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 | ₩55,601 | ₩55,664 | ₩55,593 | ₩55,664 | +0.11% | 900 |
| 2026.10.08 | ₩55,179 | ₩55,206 | ₩55,086 | ₩55,139 | -0.07% | 2.9천 |
| 2026.10.07 | ₩55,420 | ₩55,580 | ₩55,313 | ₩55,541 | +0.22% | 4.4천 |
| 2026.10.06 | ₩55,941 | ₩56,128 | ₩55,707 | ₩55,877 | -0.11% | 3.5천 |
| 2026.10.05 | ₩55,306 | ₩55,738 | ₩55,306 | ₩55,738 | +0.78% | 6.7만 |
| 2026.10.02 | ₩55,433 | ₩55,500 | ₩55,380 | ₩55,420 | -0.02% | 3.2천 |
| 2026.10.01 | ₩54,471 | ₩54,885 | ₩54,471 | ₩54,781 | +0.57% | 5.7천 |
| 2026.09.30 | ₩54,591 | ₩54,685 | ₩54,512 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,586 |
| -0.01% |
| 8.7천 |
| 2026.09.29 | ₩54,411 | ₩54,631 | ₩54,411 | ₩54,606 | +0.36% | 900 |
|---|
| 2026.09.28 | ₩54,217 | ₩54,484 | ₩54,217 | ₩54,301 | +0.16% | 4천 |
|---|
| 2026.09.25 | ₩54,404 | ₩54,792 | ₩54,404 | ₩54,671 | +0.49% | 6.7천 |
|---|
| 2026.09.24 | ₩54,364 | ₩54,417 | ₩54,325 | ₩54,383 | +0.03% | 3천 |
|---|
| 2026.09.23 | ₩54,417 | ₩54,484 | ₩54,337 | ₩54,417 | 0.00% | 1.9천 |
|---|
| 2026.09.22 | ₩54,377 | ₩54,698 | ₩54,337 | ₩54,622 | +0.45% | 8.1만 |
|---|
| 2026.09.21 | ₩53,990 | ₩54,528 | ₩53,990 | ₩54,528 | +1.00% | 1.2만 |
|---|
| 2026.09.18 | ₩53,288 | ₩53,664 | ₩53,288 | ₩53,664 | +0.70% | 5.1천 |
|---|
| 2026.09.17 | ₩53,335 | ₩53,522 | ₩53,175 | ₩53,203 | -0.25% | 3.1천 |
|---|
| 2026.09.16 | ₩53,302 | ₩53,388 | ₩52,787 | ₩52,830 | -0.89% | 3.7천 |
|---|
| 2026.09.15 | ₩52,947 | ₩53,014 | ₩52,787 | ₩52,787 | -0.30% | 3.1천 |
|---|
| 2026.09.14 | ₩53,141 | ₩53,255 | ₩53,081 | ₩53,134 | -0.01% | 1.6천 |
|---|
| 2026.09.11 | ₩54,003 | ₩54,030 | ₩53,803 | ₩53,930 | -0.14% | 5.2천 |
|---|
| 2026.09.10 | ₩53,549 | ₩53,823 | ₩53,442 | ₩53,442 | -0.20% | 2.2만 |
|---|
| 2026.09.09 | ₩52,266 | ₩55,346 | ₩52,266 | ₩54,016 | +3.35% | 2.5만 |
|---|
| 2026.09.08 | ₩52,119 | ₩52,545 | ₩52,119 | ₩52,317 | +0.38% | 7.3만 |
|---|
| 2026.09.04 | ₩51,932 | ₩52,266 | ₩51,932 | ₩52,266 | +0.64% | 1.2만 |
|---|
| 2026.09.03 | ₩51,598 | ₩52,017 | ₩51,437 | ₩51,945 | +0.67% | 5.1천 |
|---|
| 2026.09.02 | ₩51,718 | ₩51,852 | ₩51,571 | ₩51,638 | -0.16% | 2.1천 |
|---|
| 2026.09.01 | ₩52,052 | ₩52,052 | ₩51,658 | ₩51,713 | -0.65% | 4.5천 |
|---|
| 2026.08.31 | ₩52,560 | ₩52,613 | ₩52,413 | ₩52,510 | -0.09% | 2.3천 |
|---|
| 2026.08.28 | ₩53,789 | ₩53,789 | ₩52,854 | ₩52,854 | -1.74% | 2.1천 |
|---|
| 2026.08.27 | ₩53,322 | ₩53,669 | ₩53,322 | ₩53,601 | +0.52% | 1.8천 |
|---|
| 2026.08.26 | ₩53,268 | ₩53,268 | ₩53,048 | ₩53,138 | -0.24% | 2.5천 |
|---|
| 2026.08.25 | ₩52,881 | ₩52,998 | ₩52,854 | ₩52,998 | +0.22% | 2.1천 |
|---|
| 2026.08.24 | ₩52,333 | ₩52,683 | ₩52,319 | ₩52,683 | +0.67% | 5.5천 |
|---|
| 2026.08.21 | ₩52,613 | ₩52,754 | ₩52,613 | ₩52,754 | +0.27% | 800 |
|---|
| 2026.08.20 | ₩52,620 | ₩52,627 | ₩52,346 | ₩52,397 | -0.42% | 1.9천 |
|---|
| 2026.08.19 | ₩52,907 | ₩52,961 | ₩52,553 | ₩52,627 | -0.53% | 2.8천 |
|---|
| 2026.08.18 | ₩53,241 | ₩53,241 | ₩52,901 | ₩53,072 | -0.32% | 2.8천 |
|---|
| 2026.08.17 | ₩53,709 | ₩54,063 | ₩53,709 | ₩53,809 | +0.19% | 2.6천 |
|---|
| 2026.08.14 | ₩53,856 | ₩53,900 | ₩53,851 | ₩53,900 | +0.08% | 800 |
|---|
| 2026.08.13 | ₩54,431 | ₩54,496 | ₩54,205 | ₩54,205 | -0.41% | 2.2천 |
|---|
| 2026.08.12 | ₩54,016 | ₩54,344 | ₩53,829 | ₩54,029 | +0.02% | 6.9천 |
|---|
| 2026.08.11 | ₩53,509 | ₩53,689 | ₩53,322 | ₩53,447 | -0.11% | 3.2천 |
|---|
| 2026.08.10 | ₩53,950 | ₩53,950 | ₩53,259 | ₩53,259 | -1.28% | 1.8만 |
|---|
| 2026.08.07 | ₩53,856 | ₩53,856 | ₩53,402 | ₩53,509 | -0.65% | 5.7천 |
|---|
| 2026.08.06 | ₩53,415 | ₩53,519 | ₩53,188 | ₩53,188 | -0.43% | 4.7천 |
|---|
| 2026.08.05 | ₩53,616 | ₩53,825 | ₩53,379 | ₩53,379 | -0.44% | 2.7천 |
|---|
| 2026.08.04 | ₩53,215 | ₩53,722 | ₩53,161 | ₩53,596 | +0.72% | 2.8천 |
|---|
| 2026.08.03 | ₩51,825 | ₩52,381 | ₩51,825 | ₩52,381 | +1.07% | 2.3천 |
|---|
| 2026.07.31 | ₩52,085 | ₩52,506 | ₩50,782 | ₩52,282 | +0.38% | 5.6천 |
|---|
| 2026.07.30 | ₩52,052 | ₩52,306 | ₩51,738 | ₩51,905 | -0.28% | 5천 |
|---|
| 2026.07.29 | ₩51,411 | ₩51,811 | ₩51,036 | ₩51,052 | -0.70% | 7.1천 |
|---|
| 2026.07.28 | ₩51,811 | ₩51,992 | ₩51,745 | ₩51,948 | +0.26% | 1.1만 |
|---|
| 2026.07.27 | ₩52,279 | ₩52,365 | ₩51,811 | ₩52,365 | +0.16% | 3.9천 |
|---|
| 2026.07.24 | ₩52,480 | ₩52,500 | ₩51,945 | ₩52,064 | -0.79% | 5.6천 |
|---|
| 2026.07.23 | ₩52,546 | ₩52,640 | ₩52,413 | ₩52,599 | +0.10% | 2.5천 |
|---|
| 2026.07.22 | ₩52,907 | ₩53,114 | ₩52,573 | ₩52,827 | -0.15% | 6.9천 |
|---|
| 2026.07.21 | ₩52,600 | ₩52,800 | ₩52,373 | ₩52,740 | +0.27% | 4.2천 |
|---|
| 2026.07.20 | ₩52,653 | ₩52,660 | ₩52,279 | ₩52,313 | -0.65% | 2.7천 |
|---|
| 2026.07.17 | ₩53,048 | ₩53,201 | ₩52,840 | ₩52,925 | -0.23% | 2.3천 |
|---|
| 2026.07.16 | ₩53,776 | ₩53,869 | ₩53,201 | ₩53,415 | -0.67% | 4천 |
|---|
| 2026.07.15 | ₩54,090 | ₩54,090 | ₩53,442 | ₩53,923 | -0.31% | 3천 |
|---|
| 2026.07.14 | ₩54,297 | ₩54,337 | ₩54,083 | ₩54,163 | -0.25% | 4.9천 |
|---|
| 2026.07.13 | ₩53,923 | ₩54,037 | ₩53,629 | ₩53,768 | -0.29% | 4.2천 |
|---|
| 2026.07.10 | ₩54,110 | ₩54,604 | ₩53,939 | ₩54,221 | +0.20% | 1.6만 |
|---|
| 2026.07.09 | ₩54,417 | ₩54,685 | ₩54,332 | ₩54,332 | -0.16% | 1.1천 |
|---|
| 2026.07.08 | ₩53,161 | ₩53,602 | ₩53,134 | ₩53,362 | +0.38% | 1.2만 |
|---|
| 2026.07.07 | ₩53,775 | ₩54,030 | ₩53,348 | ₩53,705 | -0.13% | 6.9만 |
|---|
| 2026.07.06 | ₩54,778 | ₩54,869 | ₩54,631 | ₩54,703 | -0.14% | 3.9천 |
|---|
| 2026.07.02 | ₩55,139 | ₩55,219 | ₩53,950 | ₩54,190 | -1.72% | 3.7천 |
|---|
| 2026.07.01 | ₩55,233 | ₩55,406 | ₩54,845 | ₩55,036 | -0.36% | 3.4만 |
|---|
| 2026.06.30 | ₩54,818 | ₩56,044 | ₩54,818 | ₩55,794 | +1.78% | 1.9천 |
|---|
| 2026.06.29 | ₩54,190 | ₩54,905 | ₩52,800 | ₩54,772 | +1.07% | 2.6만 |
|---|
| 2026.06.26 | ₩54,150 | ₩54,150 | ₩53,772 | ₩53,772 | -0.70% | 25만 |
|---|
| 2026.06.25 | ₩54,992 | ₩55,226 | ₩54,765 | ₩55,017 | +0.05% | 15.1만 |
|---|
| 2026.06.24 | ₩53,803 | ₩54,511 | ₩53,803 | ₩54,106 | +0.56% | 3.2천 |
|---|
| 2026.06.23 | ₩53,669 | ₩54,137 | ₩53,616 | ₩53,813 | +0.27% | 1.3만 |
|---|
| 2026.06.22 | ₩54,364 | ₩55,540 | ₩53,469 | ₩55,139 | +1.43% | 1.4만 |
|---|
| 2026.06.18 | ₩54,457 | ₩54,765 | ₩54,457 | ₩54,604 | +0.27% | 7.2천 |
|---|
| 2026.06.17 | ₩54,503 | ₩54,818 | ₩53,589 | ₩53,616 | -1.63% | 8.7천 |
|---|
| 2026.06.16 | ₩54,805 | ₩54,805 | ₩53,984 | ₩53,984 | -1.50% | 6.3천 |
|---|
| 2026.06.15 | ₩54,671 | ₩54,845 | ₩54,618 | ₩54,619 | -0.10% | 4.1천 |
|---|
| 2026.06.12 | ₩53,108 | ₩53,803 | ₩53,098 | ₩53,682 | +1.08% | 3.3천 |
|---|
| 2026.06.11 | ₩52,126 | ₩53,342 | ₩52,126 | ₩53,256 | +2.17% | 1.4만 |
|---|
| 2026.06.10 | ₩51,985 | ₩52,720 | ₩51,571 | ₩51,590 | -0.76% | 9.1천 |
|---|
| 2026.06.09 | ₩52,239 | ₩53,028 | ₩51,290 | ₩52,251 | +0.02% | 8.8천 |
|---|
| 2026.06.08 | ₩52,052 | ₩52,252 | ₩51,798 | ₩51,936 | -0.22% | 5.1천 |
|---|
| 2026.06.05 | ₩52,814 | ₩52,814 | ₩51,412 | ₩51,632 | -2.24% | 5.3천 |
|---|
| 2026.06.04 | ₩52,493 | ₩53,312 | ₩52,493 | ₩53,084 | +1.13% | 8천 |
|---|
| 2026.06.03 | ₩52,907 | ₩53,323 | ₩52,907 | ₩53,311 | +0.76% | 1.3만 |
|---|
| 2026.06.02 | ₩52,667 | ₩53,006 | ₩52,506 | ₩53,006 | +0.64% | 7.8천 |
|---|
| 2026.06.01 | ₩50,395 | ₩52,800 | ₩49,246 | ₩52,624 | +4.42% | 5.7천 |
|---|
| 2026.05.29 | ₩52,693 | ₩52,934 | ₩52,627 | ₩52,810 | +0.22% | 4.1천 |
|---|
| 2026.05.28 | ₩52,266 | ₩52,587 | ₩52,232 | ₩52,465 | +0.38% | 1.9천 |
|---|
| 2026.05.27 | ₩52,921 | ₩52,921 | ₩52,199 | ₩52,444 | -0.90% | 5.7천 |
|---|
| 2026.05.26 | ₩52,359 | ₩52,680 | ₩52,359 | ₩52,619 | +0.50% | 3.5천 |
|---|
| 2026.05.22 | ₩51,424 | ₩51,878 | ₩51,424 | ₩51,646 | +0.43% | 1.7천 |
|---|
| 2026.05.21 | ₩50,943 | ₩51,317 | ₩50,836 | ₩51,143 | +0.39% | 4.3천 |
|---|
| 2026.05.20 | ₩50,435 | ₩51,169 | ₩50,435 | ₩51,169 | +1.45% | 2.1천 |
|---|
| 2026.05.19 | ₩50,194 | ₩50,448 | ₩50,154 | ₩50,154 | -0.08% | 7.3천 |
|---|
| 2026.05.18 | ₩50,769 | ₩50,769 | ₩50,368 | ₩50,749 | -0.04% | 5.5천 |
|---|
| 2026.05.15 | ₩50,983 | ₩50,983 | ₩50,712 | ₩50,712 | -0.53% | 1.4천 |
|---|
| 2026.05.14 | ₩51,117 | ₩51,838 | ₩51,117 | ₩51,691 | +1.12% | 3.8천 |
|---|
| 2026.05.13 | ₩51,384 | ₩51,491 | ₩51,051 | ₩51,444 | +0.12% | 7.8천 |
|---|
| 2026.05.12 | ₩51,183 | ₩51,451 | ₩50,916 | ₩51,292 | +0.21% | 4.1천 |
|---|
| 2026.05.11 | ₩51,264 | ₩51,571 | ₩51,264 | ₩51,423 | +0.31% | 3천 |
|---|
| 2026.05.08 | ₩51,056 | ₩51,384 | ₩51,056 | ₩51,225 | +0.33% | 2천 |
|---|
| 2026.05.07 | ₩51,261 | ₩51,261 | ₩50,635 | ₩50,726 | -1.04% | 2.6천 |
|---|
| 2026.05.06 | ₩50,716 | ₩51,127 | ₩50,716 | ₩51,127 | +0.81% | 1.9천 |
|---|
| 2026.05.05 | ₩49,850 | ₩50,101 | ₩49,847 | ₩50,057 | +0.42% | 3.2천 |
|---|
| 2026.05.04 | ₩49,727 | ₩49,835 | ₩49,179 | ₩49,419 | -0.62% | 2.5천 |
|---|
| 2026.05.01 | ₩49,713 | ₩49,847 | ₩49,649 | ₩49,664 | -0.10% | 2.6천 |
|---|
| 2026.04.30 | ₩49,032 | ₩49,513 | ₩48,978 | ₩49,475 | +0.90% | 6천 |
|---|
| 2026.04.29 | ₩48,945 | ₩49,048 | ₩48,851 | ₩49,048 | +0.21% | 1.5천 |
|---|
| 2026.04.28 | ₩48,845 | ₩48,845 | ₩48,511 | ₩48,623 | -0.45% | 7.6천 |
|---|
| 2026.04.27 | ₩49,272 | ₩49,272 | ₩49,060 | ₩49,132 | -0.28% | 8.4천 |
|---|
| 2026.04.24 | ₩49,299 | ₩49,526 | ₩49,226 | ₩49,483 | +0.37% | 3.5천 |
|---|
| 2026.04.23 | ₩49,132 | ₩49,206 | ₩48,791 | ₩48,952 | -0.37% | 2.3천 |
|---|
| 2026.04.22 | ₩49,393 | ₩49,393 | ₩49,025 | ₩49,270 | -0.25% | 7.8천 |
|---|
| 2026.04.21 | ₩49,386 | ₩49,386 | ₩49,081 | ₩49,081 | -0.62% | 1.4천 |
|---|
| 2026.04.20 | ₩49,232 | ₩49,513 | ₩49,232 | ₩49,461 | +0.46% | 3.7천 |
|---|
| 2026.04.17 | ₩49,339 | ₩49,673 | ₩49,286 | ₩49,513 | +0.35% | 5.2천 |
|---|
| 2026.04.16 | ₩48,738 | ₩48,965 | ₩48,658 | ₩48,698 | -0.08% | 4.3천 |
|---|
| 2026.04.15 | ₩48,618 | ₩48,663 | ₩48,479 | ₩48,663 | +0.09% | 1.1만 |
|---|
| 2026.04.14 | ₩48,544 | ₩48,925 | ₩48,544 | ₩48,752 | +0.43% | 1만 |
|---|
| 2026.04.13 | ₩47,375 | ₩48,217 | ₩47,375 | ₩48,210 | +1.76% | 1.8천 |
|---|
| 2026.04.10 | ₩48,123 | ₩48,123 | ₩47,555 | ₩47,588 | -1.11% | 2.4천 |
|---|
| 2026.04.09 | ₩47,622 | ₩48,021 | ₩47,474 | ₩47,915 | +0.61% | 3.3천 |
|---|
| 2026.04.08 | ₩47,976 | ₩47,976 | ₩47,602 | ₩47,749 | -0.47% | 7.7천 |
|---|
| 2026.04.07 | ₩45,891 | ₩46,032 | ₩45,584 | ₩46,032 | +0.31% | 1.9만 |
|---|
| 2026.04.06 | ₩45,530 | ₩45,958 | ₩45,517 | ₩45,958 | +0.94% | 4.2천 |
|---|
| 2026.04.02 | ₩45,350 | ₩45,691 | ₩45,350 | ₩45,497 | +0.32% | 8.3천 |
|---|
| 2026.04.01 | ₩45,236 | ₩45,851 | ₩45,236 | ₩45,504 | +0.59% | 5.9천 |
|---|
| 2026.03.31 | ₩44,555 | ₩45,116 | ₩44,214 | ₩45,077 | +1.17% | 2.1만 |
|---|
| 2026.03.30 | ₩43,954 | ₩44,381 | ₩43,726 | ₩44,381 | +0.97% | 6.3천 |
|---|
| 2026.03.27 | ₩44,555 | ₩44,648 | ₩43,954 | ₩44,114 | -0.99% | 9.3천 |
|---|
| 2026.03.26 | ₩45,143 | ₩45,450 | ₩44,862 | ₩44,862 | -0.62% | 2.7천 |
|---|
| 2026.03.25 | ₩45,878 | ₩45,878 | ₩45,317 | ₩45,644 | -0.51% | 4.4천 |
|---|
| 2026.03.24 | ₩45,156 | ₩45,778 | ₩45,156 | ₩45,559 | +0.89% | 1만 |
|---|
| 2026.03.23 | ₩46,078 | ₩46,172 | ₩45,584 | ₩45,584 | -1.07% | 5.6천 |
|---|
| 2026.03.20 | ₩45,530 | ₩45,704 | ₩44,956 | ₩45,101 | -0.94% | 4.8천 |
|---|
| 2026.03.19 | ₩45,744 | ₩45,850 | ₩45,250 | ₩45,691 | -0.12% | 9.3천 |
|---|
| 2026.03.18 | ₩46,693 | ₩46,693 | ₩45,597 | ₩45,597 | -2.35% | 8.6천 |
|---|
| 2026.03.17 | ₩46,399 | ₩46,596 | ₩46,245 | ₩46,493 | +0.20% | 2.4만 |
|---|
| 2026.03.16 | ₩46,078 | ₩46,239 | ₩45,958 | ₩45,958 | -0.26% | 4.2천 |
|---|
| 2026.03.13 | ₩45,784 | ₩45,998 | ₩45,397 | ₩45,410 | -0.82% | 6.3천 |
|---|
| 2026.03.12 | ₩46,052 | ₩46,105 | ₩45,664 | ₩45,664 | -0.84% | 4.1천 |
|---|
| 2026.03.11 | ₩46,653 | ₩46,753 | ₩46,312 | ₩46,450 | -0.44% | 6.9천 |
|---|
| 2026.03.10 | ₩47,027 | ₩47,294 | ₩46,694 | ₩46,694 | -0.71% | 5.2천 |
|---|
| 2026.03.09 | ₩45,704 | ₩47,007 | ₩45,704 | ₩46,947 | +2.72% | 6.9천 |
|---|
| 2026.03.06 | ₩46,693 | ₩46,979 | ₩46,506 | ₩46,506 | -0.40% | 1.4만 |
|---|
| 2026.03.05 | ₩47,749 | ₩47,756 | ₩47,121 | ₩47,428 | -0.67% | 6천 |
|---|
| 2026.03.04 | ₩47,882 | ₩48,270 | ₩47,722 | ₩48,160 | +0.58% | 6.5천 |
|---|
| 2026.03.03 | ₩47,842 | ₩48,003 | ₩47,308 | ₩47,735 | -0.22% | 9.1천 |
|---|
| 2026.03.02 | ₩48,163 | ₩48,845 | ₩48,163 | ₩48,618 | +0.94% | 1만 |
|---|
| 2026.02.27 | ₩48,765 | ₩48,965 | ₩48,684 | ₩48,932 | +0.34% | 4.3천 |
|---|
| 2026.02.26 | ₩48,671 | ₩48,845 | ₩48,377 | ₩48,831 | +0.33% | 2.4만 |
|---|
| 2026.02.25 | ₩48,698 | ₩48,918 | ₩48,687 | ₩48,825 | +0.26% | 8.5천 |
|---|
| 2026.02.24 | ₩48,050 | ₩48,604 | ₩48,050 | ₩48,537 | +1.02% | 4.5천 |
|---|
| 2026.02.23 | ₩48,430 | ₩48,430 | ₩47,750 | ₩47,909 | -1.08% | 1.2만 |
|---|
| 2026.02.20 | ₩48,297 | ₩48,684 | ₩48,270 | ₩48,524 | +0.47% | 7.5천 |
|---|
| 2026.02.19 | ₩47,976 | ₩48,364 | ₩47,896 | ₩48,364 | +0.81% | 5.6천 |
|---|
| 2026.02.18 | ₩48,325 | ₩48,537 | ₩48,257 | ₩48,457 | +0.27% | 7.4천 |
|---|
| 2026.02.17 | ₩47,842 | ₩48,083 | ₩47,629 | ₩47,953 | +0.23% | 1.3만 |
|---|
| 2026.02.13 | ₩47,468 | ₩48,342 | ₩47,468 | ₩47,923 | +0.96% | 8.7만 |
|---|
| 2026.02.12 | ₩47,735 | ₩47,762 | ₩47,121 | ₩47,348 | -0.81% | 6.5천 |
|---|
| 2026.02.11 | ₩48,215 | ₩48,215 | ₩47,588 | ₩47,949 | -0.55% | 1.2만 |
|---|
| 2026.02.10 | ₩48,297 | ₩48,401 | ₩47,896 | ₩47,896 | -0.83% | 1.7만 |
|---|
| 2026.02.09 | ₩48,417 | ₩48,611 | ₩48,404 | ₩48,507 | +0.18% | 5.8천 |
|---|
| 2026.02.06 | ₩47,789 | ₩48,644 | ₩47,789 | ₩48,644 | +1.79% | 1.1만 |
|---|
| 2026.02.05 | ₩47,428 | ₩47,849 | ₩47,174 | ₩47,348 | -0.17% | 6.1천 |
|---|
| 2026.02.04 | ₩47,375 | ₩47,595 | ₩47,054 | ₩47,462 | +0.18% | 4.5천 |
|---|
| 2026.02.03 | ₩48,698 | ₩48,698 | ₩47,555 | ₩47,776 | -1.89% | 9.1천 |
|---|
| 2026.02.02 | ₩48,457 | ₩48,925 | ₩48,457 | ₩48,791 | +0.69% | 1.5만 |
|---|
| 2026.01.30 | ₩49,085 | ₩49,332 | ₩48,564 | ₩48,644 | -0.90% | 4.3만 |
|---|
| 2026.01.29 | ₩49,446 | ₩49,533 | ₩48,912 | ₩49,500 | +0.11% | 2만 |
|---|
| 2026.01.28 | ₩49,540 | ₩49,566 | ₩49,312 | ₩49,419 | -0.24% | 2.9만 |
|---|
| 2026.01.27 | ₩49,192 | ₩49,540 | ₩49,192 | ₩49,540 | +0.71% | 2만 |
|---|
| 2026.01.26 | ₩49,192 | ₩49,326 | ₩49,112 | ₩49,192 | 0.00% | 1.5만 |
|---|
| 2026.01.23 | ₩48,925 | ₩49,125 | ₩48,765 | ₩48,992 | +0.14% | 1.6만 |
|---|
| 2026.01.22 | ₩49,647 | ₩49,647 | ₩49,059 | ₩49,152 | -1.00% | 2.5만 |
|---|
| 2026.01.21 | ₩48,577 | ₩49,486 | ₩48,577 | ₩49,320 | +1.53% | 2.2만 |
|---|
| 2026.01.20 | ₩48,845 | ₩49,072 | ₩48,484 | ₩48,604 | -0.49% | 11.5만 |
|---|
| 2026.01.16 | ₩49,353 | ₩49,847 | ₩49,353 | ₩49,713 | +0.73% | 2.2만 |
|---|
| 2026.01.15 | ₩49,339 | ₩49,700 | ₩49,339 | ₩49,446 | +0.22% | 3.3만 |
|---|
| 2026.01.14 | ₩48,805 | ₩49,018 | ₩48,738 | ₩48,978 | +0.36% | 3.2만 |
|---|
| 2026.01.13 | ₩49,246 | ₩49,334 | ₩48,965 | ₩49,099 | -0.30% | 3.5만 |
|---|
| 2026.01.12 | ₩48,925 | ₩49,526 | ₩48,925 | ₩49,486 | +1.15% | 4.4만 |
|---|
| 2026.01.09 | ₩48,631 | ₩49,419 | ₩48,631 | ₩49,399 | +1.58% | 12.3만 |
|---|
| 2026.01.08 | ₩48,511 | ₩48,805 | ₩48,511 | ₩48,618 | +0.22% | 2.8만 |
|---|
| 2026.01.07 | ₩48,925 | ₩49,165 | ₩48,845 | ₩48,871 | -0.11% | 10.5만 |
|---|
| 2026.01.06 | ₩48,096 | ₩49,092 | ₩48,096 | ₩48,925 | +1.72% | 7.1만 |
|---|
| 2026.01.05 | ₩47,294 | ₩48,377 | ₩47,294 | ₩48,310 | +2.15% | 15.2만 |
|---|
| 2026.01.02 | ₩47,161 | ₩47,265 | ₩47,000 | ₩47,265 | +0.22% | 8.5천 |
|---|
| 2025.12.31 | ₩47,462 | ₩47,522 | ₩47,042 | ₩47,070 | -0.83% | 5.8천 |
|---|
| 2025.12.30 | ₩47,575 | ₩47,695 | ₩47,428 | ₩47,428 | -0.31% | 1.3만 |
|---|
| 2025.12.29 | ₩47,642 | ₩47,774 | ₩47,495 | ₩47,735 | +0.20% | 1.1만 |
|---|
| 2025.12.26 | ₩47,749 | ₩47,802 | ₩47,655 | ₩47,789 | +0.08% | 7.3천 |
|---|
| 2025.12.24 | ₩47,495 | ₩47,682 | ₩47,482 | ₩47,682 | +0.39% | 4천 |
|---|
| 2025.12.23 | ₩47,348 | ₩47,629 | ₩47,301 | ₩47,388 | +0.08% | 7.4만 |
|---|
| 2025.12.22 | ₩47,081 | ₩47,602 | ₩47,067 | ₩47,441 | +0.77% | 1.2만 |
|---|
| 2025.12.19 | ₩46,559 | ₩47,081 | ₩46,559 | ₩46,934 | +0.80% | 9.3천 |
|---|
| 2025.12.18 | ₩46,720 | ₩47,087 | ₩46,118 | ₩46,693 | -0.06% | 2.6만 |
|---|
| 2025.12.17 | ₩46,894 | ₩47,109 | ₩46,406 | ₩46,439 | -0.97% | 1.5만 |
|---|
| 2025.12.16 | ₩46,960 | ₩47,074 | ₩46,748 | ₩46,867 | -0.20% | 6.2만 |
|---|
| 2025.12.15 | ₩47,375 | ₩47,388 | ₩47,000 | ₩47,161 | -0.45% | 6.7만 |
|---|
| 2025.12.12 | ₩47,388 | ₩47,682 | ₩47,027 | ₩47,081 | -0.65% | 1.1만 |
|---|
| 2025.12.11 | ₩46,600 | ₩47,535 | ₩46,600 | ₩47,428 | +1.78% | 1.8만 |
|---|
| 2025.12.10 | ₩46,292 | ₩47,147 | ₩46,292 | ₩46,747 | +0.98% | 3.4만 |
|---|
| 2025.12.09 | ₩46,640 | ₩46,927 | ₩46,613 | ₩46,680 | +0.09% | 2.3만 |
|---|
| 2025.12.08 | ₩47,241 | ₩47,241 | ₩46,519 | ₩46,693 | -1.16% | 2.1만 |
|---|
| 2025.12.05 | ₩46,787 | ₩47,121 | ₩46,787 | ₩46,860 | +0.16% | 1.7만 |
|---|
| 2025.12.04 | ₩46,840 | ₩46,914 | ₩46,706 | ₩46,914 | +0.16% | 1.8만 |
|---|
| 2025.12.03 | ₩46,533 | ₩47,041 | ₩46,533 | ₩46,907 | +0.80% | 2.7만 |
|---|
| 2025.12.02 | ₩46,533 | ₩46,669 | ₩46,400 | ₩46,539 | +0.01% | 6.2만 |
|---|
| 2025.12.01 | ₩45,597 | ₩46,706 | ₩45,597 | ₩46,446 | +1.86% | 1.1만 |
|---|
| 2025.11.28 | ₩46,773 | ₩46,990 | ₩46,773 | ₩46,934 | +0.34% | 4.6천 |
|---|
| 2025.11.26 | ₩46,493 | ₩46,928 | ₩46,493 | ₩46,800 | +0.66% | 1만 |
|---|
| 2025.11.25 | ₩46,105 | ₩46,706 | ₩46,105 | ₩46,613 | +1.10% | 1.5만 |
|---|
| 2025.11.24 | ₩45,544 | ₩46,072 | ₩45,517 | ₩45,865 | +0.70% | 4.1만 |
|---|
| 2025.11.21 | ₩45,277 | ₩45,998 | ₩45,188 | ₩45,544 | +0.59% | 12.4만 |
|---|
| 2025.11.20 | ₩46,118 | ₩46,118 | ₩44,996 | ₩44,996 | -2.43% | 2.6천 |
|---|
| 2025.11.19 | ₩45,250 | ₩45,568 | ₩45,250 | ₩45,480 | +0.51% | 4천 |
|---|
| 2025.11.18 | ₩45,397 | ₩45,504 | ₩45,036 | ₩45,270 | -0.28% | 5.1천 |
|---|
| 2025.11.17 | ₩45,827 | ₩45,958 | ₩45,382 | ₩45,429 | -0.87% | 4천 |
|---|
| 2025.11.14 | ₩45,905 | ₩46,252 | ₩45,905 | ₩45,953 | +0.10% | 5.2천 |
|---|
| 2025.11.13 | ₩46,773 | ₩46,807 | ₩46,314 | ₩46,314 | -0.98% | 5.4천 |
|---|
| 2025.11.12 | ₩46,853 | ₩47,041 | ₩46,827 | ₩46,835 | -0.04% | 4.6천 |
|---|
| 2025.11.11 | ₩46,459 | ₩46,772 | ₩46,453 | ₩46,694 | +0.51% | 3.5천 |
|---|
| 2025.11.10 | ₩46,546 | ₩46,546 | ₩46,025 | ₩46,482 | -0.14% | 5천 |
|---|
| 2025.11.07 | ₩46,078 | ₩46,121 | ₩45,698 | ₩46,121 | +0.09% | 6.4천 |
|---|
| 2025.11.06 | ₩46,573 | ₩46,573 | ₩45,838 | ₩46,118 | -0.98% | 4.2천 |
|---|
| 2025.11.05 | ₩46,318 | ₩46,546 | ₩46,314 | ₩46,420 | +0.22% | 4.8천 |
|---|
| 2025.11.04 | ₩46,479 | ₩46,546 | ₩46,232 | ₩46,232 | -0.53% | 4.6천 |
|---|
| 2025.11.03 | ₩46,239 | ₩46,519 | ₩46,239 | ₩46,519 | +0.61% | 3.9천 |
|---|
| 2025.10.31 | ₩46,145 | ₩46,499 | ₩46,145 | ₩46,392 | +0.54% | 2.8천 |
|---|
| 2025.10.30 | ₩46,065 | ₩46,526 | ₩46,052 | ₩46,074 | +0.02% | 9.1천 |
|---|
| 2025.10.29 | ₩46,546 | ₩46,546 | ₩45,986 | ₩46,058 | -1.05% | 7.6천 |
|---|
| 2025.10.28 | ₩46,987 | ₩46,987 | ₩46,426 | ₩46,749 | -0.51% | 8.4천 |
|---|
| 2025.10.27 | ₩46,974 | ₩46,974 | ₩46,809 | ₩46,892 | -0.17% | 5.4천 |
|---|
| 2025.10.24 | ₩46,600 | ₩46,747 | ₩46,479 | ₩46,559 | -0.09% | 1.4만 |
|---|
| 2025.10.23 | ₩46,145 | ₩46,412 | ₩46,118 | ₩46,279 | +0.29% | 2.5만 |
|---|
| 2025.10.22 | ₩46,533 | ₩46,533 | ₩46,061 | ₩46,161 | -0.80% | 1.1만 |
|---|
| 2025.10.21 | ₩46,243 | ₩46,586 | ₩46,243 | ₩46,372 | +0.28% | 4.3만 |
|---|
| 2025.10.20 | ₩46,559 | ₩46,559 | ₩46,132 | ₩46,319 | -0.52% | 8.2천 |
|---|
| 2025.10.17 | ₩45,752 | ₩45,971 | ₩45,677 | ₩45,903 | +0.33% | 3.8천 |
|---|
| 2025.10.16 | ₩46,239 | ₩46,239 | ₩45,490 | ₩45,616 | -1.35% | 4천 |
|---|
| 2025.10.15 | ₩46,135 | ₩46,245 | ₩45,597 | ₩45,946 | -0.41% | 5.1천 |
|---|
| 2025.10.14 | ₩45,557 | ₩46,020 | ₩45,477 | ₩45,849 | +0.64% | 4.2천 |
|---|
| 2025.10.13 | ₩45,530 | ₩45,704 | ₩45,504 | ₩45,621 | +0.20% | 6.1천 |
|---|
| 2025.10.10 | ₩46,306 | ₩46,306 | ₩45,250 | ₩45,250 | -2.28% | 8.8천 |
|---|