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 | ₩54,032 | ₩54,984 | ₩53,871 | ₩54,693 | +1.22% | 1.3만 |
| 2026.10.08 | ₩53,898 | ₩54,132 | ₩52,463 | ₩53,817 | -0.15% | 2.1만 |
| 2026.10.07 | ₩54,273 | ₩54,942 | ₩53,656 | ₩54,474 | +0.37% | 2.5만 |
| 2026.10.06 | ₩55,668 | ₩55,668 | ₩53,922 | ₩54,262 | -2.52% | 2.5만 |
| 2026.10.05 | ₩54,984 | ₩55,561 | ₩54,219 | ₩55,455 | +0.86% | 7.7만 |
| 2026.10.02 | ₩55,467 | ₩55,547 | ₩54,769 | ₩54,970 | -0.89% | 4.5만 |
| 2026.10.01 | ₩56,145 | ₩56,506 | ₩55,373 | ₩55,393 | -1.34% | 6.9만 |
| 2026.09.30 | ₩56,781 | ₩57,599 | ₩56,312 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,338 |
| -0.78% |
| 4.7만 |
| 2026.09.29 | ₩56,057 | ₩56,647 | ₩55,654 | ₩56,341 | +0.51% | 1.2만 |
|---|
| 2026.09.28 | ₩55,628 | ₩56,191 | ₩55,185 | ₩55,837 | +0.38% | 1.9만 |
|---|
| 2026.09.25 | ₩55,923 | ₩56,104 | ₩55,319 | ₩55,697 | -0.40% | 2.2만 |
|---|
| 2026.09.24 | ₩55,614 | ₩55,903 | ₩54,810 | ₩55,605 | -0.02% | 3.9만 |
|---|
| 2026.09.23 | ₩57,411 | ₩57,492 | ₩55,373 | ₩55,625 | -3.11% | 1.7만 |
|---|
| 2026.09.22 | ₩56,915 | ₩57,425 | ₩56,377 | ₩57,411 | +0.87% | 5.4만 |
|---|
| 2026.09.21 | ₩56,513 | ₩56,674 | ₩56,097 | ₩56,476 | -0.06% | 3.4만 |
|---|
| 2026.09.18 | ₩56,526 | ₩56,526 | ₩55,561 | ₩55,860 | -1.18% | 1.9만 |
|---|
| 2026.09.17 | ₩56,271 | ₩56,767 | ₩56,191 | ₩56,345 | +0.13% | 2.3만 |
|---|
| 2026.09.16 | ₩55,856 | ₩56,188 | ₩55,252 | ₩55,400 | -0.82% | 1.9만 |
|---|
| 2026.09.15 | ₩56,419 | ₩56,419 | ₩55,279 | ₩55,748 | -1.19% | 6.5만 |
|---|
| 2026.09.14 | ₩55,976 | ₩56,734 | ₩55,970 | ₩56,419 | +0.79% | 3.6만 |
|---|
| 2026.09.11 | ₩56,727 | ₩56,727 | ₩55,614 | ₩55,693 | -1.82% | 2.9만 |
|---|
| 2026.09.10 | ₩56,781 | ₩56,781 | ₩55,909 | ₩56,007 | -1.36% | 3.2만 |
|---|
| 2026.09.09 | ₩58,068 | ₩58,068 | ₩57,009 | ₩57,024 | -1.80% | 2.3만 |
|---|
| 2026.09.08 | ₩58,565 | ₩58,565 | ₩57,339 | ₩57,789 | -1.32% | 1.8만 |
|---|
| 2026.09.04 | ₩59,490 | ₩59,490 | ₩58,900 | ₩59,074 | -0.70% | 2.9만 |
|---|
| 2026.09.03 | ₩59,839 | ₩59,865 | ₩58,913 | ₩59,491 | -0.58% | 2.4만 |
|---|
| 2026.09.02 | ₩58,994 | ₩60,067 | ₩58,558 | ₩59,227 | +0.40% | 1.6만 |
|---|
| 2026.09.01 | ₩58,390 | ₩58,645 | ₩58,042 | ₩58,578 | +0.32% | 2.4만 |
|---|
| 2026.08.31 | ₩58,122 | ₩58,269 | ₩57,304 | ₩58,134 | +0.02% | 2만 |
|---|
| 2026.08.28 | ₩59,557 | ₩59,557 | ₩58,082 | ₩58,363 | -2.00% | 2.2만 |
|---|
| 2026.08.27 | ₩60,160 | ₩60,375 | ₩59,611 | ₩60,061 | -0.16% | 2.7만 |
|---|
| 2026.08.26 | ₩60,643 | ₩60,643 | ₩59,691 | ₩60,140 | -0.83% | 1.6만 |
|---|
| 2026.08.25 | ₩59,463 | ₩60,898 | ₩59,463 | ₩60,665 | +2.02% | 1.9만 |
|---|
| 2026.08.24 | ₩59,959 | ₩59,959 | ₩58,471 | ₩59,480 | -0.80% | 1.7만 |
|---|
| 2026.08.21 | ₩59,342 | ₩63,030 | ₩59,041 | ₩59,804 | +0.78% | 1.3만 |
|---|
| 2026.08.20 | ₩60,241 | ₩60,241 | ₩58,953 | ₩59,049 | -1.98% | 3.5만 |
|---|
| 2026.08.19 | ₩60,134 | ₩60,818 | ₩59,700 | ₩60,606 | +0.79% | 6.5만 |
|---|
| 2026.08.18 | ₩58,337 | ₩58,913 | ₩58,075 | ₩58,768 | +0.74% | 7.9천 |
|---|
| 2026.08.17 | ₩57,344 | ₩58,256 | ₩57,197 | ₩57,889 | +0.95% | 1.7만 |
|---|
| 2026.08.14 | ₩57,103 | ₩57,317 | ₩56,137 | ₩57,215 | +0.20% | 1.1만 |
|---|
| 2026.08.13 | ₩58,350 | ₩58,350 | ₩56,808 | ₩57,060 | -2.21% | 1.9만 |
|---|
| 2026.08.12 | ₩57,733 | ₩57,928 | ₩57,170 | ₩57,763 | +0.05% | 1.7만 |
|---|
| 2026.08.11 | ₩58,176 | ₩58,176 | ₩57,458 | ₩57,733 | -0.76% | 1.2만 |
|---|
| 2026.08.10 | ₩57,492 | ₩58,055 | ₩57,170 | ₩57,842 | +0.61% | 1.6만 |
|---|
| 2026.08.07 | ₩56,741 | ₩57,639 | ₩56,647 | ₩57,364 | +1.10% | 1.9만 |
|---|
| 2026.08.06 | ₩56,258 | ₩56,700 | ₩55,614 | ₩56,206 | -0.09% | 2.5만 |
|---|
| 2026.08.05 | ₩56,325 | ₩56,432 | ₩55,440 | ₩55,917 | -0.72% | 2.6만 |
|---|
| 2026.08.04 | ₩54,112 | ₩56,325 | ₩54,112 | ₩55,842 | +3.20% | 2.2만 |
|---|
| 2026.08.03 | ₩53,978 | ₩54,179 | ₩53,643 | ₩54,061 | +0.15% | 1.4만 |
|---|
| 2026.07.31 | ₩55,574 | ₩55,574 | ₩53,978 | ₩54,442 | -2.04% | 4.5만 |
|---|
| 2026.07.30 | ₩54,099 | ₩55,601 | ₩54,099 | ₩55,393 | +2.39% | 2.2만 |
|---|
| 2026.07.29 | ₩55,051 | ₩55,265 | ₩54,166 | ₩54,462 | -1.07% | 4.3만 |
|---|
| 2026.07.28 | ₩55,507 | ₩55,789 | ₩54,608 | ₩55,231 | -0.50% | 4.9만 |
|---|
| 2026.07.27 | ₩55,614 | ₩55,909 | ₩55,119 | ₩55,119 | -0.89% | 1.2만 |
|---|
| 2026.07.24 | ₩55,869 | ₩55,869 | ₩54,877 | ₩55,072 | -1.43% | 2.6만 |
|---|
| 2026.07.23 | ₩54,635 | ₩55,748 | ₩53,924 | ₩55,389 | +1.38% | 2.7만 |
|---|
| 2026.07.22 | ₩55,493 | ₩55,493 | ₩54,769 | ₩55,038 | -0.82% | 1.9만 |
|---|
| 2026.07.21 | ₩54,045 | ₩55,413 | ₩54,045 | ₩55,177 | +2.09% | 1.7만 |
|---|
| 2026.07.20 | ₩55,646 | ₩55,646 | ₩54,049 | ₩54,049 | -2.87% | 1.2만 |
|---|
| 2026.07.17 | ₩53,978 | ₩55,346 | ₩53,549 | ₩54,863 | +1.64% | 9.4천 |
|---|
| 2026.07.16 | ₩54,501 | ₩55,031 | ₩53,991 | ₩54,320 | -0.33% | 8.1천 |
|---|
| 2026.07.15 | ₩54,850 | ₩55,145 | ₩54,380 | ₩54,852 | +0.00% | 1.3만 |
|---|
| 2026.07.14 | ₩54,702 | ₩55,064 | ₩54,166 | ₩54,777 | +0.14% | 2.2만 |
|---|
| 2026.07.13 | ₩55,869 | ₩55,869 | ₩54,114 | ₩54,901 | -1.73% | 1.2만 |
|---|
| 2026.07.10 | ₩57,156 | ₩57,170 | ₩55,239 | ₩55,868 | -2.25% | 2.3만 |
|---|
| 2026.07.09 | ₩56,486 | ₩57,143 | ₩56,285 | ₩56,914 | +0.76% | 1.9만 |
|---|
| 2026.07.08 | ₩56,566 | ₩56,955 | ₩55,493 | ₩56,303 | -0.46% | 14.3만 |
|---|
| 2026.07.07 | ₩56,177 | ₩57,063 | ₩55,949 | ₩56,813 | +1.13% | 10.3만 |
|---|
| 2026.07.06 | ₩56,271 | ₩56,352 | ₩55,440 | ₩55,837 | -0.77% | 2.3만 |
|---|
| 2026.07.02 | ₩55,279 | ₩56,312 | ₩54,964 | ₩56,094 | +1.48% | 1.9만 |
|---|
| 2026.07.01 | ₩54,877 | ₩55,078 | ₩54,319 | ₩54,729 | -0.27% | 5.2만 |
|---|
| 2026.06.30 | ₩55,507 | ₩56,157 | ₩54,984 | ₩55,306 | -0.36% | 5.7만 |
|---|
| 2026.06.29 | ₩54,233 | ₩55,426 | ₩53,918 | ₩55,426 | +2.20% | 4.9만 |
|---|
| 2026.06.26 | ₩53,576 | ₩54,179 | ₩53,334 | ₩54,056 | +0.90% | 2.6만 |
|---|
| 2026.06.25 | ₩52,489 | ₩54,017 | ₩52,489 | ₩52,972 | +0.92% | 41.5만 |
|---|
| 2026.06.24 | ₩52,248 | ₩53,080 | ₩51,806 | ₩52,534 | +0.55% | 2.5만 |
|---|
| 2026.06.23 | ₩51,041 | ₩52,302 | ₩51,041 | ₩51,914 | +1.71% | 2.2만 |
|---|
| 2026.06.22 | ₩50,304 | ₩51,309 | ₩50,129 | ₩51,077 | +1.54% | 3.3만 |
|---|
| 2026.06.18 | ₩50,129 | ₩50,666 | ₩49,204 | ₩49,874 | -0.51% | 3만 |
|---|
| 2026.06.17 | ₩49,673 | ₩50,902 | ₩49,673 | ₩50,253 | +1.17% | 1.3만 |
|---|
| 2026.06.16 | ₩50,223 | ₩50,223 | ₩49,499 | ₩49,865 | -0.71% | 1만 |
|---|
| 2026.06.15 | ₩50,880 | ₩50,880 | ₩49,995 | ₩50,251 | -1.24% | 1.4만 |
|---|
| 2026.06.12 | ₩49,955 | ₩50,666 | ₩49,727 | ₩50,267 | +0.63% | 1.2만 |
|---|
| 2026.06.11 | ₩49,311 | ₩50,149 | ₩48,775 | ₩49,966 | +1.33% | 1.1만 |
|---|
| 2026.06.10 | ₩49,566 | ₩49,861 | ₩48,681 | ₩48,922 | -1.30% | 4.5만 |
|---|
| 2026.06.09 | ₩49,378 | ₩49,593 | ₩48,439 | ₩49,335 | -0.09% | 1.7만 |
|---|
| 2026.06.08 | ₩48,922 | ₩48,922 | ₩48,292 | ₩48,434 | -1.00% | 9.6천 |
|---|
| 2026.06.05 | ₩49,781 | ₩50,102 | ₩48,600 | ₩48,854 | -1.86% | 2.6만 |
|---|
| 2026.06.04 | ₩49,713 | ₩50,096 | ₩49,338 | ₩49,956 | +0.49% | 1.7만 |
|---|
| 2026.06.03 | ₩48,802 | ₩48,962 | ₩48,641 | ₩48,808 | +0.01% | 4.4만 |
|---|
| 2026.06.02 | ₩49,325 | ₩49,325 | ₩48,540 | ₩48,769 | -1.13% | 5.9만 |
|---|
| 2026.06.01 | ₩51,618 | ₩51,618 | ₩49,318 | ₩49,968 | -3.20% | 3.5만 |
|---|
| 2026.05.29 | ₩51,443 | ₩51,484 | ₩50,813 | ₩51,084 | -0.70% | 1.7만 |
|---|
| 2026.05.28 | ₩51,215 | ₩51,524 | ₩50,974 | ₩51,368 | +0.30% | 2.8만 |
|---|
| 2026.05.27 | ₩51,376 | ₩51,631 | ₩51,048 | ₩51,083 | -0.57% | 1만 |
|---|
| 2026.05.26 | ₩51,484 | ₩51,484 | ₩50,438 | ₩51,045 | -0.85% | 2.5만 |
|---|
| 2026.05.22 | ₩51,457 | ₩51,497 | ₩51,041 | ₩51,118 | -0.66% | 9.2천 |
|---|
| 2026.05.21 | ₩49,995 | ₩51,497 | ₩49,995 | ₩51,150 | +2.31% | 9.2천 |
|---|
| 2026.05.20 | ₩49,164 | ₩50,706 | ₩49,164 | ₩50,526 | +2.77% | 1만 |
|---|
| 2026.05.19 | ₩49,123 | ₩49,646 | ₩48,413 | ₩49,268 | +0.29% | 7.1천 |
|---|
| 2026.05.18 | ₩49,901 | ₩49,901 | ₩48,748 | ₩49,062 | -1.68% | 8.1천 |
|---|
| 2026.05.15 | ₩50,290 | ₩50,290 | ₩49,418 | ₩49,736 | -1.10% | 1.4만 |
|---|
| 2026.05.14 | ₩50,733 | ₩51,229 | ₩50,491 | ₩50,922 | +0.37% | 6.8천 |
|---|
| 2026.05.13 | ₩50,639 | ₩51,363 | ₩49,928 | ₩51,118 | +0.95% | 2.1만 |
|---|
| 2026.05.12 | ₩50,304 | ₩50,679 | ₩49,995 | ₩50,495 | +0.38% | 6.7천 |
|---|
| 2026.05.11 | ₩50,464 | ₩51,323 | ₩49,807 | ₩50,057 | -0.81% | 1.2만 |
|---|
| 2026.05.08 | ₩49,901 | ₩50,464 | ₩49,861 | ₩50,106 | +0.41% | 1만 |
|---|
| 2026.05.07 | ₩51,537 | ₩51,537 | ₩49,982 | ₩50,143 | -2.71% | 1.1만 |
|---|
| 2026.05.06 | ₩51,283 | ₩51,826 | ₩50,987 | ₩51,478 | +0.38% | 1만 |
|---|
| 2026.05.05 | ₩50,625 | ₩51,202 | ₩50,337 | ₩50,808 | +0.36% | 2.7만 |
|---|
| 2026.05.04 | ₩49,445 | ₩50,853 | ₩49,445 | ₩50,696 | +2.53% | 1.4만 |
|---|
| 2026.05.01 | ₩50,411 | ₩50,411 | ₩49,660 | ₩49,815 | -1.18% | 5.5만 |
|---|
| 2026.04.30 | ₩49,633 | ₩50,411 | ₩49,432 | ₩50,301 | +1.35% | 2.1만 |
|---|
| 2026.04.29 | ₩49,928 | ₩49,928 | ₩48,996 | ₩49,051 | -1.76% | 2.5만 |
|---|
| 2026.04.28 | ₩50,317 | ₩50,532 | ₩49,767 | ₩49,984 | -0.66% | 5만 |
|---|
| 2026.04.27 | ₩51,443 | ₩52,074 | ₩50,666 | ₩50,666 | -1.51% | 3.7만 |
|---|
| 2026.04.24 | ₩51,564 | ₩51,665 | ₩50,699 | ₩51,446 | -0.23% | 9.6천 |
|---|
| 2026.04.23 | ₩52,248 | ₩52,624 | ₩51,309 | ₩51,476 | -1.48% | 1.5만 |
|---|
| 2026.04.22 | ₩53,200 | ₩53,200 | ₩52,369 | ₩52,677 | -0.98% | 2.7만 |
|---|
| 2026.04.21 | ₩53,428 | ₩53,428 | ₩52,530 | ₩52,972 | -0.85% | 1.6만 |
|---|
| 2026.04.20 | ₩53,482 | ₩53,576 | ₩52,852 | ₩53,267 | -0.40% | 14.4만 |
|---|
| 2026.04.17 | ₩53,039 | ₩53,549 | ₩52,838 | ₩53,401 | +0.68% | 3.6만 |
|---|
| 2026.04.16 | ₩52,463 | ₩52,463 | ₩51,832 | ₩52,202 | -0.50% | 2.6만 |
|---|
| 2026.04.15 | ₩52,302 | ₩52,516 | ₩51,484 | ₩52,307 | +0.01% | 2.1만 |
|---|
| 2026.04.14 | ₩50,907 | ₩52,402 | ₩50,907 | ₩52,146 | +2.43% | 4.2만 |
|---|
| 2026.04.13 | ₩51,162 | ₩51,658 | ₩50,478 | ₩51,232 | +0.14% | 3.9만 |
|---|
| 2026.04.10 | ₩50,786 | ₩50,786 | ₩49,807 | ₩49,980 | -1.59% | 5.7천 |
|---|
| 2026.04.09 | ₩50,143 | ₩50,974 | ₩50,022 | ₩50,792 | +1.29% | 9.2천 |
|---|
| 2026.04.08 | ₩50,786 | ₩50,786 | ₩49,754 | ₩50,192 | -1.17% | 2.8만 |
|---|
| 2026.04.07 | ₩49,485 | ₩49,485 | ₩48,607 | ₩49,326 | -0.32% | 1.7만 |
|---|
| 2026.04.06 | ₩50,049 | ₩50,089 | ₩49,479 | ₩49,492 | -1.11% | 1.4만 |
|---|
| 2026.04.02 | ₩49,231 | ₩50,263 | ₩49,231 | ₩49,766 | +1.09% | 1.7만 |
|---|
| 2026.04.01 | ₩49,767 | ₩50,143 | ₩49,472 | ₩49,781 | +0.03% | 2.8만 |
|---|
| 2026.03.31 | ₩48,131 | ₩49,258 | ₩48,051 | ₩49,211 | +2.24% | 6.5만 |
|---|
| 2026.03.30 | ₩47,219 | ₩47,353 | ₩46,844 | ₩47,022 | -0.42% | 1.8만 |
|---|
| 2026.03.27 | ₩48,185 | ₩48,332 | ₩46,884 | ₩47,051 | -2.35% | 2.5만 |
|---|
| 2026.03.26 | ₩47,957 | ₩48,305 | ₩47,675 | ₩47,900 | -0.12% | 5.9천 |
|---|
| 2026.03.25 | ₩47,420 | ₩48,359 | ₩47,420 | ₩47,959 | +1.14% | 1.3만 |
|---|
| 2026.03.24 | ₩47,018 | ₩47,018 | ₩46,408 | ₩46,718 | -0.64% | 9.5천 |
|---|
| 2026.03.23 | ₩46,897 | ₩47,434 | ₩46,830 | ₩47,118 | +0.47% | 3.5만 |
|---|
| 2026.03.20 | ₩48,037 | ₩48,084 | ₩46,602 | ₩46,850 | -2.47% | 1.2만 |
|---|
| 2026.03.19 | ₩47,487 | ₩48,024 | ₩47,246 | ₩47,937 | +0.95% | 1만 |
|---|
| 2026.03.18 | ₩48,051 | ₩48,587 | ₩47,655 | ₩47,774 | -0.57% | 3.3만 |
|---|
| 2026.03.17 | ₩49,499 | ₩49,499 | ₩48,775 | ₩48,857 | -1.30% | 8.5천 |
|---|
| 2026.03.16 | ₩48,936 | ₩49,499 | ₩48,936 | ₩49,169 | +0.48% | 1.4만 |
|---|
| 2026.03.13 | ₩49,070 | ₩49,325 | ₩48,104 | ₩48,258 | -1.65% | 1.6만 |
|---|
| 2026.03.12 | ₩49,740 | ₩50,042 | ₩48,225 | ₩48,722 | -2.05% | 5.4만 |
|---|
| 2026.03.11 | ₩50,143 | ₩50,143 | ₩49,553 | ₩49,830 | -0.62% | 5.9만 |
|---|
| 2026.03.10 | ₩49,982 | ₩50,827 | ₩49,854 | ₩50,121 | +0.28% | 3만 |
|---|
| 2026.03.09 | ₩48,989 | ₩49,834 | ₩48,775 | ₩49,740 | +1.53% | 2.2만 |
|---|
| 2026.03.06 | ₩49,150 | ₩49,425 | ₩48,560 | ₩49,401 | +0.51% | 2.3만 |
|---|
| 2026.03.05 | ₩49,378 | ₩49,432 | ₩48,667 | ₩49,220 | -0.32% | 1.1만 |
|---|
| 2026.03.04 | ₩49,673 | ₩50,451 | ₩49,351 | ₩50,295 | +1.25% | 1.5만 |
|---|
| 2026.03.03 | ₩49,499 | ₩49,660 | ₩48,523 | ₩49,237 | -0.53% | 8.3만 |
|---|
| 2026.03.02 | ₩49,499 | ₩50,344 | ₩49,448 | ₩50,227 | +1.47% | 2.1만 |
|---|
| 2026.02.27 | ₩49,660 | ₩51,001 | ₩49,660 | ₩50,672 | +2.04% | 2.5만 |
|---|
| 2026.02.26 | ₩50,572 | ₩50,572 | ₩49,432 | ₩50,318 | -0.50% | 1.3만 |
|---|
| 2026.02.25 | ₩51,068 | ₩51,417 | ₩50,290 | ₩50,572 | -0.97% | 2.3만 |
|---|
| 2026.02.24 | ₩49,968 | ₩51,001 | ₩49,968 | ₩50,896 | +1.86% | 1.8만 |
|---|
| 2026.02.23 | ₩50,009 | ₩50,600 | ₩49,928 | ₩50,334 | +0.65% | 2.9만 |
|---|
| 2026.02.20 | ₩49,184 | ₩49,311 | ₩48,721 | ₩49,036 | -0.30% | 1.7만 |
|---|
| 2026.02.19 | ₩49,485 | ₩49,593 | ₩49,030 | ₩49,524 | +0.08% | 2만 |
|---|
| 2026.02.18 | ₩49,602 | ₩49,915 | ₩49,271 | ₩49,485 | -0.24% | 2.1만 |
|---|
| 2026.02.17 | ₩49,432 | ₩49,821 | ₩49,090 | ₩49,727 | +0.60% | 2.3만 |
|---|
| 2026.02.13 | ₩49,351 | ₩49,827 | ₩48,842 | ₩48,991 | -0.73% | 1.5만 |
|---|
| 2026.02.12 | ₩49,861 | ₩49,861 | ₩48,855 | ₩48,999 | -1.73% | 1.7만 |
|---|
| 2026.02.11 | ₩49,418 | ₩49,418 | ₩48,104 | ₩49,141 | -0.56% | 1.5만 |
|---|
| 2026.02.10 | ₩48,989 | ₩49,351 | ₩48,936 | ₩49,070 | +0.16% | 3.1만 |
|---|
| 2026.02.09 | ₩49,244 | ₩49,244 | ₩48,681 | ₩49,030 | -0.44% | 2.1만 |
|---|
| 2026.02.06 | ₩47,823 | ₩49,164 | ₩47,823 | ₩49,056 | +2.58% | 2.7만 |
|---|
| 2026.02.05 | ₩48,869 | ₩49,217 | ₩47,675 | ₩47,702 | -2.39% | 1.2만 |
|---|
| 2026.02.04 | ₩48,788 | ₩49,016 | ₩48,249 | ₩48,869 | +0.16% | 1.1만 |
|---|
| 2026.02.03 | ₩48,855 | ₩49,338 | ₩48,319 | ₩48,788 | -0.14% | 2.7만 |
|---|
| 2026.02.02 | ₩47,890 | ₩48,909 | ₩47,890 | ₩48,909 | +2.13% | 4.1만 |
|---|
| 2026.01.30 | ₩48,386 | ₩48,386 | ₩47,635 | ₩47,957 | -0.89% | 2만 |
|---|
| 2026.01.29 | ₩48,466 | ₩48,654 | ₩48,158 | ₩48,399 | -0.14% | 11.6만 |
|---|
| 2026.01.28 | ₩49,392 | ₩49,392 | ₩48,171 | ₩48,185 | -2.44% | 4.5만 |
|---|
| 2026.01.27 | ₩49,056 | ₩49,633 | ₩49,056 | ₩49,381 | +0.66% | 2.7만 |
|---|
| 2026.01.26 | ₩48,976 | ₩49,056 | ₩48,520 | ₩48,962 | -0.03% | 2.5만 |
|---|
| 2026.01.23 | ₩50,143 | ₩50,143 | ₩49,244 | ₩49,499 | -1.28% | 3.3만 |
|---|
| 2026.01.22 | ₩49,901 | ₩50,304 | ₩49,660 | ₩50,076 | +0.35% | 5.1만 |
|---|
| 2026.01.21 | ₩49,110 | ₩49,620 | ₩48,654 | ₩49,579 | +0.96% | 4.5만 |
|---|
| 2026.01.20 | ₩48,439 | ₩48,909 | ₩47,635 | ₩48,895 | +0.94% | 3.3만 |
|---|
| 2026.01.16 | ₩49,298 | ₩49,499 | ₩48,654 | ₩48,654 | -1.31% | 5.1만 |
|---|
| 2026.01.15 | ₩49,727 | ₩49,727 | ₩48,667 | ₩49,137 | -1.19% | 7.8만 |
|---|
| 2026.01.14 | ₩48,828 | ₩49,794 | ₩48,815 | ₩49,727 | +1.84% | 9.4만 |
|---|
| 2026.01.13 | ₩48,520 | ₩48,641 | ₩48,017 | ₩48,520 | 0.00% | 4.5만 |
|---|
| 2026.01.12 | ₩48,922 | ₩48,922 | ₩47,554 | ₩48,319 | -1.23% | 5.1만 |
|---|
| 2026.01.09 | ₩48,909 | ₩49,164 | ₩48,681 | ₩48,922 | +0.03% | 10.8만 |
|---|
| 2026.01.08 | ₩48,909 | ₩48,909 | ₩47,286 | ₩48,104 | -1.65% | 4.5만 |
|---|
| 2026.01.07 | ₩46,750 | ₩49,177 | ₩46,750 | ₩48,902 | +4.60% | 9.5만 |
|---|
| 2026.01.06 | ₩45,355 | ₩46,386 | ₩45,355 | ₩46,354 | +2.20% | 7.5만 |
|---|
| 2026.01.05 | ₩46,428 | ₩46,428 | ₩44,914 | ₩45,637 | -1.70% | 15.5만 |
|---|
| 2026.01.02 | ₩46,790 | ₩46,830 | ₩45,985 | ₩46,386 | -0.86% | 1.6만 |
|---|
| 2025.12.31 | ₩46,656 | ₩46,844 | ₩46,307 | ₩46,562 | -0.20% | 9.4천 |
|---|
| 2025.12.30 | ₩47,179 | ₩47,179 | ₩46,294 | ₩46,542 | -1.35% | 4만 |
|---|
| 2025.12.29 | ₩47,487 | ₩47,487 | ₩47,018 | ₩47,179 | -0.65% | 2만 |
|---|
| 2025.12.26 | ₩47,983 | ₩48,051 | ₩47,407 | ₩47,485 | -1.04% | 9.7천 |
|---|
| 2025.12.24 | ₩47,635 | ₩47,916 | ₩47,635 | ₩47,782 | +0.31% | 5.5천 |
|---|
| 2025.12.23 | ₩47,514 | ₩47,823 | ₩47,232 | ₩47,542 | +0.06% | 7.4만 |
|---|
| 2025.12.22 | ₩46,589 | ₩47,581 | ₩46,589 | ₩47,474 | +1.90% | 2.2만 |
|---|
| 2025.12.19 | ₩46,200 | ₩46,857 | ₩46,200 | ₩46,779 | +1.25% | 1.8만 |
|---|
| 2025.12.18 | ₩45,945 | ₩46,012 | ₩45,650 | ₩45,830 | -0.25% | 2만 |
|---|
| 2025.12.17 | ₩46,602 | ₩46,602 | ₩45,865 | ₩45,940 | -1.42% | 4.7만 |
|---|
| 2025.12.16 | ₩46,870 | ₩46,870 | ₩46,280 | ₩46,575 | -0.63% | 11.2만 |
|---|
| 2025.12.15 | ₩46,978 | ₩46,978 | ₩46,616 | ₩46,866 | -0.24% | 4.8만 |
|---|
| 2025.12.12 | ₩46,616 | ₩46,821 | ₩46,268 | ₩46,448 | -0.36% | 9.6천 |
|---|
| 2025.12.11 | ₩46,481 | ₩47,796 | ₩46,153 | ₩46,384 | -0.21% | 1.6만 |
|---|
| 2025.12.10 | ₩46,119 | ₩46,414 | ₩45,730 | ₩46,307 | +0.41% | 1.4만 |
|---|
| 2025.12.09 | ₩47,165 | ₩47,165 | ₩45,878 | ₩45,890 | -2.70% | 6.4만 |
|---|
| 2025.12.08 | ₩47,782 | ₩48,198 | ₩46,870 | ₩47,085 | -1.46% | 2.1만 |
|---|
| 2025.12.05 | ₩47,876 | ₩47,876 | ₩46,744 | ₩47,058 | -1.71% | 2.3만 |
|---|
| 2025.12.04 | ₩47,206 | ₩47,688 | ₩46,689 | ₩47,380 | +0.37% | 2.5만 |
|---|
| 2025.12.03 | ₩46,280 | ₩47,165 | ₩46,200 | ₩47,021 | +1.60% | 1.7만 |
|---|
| 2025.12.02 | ₩47,085 | ₩47,085 | ₩46,052 | ₩46,064 | -2.17% | 6.6만 |
|---|
| 2025.12.01 | ₩47,930 | ₩47,930 | ₩46,676 | ₩47,085 | -1.76% | 2만 |
|---|
| 2025.11.28 | ₩48,252 | ₩48,466 | ₩47,768 | ₩47,934 | -0.66% | 1.6만 |
|---|
| 2025.11.26 | ₩47,876 | ₩48,384 | ₩47,675 | ₩48,245 | +0.77% | 4.5만 |
|---|
| 2025.11.25 | ₩46,937 | ₩47,648 | ₩46,937 | ₩47,647 | +1.51% | 2.1만 |
|---|
| 2025.11.24 | ₩46,481 | ₩47,286 | ₩46,280 | ₩46,830 | +0.75% | 2.2만 |
|---|
| 2025.11.21 | ₩45,583 | ₩46,589 | ₩45,321 | ₩46,255 | +1.47% | 11.8만 |
|---|
| 2025.11.20 | ₩45,932 | ₩46,307 | ₩45,503 | ₩45,623 | -0.67% | 1.1만 |
|---|
| 2025.11.19 | ₩44,993 | ₩45,690 | ₩44,832 | ₩45,503 | +1.13% | 7.3천 |
|---|
| 2025.11.18 | ₩45,047 | ₩45,476 | ₩44,587 | ₩45,297 | +0.56% | 1.2만 |
|---|
| 2025.11.17 | ₩44,792 | ₩45,689 | ₩44,792 | ₩45,038 | +0.55% | 1.1만 |
|---|
| 2025.11.14 | ₩44,094 | ₩45,065 | ₩44,094 | ₩44,511 | +0.95% | 7.9천 |
|---|
| 2025.11.13 | ₩44,577 | ₩44,778 | ₩44,001 | ₩44,001 | -1.29% | 1.6만 |
|---|
| 2025.11.12 | ₩44,349 | ₩44,577 | ₩44,129 | ₩44,479 | +0.29% | 6.4천 |
|---|
| 2025.11.11 | ₩42,485 | ₩44,069 | ₩42,485 | ₩44,069 | +3.73% | 5.8천 |
|---|
| 2025.11.10 | ₩42,539 | ₩42,847 | ₩42,426 | ₩42,612 | +0.17% | 6.9천 |
|---|
| 2025.11.07 | ₩41,573 | ₩41,573 | ₩40,421 | ₩41,143 | -1.04% | 8.9천 |
|---|
| 2025.11.06 | ₩41,157 | ₩41,620 | ₩41,133 | ₩41,513 | +0.86% | 3.3만 |
|---|
| 2025.11.05 | ₩40,889 | ₩41,144 | ₩40,629 | ₩41,006 | +0.29% | 4.6천 |
|---|
| 2025.11.04 | ₩41,050 | ₩41,128 | ₩40,688 | ₩40,815 | -0.57% | 5.6천 |
|---|
| 2025.11.03 | ₩41,184 | ₩41,399 | ₩40,487 | ₩41,111 | -0.18% | 7.3천 |
|---|
| 2025.10.31 | ₩41,385 | ₩41,573 | ₩41,224 | ₩41,545 | +0.39% | 2.8천 |
|---|
| 2025.10.30 | ₩41,090 | ₩41,882 | ₩41,090 | ₩41,224 | +0.33% | 4.3천 |
|---|
| 2025.10.29 | ₩41,734 | ₩41,734 | ₩41,080 | ₩41,093 | -1.54% | 1.7만 |
|---|
| 2025.10.28 | ₩41,479 | ₩41,521 | ₩41,077 | ₩41,365 | -0.27% | 6.6천 |
|---|
| 2025.10.27 | ₩41,908 | ₩42,311 | ₩40,842 | ₩41,371 | -1.28% | 6천 |
|---|
| 2025.10.24 | ₩40,365 | ₩40,511 | ₩40,288 | ₩40,288 | -0.19% | 3.5천 |
|---|
| 2025.10.23 | ₩40,111 | ₩40,111 | ₩39,763 | ₩39,937 | -0.43% | 7.2천 |
|---|
| 2025.10.22 | ₩40,688 | ₩40,688 | ₩39,944 | ₩40,035 | -1.61% | 1.4만 |
|---|
| 2025.10.21 | ₩41,037 | ₩41,037 | ₩40,567 | ₩40,614 | -1.03% | 4.4만 |
|---|
| 2025.10.20 | ₩40,782 | ₩40,983 | ₩40,646 | ₩40,874 | +0.23% | 1만 |
|---|
| 2025.10.17 | ₩39,977 | ₩40,554 | ₩39,977 | ₩40,408 | +1.08% | 4.9천 |
|---|
| 2025.10.16 | ₩40,755 | ₩41,090 | ₩40,326 | ₩40,427 | -0.81% | 6.3천 |
|---|
| 2025.10.15 | ₩39,709 | ₩40,496 | ₩39,709 | ₩40,496 | +1.98% | 5.2천 |
|---|
| 2025.10.14 | ₩39,924 | ₩39,924 | ₩39,267 | ₩39,533 | -0.98% | 6.4천 |
|---|
| 2025.10.13 | ₩39,763 | ₩40,044 | ₩39,698 | ₩39,916 | +0.38% | 5.3천 |
|---|
| 2025.10.10 | ₩40,313 | ₩40,313 | ₩39,401 | ₩39,642 | -1.66% | 9.6천 |
|---|