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 | ₩54,052 | ₩55,005 | ₩53,891 | ₩54,714 | +1.22% | 1.3만 |
| 2026.10.08 | ₩53,918 | ₩54,153 | ₩52,483 | ₩53,838 | -0.15% | 2.1만 |
| 2026.10.07 | ₩54,294 | ₩54,963 | ₩53,677 | ₩54,495 | +0.37% | 2.5만 |
| 2026.10.06 | ₩55,689 | ₩55,689 | ₩53,942 | ₩54,283 | -2.52% | 2.5만 |
| 2026.10.05 | ₩55,005 | ₩55,582 | ₩54,240 | ₩55,476 | +0.86% | 7.7만 |
| 2026.10.02 | ₩55,488 | ₩55,568 | ₩54,790 | ₩54,991 | -0.89% | 4.5만 |
| 2026.10.01 | ₩56,167 | ₩56,527 | ₩55,394 | ₩55,414 | -1.34% | 6.9만 |
| 2026.09.30 | ₩56,802 | ₩57,621 | ₩56,333 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,360 |
| -0.78% |
| 4.7만 |
| 2026.09.29 | ₩56,078 | ₩56,668 | ₩55,676 | ₩56,362 | +0.51% | 1.2만 |
|---|
| 2026.09.28 | ₩55,649 | ₩56,212 | ₩55,206 | ₩55,858 | +0.38% | 1.9만 |
|---|
| 2026.09.25 | ₩55,944 | ₩56,125 | ₩55,340 | ₩55,719 | -0.40% | 2.2만 |
|---|
| 2026.09.24 | ₩55,635 | ₩55,924 | ₩54,830 | ₩55,626 | -0.02% | 3.9만 |
|---|
| 2026.09.23 | ₩57,433 | ₩57,514 | ₩55,394 | ₩55,646 | -3.11% | 1.7만 |
|---|
| 2026.09.22 | ₩56,937 | ₩57,446 | ₩56,399 | ₩57,433 | +0.87% | 5.4만 |
|---|
| 2026.09.21 | ₩56,534 | ₩56,695 | ₩56,118 | ₩56,498 | -0.06% | 3.4만 |
|---|
| 2026.09.18 | ₩56,548 | ₩56,548 | ₩55,582 | ₩55,881 | -1.18% | 1.9만 |
|---|
| 2026.09.17 | ₩56,293 | ₩56,789 | ₩56,212 | ₩56,366 | +0.13% | 2.3만 |
|---|
| 2026.09.16 | ₩55,877 | ₩56,210 | ₩55,273 | ₩55,421 | -0.82% | 1.9만 |
|---|
| 2026.09.15 | ₩56,440 | ₩56,440 | ₩55,300 | ₩55,769 | -1.19% | 6.5만 |
|---|
| 2026.09.14 | ₩55,998 | ₩56,756 | ₩55,991 | ₩56,440 | +0.79% | 3.6만 |
|---|
| 2026.09.11 | ₩56,749 | ₩56,749 | ₩55,635 | ₩55,714 | -1.82% | 2.9만 |
|---|
| 2026.09.10 | ₩56,802 | ₩56,802 | ₩55,930 | ₩56,028 | -1.36% | 3.2만 |
|---|
| 2026.09.09 | ₩58,090 | ₩58,090 | ₩57,031 | ₩57,045 | -1.80% | 2.3만 |
|---|
| 2026.09.08 | ₩58,587 | ₩58,587 | ₩57,361 | ₩57,811 | -1.32% | 1.8만 |
|---|
| 2026.09.04 | ₩59,512 | ₩59,512 | ₩58,922 | ₩59,097 | -0.70% | 2.9만 |
|---|
| 2026.09.03 | ₩59,861 | ₩59,888 | ₩58,936 | ₩59,514 | -0.58% | 2.4만 |
|---|
| 2026.09.02 | ₩59,016 | ₩60,089 | ₩58,580 | ₩59,250 | +0.40% | 1.6만 |
|---|
| 2026.09.01 | ₩58,412 | ₩58,667 | ₩58,064 | ₩58,600 | +0.32% | 2.4만 |
|---|
| 2026.08.31 | ₩58,144 | ₩58,292 | ₩57,326 | ₩58,156 | +0.02% | 2만 |
|---|
| 2026.08.28 | ₩59,580 | ₩59,580 | ₩58,104 | ₩58,386 | -2.00% | 2.2만 |
|---|
| 2026.08.27 | ₩60,183 | ₩60,398 | ₩59,633 | ₩60,084 | -0.16% | 2.7만 |
|---|
| 2026.08.26 | ₩60,666 | ₩60,666 | ₩59,714 | ₩60,163 | -0.83% | 1.6만 |
|---|
| 2026.08.25 | ₩59,486 | ₩60,921 | ₩59,486 | ₩60,688 | +2.02% | 1.9만 |
|---|
| 2026.08.24 | ₩59,982 | ₩59,982 | ₩58,493 | ₩59,503 | -0.80% | 1.7만 |
|---|
| 2026.08.21 | ₩59,365 | ₩63,054 | ₩59,063 | ₩59,826 | +0.78% | 1.3만 |
|---|
| 2026.08.20 | ₩60,264 | ₩60,264 | ₩58,976 | ₩59,071 | -1.98% | 3.5만 |
|---|
| 2026.08.19 | ₩60,156 | ₩60,841 | ₩59,723 | ₩60,629 | +0.79% | 6.5만 |
|---|
| 2026.08.18 | ₩58,359 | ₩58,936 | ₩58,097 | ₩58,791 | +0.74% | 7.9천 |
|---|
| 2026.08.17 | ₩57,366 | ₩58,278 | ₩57,218 | ₩57,911 | +0.95% | 1.7만 |
|---|
| 2026.08.14 | ₩57,124 | ₩57,339 | ₩56,159 | ₩57,237 | +0.20% | 1.1만 |
|---|
| 2026.08.13 | ₩58,372 | ₩58,372 | ₩56,829 | ₩57,082 | -2.21% | 1.9만 |
|---|
| 2026.08.12 | ₩57,755 | ₩57,950 | ₩57,192 | ₩57,785 | +0.05% | 1.7만 |
|---|
| 2026.08.11 | ₩58,198 | ₩58,198 | ₩57,480 | ₩57,755 | -0.76% | 1.2만 |
|---|
| 2026.08.10 | ₩57,514 | ₩58,077 | ₩57,192 | ₩57,864 | +0.61% | 1.6만 |
|---|
| 2026.08.07 | ₩56,762 | ₩57,661 | ₩56,668 | ₩57,386 | +1.10% | 1.9만 |
|---|
| 2026.08.06 | ₩56,279 | ₩56,722 | ₩55,635 | ₩56,227 | -0.09% | 2.5만 |
|---|
| 2026.08.05 | ₩56,346 | ₩56,454 | ₩55,461 | ₩55,939 | -0.72% | 2.6만 |
|---|
| 2026.08.04 | ₩54,133 | ₩56,346 | ₩54,133 | ₩55,863 | +3.20% | 2.2만 |
|---|
| 2026.08.03 | ₩53,999 | ₩54,200 | ₩53,663 | ₩54,082 | +0.15% | 1.4만 |
|---|
| 2026.07.31 | ₩55,595 | ₩55,595 | ₩53,999 | ₩54,463 | -2.04% | 4.5만 |
|---|
| 2026.07.30 | ₩54,119 | ₩55,622 | ₩54,119 | ₩55,414 | +2.39% | 2.2만 |
|---|
| 2026.07.29 | ₩55,072 | ₩55,287 | ₩54,186 | ₩54,483 | -1.07% | 4.3만 |
|---|
| 2026.07.28 | ₩55,528 | ₩55,810 | ₩54,629 | ₩55,252 | -0.50% | 4.9만 |
|---|
| 2026.07.27 | ₩55,635 | ₩55,930 | ₩55,140 | ₩55,140 | -0.89% | 1.2만 |
|---|
| 2026.07.24 | ₩55,890 | ₩55,890 | ₩54,897 | ₩55,093 | -1.43% | 2.6만 |
|---|
| 2026.07.23 | ₩54,656 | ₩55,769 | ₩53,945 | ₩55,410 | +1.38% | 2.7만 |
|---|
| 2026.07.22 | ₩55,515 | ₩55,515 | ₩54,790 | ₩55,058 | -0.82% | 1.9만 |
|---|
| 2026.07.21 | ₩54,066 | ₩55,434 | ₩54,066 | ₩55,198 | +2.09% | 1.7만 |
|---|
| 2026.07.20 | ₩55,668 | ₩55,668 | ₩54,070 | ₩54,070 | -2.87% | 1.2만 |
|---|
| 2026.07.17 | ₩53,999 | ₩55,367 | ₩53,569 | ₩54,884 | +1.64% | 9.4천 |
|---|
| 2026.07.16 | ₩54,522 | ₩55,052 | ₩54,012 | ₩54,341 | -0.33% | 8.1천 |
|---|
| 2026.07.15 | ₩54,871 | ₩55,166 | ₩54,401 | ₩54,873 | +0.00% | 1.3만 |
|---|
| 2026.07.14 | ₩54,723 | ₩55,085 | ₩54,186 | ₩54,798 | +0.14% | 2.2만 |
|---|
| 2026.07.13 | ₩55,890 | ₩55,890 | ₩54,134 | ₩54,922 | -1.73% | 1.2만 |
|---|
| 2026.07.10 | ₩57,178 | ₩57,192 | ₩55,260 | ₩55,889 | -2.25% | 2.3만 |
|---|
| 2026.07.09 | ₩56,507 | ₩57,165 | ₩56,306 | ₩56,935 | +0.76% | 1.9만 |
|---|
| 2026.07.08 | ₩56,588 | ₩56,977 | ₩55,515 | ₩56,325 | -0.46% | 14.3만 |
|---|
| 2026.07.07 | ₩56,199 | ₩57,084 | ₩55,971 | ₩56,835 | +1.13% | 10.3만 |
|---|
| 2026.07.06 | ₩56,293 | ₩56,373 | ₩55,461 | ₩55,858 | -0.77% | 2.3만 |
|---|
| 2026.07.02 | ₩55,300 | ₩56,333 | ₩54,985 | ₩56,116 | +1.48% | 1.9만 |
|---|
| 2026.07.01 | ₩54,897 | ₩55,099 | ₩54,339 | ₩54,750 | -0.27% | 5.2만 |
|---|
| 2026.06.30 | ₩55,528 | ₩56,179 | ₩55,005 | ₩55,327 | -0.36% | 5.7만 |
|---|
| 2026.06.29 | ₩54,253 | ₩55,448 | ₩53,938 | ₩55,448 | +2.20% | 4.9만 |
|---|
| 2026.06.26 | ₩53,596 | ₩54,200 | ₩53,355 | ₩54,076 | +0.90% | 2.6만 |
|---|
| 2026.06.25 | ₩52,509 | ₩54,037 | ₩52,509 | ₩52,992 | +0.92% | 41.5만 |
|---|
| 2026.06.24 | ₩52,268 | ₩53,100 | ₩51,825 | ₩52,554 | +0.55% | 2.5만 |
|---|
| 2026.06.23 | ₩51,061 | ₩52,322 | ₩51,061 | ₩51,934 | +1.71% | 2.2만 |
|---|
| 2026.06.22 | ₩50,323 | ₩51,329 | ₩50,148 | ₩51,097 | +1.54% | 3.3만 |
|---|
| 2026.06.18 | ₩50,148 | ₩50,685 | ₩49,223 | ₩49,893 | -0.51% | 3만 |
|---|
| 2026.06.17 | ₩49,692 | ₩50,921 | ₩49,692 | ₩50,272 | +1.17% | 1.3만 |
|---|
| 2026.06.16 | ₩50,242 | ₩50,242 | ₩49,518 | ₩49,884 | -0.71% | 1만 |
|---|
| 2026.06.15 | ₩50,900 | ₩50,900 | ₩50,014 | ₩50,270 | -1.24% | 1.4만 |
|---|
| 2026.06.12 | ₩49,974 | ₩50,685 | ₩49,746 | ₩50,286 | +0.63% | 1.2만 |
|---|
| 2026.06.11 | ₩49,330 | ₩50,168 | ₩48,793 | ₩49,985 | +1.33% | 1.1만 |
|---|
| 2026.06.10 | ₩49,585 | ₩49,880 | ₩48,699 | ₩48,941 | -1.30% | 4.5만 |
|---|
| 2026.06.09 | ₩49,397 | ₩49,612 | ₩48,458 | ₩49,354 | -0.09% | 1.7만 |
|---|
| 2026.06.08 | ₩48,941 | ₩48,941 | ₩48,310 | ₩48,453 | -1.00% | 9.6천 |
|---|
| 2026.06.05 | ₩49,799 | ₩50,121 | ₩48,619 | ₩48,872 | -1.86% | 2.6만 |
|---|
| 2026.06.04 | ₩49,732 | ₩50,115 | ₩49,357 | ₩49,975 | +0.49% | 1.7만 |
|---|
| 2026.06.03 | ₩48,820 | ₩48,981 | ₩48,659 | ₩48,827 | +0.01% | 4.4만 |
|---|
| 2026.06.02 | ₩49,343 | ₩49,343 | ₩48,558 | ₩48,788 | -1.13% | 5.9만 |
|---|
| 2026.06.01 | ₩51,637 | ₩51,637 | ₩49,337 | ₩49,987 | -3.20% | 3.5만 |
|---|
| 2026.05.29 | ₩51,463 | ₩51,503 | ₩50,832 | ₩51,103 | -0.70% | 1.7만 |
|---|
| 2026.05.28 | ₩51,235 | ₩51,544 | ₩50,993 | ₩51,388 | +0.30% | 2.8만 |
|---|
| 2026.05.27 | ₩51,396 | ₩51,651 | ₩51,067 | ₩51,102 | -0.57% | 1만 |
|---|
| 2026.05.26 | ₩51,503 | ₩51,503 | ₩50,457 | ₩51,065 | -0.85% | 2.5만 |
|---|
| 2026.05.22 | ₩51,476 | ₩51,517 | ₩51,061 | ₩51,137 | -0.66% | 9.2천 |
|---|
| 2026.05.21 | ₩50,014 | ₩51,517 | ₩50,014 | ₩51,169 | +2.31% | 9.2천 |
|---|
| 2026.05.20 | ₩49,182 | ₩50,725 | ₩49,182 | ₩50,545 | +2.77% | 1만 |
|---|
| 2026.05.19 | ₩49,142 | ₩49,665 | ₩48,431 | ₩49,287 | +0.29% | 7.1천 |
|---|
| 2026.05.18 | ₩49,920 | ₩49,920 | ₩48,766 | ₩49,080 | -1.68% | 8.1천 |
|---|
| 2026.05.15 | ₩50,309 | ₩50,309 | ₩49,437 | ₩49,755 | -1.10% | 1.4만 |
|---|
| 2026.05.14 | ₩50,752 | ₩51,248 | ₩50,510 | ₩50,941 | +0.37% | 6.8천 |
|---|
| 2026.05.13 | ₩50,658 | ₩51,383 | ₩49,947 | ₩51,137 | +0.95% | 2.1만 |
|---|
| 2026.05.12 | ₩50,323 | ₩50,698 | ₩50,014 | ₩50,515 | +0.38% | 6.7천 |
|---|
| 2026.05.11 | ₩50,484 | ₩51,342 | ₩49,826 | ₩50,076 | -0.81% | 1.2만 |
|---|
| 2026.05.08 | ₩49,920 | ₩50,484 | ₩49,880 | ₩50,125 | +0.41% | 1만 |
|---|
| 2026.05.07 | ₩51,557 | ₩51,557 | ₩50,001 | ₩50,162 | -2.71% | 1.1만 |
|---|
| 2026.05.06 | ₩51,302 | ₩51,845 | ₩51,007 | ₩51,498 | +0.38% | 1만 |
|---|
| 2026.05.05 | ₩50,645 | ₩51,222 | ₩50,356 | ₩50,827 | +0.36% | 2.7만 |
|---|
| 2026.05.04 | ₩49,464 | ₩50,873 | ₩49,464 | ₩50,716 | +2.53% | 1.4만 |
|---|
| 2026.05.01 | ₩50,430 | ₩50,430 | ₩49,679 | ₩49,834 | -1.18% | 5.5만 |
|---|
| 2026.04.30 | ₩49,652 | ₩50,430 | ₩49,451 | ₩50,320 | +1.35% | 2.1만 |
|---|
| 2026.04.29 | ₩49,947 | ₩49,947 | ₩49,015 | ₩49,070 | -1.76% | 2.5만 |
|---|
| 2026.04.28 | ₩50,336 | ₩50,551 | ₩49,786 | ₩50,003 | -0.66% | 5만 |
|---|
| 2026.04.27 | ₩51,463 | ₩52,094 | ₩50,685 | ₩50,685 | -1.51% | 3.7만 |
|---|
| 2026.04.24 | ₩51,584 | ₩51,684 | ₩50,718 | ₩51,466 | -0.23% | 9.6천 |
|---|
| 2026.04.23 | ₩52,268 | ₩52,644 | ₩51,329 | ₩51,495 | -1.48% | 1.5만 |
|---|
| 2026.04.22 | ₩53,220 | ₩53,220 | ₩52,389 | ₩52,697 | -0.98% | 2.7만 |
|---|
| 2026.04.21 | ₩53,449 | ₩53,449 | ₩52,550 | ₩52,992 | -0.85% | 1.6만 |
|---|
| 2026.04.20 | ₩53,502 | ₩53,596 | ₩52,872 | ₩53,288 | -0.40% | 14.4만 |
|---|
| 2026.04.17 | ₩53,059 | ₩53,569 | ₩52,858 | ₩53,422 | +0.68% | 3.6만 |
|---|
| 2026.04.16 | ₩52,483 | ₩52,483 | ₩51,852 | ₩52,222 | -0.50% | 2.6만 |
|---|
| 2026.04.15 | ₩52,322 | ₩52,536 | ₩51,503 | ₩52,327 | +0.01% | 2.1만 |
|---|
| 2026.04.14 | ₩50,926 | ₩52,422 | ₩50,926 | ₩52,166 | +2.43% | 4.2만 |
|---|
| 2026.04.13 | ₩51,181 | ₩51,678 | ₩50,497 | ₩51,251 | +0.14% | 3.9만 |
|---|
| 2026.04.10 | ₩50,806 | ₩50,806 | ₩49,826 | ₩49,999 | -1.59% | 5.7천 |
|---|
| 2026.04.09 | ₩50,162 | ₩50,993 | ₩50,041 | ₩50,811 | +1.29% | 9.2천 |
|---|
| 2026.04.08 | ₩50,806 | ₩50,806 | ₩49,773 | ₩50,211 | -1.17% | 2.8만 |
|---|
| 2026.04.07 | ₩49,504 | ₩49,504 | ₩48,626 | ₩49,345 | -0.32% | 1.7만 |
|---|
| 2026.04.06 | ₩50,068 | ₩50,108 | ₩49,498 | ₩49,511 | -1.11% | 1.4만 |
|---|
| 2026.04.02 | ₩49,249 | ₩50,282 | ₩49,249 | ₩49,785 | +1.09% | 1.7만 |
|---|
| 2026.04.01 | ₩49,786 | ₩50,162 | ₩49,491 | ₩49,799 | +0.03% | 2.8만 |
|---|
| 2026.03.31 | ₩48,149 | ₩49,276 | ₩48,069 | ₩49,229 | +2.24% | 6.5만 |
|---|
| 2026.03.30 | ₩47,237 | ₩47,371 | ₩46,861 | ₩47,040 | -0.42% | 1.8만 |
|---|
| 2026.03.27 | ₩48,203 | ₩48,351 | ₩46,902 | ₩47,069 | -2.35% | 2.5만 |
|---|
| 2026.03.26 | ₩47,975 | ₩48,324 | ₩47,693 | ₩47,919 | -0.12% | 5.9천 |
|---|
| 2026.03.25 | ₩47,438 | ₩48,377 | ₩47,438 | ₩47,978 | +1.14% | 1.3만 |
|---|
| 2026.03.24 | ₩47,036 | ₩47,036 | ₩46,425 | ₩46,735 | -0.64% | 9.5천 |
|---|
| 2026.03.23 | ₩46,915 | ₩47,452 | ₩46,848 | ₩47,136 | +0.47% | 3.5만 |
|---|
| 2026.03.20 | ₩48,055 | ₩48,102 | ₩46,620 | ₩46,868 | -2.47% | 1.2만 |
|---|
| 2026.03.19 | ₩47,505 | ₩48,042 | ₩47,264 | ₩47,955 | +0.95% | 1만 |
|---|
| 2026.03.18 | ₩48,069 | ₩48,605 | ₩47,673 | ₩47,792 | -0.57% | 3.3만 |
|---|
| 2026.03.17 | ₩49,518 | ₩49,518 | ₩48,793 | ₩48,875 | -1.30% | 8.5천 |
|---|
| 2026.03.16 | ₩48,954 | ₩49,518 | ₩48,954 | ₩49,188 | +0.48% | 1.4만 |
|---|
| 2026.03.13 | ₩49,088 | ₩49,343 | ₩48,122 | ₩48,277 | -1.65% | 1.6만 |
|---|
| 2026.03.12 | ₩49,759 | ₩50,061 | ₩48,243 | ₩48,741 | -2.05% | 5.4만 |
|---|
| 2026.03.11 | ₩50,162 | ₩50,162 | ₩49,571 | ₩49,849 | -0.62% | 5.9만 |
|---|
| 2026.03.10 | ₩50,001 | ₩50,846 | ₩49,873 | ₩50,140 | +0.28% | 3만 |
|---|
| 2026.03.09 | ₩49,008 | ₩49,853 | ₩48,793 | ₩49,759 | +1.53% | 2.2만 |
|---|
| 2026.03.06 | ₩49,169 | ₩49,444 | ₩48,579 | ₩49,420 | +0.51% | 2.3만 |
|---|
| 2026.03.05 | ₩49,397 | ₩49,451 | ₩48,686 | ₩49,239 | -0.32% | 1.1만 |
|---|
| 2026.03.04 | ₩49,692 | ₩50,470 | ₩49,370 | ₩50,315 | +1.25% | 1.5만 |
|---|
| 2026.03.03 | ₩49,518 | ₩49,679 | ₩48,541 | ₩49,256 | -0.53% | 8.3만 |
|---|
| 2026.03.02 | ₩49,518 | ₩50,363 | ₩49,467 | ₩50,246 | +1.47% | 2.1만 |
|---|
| 2026.02.27 | ₩49,679 | ₩51,020 | ₩49,679 | ₩50,692 | +2.04% | 2.5만 |
|---|
| 2026.02.26 | ₩50,591 | ₩50,591 | ₩49,451 | ₩50,337 | -0.50% | 1.3만 |
|---|
| 2026.02.25 | ₩51,087 | ₩51,436 | ₩50,309 | ₩50,591 | -0.97% | 2.3만 |
|---|
| 2026.02.24 | ₩49,987 | ₩51,020 | ₩49,987 | ₩50,916 | +1.86% | 1.8만 |
|---|
| 2026.02.23 | ₩50,028 | ₩50,619 | ₩49,947 | ₩50,354 | +0.65% | 2.9만 |
|---|
| 2026.02.20 | ₩49,202 | ₩49,330 | ₩48,740 | ₩49,055 | -0.30% | 1.7만 |
|---|
| 2026.02.19 | ₩49,504 | ₩49,612 | ₩49,048 | ₩49,543 | +0.08% | 2만 |
|---|
| 2026.02.18 | ₩49,621 | ₩49,934 | ₩49,290 | ₩49,504 | -0.24% | 2.1만 |
|---|
| 2026.02.17 | ₩49,451 | ₩49,840 | ₩49,109 | ₩49,746 | +0.60% | 2.3만 |
|---|
| 2026.02.13 | ₩49,370 | ₩49,846 | ₩48,860 | ₩49,009 | -0.73% | 1.5만 |
|---|
| 2026.02.12 | ₩49,880 | ₩49,880 | ₩48,874 | ₩49,017 | -1.73% | 1.7만 |
|---|
| 2026.02.11 | ₩49,437 | ₩49,437 | ₩48,122 | ₩49,160 | -0.56% | 1.5만 |
|---|
| 2026.02.10 | ₩49,008 | ₩49,370 | ₩48,954 | ₩49,088 | +0.16% | 3.1만 |
|---|
| 2026.02.09 | ₩49,263 | ₩49,263 | ₩48,699 | ₩49,048 | -0.44% | 2.1만 |
|---|
| 2026.02.06 | ₩47,841 | ₩49,182 | ₩47,841 | ₩49,075 | +2.58% | 2.7만 |
|---|
| 2026.02.05 | ₩48,887 | ₩49,236 | ₩47,693 | ₩47,720 | -2.39% | 1.2만 |
|---|
| 2026.02.04 | ₩48,807 | ₩49,035 | ₩48,267 | ₩48,887 | +0.16% | 1.1만 |
|---|
| 2026.02.03 | ₩48,874 | ₩49,357 | ₩48,337 | ₩48,807 | -0.14% | 2.7만 |
|---|
| 2026.02.02 | ₩47,908 | ₩48,927 | ₩47,908 | ₩48,927 | +2.13% | 4.1만 |
|---|
| 2026.01.30 | ₩48,404 | ₩48,404 | ₩47,653 | ₩47,975 | -0.89% | 2만 |
|---|
| 2026.01.29 | ₩48,485 | ₩48,673 | ₩48,176 | ₩48,418 | -0.14% | 11.6만 |
|---|
| 2026.01.28 | ₩49,410 | ₩49,410 | ₩48,190 | ₩48,203 | -2.44% | 4.5만 |
|---|
| 2026.01.27 | ₩49,075 | ₩49,652 | ₩49,075 | ₩49,400 | +0.66% | 2.7만 |
|---|
| 2026.01.26 | ₩48,995 | ₩49,075 | ₩48,538 | ₩48,981 | -0.03% | 2.5만 |
|---|
| 2026.01.23 | ₩50,162 | ₩50,162 | ₩49,263 | ₩49,518 | -1.28% | 3.3만 |
|---|
| 2026.01.22 | ₩49,920 | ₩50,323 | ₩49,679 | ₩50,095 | +0.35% | 5.1만 |
|---|
| 2026.01.21 | ₩49,129 | ₩49,638 | ₩48,673 | ₩49,598 | +0.96% | 4.5만 |
|---|
| 2026.01.20 | ₩48,458 | ₩48,927 | ₩47,653 | ₩48,914 | +0.94% | 3.3만 |
|---|
| 2026.01.16 | ₩49,316 | ₩49,518 | ₩48,673 | ₩48,673 | -1.31% | 5.1만 |
|---|
| 2026.01.15 | ₩49,746 | ₩49,746 | ₩48,686 | ₩49,155 | -1.19% | 7.8만 |
|---|
| 2026.01.14 | ₩48,847 | ₩49,813 | ₩48,834 | ₩49,746 | +1.84% | 9.4만 |
|---|
| 2026.01.13 | ₩48,538 | ₩48,659 | ₩48,035 | ₩48,538 | 0.00% | 4.5만 |
|---|
| 2026.01.12 | ₩48,941 | ₩48,941 | ₩47,572 | ₩48,337 | -1.23% | 5.1만 |
|---|
| 2026.01.09 | ₩48,927 | ₩49,182 | ₩48,699 | ₩48,941 | +0.03% | 10.8만 |
|---|
| 2026.01.08 | ₩48,927 | ₩48,927 | ₩47,304 | ₩48,122 | -1.65% | 4.5만 |
|---|
| 2026.01.07 | ₩46,767 | ₩49,196 | ₩46,767 | ₩48,921 | +4.60% | 9.5만 |
|---|
| 2026.01.06 | ₩45,372 | ₩46,404 | ₩45,372 | ₩46,372 | +2.20% | 7.5만 |
|---|
| 2026.01.05 | ₩46,445 | ₩46,445 | ₩44,931 | ₩45,654 | -1.70% | 15.5만 |
|---|
| 2026.01.02 | ₩46,808 | ₩46,848 | ₩46,003 | ₩46,404 | -0.86% | 1.6만 |
|---|
| 2025.12.31 | ₩46,674 | ₩46,861 | ₩46,325 | ₩46,580 | -0.20% | 9.4천 |
|---|
| 2025.12.30 | ₩47,197 | ₩47,197 | ₩46,311 | ₩46,560 | -1.35% | 4만 |
|---|
| 2025.12.29 | ₩47,505 | ₩47,505 | ₩47,036 | ₩47,197 | -0.65% | 2만 |
|---|
| 2025.12.26 | ₩48,002 | ₩48,069 | ₩47,425 | ₩47,503 | -1.04% | 9.7천 |
|---|
| 2025.12.24 | ₩47,653 | ₩47,935 | ₩47,653 | ₩47,800 | +0.31% | 5.5천 |
|---|
| 2025.12.23 | ₩47,532 | ₩47,841 | ₩47,250 | ₩47,560 | +0.06% | 7.4만 |
|---|
| 2025.12.22 | ₩46,606 | ₩47,599 | ₩46,606 | ₩47,492 | +1.90% | 2.2만 |
|---|
| 2025.12.19 | ₩46,217 | ₩46,875 | ₩46,217 | ₩46,797 | +1.25% | 1.8만 |
|---|
| 2025.12.18 | ₩45,963 | ₩46,030 | ₩45,667 | ₩45,847 | -0.25% | 2만 |
|---|
| 2025.12.17 | ₩46,620 | ₩46,620 | ₩45,882 | ₩45,957 | -1.42% | 4.7만 |
|---|
| 2025.12.16 | ₩46,888 | ₩46,888 | ₩46,298 | ₩46,593 | -0.63% | 11.2만 |
|---|
| 2025.12.15 | ₩46,996 | ₩46,996 | ₩46,633 | ₩46,884 | -0.24% | 4.8만 |
|---|
| 2025.12.12 | ₩46,633 | ₩46,839 | ₩46,286 | ₩46,466 | -0.36% | 9.6천 |
|---|
| 2025.12.11 | ₩46,499 | ₩47,814 | ₩46,170 | ₩46,401 | -0.21% | 1.6만 |
|---|
| 2025.12.10 | ₩46,137 | ₩46,432 | ₩45,748 | ₩46,325 | +0.41% | 1.4만 |
|---|
| 2025.12.09 | ₩47,183 | ₩47,183 | ₩45,895 | ₩45,908 | -2.70% | 6.4만 |
|---|
| 2025.12.08 | ₩47,800 | ₩48,216 | ₩46,888 | ₩47,103 | -1.46% | 2.1만 |
|---|
| 2025.12.05 | ₩47,894 | ₩47,894 | ₩46,762 | ₩47,076 | -1.71% | 2.3만 |
|---|
| 2025.12.04 | ₩47,224 | ₩47,707 | ₩46,707 | ₩47,398 | +0.37% | 2.5만 |
|---|
| 2025.12.03 | ₩46,298 | ₩47,183 | ₩46,217 | ₩47,038 | +1.60% | 1.7만 |
|---|
| 2025.12.02 | ₩47,103 | ₩47,103 | ₩46,070 | ₩46,082 | -2.17% | 6.6만 |
|---|
| 2025.12.01 | ₩47,948 | ₩47,948 | ₩46,694 | ₩47,103 | -1.76% | 2만 |
|---|
| 2025.11.28 | ₩48,270 | ₩48,485 | ₩47,786 | ₩47,952 | -0.66% | 1.6만 |
|---|
| 2025.11.26 | ₩47,894 | ₩48,403 | ₩47,693 | ₩48,263 | +0.77% | 4.5만 |
|---|
| 2025.11.25 | ₩46,955 | ₩47,666 | ₩46,955 | ₩47,665 | +1.51% | 2.1만 |
|---|
| 2025.11.24 | ₩46,499 | ₩47,304 | ₩46,298 | ₩46,848 | +0.75% | 2.2만 |
|---|
| 2025.11.21 | ₩45,600 | ₩46,606 | ₩45,339 | ₩46,272 | +1.47% | 11.8만 |
|---|
| 2025.11.20 | ₩45,949 | ₩46,325 | ₩45,520 | ₩45,641 | -0.67% | 1.1만 |
|---|
| 2025.11.19 | ₩45,010 | ₩45,708 | ₩44,849 | ₩45,520 | +1.13% | 7.3천 |
|---|
| 2025.11.18 | ₩45,064 | ₩45,493 | ₩44,604 | ₩45,315 | +0.56% | 1.2만 |
|---|
| 2025.11.17 | ₩44,809 | ₩45,706 | ₩44,809 | ₩45,056 | +0.55% | 1.1만 |
|---|
| 2025.11.14 | ₩44,111 | ₩45,082 | ₩44,111 | ₩44,528 | +0.95% | 7.9천 |
|---|
| 2025.11.13 | ₩44,594 | ₩44,795 | ₩44,017 | ₩44,017 | -1.29% | 1.6만 |
|---|
| 2025.11.12 | ₩44,366 | ₩44,594 | ₩44,146 | ₩44,496 | +0.29% | 6.4천 |
|---|
| 2025.11.11 | ₩42,501 | ₩44,086 | ₩42,501 | ₩44,086 | +3.73% | 5.8천 |
|---|
| 2025.11.10 | ₩42,555 | ₩42,863 | ₩42,442 | ₩42,629 | +0.17% | 6.9천 |
|---|
| 2025.11.07 | ₩41,589 | ₩41,589 | ₩40,437 | ₩41,158 | -1.04% | 8.9천 |
|---|
| 2025.11.06 | ₩41,173 | ₩41,636 | ₩41,149 | ₩41,529 | +0.86% | 3.3만 |
|---|
| 2025.11.05 | ₩40,905 | ₩41,160 | ₩40,645 | ₩41,021 | +0.29% | 4.6천 |
|---|
| 2025.11.04 | ₩41,066 | ₩41,144 | ₩40,704 | ₩40,831 | -0.57% | 5.6천 |
|---|
| 2025.11.03 | ₩41,200 | ₩41,415 | ₩40,502 | ₩41,126 | -0.18% | 7.3천 |
|---|
| 2025.10.31 | ₩41,401 | ₩41,589 | ₩41,240 | ₩41,561 | +0.39% | 2.8천 |
|---|
| 2025.10.30 | ₩41,106 | ₩41,898 | ₩41,106 | ₩41,240 | +0.33% | 4.3천 |
|---|
| 2025.10.29 | ₩41,750 | ₩41,750 | ₩41,095 | ₩41,109 | -1.54% | 1.7만 |
|---|
| 2025.10.28 | ₩41,495 | ₩41,537 | ₩41,093 | ₩41,381 | -0.27% | 6.6천 |
|---|
| 2025.10.27 | ₩41,924 | ₩42,327 | ₩40,858 | ₩41,386 | -1.28% | 6천 |
|---|
| 2025.10.24 | ₩40,380 | ₩40,526 | ₩40,304 | ₩40,304 | -0.19% | 3.5천 |
|---|
| 2025.10.23 | ₩40,127 | ₩40,127 | ₩39,778 | ₩39,952 | -0.43% | 7.2천 |
|---|
| 2025.10.22 | ₩40,704 | ₩40,704 | ₩39,959 | ₩40,050 | -1.61% | 1.4만 |
|---|
| 2025.10.21 | ₩41,052 | ₩41,052 | ₩40,583 | ₩40,630 | -1.03% | 4.4만 |
|---|
| 2025.10.20 | ₩40,797 | ₩40,999 | ₩40,662 | ₩40,890 | +0.23% | 1만 |
|---|
| 2025.10.17 | ₩39,992 | ₩40,569 | ₩39,992 | ₩40,423 | +1.08% | 4.9천 |
|---|
| 2025.10.16 | ₩40,771 | ₩41,106 | ₩40,341 | ₩40,442 | -0.81% | 6.3천 |
|---|
| 2025.10.15 | ₩39,724 | ₩40,512 | ₩39,724 | ₩40,512 | +1.98% | 5.2천 |
|---|
| 2025.10.14 | ₩39,939 | ₩39,939 | ₩39,281 | ₩39,548 | -0.98% | 6.4천 |
|---|
| 2025.10.13 | ₩39,778 | ₩40,060 | ₩39,713 | ₩39,931 | +0.38% | 5.3천 |
|---|
| 2025.10.10 | ₩40,328 | ₩40,328 | ₩39,416 | ₩39,657 | -1.66% | 9.6천 |
|---|