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 | ₩54,035 | ₩54,987 | ₩53,874 | ₩54,696 | +1.22% | 1.3만 |
| 2026.10.08 | ₩53,900 | ₩54,135 | ₩52,465 | ₩53,820 | -0.15% | 2.1만 |
| 2026.10.07 | ₩54,276 | ₩54,945 | ₩53,659 | ₩54,477 | +0.37% | 2.5만 |
| 2026.10.06 | ₩55,671 | ₩55,671 | ₩53,925 | ₩54,265 | -2.52% | 2.5만 |
| 2026.10.05 | ₩54,987 | ₩55,563 | ₩54,222 | ₩55,457 | +0.86% | 7.7만 |
| 2026.10.02 | ₩55,470 | ₩55,550 | ₩54,772 | ₩54,973 | -0.89% | 4.5만 |
| 2026.10.01 | ₩56,148 | ₩56,509 | ₩55,376 | ₩55,396 | -1.34% | 6.9만 |
| 2026.09.30 | ₩56,784 | ₩57,602 | ₩56,314 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,341 |
| -0.78% |
| 4.7만 |
| 2026.09.29 | ₩56,060 | ₩56,650 | ₩55,657 | ₩56,344 | +0.51% | 1.2만 |
|---|
| 2026.09.28 | ₩55,630 | ₩56,194 | ₩55,188 | ₩55,840 | +0.38% | 1.9만 |
|---|
| 2026.09.25 | ₩55,926 | ₩56,107 | ₩55,322 | ₩55,700 | -0.40% | 2.2만 |
|---|
| 2026.09.24 | ₩55,617 | ₩55,905 | ₩54,812 | ₩55,608 | -0.02% | 3.9만 |
|---|
| 2026.09.23 | ₩57,414 | ₩57,495 | ₩55,376 | ₩55,628 | -3.11% | 1.7만 |
|---|
| 2026.09.22 | ₩56,918 | ₩57,428 | ₩56,380 | ₩57,414 | +0.87% | 5.4만 |
|---|
| 2026.09.21 | ₩56,516 | ₩56,677 | ₩56,100 | ₩56,479 | -0.06% | 3.4만 |
|---|
| 2026.09.18 | ₩56,529 | ₩56,529 | ₩55,563 | ₩55,863 | -1.18% | 1.9만 |
|---|
| 2026.09.17 | ₩56,274 | ₩56,770 | ₩56,194 | ₩56,348 | +0.13% | 2.3만 |
|---|
| 2026.09.16 | ₩55,858 | ₩56,191 | ₩55,255 | ₩55,402 | -0.82% | 1.9만 |
|---|
| 2026.09.15 | ₩56,422 | ₩56,422 | ₩55,282 | ₩55,751 | -1.19% | 6.5만 |
|---|
| 2026.09.14 | ₩55,979 | ₩56,737 | ₩55,972 | ₩56,422 | +0.79% | 3.6만 |
|---|
| 2026.09.11 | ₩56,730 | ₩56,730 | ₩55,617 | ₩55,696 | -1.82% | 2.9만 |
|---|
| 2026.09.10 | ₩56,784 | ₩56,784 | ₩55,912 | ₩56,010 | -1.36% | 3.2만 |
|---|
| 2026.09.09 | ₩58,071 | ₩58,071 | ₩57,012 | ₩57,027 | -1.80% | 2.3만 |
|---|
| 2026.09.08 | ₩58,568 | ₩58,568 | ₩57,342 | ₩57,792 | -1.32% | 1.8만 |
|---|
| 2026.09.04 | ₩59,493 | ₩59,493 | ₩58,903 | ₩59,077 | -0.70% | 2.9만 |
|---|
| 2026.09.03 | ₩59,842 | ₩59,868 | ₩58,916 | ₩59,494 | -0.58% | 2.4만 |
|---|
| 2026.09.02 | ₩58,997 | ₩60,070 | ₩58,561 | ₩59,230 | +0.40% | 1.6만 |
|---|
| 2026.09.01 | ₩58,393 | ₩58,648 | ₩58,045 | ₩58,581 | +0.32% | 2.4만 |
|---|
| 2026.08.31 | ₩58,125 | ₩58,273 | ₩57,307 | ₩58,137 | +0.02% | 2만 |
|---|
| 2026.08.28 | ₩59,560 | ₩59,560 | ₩58,085 | ₩58,366 | -2.00% | 2.2만 |
|---|
| 2026.08.27 | ₩60,164 | ₩60,378 | ₩59,614 | ₩60,064 | -0.16% | 2.7만 |
|---|
| 2026.08.26 | ₩60,646 | ₩60,646 | ₩59,694 | ₩60,143 | -0.83% | 1.6만 |
|---|
| 2026.08.25 | ₩59,466 | ₩60,901 | ₩59,466 | ₩60,668 | +2.02% | 1.9만 |
|---|
| 2026.08.24 | ₩59,962 | ₩59,962 | ₩58,474 | ₩59,484 | -0.80% | 1.7만 |
|---|
| 2026.08.21 | ₩59,345 | ₩63,034 | ₩59,044 | ₩59,807 | +0.78% | 1.3만 |
|---|
| 2026.08.20 | ₩60,244 | ₩60,244 | ₩58,957 | ₩59,052 | -1.98% | 3.5만 |
|---|
| 2026.08.19 | ₩60,137 | ₩60,821 | ₩59,704 | ₩60,609 | +0.79% | 6.5만 |
|---|
| 2026.08.18 | ₩58,340 | ₩58,916 | ₩58,078 | ₩58,771 | +0.74% | 7.9천 |
|---|
| 2026.08.17 | ₩57,347 | ₩58,259 | ₩57,200 | ₩57,892 | +0.95% | 1.7만 |
|---|
| 2026.08.14 | ₩57,106 | ₩57,320 | ₩56,140 | ₩57,218 | +0.20% | 1.1만 |
|---|
| 2026.08.13 | ₩58,353 | ₩58,353 | ₩56,811 | ₩57,063 | -2.21% | 1.9만 |
|---|
| 2026.08.12 | ₩57,736 | ₩57,931 | ₩57,173 | ₩57,766 | +0.05% | 1.7만 |
|---|
| 2026.08.11 | ₩58,179 | ₩58,179 | ₩57,461 | ₩57,736 | -0.76% | 1.2만 |
|---|
| 2026.08.10 | ₩57,495 | ₩58,058 | ₩57,173 | ₩57,845 | +0.61% | 1.6만 |
|---|
| 2026.08.07 | ₩56,744 | ₩57,642 | ₩56,650 | ₩57,367 | +1.10% | 1.9만 |
|---|
| 2026.08.06 | ₩56,261 | ₩56,703 | ₩55,617 | ₩56,209 | -0.09% | 2.5만 |
|---|
| 2026.08.05 | ₩56,328 | ₩56,435 | ₩55,443 | ₩55,920 | -0.72% | 2.6만 |
|---|
| 2026.08.04 | ₩54,115 | ₩56,328 | ₩54,115 | ₩55,845 | +3.20% | 2.2만 |
|---|
| 2026.08.03 | ₩53,981 | ₩54,182 | ₩53,646 | ₩54,064 | +0.15% | 1.4만 |
|---|
| 2026.07.31 | ₩55,577 | ₩55,577 | ₩53,981 | ₩54,445 | -2.04% | 4.5만 |
|---|
| 2026.07.30 | ₩54,102 | ₩55,604 | ₩54,102 | ₩55,396 | +2.39% | 2.2만 |
|---|
| 2026.07.29 | ₩55,054 | ₩55,268 | ₩54,169 | ₩54,465 | -1.07% | 4.3만 |
|---|
| 2026.07.28 | ₩55,510 | ₩55,791 | ₩54,611 | ₩55,234 | -0.50% | 4.9만 |
|---|
| 2026.07.27 | ₩55,617 | ₩55,912 | ₩55,122 | ₩55,122 | -0.89% | 1.2만 |
|---|
| 2026.07.24 | ₩55,872 | ₩55,872 | ₩54,879 | ₩55,075 | -1.43% | 2.6만 |
|---|
| 2026.07.23 | ₩54,638 | ₩55,751 | ₩53,927 | ₩55,392 | +1.38% | 2.7만 |
|---|
| 2026.07.22 | ₩55,496 | ₩55,496 | ₩54,772 | ₩55,040 | -0.82% | 1.9만 |
|---|
| 2026.07.21 | ₩54,048 | ₩55,416 | ₩54,048 | ₩55,180 | +2.09% | 1.7만 |
|---|
| 2026.07.20 | ₩55,649 | ₩55,649 | ₩54,052 | ₩54,052 | -2.87% | 1.2만 |
|---|
| 2026.07.17 | ₩53,981 | ₩55,349 | ₩53,552 | ₩54,866 | +1.64% | 9.4천 |
|---|
| 2026.07.16 | ₩54,504 | ₩55,034 | ₩53,994 | ₩54,323 | -0.33% | 8.1천 |
|---|
| 2026.07.15 | ₩54,853 | ₩55,148 | ₩54,383 | ₩54,855 | +0.00% | 1.3만 |
|---|
| 2026.07.14 | ₩54,705 | ₩55,067 | ₩54,169 | ₩54,780 | +0.14% | 2.2만 |
|---|
| 2026.07.13 | ₩55,872 | ₩55,872 | ₩54,116 | ₩54,904 | -1.73% | 1.2만 |
|---|
| 2026.07.10 | ₩57,159 | ₩57,173 | ₩55,242 | ₩55,871 | -2.25% | 2.3만 |
|---|
| 2026.07.09 | ₩56,489 | ₩57,146 | ₩56,288 | ₩56,917 | +0.76% | 1.9만 |
|---|
| 2026.07.08 | ₩56,569 | ₩56,958 | ₩55,496 | ₩56,306 | -0.46% | 14.3만 |
|---|
| 2026.07.07 | ₩56,180 | ₩57,066 | ₩55,952 | ₩56,816 | +1.13% | 10.3만 |
|---|
| 2026.07.06 | ₩56,274 | ₩56,355 | ₩55,443 | ₩55,840 | -0.77% | 2.3만 |
|---|
| 2026.07.02 | ₩55,282 | ₩56,314 | ₩54,967 | ₩56,097 | +1.48% | 1.9만 |
|---|
| 2026.07.01 | ₩54,879 | ₩55,081 | ₩54,322 | ₩54,732 | -0.27% | 5.2만 |
|---|
| 2026.06.30 | ₩55,510 | ₩56,160 | ₩54,987 | ₩55,309 | -0.36% | 5.7만 |
|---|
| 2026.06.29 | ₩54,236 | ₩55,429 | ₩53,921 | ₩55,429 | +2.20% | 4.9만 |
|---|
| 2026.06.26 | ₩53,579 | ₩54,182 | ₩53,337 | ₩54,059 | +0.90% | 2.6만 |
|---|
| 2026.06.25 | ₩52,492 | ₩54,020 | ₩52,492 | ₩52,975 | +0.92% | 41.5만 |
|---|
| 2026.06.24 | ₩52,251 | ₩53,082 | ₩51,808 | ₩52,536 | +0.55% | 2.5만 |
|---|
| 2026.06.23 | ₩51,044 | ₩52,304 | ₩51,044 | ₩51,917 | +1.71% | 2.2만 |
|---|
| 2026.06.22 | ₩50,306 | ₩51,312 | ₩50,132 | ₩51,080 | +1.54% | 3.3만 |
|---|
| 2026.06.18 | ₩50,132 | ₩50,668 | ₩49,206 | ₩49,877 | -0.51% | 3만 |
|---|
| 2026.06.17 | ₩49,676 | ₩50,904 | ₩49,676 | ₩50,255 | +1.17% | 1.3만 |
|---|
| 2026.06.16 | ₩50,226 | ₩50,226 | ₩49,501 | ₩49,868 | -0.71% | 1만 |
|---|
| 2026.06.15 | ₩50,883 | ₩50,883 | ₩49,998 | ₩50,254 | -1.24% | 1.4만 |
|---|
| 2026.06.12 | ₩49,957 | ₩50,668 | ₩49,729 | ₩50,270 | +0.63% | 1.2만 |
|---|
| 2026.06.11 | ₩49,314 | ₩50,152 | ₩48,777 | ₩49,968 | +1.33% | 1.1만 |
|---|
| 2026.06.10 | ₩49,569 | ₩49,864 | ₩48,683 | ₩48,925 | -1.30% | 4.5만 |
|---|
| 2026.06.09 | ₩49,381 | ₩49,595 | ₩48,442 | ₩49,338 | -0.09% | 1.7만 |
|---|
| 2026.06.08 | ₩48,925 | ₩48,925 | ₩48,294 | ₩48,437 | -1.00% | 9.6천 |
|---|
| 2026.06.05 | ₩49,783 | ₩50,105 | ₩48,603 | ₩48,856 | -1.86% | 2.6만 |
|---|
| 2026.06.04 | ₩49,716 | ₩50,098 | ₩49,341 | ₩49,959 | +0.49% | 1.7만 |
|---|
| 2026.06.03 | ₩48,804 | ₩48,965 | ₩48,643 | ₩48,811 | +0.01% | 4.4만 |
|---|
| 2026.06.02 | ₩49,327 | ₩49,327 | ₩48,543 | ₩48,772 | -1.13% | 5.9만 |
|---|
| 2026.06.01 | ₩51,620 | ₩51,620 | ₩49,320 | ₩49,971 | -3.20% | 3.5만 |
|---|
| 2026.05.29 | ₩51,446 | ₩51,486 | ₩50,816 | ₩51,087 | -0.70% | 1.7만 |
|---|
| 2026.05.28 | ₩51,218 | ₩51,527 | ₩50,977 | ₩51,371 | +0.30% | 2.8만 |
|---|
| 2026.05.27 | ₩51,379 | ₩51,634 | ₩51,050 | ₩51,085 | -0.57% | 1만 |
|---|
| 2026.05.26 | ₩51,486 | ₩51,486 | ₩50,440 | ₩51,048 | -0.85% | 2.5만 |
|---|
| 2026.05.22 | ₩51,460 | ₩51,500 | ₩51,044 | ₩51,120 | -0.66% | 9.2천 |
|---|
| 2026.05.21 | ₩49,998 | ₩51,500 | ₩49,998 | ₩51,152 | +2.31% | 9.2천 |
|---|
| 2026.05.20 | ₩49,166 | ₩50,709 | ₩49,166 | ₩50,529 | +2.77% | 1만 |
|---|
| 2026.05.19 | ₩49,126 | ₩49,649 | ₩48,415 | ₩49,271 | +0.29% | 7.1천 |
|---|
| 2026.05.18 | ₩49,904 | ₩49,904 | ₩48,750 | ₩49,064 | -1.68% | 8.1천 |
|---|
| 2026.05.15 | ₩50,293 | ₩50,293 | ₩49,421 | ₩49,739 | -1.10% | 1.4만 |
|---|
| 2026.05.14 | ₩50,735 | ₩51,232 | ₩50,494 | ₩50,924 | +0.37% | 6.8천 |
|---|
| 2026.05.13 | ₩50,641 | ₩51,366 | ₩49,931 | ₩51,120 | +0.95% | 2.1만 |
|---|
| 2026.05.12 | ₩50,306 | ₩50,682 | ₩49,998 | ₩50,498 | +0.38% | 6.7천 |
|---|
| 2026.05.11 | ₩50,467 | ₩51,325 | ₩49,810 | ₩50,059 | -0.81% | 1.2만 |
|---|
| 2026.05.08 | ₩49,904 | ₩50,467 | ₩49,864 | ₩50,109 | +0.41% | 1만 |
|---|
| 2026.05.07 | ₩51,540 | ₩51,540 | ₩49,984 | ₩50,145 | -2.71% | 1.1만 |
|---|
| 2026.05.06 | ₩51,285 | ₩51,828 | ₩50,990 | ₩51,481 | +0.38% | 1만 |
|---|
| 2026.05.05 | ₩50,628 | ₩51,205 | ₩50,340 | ₩50,810 | +0.36% | 2.7만 |
|---|
| 2026.05.04 | ₩49,448 | ₩50,856 | ₩49,448 | ₩50,699 | +2.53% | 1.4만 |
|---|
| 2026.05.01 | ₩50,413 | ₩50,413 | ₩49,662 | ₩49,818 | -1.18% | 5.5만 |
|---|
| 2026.04.30 | ₩49,636 | ₩50,413 | ₩49,434 | ₩50,303 | +1.35% | 2.1만 |
|---|
| 2026.04.29 | ₩49,931 | ₩49,931 | ₩48,999 | ₩49,054 | -1.76% | 2.5만 |
|---|
| 2026.04.28 | ₩50,320 | ₩50,534 | ₩49,770 | ₩49,987 | -0.66% | 5만 |
|---|
| 2026.04.27 | ₩51,446 | ₩52,076 | ₩50,668 | ₩50,668 | -1.51% | 3.7만 |
|---|
| 2026.04.24 | ₩51,567 | ₩51,667 | ₩50,702 | ₩51,449 | -0.23% | 9.6천 |
|---|
| 2026.04.23 | ₩52,251 | ₩52,626 | ₩51,312 | ₩51,478 | -1.48% | 1.5만 |
|---|
| 2026.04.22 | ₩53,203 | ₩53,203 | ₩52,372 | ₩52,680 | -0.98% | 2.7만 |
|---|
| 2026.04.21 | ₩53,431 | ₩53,431 | ₩52,532 | ₩52,975 | -0.85% | 1.6만 |
|---|
| 2026.04.20 | ₩53,485 | ₩53,579 | ₩52,854 | ₩53,270 | -0.40% | 14.4만 |
|---|
| 2026.04.17 | ₩53,042 | ₩53,552 | ₩52,841 | ₩53,404 | +0.68% | 3.6만 |
|---|
| 2026.04.16 | ₩52,465 | ₩52,465 | ₩51,835 | ₩52,205 | -0.50% | 2.6만 |
|---|
| 2026.04.15 | ₩52,304 | ₩52,519 | ₩51,486 | ₩52,310 | +0.01% | 2.1만 |
|---|
| 2026.04.14 | ₩50,910 | ₩52,405 | ₩50,910 | ₩52,149 | +2.43% | 4.2만 |
|---|
| 2026.04.13 | ₩51,164 | ₩51,661 | ₩50,481 | ₩51,234 | +0.14% | 3.9만 |
|---|
| 2026.04.10 | ₩50,789 | ₩50,789 | ₩49,810 | ₩49,983 | -1.59% | 5.7천 |
|---|
| 2026.04.09 | ₩50,145 | ₩50,977 | ₩50,025 | ₩50,794 | +1.29% | 9.2천 |
|---|
| 2026.04.08 | ₩50,789 | ₩50,789 | ₩49,756 | ₩50,195 | -1.17% | 2.8만 |
|---|
| 2026.04.07 | ₩49,488 | ₩49,488 | ₩48,610 | ₩49,328 | -0.32% | 1.7만 |
|---|
| 2026.04.06 | ₩50,051 | ₩50,092 | ₩49,481 | ₩49,495 | -1.11% | 1.4만 |
|---|
| 2026.04.02 | ₩49,233 | ₩50,266 | ₩49,233 | ₩49,768 | +1.09% | 1.7만 |
|---|
| 2026.04.01 | ₩49,770 | ₩50,145 | ₩49,475 | ₩49,783 | +0.03% | 2.8만 |
|---|
| 2026.03.31 | ₩48,134 | ₩49,260 | ₩48,053 | ₩49,213 | +2.24% | 6.5만 |
|---|
| 2026.03.30 | ₩47,222 | ₩47,356 | ₩46,846 | ₩47,024 | -0.42% | 1.8만 |
|---|
| 2026.03.27 | ₩48,187 | ₩48,335 | ₩46,886 | ₩47,054 | -2.35% | 2.5만 |
|---|
| 2026.03.26 | ₩47,959 | ₩48,308 | ₩47,678 | ₩47,903 | -0.12% | 5.9천 |
|---|
| 2026.03.25 | ₩47,423 | ₩48,362 | ₩47,423 | ₩47,962 | +1.14% | 1.3만 |
|---|
| 2026.03.24 | ₩47,020 | ₩47,020 | ₩46,410 | ₩46,720 | -0.64% | 9.5천 |
|---|
| 2026.03.23 | ₩46,900 | ₩47,436 | ₩46,833 | ₩47,121 | +0.47% | 3.5만 |
|---|
| 2026.03.20 | ₩48,040 | ₩48,087 | ₩46,605 | ₩46,853 | -2.47% | 1.2만 |
|---|
| 2026.03.19 | ₩47,490 | ₩48,026 | ₩47,248 | ₩47,939 | +0.95% | 1만 |
|---|
| 2026.03.18 | ₩48,053 | ₩48,590 | ₩47,657 | ₩47,777 | -0.57% | 3.3만 |
|---|
| 2026.03.17 | ₩49,501 | ₩49,501 | ₩48,777 | ₩48,859 | -1.30% | 8.5천 |
|---|
| 2026.03.16 | ₩48,938 | ₩49,501 | ₩48,938 | ₩49,172 | +0.48% | 1.4만 |
|---|
| 2026.03.13 | ₩49,072 | ₩49,327 | ₩48,107 | ₩48,261 | -1.65% | 1.6만 |
|---|
| 2026.03.12 | ₩49,743 | ₩50,045 | ₩48,227 | ₩48,725 | -2.05% | 5.4만 |
|---|
| 2026.03.11 | ₩50,145 | ₩50,145 | ₩49,555 | ₩49,833 | -0.62% | 5.9만 |
|---|
| 2026.03.10 | ₩49,984 | ₩50,829 | ₩49,857 | ₩50,124 | +0.28% | 3만 |
|---|
| 2026.03.09 | ₩48,992 | ₩49,837 | ₩48,777 | ₩49,743 | +1.53% | 2.2만 |
|---|
| 2026.03.06 | ₩49,153 | ₩49,428 | ₩48,563 | ₩49,404 | +0.51% | 2.3만 |
|---|
| 2026.03.05 | ₩49,381 | ₩49,434 | ₩48,670 | ₩49,223 | -0.32% | 1.1만 |
|---|
| 2026.03.04 | ₩49,676 | ₩50,454 | ₩49,354 | ₩50,298 | +1.25% | 1.5만 |
|---|
| 2026.03.03 | ₩49,501 | ₩49,662 | ₩48,525 | ₩49,240 | -0.53% | 8.3만 |
|---|
| 2026.03.02 | ₩49,501 | ₩50,346 | ₩49,451 | ₩50,230 | +1.47% | 2.1만 |
|---|
| 2026.02.27 | ₩49,662 | ₩51,004 | ₩49,662 | ₩50,675 | +2.04% | 2.5만 |
|---|
| 2026.02.26 | ₩50,574 | ₩50,574 | ₩49,434 | ₩50,321 | -0.50% | 1.3만 |
|---|
| 2026.02.25 | ₩51,071 | ₩51,419 | ₩50,293 | ₩50,574 | -0.97% | 2.3만 |
|---|
| 2026.02.24 | ₩49,971 | ₩51,004 | ₩49,971 | ₩50,899 | +1.86% | 1.8만 |
|---|
| 2026.02.23 | ₩50,011 | ₩50,603 | ₩49,931 | ₩50,337 | +0.65% | 2.9만 |
|---|
| 2026.02.20 | ₩49,186 | ₩49,314 | ₩48,724 | ₩49,039 | -0.30% | 1.7만 |
|---|
| 2026.02.19 | ₩49,488 | ₩49,595 | ₩49,032 | ₩49,527 | +0.08% | 2만 |
|---|
| 2026.02.18 | ₩49,605 | ₩49,917 | ₩49,273 | ₩49,488 | -0.24% | 2.1만 |
|---|
| 2026.02.17 | ₩49,434 | ₩49,823 | ₩49,092 | ₩49,729 | +0.60% | 2.3만 |
|---|
| 2026.02.13 | ₩49,354 | ₩49,830 | ₩48,844 | ₩48,993 | -0.73% | 1.5만 |
|---|
| 2026.02.12 | ₩49,864 | ₩49,864 | ₩48,858 | ₩49,001 | -1.73% | 1.7만 |
|---|
| 2026.02.11 | ₩49,421 | ₩49,421 | ₩48,107 | ₩49,143 | -0.56% | 1.5만 |
|---|
| 2026.02.10 | ₩48,992 | ₩49,354 | ₩48,938 | ₩49,072 | +0.16% | 3.1만 |
|---|
| 2026.02.09 | ₩49,247 | ₩49,247 | ₩48,683 | ₩49,032 | -0.44% | 2.1만 |
|---|
| 2026.02.06 | ₩47,825 | ₩49,166 | ₩47,825 | ₩49,059 | +2.58% | 2.7만 |
|---|
| 2026.02.05 | ₩48,871 | ₩49,220 | ₩47,678 | ₩47,704 | -2.39% | 1.2만 |
|---|
| 2026.02.04 | ₩48,791 | ₩49,019 | ₩48,252 | ₩48,871 | +0.16% | 1.1만 |
|---|
| 2026.02.03 | ₩48,858 | ₩49,341 | ₩48,321 | ₩48,791 | -0.14% | 2.7만 |
|---|
| 2026.02.02 | ₩47,892 | ₩48,911 | ₩47,892 | ₩48,911 | +2.13% | 4.1만 |
|---|
| 2026.01.30 | ₩48,388 | ₩48,388 | ₩47,637 | ₩47,959 | -0.89% | 2만 |
|---|
| 2026.01.29 | ₩48,469 | ₩48,657 | ₩48,160 | ₩48,402 | -0.14% | 11.6만 |
|---|
| 2026.01.28 | ₩49,394 | ₩49,394 | ₩48,174 | ₩48,187 | -2.44% | 4.5만 |
|---|
| 2026.01.27 | ₩49,059 | ₩49,636 | ₩49,059 | ₩49,383 | +0.66% | 2.7만 |
|---|
| 2026.01.26 | ₩48,978 | ₩49,059 | ₩48,522 | ₩48,965 | -0.03% | 2.5만 |
|---|
| 2026.01.23 | ₩50,145 | ₩50,145 | ₩49,247 | ₩49,501 | -1.28% | 3.3만 |
|---|
| 2026.01.22 | ₩49,904 | ₩50,306 | ₩49,662 | ₩50,078 | +0.35% | 5.1만 |
|---|
| 2026.01.21 | ₩49,113 | ₩49,622 | ₩48,657 | ₩49,582 | +0.96% | 4.5만 |
|---|
| 2026.01.20 | ₩48,442 | ₩48,911 | ₩47,637 | ₩48,898 | +0.94% | 3.3만 |
|---|
| 2026.01.16 | ₩49,300 | ₩49,501 | ₩48,657 | ₩48,657 | -1.31% | 5.1만 |
|---|
| 2026.01.15 | ₩49,729 | ₩49,729 | ₩48,670 | ₩49,139 | -1.19% | 7.8만 |
|---|
| 2026.01.14 | ₩48,831 | ₩49,797 | ₩48,817 | ₩49,729 | +1.84% | 9.4만 |
|---|
| 2026.01.13 | ₩48,522 | ₩48,643 | ₩48,020 | ₩48,522 | 0.00% | 4.5만 |
|---|
| 2026.01.12 | ₩48,925 | ₩48,925 | ₩47,557 | ₩48,321 | -1.23% | 5.1만 |
|---|
| 2026.01.09 | ₩48,911 | ₩49,166 | ₩48,683 | ₩48,925 | +0.03% | 10.8만 |
|---|
| 2026.01.08 | ₩48,911 | ₩48,911 | ₩47,289 | ₩48,107 | -1.65% | 4.5만 |
|---|
| 2026.01.07 | ₩46,752 | ₩49,180 | ₩46,752 | ₩48,905 | +4.60% | 9.5만 |
|---|
| 2026.01.06 | ₩45,357 | ₩46,389 | ₩45,357 | ₩46,357 | +2.20% | 7.5만 |
|---|
| 2026.01.05 | ₩46,430 | ₩46,430 | ₩44,916 | ₩45,639 | -1.70% | 15.5만 |
|---|
| 2026.01.02 | ₩46,792 | ₩46,833 | ₩45,988 | ₩46,389 | -0.86% | 1.6만 |
|---|
| 2025.12.31 | ₩46,658 | ₩46,846 | ₩46,310 | ₩46,564 | -0.20% | 9.4천 |
|---|
| 2025.12.30 | ₩47,181 | ₩47,181 | ₩46,296 | ₩46,544 | -1.35% | 4만 |
|---|
| 2025.12.29 | ₩47,490 | ₩47,490 | ₩47,020 | ₩47,181 | -0.65% | 2만 |
|---|
| 2025.12.26 | ₩47,986 | ₩48,053 | ₩47,409 | ₩47,487 | -1.04% | 9.7천 |
|---|
| 2025.12.24 | ₩47,637 | ₩47,919 | ₩47,637 | ₩47,785 | +0.31% | 5.5천 |
|---|
| 2025.12.23 | ₩47,517 | ₩47,825 | ₩47,235 | ₩47,545 | +0.06% | 7.4만 |
|---|
| 2025.12.22 | ₩46,591 | ₩47,584 | ₩46,591 | ₩47,476 | +1.90% | 2.2만 |
|---|
| 2025.12.19 | ₩46,202 | ₩46,859 | ₩46,202 | ₩46,782 | +1.25% | 1.8만 |
|---|
| 2025.12.18 | ₩45,947 | ₩46,015 | ₩45,652 | ₩45,832 | -0.25% | 2만 |
|---|
| 2025.12.17 | ₩46,605 | ₩46,605 | ₩45,867 | ₩45,942 | -1.42% | 4.7만 |
|---|
| 2025.12.16 | ₩46,873 | ₩46,873 | ₩46,283 | ₩46,578 | -0.63% | 11.2만 |
|---|
| 2025.12.15 | ₩46,980 | ₩46,980 | ₩46,618 | ₩46,869 | -0.24% | 4.8만 |
|---|
| 2025.12.12 | ₩46,618 | ₩46,823 | ₩46,271 | ₩46,450 | -0.36% | 9.6천 |
|---|
| 2025.12.11 | ₩46,484 | ₩47,798 | ₩46,155 | ₩46,386 | -0.21% | 1.6만 |
|---|
| 2025.12.10 | ₩46,122 | ₩46,417 | ₩45,733 | ₩46,310 | +0.41% | 1.4만 |
|---|
| 2025.12.09 | ₩47,168 | ₩47,168 | ₩45,880 | ₩45,892 | -2.70% | 6.4만 |
|---|
| 2025.12.08 | ₩47,785 | ₩48,201 | ₩46,873 | ₩47,087 | -1.46% | 2.1만 |
|---|
| 2025.12.05 | ₩47,879 | ₩47,879 | ₩46,747 | ₩47,061 | -1.71% | 2.3만 |
|---|
| 2025.12.04 | ₩47,208 | ₩47,691 | ₩46,692 | ₩47,382 | +0.37% | 2.5만 |
|---|
| 2025.12.03 | ₩46,283 | ₩47,168 | ₩46,202 | ₩47,023 | +1.60% | 1.7만 |
|---|
| 2025.12.02 | ₩47,087 | ₩47,087 | ₩46,055 | ₩46,067 | -2.17% | 6.6만 |
|---|
| 2025.12.01 | ₩47,932 | ₩47,932 | ₩46,678 | ₩47,087 | -1.76% | 2만 |
|---|
| 2025.11.28 | ₩48,254 | ₩48,469 | ₩47,770 | ₩47,936 | -0.66% | 1.6만 |
|---|
| 2025.11.26 | ₩47,879 | ₩48,387 | ₩47,678 | ₩48,248 | +0.77% | 4.5만 |
|---|
| 2025.11.25 | ₩46,940 | ₩47,651 | ₩46,940 | ₩47,649 | +1.51% | 2.1만 |
|---|
| 2025.11.24 | ₩46,484 | ₩47,289 | ₩46,283 | ₩46,833 | +0.75% | 2.2만 |
|---|
| 2025.11.21 | ₩45,585 | ₩46,591 | ₩45,324 | ₩46,257 | +1.47% | 11.8만 |
|---|
| 2025.11.20 | ₩45,934 | ₩46,310 | ₩45,505 | ₩45,626 | -0.67% | 1.1만 |
|---|
| 2025.11.19 | ₩44,995 | ₩45,693 | ₩44,834 | ₩45,505 | +1.13% | 7.3천 |
|---|
| 2025.11.18 | ₩45,049 | ₩45,478 | ₩44,589 | ₩45,300 | +0.56% | 1.2만 |
|---|
| 2025.11.17 | ₩44,794 | ₩45,691 | ₩44,794 | ₩45,041 | +0.55% | 1.1만 |
|---|
| 2025.11.14 | ₩44,097 | ₩45,068 | ₩44,097 | ₩44,514 | +0.95% | 7.9천 |
|---|
| 2025.11.13 | ₩44,579 | ₩44,781 | ₩44,003 | ₩44,003 | -1.29% | 1.6만 |
|---|
| 2025.11.12 | ₩44,351 | ₩44,579 | ₩44,132 | ₩44,482 | +0.29% | 6.4천 |
|---|
| 2025.11.11 | ₩42,487 | ₩44,071 | ₩42,487 | ₩44,071 | +3.73% | 5.8천 |
|---|
| 2025.11.10 | ₩42,541 | ₩42,849 | ₩42,428 | ₩42,615 | +0.17% | 6.9천 |
|---|
| 2025.11.07 | ₩41,575 | ₩41,575 | ₩40,423 | ₩41,145 | -1.04% | 8.9천 |
|---|
| 2025.11.06 | ₩41,160 | ₩41,622 | ₩41,135 | ₩41,515 | +0.86% | 3.3만 |
|---|
| 2025.11.05 | ₩40,891 | ₩41,146 | ₩40,631 | ₩41,008 | +0.29% | 4.6천 |
|---|
| 2025.11.04 | ₩41,052 | ₩41,130 | ₩40,690 | ₩40,818 | -0.57% | 5.6천 |
|---|
| 2025.11.03 | ₩41,186 | ₩41,401 | ₩40,489 | ₩41,113 | -0.18% | 7.3천 |
|---|
| 2025.10.31 | ₩41,388 | ₩41,575 | ₩41,227 | ₩41,547 | +0.39% | 2.8천 |
|---|
| 2025.10.30 | ₩41,093 | ₩41,884 | ₩41,093 | ₩41,227 | +0.33% | 4.3천 |
|---|
| 2025.10.29 | ₩41,736 | ₩41,736 | ₩41,082 | ₩41,095 | -1.54% | 1.7만 |
|---|
| 2025.10.28 | ₩41,481 | ₩41,523 | ₩41,079 | ₩41,367 | -0.27% | 6.6천 |
|---|
| 2025.10.27 | ₩41,911 | ₩42,313 | ₩40,844 | ₩41,373 | -1.28% | 6천 |
|---|
| 2025.10.24 | ₩40,367 | ₩40,513 | ₩40,291 | ₩40,291 | -0.19% | 3.5천 |
|---|
| 2025.10.23 | ₩40,113 | ₩40,113 | ₩39,765 | ₩39,939 | -0.43% | 7.2천 |
|---|
| 2025.10.22 | ₩40,690 | ₩40,690 | ₩39,946 | ₩40,037 | -1.61% | 1.4만 |
|---|
| 2025.10.21 | ₩41,039 | ₩41,039 | ₩40,569 | ₩40,616 | -1.03% | 4.4만 |
|---|
| 2025.10.20 | ₩40,784 | ₩40,985 | ₩40,649 | ₩40,877 | +0.23% | 1만 |
|---|
| 2025.10.17 | ₩39,979 | ₩40,556 | ₩39,979 | ₩40,410 | +1.08% | 4.9천 |
|---|
| 2025.10.16 | ₩40,757 | ₩41,093 | ₩40,328 | ₩40,429 | -0.81% | 6.3천 |
|---|
| 2025.10.15 | ₩39,711 | ₩40,498 | ₩39,711 | ₩40,498 | +1.98% | 5.2천 |
|---|
| 2025.10.14 | ₩39,926 | ₩39,926 | ₩39,269 | ₩39,535 | -0.98% | 6.4천 |
|---|
| 2025.10.13 | ₩39,765 | ₩40,046 | ₩39,700 | ₩39,918 | +0.38% | 5.3천 |
|---|
| 2025.10.10 | ₩40,315 | ₩40,315 | ₩39,403 | ₩39,644 | -1.66% | 9.6천 |
|---|