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 | ₩55,606 | ₩55,668 | ₩55,598 | ₩55,668 | +0.11% | 900 |
| 2026.10.08 | ₩55,183 | ₩55,210 | ₩55,090 | ₩55,143 | -0.07% | 2.9천 |
| 2026.10.07 | ₩55,424 | ₩55,584 | ₩55,317 | ₩55,545 | +0.22% | 4.4천 |
| 2026.10.06 | ₩55,945 | ₩56,132 | ₩55,711 | ₩55,881 | -0.11% | 3.5천 |
| 2026.10.05 | ₩55,310 | ₩55,742 | ₩55,310 | ₩55,742 | +0.78% | 6.7만 |
| 2026.10.02 | ₩55,437 | ₩55,504 | ₩55,384 | ₩55,424 | -0.02% | 3.2천 |
| 2026.10.01 | ₩54,475 | ₩54,889 | ₩54,475 | ₩54,785 | +0.57% | 5.7천 |
| 2026.09.30 | ₩54,595 | ₩54,689 | ₩54,516 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,590 |
| -0.01% |
| 8.7천 |
| 2026.09.29 | ₩54,415 | ₩54,635 | ₩54,415 | ₩54,610 | +0.36% | 900 |
|---|
| 2026.09.28 | ₩54,221 | ₩54,488 | ₩54,221 | ₩54,305 | +0.16% | 4천 |
|---|
| 2026.09.25 | ₩54,408 | ₩54,796 | ₩54,408 | ₩54,675 | +0.49% | 6.7천 |
|---|
| 2026.09.24 | ₩54,368 | ₩54,421 | ₩54,329 | ₩54,387 | +0.03% | 3천 |
|---|
| 2026.09.23 | ₩54,421 | ₩54,488 | ₩54,341 | ₩54,421 | 0.00% | 1.9천 |
|---|
| 2026.09.22 | ₩54,381 | ₩54,702 | ₩54,341 | ₩54,626 | +0.45% | 8.1만 |
|---|
| 2026.09.21 | ₩53,994 | ₩54,532 | ₩53,994 | ₩54,532 | +1.00% | 1.2만 |
|---|
| 2026.09.18 | ₩53,292 | ₩53,668 | ₩53,292 | ₩53,668 | +0.70% | 5.1천 |
|---|
| 2026.09.17 | ₩53,339 | ₩53,526 | ₩53,179 | ₩53,207 | -0.25% | 3.1천 |
|---|
| 2026.09.16 | ₩53,306 | ₩53,392 | ₩52,791 | ₩52,834 | -0.89% | 3.7천 |
|---|
| 2026.09.15 | ₩52,951 | ₩53,018 | ₩52,791 | ₩52,791 | -0.30% | 3.1천 |
|---|
| 2026.09.14 | ₩53,145 | ₩53,259 | ₩53,085 | ₩53,138 | -0.01% | 1.6천 |
|---|
| 2026.09.11 | ₩54,007 | ₩54,034 | ₩53,807 | ₩53,934 | -0.14% | 5.2천 |
|---|
| 2026.09.10 | ₩53,553 | ₩53,827 | ₩53,446 | ₩53,446 | -0.20% | 2.2만 |
|---|
| 2026.09.09 | ₩52,270 | ₩55,350 | ₩52,270 | ₩54,021 | +3.35% | 2.5만 |
|---|
| 2026.09.08 | ₩52,123 | ₩52,549 | ₩52,123 | ₩52,321 | +0.38% | 7.3만 |
|---|
| 2026.09.04 | ₩51,936 | ₩52,270 | ₩51,936 | ₩52,270 | +0.64% | 1.2만 |
|---|
| 2026.09.03 | ₩51,601 | ₩52,021 | ₩51,441 | ₩51,949 | +0.67% | 5.1천 |
|---|
| 2026.09.02 | ₩51,722 | ₩51,855 | ₩51,575 | ₩51,642 | -0.16% | 2.1천 |
|---|
| 2026.09.01 | ₩52,056 | ₩52,056 | ₩51,662 | ₩51,716 | -0.65% | 4.5천 |
|---|
| 2026.08.31 | ₩52,564 | ₩52,617 | ₩52,417 | ₩52,514 | -0.09% | 2.3천 |
|---|
| 2026.08.28 | ₩53,793 | ₩53,793 | ₩52,858 | ₩52,858 | -1.74% | 2.1천 |
|---|
| 2026.08.27 | ₩53,326 | ₩53,673 | ₩53,326 | ₩53,605 | +0.52% | 1.8천 |
|---|
| 2026.08.26 | ₩53,272 | ₩53,272 | ₩53,052 | ₩53,142 | -0.24% | 2.5천 |
|---|
| 2026.08.25 | ₩52,885 | ₩53,002 | ₩52,858 | ₩53,002 | +0.22% | 2.1천 |
|---|
| 2026.08.24 | ₩52,337 | ₩52,687 | ₩52,323 | ₩52,687 | +0.67% | 5.5천 |
|---|
| 2026.08.21 | ₩52,617 | ₩52,758 | ₩52,617 | ₩52,758 | +0.27% | 800 |
|---|
| 2026.08.20 | ₩52,624 | ₩52,631 | ₩52,350 | ₩52,401 | -0.42% | 1.9천 |
|---|
| 2026.08.19 | ₩52,911 | ₩52,965 | ₩52,557 | ₩52,631 | -0.53% | 2.8천 |
|---|
| 2026.08.18 | ₩53,245 | ₩53,245 | ₩52,905 | ₩53,076 | -0.32% | 2.8천 |
|---|
| 2026.08.17 | ₩53,713 | ₩54,067 | ₩53,713 | ₩53,813 | +0.19% | 2.6천 |
|---|
| 2026.08.14 | ₩53,860 | ₩53,904 | ₩53,855 | ₩53,904 | +0.08% | 800 |
|---|
| 2026.08.13 | ₩54,435 | ₩54,500 | ₩54,209 | ₩54,209 | -0.41% | 2.2천 |
|---|
| 2026.08.12 | ₩54,021 | ₩54,348 | ₩53,833 | ₩54,033 | +0.02% | 6.9천 |
|---|
| 2026.08.11 | ₩53,513 | ₩53,693 | ₩53,326 | ₩53,451 | -0.11% | 3.2천 |
|---|
| 2026.08.10 | ₩53,954 | ₩53,954 | ₩53,263 | ₩53,263 | -1.28% | 1.8만 |
|---|
| 2026.08.07 | ₩53,860 | ₩53,860 | ₩53,406 | ₩53,513 | -0.65% | 5.7천 |
|---|
| 2026.08.06 | ₩53,419 | ₩53,523 | ₩53,192 | ₩53,192 | -0.43% | 4.7천 |
|---|
| 2026.08.05 | ₩53,620 | ₩53,829 | ₩53,383 | ₩53,383 | -0.44% | 2.7천 |
|---|
| 2026.08.04 | ₩53,219 | ₩53,726 | ₩53,165 | ₩53,600 | +0.72% | 2.8천 |
|---|
| 2026.08.03 | ₩51,829 | ₩52,385 | ₩51,829 | ₩52,385 | +1.07% | 2.3천 |
|---|
| 2026.07.31 | ₩52,089 | ₩52,510 | ₩50,786 | ₩52,286 | +0.38% | 5.6천 |
|---|
| 2026.07.30 | ₩52,056 | ₩52,310 | ₩51,742 | ₩51,909 | -0.28% | 5천 |
|---|
| 2026.07.29 | ₩51,414 | ₩51,815 | ₩51,040 | ₩51,056 | -0.70% | 7.1천 |
|---|
| 2026.07.28 | ₩51,815 | ₩51,996 | ₩51,749 | ₩51,952 | +0.26% | 1.1만 |
|---|
| 2026.07.27 | ₩52,283 | ₩52,369 | ₩51,815 | ₩52,369 | +0.16% | 3.9천 |
|---|
| 2026.07.24 | ₩52,484 | ₩52,504 | ₩51,949 | ₩52,068 | -0.79% | 5.6천 |
|---|
| 2026.07.23 | ₩52,550 | ₩52,644 | ₩52,417 | ₩52,603 | +0.10% | 2.5천 |
|---|
| 2026.07.22 | ₩52,911 | ₩53,118 | ₩52,577 | ₩52,831 | -0.15% | 6.9천 |
|---|
| 2026.07.21 | ₩52,604 | ₩52,804 | ₩52,377 | ₩52,744 | +0.27% | 4.2천 |
|---|
| 2026.07.20 | ₩52,657 | ₩52,664 | ₩52,283 | ₩52,317 | -0.65% | 2.7천 |
|---|
| 2026.07.17 | ₩53,052 | ₩53,205 | ₩52,844 | ₩52,929 | -0.23% | 2.3천 |
|---|
| 2026.07.16 | ₩53,780 | ₩53,874 | ₩53,205 | ₩53,419 | -0.67% | 4천 |
|---|
| 2026.07.15 | ₩54,094 | ₩54,094 | ₩53,446 | ₩53,927 | -0.31% | 3천 |
|---|
| 2026.07.14 | ₩54,301 | ₩54,341 | ₩54,087 | ₩54,168 | -0.25% | 4.9천 |
|---|
| 2026.07.13 | ₩53,927 | ₩54,041 | ₩53,633 | ₩53,772 | -0.29% | 4.2천 |
|---|
| 2026.07.10 | ₩54,114 | ₩54,609 | ₩53,943 | ₩54,225 | +0.20% | 1.6만 |
|---|
| 2026.07.09 | ₩54,421 | ₩54,689 | ₩54,336 | ₩54,336 | -0.16% | 1.1천 |
|---|
| 2026.07.08 | ₩53,165 | ₩53,606 | ₩53,138 | ₩53,366 | +0.38% | 1.2만 |
|---|
| 2026.07.07 | ₩53,779 | ₩54,034 | ₩53,352 | ₩53,709 | -0.13% | 6.9만 |
|---|
| 2026.07.06 | ₩54,782 | ₩54,873 | ₩54,635 | ₩54,707 | -0.14% | 3.9천 |
|---|
| 2026.07.02 | ₩55,143 | ₩55,223 | ₩53,954 | ₩54,194 | -1.72% | 3.7천 |
|---|
| 2026.07.01 | ₩55,237 | ₩55,410 | ₩54,849 | ₩55,040 | -0.36% | 3.4만 |
|---|
| 2026.06.30 | ₩54,822 | ₩56,048 | ₩54,822 | ₩55,798 | +1.78% | 1.9천 |
|---|
| 2026.06.29 | ₩54,194 | ₩54,909 | ₩52,804 | ₩54,776 | +1.07% | 2.6만 |
|---|
| 2026.06.26 | ₩54,154 | ₩54,154 | ₩53,776 | ₩53,776 | -0.70% | 25만 |
|---|
| 2026.06.25 | ₩54,996 | ₩55,230 | ₩54,769 | ₩55,022 | +0.05% | 15.1만 |
|---|
| 2026.06.24 | ₩53,807 | ₩54,515 | ₩53,807 | ₩54,110 | +0.56% | 3.2천 |
|---|
| 2026.06.23 | ₩53,673 | ₩54,141 | ₩53,620 | ₩53,817 | +0.27% | 1.3만 |
|---|
| 2026.06.22 | ₩54,368 | ₩55,544 | ₩53,473 | ₩55,143 | +1.43% | 1.4만 |
|---|
| 2026.06.18 | ₩54,462 | ₩54,769 | ₩54,462 | ₩54,609 | +0.27% | 7.2천 |
|---|
| 2026.06.17 | ₩54,507 | ₩54,822 | ₩53,593 | ₩53,620 | -1.63% | 8.7천 |
|---|
| 2026.06.16 | ₩54,809 | ₩54,809 | ₩53,988 | ₩53,988 | -1.50% | 6.3천 |
|---|
| 2026.06.15 | ₩54,675 | ₩54,849 | ₩54,622 | ₩54,623 | -0.10% | 4.1천 |
|---|
| 2026.06.12 | ₩53,112 | ₩53,807 | ₩53,102 | ₩53,686 | +1.08% | 3.3천 |
|---|
| 2026.06.11 | ₩52,129 | ₩53,346 | ₩52,129 | ₩53,260 | +2.17% | 1.4만 |
|---|
| 2026.06.10 | ₩51,989 | ₩52,724 | ₩51,575 | ₩51,593 | -0.76% | 9.1천 |
|---|
| 2026.06.09 | ₩52,243 | ₩53,032 | ₩51,294 | ₩52,255 | +0.02% | 8.8천 |
|---|
| 2026.06.08 | ₩52,056 | ₩52,256 | ₩51,802 | ₩51,940 | -0.22% | 5.1천 |
|---|
| 2026.06.05 | ₩52,818 | ₩52,818 | ₩51,416 | ₩51,636 | -2.24% | 5.3천 |
|---|
| 2026.06.04 | ₩52,497 | ₩53,316 | ₩52,497 | ₩53,088 | +1.13% | 8천 |
|---|
| 2026.06.03 | ₩52,911 | ₩53,327 | ₩52,911 | ₩53,315 | +0.76% | 1.3만 |
|---|
| 2026.06.02 | ₩52,671 | ₩53,010 | ₩52,510 | ₩53,010 | +0.64% | 7.8천 |
|---|
| 2026.06.01 | ₩50,399 | ₩52,804 | ₩49,249 | ₩52,628 | +4.42% | 5.7천 |
|---|
| 2026.05.29 | ₩52,697 | ₩52,938 | ₩52,631 | ₩52,814 | +0.22% | 4.1천 |
|---|
| 2026.05.28 | ₩52,270 | ₩52,590 | ₩52,236 | ₩52,469 | +0.38% | 1.9천 |
|---|
| 2026.05.27 | ₩52,925 | ₩52,925 | ₩52,203 | ₩52,447 | -0.90% | 5.7천 |
|---|
| 2026.05.26 | ₩52,363 | ₩52,684 | ₩52,363 | ₩52,623 | +0.50% | 3.5천 |
|---|
| 2026.05.22 | ₩51,428 | ₩51,882 | ₩51,428 | ₩51,650 | +0.43% | 1.7천 |
|---|
| 2026.05.21 | ₩50,947 | ₩51,321 | ₩50,840 | ₩51,147 | +0.39% | 4.3천 |
|---|
| 2026.05.20 | ₩50,439 | ₩51,172 | ₩50,439 | ₩51,172 | +1.45% | 2.1천 |
|---|
| 2026.05.19 | ₩50,198 | ₩50,452 | ₩50,158 | ₩50,158 | -0.08% | 7.3천 |
|---|
| 2026.05.18 | ₩50,773 | ₩50,773 | ₩50,372 | ₩50,753 | -0.04% | 5.5천 |
|---|
| 2026.05.15 | ₩50,987 | ₩50,987 | ₩50,715 | ₩50,715 | -0.53% | 1.4천 |
|---|
| 2026.05.14 | ₩51,120 | ₩51,842 | ₩51,120 | ₩51,695 | +1.12% | 3.8천 |
|---|
| 2026.05.13 | ₩51,388 | ₩51,495 | ₩51,055 | ₩51,448 | +0.12% | 7.8천 |
|---|
| 2026.05.12 | ₩51,187 | ₩51,454 | ₩50,920 | ₩51,295 | +0.21% | 4.1천 |
|---|
| 2026.05.11 | ₩51,267 | ₩51,575 | ₩51,267 | ₩51,426 | +0.31% | 3천 |
|---|
| 2026.05.08 | ₩51,060 | ₩51,388 | ₩51,060 | ₩51,229 | +0.33% | 2천 |
|---|
| 2026.05.07 | ₩51,265 | ₩51,265 | ₩50,639 | ₩50,730 | -1.04% | 2.6천 |
|---|
| 2026.05.06 | ₩50,719 | ₩51,131 | ₩50,719 | ₩51,131 | +0.81% | 1.9천 |
|---|
| 2026.05.05 | ₩49,853 | ₩50,105 | ₩49,851 | ₩50,061 | +0.42% | 3.2천 |
|---|
| 2026.05.04 | ₩49,730 | ₩49,839 | ₩49,182 | ₩49,423 | -0.62% | 2.5천 |
|---|
| 2026.05.01 | ₩49,717 | ₩49,851 | ₩49,653 | ₩49,668 | -0.10% | 2.6천 |
|---|
| 2026.04.30 | ₩49,035 | ₩49,517 | ₩48,982 | ₩49,479 | +0.90% | 6천 |
|---|
| 2026.04.29 | ₩48,949 | ₩49,051 | ₩48,855 | ₩49,051 | +0.21% | 1.5천 |
|---|
| 2026.04.28 | ₩48,848 | ₩48,848 | ₩48,514 | ₩48,626 | -0.45% | 7.6천 |
|---|
| 2026.04.27 | ₩49,276 | ₩49,276 | ₩49,064 | ₩49,136 | -0.28% | 8.4천 |
|---|
| 2026.04.24 | ₩49,303 | ₩49,530 | ₩49,229 | ₩49,487 | +0.37% | 3.5천 |
|---|
| 2026.04.23 | ₩49,136 | ₩49,209 | ₩48,795 | ₩48,955 | -0.37% | 2.3천 |
|---|
| 2026.04.22 | ₩49,396 | ₩49,396 | ₩49,029 | ₩49,273 | -0.25% | 7.8천 |
|---|
| 2026.04.21 | ₩49,390 | ₩49,390 | ₩49,085 | ₩49,085 | -0.62% | 1.4천 |
|---|
| 2026.04.20 | ₩49,236 | ₩49,517 | ₩49,236 | ₩49,464 | +0.46% | 3.7천 |
|---|
| 2026.04.17 | ₩49,343 | ₩49,677 | ₩49,289 | ₩49,517 | +0.35% | 5.2천 |
|---|
| 2026.04.16 | ₩48,741 | ₩48,969 | ₩48,661 | ₩48,701 | -0.08% | 4.3천 |
|---|
| 2026.04.15 | ₩48,621 | ₩48,667 | ₩48,482 | ₩48,667 | +0.09% | 1.1만 |
|---|
| 2026.04.14 | ₩48,548 | ₩48,929 | ₩48,548 | ₩48,756 | +0.43% | 1만 |
|---|
| 2026.04.13 | ₩47,378 | ₩48,220 | ₩47,378 | ₩48,214 | +1.76% | 1.8천 |
|---|
| 2026.04.10 | ₩48,127 | ₩48,127 | ₩47,559 | ₩47,592 | -1.11% | 2.4천 |
|---|
| 2026.04.09 | ₩47,625 | ₩48,025 | ₩47,477 | ₩47,918 | +0.61% | 3.3천 |
|---|
| 2026.04.08 | ₩47,980 | ₩47,980 | ₩47,605 | ₩47,752 | -0.47% | 7.7천 |
|---|
| 2026.04.07 | ₩45,895 | ₩46,035 | ₩45,587 | ₩46,035 | +0.31% | 1.9만 |
|---|
| 2026.04.06 | ₩45,534 | ₩45,962 | ₩45,521 | ₩45,962 | +0.94% | 4.2천 |
|---|
| 2026.04.02 | ₩45,353 | ₩45,694 | ₩45,353 | ₩45,500 | +0.32% | 8.3천 |
|---|
| 2026.04.01 | ₩45,240 | ₩45,855 | ₩45,240 | ₩45,507 | +0.59% | 5.9천 |
|---|
| 2026.03.31 | ₩44,558 | ₩45,120 | ₩44,217 | ₩45,081 | +1.17% | 2.1만 |
|---|
| 2026.03.30 | ₩43,957 | ₩44,384 | ₩43,730 | ₩44,384 | +0.97% | 6.3천 |
|---|
| 2026.03.27 | ₩44,558 | ₩44,652 | ₩43,957 | ₩44,117 | -0.99% | 9.3천 |
|---|
| 2026.03.26 | ₩45,146 | ₩45,454 | ₩44,866 | ₩44,866 | -0.62% | 2.7천 |
|---|
| 2026.03.25 | ₩45,881 | ₩45,881 | ₩45,320 | ₩45,647 | -0.51% | 4.4천 |
|---|
| 2026.03.24 | ₩45,160 | ₩45,781 | ₩45,160 | ₩45,562 | +0.89% | 1만 |
|---|
| 2026.03.23 | ₩46,082 | ₩46,175 | ₩45,587 | ₩45,587 | -1.07% | 5.6천 |
|---|
| 2026.03.20 | ₩45,534 | ₩45,708 | ₩44,959 | ₩45,105 | -0.94% | 4.8천 |
|---|
| 2026.03.19 | ₩45,748 | ₩45,853 | ₩45,253 | ₩45,694 | -0.12% | 9.3천 |
|---|
| 2026.03.18 | ₩46,697 | ₩46,697 | ₩45,601 | ₩45,601 | -2.35% | 8.6천 |
|---|
| 2026.03.17 | ₩46,403 | ₩46,599 | ₩46,249 | ₩46,496 | +0.20% | 2.4만 |
|---|
| 2026.03.16 | ₩46,082 | ₩46,242 | ₩45,962 | ₩45,962 | -0.26% | 4.2천 |
|---|
| 2026.03.13 | ₩45,788 | ₩46,002 | ₩45,400 | ₩45,414 | -0.82% | 6.3천 |
|---|
| 2026.03.12 | ₩46,055 | ₩46,109 | ₩45,668 | ₩45,668 | -0.84% | 4.1천 |
|---|
| 2026.03.11 | ₩46,657 | ₩46,757 | ₩46,316 | ₩46,453 | -0.44% | 6.9천 |
|---|
| 2026.03.10 | ₩47,031 | ₩47,298 | ₩46,698 | ₩46,698 | -0.71% | 5.2천 |
|---|
| 2026.03.09 | ₩45,708 | ₩47,011 | ₩45,708 | ₩46,951 | +2.72% | 6.9천 |
|---|
| 2026.03.06 | ₩46,697 | ₩46,983 | ₩46,510 | ₩46,510 | -0.40% | 1.4만 |
|---|
| 2026.03.05 | ₩47,752 | ₩47,759 | ₩47,124 | ₩47,432 | -0.67% | 6천 |
|---|
| 2026.03.04 | ₩47,886 | ₩48,274 | ₩47,726 | ₩48,164 | +0.58% | 6.5천 |
|---|
| 2026.03.03 | ₩47,846 | ₩48,006 | ₩47,311 | ₩47,739 | -0.22% | 9.1천 |
|---|
| 2026.03.02 | ₩48,167 | ₩48,848 | ₩48,167 | ₩48,621 | +0.94% | 1만 |
|---|
| 2026.02.27 | ₩48,768 | ₩48,969 | ₩48,688 | ₩48,935 | +0.34% | 4.3천 |
|---|
| 2026.02.26 | ₩48,675 | ₩48,848 | ₩48,381 | ₩48,835 | +0.33% | 2.4만 |
|---|
| 2026.02.25 | ₩48,701 | ₩48,922 | ₩48,691 | ₩48,828 | +0.26% | 8.5천 |
|---|
| 2026.02.24 | ₩48,053 | ₩48,608 | ₩48,053 | ₩48,541 | +1.02% | 4.5천 |
|---|
| 2026.02.23 | ₩48,434 | ₩48,434 | ₩47,754 | ₩47,913 | -1.08% | 1.2만 |
|---|
| 2026.02.20 | ₩48,300 | ₩48,688 | ₩48,274 | ₩48,528 | +0.47% | 7.5천 |
|---|
| 2026.02.19 | ₩47,980 | ₩48,367 | ₩47,899 | ₩48,367 | +0.81% | 5.6천 |
|---|
| 2026.02.18 | ₩48,328 | ₩48,541 | ₩48,260 | ₩48,461 | +0.27% | 7.4천 |
|---|
| 2026.02.17 | ₩47,846 | ₩48,087 | ₩47,632 | ₩47,957 | +0.23% | 1.3만 |
|---|
| 2026.02.13 | ₩47,472 | ₩48,346 | ₩47,472 | ₩47,926 | +0.96% | 8.7만 |
|---|
| 2026.02.12 | ₩47,739 | ₩47,766 | ₩47,124 | ₩47,351 | -0.81% | 6.5천 |
|---|
| 2026.02.11 | ₩48,219 | ₩48,219 | ₩47,592 | ₩47,953 | -0.55% | 1.2만 |
|---|
| 2026.02.10 | ₩48,300 | ₩48,405 | ₩47,899 | ₩47,899 | -0.83% | 1.7만 |
|---|
| 2026.02.09 | ₩48,421 | ₩48,614 | ₩48,407 | ₩48,510 | +0.18% | 5.8천 |
|---|
| 2026.02.06 | ₩47,793 | ₩48,648 | ₩47,793 | ₩48,648 | +1.79% | 1.1만 |
|---|
| 2026.02.05 | ₩47,432 | ₩47,853 | ₩47,178 | ₩47,351 | -0.17% | 6.1천 |
|---|
| 2026.02.04 | ₩47,378 | ₩47,599 | ₩47,057 | ₩47,465 | +0.18% | 4.5천 |
|---|
| 2026.02.03 | ₩48,701 | ₩48,701 | ₩47,559 | ₩47,779 | -1.89% | 9.1천 |
|---|
| 2026.02.02 | ₩48,461 | ₩48,929 | ₩48,461 | ₩48,795 | +0.69% | 1.5만 |
|---|
| 2026.01.30 | ₩49,089 | ₩49,336 | ₩48,568 | ₩48,648 | -0.90% | 4.3만 |
|---|
| 2026.01.29 | ₩49,450 | ₩49,537 | ₩48,915 | ₩49,503 | +0.11% | 2만 |
|---|
| 2026.01.28 | ₩49,543 | ₩49,570 | ₩49,316 | ₩49,423 | -0.24% | 2.9만 |
|---|
| 2026.01.27 | ₩49,196 | ₩49,543 | ₩49,196 | ₩49,543 | +0.71% | 2만 |
|---|
| 2026.01.26 | ₩49,196 | ₩49,329 | ₩49,116 | ₩49,196 | 0.00% | 1.5만 |
|---|
| 2026.01.23 | ₩48,929 | ₩49,129 | ₩48,768 | ₩48,995 | +0.14% | 1.6만 |
|---|
| 2026.01.22 | ₩49,650 | ₩49,650 | ₩49,062 | ₩49,156 | -1.00% | 2.5만 |
|---|
| 2026.01.21 | ₩48,581 | ₩49,490 | ₩48,581 | ₩49,324 | +1.53% | 2.2만 |
|---|
| 2026.01.20 | ₩48,848 | ₩49,076 | ₩48,487 | ₩48,608 | -0.49% | 11.5만 |
|---|
| 2026.01.16 | ₩49,356 | ₩49,851 | ₩49,356 | ₩49,717 | +0.73% | 2.2만 |
|---|
| 2026.01.15 | ₩49,343 | ₩49,704 | ₩49,343 | ₩49,450 | +0.22% | 3.3만 |
|---|
| 2026.01.14 | ₩48,808 | ₩49,022 | ₩48,741 | ₩48,982 | +0.36% | 3.2만 |
|---|
| 2026.01.13 | ₩49,249 | ₩49,337 | ₩48,969 | ₩49,102 | -0.30% | 3.5만 |
|---|
| 2026.01.12 | ₩48,929 | ₩49,530 | ₩48,929 | ₩49,490 | +1.15% | 4.4만 |
|---|
| 2026.01.09 | ₩48,635 | ₩49,423 | ₩48,635 | ₩49,403 | +1.58% | 12.3만 |
|---|
| 2026.01.08 | ₩48,514 | ₩48,808 | ₩48,514 | ₩48,621 | +0.22% | 2.8만 |
|---|
| 2026.01.07 | ₩48,929 | ₩49,169 | ₩48,848 | ₩48,875 | -0.11% | 10.5만 |
|---|
| 2026.01.06 | ₩48,100 | ₩49,096 | ₩48,100 | ₩48,929 | +1.72% | 7.1만 |
|---|
| 2026.01.05 | ₩47,298 | ₩48,381 | ₩47,298 | ₩48,314 | +2.15% | 15.2만 |
|---|
| 2026.01.02 | ₩47,164 | ₩47,269 | ₩47,004 | ₩47,269 | +0.22% | 8.5천 |
|---|
| 2025.12.31 | ₩47,465 | ₩47,525 | ₩47,045 | ₩47,073 | -0.83% | 5.8천 |
|---|
| 2025.12.30 | ₩47,579 | ₩47,699 | ₩47,432 | ₩47,432 | -0.31% | 1.3만 |
|---|
| 2025.12.29 | ₩47,646 | ₩47,778 | ₩47,499 | ₩47,739 | +0.20% | 1.1만 |
|---|
| 2025.12.26 | ₩47,752 | ₩47,806 | ₩47,659 | ₩47,793 | +0.08% | 7.3천 |
|---|
| 2025.12.24 | ₩47,499 | ₩47,686 | ₩47,485 | ₩47,686 | +0.39% | 4천 |
|---|
| 2025.12.23 | ₩47,351 | ₩47,632 | ₩47,305 | ₩47,392 | +0.08% | 7.4만 |
|---|
| 2025.12.22 | ₩47,084 | ₩47,605 | ₩47,071 | ₩47,445 | +0.77% | 1.2만 |
|---|
| 2025.12.19 | ₩46,563 | ₩47,084 | ₩46,563 | ₩46,937 | +0.80% | 9.3천 |
|---|
| 2025.12.18 | ₩46,723 | ₩47,091 | ₩46,122 | ₩46,697 | -0.06% | 2.6만 |
|---|
| 2025.12.17 | ₩46,897 | ₩47,112 | ₩46,409 | ₩46,443 | -0.97% | 1.5만 |
|---|
| 2025.12.16 | ₩46,964 | ₩47,078 | ₩46,751 | ₩46,870 | -0.20% | 6.2만 |
|---|
| 2025.12.15 | ₩47,378 | ₩47,392 | ₩47,004 | ₩47,164 | -0.45% | 6.7만 |
|---|
| 2025.12.12 | ₩47,392 | ₩47,686 | ₩47,031 | ₩47,084 | -0.65% | 1.1만 |
|---|
| 2025.12.11 | ₩46,603 | ₩47,539 | ₩46,603 | ₩47,432 | +1.78% | 1.8만 |
|---|
| 2025.12.10 | ₩46,296 | ₩47,151 | ₩46,296 | ₩46,750 | +0.98% | 3.4만 |
|---|
| 2025.12.09 | ₩46,643 | ₩46,930 | ₩46,616 | ₩46,683 | +0.09% | 2.3만 |
|---|
| 2025.12.08 | ₩47,245 | ₩47,245 | ₩46,523 | ₩46,697 | -1.16% | 2.1만 |
|---|
| 2025.12.05 | ₩46,790 | ₩47,124 | ₩46,790 | ₩46,864 | +0.16% | 1.7만 |
|---|
| 2025.12.04 | ₩46,844 | ₩46,917 | ₩46,710 | ₩46,917 | +0.16% | 1.8만 |
|---|
| 2025.12.03 | ₩46,536 | ₩47,044 | ₩46,536 | ₩46,910 | +0.80% | 2.7만 |
|---|
| 2025.12.02 | ₩46,536 | ₩46,673 | ₩46,404 | ₩46,543 | +0.01% | 6.2만 |
|---|
| 2025.12.01 | ₩45,601 | ₩46,710 | ₩45,601 | ₩46,449 | +1.86% | 1.1만 |
|---|
| 2025.11.28 | ₩46,777 | ₩46,993 | ₩46,777 | ₩46,937 | +0.34% | 4.6천 |
|---|
| 2025.11.26 | ₩46,496 | ₩46,932 | ₩46,496 | ₩46,804 | +0.66% | 1만 |
|---|
| 2025.11.25 | ₩46,109 | ₩46,710 | ₩46,109 | ₩46,616 | +1.10% | 1.5만 |
|---|
| 2025.11.24 | ₩45,547 | ₩46,075 | ₩45,521 | ₩45,868 | +0.70% | 4.1만 |
|---|
| 2025.11.21 | ₩45,280 | ₩46,002 | ₩45,192 | ₩45,547 | +0.59% | 12.4만 |
|---|
| 2025.11.20 | ₩46,122 | ₩46,122 | ₩44,999 | ₩44,999 | -2.43% | 2.6천 |
|---|
| 2025.11.19 | ₩45,253 | ₩45,571 | ₩45,253 | ₩45,483 | +0.51% | 4천 |
|---|
| 2025.11.18 | ₩45,400 | ₩45,507 | ₩45,039 | ₩45,273 | -0.28% | 5.1천 |
|---|
| 2025.11.17 | ₩45,831 | ₩45,962 | ₩45,386 | ₩45,432 | -0.87% | 4천 |
|---|
| 2025.11.14 | ₩45,908 | ₩46,256 | ₩45,908 | ₩45,956 | +0.10% | 5.2천 |
|---|
| 2025.11.13 | ₩46,777 | ₩46,810 | ₩46,317 | ₩46,317 | -0.98% | 5.4천 |
|---|
| 2025.11.12 | ₩46,857 | ₩47,044 | ₩46,830 | ₩46,838 | -0.04% | 4.6천 |
|---|
| 2025.11.11 | ₩46,463 | ₩46,775 | ₩46,456 | ₩46,698 | +0.51% | 3.5천 |
|---|
| 2025.11.10 | ₩46,550 | ₩46,550 | ₩46,028 | ₩46,485 | -0.14% | 5천 |
|---|
| 2025.11.07 | ₩46,082 | ₩46,125 | ₩45,701 | ₩46,125 | +0.09% | 6.4천 |
|---|
| 2025.11.06 | ₩46,576 | ₩46,576 | ₩45,841 | ₩46,122 | -0.98% | 4.2천 |
|---|
| 2025.11.05 | ₩46,321 | ₩46,550 | ₩46,317 | ₩46,424 | +0.22% | 4.8천 |
|---|
| 2025.11.04 | ₩46,483 | ₩46,550 | ₩46,236 | ₩46,236 | -0.53% | 4.6천 |
|---|
| 2025.11.03 | ₩46,242 | ₩46,523 | ₩46,242 | ₩46,523 | +0.61% | 3.9천 |
|---|
| 2025.10.31 | ₩46,149 | ₩46,503 | ₩46,149 | ₩46,396 | +0.54% | 2.8천 |
|---|
| 2025.10.30 | ₩46,068 | ₩46,530 | ₩46,055 | ₩46,078 | +0.02% | 9.1천 |
|---|
| 2025.10.29 | ₩46,550 | ₩46,550 | ₩45,990 | ₩46,062 | -1.05% | 7.6천 |
|---|
| 2025.10.28 | ₩46,991 | ₩46,991 | ₩46,429 | ₩46,753 | -0.51% | 8.4천 |
|---|
| 2025.10.27 | ₩46,977 | ₩46,977 | ₩46,813 | ₩46,896 | -0.17% | 5.4천 |
|---|
| 2025.10.24 | ₩46,603 | ₩46,750 | ₩46,483 | ₩46,563 | -0.09% | 1.4만 |
|---|
| 2025.10.23 | ₩46,149 | ₩46,416 | ₩46,122 | ₩46,282 | +0.29% | 2.5만 |
|---|
| 2025.10.22 | ₩46,536 | ₩46,536 | ₩46,064 | ₩46,165 | -0.80% | 1.1만 |
|---|
| 2025.10.21 | ₩46,246 | ₩46,590 | ₩46,246 | ₩46,376 | +0.28% | 4.3만 |
|---|
| 2025.10.20 | ₩46,563 | ₩46,563 | ₩46,135 | ₩46,322 | -0.52% | 8.2천 |
|---|
| 2025.10.17 | ₩45,756 | ₩45,975 | ₩45,681 | ₩45,907 | +0.33% | 3.8천 |
|---|
| 2025.10.16 | ₩46,242 | ₩46,242 | ₩45,494 | ₩45,619 | -1.35% | 4천 |
|---|
| 2025.10.15 | ₩46,138 | ₩46,249 | ₩45,601 | ₩45,950 | -0.41% | 5.1천 |
|---|
| 2025.10.14 | ₩45,561 | ₩46,023 | ₩45,480 | ₩45,852 | +0.64% | 4.2천 |
|---|
| 2025.10.13 | ₩45,534 | ₩45,708 | ₩45,507 | ₩45,625 | +0.20% | 6.1천 |
|---|
| 2025.10.10 | ₩46,309 | ₩46,309 | ₩45,253 | ₩45,253 | -2.28% | 8.8천 |
|---|