시장 데이터를 불러오는 중
전체 종목
Tema Monopolies and Oligopolies ETF 과거 주가
Tema Monopolies and Oligopolies ETF · TOLL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tema Monopolies and Oligopolies ETF · TOLL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,753 | ₩55,816 | ₩55,745 | ₩55,816 | +0.11% | 900 |
| 2026.10.08 | ₩55,329 | ₩55,356 | ₩55,236 | ₩55,289 | -0.07% | 2.9천 |
| 2026.10.07 | ₩55,571 | ₩55,731 | ₩55,463 | ₩55,693 | +0.22% | 4.4천 |
| 2026.10.06 | ₩56,093 | ₩56,281 | ₩55,859 | ₩56,029 | -0.11% | 3.5천 |
| 2026.10.05 | ₩55,457 | ₩55,890 | ₩55,457 | ₩55,890 | +0.78% | 6.7만 |
| 2026.10.02 | ₩55,584 | ₩55,651 | ₩55,530 | ₩55,571 | -0.02% | 3.2천 |
| 2026.10.01 | ₩54,619 | ₩55,035 | ₩54,619 | ₩54,930 | +0.57% | 5.7천 |
| 2026.09.30 | ₩54,740 | ₩54,834 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,734 |
| -0.01% |
| 8.7천 |
| 2026.09.29 | ₩54,559 | ₩54,780 | ₩54,559 | ₩54,755 | +0.36% | 900 |
|---|
| 2026.09.28 | ₩54,365 | ₩54,633 | ₩54,365 | ₩54,449 | +0.16% | 4천 |
|---|
| 2026.09.25 | ₩54,552 | ₩54,941 | ₩54,552 | ₩54,820 | +0.49% | 6.7천 |
|---|
| 2026.09.24 | ₩54,512 | ₩54,566 | ₩54,473 | ₩54,531 | +0.03% | 3천 |
|---|
| 2026.09.23 | ₩54,566 | ₩54,633 | ₩54,485 | ₩54,566 | 0.00% | 1.9천 |
|---|
| 2026.09.22 | ₩54,525 | ₩54,847 | ₩54,485 | ₩54,771 | +0.45% | 8.1만 |
|---|
| 2026.09.21 | ₩54,137 | ₩54,677 | ₩54,137 | ₩54,677 | +1.00% | 1.2만 |
|---|
| 2026.09.18 | ₩53,433 | ₩53,810 | ₩53,433 | ₩53,810 | +0.70% | 5.1천 |
|---|
| 2026.09.17 | ₩53,480 | ₩53,668 | ₩53,319 | ₩53,348 | -0.25% | 3.1천 |
|---|
| 2026.09.16 | ₩53,447 | ₩53,534 | ₩52,931 | ₩52,974 | -0.89% | 3.7천 |
|---|
| 2026.09.15 | ₩53,092 | ₩53,159 | ₩52,931 | ₩52,931 | -0.30% | 3.1천 |
|---|
| 2026.09.14 | ₩53,286 | ₩53,400 | ₩53,226 | ₩53,279 | -0.01% | 1.6천 |
|---|
| 2026.09.11 | ₩54,150 | ₩54,177 | ₩53,949 | ₩54,077 | -0.14% | 5.2천 |
|---|
| 2026.09.10 | ₩53,695 | ₩53,969 | ₩53,587 | ₩53,587 | -0.20% | 2.2만 |
|---|
| 2026.09.09 | ₩52,408 | ₩55,497 | ₩52,408 | ₩54,164 | +3.35% | 2.5만 |
|---|
| 2026.09.08 | ₩52,261 | ₩52,688 | ₩52,261 | ₩52,459 | +0.38% | 7.3만 |
|---|
| 2026.09.04 | ₩52,073 | ₩52,408 | ₩52,073 | ₩52,408 | +0.64% | 1.2만 |
|---|
| 2026.09.03 | ₩51,738 | ₩52,159 | ₩51,577 | ₩52,087 | +0.67% | 5.1천 |
|---|
| 2026.09.02 | ₩51,859 | ₩51,993 | ₩51,711 | ₩51,778 | -0.16% | 2.1천 |
|---|
| 2026.09.01 | ₩52,194 | ₩52,194 | ₩51,798 | ₩51,853 | -0.65% | 4.5천 |
|---|
| 2026.08.31 | ₩52,703 | ₩52,757 | ₩52,556 | ₩52,653 | -0.09% | 2.3천 |
|---|
| 2026.08.28 | ₩53,936 | ₩53,936 | ₩52,998 | ₩52,998 | -1.74% | 2.1천 |
|---|
| 2026.08.27 | ₩53,467 | ₩53,815 | ₩53,467 | ₩53,747 | +0.52% | 1.8천 |
|---|
| 2026.08.26 | ₩53,413 | ₩53,413 | ₩53,192 | ₩53,283 | -0.24% | 2.5천 |
|---|
| 2026.08.25 | ₩53,025 | ₩53,143 | ₩52,998 | ₩53,143 | +0.22% | 2.1천 |
|---|
| 2026.08.24 | ₩52,475 | ₩52,826 | ₩52,462 | ₩52,826 | +0.67% | 5.5천 |
|---|
| 2026.08.21 | ₩52,757 | ₩52,897 | ₩52,757 | ₩52,897 | +0.27% | 800 |
|---|
| 2026.08.20 | ₩52,763 | ₩52,770 | ₩52,489 | ₩52,540 | -0.42% | 1.9천 |
|---|
| 2026.08.19 | ₩53,051 | ₩53,105 | ₩52,696 | ₩52,770 | -0.53% | 2.8천 |
|---|
| 2026.08.18 | ₩53,386 | ₩53,386 | ₩53,045 | ₩53,216 | -0.32% | 2.8천 |
|---|
| 2026.08.17 | ₩53,855 | ₩54,211 | ₩53,855 | ₩53,956 | +0.19% | 2.6천 |
|---|
| 2026.08.14 | ₩54,003 | ₩54,047 | ₩53,997 | ₩54,047 | +0.08% | 800 |
|---|
| 2026.08.13 | ₩54,579 | ₩54,645 | ₩54,353 | ₩54,353 | -0.41% | 2.2천 |
|---|
| 2026.08.12 | ₩54,164 | ₩54,492 | ₩53,976 | ₩54,176 | +0.02% | 6.9천 |
|---|
| 2026.08.11 | ₩53,654 | ₩53,835 | ₩53,467 | ₩53,593 | -0.11% | 3.2천 |
|---|
| 2026.08.10 | ₩54,097 | ₩54,097 | ₩53,404 | ₩53,404 | -1.28% | 1.8만 |
|---|
| 2026.08.07 | ₩54,003 | ₩54,003 | ₩53,547 | ₩53,654 | -0.65% | 5.7천 |
|---|
| 2026.08.06 | ₩53,561 | ₩53,665 | ₩53,333 | ₩53,333 | -0.43% | 4.7천 |
|---|
| 2026.08.05 | ₩53,762 | ₩53,972 | ₩53,524 | ₩53,524 | -0.44% | 2.7천 |
|---|
| 2026.08.04 | ₩53,360 | ₩53,869 | ₩53,306 | ₩53,742 | +0.72% | 2.8천 |
|---|
| 2026.08.03 | ₩51,966 | ₩52,523 | ₩51,966 | ₩52,523 | +1.07% | 2.3천 |
|---|
| 2026.07.31 | ₩52,227 | ₩52,649 | ₩50,921 | ₩52,424 | +0.38% | 5.6천 |
|---|
| 2026.07.30 | ₩52,194 | ₩52,448 | ₩51,879 | ₩52,046 | -0.28% | 5천 |
|---|
| 2026.07.29 | ₩51,551 | ₩51,953 | ₩51,175 | ₩51,191 | -0.70% | 7.1천 |
|---|
| 2026.07.28 | ₩51,953 | ₩52,133 | ₩51,886 | ₩52,089 | +0.26% | 1.1만 |
|---|
| 2026.07.27 | ₩52,422 | ₩52,507 | ₩51,953 | ₩52,507 | +0.16% | 3.9천 |
|---|
| 2026.07.24 | ₩52,623 | ₩52,643 | ₩52,087 | ₩52,206 | -0.79% | 5.6천 |
|---|
| 2026.07.23 | ₩52,690 | ₩52,783 | ₩52,556 | ₩52,742 | +0.10% | 2.5천 |
|---|
| 2026.07.22 | ₩53,051 | ₩53,259 | ₩52,716 | ₩52,971 | -0.15% | 6.9천 |
|---|
| 2026.07.21 | ₩52,743 | ₩52,944 | ₩52,515 | ₩52,884 | +0.27% | 4.2천 |
|---|
| 2026.07.20 | ₩52,797 | ₩52,803 | ₩52,422 | ₩52,455 | -0.65% | 2.7천 |
|---|
| 2026.07.17 | ₩53,192 | ₩53,346 | ₩52,984 | ₩53,069 | -0.23% | 2.3천 |
|---|
| 2026.07.16 | ₩53,922 | ₩54,016 | ₩53,346 | ₩53,561 | -0.67% | 4천 |
|---|
| 2026.07.15 | ₩54,237 | ₩54,237 | ₩53,587 | ₩54,070 | -0.31% | 3천 |
|---|
| 2026.07.14 | ₩54,445 | ₩54,485 | ₩54,231 | ₩54,311 | -0.25% | 4.9천 |
|---|
| 2026.07.13 | ₩54,070 | ₩54,184 | ₩53,775 | ₩53,914 | -0.29% | 4.2천 |
|---|
| 2026.07.10 | ₩54,257 | ₩54,753 | ₩54,086 | ₩54,369 | +0.20% | 1.6만 |
|---|
| 2026.07.09 | ₩54,566 | ₩54,834 | ₩54,480 | ₩54,480 | -0.16% | 1.1천 |
|---|
| 2026.07.08 | ₩53,306 | ₩53,748 | ₩53,279 | ₩53,507 | +0.38% | 1.2만 |
|---|
| 2026.07.07 | ₩53,921 | ₩54,177 | ₩53,494 | ₩53,851 | -0.13% | 6.9만 |
|---|
| 2026.07.06 | ₩54,927 | ₩55,019 | ₩54,780 | ₩54,852 | -0.14% | 3.9천 |
|---|
| 2026.07.02 | ₩55,289 | ₩55,370 | ₩54,097 | ₩54,338 | -1.72% | 3.7천 |
|---|
| 2026.07.01 | ₩55,383 | ₩55,557 | ₩54,994 | ₩55,186 | -0.36% | 3.4만 |
|---|
| 2026.06.30 | ₩54,968 | ₩56,196 | ₩54,968 | ₩55,946 | +1.78% | 1.9천 |
|---|
| 2026.06.29 | ₩54,338 | ₩55,055 | ₩52,944 | ₩54,921 | +1.07% | 2.6만 |
|---|
| 2026.06.26 | ₩54,298 | ₩54,298 | ₩53,918 | ₩53,918 | -0.70% | 25만 |
|---|
| 2026.06.25 | ₩55,142 | ₩55,376 | ₩54,914 | ₩55,167 | +0.05% | 15.1만 |
|---|
| 2026.06.24 | ₩53,949 | ₩54,659 | ₩53,949 | ₩54,253 | +0.56% | 3.2천 |
|---|
| 2026.06.23 | ₩53,815 | ₩54,284 | ₩53,762 | ₩53,960 | +0.27% | 1.3만 |
|---|
| 2026.06.22 | ₩54,512 | ₩55,691 | ₩53,614 | ₩55,289 | +1.43% | 1.4만 |
|---|
| 2026.06.18 | ₩54,606 | ₩54,914 | ₩54,606 | ₩54,753 | +0.27% | 7.2천 |
|---|
| 2026.06.17 | ₩54,651 | ₩54,968 | ₩53,735 | ₩53,762 | -1.63% | 8.7천 |
|---|
| 2026.06.16 | ₩54,954 | ₩54,954 | ₩54,131 | ₩54,131 | -1.50% | 6.3천 |
|---|
| 2026.06.15 | ₩54,820 | ₩54,994 | ₩54,767 | ₩54,768 | -0.10% | 4.1천 |
|---|
| 2026.06.12 | ₩53,252 | ₩53,949 | ₩53,243 | ₩53,829 | +1.08% | 3.3천 |
|---|
| 2026.06.11 | ₩52,267 | ₩53,487 | ₩52,267 | ₩53,401 | +2.17% | 1.4만 |
|---|
| 2026.06.10 | ₩52,127 | ₩52,864 | ₩51,711 | ₩51,730 | -0.76% | 9.1천 |
|---|
| 2026.06.09 | ₩52,381 | ₩53,172 | ₩51,430 | ₩52,393 | +0.02% | 8.8천 |
|---|
| 2026.06.08 | ₩52,194 | ₩52,395 | ₩51,939 | ₩52,077 | -0.22% | 5.1천 |
|---|
| 2026.06.05 | ₩52,958 | ₩52,958 | ₩51,552 | ₩51,773 | -2.24% | 5.3천 |
|---|
| 2026.06.04 | ₩52,636 | ₩53,457 | ₩52,636 | ₩53,228 | +1.13% | 8천 |
|---|
| 2026.06.03 | ₩53,051 | ₩53,468 | ₩53,051 | ₩53,456 | +0.76% | 1.3만 |
|---|
| 2026.06.02 | ₩52,810 | ₩53,151 | ₩52,649 | ₩53,151 | +0.64% | 7.8천 |
|---|
| 2026.06.01 | ₩50,532 | ₩52,944 | ₩49,380 | ₩52,767 | +4.42% | 5.7천 |
|---|
| 2026.05.29 | ₩52,837 | ₩53,078 | ₩52,770 | ₩52,954 | +0.22% | 4.1천 |
|---|
| 2026.05.28 | ₩52,408 | ₩52,730 | ₩52,375 | ₩52,608 | +0.38% | 1.9천 |
|---|
| 2026.05.27 | ₩53,065 | ₩53,065 | ₩52,341 | ₩52,586 | -0.90% | 5.7천 |
|---|
| 2026.05.26 | ₩52,502 | ₩52,824 | ₩52,502 | ₩52,762 | +0.50% | 3.5천 |
|---|
| 2026.05.22 | ₩51,564 | ₩52,020 | ₩51,564 | ₩51,786 | +0.43% | 1.7천 |
|---|
| 2026.05.21 | ₩51,082 | ₩51,457 | ₩50,974 | ₩51,283 | +0.39% | 4.3천 |
|---|
| 2026.05.20 | ₩50,572 | ₩51,308 | ₩50,572 | ₩51,308 | +1.45% | 2.1천 |
|---|
| 2026.05.19 | ₩50,331 | ₩50,586 | ₩50,291 | ₩50,291 | -0.08% | 7.3천 |
|---|
| 2026.05.18 | ₩50,907 | ₩50,907 | ₩50,505 | ₩50,887 | -0.04% | 5.5천 |
|---|
| 2026.05.15 | ₩51,122 | ₩51,122 | ₩50,850 | ₩50,850 | -0.53% | 1.4천 |
|---|
| 2026.05.14 | ₩51,256 | ₩51,979 | ₩51,256 | ₩51,832 | +1.12% | 3.8천 |
|---|
| 2026.05.13 | ₩51,524 | ₩51,631 | ₩51,190 | ₩51,584 | +0.12% | 7.8천 |
|---|
| 2026.05.12 | ₩51,323 | ₩51,591 | ₩51,055 | ₩51,431 | +0.21% | 4.1천 |
|---|
| 2026.05.11 | ₩51,403 | ₩51,711 | ₩51,403 | ₩51,563 | +0.31% | 3천 |
|---|
| 2026.05.08 | ₩51,195 | ₩51,524 | ₩51,195 | ₩51,364 | +0.33% | 2천 |
|---|
| 2026.05.07 | ₩51,400 | ₩51,400 | ₩50,773 | ₩50,864 | -1.04% | 2.6천 |
|---|
| 2026.05.06 | ₩50,854 | ₩51,266 | ₩50,854 | ₩51,266 | +0.81% | 1.9천 |
|---|
| 2026.05.05 | ₩49,985 | ₩50,237 | ₩49,983 | ₩50,193 | +0.42% | 3.2천 |
|---|
| 2026.05.04 | ₩49,862 | ₩49,971 | ₩49,313 | ₩49,554 | -0.62% | 2.5천 |
|---|
| 2026.05.01 | ₩49,849 | ₩49,983 | ₩49,784 | ₩49,799 | -0.10% | 2.6천 |
|---|
| 2026.04.30 | ₩49,165 | ₩49,648 | ₩49,112 | ₩49,610 | +0.90% | 6천 |
|---|
| 2026.04.29 | ₩49,078 | ₩49,181 | ₩48,984 | ₩49,181 | +0.21% | 1.5천 |
|---|
| 2026.04.28 | ₩48,978 | ₩48,978 | ₩48,643 | ₩48,755 | -0.45% | 7.6천 |
|---|
| 2026.04.27 | ₩49,407 | ₩49,407 | ₩49,193 | ₩49,266 | -0.28% | 8.4천 |
|---|
| 2026.04.24 | ₩49,433 | ₩49,661 | ₩49,360 | ₩49,618 | +0.37% | 3.5천 |
|---|
| 2026.04.23 | ₩49,266 | ₩49,340 | ₩48,924 | ₩49,085 | -0.37% | 2.3천 |
|---|
| 2026.04.22 | ₩49,527 | ₩49,527 | ₩49,159 | ₩49,404 | -0.25% | 7.8천 |
|---|
| 2026.04.21 | ₩49,520 | ₩49,520 | ₩49,215 | ₩49,215 | -0.62% | 1.4천 |
|---|
| 2026.04.20 | ₩49,366 | ₩49,648 | ₩49,366 | ₩49,595 | +0.46% | 3.7천 |
|---|
| 2026.04.17 | ₩49,474 | ₩49,809 | ₩49,420 | ₩49,648 | +0.35% | 5.2천 |
|---|
| 2026.04.16 | ₩48,871 | ₩49,098 | ₩48,790 | ₩48,830 | -0.08% | 4.3천 |
|---|
| 2026.04.15 | ₩48,750 | ₩48,795 | ₩48,611 | ₩48,795 | +0.09% | 1.1만 |
|---|
| 2026.04.14 | ₩48,676 | ₩49,058 | ₩48,676 | ₩48,885 | +0.43% | 1만 |
|---|
| 2026.04.13 | ₩47,504 | ₩48,348 | ₩47,504 | ₩48,341 | +1.76% | 1.8천 |
|---|
| 2026.04.10 | ₩48,254 | ₩48,254 | ₩47,685 | ₩47,718 | -1.11% | 2.4천 |
|---|
| 2026.04.09 | ₩47,752 | ₩48,152 | ₩47,603 | ₩48,045 | +0.61% | 3.3천 |
|---|
| 2026.04.08 | ₩48,107 | ₩48,107 | ₩47,732 | ₩47,879 | -0.47% | 7.7천 |
|---|
| 2026.04.07 | ₩46,016 | ₩46,157 | ₩45,708 | ₩46,157 | +0.31% | 1.9만 |
|---|
| 2026.04.06 | ₩45,654 | ₩46,083 | ₩45,641 | ₩46,083 | +0.94% | 4.2천 |
|---|
| 2026.04.02 | ₩45,474 | ₩45,815 | ₩45,474 | ₩45,621 | +0.32% | 8.3천 |
|---|
| 2026.04.01 | ₩45,360 | ₩45,976 | ₩45,360 | ₩45,628 | +0.59% | 5.9천 |
|---|
| 2026.03.31 | ₩44,676 | ₩45,239 | ₩44,335 | ₩45,200 | +1.17% | 2.1만 |
|---|
| 2026.03.30 | ₩44,073 | ₩44,502 | ₩43,845 | ₩44,502 | +0.97% | 6.3천 |
|---|
| 2026.03.27 | ₩44,676 | ₩44,770 | ₩44,073 | ₩44,234 | -0.99% | 9.3천 |
|---|
| 2026.03.26 | ₩45,266 | ₩45,574 | ₩44,984 | ₩44,984 | -0.62% | 2.7천 |
|---|
| 2026.03.25 | ₩46,003 | ₩46,003 | ₩45,440 | ₩45,768 | -0.51% | 4.4천 |
|---|
| 2026.03.24 | ₩45,279 | ₩45,902 | ₩45,279 | ₩45,683 | +0.89% | 1만 |
|---|
| 2026.03.23 | ₩46,204 | ₩46,298 | ₩45,708 | ₩45,708 | -1.07% | 5.6천 |
|---|
| 2026.03.20 | ₩45,654 | ₩45,829 | ₩45,078 | ₩45,224 | -0.94% | 4.8천 |
|---|
| 2026.03.19 | ₩45,869 | ₩45,975 | ₩45,373 | ₩45,815 | -0.12% | 9.3천 |
|---|
| 2026.03.18 | ₩46,820 | ₩46,820 | ₩45,721 | ₩45,721 | -2.35% | 8.6천 |
|---|
| 2026.03.17 | ₩46,525 | ₩46,722 | ₩46,371 | ₩46,619 | +0.20% | 2.4만 |
|---|
| 2026.03.16 | ₩46,204 | ₩46,365 | ₩46,083 | ₩46,083 | -0.26% | 4.2천 |
|---|
| 2026.03.13 | ₩45,909 | ₩46,123 | ₩45,520 | ₩45,534 | -0.82% | 6.3천 |
|---|
| 2026.03.12 | ₩46,177 | ₩46,231 | ₩45,788 | ₩45,788 | -0.84% | 4.1천 |
|---|
| 2026.03.11 | ₩46,780 | ₩46,881 | ₩46,438 | ₩46,576 | -0.44% | 6.9천 |
|---|
| 2026.03.10 | ₩47,155 | ₩47,423 | ₩46,822 | ₩46,822 | -0.71% | 5.2천 |
|---|
| 2026.03.09 | ₩45,829 | ₩47,135 | ₩45,829 | ₩47,075 | +2.72% | 6.9천 |
|---|
| 2026.03.06 | ₩46,820 | ₩47,107 | ₩46,633 | ₩46,633 | -0.40% | 1.4만 |
|---|
| 2026.03.05 | ₩47,879 | ₩47,886 | ₩47,249 | ₩47,557 | -0.67% | 6천 |
|---|
| 2026.03.04 | ₩48,013 | ₩48,402 | ₩47,852 | ₩48,292 | +0.58% | 6.5천 |
|---|
| 2026.03.03 | ₩47,973 | ₩48,134 | ₩47,437 | ₩47,866 | -0.22% | 9.1천 |
|---|
| 2026.03.02 | ₩48,294 | ₩48,978 | ₩48,294 | ₩48,750 | +0.94% | 1만 |
|---|
| 2026.02.27 | ₩48,897 | ₩49,098 | ₩48,817 | ₩49,065 | +0.34% | 4.3천 |
|---|
| 2026.02.26 | ₩48,804 | ₩48,978 | ₩48,509 | ₩48,964 | +0.33% | 2.4만 |
|---|
| 2026.02.25 | ₩48,830 | ₩49,051 | ₩48,820 | ₩48,958 | +0.26% | 8.5천 |
|---|
| 2026.02.24 | ₩48,180 | ₩48,737 | ₩48,180 | ₩48,670 | +1.02% | 4.5천 |
|---|
| 2026.02.23 | ₩48,562 | ₩48,562 | ₩47,880 | ₩48,040 | -1.08% | 1.2만 |
|---|
| 2026.02.20 | ₩48,428 | ₩48,817 | ₩48,402 | ₩48,656 | +0.47% | 7.5천 |
|---|
| 2026.02.19 | ₩48,107 | ₩48,495 | ₩48,026 | ₩48,495 | +0.81% | 5.6천 |
|---|
| 2026.02.18 | ₩48,456 | ₩48,670 | ₩48,388 | ₩48,589 | +0.27% | 7.4천 |
|---|
| 2026.02.17 | ₩47,973 | ₩48,214 | ₩47,758 | ₩48,084 | +0.23% | 1.3만 |
|---|
| 2026.02.13 | ₩47,598 | ₩48,474 | ₩47,598 | ₩48,053 | +0.96% | 8.7만 |
|---|
| 2026.02.12 | ₩47,866 | ₩47,892 | ₩47,249 | ₩47,477 | -0.81% | 6.5천 |
|---|
| 2026.02.11 | ₩48,347 | ₩48,347 | ₩47,718 | ₩48,080 | -0.55% | 1.2만 |
|---|
| 2026.02.10 | ₩48,428 | ₩48,533 | ₩48,026 | ₩48,026 | -0.83% | 1.7만 |
|---|
| 2026.02.09 | ₩48,549 | ₩48,743 | ₩48,536 | ₩48,639 | +0.18% | 5.8천 |
|---|
| 2026.02.06 | ₩47,919 | ₩48,777 | ₩47,919 | ₩48,777 | +1.79% | 1.1만 |
|---|
| 2026.02.05 | ₩47,557 | ₩47,979 | ₩47,303 | ₩47,477 | -0.17% | 6.1천 |
|---|
| 2026.02.04 | ₩47,504 | ₩47,725 | ₩47,182 | ₩47,591 | +0.18% | 4.5천 |
|---|
| 2026.02.03 | ₩48,830 | ₩48,830 | ₩47,685 | ₩47,906 | -1.89% | 9.1천 |
|---|
| 2026.02.02 | ₩48,589 | ₩49,058 | ₩48,589 | ₩48,924 | +0.69% | 1.5만 |
|---|
| 2026.01.30 | ₩49,219 | ₩49,467 | ₩48,696 | ₩48,777 | -0.90% | 4.3만 |
|---|
| 2026.01.29 | ₩49,581 | ₩49,668 | ₩49,045 | ₩49,634 | +0.11% | 2만 |
|---|
| 2026.01.28 | ₩49,675 | ₩49,701 | ₩49,447 | ₩49,554 | -0.24% | 2.9만 |
|---|
| 2026.01.27 | ₩49,326 | ₩49,675 | ₩49,326 | ₩49,675 | +0.71% | 2만 |
|---|
| 2026.01.26 | ₩49,326 | ₩49,460 | ₩49,246 | ₩49,326 | 0.00% | 1.5만 |
|---|
| 2026.01.23 | ₩49,058 | ₩49,259 | ₩48,897 | ₩49,125 | +0.14% | 1.6만 |
|---|
| 2026.01.22 | ₩49,782 | ₩49,782 | ₩49,192 | ₩49,286 | -1.00% | 2.5만 |
|---|
| 2026.01.21 | ₩48,710 | ₩49,621 | ₩48,710 | ₩49,455 | +1.53% | 2.2만 |
|---|
| 2026.01.20 | ₩48,978 | ₩49,206 | ₩48,616 | ₩48,737 | -0.49% | 11.5만 |
|---|
| 2026.01.16 | ₩49,487 | ₩49,983 | ₩49,487 | ₩49,849 | +0.73% | 2.2만 |
|---|
| 2026.01.15 | ₩49,474 | ₩49,835 | ₩49,474 | ₩49,581 | +0.22% | 3.3만 |
|---|
| 2026.01.14 | ₩48,938 | ₩49,152 | ₩48,871 | ₩49,112 | +0.36% | 3.2만 |
|---|
| 2026.01.13 | ₩49,380 | ₩49,468 | ₩49,098 | ₩49,232 | -0.30% | 3.5만 |
|---|
| 2026.01.12 | ₩49,058 | ₩49,661 | ₩49,058 | ₩49,621 | +1.15% | 4.4만 |
|---|
| 2026.01.09 | ₩48,763 | ₩49,554 | ₩48,763 | ₩49,534 | +1.58% | 12.3만 |
|---|
| 2026.01.08 | ₩48,643 | ₩48,938 | ₩48,643 | ₩48,750 | +0.22% | 2.8만 |
|---|
| 2026.01.07 | ₩49,058 | ₩49,299 | ₩48,978 | ₩49,005 | -0.11% | 10.5만 |
|---|
| 2026.01.06 | ₩48,227 | ₩49,226 | ₩48,227 | ₩49,058 | +1.72% | 7.1만 |
|---|
| 2026.01.05 | ₩47,423 | ₩48,509 | ₩47,423 | ₩48,442 | +2.15% | 15.2만 |
|---|
| 2026.01.02 | ₩47,289 | ₩47,394 | ₩47,129 | ₩47,394 | +0.22% | 8.5천 |
|---|
| 2025.12.31 | ₩47,591 | ₩47,651 | ₩47,170 | ₩47,198 | -0.83% | 5.8천 |
|---|
| 2025.12.30 | ₩47,705 | ₩47,825 | ₩47,557 | ₩47,557 | -0.31% | 1.3만 |
|---|
| 2025.12.29 | ₩47,772 | ₩47,904 | ₩47,624 | ₩47,866 | +0.20% | 1.1만 |
|---|
| 2025.12.26 | ₩47,879 | ₩47,933 | ₩47,785 | ₩47,919 | +0.08% | 7.3천 |
|---|
| 2025.12.24 | ₩47,624 | ₩47,812 | ₩47,611 | ₩47,812 | +0.39% | 4천 |
|---|
| 2025.12.23 | ₩47,477 | ₩47,758 | ₩47,430 | ₩47,517 | +0.08% | 7.4만 |
|---|
| 2025.12.22 | ₩47,209 | ₩47,732 | ₩47,196 | ₩47,571 | +0.77% | 1.2만 |
|---|
| 2025.12.19 | ₩46,686 | ₩47,209 | ₩46,686 | ₩47,062 | +0.80% | 9.3천 |
|---|
| 2025.12.18 | ₩46,847 | ₩47,216 | ₩46,244 | ₩46,820 | -0.06% | 2.6만 |
|---|
| 2025.12.17 | ₩47,021 | ₩47,237 | ₩46,532 | ₩46,566 | -0.97% | 1.5만 |
|---|
| 2025.12.16 | ₩47,088 | ₩47,202 | ₩46,875 | ₩46,995 | -0.20% | 6.2만 |
|---|
| 2025.12.15 | ₩47,504 | ₩47,517 | ₩47,129 | ₩47,289 | -0.45% | 6.7만 |
|---|
| 2025.12.12 | ₩47,517 | ₩47,812 | ₩47,155 | ₩47,209 | -0.65% | 1.1만 |
|---|
| 2025.12.11 | ₩46,726 | ₩47,665 | ₩46,726 | ₩47,557 | +1.78% | 1.8만 |
|---|
| 2025.12.10 | ₩46,418 | ₩47,276 | ₩46,418 | ₩46,874 | +0.98% | 3.4만 |
|---|
| 2025.12.09 | ₩46,767 | ₩47,055 | ₩46,740 | ₩46,807 | +0.09% | 2.3만 |
|---|
| 2025.12.08 | ₩47,370 | ₩47,370 | ₩46,646 | ₩46,820 | -1.16% | 2.1만 |
|---|
| 2025.12.05 | ₩46,914 | ₩47,249 | ₩46,914 | ₩46,988 | +0.16% | 1.7만 |
|---|
| 2025.12.04 | ₩46,968 | ₩47,041 | ₩46,834 | ₩47,041 | +0.16% | 1.8만 |
|---|
| 2025.12.03 | ₩46,659 | ₩47,169 | ₩46,659 | ₩47,035 | +0.80% | 2.7만 |
|---|
| 2025.12.02 | ₩46,659 | ₩46,796 | ₩46,527 | ₩46,666 | +0.01% | 6.2만 |
|---|
| 2025.12.01 | ₩45,721 | ₩46,834 | ₩45,721 | ₩46,572 | +1.86% | 1.1만 |
|---|
| 2025.11.28 | ₩46,901 | ₩47,118 | ₩46,901 | ₩47,062 | +0.34% | 4.6천 |
|---|
| 2025.11.26 | ₩46,619 | ₩47,056 | ₩46,619 | ₩46,928 | +0.66% | 1만 |
|---|
| 2025.11.25 | ₩46,231 | ₩46,834 | ₩46,231 | ₩46,740 | +1.10% | 1.5만 |
|---|
| 2025.11.24 | ₩45,668 | ₩46,197 | ₩45,641 | ₩45,989 | +0.70% | 4.1만 |
|---|
| 2025.11.21 | ₩45,400 | ₩46,123 | ₩45,311 | ₩45,668 | +0.59% | 12.4만 |
|---|
| 2025.11.20 | ₩46,244 | ₩46,244 | ₩45,118 | ₩45,118 | -2.43% | 2.6천 |
|---|
| 2025.11.19 | ₩45,373 | ₩45,692 | ₩45,373 | ₩45,604 | +0.51% | 4천 |
|---|
| 2025.11.18 | ₩45,520 | ₩45,628 | ₩45,159 | ₩45,393 | -0.28% | 5.1천 |
|---|
| 2025.11.17 | ₩45,952 | ₩46,083 | ₩45,506 | ₩45,553 | -0.87% | 4천 |
|---|
| 2025.11.14 | ₩46,030 | ₩46,378 | ₩46,030 | ₩46,078 | +0.10% | 5.2천 |
|---|
| 2025.11.13 | ₩46,901 | ₩46,934 | ₩46,440 | ₩46,440 | -0.98% | 5.4천 |
|---|
| 2025.11.12 | ₩46,981 | ₩47,169 | ₩46,954 | ₩46,962 | -0.04% | 4.6천 |
|---|
| 2025.11.11 | ₩46,586 | ₩46,899 | ₩46,579 | ₩46,822 | +0.51% | 3.5천 |
|---|
| 2025.11.10 | ₩46,673 | ₩46,673 | ₩46,150 | ₩46,609 | -0.14% | 5천 |
|---|
| 2025.11.07 | ₩46,204 | ₩46,247 | ₩45,822 | ₩46,247 | +0.09% | 6.4천 |
|---|
| 2025.11.06 | ₩46,700 | ₩46,700 | ₩45,963 | ₩46,244 | -0.98% | 4.2천 |
|---|
| 2025.11.05 | ₩46,444 | ₩46,673 | ₩46,440 | ₩46,547 | +0.22% | 4.8천 |
|---|
| 2025.11.04 | ₩46,606 | ₩46,673 | ₩46,358 | ₩46,358 | -0.53% | 4.6천 |
|---|
| 2025.11.03 | ₩46,365 | ₩46,646 | ₩46,365 | ₩46,646 | +0.61% | 3.9천 |
|---|
| 2025.10.31 | ₩46,271 | ₩46,626 | ₩46,271 | ₩46,519 | +0.54% | 2.8천 |
|---|
| 2025.10.30 | ₩46,190 | ₩46,653 | ₩46,177 | ₩46,200 | +0.02% | 9.1천 |
|---|
| 2025.10.29 | ₩46,673 | ₩46,673 | ₩46,111 | ₩46,184 | -1.05% | 7.6천 |
|---|
| 2025.10.28 | ₩47,115 | ₩47,115 | ₩46,552 | ₩46,877 | -0.51% | 8.4천 |
|---|
| 2025.10.27 | ₩47,102 | ₩47,102 | ₩46,937 | ₩47,020 | -0.17% | 5.4천 |
|---|
| 2025.10.24 | ₩46,726 | ₩46,874 | ₩46,606 | ₩46,686 | -0.09% | 1.4만 |
|---|
| 2025.10.23 | ₩46,271 | ₩46,539 | ₩46,244 | ₩46,405 | +0.29% | 2.5만 |
|---|
| 2025.10.22 | ₩46,659 | ₩46,659 | ₩46,186 | ₩46,287 | -0.80% | 1.1만 |
|---|
| 2025.10.21 | ₩46,369 | ₩46,713 | ₩46,369 | ₩46,499 | +0.28% | 4.3만 |
|---|
| 2025.10.20 | ₩46,686 | ₩46,686 | ₩46,257 | ₩46,445 | -0.52% | 8.2천 |
|---|
| 2025.10.17 | ₩45,877 | ₩46,097 | ₩45,802 | ₩46,028 | +0.33% | 3.8천 |
|---|
| 2025.10.16 | ₩46,365 | ₩46,365 | ₩45,614 | ₩45,740 | -1.35% | 4천 |
|---|
| 2025.10.15 | ₩46,260 | ₩46,371 | ₩45,721 | ₩46,071 | -0.41% | 5.1천 |
|---|
| 2025.10.14 | ₩45,681 | ₩46,145 | ₩45,601 | ₩45,973 | +0.64% | 4.2천 |
|---|
| 2025.10.13 | ₩45,654 | ₩45,829 | ₩45,628 | ₩45,746 | +0.20% | 6.1천 |
|---|
| 2025.10.10 | ₩46,432 | ₩46,432 | ₩45,373 | ₩45,373 | -2.28% | 8.8천 |
|---|