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 | ₩55,594 | ₩55,656 | ₩55,586 | ₩55,656 | +0.11% | 900 |
| 2026.10.08 | ₩55,171 | ₩55,198 | ₩55,078 | ₩55,131 | -0.07% | 2.9천 |
| 2026.10.07 | ₩55,412 | ₩55,572 | ₩55,305 | ₩55,533 | +0.22% | 4.4천 |
| 2026.10.06 | ₩55,933 | ₩56,120 | ₩55,699 | ₩55,869 | -0.11% | 3.5천 |
| 2026.10.05 | ₩55,298 | ₩55,730 | ₩55,298 | ₩55,730 | +0.78% | 6.7만 |
| 2026.10.02 | ₩55,425 | ₩55,492 | ₩55,372 | ₩55,412 | -0.02% | 3.2천 |
| 2026.10.01 | ₩54,463 | ₩54,877 | ₩54,463 | ₩54,773 | +0.57% | 5.7천 |
| 2026.09.30 | ₩54,583 | ₩54,677 | ₩54,505 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,578 |
| -0.01% |
| 8.7천 |
| 2026.09.29 | ₩54,403 | ₩54,623 | ₩54,403 | ₩54,598 | +0.36% | 900 |
|---|
| 2026.09.28 | ₩54,209 | ₩54,476 | ₩54,209 | ₩54,293 | +0.16% | 4천 |
|---|
| 2026.09.25 | ₩54,396 | ₩54,784 | ₩54,396 | ₩54,664 | +0.49% | 6.7천 |
|---|
| 2026.09.24 | ₩54,356 | ₩54,410 | ₩54,317 | ₩54,375 | +0.03% | 3천 |
|---|
| 2026.09.23 | ₩54,410 | ₩54,476 | ₩54,329 | ₩54,410 | 0.00% | 1.9천 |
|---|
| 2026.09.22 | ₩54,370 | ₩54,690 | ₩54,329 | ₩54,614 | +0.45% | 8.1만 |
|---|
| 2026.09.21 | ₩53,982 | ₩54,521 | ₩53,982 | ₩54,521 | +1.00% | 1.2만 |
|---|
| 2026.09.18 | ₩53,281 | ₩53,656 | ₩53,281 | ₩53,656 | +0.70% | 5.1천 |
|---|
| 2026.09.17 | ₩53,327 | ₩53,514 | ₩53,167 | ₩53,195 | -0.25% | 3.1천 |
|---|
| 2026.09.16 | ₩53,294 | ₩53,381 | ₩52,780 | ₩52,822 | -0.89% | 3.7천 |
|---|
| 2026.09.15 | ₩52,940 | ₩53,007 | ₩52,780 | ₩52,780 | -0.30% | 3.1천 |
|---|
| 2026.09.14 | ₩53,134 | ₩53,247 | ₩53,073 | ₩53,127 | -0.01% | 1.6천 |
|---|
| 2026.09.11 | ₩53,995 | ₩54,022 | ₩53,795 | ₩53,922 | -0.14% | 5.2천 |
|---|
| 2026.09.10 | ₩53,541 | ₩53,815 | ₩53,434 | ₩53,434 | -0.20% | 2.2만 |
|---|
| 2026.09.09 | ₩52,258 | ₩55,338 | ₩52,258 | ₩54,009 | +3.35% | 2.5만 |
|---|
| 2026.09.08 | ₩52,111 | ₩52,538 | ₩52,111 | ₩52,309 | +0.38% | 7.3만 |
|---|
| 2026.09.04 | ₩51,924 | ₩52,258 | ₩51,924 | ₩52,258 | +0.64% | 1.2만 |
|---|
| 2026.09.03 | ₩51,590 | ₩52,010 | ₩51,430 | ₩51,938 | +0.67% | 5.1천 |
|---|
| 2026.09.02 | ₩51,711 | ₩51,844 | ₩51,564 | ₩51,630 | -0.16% | 2.1천 |
|---|
| 2026.09.01 | ₩52,045 | ₩52,045 | ₩51,650 | ₩51,705 | -0.65% | 4.5천 |
|---|
| 2026.08.31 | ₩52,552 | ₩52,606 | ₩52,405 | ₩52,503 | -0.09% | 2.3천 |
|---|
| 2026.08.28 | ₩53,782 | ₩53,782 | ₩52,846 | ₩52,846 | -1.74% | 2.1천 |
|---|
| 2026.08.27 | ₩53,314 | ₩53,661 | ₩53,314 | ₩53,593 | +0.52% | 1.8천 |
|---|
| 2026.08.26 | ₩53,261 | ₩53,261 | ₩53,040 | ₩53,131 | -0.24% | 2.5천 |
|---|
| 2026.08.25 | ₩52,873 | ₩52,991 | ₩52,846 | ₩52,991 | +0.22% | 2.1천 |
|---|
| 2026.08.24 | ₩52,325 | ₩52,675 | ₩52,312 | ₩52,675 | +0.67% | 5.5천 |
|---|
| 2026.08.21 | ₩52,606 | ₩52,746 | ₩52,606 | ₩52,746 | +0.27% | 800 |
|---|
| 2026.08.20 | ₩52,612 | ₩52,619 | ₩52,339 | ₩52,389 | -0.42% | 1.9천 |
|---|
| 2026.08.19 | ₩52,900 | ₩52,953 | ₩52,546 | ₩52,619 | -0.53% | 2.8천 |
|---|
| 2026.08.18 | ₩53,234 | ₩53,234 | ₩52,893 | ₩53,064 | -0.32% | 2.8천 |
|---|
| 2026.08.17 | ₩53,701 | ₩54,056 | ₩53,701 | ₩53,802 | +0.19% | 2.6천 |
|---|
| 2026.08.14 | ₩53,848 | ₩53,893 | ₩53,843 | ₩53,893 | +0.08% | 800 |
|---|
| 2026.08.13 | ₩54,423 | ₩54,488 | ₩54,197 | ₩54,197 | -0.41% | 2.2천 |
|---|
| 2026.08.12 | ₩54,009 | ₩54,336 | ₩53,822 | ₩54,021 | +0.02% | 6.9천 |
|---|
| 2026.08.11 | ₩53,501 | ₩53,681 | ₩53,314 | ₩53,440 | -0.11% | 3.2천 |
|---|
| 2026.08.10 | ₩53,942 | ₩53,942 | ₩53,251 | ₩53,251 | -1.28% | 1.8만 |
|---|
| 2026.08.07 | ₩53,848 | ₩53,848 | ₩53,394 | ₩53,501 | -0.65% | 5.7천 |
|---|
| 2026.08.06 | ₩53,408 | ₩53,512 | ₩53,180 | ₩53,180 | -0.43% | 4.7천 |
|---|
| 2026.08.05 | ₩53,608 | ₩53,818 | ₩53,371 | ₩53,371 | -0.44% | 2.7천 |
|---|
| 2026.08.04 | ₩53,207 | ₩53,715 | ₩53,154 | ₩53,588 | +0.72% | 2.8천 |
|---|
| 2026.08.03 | ₩51,817 | ₩52,373 | ₩51,817 | ₩52,373 | +1.07% | 2.3천 |
|---|
| 2026.07.31 | ₩52,078 | ₩52,499 | ₩50,775 | ₩52,274 | +0.38% | 5.6천 |
|---|
| 2026.07.30 | ₩52,045 | ₩52,298 | ₩51,731 | ₩51,898 | -0.28% | 5천 |
|---|
| 2026.07.29 | ₩51,403 | ₩51,804 | ₩51,029 | ₩51,045 | -0.70% | 7.1천 |
|---|
| 2026.07.28 | ₩51,804 | ₩51,984 | ₩51,737 | ₩51,940 | +0.26% | 1.1만 |
|---|
| 2026.07.27 | ₩52,272 | ₩52,357 | ₩51,804 | ₩52,357 | +0.16% | 3.9천 |
|---|
| 2026.07.24 | ₩52,472 | ₩52,492 | ₩51,938 | ₩52,057 | -0.79% | 5.6천 |
|---|
| 2026.07.23 | ₩52,539 | ₩52,633 | ₩52,405 | ₩52,591 | +0.10% | 2.5천 |
|---|
| 2026.07.22 | ₩52,900 | ₩53,107 | ₩52,566 | ₩52,820 | -0.15% | 6.9천 |
|---|
| 2026.07.21 | ₩52,592 | ₩52,793 | ₩52,365 | ₩52,733 | +0.27% | 4.2천 |
|---|
| 2026.07.20 | ₩52,646 | ₩52,653 | ₩52,272 | ₩52,305 | -0.65% | 2.7천 |
|---|
| 2026.07.17 | ₩53,040 | ₩53,194 | ₩52,833 | ₩52,917 | -0.23% | 2.3천 |
|---|
| 2026.07.16 | ₩53,768 | ₩53,862 | ₩53,194 | ₩53,408 | -0.67% | 4천 |
|---|
| 2026.07.15 | ₩54,082 | ₩54,082 | ₩53,434 | ₩53,915 | -0.31% | 3천 |
|---|
| 2026.07.14 | ₩54,289 | ₩54,329 | ₩54,076 | ₩54,156 | -0.25% | 4.9천 |
|---|
| 2026.07.13 | ₩53,915 | ₩54,029 | ₩53,621 | ₩53,760 | -0.29% | 4.2천 |
|---|
| 2026.07.10 | ₩54,102 | ₩54,597 | ₩53,931 | ₩54,213 | +0.20% | 1.6만 |
|---|
| 2026.07.09 | ₩54,410 | ₩54,677 | ₩54,324 | ₩54,324 | -0.16% | 1.1천 |
|---|
| 2026.07.08 | ₩53,154 | ₩53,595 | ₩53,127 | ₩53,354 | +0.38% | 1.2만 |
|---|
| 2026.07.07 | ₩53,767 | ₩54,022 | ₩53,341 | ₩53,697 | -0.13% | 6.9만 |
|---|
| 2026.07.06 | ₩54,770 | ₩54,861 | ₩54,623 | ₩54,696 | -0.14% | 3.9천 |
|---|
| 2026.07.02 | ₩55,131 | ₩55,211 | ₩53,942 | ₩54,183 | -1.72% | 3.7천 |
|---|
| 2026.07.01 | ₩55,225 | ₩55,398 | ₩54,837 | ₩55,028 | -0.36% | 3.4만 |
|---|
| 2026.06.30 | ₩54,811 | ₩56,036 | ₩54,811 | ₩55,786 | +1.78% | 1.9천 |
|---|
| 2026.06.29 | ₩54,183 | ₩54,897 | ₩52,793 | ₩54,764 | +1.07% | 2.6만 |
|---|
| 2026.06.26 | ₩54,142 | ₩54,142 | ₩53,764 | ₩53,764 | -0.70% | 25만 |
|---|
| 2026.06.25 | ₩54,984 | ₩55,218 | ₩54,757 | ₩55,010 | +0.05% | 15.1만 |
|---|
| 2026.06.24 | ₩53,795 | ₩54,503 | ₩53,795 | ₩54,098 | +0.56% | 3.2천 |
|---|
| 2026.06.23 | ₩53,661 | ₩54,129 | ₩53,608 | ₩53,806 | +0.27% | 1.3만 |
|---|
| 2026.06.22 | ₩54,356 | ₩55,532 | ₩53,461 | ₩55,131 | +1.43% | 1.4만 |
|---|
| 2026.06.18 | ₩54,450 | ₩54,757 | ₩54,450 | ₩54,597 | +0.27% | 7.2천 |
|---|
| 2026.06.17 | ₩54,495 | ₩54,811 | ₩53,581 | ₩53,608 | -1.63% | 8.7천 |
|---|
| 2026.06.16 | ₩54,797 | ₩54,797 | ₩53,977 | ₩53,977 | -1.50% | 6.3천 |
|---|
| 2026.06.15 | ₩54,664 | ₩54,837 | ₩54,610 | ₩54,611 | -0.10% | 4.1천 |
|---|
| 2026.06.12 | ₩53,100 | ₩53,795 | ₩53,091 | ₩53,675 | +1.08% | 3.3천 |
|---|
| 2026.06.11 | ₩52,118 | ₩53,334 | ₩52,118 | ₩53,249 | +2.17% | 1.4만 |
|---|
| 2026.06.10 | ₩51,978 | ₩52,713 | ₩51,564 | ₩51,582 | -0.76% | 9.1천 |
|---|
| 2026.06.09 | ₩52,232 | ₩53,020 | ₩51,283 | ₩52,244 | +0.02% | 8.8천 |
|---|
| 2026.06.08 | ₩52,045 | ₩52,245 | ₩51,791 | ₩51,928 | -0.22% | 5.1천 |
|---|
| 2026.06.05 | ₩52,806 | ₩52,806 | ₩51,405 | ₩51,625 | -2.24% | 5.3천 |
|---|
| 2026.06.04 | ₩52,486 | ₩53,305 | ₩52,486 | ₩53,076 | +1.13% | 8천 |
|---|
| 2026.06.03 | ₩52,900 | ₩53,315 | ₩52,900 | ₩53,303 | +0.76% | 1.3만 |
|---|
| 2026.06.02 | ₩52,659 | ₩52,999 | ₩52,499 | ₩52,999 | +0.64% | 7.8천 |
|---|
| 2026.06.01 | ₩50,388 | ₩52,793 | ₩49,239 | ₩52,616 | +4.42% | 5.7천 |
|---|
| 2026.05.29 | ₩52,686 | ₩52,926 | ₩52,619 | ₩52,802 | +0.22% | 4.1천 |
|---|
| 2026.05.28 | ₩52,258 | ₩52,579 | ₩52,225 | ₩52,457 | +0.38% | 1.9천 |
|---|
| 2026.05.27 | ₩52,913 | ₩52,913 | ₩52,192 | ₩52,436 | -0.90% | 5.7천 |
|---|
| 2026.05.26 | ₩52,352 | ₩52,673 | ₩52,352 | ₩52,611 | +0.50% | 3.5천 |
|---|
| 2026.05.22 | ₩51,417 | ₩51,871 | ₩51,417 | ₩51,638 | +0.43% | 1.7천 |
|---|
| 2026.05.21 | ₩50,936 | ₩51,310 | ₩50,829 | ₩51,136 | +0.39% | 4.3천 |
|---|
| 2026.05.20 | ₩50,428 | ₩51,161 | ₩50,428 | ₩51,161 | +1.45% | 2.1천 |
|---|
| 2026.05.19 | ₩50,187 | ₩50,441 | ₩50,147 | ₩50,147 | -0.08% | 7.3천 |
|---|
| 2026.05.18 | ₩50,762 | ₩50,762 | ₩50,361 | ₩50,742 | -0.04% | 5.5천 |
|---|
| 2026.05.15 | ₩50,976 | ₩50,976 | ₩50,704 | ₩50,704 | -0.53% | 1.4천 |
|---|
| 2026.05.14 | ₩51,109 | ₩51,831 | ₩51,109 | ₩51,684 | +1.12% | 3.8천 |
|---|
| 2026.05.13 | ₩51,377 | ₩51,483 | ₩51,044 | ₩51,437 | +0.12% | 7.8천 |
|---|
| 2026.05.12 | ₩51,176 | ₩51,443 | ₩50,909 | ₩51,284 | +0.21% | 4.1천 |
|---|
| 2026.05.11 | ₩51,256 | ₩51,564 | ₩51,256 | ₩51,415 | +0.31% | 3천 |
|---|
| 2026.05.08 | ₩51,049 | ₩51,377 | ₩51,049 | ₩51,218 | +0.33% | 2천 |
|---|
| 2026.05.07 | ₩51,254 | ₩51,254 | ₩50,628 | ₩50,719 | -1.04% | 2.6천 |
|---|
| 2026.05.06 | ₩50,708 | ₩51,120 | ₩50,708 | ₩51,120 | +0.81% | 1.9천 |
|---|
| 2026.05.05 | ₩49,843 | ₩50,094 | ₩49,840 | ₩50,050 | +0.42% | 3.2천 |
|---|
| 2026.05.04 | ₩49,720 | ₩49,828 | ₩49,172 | ₩49,412 | -0.62% | 2.5천 |
|---|
| 2026.05.01 | ₩49,706 | ₩49,840 | ₩49,642 | ₩49,657 | -0.10% | 2.6천 |
|---|
| 2026.04.30 | ₩49,025 | ₩49,506 | ₩48,971 | ₩49,468 | +0.90% | 6천 |
|---|
| 2026.04.29 | ₩48,938 | ₩49,041 | ₩48,844 | ₩49,041 | +0.21% | 1.5천 |
|---|
| 2026.04.28 | ₩48,838 | ₩48,838 | ₩48,504 | ₩48,616 | -0.45% | 7.6천 |
|---|
| 2026.04.27 | ₩49,265 | ₩49,265 | ₩49,053 | ₩49,125 | -0.28% | 8.4천 |
|---|
| 2026.04.24 | ₩49,292 | ₩49,519 | ₩49,219 | ₩49,476 | +0.37% | 3.5천 |
|---|
| 2026.04.23 | ₩49,125 | ₩49,199 | ₩48,784 | ₩48,945 | -0.37% | 2.3천 |
|---|
| 2026.04.22 | ₩49,386 | ₩49,386 | ₩49,018 | ₩49,263 | -0.25% | 7.8천 |
|---|
| 2026.04.21 | ₩49,379 | ₩49,379 | ₩49,074 | ₩49,074 | -0.62% | 1.4천 |
|---|
| 2026.04.20 | ₩49,225 | ₩49,506 | ₩49,225 | ₩49,454 | +0.46% | 3.7천 |
|---|
| 2026.04.17 | ₩49,332 | ₩49,666 | ₩49,279 | ₩49,506 | +0.35% | 5.2천 |
|---|
| 2026.04.16 | ₩48,731 | ₩48,958 | ₩48,651 | ₩48,691 | -0.08% | 4.3천 |
|---|
| 2026.04.15 | ₩48,611 | ₩48,656 | ₩48,472 | ₩48,656 | +0.09% | 1.1만 |
|---|
| 2026.04.14 | ₩48,537 | ₩48,918 | ₩48,537 | ₩48,746 | +0.43% | 1만 |
|---|
| 2026.04.13 | ₩47,368 | ₩48,210 | ₩47,368 | ₩48,203 | +1.76% | 1.8천 |
|---|
| 2026.04.10 | ₩48,116 | ₩48,116 | ₩47,548 | ₩47,582 | -1.11% | 2.4천 |
|---|
| 2026.04.09 | ₩47,615 | ₩48,015 | ₩47,467 | ₩47,908 | +0.61% | 3.3천 |
|---|
| 2026.04.08 | ₩47,969 | ₩47,969 | ₩47,595 | ₩47,742 | -0.47% | 7.7천 |
|---|
| 2026.04.07 | ₩45,885 | ₩46,025 | ₩45,577 | ₩46,025 | +0.31% | 1.9만 |
|---|
| 2026.04.06 | ₩45,524 | ₩45,952 | ₩45,511 | ₩45,952 | +0.94% | 4.2천 |
|---|
| 2026.04.02 | ₩45,344 | ₩45,684 | ₩45,344 | ₩45,491 | +0.32% | 8.3천 |
|---|
| 2026.04.01 | ₩45,230 | ₩45,845 | ₩45,230 | ₩45,497 | +0.59% | 5.9천 |
|---|
| 2026.03.31 | ₩44,549 | ₩45,110 | ₩44,208 | ₩45,071 | +1.17% | 2.1만 |
|---|
| 2026.03.30 | ₩43,947 | ₩44,375 | ₩43,720 | ₩44,375 | +0.97% | 6.3천 |
|---|
| 2026.03.27 | ₩44,549 | ₩44,642 | ₩43,947 | ₩44,108 | -0.99% | 9.3천 |
|---|
| 2026.03.26 | ₩45,136 | ₩45,444 | ₩44,856 | ₩44,856 | -0.62% | 2.7천 |
|---|
| 2026.03.25 | ₩45,871 | ₩45,871 | ₩45,310 | ₩45,638 | -0.51% | 4.4천 |
|---|
| 2026.03.24 | ₩45,150 | ₩45,771 | ₩45,150 | ₩45,552 | +0.89% | 1만 |
|---|
| 2026.03.23 | ₩46,072 | ₩46,165 | ₩45,577 | ₩45,577 | -1.07% | 5.6천 |
|---|
| 2026.03.20 | ₩45,524 | ₩45,698 | ₩44,949 | ₩45,095 | -0.94% | 4.8천 |
|---|
| 2026.03.19 | ₩45,738 | ₩45,843 | ₩45,243 | ₩45,684 | -0.12% | 9.3천 |
|---|
| 2026.03.18 | ₩46,686 | ₩46,686 | ₩45,591 | ₩45,591 | -2.35% | 8.6천 |
|---|
| 2026.03.17 | ₩46,393 | ₩46,589 | ₩46,239 | ₩46,486 | +0.20% | 2.4만 |
|---|
| 2026.03.16 | ₩46,072 | ₩46,232 | ₩45,952 | ₩45,952 | -0.26% | 4.2천 |
|---|
| 2026.03.13 | ₩45,778 | ₩45,992 | ₩45,390 | ₩45,404 | -0.82% | 6.3천 |
|---|
| 2026.03.12 | ₩46,045 | ₩46,099 | ₩45,658 | ₩45,658 | -0.84% | 4.1천 |
|---|
| 2026.03.11 | ₩46,646 | ₩46,747 | ₩46,306 | ₩46,443 | -0.44% | 6.9천 |
|---|
| 2026.03.10 | ₩47,021 | ₩47,288 | ₩46,688 | ₩46,688 | -0.71% | 5.2천 |
|---|
| 2026.03.09 | ₩45,698 | ₩47,000 | ₩45,698 | ₩46,940 | +2.72% | 6.9천 |
|---|
| 2026.03.06 | ₩46,686 | ₩46,972 | ₩46,499 | ₩46,499 | -0.40% | 1.4만 |
|---|
| 2026.03.05 | ₩47,742 | ₩47,749 | ₩47,114 | ₩47,421 | -0.67% | 6천 |
|---|
| 2026.03.04 | ₩47,876 | ₩48,263 | ₩47,715 | ₩48,154 | +0.58% | 6.5천 |
|---|
| 2026.03.03 | ₩47,836 | ₩47,996 | ₩47,301 | ₩47,729 | -0.22% | 9.1천 |
|---|
| 2026.03.02 | ₩48,156 | ₩48,838 | ₩48,156 | ₩48,611 | +0.94% | 1만 |
|---|
| 2026.02.27 | ₩48,758 | ₩48,958 | ₩48,677 | ₩48,925 | +0.34% | 4.3천 |
|---|
| 2026.02.26 | ₩48,664 | ₩48,838 | ₩48,370 | ₩48,824 | +0.33% | 2.4만 |
|---|
| 2026.02.25 | ₩48,691 | ₩48,911 | ₩48,680 | ₩48,818 | +0.26% | 8.5천 |
|---|
| 2026.02.24 | ₩48,043 | ₩48,597 | ₩48,043 | ₩48,530 | +1.02% | 4.5천 |
|---|
| 2026.02.23 | ₩48,424 | ₩48,424 | ₩47,743 | ₩47,902 | -1.08% | 1.2만 |
|---|
| 2026.02.20 | ₩48,290 | ₩48,677 | ₩48,263 | ₩48,517 | +0.47% | 7.5천 |
|---|
| 2026.02.19 | ₩47,969 | ₩48,357 | ₩47,889 | ₩48,357 | +0.81% | 5.6천 |
|---|
| 2026.02.18 | ₩48,318 | ₩48,530 | ₩48,250 | ₩48,450 | +0.27% | 7.4천 |
|---|
| 2026.02.17 | ₩47,836 | ₩48,076 | ₩47,622 | ₩47,947 | +0.23% | 1.3만 |
|---|
| 2026.02.13 | ₩47,461 | ₩48,335 | ₩47,461 | ₩47,916 | +0.96% | 8.7만 |
|---|
| 2026.02.12 | ₩47,729 | ₩47,755 | ₩47,114 | ₩47,341 | -0.81% | 6.5천 |
|---|
| 2026.02.11 | ₩48,208 | ₩48,208 | ₩47,582 | ₩47,942 | -0.55% | 1.2만 |
|---|
| 2026.02.10 | ₩48,290 | ₩48,394 | ₩47,889 | ₩47,889 | -0.83% | 1.7만 |
|---|
| 2026.02.09 | ₩48,410 | ₩48,604 | ₩48,397 | ₩48,500 | +0.18% | 5.8천 |
|---|
| 2026.02.06 | ₩47,782 | ₩48,637 | ₩47,782 | ₩48,637 | +1.79% | 1.1만 |
|---|
| 2026.02.05 | ₩47,421 | ₩47,842 | ₩47,168 | ₩47,341 | -0.17% | 6.1천 |
|---|
| 2026.02.04 | ₩47,368 | ₩47,588 | ₩47,047 | ₩47,455 | +0.18% | 4.5천 |
|---|
| 2026.02.03 | ₩48,691 | ₩48,691 | ₩47,548 | ₩47,769 | -1.89% | 9.1천 |
|---|
| 2026.02.02 | ₩48,450 | ₩48,918 | ₩48,450 | ₩48,784 | +0.69% | 1.5만 |
|---|
| 2026.01.30 | ₩49,078 | ₩49,325 | ₩48,557 | ₩48,637 | -0.90% | 4.3만 |
|---|
| 2026.01.29 | ₩49,439 | ₩49,526 | ₩48,905 | ₩49,492 | +0.11% | 2만 |
|---|
| 2026.01.28 | ₩49,533 | ₩49,559 | ₩49,305 | ₩49,412 | -0.24% | 2.9만 |
|---|
| 2026.01.27 | ₩49,185 | ₩49,533 | ₩49,185 | ₩49,533 | +0.71% | 2만 |
|---|
| 2026.01.26 | ₩49,185 | ₩49,319 | ₩49,105 | ₩49,185 | 0.00% | 1.5만 |
|---|
| 2026.01.23 | ₩48,918 | ₩49,118 | ₩48,758 | ₩48,985 | +0.14% | 1.6만 |
|---|
| 2026.01.22 | ₩49,639 | ₩49,639 | ₩49,052 | ₩49,145 | -1.00% | 2.5만 |
|---|
| 2026.01.21 | ₩48,571 | ₩49,479 | ₩48,571 | ₩49,313 | +1.53% | 2.2만 |
|---|
| 2026.01.20 | ₩48,838 | ₩49,065 | ₩48,477 | ₩48,597 | -0.49% | 11.5만 |
|---|
| 2026.01.16 | ₩49,345 | ₩49,840 | ₩49,345 | ₩49,706 | +0.73% | 2.2만 |
|---|
| 2026.01.15 | ₩49,332 | ₩49,693 | ₩49,332 | ₩49,439 | +0.22% | 3.3만 |
|---|
| 2026.01.14 | ₩48,798 | ₩49,011 | ₩48,731 | ₩48,971 | +0.36% | 3.2만 |
|---|
| 2026.01.13 | ₩49,239 | ₩49,327 | ₩48,958 | ₩49,092 | -0.30% | 3.5만 |
|---|
| 2026.01.12 | ₩48,918 | ₩49,519 | ₩48,918 | ₩49,479 | +1.15% | 4.4만 |
|---|
| 2026.01.09 | ₩48,624 | ₩49,412 | ₩48,624 | ₩49,392 | +1.58% | 12.3만 |
|---|
| 2026.01.08 | ₩48,504 | ₩48,798 | ₩48,504 | ₩48,611 | +0.22% | 2.8만 |
|---|
| 2026.01.07 | ₩48,918 | ₩49,158 | ₩48,838 | ₩48,864 | -0.11% | 10.5만 |
|---|
| 2026.01.06 | ₩48,089 | ₩49,085 | ₩48,089 | ₩48,918 | +1.72% | 7.1만 |
|---|
| 2026.01.05 | ₩47,288 | ₩48,370 | ₩47,288 | ₩48,303 | +2.15% | 15.2만 |
|---|
| 2026.01.02 | ₩47,154 | ₩47,258 | ₩46,994 | ₩47,258 | +0.22% | 8.5천 |
|---|
| 2025.12.31 | ₩47,455 | ₩47,515 | ₩47,035 | ₩47,063 | -0.83% | 5.8천 |
|---|
| 2025.12.30 | ₩47,568 | ₩47,689 | ₩47,421 | ₩47,421 | -0.31% | 1.3만 |
|---|
| 2025.12.29 | ₩47,635 | ₩47,767 | ₩47,488 | ₩47,729 | +0.20% | 1.1만 |
|---|
| 2025.12.26 | ₩47,742 | ₩47,796 | ₩47,649 | ₩47,782 | +0.08% | 7.3천 |
|---|
| 2025.12.24 | ₩47,488 | ₩47,675 | ₩47,475 | ₩47,675 | +0.39% | 4천 |
|---|
| 2025.12.23 | ₩47,341 | ₩47,622 | ₩47,294 | ₩47,381 | +0.08% | 7.4만 |
|---|
| 2025.12.22 | ₩47,074 | ₩47,595 | ₩47,061 | ₩47,435 | +0.77% | 1.2만 |
|---|
| 2025.12.19 | ₩46,553 | ₩47,074 | ₩46,553 | ₩46,927 | +0.80% | 9.3천 |
|---|
| 2025.12.18 | ₩46,713 | ₩47,081 | ₩46,112 | ₩46,686 | -0.06% | 2.6만 |
|---|
| 2025.12.17 | ₩46,887 | ₩47,102 | ₩46,399 | ₩46,433 | -0.97% | 1.5만 |
|---|
| 2025.12.16 | ₩46,954 | ₩47,067 | ₩46,741 | ₩46,860 | -0.20% | 6.2만 |
|---|
| 2025.12.15 | ₩47,368 | ₩47,381 | ₩46,994 | ₩47,154 | -0.45% | 6.7만 |
|---|
| 2025.12.12 | ₩47,381 | ₩47,675 | ₩47,021 | ₩47,074 | -0.65% | 1.1만 |
|---|
| 2025.12.11 | ₩46,593 | ₩47,528 | ₩46,593 | ₩47,421 | +1.78% | 1.8만 |
|---|
| 2025.12.10 | ₩46,286 | ₩47,141 | ₩46,286 | ₩46,740 | +0.98% | 3.4만 |
|---|
| 2025.12.09 | ₩46,633 | ₩46,920 | ₩46,606 | ₩46,673 | +0.09% | 2.3만 |
|---|
| 2025.12.08 | ₩47,234 | ₩47,234 | ₩46,513 | ₩46,686 | -1.16% | 2.1만 |
|---|
| 2025.12.05 | ₩46,780 | ₩47,114 | ₩46,780 | ₩46,854 | +0.16% | 1.7만 |
|---|
| 2025.12.04 | ₩46,833 | ₩46,907 | ₩46,700 | ₩46,907 | +0.16% | 1.8만 |
|---|
| 2025.12.03 | ₩46,526 | ₩47,034 | ₩46,526 | ₩46,900 | +0.80% | 2.7만 |
|---|
| 2025.12.02 | ₩46,526 | ₩46,662 | ₩46,394 | ₩46,533 | +0.01% | 6.2만 |
|---|
| 2025.12.01 | ₩45,591 | ₩46,700 | ₩45,591 | ₩46,439 | +1.86% | 1.1만 |
|---|
| 2025.11.28 | ₩46,767 | ₩46,983 | ₩46,767 | ₩46,927 | +0.34% | 4.6천 |
|---|
| 2025.11.26 | ₩46,486 | ₩46,922 | ₩46,486 | ₩46,793 | +0.66% | 1만 |
|---|
| 2025.11.25 | ₩46,099 | ₩46,700 | ₩46,099 | ₩46,606 | +1.10% | 1.5만 |
|---|
| 2025.11.24 | ₩45,537 | ₩46,065 | ₩45,511 | ₩45,858 | +0.70% | 4.1만 |
|---|
| 2025.11.21 | ₩45,270 | ₩45,992 | ₩45,182 | ₩45,537 | +0.59% | 12.4만 |
|---|
| 2025.11.20 | ₩46,112 | ₩46,112 | ₩44,990 | ₩44,990 | -2.43% | 2.6천 |
|---|
| 2025.11.19 | ₩45,243 | ₩45,561 | ₩45,243 | ₩45,473 | +0.51% | 4천 |
|---|
| 2025.11.18 | ₩45,390 | ₩45,497 | ₩45,030 | ₩45,263 | -0.28% | 5.1천 |
|---|
| 2025.11.17 | ₩45,821 | ₩45,952 | ₩45,376 | ₩45,422 | -0.87% | 4천 |
|---|
| 2025.11.14 | ₩45,898 | ₩46,246 | ₩45,898 | ₩45,946 | +0.10% | 5.2천 |
|---|
| 2025.11.13 | ₩46,767 | ₩46,800 | ₩46,307 | ₩46,307 | -0.98% | 5.4천 |
|---|
| 2025.11.12 | ₩46,847 | ₩47,034 | ₩46,820 | ₩46,828 | -0.04% | 4.6천 |
|---|
| 2025.11.11 | ₩46,453 | ₩46,765 | ₩46,446 | ₩46,688 | +0.51% | 3.5천 |
|---|
| 2025.11.10 | ₩46,540 | ₩46,540 | ₩46,018 | ₩46,475 | -0.14% | 5천 |
|---|
| 2025.11.07 | ₩46,072 | ₩46,115 | ₩45,691 | ₩46,115 | +0.09% | 6.4천 |
|---|
| 2025.11.06 | ₩46,566 | ₩46,566 | ₩45,831 | ₩46,112 | -0.98% | 4.2천 |
|---|
| 2025.11.05 | ₩46,311 | ₩46,540 | ₩46,307 | ₩46,414 | +0.22% | 4.8천 |
|---|
| 2025.11.04 | ₩46,473 | ₩46,540 | ₩46,225 | ₩46,225 | -0.53% | 4.6천 |
|---|
| 2025.11.03 | ₩46,232 | ₩46,513 | ₩46,232 | ₩46,513 | +0.61% | 3.9천 |
|---|
| 2025.10.31 | ₩46,139 | ₩46,493 | ₩46,139 | ₩46,386 | +0.54% | 2.8천 |
|---|
| 2025.10.30 | ₩46,058 | ₩46,519 | ₩46,045 | ₩46,068 | +0.02% | 9.1천 |
|---|
| 2025.10.29 | ₩46,540 | ₩46,540 | ₩45,980 | ₩46,052 | -1.05% | 7.6천 |
|---|
| 2025.10.28 | ₩46,980 | ₩46,980 | ₩46,419 | ₩46,743 | -0.51% | 8.4천 |
|---|
| 2025.10.27 | ₩46,967 | ₩46,967 | ₩46,803 | ₩46,886 | -0.17% | 5.4천 |
|---|
| 2025.10.24 | ₩46,593 | ₩46,740 | ₩46,473 | ₩46,553 | -0.09% | 1.4만 |
|---|
| 2025.10.23 | ₩46,139 | ₩46,406 | ₩46,112 | ₩46,272 | +0.29% | 2.5만 |
|---|
| 2025.10.22 | ₩46,526 | ₩46,526 | ₩46,054 | ₩46,155 | -0.80% | 1.1만 |
|---|
| 2025.10.21 | ₩46,236 | ₩46,580 | ₩46,236 | ₩46,366 | +0.28% | 4.3만 |
|---|
| 2025.10.20 | ₩46,553 | ₩46,553 | ₩46,125 | ₩46,312 | -0.52% | 8.2천 |
|---|
| 2025.10.17 | ₩45,746 | ₩45,965 | ₩45,671 | ₩45,897 | +0.33% | 3.8천 |
|---|
| 2025.10.16 | ₩46,232 | ₩46,232 | ₩45,484 | ₩45,610 | -1.35% | 4천 |
|---|
| 2025.10.15 | ₩46,128 | ₩46,239 | ₩45,591 | ₩45,940 | -0.41% | 5.1천 |
|---|
| 2025.10.14 | ₩45,551 | ₩46,013 | ₩45,471 | ₩45,842 | +0.64% | 4.2천 |
|---|
| 2025.10.13 | ₩45,524 | ₩45,698 | ₩45,497 | ₩45,615 | +0.20% | 6.1천 |
|---|
| 2025.10.10 | ₩46,299 | ₩46,299 | ₩45,243 | ₩45,243 | -2.28% | 8.8천 |
|---|