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 | ₩55,535 | ₩55,598 | ₩55,527 | ₩55,598 | +0.11% | 900 |
| 2026.10.08 | ₩55,113 | ₩55,140 | ₩55,020 | ₩55,073 | -0.07% | 2.9천 |
| 2026.10.07 | ₩55,353 | ₩55,514 | ₩55,247 | ₩55,475 | +0.22% | 4.4천 |
| 2026.10.06 | ₩55,874 | ₩56,061 | ₩55,640 | ₩55,810 | -0.11% | 3.5천 |
| 2026.10.05 | ₩55,240 | ₩55,671 | ₩55,240 | ₩55,671 | +0.78% | 6.7만 |
| 2026.10.02 | ₩55,367 | ₩55,433 | ₩55,313 | ₩55,353 | -0.02% | 3.2천 |
| 2026.10.01 | ₩54,406 | ₩54,819 | ₩54,406 | ₩54,715 | +0.57% | 5.7천 |
| 2026.09.30 | ₩54,526 | ₩54,619 | ₩54,447 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,520 |
| -0.01% |
| 8.7천 |
| 2026.09.29 | ₩54,346 | ₩54,566 | ₩54,346 | ₩54,540 | +0.36% | 900 |
|---|
| 2026.09.28 | ₩54,152 | ₩54,419 | ₩54,152 | ₩54,236 | +0.16% | 4천 |
|---|
| 2026.09.25 | ₩54,339 | ₩54,726 | ₩54,339 | ₩54,606 | +0.49% | 6.7천 |
|---|
| 2026.09.24 | ₩54,299 | ₩54,352 | ₩54,260 | ₩54,318 | +0.03% | 3천 |
|---|
| 2026.09.23 | ₩54,352 | ₩54,419 | ₩54,272 | ₩54,352 | 0.00% | 1.9천 |
|---|
| 2026.09.22 | ₩54,312 | ₩54,633 | ₩54,272 | ₩54,556 | +0.45% | 8.1만 |
|---|
| 2026.09.21 | ₩53,925 | ₩54,463 | ₩53,925 | ₩54,463 | +1.00% | 1.2만 |
|---|
| 2026.09.18 | ₩53,224 | ₩53,599 | ₩53,224 | ₩53,599 | +0.70% | 5.1천 |
|---|
| 2026.09.17 | ₩53,271 | ₩53,458 | ₩53,111 | ₩53,139 | -0.25% | 3.1천 |
|---|
| 2026.09.16 | ₩53,238 | ₩53,324 | ₩52,724 | ₩52,767 | -0.89% | 3.7천 |
|---|
| 2026.09.15 | ₩52,884 | ₩52,951 | ₩52,724 | ₩52,724 | -0.30% | 3.1천 |
|---|
| 2026.09.14 | ₩53,078 | ₩53,191 | ₩53,017 | ₩53,071 | -0.01% | 1.6천 |
|---|
| 2026.09.11 | ₩53,938 | ₩53,965 | ₩53,738 | ₩53,865 | -0.14% | 5.2천 |
|---|
| 2026.09.10 | ₩53,485 | ₩53,758 | ₩53,378 | ₩53,378 | -0.20% | 2.2만 |
|---|
| 2026.09.09 | ₩52,203 | ₩55,280 | ₩52,203 | ₩53,952 | +3.35% | 2.5만 |
|---|
| 2026.09.08 | ₩52,056 | ₩52,482 | ₩52,056 | ₩52,254 | +0.38% | 7.3만 |
|---|
| 2026.09.04 | ₩51,870 | ₩52,203 | ₩51,870 | ₩52,203 | +0.64% | 1.2만 |
|---|
| 2026.09.03 | ₩51,536 | ₩51,955 | ₩51,376 | ₩51,883 | +0.67% | 5.1천 |
|---|
| 2026.09.02 | ₩51,656 | ₩51,789 | ₩51,509 | ₩51,576 | -0.16% | 2.1천 |
|---|
| 2026.09.01 | ₩51,990 | ₩51,990 | ₩51,596 | ₩51,651 | -0.65% | 4.5천 |
|---|
| 2026.08.31 | ₩52,497 | ₩52,550 | ₩52,350 | ₩52,448 | -0.09% | 2.3천 |
|---|
| 2026.08.28 | ₩53,725 | ₩53,725 | ₩52,791 | ₩52,791 | -1.74% | 2.1천 |
|---|
| 2026.08.27 | ₩53,258 | ₩53,605 | ₩53,258 | ₩53,537 | +0.52% | 1.8천 |
|---|
| 2026.08.26 | ₩53,204 | ₩53,204 | ₩52,984 | ₩53,075 | -0.24% | 2.5천 |
|---|
| 2026.08.25 | ₩52,817 | ₩52,935 | ₩52,791 | ₩52,935 | +0.22% | 2.1천 |
|---|
| 2026.08.24 | ₩52,270 | ₩52,620 | ₩52,257 | ₩52,620 | +0.67% | 5.5천 |
|---|
| 2026.08.21 | ₩52,550 | ₩52,690 | ₩52,550 | ₩52,690 | +0.27% | 800 |
|---|
| 2026.08.20 | ₩52,557 | ₩52,564 | ₩52,283 | ₩52,334 | -0.42% | 1.9천 |
|---|
| 2026.08.19 | ₩52,844 | ₩52,897 | ₩52,490 | ₩52,564 | -0.53% | 2.8천 |
|---|
| 2026.08.18 | ₩53,178 | ₩53,178 | ₩52,837 | ₩53,008 | -0.32% | 2.8천 |
|---|
| 2026.08.17 | ₩53,645 | ₩53,999 | ₩53,645 | ₩53,745 | +0.19% | 2.6천 |
|---|
| 2026.08.14 | ₩53,792 | ₩53,836 | ₩53,786 | ₩53,836 | +0.08% | 800 |
|---|
| 2026.08.13 | ₩54,366 | ₩54,431 | ₩54,140 | ₩54,140 | -0.41% | 2.2천 |
|---|
| 2026.08.12 | ₩53,952 | ₩54,279 | ₩53,765 | ₩53,964 | +0.02% | 6.9천 |
|---|
| 2026.08.11 | ₩53,445 | ₩53,625 | ₩53,258 | ₩53,383 | -0.11% | 3.2천 |
|---|
| 2026.08.10 | ₩53,885 | ₩53,885 | ₩53,195 | ₩53,195 | -1.28% | 1.8만 |
|---|
| 2026.08.07 | ₩53,792 | ₩53,792 | ₩53,338 | ₩53,445 | -0.65% | 5.7천 |
|---|
| 2026.08.06 | ₩53,351 | ₩53,455 | ₩53,124 | ₩53,124 | -0.43% | 4.7천 |
|---|
| 2026.08.05 | ₩53,551 | ₩53,761 | ₩53,315 | ₩53,315 | -0.44% | 2.7천 |
|---|
| 2026.08.04 | ₩53,151 | ₩53,658 | ₩53,098 | ₩53,531 | +0.72% | 2.8천 |
|---|
| 2026.08.03 | ₩51,763 | ₩52,318 | ₩51,763 | ₩52,318 | +1.07% | 2.3천 |
|---|
| 2026.07.31 | ₩52,023 | ₩52,444 | ₩50,722 | ₩52,219 | +0.38% | 5.6천 |
|---|
| 2026.07.30 | ₩51,990 | ₩52,243 | ₩51,676 | ₩51,843 | -0.28% | 5천 |
|---|
| 2026.07.29 | ₩51,349 | ₩51,749 | ₩50,975 | ₩50,991 | -0.70% | 7.1천 |
|---|
| 2026.07.28 | ₩51,749 | ₩51,930 | ₩51,683 | ₩51,886 | +0.26% | 1.1만 |
|---|
| 2026.07.27 | ₩52,217 | ₩52,302 | ₩51,749 | ₩52,302 | +0.16% | 3.9천 |
|---|
| 2026.07.24 | ₩52,417 | ₩52,437 | ₩51,883 | ₩52,002 | -0.79% | 5.6천 |
|---|
| 2026.07.23 | ₩52,484 | ₩52,577 | ₩52,350 | ₩52,536 | +0.10% | 2.5천 |
|---|
| 2026.07.22 | ₩52,844 | ₩53,051 | ₩52,510 | ₩52,764 | -0.15% | 6.9천 |
|---|
| 2026.07.21 | ₩52,537 | ₩52,737 | ₩52,310 | ₩52,677 | +0.27% | 4.2천 |
|---|
| 2026.07.20 | ₩52,590 | ₩52,597 | ₩52,217 | ₩52,250 | -0.65% | 2.7천 |
|---|
| 2026.07.17 | ₩52,984 | ₩53,138 | ₩52,777 | ₩52,861 | -0.23% | 2.3천 |
|---|
| 2026.07.16 | ₩53,712 | ₩53,805 | ₩53,138 | ₩53,351 | -0.67% | 4천 |
|---|
| 2026.07.15 | ₩54,025 | ₩54,025 | ₩53,378 | ₩53,858 | -0.31% | 3천 |
|---|
| 2026.07.14 | ₩54,232 | ₩54,272 | ₩54,019 | ₩54,099 | -0.25% | 4.9천 |
|---|
| 2026.07.13 | ₩53,858 | ₩53,972 | ₩53,565 | ₩53,704 | -0.29% | 4.2천 |
|---|
| 2026.07.10 | ₩54,045 | ₩54,539 | ₩53,874 | ₩54,156 | +0.20% | 1.6만 |
|---|
| 2026.07.09 | ₩54,352 | ₩54,619 | ₩54,267 | ₩54,267 | -0.16% | 1.1천 |
|---|
| 2026.07.08 | ₩53,098 | ₩53,538 | ₩53,071 | ₩53,298 | +0.38% | 1.2만 |
|---|
| 2026.07.07 | ₩53,710 | ₩53,965 | ₩53,284 | ₩53,641 | -0.13% | 6.9만 |
|---|
| 2026.07.06 | ₩54,713 | ₩54,803 | ₩54,566 | ₩54,638 | -0.14% | 3.9천 |
|---|
| 2026.07.02 | ₩55,073 | ₩55,153 | ₩53,885 | ₩54,125 | -1.72% | 3.7천 |
|---|
| 2026.07.01 | ₩55,166 | ₩55,340 | ₩54,779 | ₩54,970 | -0.36% | 3.4만 |
|---|
| 2026.06.30 | ₩54,753 | ₩55,977 | ₩54,753 | ₩55,727 | +1.78% | 1.9천 |
|---|
| 2026.06.29 | ₩54,125 | ₩54,839 | ₩52,737 | ₩54,706 | +1.07% | 2.6만 |
|---|
| 2026.06.26 | ₩54,085 | ₩54,085 | ₩53,708 | ₩53,708 | -0.70% | 25만 |
|---|
| 2026.06.25 | ₩54,926 | ₩55,160 | ₩54,699 | ₩54,952 | +0.05% | 15.1만 |
|---|
| 2026.06.24 | ₩53,738 | ₩54,446 | ₩53,738 | ₩54,041 | +0.56% | 3.2천 |
|---|
| 2026.06.23 | ₩53,605 | ₩54,072 | ₩53,551 | ₩53,749 | +0.27% | 1.3만 |
|---|
| 2026.06.22 | ₩54,299 | ₩55,473 | ₩53,405 | ₩55,073 | +1.43% | 1.4만 |
|---|
| 2026.06.18 | ₩54,392 | ₩54,699 | ₩54,392 | ₩54,539 | +0.27% | 7.2천 |
|---|
| 2026.06.17 | ₩54,438 | ₩54,753 | ₩53,525 | ₩53,551 | -1.63% | 8.7천 |
|---|
| 2026.06.16 | ₩54,739 | ₩54,739 | ₩53,920 | ₩53,920 | -1.50% | 6.3천 |
|---|
| 2026.06.15 | ₩54,606 | ₩54,779 | ₩54,552 | ₩54,554 | -0.10% | 4.1천 |
|---|
| 2026.06.12 | ₩53,044 | ₩53,738 | ₩53,035 | ₩53,618 | +1.08% | 3.3천 |
|---|
| 2026.06.11 | ₩52,063 | ₩53,278 | ₩52,063 | ₩53,192 | +2.17% | 1.4만 |
|---|
| 2026.06.10 | ₩51,923 | ₩52,657 | ₩51,509 | ₩51,528 | -0.76% | 9.1천 |
|---|
| 2026.06.09 | ₩52,177 | ₩52,964 | ₩51,229 | ₩52,189 | +0.02% | 8.8천 |
|---|
| 2026.06.08 | ₩51,990 | ₩52,190 | ₩51,736 | ₩51,874 | -0.22% | 5.1천 |
|---|
| 2026.06.05 | ₩52,751 | ₩52,751 | ₩51,350 | ₩51,571 | -2.24% | 5.3천 |
|---|
| 2026.06.04 | ₩52,430 | ₩53,248 | ₩52,430 | ₩53,020 | +1.13% | 8천 |
|---|
| 2026.06.03 | ₩52,844 | ₩53,259 | ₩52,844 | ₩53,247 | +0.76% | 1.3만 |
|---|
| 2026.06.02 | ₩52,604 | ₩52,943 | ₩52,444 | ₩52,943 | +0.64% | 7.8천 |
|---|
| 2026.06.01 | ₩50,335 | ₩52,737 | ₩49,187 | ₩52,561 | +4.42% | 5.7천 |
|---|
| 2026.05.29 | ₩52,630 | ₩52,871 | ₩52,564 | ₩52,746 | +0.22% | 4.1천 |
|---|
| 2026.05.28 | ₩52,203 | ₩52,524 | ₩52,170 | ₩52,402 | +0.38% | 1.9천 |
|---|
| 2026.05.27 | ₩52,857 | ₩52,857 | ₩52,137 | ₩52,381 | -0.90% | 5.7천 |
|---|
| 2026.05.26 | ₩52,297 | ₩52,617 | ₩52,297 | ₩52,556 | +0.50% | 3.5천 |
|---|
| 2026.05.22 | ₩51,362 | ₩51,816 | ₩51,362 | ₩51,584 | +0.43% | 1.7천 |
|---|
| 2026.05.21 | ₩50,882 | ₩51,256 | ₩50,775 | ₩51,082 | +0.39% | 4.3천 |
|---|
| 2026.05.20 | ₩50,375 | ₩51,107 | ₩50,375 | ₩51,107 | +1.45% | 2.1천 |
|---|
| 2026.05.19 | ₩50,134 | ₩50,388 | ₩50,094 | ₩50,094 | -0.08% | 7.3천 |
|---|
| 2026.05.18 | ₩50,708 | ₩50,708 | ₩50,308 | ₩50,688 | -0.04% | 5.5천 |
|---|
| 2026.05.15 | ₩50,922 | ₩50,922 | ₩50,651 | ₩50,651 | -0.53% | 1.4천 |
|---|
| 2026.05.14 | ₩51,055 | ₩51,776 | ₩51,055 | ₩51,629 | +1.12% | 3.8천 |
|---|
| 2026.05.13 | ₩51,322 | ₩51,429 | ₩50,990 | ₩51,382 | +0.12% | 7.8천 |
|---|
| 2026.05.12 | ₩51,122 | ₩51,389 | ₩50,855 | ₩51,230 | +0.21% | 4.1천 |
|---|
| 2026.05.11 | ₩51,202 | ₩51,509 | ₩51,202 | ₩51,361 | +0.31% | 3천 |
|---|
| 2026.05.08 | ₩50,995 | ₩51,322 | ₩50,995 | ₩51,163 | +0.33% | 2천 |
|---|
| 2026.05.07 | ₩51,199 | ₩51,199 | ₩50,575 | ₩50,666 | -1.04% | 2.6천 |
|---|
| 2026.05.06 | ₩50,655 | ₩51,066 | ₩50,655 | ₩51,066 | +0.81% | 1.9천 |
|---|
| 2026.05.05 | ₩49,790 | ₩50,041 | ₩49,787 | ₩49,997 | +0.42% | 3.2천 |
|---|
| 2026.05.04 | ₩49,667 | ₩49,775 | ₩49,120 | ₩49,360 | -0.62% | 2.5천 |
|---|
| 2026.05.01 | ₩49,654 | ₩49,787 | ₩49,590 | ₩49,604 | -0.10% | 2.6천 |
|---|
| 2026.04.30 | ₩48,973 | ₩49,454 | ₩48,920 | ₩49,416 | +0.90% | 6천 |
|---|
| 2026.04.29 | ₩48,886 | ₩48,989 | ₩48,793 | ₩48,989 | +0.21% | 1.5천 |
|---|
| 2026.04.28 | ₩48,786 | ₩48,786 | ₩48,453 | ₩48,565 | -0.45% | 7.6천 |
|---|
| 2026.04.27 | ₩49,213 | ₩49,213 | ₩49,001 | ₩49,073 | -0.28% | 8.4천 |
|---|
| 2026.04.24 | ₩49,240 | ₩49,467 | ₩49,167 | ₩49,424 | +0.37% | 3.5천 |
|---|
| 2026.04.23 | ₩49,073 | ₩49,147 | ₩48,733 | ₩48,893 | -0.37% | 2.3천 |
|---|
| 2026.04.22 | ₩49,333 | ₩49,333 | ₩48,966 | ₩49,211 | -0.25% | 7.8천 |
|---|
| 2026.04.21 | ₩49,327 | ₩49,327 | ₩49,022 | ₩49,022 | -0.62% | 1.4천 |
|---|
| 2026.04.20 | ₩49,173 | ₩49,454 | ₩49,173 | ₩49,402 | +0.46% | 3.7천 |
|---|
| 2026.04.17 | ₩49,280 | ₩49,614 | ₩49,227 | ₩49,454 | +0.35% | 5.2천 |
|---|
| 2026.04.16 | ₩48,679 | ₩48,906 | ₩48,599 | ₩48,639 | -0.08% | 4.3천 |
|---|
| 2026.04.15 | ₩48,559 | ₩48,605 | ₩48,420 | ₩48,605 | +0.09% | 1.1만 |
|---|
| 2026.04.14 | ₩48,486 | ₩48,866 | ₩48,486 | ₩48,694 | +0.43% | 1만 |
|---|
| 2026.04.13 | ₩47,318 | ₩48,159 | ₩47,318 | ₩48,152 | +1.76% | 1.8천 |
|---|
| 2026.04.10 | ₩48,065 | ₩48,065 | ₩47,498 | ₩47,532 | -1.11% | 2.4천 |
|---|
| 2026.04.09 | ₩47,565 | ₩47,964 | ₩47,417 | ₩47,857 | +0.61% | 3.3천 |
|---|
| 2026.04.08 | ₩47,919 | ₩47,919 | ₩47,545 | ₩47,692 | -0.47% | 7.7천 |
|---|
| 2026.04.07 | ₩45,836 | ₩45,976 | ₩45,529 | ₩45,976 | +0.31% | 1.9만 |
|---|
| 2026.04.06 | ₩45,476 | ₩45,903 | ₩45,463 | ₩45,903 | +0.94% | 4.2천 |
|---|
| 2026.04.02 | ₩45,296 | ₩45,636 | ₩45,296 | ₩45,443 | +0.32% | 8.3천 |
|---|
| 2026.04.01 | ₩45,182 | ₩45,796 | ₩45,182 | ₩45,449 | +0.59% | 5.9천 |
|---|
| 2026.03.31 | ₩44,502 | ₩45,062 | ₩44,161 | ₩45,023 | +1.17% | 2.1만 |
|---|
| 2026.03.30 | ₩43,901 | ₩44,328 | ₩43,674 | ₩44,328 | +0.97% | 6.3천 |
|---|
| 2026.03.27 | ₩44,502 | ₩44,595 | ₩43,901 | ₩44,061 | -0.99% | 9.3천 |
|---|
| 2026.03.26 | ₩45,089 | ₩45,396 | ₩44,809 | ₩44,809 | -0.62% | 2.7천 |
|---|
| 2026.03.25 | ₩45,823 | ₩45,823 | ₩45,262 | ₩45,589 | -0.51% | 4.4천 |
|---|
| 2026.03.24 | ₩45,102 | ₩45,723 | ₩45,102 | ₩45,504 | +0.89% | 1만 |
|---|
| 2026.03.23 | ₩46,023 | ₩46,117 | ₩45,529 | ₩45,529 | -1.07% | 5.6천 |
|---|
| 2026.03.20 | ₩45,476 | ₩45,649 | ₩44,902 | ₩45,047 | -0.94% | 4.8천 |
|---|
| 2026.03.19 | ₩45,690 | ₩45,795 | ₩45,196 | ₩45,636 | -0.12% | 9.3천 |
|---|
| 2026.03.18 | ₩46,637 | ₩46,637 | ₩45,543 | ₩45,543 | -2.35% | 8.6천 |
|---|
| 2026.03.17 | ₩46,344 | ₩46,540 | ₩46,190 | ₩46,437 | +0.20% | 2.4만 |
|---|
| 2026.03.16 | ₩46,023 | ₩46,183 | ₩45,903 | ₩45,903 | -0.26% | 4.2천 |
|---|
| 2026.03.13 | ₩45,730 | ₩45,943 | ₩45,342 | ₩45,356 | -0.82% | 6.3천 |
|---|
| 2026.03.12 | ₩45,997 | ₩46,050 | ₩45,609 | ₩45,609 | -0.84% | 4.1천 |
|---|
| 2026.03.11 | ₩46,597 | ₩46,697 | ₩46,257 | ₩46,394 | -0.44% | 6.9천 |
|---|
| 2026.03.10 | ₩46,971 | ₩47,238 | ₩46,639 | ₩46,639 | -0.71% | 5.2천 |
|---|
| 2026.03.09 | ₩45,649 | ₩46,951 | ₩45,649 | ₩46,891 | +2.72% | 6.9천 |
|---|
| 2026.03.06 | ₩46,637 | ₩46,923 | ₩46,450 | ₩46,450 | -0.40% | 1.4만 |
|---|
| 2026.03.05 | ₩47,692 | ₩47,698 | ₩47,064 | ₩47,371 | -0.67% | 6천 |
|---|
| 2026.03.04 | ₩47,825 | ₩48,212 | ₩47,665 | ₩48,103 | +0.58% | 6.5천 |
|---|
| 2026.03.03 | ₩47,785 | ₩47,945 | ₩47,251 | ₩47,678 | -0.22% | 9.1천 |
|---|
| 2026.03.02 | ₩48,105 | ₩48,786 | ₩48,105 | ₩48,559 | +0.94% | 1만 |
|---|
| 2026.02.27 | ₩48,706 | ₩48,906 | ₩48,626 | ₩48,873 | +0.34% | 4.3천 |
|---|
| 2026.02.26 | ₩48,613 | ₩48,786 | ₩48,319 | ₩48,773 | +0.33% | 2.4만 |
|---|
| 2026.02.25 | ₩48,639 | ₩48,860 | ₩48,629 | ₩48,766 | +0.26% | 8.5천 |
|---|
| 2026.02.24 | ₩47,992 | ₩48,546 | ₩47,992 | ₩48,479 | +1.02% | 4.5천 |
|---|
| 2026.02.23 | ₩48,372 | ₩48,372 | ₩47,693 | ₩47,852 | -1.08% | 1.2만 |
|---|
| 2026.02.20 | ₩48,239 | ₩48,626 | ₩48,212 | ₩48,466 | +0.47% | 7.5천 |
|---|
| 2026.02.19 | ₩47,919 | ₩48,306 | ₩47,839 | ₩48,306 | +0.81% | 5.6천 |
|---|
| 2026.02.18 | ₩48,267 | ₩48,479 | ₩48,199 | ₩48,399 | +0.27% | 7.4천 |
|---|
| 2026.02.17 | ₩47,785 | ₩48,025 | ₩47,572 | ₩47,896 | +0.23% | 1.3만 |
|---|
| 2026.02.13 | ₩47,411 | ₩48,284 | ₩47,411 | ₩47,865 | +0.96% | 8.7만 |
|---|
| 2026.02.12 | ₩47,678 | ₩47,705 | ₩47,064 | ₩47,291 | -0.81% | 6.5천 |
|---|
| 2026.02.11 | ₩48,158 | ₩48,158 | ₩47,532 | ₩47,892 | -0.55% | 1.2만 |
|---|
| 2026.02.10 | ₩48,239 | ₩48,343 | ₩47,839 | ₩47,839 | -0.83% | 1.7만 |
|---|
| 2026.02.09 | ₩48,359 | ₩48,553 | ₩48,346 | ₩48,449 | +0.18% | 5.8천 |
|---|
| 2026.02.06 | ₩47,732 | ₩48,586 | ₩47,732 | ₩48,586 | +1.79% | 1.1만 |
|---|
| 2026.02.05 | ₩47,371 | ₩47,792 | ₩47,118 | ₩47,291 | -0.17% | 6.1천 |
|---|
| 2026.02.04 | ₩47,318 | ₩47,538 | ₩46,998 | ₩47,405 | +0.18% | 4.5천 |
|---|
| 2026.02.03 | ₩48,639 | ₩48,639 | ₩47,498 | ₩47,718 | -1.89% | 9.1천 |
|---|
| 2026.02.02 | ₩48,399 | ₩48,866 | ₩48,399 | ₩48,733 | +0.69% | 1.5만 |
|---|
| 2026.01.30 | ₩49,026 | ₩49,273 | ₩48,506 | ₩48,586 | -0.90% | 4.3만 |
|---|
| 2026.01.29 | ₩49,387 | ₩49,474 | ₩48,853 | ₩49,440 | +0.11% | 2만 |
|---|
| 2026.01.28 | ₩49,480 | ₩49,507 | ₩49,253 | ₩49,360 | -0.24% | 2.9만 |
|---|
| 2026.01.27 | ₩49,133 | ₩49,480 | ₩49,133 | ₩49,480 | +0.71% | 2만 |
|---|
| 2026.01.26 | ₩49,133 | ₩49,267 | ₩49,053 | ₩49,133 | 0.00% | 1.5만 |
|---|
| 2026.01.23 | ₩48,866 | ₩49,067 | ₩48,706 | ₩48,933 | +0.14% | 1.6만 |
|---|
| 2026.01.22 | ₩49,587 | ₩49,587 | ₩49,000 | ₩49,093 | -1.00% | 2.5만 |
|---|
| 2026.01.21 | ₩48,519 | ₩49,427 | ₩48,519 | ₩49,261 | +1.53% | 2.2만 |
|---|
| 2026.01.20 | ₩48,786 | ₩49,013 | ₩48,426 | ₩48,546 | -0.49% | 11.5만 |
|---|
| 2026.01.16 | ₩49,293 | ₩49,787 | ₩49,293 | ₩49,654 | +0.73% | 2.2만 |
|---|
| 2026.01.15 | ₩49,280 | ₩49,640 | ₩49,280 | ₩49,387 | +0.22% | 3.3만 |
|---|
| 2026.01.14 | ₩48,746 | ₩48,960 | ₩48,679 | ₩48,920 | +0.36% | 3.2만 |
|---|
| 2026.01.13 | ₩49,187 | ₩49,275 | ₩48,906 | ₩49,040 | -0.30% | 3.5만 |
|---|
| 2026.01.12 | ₩48,866 | ₩49,467 | ₩48,866 | ₩49,427 | +1.15% | 4.4만 |
|---|
| 2026.01.09 | ₩48,573 | ₩49,360 | ₩48,573 | ₩49,340 | +1.58% | 12.3만 |
|---|
| 2026.01.08 | ₩48,453 | ₩48,746 | ₩48,453 | ₩48,559 | +0.22% | 2.8만 |
|---|
| 2026.01.07 | ₩48,866 | ₩49,107 | ₩48,786 | ₩48,813 | -0.11% | 10.5만 |
|---|
| 2026.01.06 | ₩48,039 | ₩49,033 | ₩48,039 | ₩48,866 | +1.72% | 7.1만 |
|---|
| 2026.01.05 | ₩47,238 | ₩48,319 | ₩47,238 | ₩48,252 | +2.15% | 15.2만 |
|---|
| 2026.01.02 | ₩47,104 | ₩47,208 | ₩46,944 | ₩47,208 | +0.22% | 8.5천 |
|---|
| 2025.12.31 | ₩47,405 | ₩47,465 | ₩46,986 | ₩47,014 | -0.83% | 5.8천 |
|---|
| 2025.12.30 | ₩47,518 | ₩47,638 | ₩47,371 | ₩47,371 | -0.31% | 1.3만 |
|---|
| 2025.12.29 | ₩47,585 | ₩47,717 | ₩47,438 | ₩47,678 | +0.20% | 1.1만 |
|---|
| 2025.12.26 | ₩47,692 | ₩47,745 | ₩47,598 | ₩47,732 | +0.08% | 7.3천 |
|---|
| 2025.12.24 | ₩47,438 | ₩47,625 | ₩47,425 | ₩47,625 | +0.39% | 4천 |
|---|
| 2025.12.23 | ₩47,291 | ₩47,572 | ₩47,245 | ₩47,331 | +0.08% | 7.4만 |
|---|
| 2025.12.22 | ₩47,024 | ₩47,545 | ₩47,011 | ₩47,385 | +0.77% | 1.2만 |
|---|
| 2025.12.19 | ₩46,504 | ₩47,024 | ₩46,504 | ₩46,877 | +0.80% | 9.3천 |
|---|
| 2025.12.18 | ₩46,664 | ₩47,031 | ₩46,063 | ₩46,637 | -0.06% | 2.6만 |
|---|
| 2025.12.17 | ₩46,837 | ₩47,052 | ₩46,350 | ₩46,384 | -0.97% | 1.5만 |
|---|
| 2025.12.16 | ₩46,904 | ₩47,018 | ₩46,692 | ₩46,811 | -0.20% | 6.2만 |
|---|
| 2025.12.15 | ₩47,318 | ₩47,331 | ₩46,944 | ₩47,104 | -0.45% | 6.7만 |
|---|
| 2025.12.12 | ₩47,331 | ₩47,625 | ₩46,971 | ₩47,024 | -0.65% | 1.1만 |
|---|
| 2025.12.11 | ₩46,544 | ₩47,478 | ₩46,544 | ₩47,371 | +1.78% | 1.8만 |
|---|
| 2025.12.10 | ₩46,237 | ₩47,091 | ₩46,237 | ₩46,691 | +0.98% | 3.4만 |
|---|
| 2025.12.09 | ₩46,584 | ₩46,871 | ₩46,557 | ₩46,624 | +0.09% | 2.3만 |
|---|
| 2025.12.08 | ₩47,184 | ₩47,184 | ₩46,464 | ₩46,637 | -1.16% | 2.1만 |
|---|
| 2025.12.05 | ₩46,731 | ₩47,064 | ₩46,731 | ₩46,804 | +0.16% | 1.7만 |
|---|
| 2025.12.04 | ₩46,784 | ₩46,857 | ₩46,651 | ₩46,857 | +0.16% | 1.8만 |
|---|
| 2025.12.03 | ₩46,477 | ₩46,984 | ₩46,477 | ₩46,851 | +0.80% | 2.7만 |
|---|
| 2025.12.02 | ₩46,477 | ₩46,613 | ₩46,345 | ₩46,484 | +0.01% | 6.2만 |
|---|
| 2025.12.01 | ₩45,543 | ₩46,651 | ₩45,543 | ₩46,390 | +1.86% | 1.1만 |
|---|
| 2025.11.28 | ₩46,717 | ₩46,934 | ₩46,717 | ₩46,877 | +0.34% | 4.6천 |
|---|
| 2025.11.26 | ₩46,437 | ₩46,872 | ₩46,437 | ₩46,744 | +0.66% | 1만 |
|---|
| 2025.11.25 | ₩46,050 | ₩46,651 | ₩46,050 | ₩46,557 | +1.10% | 1.5만 |
|---|
| 2025.11.24 | ₩45,489 | ₩46,017 | ₩45,463 | ₩45,810 | +0.70% | 4.1만 |
|---|
| 2025.11.21 | ₩45,222 | ₩45,943 | ₩45,134 | ₩45,489 | +0.59% | 12.4만 |
|---|
| 2025.11.20 | ₩46,063 | ₩46,063 | ₩44,942 | ₩44,942 | -2.43% | 2.6천 |
|---|
| 2025.11.19 | ₩45,196 | ₩45,513 | ₩45,196 | ₩45,425 | +0.51% | 4천 |
|---|
| 2025.11.18 | ₩45,342 | ₩45,449 | ₩44,982 | ₩45,216 | -0.28% | 5.1천 |
|---|
| 2025.11.17 | ₩45,772 | ₩45,903 | ₩45,328 | ₩45,375 | -0.87% | 4천 |
|---|
| 2025.11.14 | ₩45,850 | ₩46,197 | ₩45,850 | ₩45,898 | +0.10% | 5.2천 |
|---|
| 2025.11.13 | ₩46,717 | ₩46,751 | ₩46,258 | ₩46,258 | -0.98% | 5.4천 |
|---|
| 2025.11.12 | ₩46,797 | ₩46,984 | ₩46,771 | ₩46,779 | -0.04% | 4.6천 |
|---|
| 2025.11.11 | ₩46,404 | ₩46,716 | ₩46,397 | ₩46,639 | +0.51% | 3.5천 |
|---|
| 2025.11.10 | ₩46,490 | ₩46,490 | ₩45,970 | ₩46,426 | -0.14% | 5천 |
|---|
| 2025.11.07 | ₩46,023 | ₩46,066 | ₩45,643 | ₩46,066 | +0.09% | 6.4천 |
|---|
| 2025.11.06 | ₩46,517 | ₩46,517 | ₩45,783 | ₩46,063 | -0.98% | 4.2천 |
|---|
| 2025.11.05 | ₩46,262 | ₩46,490 | ₩46,258 | ₩46,365 | +0.22% | 4.8천 |
|---|
| 2025.11.04 | ₩46,424 | ₩46,490 | ₩46,177 | ₩46,177 | -0.53% | 4.6천 |
|---|
| 2025.11.03 | ₩46,183 | ₩46,464 | ₩46,183 | ₩46,464 | +0.61% | 3.9천 |
|---|
| 2025.10.31 | ₩46,090 | ₩46,444 | ₩46,090 | ₩46,337 | +0.54% | 2.8천 |
|---|
| 2025.10.30 | ₩46,010 | ₩46,470 | ₩45,997 | ₩46,019 | +0.02% | 9.1천 |
|---|
| 2025.10.29 | ₩46,490 | ₩46,490 | ₩45,931 | ₩46,003 | -1.05% | 7.6천 |
|---|
| 2025.10.28 | ₩46,931 | ₩46,931 | ₩46,370 | ₩46,693 | -0.51% | 8.4천 |
|---|
| 2025.10.27 | ₩46,918 | ₩46,918 | ₩46,753 | ₩46,836 | -0.17% | 5.4천 |
|---|
| 2025.10.24 | ₩46,544 | ₩46,691 | ₩46,424 | ₩46,504 | -0.09% | 1.4만 |
|---|
| 2025.10.23 | ₩46,090 | ₩46,357 | ₩46,063 | ₩46,223 | +0.29% | 2.5만 |
|---|
| 2025.10.22 | ₩46,477 | ₩46,477 | ₩46,006 | ₩46,106 | -0.80% | 1.1만 |
|---|
| 2025.10.21 | ₩46,187 | ₩46,530 | ₩46,187 | ₩46,317 | +0.28% | 4.3만 |
|---|
| 2025.10.20 | ₩46,504 | ₩46,504 | ₩46,077 | ₩46,263 | -0.52% | 8.2천 |
|---|
| 2025.10.17 | ₩45,698 | ₩45,916 | ₩45,623 | ₩45,848 | +0.33% | 3.8천 |
|---|
| 2025.10.16 | ₩46,183 | ₩46,183 | ₩45,436 | ₩45,561 | -1.35% | 4천 |
|---|
| 2025.10.15 | ₩46,079 | ₩46,190 | ₩45,543 | ₩45,891 | -0.41% | 5.1천 |
|---|
| 2025.10.14 | ₩45,503 | ₩45,964 | ₩45,423 | ₩45,794 | +0.64% | 4.2천 |
|---|
| 2025.10.13 | ₩45,476 | ₩45,649 | ₩45,449 | ₩45,567 | +0.20% | 6.1천 |
|---|
| 2025.10.10 | ₩46,250 | ₩46,250 | ₩45,196 | ₩45,196 | -2.28% | 8.8천 |
|---|