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 | ₩53,895 | ₩54,845 | ₩53,735 | ₩54,555 | +1.22% | 1.3만 |
| 2026.10.08 | ₩53,761 | ₩53,995 | ₩52,330 | ₩53,681 | -0.15% | 2.1만 |
| 2026.10.07 | ₩54,136 | ₩54,803 | ₩53,521 | ₩54,337 | +0.37% | 2.5만 |
| 2026.10.06 | ₩55,527 | ₩55,527 | ₩53,785 | ₩54,125 | -2.52% | 2.5만 |
| 2026.10.05 | ₩54,845 | ₩55,420 | ₩54,082 | ₩55,314 | +0.86% | 7.7만 |
| 2026.10.02 | ₩55,326 | ₩55,407 | ₩54,631 | ₩54,832 | -0.89% | 4.5만 |
| 2026.10.01 | ₩56,003 | ₩56,363 | ₩55,233 | ₩55,253 | -1.34% | 6.9만 |
| 2026.09.30 | ₩56,637 | ₩57,453 | ₩56,169 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,196 |
| -0.78% |
| 4.7만 |
| 2026.09.29 | ₩55,915 | ₩56,504 | ₩55,514 | ₩56,199 | +0.51% | 1.2만 |
|---|
| 2026.09.28 | ₩55,487 | ₩56,049 | ₩55,046 | ₩55,696 | +0.38% | 1.9만 |
|---|
| 2026.09.25 | ₩55,781 | ₩55,962 | ₩55,179 | ₩55,557 | -0.40% | 2.2만 |
|---|
| 2026.09.24 | ₩55,474 | ₩55,761 | ₩54,671 | ₩55,464 | -0.02% | 3.9만 |
|---|
| 2026.09.23 | ₩57,266 | ₩57,346 | ₩55,233 | ₩55,484 | -3.11% | 1.7만 |
|---|
| 2026.09.22 | ₩56,771 | ₩57,279 | ₩56,235 | ₩57,266 | +0.87% | 5.4만 |
|---|
| 2026.09.21 | ₩56,370 | ₩56,530 | ₩55,955 | ₩56,334 | -0.06% | 3.4만 |
|---|
| 2026.09.18 | ₩56,383 | ₩56,383 | ₩55,420 | ₩55,718 | -1.18% | 1.9만 |
|---|
| 2026.09.17 | ₩56,129 | ₩56,624 | ₩56,049 | ₩56,203 | +0.13% | 2.3만 |
|---|
| 2026.09.16 | ₩55,714 | ₩56,046 | ₩55,112 | ₩55,260 | -0.82% | 1.9만 |
|---|
| 2026.09.15 | ₩56,276 | ₩56,276 | ₩55,139 | ₩55,607 | -1.19% | 6.5만 |
|---|
| 2026.09.14 | ₩55,835 | ₩56,591 | ₩55,828 | ₩56,276 | +0.79% | 3.6만 |
|---|
| 2026.09.11 | ₩56,584 | ₩56,584 | ₩55,474 | ₩55,553 | -1.82% | 2.9만 |
|---|
| 2026.09.10 | ₩56,637 | ₩56,637 | ₩55,768 | ₩55,866 | -1.36% | 3.2만 |
|---|
| 2026.09.09 | ₩57,922 | ₩57,922 | ₩56,865 | ₩56,879 | -1.80% | 2.3만 |
|---|
| 2026.09.08 | ₩58,416 | ₩58,416 | ₩57,194 | ₩57,643 | -1.32% | 1.8만 |
|---|
| 2026.09.04 | ₩59,339 | ₩59,339 | ₩58,751 | ₩58,925 | -0.70% | 2.9만 |
|---|
| 2026.09.03 | ₩59,687 | ₩59,714 | ₩58,764 | ₩59,341 | -0.58% | 2.4만 |
|---|
| 2026.09.02 | ₩58,845 | ₩59,915 | ₩58,410 | ₩59,077 | +0.40% | 1.6만 |
|---|
| 2026.09.01 | ₩58,243 | ₩58,497 | ₩57,895 | ₩58,430 | +0.32% | 2.4만 |
|---|
| 2026.08.31 | ₩57,975 | ₩58,122 | ₩57,159 | ₩57,987 | +0.02% | 2만 |
|---|
| 2026.08.28 | ₩59,406 | ₩59,406 | ₩57,935 | ₩58,216 | -2.00% | 2.2만 |
|---|
| 2026.08.27 | ₩60,008 | ₩60,222 | ₩59,460 | ₩59,909 | -0.16% | 2.7만 |
|---|
| 2026.08.26 | ₩60,490 | ₩60,490 | ₩59,540 | ₩59,988 | -0.83% | 1.6만 |
|---|
| 2026.08.25 | ₩59,313 | ₩60,744 | ₩59,313 | ₩60,511 | +2.02% | 1.9만 |
|---|
| 2026.08.24 | ₩59,808 | ₩59,808 | ₩58,323 | ₩59,330 | -0.80% | 1.7만 |
|---|
| 2026.08.21 | ₩59,192 | ₩62,871 | ₩58,891 | ₩59,653 | +0.78% | 1.3만 |
|---|
| 2026.08.20 | ₩60,089 | ₩60,089 | ₩58,804 | ₩58,899 | -1.98% | 3.5만 |
|---|
| 2026.08.19 | ₩59,982 | ₩60,664 | ₩59,549 | ₩60,452 | +0.79% | 6.5만 |
|---|
| 2026.08.18 | ₩58,189 | ₩58,764 | ₩57,928 | ₩58,620 | +0.74% | 7.9천 |
|---|
| 2026.08.17 | ₩57,199 | ₩58,109 | ₩57,052 | ₩57,742 | +0.95% | 1.7만 |
|---|
| 2026.08.14 | ₩56,958 | ₩57,172 | ₩55,995 | ₩57,071 | +0.20% | 1.1만 |
|---|
| 2026.08.13 | ₩58,202 | ₩58,202 | ₩56,664 | ₩56,916 | -2.21% | 1.9만 |
|---|
| 2026.08.12 | ₩57,587 | ₩57,781 | ₩57,025 | ₩57,617 | +0.05% | 1.7만 |
|---|
| 2026.08.11 | ₩58,029 | ₩58,029 | ₩57,313 | ₩57,587 | -0.76% | 1.2만 |
|---|
| 2026.08.10 | ₩57,346 | ₩57,908 | ₩57,025 | ₩57,695 | +0.61% | 1.6만 |
|---|
| 2026.08.07 | ₩56,597 | ₩57,493 | ₩56,504 | ₩57,219 | +1.10% | 1.9만 |
|---|
| 2026.08.06 | ₩56,116 | ₩56,557 | ₩55,474 | ₩56,064 | -0.09% | 2.5만 |
|---|
| 2026.08.05 | ₩56,183 | ₩56,290 | ₩55,300 | ₩55,776 | -0.72% | 2.6만 |
|---|
| 2026.08.04 | ₩53,975 | ₩56,183 | ₩53,975 | ₩55,701 | +3.20% | 2.2만 |
|---|
| 2026.08.03 | ₩53,842 | ₩54,042 | ₩53,507 | ₩53,925 | +0.15% | 1.4만 |
|---|
| 2026.07.31 | ₩55,433 | ₩55,433 | ₩53,842 | ₩54,304 | -2.04% | 4.5만 |
|---|
| 2026.07.30 | ₩53,962 | ₩55,460 | ₩53,962 | ₩55,253 | +2.39% | 2.2만 |
|---|
| 2026.07.29 | ₩54,912 | ₩55,126 | ₩54,029 | ₩54,325 | -1.07% | 4.3만 |
|---|
| 2026.07.28 | ₩55,367 | ₩55,647 | ₩54,470 | ₩55,091 | -0.50% | 4.9만 |
|---|
| 2026.07.27 | ₩55,474 | ₩55,768 | ₩54,980 | ₩54,980 | -0.89% | 1.2만 |
|---|
| 2026.07.24 | ₩55,728 | ₩55,728 | ₩54,738 | ₩54,933 | -1.43% | 2.6만 |
|---|
| 2026.07.23 | ₩54,497 | ₩55,607 | ₩53,788 | ₩55,249 | +1.38% | 2.7만 |
|---|
| 2026.07.22 | ₩55,353 | ₩55,353 | ₩54,631 | ₩54,898 | -0.82% | 1.9만 |
|---|
| 2026.07.21 | ₩53,909 | ₩55,273 | ₩53,909 | ₩55,038 | +2.09% | 1.7만 |
|---|
| 2026.07.20 | ₩55,506 | ₩55,506 | ₩53,913 | ₩53,913 | -2.87% | 1.2만 |
|---|
| 2026.07.17 | ₩53,842 | ₩55,206 | ₩53,414 | ₩54,724 | +1.64% | 9.4천 |
|---|
| 2026.07.16 | ₩54,363 | ₩54,892 | ₩53,855 | ₩54,183 | -0.33% | 8.1천 |
|---|
| 2026.07.15 | ₩54,711 | ₩55,005 | ₩54,243 | ₩54,714 | +0.00% | 1.3만 |
|---|
| 2026.07.14 | ₩54,564 | ₩54,925 | ₩54,029 | ₩54,639 | +0.14% | 2.2만 |
|---|
| 2026.07.13 | ₩55,728 | ₩55,728 | ₩53,977 | ₩54,762 | -1.73% | 1.2만 |
|---|
| 2026.07.10 | ₩57,012 | ₩57,025 | ₩55,099 | ₩55,726 | -2.25% | 2.3만 |
|---|
| 2026.07.09 | ₩56,343 | ₩56,999 | ₩56,142 | ₩56,770 | +0.76% | 1.9만 |
|---|
| 2026.07.08 | ₩56,423 | ₩56,811 | ₩55,353 | ₩56,161 | -0.46% | 14.3만 |
|---|
| 2026.07.07 | ₩56,035 | ₩56,918 | ₩55,808 | ₩56,669 | +1.13% | 10.3만 |
|---|
| 2026.07.06 | ₩56,129 | ₩56,209 | ₩55,300 | ₩55,696 | -0.77% | 2.3만 |
|---|
| 2026.07.02 | ₩55,139 | ₩56,169 | ₩54,825 | ₩55,952 | +1.48% | 1.9만 |
|---|
| 2026.07.01 | ₩54,738 | ₩54,939 | ₩54,181 | ₩54,591 | -0.27% | 5.2만 |
|---|
| 2026.06.30 | ₩55,367 | ₩56,015 | ₩54,845 | ₩55,166 | -0.36% | 5.7만 |
|---|
| 2026.06.29 | ₩54,096 | ₩55,286 | ₩53,781 | ₩55,286 | +2.20% | 4.9만 |
|---|
| 2026.06.26 | ₩53,440 | ₩54,042 | ₩53,200 | ₩53,919 | +0.90% | 2.6만 |
|---|
| 2026.06.25 | ₩52,357 | ₩53,880 | ₩52,357 | ₩52,838 | +0.92% | 41.5만 |
|---|
| 2026.06.24 | ₩52,116 | ₩52,945 | ₩51,675 | ₩52,401 | +0.55% | 2.5만 |
|---|
| 2026.06.23 | ₩50,912 | ₩52,170 | ₩50,912 | ₩51,783 | +1.71% | 2.2만 |
|---|
| 2026.06.22 | ₩50,176 | ₩51,180 | ₩50,002 | ₩50,948 | +1.54% | 3.3만 |
|---|
| 2026.06.18 | ₩50,002 | ₩50,538 | ₩49,079 | ₩49,748 | -0.51% | 3만 |
|---|
| 2026.06.17 | ₩49,548 | ₩50,773 | ₩49,548 | ₩50,126 | +1.17% | 1.3만 |
|---|
| 2026.06.16 | ₩50,096 | ₩50,096 | ₩49,374 | ₩49,739 | -0.71% | 1만 |
|---|
| 2026.06.15 | ₩50,752 | ₩50,752 | ₩49,869 | ₩50,124 | -1.24% | 1.4만 |
|---|
| 2026.06.12 | ₩49,829 | ₩50,538 | ₩49,601 | ₩50,140 | +0.63% | 1.2만 |
|---|
| 2026.06.11 | ₩49,186 | ₩50,023 | ₩48,651 | ₩49,839 | +1.33% | 1.1만 |
|---|
| 2026.06.10 | ₩49,441 | ₩49,735 | ₩48,558 | ₩48,799 | -1.30% | 4.5만 |
|---|
| 2026.06.09 | ₩49,253 | ₩49,467 | ₩48,317 | ₩49,211 | -0.09% | 1.7만 |
|---|
| 2026.06.08 | ₩48,799 | ₩48,799 | ₩48,170 | ₩48,312 | -1.00% | 9.6천 |
|---|
| 2026.06.05 | ₩49,655 | ₩49,976 | ₩48,478 | ₩48,730 | -1.86% | 2.6만 |
|---|
| 2026.06.04 | ₩49,588 | ₩49,969 | ₩49,213 | ₩49,830 | +0.49% | 1.7만 |
|---|
| 2026.06.03 | ₩48,678 | ₩48,839 | ₩48,518 | ₩48,685 | +0.01% | 4.4만 |
|---|
| 2026.06.02 | ₩49,200 | ₩49,200 | ₩48,417 | ₩48,646 | -1.13% | 5.9만 |
|---|
| 2026.06.01 | ₩51,487 | ₩51,487 | ₩49,193 | ₩49,842 | -3.20% | 3.5만 |
|---|
| 2026.05.29 | ₩51,313 | ₩51,354 | ₩50,685 | ₩50,955 | -0.70% | 1.7만 |
|---|
| 2026.05.28 | ₩51,086 | ₩51,394 | ₩50,845 | ₩51,238 | +0.30% | 2.8만 |
|---|
| 2026.05.27 | ₩51,247 | ₩51,501 | ₩50,919 | ₩50,954 | -0.57% | 1만 |
|---|
| 2026.05.26 | ₩51,354 | ₩51,354 | ₩50,310 | ₩50,916 | -0.85% | 2.5만 |
|---|
| 2026.05.22 | ₩51,327 | ₩51,367 | ₩50,912 | ₩50,988 | -0.66% | 9.2천 |
|---|
| 2026.05.21 | ₩49,869 | ₩51,367 | ₩49,869 | ₩51,020 | +2.31% | 9.2천 |
|---|
| 2026.05.20 | ₩49,039 | ₩50,578 | ₩49,039 | ₩50,398 | +2.77% | 1만 |
|---|
| 2026.05.19 | ₩48,999 | ₩49,521 | ₩48,290 | ₩49,144 | +0.29% | 7.1천 |
|---|
| 2026.05.18 | ₩49,775 | ₩49,775 | ₩48,625 | ₩48,938 | -1.68% | 8.1천 |
|---|
| 2026.05.15 | ₩50,163 | ₩50,163 | ₩49,294 | ₩49,611 | -1.10% | 1.4만 |
|---|
| 2026.05.14 | ₩50,604 | ₩51,099 | ₩50,364 | ₩50,793 | +0.37% | 6.8천 |
|---|
| 2026.05.13 | ₩50,511 | ₩51,233 | ₩49,802 | ₩50,988 | +0.95% | 2.1만 |
|---|
| 2026.05.12 | ₩50,176 | ₩50,551 | ₩49,869 | ₩50,368 | +0.38% | 6.7천 |
|---|
| 2026.05.11 | ₩50,337 | ₩51,193 | ₩49,681 | ₩49,930 | -0.81% | 1.2만 |
|---|
| 2026.05.08 | ₩49,775 | ₩50,337 | ₩49,735 | ₩49,980 | +0.41% | 1만 |
|---|
| 2026.05.07 | ₩51,407 | ₩51,407 | ₩49,855 | ₩50,016 | -2.71% | 1.1만 |
|---|
| 2026.05.06 | ₩51,153 | ₩51,695 | ₩50,859 | ₩51,348 | +0.38% | 1만 |
|---|
| 2026.05.05 | ₩50,497 | ₩51,073 | ₩50,210 | ₩50,679 | +0.36% | 2.7만 |
|---|
| 2026.05.04 | ₩49,320 | ₩50,725 | ₩49,320 | ₩50,568 | +2.53% | 1.4만 |
|---|
| 2026.05.01 | ₩50,283 | ₩50,283 | ₩49,534 | ₩49,689 | -1.18% | 5.5만 |
|---|
| 2026.04.30 | ₩49,508 | ₩50,283 | ₩49,307 | ₩50,174 | +1.35% | 2.1만 |
|---|
| 2026.04.29 | ₩49,802 | ₩49,802 | ₩48,872 | ₩48,927 | -1.76% | 2.5만 |
|---|
| 2026.04.28 | ₩50,190 | ₩50,404 | ₩49,641 | ₩49,858 | -0.66% | 5만 |
|---|
| 2026.04.27 | ₩51,313 | ₩51,942 | ₩50,538 | ₩50,538 | -1.51% | 3.7만 |
|---|
| 2026.04.24 | ₩51,434 | ₩51,534 | ₩50,571 | ₩51,316 | -0.23% | 9.6천 |
|---|
| 2026.04.23 | ₩52,116 | ₩52,491 | ₩51,180 | ₩51,346 | -1.48% | 1.5만 |
|---|
| 2026.04.22 | ₩53,066 | ₩53,066 | ₩52,236 | ₩52,544 | -0.98% | 2.7만 |
|---|
| 2026.04.21 | ₩53,293 | ₩53,293 | ₩52,397 | ₩52,838 | -0.85% | 1.6만 |
|---|
| 2026.04.20 | ₩53,347 | ₩53,440 | ₩52,718 | ₩53,133 | -0.40% | 14.4만 |
|---|
| 2026.04.17 | ₩52,905 | ₩53,414 | ₩52,705 | ₩53,266 | +0.68% | 3.6만 |
|---|
| 2026.04.16 | ₩52,330 | ₩52,330 | ₩51,701 | ₩52,071 | -0.50% | 2.6만 |
|---|
| 2026.04.15 | ₩52,170 | ₩52,384 | ₩51,354 | ₩52,175 | +0.01% | 2.1만 |
|---|
| 2026.04.14 | ₩50,778 | ₩52,270 | ₩50,778 | ₩52,014 | +2.43% | 4.2만 |
|---|
| 2026.04.13 | ₩51,032 | ₩51,527 | ₩50,350 | ₩51,102 | +0.14% | 3.9만 |
|---|
| 2026.04.10 | ₩50,658 | ₩50,658 | ₩49,681 | ₩49,854 | -1.59% | 5.7천 |
|---|
| 2026.04.09 | ₩50,016 | ₩50,845 | ₩49,895 | ₩50,663 | +1.29% | 9.2천 |
|---|
| 2026.04.08 | ₩50,658 | ₩50,658 | ₩49,628 | ₩50,065 | -1.17% | 2.8만 |
|---|
| 2026.04.07 | ₩49,360 | ₩49,360 | ₩48,484 | ₩49,201 | -0.32% | 1.7만 |
|---|
| 2026.04.06 | ₩49,922 | ₩49,962 | ₩49,354 | ₩49,367 | -1.11% | 1.4만 |
|---|
| 2026.04.02 | ₩49,106 | ₩50,136 | ₩49,106 | ₩49,640 | +1.09% | 1.7만 |
|---|
| 2026.04.01 | ₩49,641 | ₩50,016 | ₩49,347 | ₩49,655 | +0.03% | 2.8만 |
|---|
| 2026.03.31 | ₩48,009 | ₩49,133 | ₩47,929 | ₩49,086 | +2.24% | 6.5만 |
|---|
| 2026.03.30 | ₩47,100 | ₩47,233 | ₩46,725 | ₩46,903 | -0.42% | 1.8만 |
|---|
| 2026.03.27 | ₩48,063 | ₩48,210 | ₩46,765 | ₩46,933 | -2.35% | 2.5만 |
|---|
| 2026.03.26 | ₩47,835 | ₩48,183 | ₩47,555 | ₩47,779 | -0.12% | 5.9천 |
|---|
| 2026.03.25 | ₩47,300 | ₩48,237 | ₩47,300 | ₩47,838 | +1.14% | 1.3만 |
|---|
| 2026.03.24 | ₩46,899 | ₩46,899 | ₩46,290 | ₩46,599 | -0.64% | 9.5천 |
|---|
| 2026.03.23 | ₩46,779 | ₩47,314 | ₩46,712 | ₩46,999 | +0.47% | 3.5만 |
|---|
| 2026.03.20 | ₩47,916 | ₩47,963 | ₩46,484 | ₩46,732 | -2.47% | 1.2만 |
|---|
| 2026.03.19 | ₩47,367 | ₩47,902 | ₩47,126 | ₩47,815 | +0.95% | 1만 |
|---|
| 2026.03.18 | ₩47,929 | ₩48,464 | ₩47,534 | ₩47,654 | -0.57% | 3.3만 |
|---|
| 2026.03.17 | ₩49,374 | ₩49,374 | ₩48,651 | ₩48,733 | -1.30% | 8.5천 |
|---|
| 2026.03.16 | ₩48,812 | ₩49,374 | ₩48,812 | ₩49,045 | +0.48% | 1.4만 |
|---|
| 2026.03.13 | ₩48,946 | ₩49,200 | ₩47,983 | ₩48,136 | -1.65% | 1.6만 |
|---|
| 2026.03.12 | ₩49,615 | ₩49,916 | ₩48,103 | ₩48,599 | -2.05% | 5.4만 |
|---|
| 2026.03.11 | ₩50,016 | ₩50,016 | ₩49,427 | ₩49,704 | -0.62% | 5.9만 |
|---|
| 2026.03.10 | ₩49,855 | ₩50,698 | ₩49,728 | ₩49,994 | +0.28% | 3만 |
|---|
| 2026.03.09 | ₩48,865 | ₩49,708 | ₩48,651 | ₩49,615 | +1.53% | 2.2만 |
|---|
| 2026.03.06 | ₩49,026 | ₩49,300 | ₩48,437 | ₩49,276 | +0.51% | 2.3만 |
|---|
| 2026.03.05 | ₩49,253 | ₩49,307 | ₩48,544 | ₩49,096 | -0.32% | 1.1만 |
|---|
| 2026.03.04 | ₩49,548 | ₩50,324 | ₩49,227 | ₩50,168 | +1.25% | 1.5만 |
|---|
| 2026.03.03 | ₩49,374 | ₩49,534 | ₩48,400 | ₩49,113 | -0.53% | 8.3만 |
|---|
| 2026.03.02 | ₩49,374 | ₩50,217 | ₩49,323 | ₩50,100 | +1.47% | 2.1만 |
|---|
| 2026.02.27 | ₩49,534 | ₩50,872 | ₩49,534 | ₩50,544 | +2.04% | 2.5만 |
|---|
| 2026.02.26 | ₩50,444 | ₩50,444 | ₩49,307 | ₩50,191 | -0.50% | 1.3만 |
|---|
| 2026.02.25 | ₩50,939 | ₩51,287 | ₩50,163 | ₩50,444 | -0.97% | 2.3만 |
|---|
| 2026.02.24 | ₩49,842 | ₩50,872 | ₩49,842 | ₩50,768 | +1.86% | 1.8만 |
|---|
| 2026.02.23 | ₩49,882 | ₩50,472 | ₩49,802 | ₩50,207 | +0.65% | 2.9만 |
|---|
| 2026.02.20 | ₩49,059 | ₩49,186 | ₩48,598 | ₩48,912 | -0.30% | 1.7만 |
|---|
| 2026.02.19 | ₩49,360 | ₩49,467 | ₩48,906 | ₩49,399 | +0.08% | 2만 |
|---|
| 2026.02.18 | ₩49,477 | ₩49,788 | ₩49,146 | ₩49,360 | -0.24% | 2.1만 |
|---|
| 2026.02.17 | ₩49,307 | ₩49,695 | ₩48,966 | ₩49,601 | +0.60% | 2.3만 |
|---|
| 2026.02.13 | ₩49,227 | ₩49,701 | ₩48,718 | ₩48,867 | -0.73% | 1.5만 |
|---|
| 2026.02.12 | ₩49,735 | ₩49,735 | ₩48,732 | ₩48,875 | -1.73% | 1.7만 |
|---|
| 2026.02.11 | ₩49,294 | ₩49,294 | ₩47,983 | ₩49,017 | -0.56% | 1.5만 |
|---|
| 2026.02.10 | ₩48,865 | ₩49,227 | ₩48,812 | ₩48,946 | +0.16% | 3.1만 |
|---|
| 2026.02.09 | ₩49,120 | ₩49,120 | ₩48,558 | ₩48,906 | -0.44% | 2.1만 |
|---|
| 2026.02.06 | ₩47,702 | ₩49,039 | ₩47,702 | ₩48,932 | +2.58% | 2.7만 |
|---|
| 2026.02.05 | ₩48,745 | ₩49,093 | ₩47,555 | ₩47,581 | -2.39% | 1.2만 |
|---|
| 2026.02.04 | ₩48,665 | ₩48,892 | ₩48,127 | ₩48,745 | +0.16% | 1.1만 |
|---|
| 2026.02.03 | ₩48,732 | ₩49,213 | ₩48,197 | ₩48,665 | -0.14% | 2.7만 |
|---|
| 2026.02.02 | ₩47,769 | ₩48,785 | ₩47,769 | ₩48,785 | +2.13% | 4.1만 |
|---|
| 2026.01.30 | ₩48,263 | ₩48,263 | ₩47,514 | ₩47,835 | -0.89% | 2만 |
|---|
| 2026.01.29 | ₩48,344 | ₩48,531 | ₩48,036 | ₩48,277 | -0.14% | 11.6만 |
|---|
| 2026.01.28 | ₩49,267 | ₩49,267 | ₩48,049 | ₩48,063 | -2.44% | 4.5만 |
|---|
| 2026.01.27 | ₩48,932 | ₩49,508 | ₩48,932 | ₩49,256 | +0.66% | 2.7만 |
|---|
| 2026.01.26 | ₩48,852 | ₩48,932 | ₩48,397 | ₩48,839 | -0.03% | 2.5만 |
|---|
| 2026.01.23 | ₩50,016 | ₩50,016 | ₩49,120 | ₩49,374 | -1.28% | 3.3만 |
|---|
| 2026.01.22 | ₩49,775 | ₩50,176 | ₩49,534 | ₩49,949 | +0.35% | 5.1만 |
|---|
| 2026.01.21 | ₩48,986 | ₩49,494 | ₩48,531 | ₩49,454 | +0.96% | 4.5만 |
|---|
| 2026.01.20 | ₩48,317 | ₩48,785 | ₩47,514 | ₩48,772 | +0.94% | 3.3만 |
|---|
| 2026.01.16 | ₩49,173 | ₩49,374 | ₩48,531 | ₩48,531 | -1.31% | 5.1만 |
|---|
| 2026.01.15 | ₩49,601 | ₩49,601 | ₩48,544 | ₩49,013 | -1.19% | 7.8만 |
|---|
| 2026.01.14 | ₩48,705 | ₩49,668 | ₩48,692 | ₩49,601 | +1.84% | 9.4만 |
|---|
| 2026.01.13 | ₩48,397 | ₩48,518 | ₩47,896 | ₩48,397 | 0.00% | 4.5만 |
|---|
| 2026.01.12 | ₩48,799 | ₩48,799 | ₩47,434 | ₩48,197 | -1.23% | 5.1만 |
|---|
| 2026.01.09 | ₩48,785 | ₩49,039 | ₩48,558 | ₩48,799 | +0.03% | 10.8만 |
|---|
| 2026.01.08 | ₩48,785 | ₩48,785 | ₩47,167 | ₩47,983 | -1.65% | 4.5만 |
|---|
| 2026.01.07 | ₩46,632 | ₩49,053 | ₩46,632 | ₩48,779 | +4.60% | 9.5만 |
|---|
| 2026.01.06 | ₩45,240 | ₩46,269 | ₩45,240 | ₩46,237 | +2.20% | 7.5만 |
|---|
| 2026.01.05 | ₩46,310 | ₩46,310 | ₩44,800 | ₩45,521 | -1.70% | 15.5만 |
|---|
| 2026.01.02 | ₩46,672 | ₩46,712 | ₩45,869 | ₩46,269 | -0.86% | 1.6만 |
|---|
| 2025.12.31 | ₩46,538 | ₩46,725 | ₩46,190 | ₩46,444 | -0.20% | 9.4천 |
|---|
| 2025.12.30 | ₩47,060 | ₩47,060 | ₩46,177 | ₩46,424 | -1.35% | 4만 |
|---|
| 2025.12.29 | ₩47,367 | ₩47,367 | ₩46,899 | ₩47,060 | -0.65% | 2만 |
|---|
| 2025.12.26 | ₩47,862 | ₩47,929 | ₩47,287 | ₩47,365 | -1.04% | 9.7천 |
|---|
| 2025.12.24 | ₩47,514 | ₩47,795 | ₩47,514 | ₩47,662 | +0.31% | 5.5천 |
|---|
| 2025.12.23 | ₩47,394 | ₩47,702 | ₩47,113 | ₩47,422 | +0.06% | 7.4만 |
|---|
| 2025.12.22 | ₩46,471 | ₩47,461 | ₩46,471 | ₩47,354 | +1.90% | 2.2만 |
|---|
| 2025.12.19 | ₩46,083 | ₩46,739 | ₩46,083 | ₩46,661 | +1.25% | 1.8만 |
|---|
| 2025.12.18 | ₩45,829 | ₩45,896 | ₩45,535 | ₩45,714 | -0.25% | 2만 |
|---|
| 2025.12.17 | ₩46,484 | ₩46,484 | ₩45,749 | ₩45,824 | -1.42% | 4.7만 |
|---|
| 2025.12.16 | ₩46,752 | ₩46,752 | ₩46,163 | ₩46,458 | -0.63% | 11.2만 |
|---|
| 2025.12.15 | ₩46,859 | ₩46,859 | ₩46,498 | ₩46,748 | -0.24% | 4.8만 |
|---|
| 2025.12.12 | ₩46,498 | ₩46,702 | ₩46,151 | ₩46,331 | -0.36% | 9.6천 |
|---|
| 2025.12.11 | ₩46,364 | ₩47,675 | ₩46,036 | ₩46,266 | -0.21% | 1.6만 |
|---|
| 2025.12.10 | ₩46,003 | ₩46,297 | ₩45,615 | ₩46,190 | +0.41% | 1.4만 |
|---|
| 2025.12.09 | ₩47,046 | ₩47,046 | ₩45,762 | ₩45,774 | -2.70% | 6.4만 |
|---|
| 2025.12.08 | ₩47,662 | ₩48,076 | ₩46,752 | ₩46,966 | -1.46% | 2.1만 |
|---|
| 2025.12.05 | ₩47,755 | ₩47,755 | ₩46,626 | ₩46,939 | -1.71% | 2.3만 |
|---|
| 2025.12.04 | ₩47,086 | ₩47,568 | ₩46,571 | ₩47,260 | +0.37% | 2.5만 |
|---|
| 2025.12.03 | ₩46,163 | ₩47,046 | ₩46,083 | ₩46,902 | +1.60% | 1.7만 |
|---|
| 2025.12.02 | ₩46,966 | ₩46,966 | ₩45,936 | ₩45,948 | -2.17% | 6.6만 |
|---|
| 2025.12.01 | ₩47,809 | ₩47,809 | ₩46,558 | ₩46,966 | -1.76% | 2만 |
|---|
| 2025.11.28 | ₩48,130 | ₩48,344 | ₩47,647 | ₩47,813 | -0.66% | 1.6만 |
|---|
| 2025.11.26 | ₩47,755 | ₩48,262 | ₩47,555 | ₩48,123 | +0.77% | 4.5만 |
|---|
| 2025.11.25 | ₩46,819 | ₩47,528 | ₩46,819 | ₩47,526 | +1.51% | 2.1만 |
|---|
| 2025.11.24 | ₩46,364 | ₩47,167 | ₩46,163 | ₩46,712 | +0.75% | 2.2만 |
|---|
| 2025.11.21 | ₩45,468 | ₩46,471 | ₩45,207 | ₩46,138 | +1.47% | 11.8만 |
|---|
| 2025.11.20 | ₩45,816 | ₩46,190 | ₩45,387 | ₩45,508 | -0.67% | 1.1만 |
|---|
| 2025.11.19 | ₩44,879 | ₩45,575 | ₩44,719 | ₩45,387 | +1.13% | 7.3천 |
|---|
| 2025.11.18 | ₩44,933 | ₩45,361 | ₩44,474 | ₩45,183 | +0.56% | 1.2만 |
|---|
| 2025.11.17 | ₩44,679 | ₩45,573 | ₩44,679 | ₩44,925 | +0.55% | 1.1만 |
|---|
| 2025.11.14 | ₩43,983 | ₩44,951 | ₩43,983 | ₩44,399 | +0.95% | 7.9천 |
|---|
| 2025.11.13 | ₩44,464 | ₩44,665 | ₩43,889 | ₩43,889 | -1.29% | 1.6만 |
|---|
| 2025.11.12 | ₩44,237 | ₩44,464 | ₩44,018 | ₩44,367 | +0.29% | 6.4천 |
|---|
| 2025.11.11 | ₩42,378 | ₩43,958 | ₩42,378 | ₩43,958 | +3.73% | 5.8천 |
|---|
| 2025.11.10 | ₩42,431 | ₩42,739 | ₩42,319 | ₩42,505 | +0.17% | 6.9천 |
|---|
| 2025.11.07 | ₩41,468 | ₩41,468 | ₩40,319 | ₩41,039 | -1.04% | 8.9천 |
|---|
| 2025.11.06 | ₩41,053 | ₩41,515 | ₩41,029 | ₩41,408 | +0.86% | 3.3만 |
|---|
| 2025.11.05 | ₩40,786 | ₩41,040 | ₩40,526 | ₩40,902 | +0.29% | 4.6천 |
|---|
| 2025.11.04 | ₩40,946 | ₩41,024 | ₩40,585 | ₩40,712 | -0.57% | 5.6천 |
|---|
| 2025.11.03 | ₩41,080 | ₩41,294 | ₩40,385 | ₩41,007 | -0.18% | 7.3천 |
|---|
| 2025.10.31 | ₩41,281 | ₩41,468 | ₩41,120 | ₩41,440 | +0.39% | 2.8천 |
|---|
| 2025.10.30 | ₩40,987 | ₩41,776 | ₩40,987 | ₩41,120 | +0.33% | 4.3천 |
|---|
| 2025.10.29 | ₩41,629 | ₩41,629 | ₩40,976 | ₩40,989 | -1.54% | 1.7만 |
|---|
| 2025.10.28 | ₩41,374 | ₩41,416 | ₩40,973 | ₩41,261 | -0.27% | 6.6천 |
|---|
| 2025.10.27 | ₩41,803 | ₩42,204 | ₩40,739 | ₩41,266 | -1.28% | 6천 |
|---|
| 2025.10.24 | ₩40,263 | ₩40,409 | ₩40,187 | ₩40,187 | -0.19% | 3.5천 |
|---|
| 2025.10.23 | ₩40,010 | ₩40,010 | ₩39,662 | ₩39,836 | -0.43% | 7.2천 |
|---|
| 2025.10.22 | ₩40,585 | ₩40,585 | ₩39,843 | ₩39,934 | -1.61% | 1.4만 |
|---|
| 2025.10.21 | ₩40,933 | ₩40,933 | ₩40,465 | ₩40,512 | -1.03% | 4.4만 |
|---|
| 2025.10.20 | ₩40,679 | ₩40,880 | ₩40,544 | ₩40,771 | +0.23% | 1만 |
|---|
| 2025.10.17 | ₩39,876 | ₩40,451 | ₩39,876 | ₩40,306 | +1.08% | 4.9천 |
|---|
| 2025.10.16 | ₩40,652 | ₩40,987 | ₩40,224 | ₩40,324 | -0.81% | 6.3천 |
|---|
| 2025.10.15 | ₩39,609 | ₩40,394 | ₩39,609 | ₩40,394 | +1.98% | 5.2천 |
|---|
| 2025.10.14 | ₩39,823 | ₩39,823 | ₩39,167 | ₩39,433 | -0.98% | 6.4천 |
|---|
| 2025.10.13 | ₩39,662 | ₩39,943 | ₩39,598 | ₩39,815 | +0.38% | 5.3천 |
|---|
| 2025.10.10 | ₩40,211 | ₩40,211 | ₩39,301 | ₩39,542 | -1.66% | 9.6천 |
|---|