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 | ₩55,539 | ₩55,602 | ₩55,531 | ₩55,602 | +0.11% | 900 |
| 2026.10.08 | ₩55,117 | ₩55,144 | ₩55,024 | ₩55,077 | -0.07% | 2.9천 |
| 2026.10.07 | ₩55,357 | ₩55,518 | ₩55,251 | ₩55,479 | +0.22% | 4.4천 |
| 2026.10.06 | ₩55,878 | ₩56,065 | ₩55,644 | ₩55,814 | -0.11% | 3.5천 |
| 2026.10.05 | ₩55,244 | ₩55,675 | ₩55,244 | ₩55,675 | +0.78% | 6.7만 |
| 2026.10.02 | ₩55,371 | ₩55,438 | ₩55,317 | ₩55,357 | -0.02% | 3.2천 |
| 2026.10.01 | ₩54,410 | ₩54,824 | ₩54,410 | ₩54,719 | +0.57% | 5.7천 |
| 2026.09.30 | ₩54,530 | ₩54,623 | ₩54,451 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,525 |
| -0.01% |
| 8.7천 |
| 2026.09.29 | ₩54,350 | ₩54,570 | ₩54,350 | ₩54,545 | +0.36% | 900 |
|---|
| 2026.09.28 | ₩54,156 | ₩54,423 | ₩54,156 | ₩54,240 | +0.16% | 4천 |
|---|
| 2026.09.25 | ₩54,343 | ₩54,730 | ₩54,343 | ₩54,610 | +0.49% | 6.7천 |
|---|
| 2026.09.24 | ₩54,303 | ₩54,356 | ₩54,264 | ₩54,322 | +0.03% | 3천 |
|---|
| 2026.09.23 | ₩54,356 | ₩54,423 | ₩54,276 | ₩54,356 | 0.00% | 1.9천 |
|---|
| 2026.09.22 | ₩54,316 | ₩54,637 | ₩54,276 | ₩54,561 | +0.45% | 8.1만 |
|---|
| 2026.09.21 | ₩53,929 | ₩54,467 | ₩53,929 | ₩54,467 | +1.00% | 1.2만 |
|---|
| 2026.09.18 | ₩53,228 | ₩53,603 | ₩53,228 | ₩53,603 | +0.70% | 5.1천 |
|---|
| 2026.09.17 | ₩53,275 | ₩53,462 | ₩53,115 | ₩53,143 | -0.25% | 3.1천 |
|---|
| 2026.09.16 | ₩53,242 | ₩53,328 | ₩52,728 | ₩52,770 | -0.89% | 3.7천 |
|---|
| 2026.09.15 | ₩52,888 | ₩52,955 | ₩52,728 | ₩52,728 | -0.30% | 3.1천 |
|---|
| 2026.09.14 | ₩53,082 | ₩53,195 | ₩53,021 | ₩53,075 | -0.01% | 1.6천 |
|---|
| 2026.09.11 | ₩53,943 | ₩53,969 | ₩53,742 | ₩53,869 | -0.14% | 5.2천 |
|---|
| 2026.09.10 | ₩53,489 | ₩53,762 | ₩53,382 | ₩53,382 | -0.20% | 2.2만 |
|---|
| 2026.09.09 | ₩52,207 | ₩55,284 | ₩52,207 | ₩53,956 | +3.35% | 2.5만 |
|---|
| 2026.09.08 | ₩52,060 | ₩52,486 | ₩52,060 | ₩52,258 | +0.38% | 7.3만 |
|---|
| 2026.09.04 | ₩51,873 | ₩52,207 | ₩51,873 | ₩52,207 | +0.64% | 1.2만 |
|---|
| 2026.09.03 | ₩51,540 | ₩51,959 | ₩51,380 | ₩51,887 | +0.67% | 5.1천 |
|---|
| 2026.09.02 | ₩51,660 | ₩51,793 | ₩51,513 | ₩51,580 | -0.16% | 2.1천 |
|---|
| 2026.09.01 | ₩51,994 | ₩51,994 | ₩51,600 | ₩51,655 | -0.65% | 4.5천 |
|---|
| 2026.08.31 | ₩52,501 | ₩52,554 | ₩52,354 | ₩52,451 | -0.09% | 2.3천 |
|---|
| 2026.08.28 | ₩53,729 | ₩53,729 | ₩52,795 | ₩52,795 | -1.74% | 2.1천 |
|---|
| 2026.08.27 | ₩53,262 | ₩53,609 | ₩53,262 | ₩53,541 | +0.52% | 1.8천 |
|---|
| 2026.08.26 | ₩53,208 | ₩53,208 | ₩52,988 | ₩53,079 | -0.24% | 2.5천 |
|---|
| 2026.08.25 | ₩52,821 | ₩52,939 | ₩52,795 | ₩52,939 | +0.22% | 2.1천 |
|---|
| 2026.08.24 | ₩52,274 | ₩52,624 | ₩52,261 | ₩52,624 | +0.67% | 5.5천 |
|---|
| 2026.08.21 | ₩52,554 | ₩52,694 | ₩52,554 | ₩52,694 | +0.27% | 800 |
|---|
| 2026.08.20 | ₩52,561 | ₩52,568 | ₩52,287 | ₩52,338 | -0.42% | 1.9천 |
|---|
| 2026.08.19 | ₩52,848 | ₩52,901 | ₩52,494 | ₩52,568 | -0.53% | 2.8천 |
|---|
| 2026.08.18 | ₩53,182 | ₩53,182 | ₩52,841 | ₩53,012 | -0.32% | 2.8천 |
|---|
| 2026.08.17 | ₩53,649 | ₩54,003 | ₩53,649 | ₩53,749 | +0.19% | 2.6천 |
|---|
| 2026.08.14 | ₩53,796 | ₩53,840 | ₩53,790 | ₩53,840 | +0.08% | 800 |
|---|
| 2026.08.13 | ₩54,370 | ₩54,435 | ₩54,144 | ₩54,144 | -0.41% | 2.2천 |
|---|
| 2026.08.12 | ₩53,956 | ₩54,283 | ₩53,769 | ₩53,968 | +0.02% | 6.9천 |
|---|
| 2026.08.11 | ₩53,449 | ₩53,629 | ₩53,262 | ₩53,387 | -0.11% | 3.2천 |
|---|
| 2026.08.10 | ₩53,889 | ₩53,889 | ₩53,199 | ₩53,199 | -1.28% | 1.8만 |
|---|
| 2026.08.07 | ₩53,796 | ₩53,796 | ₩53,342 | ₩53,449 | -0.65% | 5.7천 |
|---|
| 2026.08.06 | ₩53,355 | ₩53,459 | ₩53,128 | ₩53,128 | -0.43% | 4.7천 |
|---|
| 2026.08.05 | ₩53,555 | ₩53,765 | ₩53,319 | ₩53,319 | -0.44% | 2.7천 |
|---|
| 2026.08.04 | ₩53,155 | ₩53,662 | ₩53,102 | ₩53,535 | +0.72% | 2.8천 |
|---|
| 2026.08.03 | ₩51,767 | ₩52,322 | ₩51,767 | ₩52,322 | +1.07% | 2.3천 |
|---|
| 2026.07.31 | ₩52,027 | ₩52,447 | ₩50,725 | ₩52,223 | +0.38% | 5.6천 |
|---|
| 2026.07.30 | ₩51,994 | ₩52,247 | ₩51,680 | ₩51,847 | -0.28% | 5천 |
|---|
| 2026.07.29 | ₩51,353 | ₩51,753 | ₩50,979 | ₩50,995 | -0.70% | 7.1천 |
|---|
| 2026.07.28 | ₩51,753 | ₩51,934 | ₩51,687 | ₩51,889 | +0.26% | 1.1만 |
|---|
| 2026.07.27 | ₩52,221 | ₩52,306 | ₩51,753 | ₩52,306 | +0.16% | 3.9천 |
|---|
| 2026.07.24 | ₩52,421 | ₩52,441 | ₩51,887 | ₩52,006 | -0.79% | 5.6천 |
|---|
| 2026.07.23 | ₩52,487 | ₩52,581 | ₩52,354 | ₩52,540 | +0.10% | 2.5천 |
|---|
| 2026.07.22 | ₩52,848 | ₩53,055 | ₩52,514 | ₩52,768 | -0.15% | 6.9천 |
|---|
| 2026.07.21 | ₩52,541 | ₩52,741 | ₩52,314 | ₩52,681 | +0.27% | 4.2천 |
|---|
| 2026.07.20 | ₩52,594 | ₩52,601 | ₩52,221 | ₩52,254 | -0.65% | 2.7천 |
|---|
| 2026.07.17 | ₩52,988 | ₩53,142 | ₩52,781 | ₩52,865 | -0.23% | 2.3천 |
|---|
| 2026.07.16 | ₩53,716 | ₩53,809 | ₩53,142 | ₩53,355 | -0.67% | 4천 |
|---|
| 2026.07.15 | ₩54,029 | ₩54,029 | ₩53,382 | ₩53,862 | -0.31% | 3천 |
|---|
| 2026.07.14 | ₩54,236 | ₩54,276 | ₩54,023 | ₩54,103 | -0.25% | 4.9천 |
|---|
| 2026.07.13 | ₩53,862 | ₩53,976 | ₩53,569 | ₩53,708 | -0.29% | 4.2천 |
|---|
| 2026.07.10 | ₩54,049 | ₩54,543 | ₩53,878 | ₩54,160 | +0.20% | 1.6만 |
|---|
| 2026.07.09 | ₩54,356 | ₩54,623 | ₩54,271 | ₩54,271 | -0.16% | 1.1천 |
|---|
| 2026.07.08 | ₩53,102 | ₩53,542 | ₩53,075 | ₩53,302 | +0.38% | 1.2만 |
|---|
| 2026.07.07 | ₩53,714 | ₩53,969 | ₩53,288 | ₩53,645 | -0.13% | 6.9만 |
|---|
| 2026.07.06 | ₩54,717 | ₩54,808 | ₩54,570 | ₩54,642 | -0.14% | 3.9천 |
|---|
| 2026.07.02 | ₩55,077 | ₩55,157 | ₩53,889 | ₩54,129 | -1.72% | 3.7천 |
|---|
| 2026.07.01 | ₩55,171 | ₩55,344 | ₩54,783 | ₩54,974 | -0.36% | 3.4만 |
|---|
| 2026.06.30 | ₩54,757 | ₩55,981 | ₩54,757 | ₩55,731 | +1.78% | 1.9천 |
|---|
| 2026.06.29 | ₩54,129 | ₩54,844 | ₩52,741 | ₩54,710 | +1.07% | 2.6만 |
|---|
| 2026.06.26 | ₩54,089 | ₩54,089 | ₩53,712 | ₩53,712 | -0.70% | 25만 |
|---|
| 2026.06.25 | ₩54,930 | ₩55,164 | ₩54,703 | ₩54,956 | +0.05% | 15.1만 |
|---|
| 2026.06.24 | ₩53,742 | ₩54,450 | ₩53,742 | ₩54,045 | +0.56% | 3.2천 |
|---|
| 2026.06.23 | ₩53,609 | ₩54,076 | ₩53,555 | ₩53,753 | +0.27% | 1.3만 |
|---|
| 2026.06.22 | ₩54,303 | ₩55,478 | ₩53,409 | ₩55,077 | +1.43% | 1.4만 |
|---|
| 2026.06.18 | ₩54,396 | ₩54,703 | ₩54,396 | ₩54,543 | +0.27% | 7.2천 |
|---|
| 2026.06.17 | ₩54,442 | ₩54,757 | ₩53,529 | ₩53,555 | -1.63% | 8.7천 |
|---|
| 2026.06.16 | ₩54,743 | ₩54,743 | ₩53,924 | ₩53,924 | -1.50% | 6.3천 |
|---|
| 2026.06.15 | ₩54,610 | ₩54,783 | ₩54,557 | ₩54,558 | -0.10% | 4.1천 |
|---|
| 2026.06.12 | ₩53,048 | ₩53,742 | ₩53,039 | ₩53,622 | +1.08% | 3.3천 |
|---|
| 2026.06.11 | ₩52,067 | ₩53,282 | ₩52,067 | ₩53,196 | +2.17% | 1.4만 |
|---|
| 2026.06.10 | ₩51,927 | ₩52,661 | ₩51,513 | ₩51,532 | -0.76% | 9.1천 |
|---|
| 2026.06.09 | ₩52,180 | ₩52,968 | ₩51,233 | ₩52,192 | +0.02% | 8.8천 |
|---|
| 2026.06.08 | ₩51,994 | ₩52,194 | ₩51,740 | ₩51,877 | -0.22% | 5.1천 |
|---|
| 2026.06.05 | ₩52,754 | ₩52,754 | ₩51,354 | ₩51,574 | -2.24% | 5.3천 |
|---|
| 2026.06.04 | ₩52,434 | ₩53,252 | ₩52,434 | ₩53,024 | +1.13% | 8천 |
|---|
| 2026.06.03 | ₩52,848 | ₩53,263 | ₩52,848 | ₩53,251 | +0.76% | 1.3만 |
|---|
| 2026.06.02 | ₩52,608 | ₩52,947 | ₩52,447 | ₩52,947 | +0.64% | 7.8천 |
|---|
| 2026.06.01 | ₩50,338 | ₩52,741 | ₩49,190 | ₩52,565 | +4.42% | 5.7천 |
|---|
| 2026.05.29 | ₩52,634 | ₩52,875 | ₩52,568 | ₩52,750 | +0.22% | 4.1천 |
|---|
| 2026.05.28 | ₩52,207 | ₩52,528 | ₩52,174 | ₩52,406 | +0.38% | 1.9천 |
|---|
| 2026.05.27 | ₩52,861 | ₩52,861 | ₩52,140 | ₩52,385 | -0.90% | 5.7천 |
|---|
| 2026.05.26 | ₩52,301 | ₩52,621 | ₩52,301 | ₩52,560 | +0.50% | 3.5천 |
|---|
| 2026.05.22 | ₩51,366 | ₩51,820 | ₩51,366 | ₩51,588 | +0.43% | 1.7천 |
|---|
| 2026.05.21 | ₩50,886 | ₩51,259 | ₩50,779 | ₩51,086 | +0.39% | 4.3천 |
|---|
| 2026.05.20 | ₩50,378 | ₩51,111 | ₩50,378 | ₩51,111 | +1.45% | 2.1천 |
|---|
| 2026.05.19 | ₩50,138 | ₩50,392 | ₩50,098 | ₩50,098 | -0.08% | 7.3천 |
|---|
| 2026.05.18 | ₩50,712 | ₩50,712 | ₩50,312 | ₩50,692 | -0.04% | 5.5천 |
|---|
| 2026.05.15 | ₩50,926 | ₩50,926 | ₩50,655 | ₩50,655 | -0.53% | 1.4천 |
|---|
| 2026.05.14 | ₩51,059 | ₩51,780 | ₩51,059 | ₩51,633 | +1.12% | 3.8천 |
|---|
| 2026.05.13 | ₩51,326 | ₩51,433 | ₩50,994 | ₩51,386 | +0.12% | 7.8천 |
|---|
| 2026.05.12 | ₩51,126 | ₩51,393 | ₩50,859 | ₩51,234 | +0.21% | 4.1천 |
|---|
| 2026.05.11 | ₩51,206 | ₩51,513 | ₩51,206 | ₩51,365 | +0.31% | 3천 |
|---|
| 2026.05.08 | ₩50,999 | ₩51,326 | ₩50,999 | ₩51,167 | +0.33% | 2천 |
|---|
| 2026.05.07 | ₩51,203 | ₩51,203 | ₩50,579 | ₩50,669 | -1.04% | 2.6천 |
|---|
| 2026.05.06 | ₩50,659 | ₩51,070 | ₩50,659 | ₩51,070 | +0.81% | 1.9천 |
|---|
| 2026.05.05 | ₩49,794 | ₩50,045 | ₩49,791 | ₩50,001 | +0.42% | 3.2천 |
|---|
| 2026.05.04 | ₩49,671 | ₩49,779 | ₩49,124 | ₩49,364 | -0.62% | 2.5천 |
|---|
| 2026.05.01 | ₩49,658 | ₩49,791 | ₩49,593 | ₩49,608 | -0.10% | 2.6천 |
|---|
| 2026.04.30 | ₩48,977 | ₩49,457 | ₩48,923 | ₩49,420 | +0.90% | 6천 |
|---|
| 2026.04.29 | ₩48,890 | ₩48,993 | ₩48,797 | ₩48,993 | +0.21% | 1.5천 |
|---|
| 2026.04.28 | ₩48,790 | ₩48,790 | ₩48,456 | ₩48,568 | -0.45% | 7.6천 |
|---|
| 2026.04.27 | ₩49,217 | ₩49,217 | ₩49,005 | ₩49,077 | -0.28% | 8.4천 |
|---|
| 2026.04.24 | ₩49,244 | ₩49,471 | ₩49,170 | ₩49,428 | +0.37% | 3.5천 |
|---|
| 2026.04.23 | ₩49,077 | ₩49,150 | ₩48,736 | ₩48,897 | -0.37% | 2.3천 |
|---|
| 2026.04.22 | ₩49,337 | ₩49,337 | ₩48,970 | ₩49,214 | -0.25% | 7.8천 |
|---|
| 2026.04.21 | ₩49,330 | ₩49,330 | ₩49,026 | ₩49,026 | -0.62% | 1.4천 |
|---|
| 2026.04.20 | ₩49,177 | ₩49,457 | ₩49,177 | ₩49,405 | +0.46% | 3.7천 |
|---|
| 2026.04.17 | ₩49,284 | ₩49,617 | ₩49,230 | ₩49,457 | +0.35% | 5.2천 |
|---|
| 2026.04.16 | ₩48,683 | ₩48,910 | ₩48,603 | ₩48,643 | -0.08% | 4.3천 |
|---|
| 2026.04.15 | ₩48,563 | ₩48,608 | ₩48,424 | ₩48,608 | +0.09% | 1.1만 |
|---|
| 2026.04.14 | ₩48,490 | ₩48,870 | ₩48,490 | ₩48,698 | +0.43% | 1만 |
|---|
| 2026.04.13 | ₩47,321 | ₩48,162 | ₩47,321 | ₩48,156 | +1.76% | 1.8천 |
|---|
| 2026.04.10 | ₩48,069 | ₩48,069 | ₩47,502 | ₩47,535 | -1.11% | 2.4천 |
|---|
| 2026.04.09 | ₩47,568 | ₩47,968 | ₩47,420 | ₩47,861 | +0.61% | 3.3천 |
|---|
| 2026.04.08 | ₩47,922 | ₩47,922 | ₩47,548 | ₩47,695 | -0.47% | 7.7천 |
|---|
| 2026.04.07 | ₩45,840 | ₩45,980 | ₩45,533 | ₩45,980 | +0.31% | 1.9만 |
|---|
| 2026.04.06 | ₩45,479 | ₩45,907 | ₩45,466 | ₩45,907 | +0.94% | 4.2천 |
|---|
| 2026.04.02 | ₩45,299 | ₩45,640 | ₩45,299 | ₩45,446 | +0.32% | 8.3천 |
|---|
| 2026.04.01 | ₩45,186 | ₩45,800 | ₩45,186 | ₩45,453 | +0.59% | 5.9천 |
|---|
| 2026.03.31 | ₩44,505 | ₩45,066 | ₩44,165 | ₩45,027 | +1.17% | 2.1만 |
|---|
| 2026.03.30 | ₩43,904 | ₩44,331 | ₩43,677 | ₩44,331 | +0.97% | 6.3천 |
|---|
| 2026.03.27 | ₩44,505 | ₩44,598 | ₩43,904 | ₩44,064 | -0.99% | 9.3천 |
|---|
| 2026.03.26 | ₩45,092 | ₩45,399 | ₩44,812 | ₩44,812 | -0.62% | 2.7천 |
|---|
| 2026.03.25 | ₩45,826 | ₩45,826 | ₩45,266 | ₩45,593 | -0.51% | 4.4천 |
|---|
| 2026.03.24 | ₩45,106 | ₩45,726 | ₩45,106 | ₩45,507 | +0.89% | 1만 |
|---|
| 2026.03.23 | ₩46,027 | ₩46,120 | ₩45,533 | ₩45,533 | -1.07% | 5.6천 |
|---|
| 2026.03.20 | ₩45,479 | ₩45,653 | ₩44,905 | ₩45,051 | -0.94% | 4.8천 |
|---|
| 2026.03.19 | ₩45,693 | ₩45,798 | ₩45,199 | ₩45,640 | -0.12% | 9.3천 |
|---|
| 2026.03.18 | ₩46,641 | ₩46,641 | ₩45,546 | ₩45,546 | -2.35% | 8.6천 |
|---|
| 2026.03.17 | ₩46,347 | ₩46,543 | ₩46,194 | ₩46,440 | +0.20% | 2.4만 |
|---|
| 2026.03.16 | ₩46,027 | ₩46,187 | ₩45,907 | ₩45,907 | -0.26% | 4.2천 |
|---|
| 2026.03.13 | ₩45,733 | ₩45,947 | ₩45,346 | ₩45,359 | -0.82% | 6.3천 |
|---|
| 2026.03.12 | ₩46,000 | ₩46,053 | ₩45,613 | ₩45,613 | -0.84% | 4.1천 |
|---|
| 2026.03.11 | ₩46,601 | ₩46,701 | ₩46,260 | ₩46,398 | -0.44% | 6.9천 |
|---|
| 2026.03.10 | ₩46,974 | ₩47,241 | ₩46,642 | ₩46,642 | -0.71% | 5.2천 |
|---|
| 2026.03.09 | ₩45,653 | ₩46,954 | ₩45,653 | ₩46,894 | +2.72% | 6.9천 |
|---|
| 2026.03.06 | ₩46,641 | ₩46,926 | ₩46,454 | ₩46,454 | -0.40% | 1.4만 |
|---|
| 2026.03.05 | ₩47,695 | ₩47,702 | ₩47,068 | ₩47,375 | -0.67% | 6천 |
|---|
| 2026.03.04 | ₩47,829 | ₩48,216 | ₩47,669 | ₩48,106 | +0.58% | 6.5천 |
|---|
| 2026.03.03 | ₩47,789 | ₩47,949 | ₩47,255 | ₩47,682 | -0.22% | 9.1천 |
|---|
| 2026.03.02 | ₩48,109 | ₩48,790 | ₩48,109 | ₩48,563 | +0.94% | 1만 |
|---|
| 2026.02.27 | ₩48,710 | ₩48,910 | ₩48,630 | ₩48,877 | +0.34% | 4.3천 |
|---|
| 2026.02.26 | ₩48,616 | ₩48,790 | ₩48,323 | ₩48,777 | +0.33% | 2.4만 |
|---|
| 2026.02.25 | ₩48,643 | ₩48,863 | ₩48,632 | ₩48,770 | +0.26% | 8.5천 |
|---|
| 2026.02.24 | ₩47,996 | ₩48,550 | ₩47,996 | ₩48,483 | +1.02% | 4.5천 |
|---|
| 2026.02.23 | ₩48,376 | ₩48,376 | ₩47,697 | ₩47,855 | -1.08% | 1.2만 |
|---|
| 2026.02.20 | ₩48,243 | ₩48,630 | ₩48,216 | ₩48,469 | +0.47% | 7.5천 |
|---|
| 2026.02.19 | ₩47,922 | ₩48,309 | ₩47,842 | ₩48,309 | +0.81% | 5.6천 |
|---|
| 2026.02.18 | ₩48,271 | ₩48,483 | ₩48,203 | ₩48,403 | +0.27% | 7.4천 |
|---|
| 2026.02.17 | ₩47,789 | ₩48,029 | ₩47,575 | ₩47,899 | +0.23% | 1.3만 |
|---|
| 2026.02.13 | ₩47,415 | ₩48,288 | ₩47,415 | ₩47,869 | +0.96% | 8.7만 |
|---|
| 2026.02.12 | ₩47,682 | ₩47,709 | ₩47,068 | ₩47,295 | -0.81% | 6.5천 |
|---|
| 2026.02.11 | ₩48,161 | ₩48,161 | ₩47,535 | ₩47,895 | -0.55% | 1.2만 |
|---|
| 2026.02.10 | ₩48,243 | ₩48,347 | ₩47,842 | ₩47,842 | -0.83% | 1.7만 |
|---|
| 2026.02.09 | ₩48,363 | ₩48,556 | ₩48,349 | ₩48,452 | +0.18% | 5.8천 |
|---|
| 2026.02.06 | ₩47,735 | ₩48,590 | ₩47,735 | ₩48,590 | +1.79% | 1.1만 |
|---|
| 2026.02.05 | ₩47,375 | ₩47,795 | ₩47,121 | ₩47,295 | -0.17% | 6.1천 |
|---|
| 2026.02.04 | ₩47,321 | ₩47,542 | ₩47,001 | ₩47,408 | +0.18% | 4.5천 |
|---|
| 2026.02.03 | ₩48,643 | ₩48,643 | ₩47,502 | ₩47,722 | -1.89% | 9.1천 |
|---|
| 2026.02.02 | ₩48,403 | ₩48,870 | ₩48,403 | ₩48,736 | +0.69% | 1.5만 |
|---|
| 2026.01.30 | ₩49,030 | ₩49,277 | ₩48,510 | ₩48,590 | -0.90% | 4.3만 |
|---|
| 2026.01.29 | ₩49,391 | ₩49,477 | ₩48,857 | ₩49,444 | +0.11% | 2만 |
|---|
| 2026.01.28 | ₩49,484 | ₩49,511 | ₩49,257 | ₩49,364 | -0.24% | 2.9만 |
|---|
| 2026.01.27 | ₩49,137 | ₩49,484 | ₩49,137 | ₩49,484 | +0.71% | 2만 |
|---|
| 2026.01.26 | ₩49,137 | ₩49,270 | ₩49,057 | ₩49,137 | 0.00% | 1.5만 |
|---|
| 2026.01.23 | ₩48,870 | ₩49,070 | ₩48,710 | ₩48,937 | +0.14% | 1.6만 |
|---|
| 2026.01.22 | ₩49,591 | ₩49,591 | ₩49,003 | ₩49,097 | -1.00% | 2.5만 |
|---|
| 2026.01.21 | ₩48,523 | ₩49,431 | ₩48,523 | ₩49,265 | +1.53% | 2.2만 |
|---|
| 2026.01.20 | ₩48,790 | ₩49,017 | ₩48,429 | ₩48,550 | -0.49% | 11.5만 |
|---|
| 2026.01.16 | ₩49,297 | ₩49,791 | ₩49,297 | ₩49,658 | +0.73% | 2.2만 |
|---|
| 2026.01.15 | ₩49,284 | ₩49,644 | ₩49,284 | ₩49,391 | +0.22% | 3.3만 |
|---|
| 2026.01.14 | ₩48,750 | ₩48,963 | ₩48,683 | ₩48,923 | +0.36% | 3.2만 |
|---|
| 2026.01.13 | ₩49,190 | ₩49,278 | ₩48,910 | ₩49,043 | -0.30% | 3.5만 |
|---|
| 2026.01.12 | ₩48,870 | ₩49,471 | ₩48,870 | ₩49,431 | +1.15% | 4.4만 |
|---|
| 2026.01.09 | ₩48,576 | ₩49,364 | ₩48,576 | ₩49,344 | +1.58% | 12.3만 |
|---|
| 2026.01.08 | ₩48,456 | ₩48,750 | ₩48,456 | ₩48,563 | +0.22% | 2.8만 |
|---|
| 2026.01.07 | ₩48,870 | ₩49,110 | ₩48,790 | ₩48,817 | -0.11% | 10.5만 |
|---|
| 2026.01.06 | ₩48,042 | ₩49,037 | ₩48,042 | ₩48,870 | +1.72% | 7.1만 |
|---|
| 2026.01.05 | ₩47,241 | ₩48,323 | ₩47,241 | ₩48,256 | +2.15% | 15.2만 |
|---|
| 2026.01.02 | ₩47,108 | ₩47,212 | ₩46,948 | ₩47,212 | +0.22% | 8.5천 |
|---|
| 2025.12.31 | ₩47,408 | ₩47,468 | ₩46,989 | ₩47,017 | -0.83% | 5.8천 |
|---|
| 2025.12.30 | ₩47,522 | ₩47,642 | ₩47,375 | ₩47,375 | -0.31% | 1.3만 |
|---|
| 2025.12.29 | ₩47,588 | ₩47,721 | ₩47,442 | ₩47,682 | +0.20% | 1.1만 |
|---|
| 2025.12.26 | ₩47,695 | ₩47,749 | ₩47,602 | ₩47,735 | +0.08% | 7.3천 |
|---|
| 2025.12.24 | ₩47,442 | ₩47,629 | ₩47,428 | ₩47,629 | +0.39% | 4천 |
|---|
| 2025.12.23 | ₩47,295 | ₩47,575 | ₩47,248 | ₩47,335 | +0.08% | 7.4만 |
|---|
| 2025.12.22 | ₩47,028 | ₩47,548 | ₩47,014 | ₩47,388 | +0.77% | 1.2만 |
|---|
| 2025.12.19 | ₩46,507 | ₩47,028 | ₩46,507 | ₩46,881 | +0.80% | 9.3천 |
|---|
| 2025.12.18 | ₩46,667 | ₩47,034 | ₩46,067 | ₩46,641 | -0.06% | 2.6만 |
|---|
| 2025.12.17 | ₩46,841 | ₩47,056 | ₩46,354 | ₩46,387 | -0.97% | 1.5만 |
|---|
| 2025.12.16 | ₩46,908 | ₩47,021 | ₩46,695 | ₩46,814 | -0.20% | 6.2만 |
|---|
| 2025.12.15 | ₩47,321 | ₩47,335 | ₩46,948 | ₩47,108 | -0.45% | 6.7만 |
|---|
| 2025.12.12 | ₩47,335 | ₩47,629 | ₩46,974 | ₩47,028 | -0.65% | 1.1만 |
|---|
| 2025.12.11 | ₩46,547 | ₩47,482 | ₩46,547 | ₩47,375 | +1.78% | 1.8만 |
|---|
| 2025.12.10 | ₩46,240 | ₩47,095 | ₩46,240 | ₩46,694 | +0.98% | 3.4만 |
|---|
| 2025.12.09 | ₩46,587 | ₩46,874 | ₩46,561 | ₩46,627 | +0.09% | 2.3만 |
|---|
| 2025.12.08 | ₩47,188 | ₩47,188 | ₩46,467 | ₩46,641 | -1.16% | 2.1만 |
|---|
| 2025.12.05 | ₩46,734 | ₩47,068 | ₩46,734 | ₩46,808 | +0.16% | 1.7만 |
|---|
| 2025.12.04 | ₩46,788 | ₩46,861 | ₩46,654 | ₩46,861 | +0.16% | 1.8만 |
|---|
| 2025.12.03 | ₩46,481 | ₩46,988 | ₩46,481 | ₩46,854 | +0.80% | 2.7만 |
|---|
| 2025.12.02 | ₩46,481 | ₩46,617 | ₩46,348 | ₩46,487 | +0.01% | 6.2만 |
|---|
| 2025.12.01 | ₩45,546 | ₩46,654 | ₩45,546 | ₩46,394 | +1.86% | 1.1만 |
|---|
| 2025.11.28 | ₩46,721 | ₩46,937 | ₩46,721 | ₩46,881 | +0.34% | 4.6천 |
|---|
| 2025.11.26 | ₩46,440 | ₩46,876 | ₩46,440 | ₩46,747 | +0.66% | 1만 |
|---|
| 2025.11.25 | ₩46,053 | ₩46,654 | ₩46,053 | ₩46,561 | +1.10% | 1.5만 |
|---|
| 2025.11.24 | ₩45,493 | ₩46,020 | ₩45,466 | ₩45,813 | +0.70% | 4.1만 |
|---|
| 2025.11.21 | ₩45,226 | ₩45,947 | ₩45,138 | ₩45,493 | +0.59% | 12.4만 |
|---|
| 2025.11.20 | ₩46,067 | ₩46,067 | ₩44,945 | ₩44,945 | -2.43% | 2.6천 |
|---|
| 2025.11.19 | ₩45,199 | ₩45,517 | ₩45,199 | ₩45,429 | +0.51% | 4천 |
|---|
| 2025.11.18 | ₩45,346 | ₩45,453 | ₩44,985 | ₩45,219 | -0.28% | 5.1천 |
|---|
| 2025.11.17 | ₩45,776 | ₩45,907 | ₩45,331 | ₩45,378 | -0.87% | 4천 |
|---|
| 2025.11.14 | ₩45,853 | ₩46,200 | ₩45,853 | ₩45,901 | +0.10% | 5.2천 |
|---|
| 2025.11.13 | ₩46,721 | ₩46,754 | ₩46,262 | ₩46,262 | -0.98% | 5.4천 |
|---|
| 2025.11.12 | ₩46,801 | ₩46,988 | ₩46,774 | ₩46,782 | -0.04% | 4.6천 |
|---|
| 2025.11.11 | ₩46,407 | ₩46,719 | ₩46,400 | ₩46,642 | +0.51% | 3.5천 |
|---|
| 2025.11.10 | ₩46,494 | ₩46,494 | ₩45,973 | ₩46,430 | -0.14% | 5천 |
|---|
| 2025.11.07 | ₩46,027 | ₩46,069 | ₩45,646 | ₩46,069 | +0.09% | 6.4천 |
|---|
| 2025.11.06 | ₩46,521 | ₩46,521 | ₩45,786 | ₩46,067 | -0.98% | 4.2천 |
|---|
| 2025.11.05 | ₩46,266 | ₩46,494 | ₩46,262 | ₩46,368 | +0.22% | 4.8천 |
|---|
| 2025.11.04 | ₩46,427 | ₩46,494 | ₩46,180 | ₩46,180 | -0.53% | 4.6천 |
|---|
| 2025.11.03 | ₩46,187 | ₩46,467 | ₩46,187 | ₩46,467 | +0.61% | 3.9천 |
|---|
| 2025.10.31 | ₩46,093 | ₩46,447 | ₩46,093 | ₩46,340 | +0.54% | 2.8천 |
|---|
| 2025.10.30 | ₩46,013 | ₩46,474 | ₩46,000 | ₩46,023 | +0.02% | 9.1천 |
|---|
| 2025.10.29 | ₩46,494 | ₩46,494 | ₩45,935 | ₩46,007 | -1.05% | 7.6천 |
|---|
| 2025.10.28 | ₩46,934 | ₩46,934 | ₩46,374 | ₩46,697 | -0.51% | 8.4천 |
|---|
| 2025.10.27 | ₩46,921 | ₩46,921 | ₩46,757 | ₩46,840 | -0.17% | 5.4천 |
|---|
| 2025.10.24 | ₩46,547 | ₩46,694 | ₩46,427 | ₩46,507 | -0.09% | 1.4만 |
|---|
| 2025.10.23 | ₩46,093 | ₩46,360 | ₩46,067 | ₩46,227 | +0.29% | 2.5만 |
|---|
| 2025.10.22 | ₩46,481 | ₩46,481 | ₩46,009 | ₩46,109 | -0.80% | 1.1만 |
|---|
| 2025.10.21 | ₩46,191 | ₩46,534 | ₩46,191 | ₩46,320 | +0.28% | 4.3만 |
|---|
| 2025.10.20 | ₩46,507 | ₩46,507 | ₩46,080 | ₩46,267 | -0.52% | 8.2천 |
|---|
| 2025.10.17 | ₩45,701 | ₩45,920 | ₩45,626 | ₩45,852 | +0.33% | 3.8천 |
|---|
| 2025.10.16 | ₩46,187 | ₩46,187 | ₩45,439 | ₩45,565 | -1.35% | 4천 |
|---|
| 2025.10.15 | ₩46,083 | ₩46,194 | ₩45,546 | ₩45,895 | -0.41% | 5.1천 |
|---|
| 2025.10.14 | ₩45,506 | ₩45,968 | ₩45,426 | ₩45,797 | +0.64% | 4.2천 |
|---|
| 2025.10.13 | ₩45,479 | ₩45,653 | ₩45,453 | ₩45,570 | +0.20% | 6.1천 |
|---|
| 2025.10.10 | ₩46,254 | ₩46,254 | ₩45,199 | ₩45,199 | -2.28% | 8.8천 |
|---|