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 | ₩55,563 | ₩55,625 | ₩55,555 | ₩55,625 | +0.11% | 900 |
| 2026.10.08 | ₩55,141 | ₩55,167 | ₩55,047 | ₩55,101 | -0.07% | 2.9천 |
| 2026.10.07 | ₩55,381 | ₩55,541 | ₩55,274 | ₩55,503 | +0.22% | 4.4천 |
| 2026.10.06 | ₩55,902 | ₩56,089 | ₩55,668 | ₩55,838 | -0.11% | 3.5천 |
| 2026.10.05 | ₩55,268 | ₩55,699 | ₩55,268 | ₩55,699 | +0.78% | 6.7만 |
| 2026.10.02 | ₩55,394 | ₩55,461 | ₩55,341 | ₩55,381 | -0.02% | 3.2천 |
| 2026.10.01 | ₩54,433 | ₩54,847 | ₩54,433 | ₩54,743 | +0.57% | 5.7천 |
| 2026.09.30 | ₩54,553 | ₩54,647 | ₩54,474 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,548 |
| -0.01% |
| 8.7천 |
| 2026.09.29 | ₩54,373 | ₩54,593 | ₩54,373 | ₩54,568 | +0.36% | 900 |
|---|
| 2026.09.28 | ₩54,179 | ₩54,446 | ₩54,179 | ₩54,263 | +0.16% | 4천 |
|---|
| 2026.09.25 | ₩54,366 | ₩54,753 | ₩54,366 | ₩54,633 | +0.49% | 6.7천 |
|---|
| 2026.09.24 | ₩54,326 | ₩54,380 | ₩54,287 | ₩54,345 | +0.03% | 3천 |
|---|
| 2026.09.23 | ₩54,380 | ₩54,446 | ₩54,299 | ₩54,380 | 0.00% | 1.9천 |
|---|
| 2026.09.22 | ₩54,339 | ₩54,660 | ₩54,299 | ₩54,584 | +0.45% | 8.1만 |
|---|
| 2026.09.21 | ₩53,952 | ₩54,490 | ₩53,952 | ₩54,490 | +1.00% | 1.2만 |
|---|
| 2026.09.18 | ₩53,251 | ₩53,626 | ₩53,251 | ₩53,626 | +0.70% | 5.1천 |
|---|
| 2026.09.17 | ₩53,298 | ₩53,485 | ₩53,138 | ₩53,166 | -0.25% | 3.1천 |
|---|
| 2026.09.16 | ₩53,264 | ₩53,351 | ₩52,750 | ₩52,793 | -0.89% | 3.7천 |
|---|
| 2026.09.15 | ₩52,911 | ₩52,977 | ₩52,750 | ₩52,750 | -0.30% | 3.1천 |
|---|
| 2026.09.14 | ₩53,104 | ₩53,218 | ₩53,044 | ₩53,097 | -0.01% | 1.6천 |
|---|
| 2026.09.11 | ₩53,966 | ₩53,992 | ₩53,765 | ₩53,892 | -0.14% | 5.2천 |
|---|
| 2026.09.10 | ₩53,511 | ₩53,785 | ₩53,405 | ₩53,405 | -0.20% | 2.2만 |
|---|
| 2026.09.09 | ₩52,229 | ₩55,308 | ₩52,229 | ₩53,979 | +3.35% | 2.5만 |
|---|
| 2026.09.08 | ₩52,083 | ₩52,509 | ₩52,083 | ₩52,280 | +0.38% | 7.3만 |
|---|
| 2026.09.04 | ₩51,896 | ₩52,229 | ₩51,896 | ₩52,229 | +0.64% | 1.2만 |
|---|
| 2026.09.03 | ₩51,562 | ₩51,981 | ₩51,401 | ₩51,909 | +0.67% | 5.1천 |
|---|
| 2026.09.02 | ₩51,682 | ₩51,815 | ₩51,535 | ₩51,602 | -0.16% | 2.1천 |
|---|
| 2026.09.01 | ₩52,016 | ₩52,016 | ₩51,622 | ₩51,677 | -0.65% | 4.5천 |
|---|
| 2026.08.31 | ₩52,523 | ₩52,577 | ₩52,376 | ₩52,474 | -0.09% | 2.3천 |
|---|
| 2026.08.28 | ₩53,752 | ₩53,752 | ₩52,817 | ₩52,817 | -1.74% | 2.1천 |
|---|
| 2026.08.27 | ₩53,284 | ₩53,632 | ₩53,284 | ₩53,564 | +0.52% | 1.8천 |
|---|
| 2026.08.26 | ₩53,231 | ₩53,231 | ₩53,011 | ₩53,101 | -0.24% | 2.5천 |
|---|
| 2026.08.25 | ₩52,844 | ₩52,961 | ₩52,817 | ₩52,961 | +0.22% | 2.1천 |
|---|
| 2026.08.24 | ₩52,296 | ₩52,646 | ₩52,283 | ₩52,646 | +0.67% | 5.5천 |
|---|
| 2026.08.21 | ₩52,577 | ₩52,717 | ₩52,577 | ₩52,717 | +0.27% | 800 |
|---|
| 2026.08.20 | ₩52,583 | ₩52,590 | ₩52,310 | ₩52,360 | -0.42% | 1.9천 |
|---|
| 2026.08.19 | ₩52,870 | ₩52,924 | ₩52,517 | ₩52,590 | -0.53% | 2.8천 |
|---|
| 2026.08.18 | ₩53,204 | ₩53,204 | ₩52,864 | ₩53,035 | -0.32% | 2.8천 |
|---|
| 2026.08.17 | ₩53,672 | ₩54,026 | ₩53,672 | ₩53,772 | +0.19% | 2.6천 |
|---|
| 2026.08.14 | ₩53,819 | ₩53,863 | ₩53,813 | ₩53,863 | +0.08% | 800 |
|---|
| 2026.08.13 | ₩54,393 | ₩54,458 | ₩54,167 | ₩54,167 | -0.41% | 2.2천 |
|---|
| 2026.08.12 | ₩53,979 | ₩54,306 | ₩53,792 | ₩53,991 | +0.02% | 6.9천 |
|---|
| 2026.08.11 | ₩53,471 | ₩53,652 | ₩53,284 | ₩53,410 | -0.11% | 3.2천 |
|---|
| 2026.08.10 | ₩53,912 | ₩53,912 | ₩53,222 | ₩53,222 | -1.28% | 1.8만 |
|---|
| 2026.08.07 | ₩53,819 | ₩53,819 | ₩53,365 | ₩53,471 | -0.65% | 5.7천 |
|---|
| 2026.08.06 | ₩53,378 | ₩53,482 | ₩53,151 | ₩53,151 | -0.43% | 4.7천 |
|---|
| 2026.08.05 | ₩53,578 | ₩53,788 | ₩53,342 | ₩53,342 | -0.44% | 2.7천 |
|---|
| 2026.08.04 | ₩53,178 | ₩53,685 | ₩53,124 | ₩53,558 | +0.72% | 2.8천 |
|---|
| 2026.08.03 | ₩51,789 | ₩52,344 | ₩51,789 | ₩52,344 | +1.07% | 2.3천 |
|---|
| 2026.07.31 | ₩52,049 | ₩52,470 | ₩50,747 | ₩52,245 | +0.38% | 5.6천 |
|---|
| 2026.07.30 | ₩52,016 | ₩52,270 | ₩51,702 | ₩51,869 | -0.28% | 5천 |
|---|
| 2026.07.29 | ₩51,375 | ₩51,775 | ₩51,001 | ₩51,017 | -0.70% | 7.1천 |
|---|
| 2026.07.28 | ₩51,775 | ₩51,956 | ₩51,709 | ₩51,912 | +0.26% | 1.1만 |
|---|
| 2026.07.27 | ₩52,243 | ₩52,328 | ₩51,775 | ₩52,328 | +0.16% | 3.9천 |
|---|
| 2026.07.24 | ₩52,443 | ₩52,463 | ₩51,909 | ₩52,028 | -0.79% | 5.6천 |
|---|
| 2026.07.23 | ₩52,510 | ₩52,603 | ₩52,376 | ₩52,562 | +0.10% | 2.5천 |
|---|
| 2026.07.22 | ₩52,870 | ₩53,077 | ₩52,537 | ₩52,790 | -0.15% | 6.9천 |
|---|
| 2026.07.21 | ₩52,563 | ₩52,764 | ₩52,336 | ₩52,704 | +0.27% | 4.2천 |
|---|
| 2026.07.20 | ₩52,617 | ₩52,623 | ₩52,243 | ₩52,276 | -0.65% | 2.7천 |
|---|
| 2026.07.17 | ₩53,011 | ₩53,164 | ₩52,804 | ₩52,888 | -0.23% | 2.3천 |
|---|
| 2026.07.16 | ₩53,739 | ₩53,832 | ₩53,164 | ₩53,378 | -0.67% | 4천 |
|---|
| 2026.07.15 | ₩54,052 | ₩54,052 | ₩53,405 | ₩53,885 | -0.31% | 3천 |
|---|
| 2026.07.14 | ₩54,259 | ₩54,299 | ₩54,046 | ₩54,126 | -0.25% | 4.9천 |
|---|
| 2026.07.13 | ₩53,885 | ₩53,999 | ₩53,592 | ₩53,730 | -0.29% | 4.2천 |
|---|
| 2026.07.10 | ₩54,072 | ₩54,566 | ₩53,901 | ₩54,183 | +0.20% | 1.6만 |
|---|
| 2026.07.09 | ₩54,380 | ₩54,647 | ₩54,294 | ₩54,294 | -0.16% | 1.1천 |
|---|
| 2026.07.08 | ₩53,124 | ₩53,565 | ₩53,097 | ₩53,325 | +0.38% | 1.2만 |
|---|
| 2026.07.07 | ₩53,737 | ₩53,992 | ₩53,311 | ₩53,668 | -0.13% | 6.9만 |
|---|
| 2026.07.06 | ₩54,740 | ₩54,831 | ₩54,593 | ₩54,665 | -0.14% | 3.9천 |
|---|
| 2026.07.02 | ₩55,101 | ₩55,181 | ₩53,912 | ₩54,152 | -1.72% | 3.7천 |
|---|
| 2026.07.01 | ₩55,194 | ₩55,368 | ₩54,807 | ₩54,998 | -0.36% | 3.4만 |
|---|
| 2026.06.30 | ₩54,780 | ₩56,005 | ₩54,780 | ₩55,755 | +1.78% | 1.9천 |
|---|
| 2026.06.29 | ₩54,152 | ₩54,867 | ₩52,764 | ₩54,733 | +1.07% | 2.6만 |
|---|
| 2026.06.26 | ₩54,112 | ₩54,112 | ₩53,735 | ₩53,735 | -0.70% | 25만 |
|---|
| 2026.06.25 | ₩54,954 | ₩55,187 | ₩54,727 | ₩54,979 | +0.05% | 15.1만 |
|---|
| 2026.06.24 | ₩53,765 | ₩54,473 | ₩53,765 | ₩54,068 | +0.56% | 3.2천 |
|---|
| 2026.06.23 | ₩53,632 | ₩54,099 | ₩53,578 | ₩53,776 | +0.27% | 1.3만 |
|---|
| 2026.06.22 | ₩54,326 | ₩55,501 | ₩53,431 | ₩55,101 | +1.43% | 1.4만 |
|---|
| 2026.06.18 | ₩54,420 | ₩54,727 | ₩54,420 | ₩54,566 | +0.27% | 7.2천 |
|---|
| 2026.06.17 | ₩54,465 | ₩54,780 | ₩53,552 | ₩53,578 | -1.63% | 8.7천 |
|---|
| 2026.06.16 | ₩54,767 | ₩54,767 | ₩53,947 | ₩53,947 | -1.50% | 6.3천 |
|---|
| 2026.06.15 | ₩54,633 | ₩54,807 | ₩54,580 | ₩54,581 | -0.10% | 4.1천 |
|---|
| 2026.06.12 | ₩53,071 | ₩53,765 | ₩53,061 | ₩53,645 | +1.08% | 3.3천 |
|---|
| 2026.06.11 | ₩52,089 | ₩53,304 | ₩52,089 | ₩53,219 | +2.17% | 1.4만 |
|---|
| 2026.06.10 | ₩51,949 | ₩52,684 | ₩51,535 | ₩51,554 | -0.76% | 9.1천 |
|---|
| 2026.06.09 | ₩52,203 | ₩52,991 | ₩51,255 | ₩52,215 | +0.02% | 8.8천 |
|---|
| 2026.06.08 | ₩52,016 | ₩52,216 | ₩51,762 | ₩51,900 | -0.22% | 5.1천 |
|---|
| 2026.06.05 | ₩52,777 | ₩52,777 | ₩51,376 | ₩51,596 | -2.24% | 5.3천 |
|---|
| 2026.06.04 | ₩52,456 | ₩53,275 | ₩52,456 | ₩53,047 | +1.13% | 8천 |
|---|
| 2026.06.03 | ₩52,870 | ₩53,286 | ₩52,870 | ₩53,274 | +0.76% | 1.3만 |
|---|
| 2026.06.02 | ₩52,630 | ₩52,969 | ₩52,470 | ₩52,969 | +0.64% | 7.8천 |
|---|
| 2026.06.01 | ₩50,360 | ₩52,764 | ₩49,211 | ₩52,587 | +4.42% | 5.7천 |
|---|
| 2026.05.29 | ₩52,657 | ₩52,897 | ₩52,590 | ₩52,773 | +0.22% | 4.1천 |
|---|
| 2026.05.28 | ₩52,229 | ₩52,550 | ₩52,196 | ₩52,428 | +0.38% | 1.9천 |
|---|
| 2026.05.27 | ₩52,884 | ₩52,884 | ₩52,163 | ₩52,407 | -0.90% | 5.7천 |
|---|
| 2026.05.26 | ₩52,323 | ₩52,643 | ₩52,323 | ₩52,582 | +0.50% | 3.5천 |
|---|
| 2026.05.22 | ₩51,388 | ₩51,842 | ₩51,388 | ₩51,610 | +0.43% | 1.7천 |
|---|
| 2026.05.21 | ₩50,907 | ₩51,281 | ₩50,801 | ₩51,108 | +0.39% | 4.3천 |
|---|
| 2026.05.20 | ₩50,400 | ₩51,133 | ₩50,400 | ₩51,133 | +1.45% | 2.1천 |
|---|
| 2026.05.19 | ₩50,160 | ₩50,413 | ₩50,119 | ₩50,119 | -0.08% | 7.3천 |
|---|
| 2026.05.18 | ₩50,734 | ₩50,734 | ₩50,333 | ₩50,714 | -0.04% | 5.5천 |
|---|
| 2026.05.15 | ₩50,947 | ₩50,947 | ₩50,676 | ₩50,676 | -0.53% | 1.4천 |
|---|
| 2026.05.14 | ₩51,081 | ₩51,802 | ₩51,081 | ₩51,655 | +1.12% | 3.8천 |
|---|
| 2026.05.13 | ₩51,348 | ₩51,455 | ₩51,016 | ₩51,408 | +0.12% | 7.8천 |
|---|
| 2026.05.12 | ₩51,148 | ₩51,415 | ₩50,881 | ₩51,256 | +0.21% | 4.1천 |
|---|
| 2026.05.11 | ₩51,228 | ₩51,535 | ₩51,228 | ₩51,387 | +0.31% | 3천 |
|---|
| 2026.05.08 | ₩51,021 | ₩51,348 | ₩51,021 | ₩51,189 | +0.33% | 2천 |
|---|
| 2026.05.07 | ₩51,225 | ₩51,225 | ₩50,600 | ₩50,691 | -1.04% | 2.6천 |
|---|
| 2026.05.06 | ₩50,680 | ₩51,092 | ₩50,680 | ₩51,092 | +0.81% | 1.9천 |
|---|
| 2026.05.05 | ₩49,815 | ₩50,066 | ₩49,812 | ₩50,022 | +0.42% | 3.2천 |
|---|
| 2026.05.04 | ₩49,692 | ₩49,800 | ₩49,145 | ₩49,385 | -0.62% | 2.5천 |
|---|
| 2026.05.01 | ₩49,679 | ₩49,812 | ₩49,615 | ₩49,629 | -0.10% | 2.6천 |
|---|
| 2026.04.30 | ₩48,998 | ₩49,478 | ₩48,944 | ₩49,441 | +0.90% | 6천 |
|---|
| 2026.04.29 | ₩48,911 | ₩49,014 | ₩48,817 | ₩49,014 | +0.21% | 1.5천 |
|---|
| 2026.04.28 | ₩48,811 | ₩48,811 | ₩48,477 | ₩48,589 | -0.45% | 7.6천 |
|---|
| 2026.04.27 | ₩49,238 | ₩49,238 | ₩49,026 | ₩49,098 | -0.28% | 8.4천 |
|---|
| 2026.04.24 | ₩49,265 | ₩49,492 | ₩49,191 | ₩49,449 | +0.37% | 3.5천 |
|---|
| 2026.04.23 | ₩49,098 | ₩49,171 | ₩48,757 | ₩48,918 | -0.37% | 2.3천 |
|---|
| 2026.04.22 | ₩49,358 | ₩49,358 | ₩48,991 | ₩49,235 | -0.25% | 7.8천 |
|---|
| 2026.04.21 | ₩49,352 | ₩49,352 | ₩49,047 | ₩49,047 | -0.62% | 1.4천 |
|---|
| 2026.04.20 | ₩49,198 | ₩49,478 | ₩49,198 | ₩49,426 | +0.46% | 3.7천 |
|---|
| 2026.04.17 | ₩49,305 | ₩49,639 | ₩49,251 | ₩49,478 | +0.35% | 5.2천 |
|---|
| 2026.04.16 | ₩48,704 | ₩48,931 | ₩48,624 | ₩48,664 | -0.08% | 4.3천 |
|---|
| 2026.04.15 | ₩48,584 | ₩48,629 | ₩48,445 | ₩48,629 | +0.09% | 1.1만 |
|---|
| 2026.04.14 | ₩48,510 | ₩48,891 | ₩48,510 | ₩48,719 | +0.43% | 1만 |
|---|
| 2026.04.13 | ₩47,342 | ₩48,183 | ₩47,342 | ₩48,176 | +1.76% | 1.8천 |
|---|
| 2026.04.10 | ₩48,090 | ₩48,090 | ₩47,522 | ₩47,555 | -1.11% | 2.4천 |
|---|
| 2026.04.09 | ₩47,589 | ₩47,988 | ₩47,441 | ₩47,881 | +0.61% | 3.3천 |
|---|
| 2026.04.08 | ₩47,943 | ₩47,943 | ₩47,569 | ₩47,716 | -0.47% | 7.7천 |
|---|
| 2026.04.07 | ₩45,859 | ₩46,000 | ₩45,552 | ₩46,000 | +0.31% | 1.9만 |
|---|
| 2026.04.06 | ₩45,499 | ₩45,926 | ₩45,485 | ₩45,926 | +0.94% | 4.2천 |
|---|
| 2026.04.02 | ₩45,318 | ₩45,659 | ₩45,318 | ₩45,465 | +0.32% | 8.3천 |
|---|
| 2026.04.01 | ₩45,205 | ₩45,819 | ₩45,205 | ₩45,472 | +0.59% | 5.9천 |
|---|
| 2026.03.31 | ₩44,524 | ₩45,085 | ₩44,183 | ₩45,046 | +1.17% | 2.1만 |
|---|
| 2026.03.30 | ₩43,923 | ₩44,350 | ₩43,696 | ₩44,350 | +0.97% | 6.3천 |
|---|
| 2026.03.27 | ₩44,524 | ₩44,617 | ₩43,923 | ₩44,083 | -0.99% | 9.3천 |
|---|
| 2026.03.26 | ₩45,111 | ₩45,419 | ₩44,831 | ₩44,831 | -0.62% | 2.7천 |
|---|
| 2026.03.25 | ₩45,846 | ₩45,846 | ₩45,285 | ₩45,612 | -0.51% | 4.4천 |
|---|
| 2026.03.24 | ₩45,125 | ₩45,746 | ₩45,125 | ₩45,527 | +0.89% | 1만 |
|---|
| 2026.03.23 | ₩46,046 | ₩46,140 | ₩45,552 | ₩45,552 | -1.07% | 5.6천 |
|---|
| 2026.03.20 | ₩45,499 | ₩45,672 | ₩44,925 | ₩45,070 | -0.94% | 4.8천 |
|---|
| 2026.03.19 | ₩45,712 | ₩45,818 | ₩45,218 | ₩45,659 | -0.12% | 9.3천 |
|---|
| 2026.03.18 | ₩46,661 | ₩46,661 | ₩45,566 | ₩45,566 | -2.35% | 8.6천 |
|---|
| 2026.03.17 | ₩46,367 | ₩46,563 | ₩46,213 | ₩46,460 | +0.20% | 2.4만 |
|---|
| 2026.03.16 | ₩46,046 | ₩46,207 | ₩45,926 | ₩45,926 | -0.26% | 4.2천 |
|---|
| 2026.03.13 | ₩45,753 | ₩45,966 | ₩45,365 | ₩45,379 | -0.82% | 6.3천 |
|---|
| 2026.03.12 | ₩46,020 | ₩46,073 | ₩45,632 | ₩45,632 | -0.84% | 4.1천 |
|---|
| 2026.03.11 | ₩46,621 | ₩46,721 | ₩46,280 | ₩46,418 | -0.44% | 6.9천 |
|---|
| 2026.03.10 | ₩46,994 | ₩47,262 | ₩46,662 | ₩46,662 | -0.71% | 5.2천 |
|---|
| 2026.03.09 | ₩45,672 | ₩46,974 | ₩45,672 | ₩46,914 | +2.72% | 6.9천 |
|---|
| 2026.03.06 | ₩46,661 | ₩46,946 | ₩46,474 | ₩46,474 | -0.40% | 1.4만 |
|---|
| 2026.03.05 | ₩47,716 | ₩47,722 | ₩47,088 | ₩47,395 | -0.67% | 6천 |
|---|
| 2026.03.04 | ₩47,849 | ₩48,236 | ₩47,689 | ₩48,127 | +0.58% | 6.5천 |
|---|
| 2026.03.03 | ₩47,809 | ₩47,969 | ₩47,275 | ₩47,702 | -0.22% | 9.1천 |
|---|
| 2026.03.02 | ₩48,130 | ₩48,811 | ₩48,130 | ₩48,584 | +0.94% | 1만 |
|---|
| 2026.02.27 | ₩48,731 | ₩48,931 | ₩48,650 | ₩48,898 | +0.34% | 4.3천 |
|---|
| 2026.02.26 | ₩48,637 | ₩48,811 | ₩48,343 | ₩48,797 | +0.33% | 2.4만 |
|---|
| 2026.02.25 | ₩48,664 | ₩48,884 | ₩48,653 | ₩48,791 | +0.26% | 8.5천 |
|---|
| 2026.02.24 | ₩48,016 | ₩48,570 | ₩48,016 | ₩48,504 | +1.02% | 4.5천 |
|---|
| 2026.02.23 | ₩48,397 | ₩48,397 | ₩47,717 | ₩47,876 | -1.08% | 1.2만 |
|---|
| 2026.02.20 | ₩48,263 | ₩48,650 | ₩48,236 | ₩48,490 | +0.47% | 7.5천 |
|---|
| 2026.02.19 | ₩47,943 | ₩48,330 | ₩47,863 | ₩48,330 | +0.81% | 5.6천 |
|---|
| 2026.02.18 | ₩48,291 | ₩48,504 | ₩48,223 | ₩48,423 | +0.27% | 7.4천 |
|---|
| 2026.02.17 | ₩47,809 | ₩48,049 | ₩47,595 | ₩47,920 | +0.23% | 1.3만 |
|---|
| 2026.02.13 | ₩47,435 | ₩48,309 | ₩47,435 | ₩47,889 | +0.96% | 8.7만 |
|---|
| 2026.02.12 | ₩47,702 | ₩47,729 | ₩47,088 | ₩47,315 | -0.81% | 6.5천 |
|---|
| 2026.02.11 | ₩48,182 | ₩48,182 | ₩47,555 | ₩47,916 | -0.55% | 1.2만 |
|---|
| 2026.02.10 | ₩48,263 | ₩48,367 | ₩47,863 | ₩47,863 | -0.83% | 1.7만 |
|---|
| 2026.02.09 | ₩48,383 | ₩48,577 | ₩48,370 | ₩48,473 | +0.18% | 5.8천 |
|---|
| 2026.02.06 | ₩47,756 | ₩48,610 | ₩47,756 | ₩48,610 | +1.79% | 1.1만 |
|---|
| 2026.02.05 | ₩47,395 | ₩47,816 | ₩47,141 | ₩47,315 | -0.17% | 6.1천 |
|---|
| 2026.02.04 | ₩47,342 | ₩47,562 | ₩47,021 | ₩47,429 | +0.18% | 4.5천 |
|---|
| 2026.02.03 | ₩48,664 | ₩48,664 | ₩47,522 | ₩47,742 | -1.89% | 9.1천 |
|---|
| 2026.02.02 | ₩48,423 | ₩48,891 | ₩48,423 | ₩48,757 | +0.69% | 1.5만 |
|---|
| 2026.01.30 | ₩49,051 | ₩49,298 | ₩48,530 | ₩48,610 | -0.90% | 4.3만 |
|---|
| 2026.01.29 | ₩49,412 | ₩49,498 | ₩48,877 | ₩49,465 | +0.11% | 2만 |
|---|
| 2026.01.28 | ₩49,505 | ₩49,532 | ₩49,278 | ₩49,385 | -0.24% | 2.9만 |
|---|
| 2026.01.27 | ₩49,158 | ₩49,505 | ₩49,158 | ₩49,505 | +0.71% | 2만 |
|---|
| 2026.01.26 | ₩49,158 | ₩49,291 | ₩49,078 | ₩49,158 | 0.00% | 1.5만 |
|---|
| 2026.01.23 | ₩48,891 | ₩49,091 | ₩48,731 | ₩48,958 | +0.14% | 1.6만 |
|---|
| 2026.01.22 | ₩49,612 | ₩49,612 | ₩49,024 | ₩49,118 | -1.00% | 2.5만 |
|---|
| 2026.01.21 | ₩48,544 | ₩49,452 | ₩48,544 | ₩49,286 | +1.53% | 2.2만 |
|---|
| 2026.01.20 | ₩48,811 | ₩49,038 | ₩48,450 | ₩48,570 | -0.49% | 11.5만 |
|---|
| 2026.01.16 | ₩49,318 | ₩49,812 | ₩49,318 | ₩49,679 | +0.73% | 2.2만 |
|---|
| 2026.01.15 | ₩49,305 | ₩49,665 | ₩49,305 | ₩49,412 | +0.22% | 3.3만 |
|---|
| 2026.01.14 | ₩48,771 | ₩48,984 | ₩48,704 | ₩48,944 | +0.36% | 3.2만 |
|---|
| 2026.01.13 | ₩49,211 | ₩49,299 | ₩48,931 | ₩49,064 | -0.30% | 3.5만 |
|---|
| 2026.01.12 | ₩48,891 | ₩49,492 | ₩48,891 | ₩49,452 | +1.15% | 4.4만 |
|---|
| 2026.01.09 | ₩48,597 | ₩49,385 | ₩48,597 | ₩49,365 | +1.58% | 12.3만 |
|---|
| 2026.01.08 | ₩48,477 | ₩48,771 | ₩48,477 | ₩48,584 | +0.22% | 2.8만 |
|---|
| 2026.01.07 | ₩48,891 | ₩49,131 | ₩48,811 | ₩48,837 | -0.11% | 10.5만 |
|---|
| 2026.01.06 | ₩48,063 | ₩49,058 | ₩48,063 | ₩48,891 | +1.72% | 7.1만 |
|---|
| 2026.01.05 | ₩47,262 | ₩48,343 | ₩47,262 | ₩48,277 | +2.15% | 15.2만 |
|---|
| 2026.01.02 | ₩47,128 | ₩47,232 | ₩46,968 | ₩47,232 | +0.22% | 8.5천 |
|---|
| 2025.12.31 | ₩47,429 | ₩47,489 | ₩47,009 | ₩47,037 | -0.83% | 5.8천 |
|---|
| 2025.12.30 | ₩47,542 | ₩47,662 | ₩47,395 | ₩47,395 | -0.31% | 1.3만 |
|---|
| 2025.12.29 | ₩47,609 | ₩47,741 | ₩47,462 | ₩47,702 | +0.20% | 1.1만 |
|---|
| 2025.12.26 | ₩47,716 | ₩47,769 | ₩47,622 | ₩47,756 | +0.08% | 7.3천 |
|---|
| 2025.12.24 | ₩47,462 | ₩47,649 | ₩47,449 | ₩47,649 | +0.39% | 4천 |
|---|
| 2025.12.23 | ₩47,315 | ₩47,595 | ₩47,268 | ₩47,355 | +0.08% | 7.4만 |
|---|
| 2025.12.22 | ₩47,048 | ₩47,569 | ₩47,035 | ₩47,408 | +0.77% | 1.2만 |
|---|
| 2025.12.19 | ₩46,527 | ₩47,048 | ₩46,527 | ₩46,901 | +0.80% | 9.3천 |
|---|
| 2025.12.18 | ₩46,687 | ₩47,055 | ₩46,086 | ₩46,661 | -0.06% | 2.6만 |
|---|
| 2025.12.17 | ₩46,861 | ₩47,076 | ₩46,373 | ₩46,407 | -0.97% | 1.5만 |
|---|
| 2025.12.16 | ₩46,928 | ₩47,041 | ₩46,715 | ₩46,834 | -0.20% | 6.2만 |
|---|
| 2025.12.15 | ₩47,342 | ₩47,355 | ₩46,968 | ₩47,128 | -0.45% | 6.7만 |
|---|
| 2025.12.12 | ₩47,355 | ₩47,649 | ₩46,994 | ₩47,048 | -0.65% | 1.1만 |
|---|
| 2025.12.11 | ₩46,567 | ₩47,502 | ₩46,567 | ₩47,395 | +1.78% | 1.8만 |
|---|
| 2025.12.10 | ₩46,260 | ₩47,115 | ₩46,260 | ₩46,714 | +0.98% | 3.4만 |
|---|
| 2025.12.09 | ₩46,607 | ₩46,894 | ₩46,580 | ₩46,647 | +0.09% | 2.3만 |
|---|
| 2025.12.08 | ₩47,208 | ₩47,208 | ₩46,487 | ₩46,661 | -1.16% | 2.1만 |
|---|
| 2025.12.05 | ₩46,754 | ₩47,088 | ₩46,754 | ₩46,828 | +0.16% | 1.7만 |
|---|
| 2025.12.04 | ₩46,808 | ₩46,881 | ₩46,674 | ₩46,881 | +0.16% | 1.8만 |
|---|
| 2025.12.03 | ₩46,500 | ₩47,008 | ₩46,500 | ₩46,874 | +0.80% | 2.7만 |
|---|
| 2025.12.02 | ₩46,500 | ₩46,637 | ₩46,368 | ₩46,507 | +0.01% | 6.2만 |
|---|
| 2025.12.01 | ₩45,566 | ₩46,674 | ₩45,566 | ₩46,414 | +1.86% | 1.1만 |
|---|
| 2025.11.28 | ₩46,741 | ₩46,957 | ₩46,741 | ₩46,901 | +0.34% | 4.6천 |
|---|
| 2025.11.26 | ₩46,460 | ₩46,896 | ₩46,460 | ₩46,767 | +0.66% | 1만 |
|---|
| 2025.11.25 | ₩46,073 | ₩46,674 | ₩46,073 | ₩46,580 | +1.10% | 1.5만 |
|---|
| 2025.11.24 | ₩45,512 | ₩46,040 | ₩45,485 | ₩45,833 | +0.70% | 4.1만 |
|---|
| 2025.11.21 | ₩45,245 | ₩45,966 | ₩45,157 | ₩45,512 | +0.59% | 12.4만 |
|---|
| 2025.11.20 | ₩46,086 | ₩46,086 | ₩44,965 | ₩44,965 | -2.43% | 2.6천 |
|---|
| 2025.11.19 | ₩45,218 | ₩45,536 | ₩45,218 | ₩45,448 | +0.51% | 4천 |
|---|
| 2025.11.18 | ₩45,365 | ₩45,472 | ₩45,005 | ₩45,238 | -0.28% | 5.1천 |
|---|
| 2025.11.17 | ₩45,795 | ₩45,926 | ₩45,351 | ₩45,397 | -0.87% | 4천 |
|---|
| 2025.11.14 | ₩45,873 | ₩46,220 | ₩45,873 | ₩45,921 | +0.10% | 5.2천 |
|---|
| 2025.11.13 | ₩46,741 | ₩46,774 | ₩46,281 | ₩46,281 | -0.98% | 5.4천 |
|---|
| 2025.11.12 | ₩46,821 | ₩47,008 | ₩46,794 | ₩46,802 | -0.04% | 4.6천 |
|---|
| 2025.11.11 | ₩46,427 | ₩46,739 | ₩46,420 | ₩46,662 | +0.51% | 3.5천 |
|---|
| 2025.11.10 | ₩46,514 | ₩46,514 | ₩45,993 | ₩46,450 | -0.14% | 5천 |
|---|
| 2025.11.07 | ₩46,046 | ₩46,089 | ₩45,666 | ₩46,089 | +0.09% | 6.4천 |
|---|
| 2025.11.06 | ₩46,540 | ₩46,540 | ₩45,806 | ₩46,086 | -0.98% | 4.2천 |
|---|
| 2025.11.05 | ₩46,285 | ₩46,514 | ₩46,281 | ₩46,388 | +0.22% | 4.8천 |
|---|
| 2025.11.04 | ₩46,447 | ₩46,514 | ₩46,200 | ₩46,200 | -0.53% | 4.6천 |
|---|
| 2025.11.03 | ₩46,207 | ₩46,487 | ₩46,207 | ₩46,487 | +0.61% | 3.9천 |
|---|
| 2025.10.31 | ₩46,113 | ₩46,467 | ₩46,113 | ₩46,360 | +0.54% | 2.8천 |
|---|
| 2025.10.30 | ₩46,033 | ₩46,494 | ₩46,020 | ₩46,042 | +0.02% | 9.1천 |
|---|
| 2025.10.29 | ₩46,514 | ₩46,514 | ₩45,954 | ₩46,026 | -1.05% | 7.6천 |
|---|
| 2025.10.28 | ₩46,954 | ₩46,954 | ₩46,394 | ₩46,717 | -0.51% | 8.4천 |
|---|
| 2025.10.27 | ₩46,941 | ₩46,941 | ₩46,777 | ₩46,860 | -0.17% | 5.4천 |
|---|
| 2025.10.24 | ₩46,567 | ₩46,714 | ₩46,447 | ₩46,527 | -0.09% | 1.4만 |
|---|
| 2025.10.23 | ₩46,113 | ₩46,380 | ₩46,086 | ₩46,247 | +0.29% | 2.5만 |
|---|
| 2025.10.22 | ₩46,500 | ₩46,500 | ₩46,029 | ₩46,129 | -0.80% | 1.1만 |
|---|
| 2025.10.21 | ₩46,211 | ₩46,554 | ₩46,211 | ₩46,340 | +0.28% | 4.3만 |
|---|
| 2025.10.20 | ₩46,527 | ₩46,527 | ₩46,100 | ₩46,287 | -0.52% | 8.2천 |
|---|
| 2025.10.17 | ₩45,720 | ₩45,939 | ₩45,646 | ₩45,871 | +0.33% | 3.8천 |
|---|
| 2025.10.16 | ₩46,207 | ₩46,207 | ₩45,459 | ₩45,584 | -1.35% | 4천 |
|---|
| 2025.10.15 | ₩46,102 | ₩46,213 | ₩45,566 | ₩45,914 | -0.41% | 5.1천 |
|---|
| 2025.10.14 | ₩45,525 | ₩45,988 | ₩45,445 | ₩45,817 | +0.64% | 4.2천 |
|---|
| 2025.10.13 | ₩45,499 | ₩45,672 | ₩45,472 | ₩45,590 | +0.20% | 6.1천 |
|---|
| 2025.10.10 | ₩46,273 | ₩46,273 | ₩45,218 | ₩45,218 | -2.28% | 8.8천 |
|---|