---|
| 2026.03.04 | ₩49,687 | ₩50,465 | ₩49,365 | ₩50,310 | +1.25% | 1.5만 |
|---|
| 2026.03.03 | ₩49,513 | ₩49,674 | ₩48,536 | ₩49,251 | -0.53% | 8.3만 |
|---|
| 2026.03.02 | ₩49,513 | ₩50,358 | ₩49,462 | ₩50,241 | +1.47% | 2.1만 |
|---|
| 2026.02.27 | ₩49,674 | ₩51,015 | ₩49,674 | ₩50,687 | +2.04% | 2.5만 |
|---|
| 2026.02.26 | ₩50,586 | ₩50,586 | ₩49,446 | ₩50,333 | -0.50% | 1.3만 |
|---|
| 2026.02.25 | ₩51,082 | ₩51,431 | ₩50,304 | ₩50,586 | -0.97% | 2.3만 |
|---|
| 2026.02.24 | ₩49,982 | ₩51,015 | ₩49,982 | ₩50,911 | +1.86% | 1.8만 |
|---|
| 2026.02.23 | ₩50,023 | ₩50,614 | ₩49,942 | ₩50,349 | +0.65% | 2.9만 |
|---|
| 2026.02.20 | ₩49,198 | ₩49,325 | ₩48,735 | ₩49,050 | -0.30% | 1.7만 |
|---|
| 2026.02.19 | ₩49,500 | ₩49,607 | ₩49,043 | ₩49,538 | +0.08% | 2만 |
|---|
| 2026.02.18 | ₩49,616 | ₩49,929 | ₩49,285 | ₩49,500 | -0.24% | 2.1만 |
|---|
| 2026.02.17 | ₩49,446 | ₩49,835 | ₩49,104 | ₩49,741 | +0.60% | 2.3만 |
|---|
| 2026.02.13 | ₩49,365 | ₩49,842 | ₩48,856 | ₩49,005 | -0.73% | 1.5만 |
|---|
| 2026.02.12 | ₩49,875 | ₩49,875 | ₩48,869 | ₩49,013 | -1.73% | 1.7만 |
|---|
| 2026.02.11 | ₩49,432 | ₩49,432 | ₩48,118 | ₩49,155 | -0.56% | 1.5만 |
|---|
| 2026.02.10 | ₩49,003 | ₩49,365 | ₩48,950 | ₩49,084 | +0.16% | 3.1만 |
|---|
| 2026.02.09 | ₩49,258 | ₩49,258 | ₩48,695 | ₩49,043 | -0.44% | 2.1만 |
|---|
| 2026.02.06 | ₩47,836 | ₩49,178 | ₩47,836 | ₩49,070 | +2.58% | 2.7만 |
|---|
| 2026.02.05 | ₩48,882 | ₩49,231 | ₩47,689 | ₩47,715 | -2.39% | 1.2만 |
|---|
| 2026.02.04 | ₩48,802 | ₩49,030 | ₩48,263 | ₩48,882 | +0.16% | 1.1만 |
|---|
| 2026.02.03 | ₩48,869 | ₩49,352 | ₩48,332 | ₩48,802 | -0.14% | 2.7만 |
|---|
| 2026.02.02 | ₩47,903 | ₩48,923 | ₩47,903 | ₩48,923 | +2.13% | 4.1만 |
|---|
| 2026.01.30 | ₩48,400 | ₩48,400 | ₩47,648 | ₩47,970 | -0.89% | 2만 |
|---|
| 2026.01.29 | ₩48,480 | ₩48,668 | ₩48,171 | ₩48,413 | -0.14% | 11.6만 |
|---|
| 2026.01.28 | ₩49,406 | ₩49,406 | ₩48,185 | ₩48,198 | -2.44% | 4.5만 |
|---|
| 2026.01.27 | ₩49,070 | ₩49,647 | ₩49,070 | ₩49,395 | +0.66% | 2.7만 |
|---|
| 2026.01.26 | ₩48,990 | ₩49,070 | ₩48,534 | ₩48,976 | -0.03% | 2.5만 |
|---|
| 2026.01.23 | ₩50,157 | ₩50,157 | ₩49,258 | ₩49,513 | -1.28% | 3.3만 |
|---|
| 2026.01.22 | ₩49,915 | ₩50,318 | ₩49,674 | ₩50,090 | +0.35% | 5.1만 |
|---|
| 2026.01.21 | ₩49,124 | ₩49,634 | ₩48,668 | ₩49,593 | +0.96% | 4.5만 |
|---|
| 2026.01.20 | ₩48,453 | ₩48,923 | ₩47,648 | ₩48,909 | +0.94% | 3.3만 |
|---|
| 2026.01.16 | ₩49,312 | ₩49,513 | ₩48,668 | ₩48,668 | -1.31% | 5.1만 |
|---|
| 2026.01.15 | ₩49,741 | ₩49,741 | ₩48,681 | ₩49,151 | -1.19% | 7.8만 |
|---|
| 2026.01.14 | ₩48,842 | ₩49,808 | ₩48,829 | ₩49,741 | +1.84% | 9.4만 |
|---|
| 2026.01.13 | ₩48,534 | ₩48,654 | ₩48,031 | ₩48,534 | 0.00% | 4.5만 |
|---|
| 2026.01.12 | ₩48,936 | ₩48,936 | ₩47,568 | ₩48,332 | -1.23% | 5.1만 |
|---|
| 2026.01.09 | ₩48,923 | ₩49,178 | ₩48,695 | ₩48,936 | +0.03% | 10.8만 |
|---|
| 2026.01.08 | ₩48,923 | ₩48,923 | ₩47,300 | ₩48,118 | -1.65% | 4.5만 |
|---|
| 2026.01.07 | ₩46,763 | ₩49,191 | ₩46,763 | ₩48,916 | +4.60% | 9.5만 |
|---|
| 2026.01.06 | ₩45,368 | ₩46,399 | ₩45,368 | ₩46,367 | +2.20% | 7.5만 |
|---|
| 2026.01.05 | ₩46,441 | ₩46,441 | ₩44,927 | ₩45,650 | -1.70% | 15.5만 |
|---|
| 2026.01.02 | ₩46,803 | ₩46,843 | ₩45,998 | ₩46,399 | -0.86% | 1.6만 |
|---|
| 2025.12.31 | ₩46,669 | ₩46,857 | ₩46,320 | ₩46,575 | -0.20% | 9.4천 |
|---|
| 2025.12.30 | ₩47,192 | ₩47,192 | ₩46,307 | ₩46,555 | -1.35% | 4만 |
|---|
| 2025.12.29 | ₩47,501 | ₩47,501 | ₩47,031 | ₩47,192 | -0.65% | 2만 |
|---|
| 2025.12.26 | ₩47,997 | ₩48,064 | ₩47,420 | ₩47,498 | -1.04% | 9.7천 |
|---|
| 2025.12.24 | ₩47,648 | ₩47,930 | ₩47,648 | ₩47,796 | +0.31% | 5.5천 |
|---|
| 2025.12.23 | ₩47,528 | ₩47,836 | ₩47,246 | ₩47,556 | +0.06% | 7.4만 |
|---|
| 2025.12.22 | ₩46,602 | ₩47,595 | ₩46,602 | ₩47,487 | +1.90% | 2.2만 |
|---|
| 2025.12.19 | ₩46,213 | ₩46,870 | ₩46,213 | ₩46,792 | +1.25% | 1.8만 |
|---|
| 2025.12.18 | ₩45,958 | ₩46,025 | ₩45,663 | ₩45,843 | -0.25% | 2만 |
|---|
| 2025.12.17 | ₩46,615 | ₩46,615 | ₩45,878 | ₩45,953 | -1.42% | 4.7만 |
|---|
| 2025.12.16 | ₩46,884 | ₩46,884 | ₩46,293 | ₩46,589 | -0.63% | 11.2만 |
|---|
| 2025.12.15 | ₩46,991 | ₩46,991 | ₩46,629 | ₩46,880 | -0.24% | 4.8만 |
|---|
| 2025.12.12 | ₩46,629 | ₩46,834 | ₩46,281 | ₩46,461 | -0.36% | 9.6천 |
|---|
| 2025.12.11 | ₩46,495 | ₩47,809 | ₩46,166 | ₩46,397 | -0.21% | 1.6만 |
|---|
| 2025.12.10 | ₩46,132 | ₩46,428 | ₩45,743 | ₩46,320 | +0.41% | 1.4만 |
|---|
| 2025.12.09 | ₩47,179 | ₩47,179 | ₩45,891 | ₩45,903 | -2.70% | 6.4만 |
|---|
| 2025.12.08 | ₩47,796 | ₩48,212 | ₩46,884 | ₩47,098 | -1.46% | 2.1만 |
|---|
| 2025.12.05 | ₩47,890 | ₩47,890 | ₩46,758 | ₩47,071 | -1.71% | 2.3만 |
|---|
| 2025.12.04 | ₩47,219 | ₩47,702 | ₩46,703 | ₩47,393 | +0.37% | 2.5만 |
|---|
| 2025.12.03 | ₩46,293 | ₩47,179 | ₩46,213 | ₩47,034 | +1.60% | 1.7만 |
|---|
| 2025.12.02 | ₩47,098 | ₩47,098 | ₩46,065 | ₩46,077 | -2.17% | 6.6만 |
|---|
| 2025.12.01 | ₩47,943 | ₩47,943 | ₩46,689 | ₩47,098 | -1.76% | 2만 |
|---|
| 2025.11.28 | ₩48,265 | ₩48,480 | ₩47,781 | ₩47,947 | -0.66% | 1.6만 |
|---|
| 2025.11.26 | ₩47,890 | ₩48,398 | ₩47,689 | ₩48,259 | +0.77% | 4.5만 |
|---|
| 2025.11.25 | ₩46,951 | ₩47,662 | ₩46,951 | ₩47,660 | +1.51% | 2.1만 |
|---|
| 2025.11.24 | ₩46,495 | ₩47,300 | ₩46,293 | ₩46,843 | +0.75% | 2.2만 |
|---|
| 2025.11.21 | ₩45,596 | ₩46,602 | ₩45,334 | ₩46,268 | +1.47% | 11.8만 |
|---|
| 2025.11.20 | ₩45,945 | ₩46,320 | ₩45,515 | ₩45,636 | -0.67% | 1.1만 |
|---|
| 2025.11.19 | ₩45,006 | ₩45,703 | ₩44,845 | ₩45,515 | +1.13% | 7.3천 |
|---|
| 2025.11.18 | ₩45,059 | ₩45,489 | ₩44,599 | ₩45,310 | +0.56% | 1.2만 |
|---|
| 2025.11.17 | ₩44,804 | ₩45,702 | ₩44,804 | ₩45,051 | +0.55% | 1.1만 |
|---|
| 2025.11.14 | ₩44,107 | ₩45,078 | ₩44,107 | ₩44,524 | +0.95% | 7.9천 |
|---|
| 2025.11.13 | ₩44,590 | ₩44,791 | ₩44,013 | ₩44,013 | -1.29% | 1.6만 |
|---|
| 2025.11.12 | ₩44,362 | ₩44,590 | ₩44,142 | ₩44,492 | +0.29% | 6.4천 |
|---|
| 2025.11.11 | ₩42,497 | ₩44,081 | ₩42,497 | ₩44,081 | +3.73% | 5.8천 |
|---|
| 2025.11.10 | ₩42,551 | ₩42,859 | ₩42,438 | ₩42,625 | +0.17% | 6.9천 |
|---|
| 2025.11.07 | ₩41,585 | ₩41,585 | ₩40,433 | ₩41,154 | -1.04% | 8.9천 |
|---|
| 2025.11.06 | ₩41,169 | ₩41,632 | ₩41,145 | ₩41,525 | +0.86% | 3.3만 |
|---|
| 2025.11.05 | ₩40,901 | ₩41,156 | ₩40,641 | ₩41,018 | +0.29% | 4.6천 |
|---|
| 2025.11.04 | ₩41,062 | ₩41,140 | ₩40,700 | ₩40,827 | -0.57% | 5.6천 |
|---|
| 2025.11.03 | ₩41,196 | ₩41,411 | ₩40,498 | ₩41,122 | -0.18% | 7.3천 |
|---|
| 2025.10.31 | ₩41,397 | ₩41,585 | ₩41,236 | ₩41,557 | +0.39% | 2.8천 |
|---|
| 2025.10.30 | ₩41,102 | ₩41,893 | ₩41,102 | ₩41,236 | +0.33% | 4.3천 |
|---|
| 2025.10.29 | ₩41,746 | ₩41,746 | ₩41,091 | ₩41,105 | -1.54% | 1.7만 |
|---|
| 2025.10.28 | ₩41,491 | ₩41,533 | ₩41,089 | ₩41,377 | -0.27% | 6.6천 |
|---|
| 2025.10.27 | ₩41,920 | ₩42,323 | ₩40,854 | ₩41,382 | -1.28% | 6천 |
|---|
| 2025.10.24 | ₩40,376 | ₩40,523 | ₩40,300 | ₩40,300 | -0.19% | 3.5천 |
|---|
| 2025.10.23 | ₩40,123 | ₩40,123 | ₩39,774 | ₩39,948 | -0.43% | 7.2천 |
|---|
| 2025.10.22 | ₩40,700 | ₩40,700 | ₩39,955 | ₩40,046 | -1.61% | 1.4만 |
|---|
| 2025.10.21 | ₩41,048 | ₩41,048 | ₩40,579 | ₩40,626 | -1.03% | 4.4만 |
|---|
| 2025.10.20 | ₩40,793 | ₩40,995 | ₩40,658 | ₩40,886 | +0.23% | 1만 |
|---|
| 2025.10.17 | ₩39,989 | ₩40,565 | ₩39,989 | ₩40,419 | +1.08% | 4.9천 |
|---|
| 2025.10.16 | ₩40,767 | ₩41,102 | ₩40,337 | ₩40,438 | -0.81% | 6.3천 |
|---|
| 2025.10.15 | ₩39,720 | ₩40,508 | ₩39,720 | ₩40,508 | +1.98% | 5.2천 |
|---|
| 2025.10.14 | ₩39,935 | ₩39,935 | ₩39,278 | ₩39,545 | -0.98% | 6.4천 |
|---|
| 2025.10.13 | ₩39,774 | ₩40,056 | ₩39,710 | ₩39,927 | +0.38% | 5.3천 |
|---|
| 2025.10.10 | ₩40,324 | ₩40,324 | ₩39,412 | ₩39,653 | -1.66% | 9.6천 |
|---|