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 | ₩55,593 | ₩55,656 | ₩55,585 | ₩55,656 | +0.11% | 900 |
| 2026.10.08 | ₩55,171 | ₩55,198 | ₩55,077 | ₩55,131 | -0.07% | 2.9천 |
| 2026.10.07 | ₩55,411 | ₩55,572 | ₩55,304 | ₩55,533 | +0.22% | 4.4천 |
| 2026.10.06 | ₩55,932 | ₩56,120 | ₩55,699 | ₩55,868 | -0.11% | 3.5천 |
| 2026.10.05 | ₩55,298 | ₩55,729 | ₩55,298 | ₩55,729 | +0.78% | 6.7만 |
| 2026.10.02 | ₩55,425 | ₩55,492 | ₩55,371 | ₩55,411 | -0.02% | 3.2천 |
| 2026.10.01 | ₩54,463 | ₩54,877 | ₩54,463 | ₩54,773 | +0.57% | 5.7천 |
| 2026.09.30 | ₩54,583 | ₩54,676 | ₩54,504 |
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 | ₩54,783 | ₩54,396 | ₩54,663 | +0.49% | 6.7천 |
|---|
| 2026.09.24 | ₩54,356 | ₩54,409 | ₩54,317 | ₩54,375 | +0.03% | 3천 |
|---|
| 2026.09.23 | ₩54,409 | ₩54,476 | ₩54,329 | ₩54,409 | 0.00% | 1.9천 |
|---|
| 2026.09.22 | ₩54,369 | ₩54,690 | ₩54,329 | ₩54,614 | +0.45% | 8.1만 |
|---|
| 2026.09.21 | ₩53,982 | ₩54,520 | ₩53,982 | ₩54,520 | +1.00% | 1.2만 |
|---|
| 2026.09.18 | ₩53,280 | ₩53,656 | ₩53,280 | ₩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 | ₩53,380 | ₩52,779 | ₩52,822 | -0.89% | 3.7천 |
|---|
| 2026.09.15 | ₩52,939 | ₩53,006 | ₩52,779 | ₩52,779 | -0.30% | 3.1천 |
|---|
| 2026.09.14 | ₩53,133 | ₩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 | ₩54,008 | +3.35% | 2.5만 |
|---|
| 2026.09.08 | ₩52,111 | ₩52,537 | ₩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 | ₩52,009 | ₩51,430 | ₩51,937 | +0.67% | 5.1천 |
|---|
| 2026.09.02 | ₩51,710 | ₩51,844 | ₩51,563 | ₩51,630 | -0.16% | 2.1천 |
|---|
| 2026.09.01 | ₩52,044 | ₩52,044 | ₩51,650 | ₩51,705 | -0.65% | 4.5천 |
|---|
| 2026.08.31 | ₩52,552 | ₩52,605 | ₩52,405 | ₩52,503 | -0.09% | 2.3천 |
|---|
| 2026.08.28 | ₩53,781 | ₩53,781 | ₩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 | ₩53,260 | ₩53,260 | ₩53,040 | ₩53,131 | -0.24% | 2.5천 |
|---|
| 2026.08.25 | ₩52,873 | ₩52,990 | ₩52,846 | ₩52,990 | +0.22% | 2.1천 |
|---|
| 2026.08.24 | ₩52,325 | ₩52,675 | ₩52,311 | ₩52,675 | +0.67% | 5.5천 |
|---|
| 2026.08.21 | ₩52,605 | ₩52,746 | ₩52,605 | ₩52,746 | +0.27% | 800 |
|---|
| 2026.08.20 | ₩52,612 | ₩52,619 | ₩52,338 | ₩52,389 | -0.42% | 1.9천 |
|---|
| 2026.08.19 | ₩52,899 | ₩52,953 | ₩52,545 | ₩52,619 | -0.53% | 2.8천 |
|---|
| 2026.08.18 | ₩53,233 | ₩53,233 | ₩52,893 | ₩53,064 | -0.32% | 2.8천 |
|---|
| 2026.08.17 | ₩53,701 | ₩54,055 | ₩53,701 | ₩53,801 | +0.19% | 2.6천 |
|---|
| 2026.08.14 | ₩53,848 | ₩53,892 | ₩53,843 | ₩53,892 | +0.08% | 800 |
|---|
| 2026.08.13 | ₩54,423 | ₩54,488 | ₩54,197 | ₩54,197 | -0.41% | 2.2천 |
|---|
| 2026.08.12 | ₩54,008 | ₩54,336 | ₩53,821 | ₩54,020 | +0.02% | 6.9천 |
|---|
| 2026.08.11 | ₩53,501 | ₩53,681 | ₩53,314 | ₩53,439 | -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 | ₩53,407 | ₩53,511 | ₩53,180 | ₩53,180 | -0.43% | 4.7천 |
|---|
| 2026.08.05 | ₩53,608 | ₩53,817 | ₩53,371 | ₩53,371 | -0.44% | 2.7천 |
|---|
| 2026.08.04 | ₩53,207 | ₩53,714 | ₩53,153 | ₩53,587 | +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 | ₩52,044 | ₩52,298 | ₩51,730 | ₩51,897 | -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 | ₩52,271 | ₩52,357 | ₩51,804 | ₩52,357 | +0.16% | 3.9천 |
|---|
| 2026.07.24 | ₩52,472 | ₩52,492 | ₩51,937 | ₩52,056 | -0.79% | 5.6천 |
|---|
| 2026.07.23 | ₩52,539 | ₩52,632 | ₩52,405 | ₩52,591 | +0.10% | 2.5천 |
|---|
| 2026.07.22 | ₩52,899 | ₩53,106 | ₩52,565 | ₩52,819 | -0.15% | 6.9천 |
|---|
| 2026.07.21 | ₩52,592 | ₩52,792 | ₩52,365 | ₩52,732 | +0.27% | 4.2천 |
|---|
| 2026.07.20 | ₩52,645 | ₩52,652 | ₩52,271 | ₩52,305 | -0.65% | 2.7천 |
|---|
| 2026.07.17 | ₩53,040 | ₩53,193 | ₩52,833 | ₩52,917 | -0.23% | 2.3천 |
|---|
| 2026.07.16 | ₩53,768 | ₩53,861 | ₩53,193 | ₩53,407 | -0.67% | 4천 |
|---|
| 2026.07.15 | ₩54,082 | ₩54,082 | ₩53,434 | ₩53,915 | -0.31% | 3천 |
|---|
| 2026.07.14 | ₩54,289 | ₩54,329 | ₩54,075 | ₩54,155 | -0.25% | 4.9천 |
|---|
| 2026.07.13 | ₩53,915 | ₩54,028 | ₩53,621 | ₩53,760 | -0.29% | 4.2천 |
|---|
| 2026.07.10 | ₩54,102 | ₩54,596 | ₩53,931 | ₩54,213 | +0.20% | 1.6만 |
|---|
| 2026.07.09 | ₩54,409 | ₩54,676 | ₩54,324 | ₩54,324 | -0.16% | 1.1천 |
|---|
| 2026.07.08 | ₩53,153 | ₩53,594 | ₩53,127 | ₩53,354 | +0.38% | 1.2만 |
|---|
| 2026.07.07 | ₩53,767 | ₩54,022 | ₩53,340 | ₩53,697 | -0.13% | 6.9만 |
|---|
| 2026.07.06 | ₩54,770 | ₩54,861 | ₩54,623 | ₩54,695 | -0.14% | 3.9천 |
|---|
| 2026.07.02 | ₩55,131 | ₩55,211 | ₩53,942 | ₩54,182 | -1.72% | 3.7천 |
|---|
| 2026.07.01 | ₩55,224 | ₩55,398 | ₩54,837 | ₩55,028 | -0.36% | 3.4만 |
|---|
| 2026.06.30 | ₩54,810 | ₩56,035 | ₩54,810 | ₩55,786 | +1.78% | 1.9천 |
|---|
| 2026.06.29 | ₩54,182 | ₩54,897 | ₩52,792 | ₩54,763 | +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 | ₩55,009 | +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 | ₩53,805 | +0.27% | 1.3만 |
|---|
| 2026.06.22 | ₩54,356 | ₩55,532 | ₩53,461 | ₩55,131 | +1.43% | 1.4만 |
|---|
| 2026.06.18 | ₩54,449 | ₩54,757 | ₩54,449 | ₩54,596 | +0.27% | 7.2천 |
|---|
| 2026.06.17 | ₩54,495 | ₩54,810 | ₩53,581 | ₩53,608 | -1.63% | 8.7천 |
|---|
| 2026.06.16 | ₩54,797 | ₩54,797 | ₩53,976 | ₩53,976 | -1.50% | 6.3천 |
|---|
| 2026.06.15 | ₩54,663 | ₩54,837 | ₩54,610 | ₩54,611 | -0.10% | 4.1천 |
|---|
| 2026.06.12 | ₩53,100 | ₩53,795 | ₩53,090 | ₩53,674 | +1.08% | 3.3천 |
|---|
| 2026.06.11 | ₩52,118 | ₩53,334 | ₩52,118 | ₩53,248 | +2.17% | 1.4만 |
|---|
| 2026.06.10 | ₩51,977 | ₩52,712 | ₩51,563 | ₩51,582 | -0.76% | 9.1천 |
|---|
| 2026.06.09 | ₩52,231 | ₩53,020 | ₩51,283 | ₩52,243 | +0.02% | 8.8천 |
|---|
| 2026.06.08 | ₩52,044 | ₩52,245 | ₩51,790 | ₩51,928 | -0.22% | 5.1천 |
|---|
| 2026.06.05 | ₩52,806 | ₩52,806 | ₩51,404 | ₩51,625 | -2.24% | 5.3천 |
|---|
| 2026.06.04 | ₩52,485 | ₩53,304 | ₩52,485 | ₩53,076 | +1.13% | 8천 |
|---|
| 2026.06.03 | ₩52,899 | ₩53,315 | ₩52,899 | ₩53,303 | +0.76% | 1.3만 |
|---|
| 2026.06.02 | ₩52,659 | ₩52,998 | ₩52,499 | ₩52,998 | +0.64% | 7.8천 |
|---|
| 2026.06.01 | ₩50,387 | ₩52,792 | ₩49,238 | ₩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 | ₩52,191 | ₩52,436 | -0.90% | 5.7천 |
|---|
| 2026.05.26 | ₩52,352 | ₩52,672 | ₩52,352 | ₩52,611 | +0.50% | 3.5천 |
|---|
| 2026.05.22 | ₩51,416 | ₩51,871 | ₩51,416 | ₩51,638 | +0.43% | 1.7천 |
|---|
| 2026.05.21 | ₩50,935 | ₩51,309 | ₩50,828 | ₩51,136 | +0.39% | 4.3천 |
|---|
| 2026.05.20 | ₩50,427 | ₩51,161 | ₩50,427 | ₩51,161 | +1.45% | 2.1천 |
|---|
| 2026.05.19 | ₩50,187 | ₩50,441 | ₩50,147 | ₩50,147 | -0.08% | 7.3천 |
|---|
| 2026.05.18 | ₩50,761 | ₩50,761 | ₩50,361 | ₩50,741 | -0.04% | 5.5천 |
|---|
| 2026.05.15 | ₩50,975 | ₩50,975 | ₩50,704 | ₩50,704 | -0.53% | 1.4천 |
|---|
| 2026.05.14 | ₩51,109 | ₩51,830 | ₩51,109 | ₩51,683 | +1.12% | 3.8천 |
|---|
| 2026.05.13 | ₩51,376 | ₩51,483 | ₩51,043 | ₩51,436 | +0.12% | 7.8천 |
|---|
| 2026.05.12 | ₩51,176 | ₩51,443 | ₩50,908 | ₩51,284 | +0.21% | 4.1천 |
|---|
| 2026.05.11 | ₩51,256 | ₩51,563 | ₩51,256 | ₩51,415 | +0.31% | 3천 |
|---|
| 2026.05.08 | ₩51,049 | ₩51,376 | ₩51,049 | ₩51,217 | +0.33% | 2천 |
|---|
| 2026.05.07 | ₩51,253 | ₩51,253 | ₩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 | ₩49,842 | ₩50,093 | ₩49,840 | ₩50,049 | +0.42% | 3.2천 |
|---|
| 2026.05.04 | ₩49,719 | ₩49,827 | ₩49,171 | ₩49,412 | -0.62% | 2.5천 |
|---|
| 2026.05.01 | ₩49,706 | ₩49,840 | ₩49,642 | ₩49,656 | -0.10% | 2.6천 |
|---|
| 2026.04.30 | ₩49,024 | ₩49,505 | ₩48,971 | ₩49,468 | +0.90% | 6천 |
|---|
| 2026.04.29 | ₩48,938 | ₩49,040 | ₩48,844 | ₩49,040 | +0.21% | 1.5천 |
|---|
| 2026.04.28 | ₩48,837 | ₩48,837 | ₩48,503 | ₩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 | ₩49,218 | ₩49,476 | +0.37% | 3.5천 |
|---|
| 2026.04.23 | ₩49,125 | ₩49,198 | ₩48,784 | ₩48,944 | -0.37% | 2.3천 |
|---|
| 2026.04.22 | ₩49,385 | ₩49,385 | ₩49,018 | ₩49,262 | -0.25% | 7.8천 |
|---|
| 2026.04.21 | ₩49,379 | ₩49,379 | ₩49,074 | ₩49,074 | -0.62% | 1.4천 |
|---|
| 2026.04.20 | ₩49,225 | ₩49,505 | ₩49,225 | ₩49,453 | +0.46% | 3.7천 |
|---|
| 2026.04.17 | ₩49,332 | ₩49,666 | ₩49,278 | ₩49,505 | +0.35% | 5.2천 |
|---|
| 2026.04.16 | ₩48,730 | ₩48,958 | ₩48,650 | ₩48,690 | -0.08% | 4.3천 |
|---|
| 2026.04.15 | ₩48,610 | ₩48,656 | ₩48,471 | ₩48,656 | +0.09% | 1.1만 |
|---|
| 2026.04.14 | ₩48,537 | ₩48,918 | ₩48,537 | ₩48,745 | +0.43% | 1만 |
|---|
| 2026.04.13 | ₩47,368 | ₩48,209 | ₩47,368 | ₩48,203 | +1.76% | 1.8천 |
|---|
| 2026.04.10 | ₩48,116 | ₩48,116 | ₩47,548 | ₩47,581 | -1.11% | 2.4천 |
|---|
| 2026.04.09 | ₩47,615 | ₩48,014 | ₩47,466 | ₩47,907 | +0.61% | 3.3천 |
|---|
| 2026.04.08 | ₩47,969 | ₩47,969 | ₩47,595 | ₩47,742 | -0.47% | 7.7천 |
|---|
| 2026.04.07 | ₩45,884 | ₩46,025 | ₩45,577 | ₩46,025 | +0.31% | 1.9만 |
|---|
| 2026.04.06 | ₩45,524 | ₩45,951 | ₩45,510 | ₩45,951 | +0.94% | 4.2천 |
|---|
| 2026.04.02 | ₩45,343 | ₩45,684 | ₩45,343 | ₩45,490 | +0.32% | 8.3천 |
|---|
| 2026.04.01 | ₩45,230 | ₩45,844 | ₩45,230 | ₩45,497 | +0.59% | 5.9천 |
|---|
| 2026.03.31 | ₩44,548 | ₩45,109 | ₩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 | ₩44,548 | ₩44,642 | ₩43,947 | ₩44,107 | -0.99% | 9.3천 |
|---|
| 2026.03.26 | ₩45,136 | ₩45,443 | ₩44,856 | ₩44,856 | -0.62% | 2.7천 |
|---|
| 2026.03.25 | ₩45,871 | ₩45,871 | ₩45,310 | ₩45,637 | -0.51% | 4.4천 |
|---|
| 2026.03.24 | ₩45,150 | ₩45,771 | ₩45,150 | ₩45,552 | +0.89% | 1만 |
|---|
| 2026.03.23 | ₩46,071 | ₩46,165 | ₩45,577 | ₩45,577 | -1.07% | 5.6천 |
|---|
| 2026.03.20 | ₩45,524 | ₩45,697 | ₩44,949 | ₩45,095 | -0.94% | 4.8천 |
|---|
| 2026.03.19 | ₩45,737 | ₩45,843 | ₩45,243 | ₩45,684 | -0.12% | 9.3천 |
|---|
| 2026.03.18 | ₩46,686 | ₩46,686 | ₩45,590 | ₩45,590 | -2.35% | 8.6천 |
|---|
| 2026.03.17 | ₩46,392 | ₩46,589 | ₩46,239 | ₩46,486 | +0.20% | 2.4만 |
|---|
| 2026.03.16 | ₩46,071 | ₩46,232 | ₩45,951 | ₩45,951 | -0.26% | 4.2천 |
|---|
| 2026.03.13 | ₩45,778 | ₩45,991 | ₩45,390 | ₩45,403 | -0.82% | 6.3천 |
|---|
| 2026.03.12 | ₩46,045 | ₩46,098 | ₩45,657 | ₩45,657 | -0.84% | 4.1천 |
|---|
| 2026.03.11 | ₩46,646 | ₩46,746 | ₩46,305 | ₩46,443 | -0.44% | 6.9천 |
|---|
| 2026.03.10 | ₩47,020 | ₩47,287 | ₩46,687 | ₩46,687 | -0.71% | 5.2천 |
|---|
| 2026.03.09 | ₩45,697 | ₩47,000 | ₩45,697 | ₩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 | ₩47,748 | ₩47,114 | ₩47,421 | -0.67% | 6천 |
|---|
| 2026.03.04 | ₩47,875 | ₩48,263 | ₩47,715 | ₩48,153 | +0.58% | 6.5천 |
|---|
| 2026.03.03 | ₩47,835 | ₩47,996 | ₩47,301 | ₩47,728 | -0.22% | 9.1천 |
|---|
| 2026.03.02 | ₩48,156 | ₩48,837 | ₩48,156 | ₩48,610 | +0.94% | 1만 |
|---|
| 2026.02.27 | ₩48,757 | ₩48,958 | ₩48,677 | ₩48,924 | +0.34% | 4.3천 |
|---|
| 2026.02.26 | ₩48,664 | ₩48,837 | ₩48,370 | ₩48,824 | +0.33% | 2.4만 |
|---|
| 2026.02.25 | ₩48,690 | ₩48,911 | ₩48,680 | ₩48,817 | +0.26% | 8.5천 |
|---|
| 2026.02.24 | ₩48,042 | ₩48,597 | ₩48,042 | ₩48,530 | +1.02% | 4.5천 |
|---|
| 2026.02.23 | ₩48,423 | ₩48,423 | ₩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 | ₩48,356 | ₩47,889 | ₩48,356 | +0.81% | 5.6천 |
|---|
| 2026.02.18 | ₩48,318 | ₩48,530 | ₩48,249 | ₩48,450 | +0.27% | 7.4천 |
|---|
| 2026.02.17 | ₩47,835 | ₩48,076 | ₩47,621 | ₩47,946 | +0.23% | 1.3만 |
|---|
| 2026.02.13 | ₩47,461 | ₩48,335 | ₩47,461 | ₩47,915 | +0.96% | 8.7만 |
|---|
| 2026.02.12 | ₩47,728 | ₩47,755 | ₩47,114 | ₩47,341 | -0.81% | 6.5천 |
|---|
| 2026.02.11 | ₩48,208 | ₩48,208 | ₩47,581 | ₩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 | ₩48,396 | ₩48,499 | +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 | ₩47,167 | ₩47,341 | -0.17% | 6.1천 |
|---|
| 2026.02.04 | ₩47,368 | ₩47,588 | ₩47,047 | ₩47,454 | +0.18% | 4.5천 |
|---|
| 2026.02.03 | ₩48,690 | ₩48,690 | ₩47,548 | ₩47,768 | -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 | ₩48,904 | ₩49,492 | +0.11% | 2만 |
|---|
| 2026.01.28 | ₩49,532 | ₩49,559 | ₩49,305 | ₩49,412 | -0.24% | 2.9만 |
|---|
| 2026.01.27 | ₩49,185 | ₩49,532 | ₩49,185 | ₩49,532 | +0.71% | 2만 |
|---|
| 2026.01.26 | ₩49,185 | ₩49,318 | ₩49,105 | ₩49,185 | 0.00% | 1.5만 |
|---|
| 2026.01.23 | ₩48,918 | ₩49,118 | ₩48,757 | ₩48,984 | +0.14% | 1.6만 |
|---|
| 2026.01.22 | ₩49,639 | ₩49,639 | ₩49,051 | ₩49,145 | -1.00% | 2.5만 |
|---|
| 2026.01.21 | ₩48,570 | ₩49,479 | ₩48,570 | ₩49,313 | +1.53% | 2.2만 |
|---|
| 2026.01.20 | ₩48,837 | ₩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 | ₩48,797 | ₩49,011 | ₩48,730 | ₩48,971 | +0.36% | 3.2만 |
|---|
| 2026.01.13 | ₩49,238 | ₩49,326 | ₩48,958 | ₩49,091 | -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 | ₩48,503 | ₩48,797 | ₩48,503 | ₩48,610 | +0.22% | 2.8만 |
|---|
| 2026.01.07 | ₩48,918 | ₩49,158 | ₩48,837 | ₩48,864 | -0.11% | 10.5만 |
|---|
| 2026.01.06 | ₩48,089 | ₩49,085 | ₩48,089 | ₩48,918 | +1.72% | 7.1만 |
|---|
| 2026.01.05 | ₩47,287 | ₩48,370 | ₩47,287 | ₩48,303 | +2.15% | 15.2만 |
|---|
| 2026.01.02 | ₩47,154 | ₩47,258 | ₩46,993 | ₩47,258 | +0.22% | 8.5천 |
|---|
| 2025.12.31 | ₩47,454 | ₩47,515 | ₩47,035 | ₩47,063 | -0.83% | 5.8천 |
|---|
| 2025.12.30 | ₩47,568 | ₩47,688 | ₩47,421 | ₩47,421 | -0.31% | 1.3만 |
|---|
| 2025.12.29 | ₩47,635 | ₩47,767 | ₩47,488 | ₩47,728 | +0.20% | 1.1만 |
|---|
| 2025.12.26 | ₩47,742 | ₩47,795 | ₩47,648 | ₩47,782 | +0.08% | 7.3천 |
|---|
| 2025.12.24 | ₩47,488 | ₩47,675 | ₩47,474 | ₩47,675 | +0.39% | 4천 |
|---|
| 2025.12.23 | ₩47,341 | ₩47,621 | ₩47,294 | ₩47,381 | +0.08% | 7.4만 |
|---|
| 2025.12.22 | ₩47,074 | ₩47,595 | ₩47,060 | ₩47,434 | +0.77% | 1.2만 |
|---|
| 2025.12.19 | ₩46,553 | ₩47,074 | ₩46,553 | ₩46,927 | +0.80% | 9.3천 |
|---|
| 2025.12.18 | ₩46,713 | ₩47,080 | ₩46,112 | ₩46,686 | -0.06% | 2.6만 |
|---|
| 2025.12.17 | ₩46,887 | ₩47,102 | ₩46,399 | ₩46,432 | -0.97% | 1.5만 |
|---|
| 2025.12.16 | ₩46,953 | ₩47,067 | ₩46,741 | ₩46,860 | -0.20% | 6.2만 |
|---|
| 2025.12.15 | ₩47,368 | ₩47,381 | ₩46,993 | ₩47,154 | -0.45% | 6.7만 |
|---|
| 2025.12.12 | ₩47,381 | ₩47,675 | ₩47,020 | ₩47,074 | -0.65% | 1.1만 |
|---|
| 2025.12.11 | ₩46,593 | ₩47,528 | ₩46,593 | ₩47,421 | +1.78% | 1.8만 |
|---|
| 2025.12.10 | ₩46,285 | ₩47,140 | ₩46,285 | ₩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 | ₩46,512 | ₩46,686 | -1.16% | 2.1만 |
|---|
| 2025.12.05 | ₩46,780 | ₩47,114 | ₩46,780 | ₩46,853 | +0.16% | 1.7만 |
|---|
| 2025.12.04 | ₩46,833 | ₩46,907 | ₩46,699 | ₩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 | ₩46,532 | +0.01% | 6.2만 |
|---|
| 2025.12.01 | ₩45,590 | ₩46,699 | ₩45,590 | ₩46,439 | +1.86% | 1.1만 |
|---|
| 2025.11.28 | ₩46,766 | ₩46,983 | ₩46,766 | ₩46,927 | +0.34% | 4.6천 |
|---|
| 2025.11.26 | ₩46,486 | ₩46,921 | ₩46,486 | ₩46,793 | +0.66% | 1만 |
|---|
| 2025.11.25 | ₩46,098 | ₩46,699 | ₩46,098 | ₩46,606 | +1.10% | 1.5만 |
|---|
| 2025.11.24 | ₩45,537 | ₩46,065 | ₩45,510 | ₩45,858 | +0.70% | 4.1만 |
|---|
| 2025.11.21 | ₩45,270 | ₩45,991 | ₩45,182 | ₩45,537 | +0.59% | 12.4만 |
|---|
| 2025.11.20 | ₩46,112 | ₩46,112 | ₩44,989 | ₩44,989 | -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 | ₩45,029 | ₩45,263 | -0.28% | 5.1천 |
|---|
| 2025.11.17 | ₩45,820 | ₩45,951 | ₩45,375 | ₩45,422 | -0.87% | 4천 |
|---|
| 2025.11.14 | ₩45,898 | ₩46,245 | ₩45,898 | ₩45,946 | +0.10% | 5.2천 |
|---|
| 2025.11.13 | ₩46,766 | ₩46,800 | ₩46,307 | ₩46,307 | -0.98% | 5.4천 |
|---|
| 2025.11.12 | ₩46,846 | ₩47,034 | ₩46,820 | ₩46,828 | -0.04% | 4.6천 |
|---|
| 2025.11.11 | ₩46,452 | ₩46,765 | ₩46,446 | ₩46,687 | +0.51% | 3.5천 |
|---|
| 2025.11.10 | ₩46,539 | ₩46,539 | ₩46,018 | ₩46,475 | -0.14% | 5천 |
|---|
| 2025.11.07 | ₩46,071 | ₩46,114 | ₩45,691 | ₩46,114 | +0.09% | 6.4천 |
|---|
| 2025.11.06 | ₩46,566 | ₩46,566 | ₩45,831 | ₩46,112 | -0.98% | 4.2천 |
|---|
| 2025.11.05 | ₩46,311 | ₩46,539 | ₩46,307 | ₩46,414 | +0.22% | 4.8천 |
|---|
| 2025.11.04 | ₩46,472 | ₩46,539 | ₩46,225 | ₩46,225 | -0.53% | 4.6천 |
|---|
| 2025.11.03 | ₩46,232 | ₩46,512 | ₩46,232 | ₩46,512 | +0.61% | 3.9천 |
|---|
| 2025.10.31 | ₩46,138 | ₩46,492 | ₩46,138 | ₩46,385 | +0.54% | 2.8천 |
|---|
| 2025.10.30 | ₩46,058 | ₩46,519 | ₩46,045 | ₩46,067 | +0.02% | 9.1천 |
|---|
| 2025.10.29 | ₩46,539 | ₩46,539 | ₩45,979 | ₩46,051 | -1.05% | 7.6천 |
|---|
| 2025.10.28 | ₩46,980 | ₩46,980 | ₩46,419 | ₩46,742 | -0.51% | 8.4천 |
|---|
| 2025.10.27 | ₩46,967 | ₩46,967 | ₩46,802 | ₩46,885 | -0.17% | 5.4천 |
|---|
| 2025.10.24 | ₩46,593 | ₩46,740 | ₩46,472 | ₩46,553 | -0.09% | 1.4만 |
|---|
| 2025.10.23 | ₩46,138 | ₩46,406 | ₩46,112 | ₩46,272 | +0.29% | 2.5만 |
|---|
| 2025.10.22 | ₩46,526 | ₩46,526 | ₩46,054 | ₩46,154 | -0.80% | 1.1만 |
|---|
| 2025.10.21 | ₩46,236 | ₩46,579 | ₩46,236 | ₩46,365 | +0.28% | 4.3만 |
|---|
| 2025.10.20 | ₩46,553 | ₩46,553 | ₩46,125 | ₩46,312 | -0.52% | 8.2천 |
|---|
| 2025.10.17 | ₩45,745 | ₩45,965 | ₩45,671 | ₩45,896 | +0.33% | 3.8천 |
|---|
| 2025.10.16 | ₩46,232 | ₩46,232 | ₩45,484 | ₩45,609 | -1.35% | 4천 |
|---|
| 2025.10.15 | ₩46,128 | ₩46,239 | ₩45,590 | ₩45,939 | -0.41% | 5.1천 |
|---|
| 2025.10.14 | ₩45,550 | ₩46,013 | ₩45,470 | ₩45,842 | +0.64% | 4.2천 |
|---|
| 2025.10.13 | ₩45,524 | ₩45,697 | ₩45,497 | ₩45,615 | +0.20% | 6.1천 |
|---|
| 2025.10.10 | ₩46,299 | ₩46,299 | ₩45,243 | ₩45,243 | -2.28% | 8.8천 |
|---|