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 | ₩55,513 | ₩55,576 | ₩55,505 | ₩55,576 | +0.11% | 900 |
| 2026.10.08 | ₩55,092 | ₩55,118 | ₩54,998 | ₩55,052 | -0.07% | 2.9천 |
| 2026.10.07 | ₩55,332 | ₩55,492 | ₩55,225 | ₩55,453 | +0.22% | 4.4천 |
| 2026.10.06 | ₩55,852 | ₩56,039 | ₩55,619 | ₩55,788 | -0.11% | 3.5천 |
| 2026.10.05 | ₩55,218 | ₩55,649 | ₩55,218 | ₩55,649 | +0.78% | 6.7만 |
| 2026.10.02 | ₩55,345 | ₩55,412 | ₩55,292 | ₩55,332 | -0.02% | 3.2천 |
| 2026.10.01 | ₩54,384 | ₩54,798 | ₩54,384 | ₩54,694 | +0.57% | 5.7천 |
| 2026.09.30 | ₩54,505 | ₩54,598 | ₩54,426 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,499 |
| -0.01% |
| 8.7천 |
| 2026.09.29 | ₩54,324 | ₩54,545 | ₩54,324 | ₩54,519 | +0.36% | 900 |
|---|
| 2026.09.28 | ₩54,131 | ₩54,398 | ₩54,131 | ₩54,215 | +0.16% | 4천 |
|---|
| 2026.09.25 | ₩54,318 | ₩54,705 | ₩54,318 | ₩54,585 | +0.49% | 6.7천 |
|---|
| 2026.09.24 | ₩54,278 | ₩54,331 | ₩54,239 | ₩54,296 | +0.03% | 3천 |
|---|
| 2026.09.23 | ₩54,331 | ₩54,398 | ₩54,251 | ₩54,331 | 0.00% | 1.9천 |
|---|
| 2026.09.22 | ₩54,291 | ₩54,611 | ₩54,251 | ₩54,535 | +0.45% | 8.1만 |
|---|
| 2026.09.21 | ₩53,904 | ₩54,442 | ₩53,904 | ₩54,442 | +1.00% | 1.2만 |
|---|
| 2026.09.18 | ₩53,204 | ₩53,579 | ₩53,204 | ₩53,579 | +0.70% | 5.1천 |
|---|
| 2026.09.17 | ₩53,250 | ₩53,437 | ₩53,090 | ₩53,118 | -0.25% | 3.1천 |
|---|
| 2026.09.16 | ₩53,217 | ₩53,304 | ₩52,703 | ₩52,746 | -0.89% | 3.7천 |
|---|
| 2026.09.15 | ₩52,863 | ₩52,930 | ₩52,703 | ₩52,703 | -0.30% | 3.1천 |
|---|
| 2026.09.14 | ₩53,057 | ₩53,170 | ₩52,997 | ₩53,050 | -0.01% | 1.6천 |
|---|
| 2026.09.11 | ₩53,917 | ₩53,944 | ₩53,717 | ₩53,844 | -0.14% | 5.2천 |
|---|
| 2026.09.10 | ₩53,464 | ₩53,737 | ₩53,357 | ₩53,357 | -0.20% | 2.2만 |
|---|
| 2026.09.09 | ₩52,183 | ₩55,258 | ₩52,183 | ₩53,931 | +3.35% | 2.5만 |
|---|
| 2026.09.08 | ₩52,036 | ₩52,462 | ₩52,036 | ₩52,234 | +0.38% | 7.3만 |
|---|
| 2026.09.04 | ₩51,849 | ₩52,183 | ₩51,849 | ₩52,183 | +0.64% | 1.2만 |
|---|
| 2026.09.03 | ₩51,516 | ₩51,935 | ₩51,356 | ₩51,863 | +0.67% | 5.1천 |
|---|
| 2026.09.02 | ₩51,636 | ₩51,769 | ₩51,489 | ₩51,556 | -0.16% | 2.1천 |
|---|
| 2026.09.01 | ₩51,969 | ₩51,969 | ₩51,576 | ₩51,631 | -0.65% | 4.5천 |
|---|
| 2026.08.31 | ₩52,476 | ₩52,530 | ₩52,330 | ₩52,427 | -0.09% | 2.3천 |
|---|
| 2026.08.28 | ₩53,704 | ₩53,704 | ₩52,770 | ₩52,770 | -1.74% | 2.1천 |
|---|
| 2026.08.27 | ₩53,237 | ₩53,584 | ₩53,237 | ₩53,516 | +0.52% | 1.8천 |
|---|
| 2026.08.26 | ₩53,184 | ₩53,184 | ₩52,963 | ₩53,054 | -0.24% | 2.5천 |
|---|
| 2026.08.25 | ₩52,797 | ₩52,914 | ₩52,770 | ₩52,914 | +0.22% | 2.1천 |
|---|
| 2026.08.24 | ₩52,250 | ₩52,599 | ₩52,236 | ₩52,599 | +0.67% | 5.5천 |
|---|
| 2026.08.21 | ₩52,530 | ₩52,670 | ₩52,530 | ₩52,670 | +0.27% | 800 |
|---|
| 2026.08.20 | ₩52,536 | ₩52,543 | ₩52,263 | ₩52,314 | -0.42% | 1.9천 |
|---|
| 2026.08.19 | ₩52,823 | ₩52,877 | ₩52,470 | ₩52,543 | -0.53% | 2.8천 |
|---|
| 2026.08.18 | ₩53,157 | ₩53,157 | ₩52,817 | ₩52,987 | -0.32% | 2.8천 |
|---|
| 2026.08.17 | ₩53,624 | ₩53,977 | ₩53,624 | ₩53,724 | +0.19% | 2.6천 |
|---|
| 2026.08.14 | ₩53,771 | ₩53,815 | ₩53,765 | ₩53,815 | +0.08% | 800 |
|---|
| 2026.08.13 | ₩54,344 | ₩54,410 | ₩54,119 | ₩54,119 | -0.41% | 2.2천 |
|---|
| 2026.08.12 | ₩53,931 | ₩54,258 | ₩53,744 | ₩53,943 | +0.02% | 6.9천 |
|---|
| 2026.08.11 | ₩53,424 | ₩53,604 | ₩53,237 | ₩53,362 | -0.11% | 3.2천 |
|---|
| 2026.08.10 | ₩53,864 | ₩53,864 | ₩53,174 | ₩53,174 | -1.28% | 1.8만 |
|---|
| 2026.08.07 | ₩53,771 | ₩53,771 | ₩53,317 | ₩53,424 | -0.65% | 5.7천 |
|---|
| 2026.08.06 | ₩53,330 | ₩53,434 | ₩53,104 | ₩53,104 | -0.43% | 4.7천 |
|---|
| 2026.08.05 | ₩53,531 | ₩53,740 | ₩53,294 | ₩53,294 | -0.44% | 2.7천 |
|---|
| 2026.08.04 | ₩53,130 | ₩53,637 | ₩53,077 | ₩53,510 | +0.72% | 2.8천 |
|---|
| 2026.08.03 | ₩51,743 | ₩52,298 | ₩51,743 | ₩52,298 | +1.07% | 2.3천 |
|---|
| 2026.07.31 | ₩52,003 | ₩52,423 | ₩50,702 | ₩52,199 | +0.38% | 5.6천 |
|---|
| 2026.07.30 | ₩51,969 | ₩52,223 | ₩51,656 | ₩51,823 | -0.28% | 5천 |
|---|
| 2026.07.29 | ₩51,329 | ₩51,729 | ₩50,955 | ₩50,971 | -0.70% | 7.1천 |
|---|
| 2026.07.28 | ₩51,729 | ₩51,909 | ₩51,663 | ₩51,865 | +0.26% | 1.1만 |
|---|
| 2026.07.27 | ₩52,196 | ₩52,282 | ₩51,729 | ₩52,282 | +0.16% | 3.9천 |
|---|
| 2026.07.24 | ₩52,396 | ₩52,416 | ₩51,863 | ₩51,981 | -0.79% | 5.6천 |
|---|
| 2026.07.23 | ₩52,463 | ₩52,557 | ₩52,330 | ₩52,515 | +0.10% | 2.5천 |
|---|
| 2026.07.22 | ₩52,823 | ₩53,030 | ₩52,490 | ₩52,743 | -0.15% | 6.9천 |
|---|
| 2026.07.21 | ₩52,516 | ₩52,717 | ₩52,290 | ₩52,657 | +0.27% | 4.2천 |
|---|
| 2026.07.20 | ₩52,570 | ₩52,577 | ₩52,196 | ₩52,230 | -0.65% | 2.7천 |
|---|
| 2026.07.17 | ₩52,963 | ₩53,117 | ₩52,757 | ₩52,841 | -0.23% | 2.3천 |
|---|
| 2026.07.16 | ₩53,691 | ₩53,784 | ₩53,117 | ₩53,330 | -0.67% | 4천 |
|---|
| 2026.07.15 | ₩54,004 | ₩54,004 | ₩53,357 | ₩53,837 | -0.31% | 3천 |
|---|
| 2026.07.14 | ₩54,211 | ₩54,251 | ₩53,998 | ₩54,078 | -0.25% | 4.9천 |
|---|
| 2026.07.13 | ₩53,837 | ₩53,951 | ₩53,544 | ₩53,683 | -0.29% | 4.2천 |
|---|
| 2026.07.10 | ₩54,024 | ₩54,518 | ₩53,853 | ₩54,135 | +0.20% | 1.6만 |
|---|
| 2026.07.09 | ₩54,331 | ₩54,598 | ₩54,246 | ₩54,246 | -0.16% | 1.1천 |
|---|
| 2026.07.08 | ₩53,077 | ₩53,517 | ₩53,050 | ₩53,277 | +0.38% | 1.2만 |
|---|
| 2026.07.07 | ₩53,689 | ₩53,944 | ₩53,264 | ₩53,620 | -0.13% | 6.9만 |
|---|
| 2026.07.06 | ₩54,691 | ₩54,782 | ₩54,545 | ₩54,617 | -0.14% | 3.9천 |
|---|
| 2026.07.02 | ₩55,052 | ₩55,132 | ₩53,864 | ₩54,104 | -1.72% | 3.7천 |
|---|
| 2026.07.01 | ₩55,145 | ₩55,318 | ₩54,758 | ₩54,949 | -0.36% | 3.4만 |
|---|
| 2026.06.30 | ₩54,731 | ₩55,955 | ₩54,731 | ₩55,705 | +1.78% | 1.9천 |
|---|
| 2026.06.29 | ₩54,104 | ₩54,818 | ₩52,717 | ₩54,685 | +1.07% | 2.6만 |
|---|
| 2026.06.26 | ₩54,064 | ₩54,064 | ₩53,687 | ₩53,687 | -0.70% | 25만 |
|---|
| 2026.06.25 | ₩54,905 | ₩55,138 | ₩54,678 | ₩54,930 | +0.05% | 15.1만 |
|---|
| 2026.06.24 | ₩53,717 | ₩54,424 | ₩53,717 | ₩54,020 | +0.56% | 3.2천 |
|---|
| 2026.06.23 | ₩53,584 | ₩54,051 | ₩53,531 | ₩53,728 | +0.27% | 1.3만 |
|---|
| 2026.06.22 | ₩54,278 | ₩55,452 | ₩53,384 | ₩55,052 | +1.43% | 1.4만 |
|---|
| 2026.06.18 | ₩54,371 | ₩54,678 | ₩54,371 | ₩54,518 | +0.27% | 7.2천 |
|---|
| 2026.06.17 | ₩54,416 | ₩54,731 | ₩53,504 | ₩53,531 | -1.63% | 8.7천 |
|---|
| 2026.06.16 | ₩54,718 | ₩54,718 | ₩53,899 | ₩53,899 | -1.50% | 6.3천 |
|---|
| 2026.06.15 | ₩54,585 | ₩54,758 | ₩54,531 | ₩54,533 | -0.10% | 4.1천 |
|---|
| 2026.06.12 | ₩53,023 | ₩53,717 | ₩53,014 | ₩53,597 | +1.08% | 3.3천 |
|---|
| 2026.06.11 | ₩52,043 | ₩53,257 | ₩52,043 | ₩53,172 | +2.17% | 1.4만 |
|---|
| 2026.06.10 | ₩51,903 | ₩52,637 | ₩51,489 | ₩51,508 | -0.76% | 9.1천 |
|---|
| 2026.06.09 | ₩52,156 | ₩52,943 | ₩51,209 | ₩52,168 | +0.02% | 8.8천 |
|---|
| 2026.06.08 | ₩51,969 | ₩52,170 | ₩51,716 | ₩51,853 | -0.22% | 5.1천 |
|---|
| 2026.06.05 | ₩52,730 | ₩52,730 | ₩51,330 | ₩51,550 | -2.24% | 5.3천 |
|---|
| 2026.06.04 | ₩52,410 | ₩53,228 | ₩52,410 | ₩52,999 | +1.13% | 8천 |
|---|
| 2026.06.03 | ₩52,823 | ₩53,238 | ₩52,823 | ₩53,226 | +0.76% | 1.3만 |
|---|
| 2026.06.02 | ₩52,583 | ₩52,922 | ₩52,423 | ₩52,922 | +0.64% | 7.8천 |
|---|
| 2026.06.01 | ₩50,315 | ₩52,717 | ₩49,167 | ₩52,540 | +4.42% | 5.7천 |
|---|
| 2026.05.29 | ₩52,610 | ₩52,850 | ₩52,543 | ₩52,726 | +0.22% | 4.1천 |
|---|
| 2026.05.28 | ₩52,183 | ₩52,503 | ₩52,150 | ₩52,382 | +0.38% | 1.9천 |
|---|
| 2026.05.27 | ₩52,837 | ₩52,837 | ₩52,116 | ₩52,360 | -0.90% | 5.7천 |
|---|
| 2026.05.26 | ₩52,276 | ₩52,597 | ₩52,276 | ₩52,535 | +0.50% | 3.5천 |
|---|
| 2026.05.22 | ₩51,342 | ₩51,796 | ₩51,342 | ₩51,564 | +0.43% | 1.7천 |
|---|
| 2026.05.21 | ₩50,862 | ₩51,236 | ₩50,755 | ₩51,062 | +0.39% | 4.3천 |
|---|
| 2026.05.20 | ₩50,355 | ₩51,087 | ₩50,355 | ₩51,087 | +1.45% | 2.1천 |
|---|
| 2026.05.19 | ₩50,115 | ₩50,368 | ₩50,075 | ₩50,075 | -0.08% | 7.3천 |
|---|
| 2026.05.18 | ₩50,689 | ₩50,689 | ₩50,288 | ₩50,669 | -0.04% | 5.5천 |
|---|
| 2026.05.15 | ₩50,902 | ₩50,902 | ₩50,631 | ₩50,631 | -0.53% | 1.4천 |
|---|
| 2026.05.14 | ₩51,035 | ₩51,756 | ₩51,035 | ₩51,609 | +1.12% | 3.8천 |
|---|
| 2026.05.13 | ₩51,302 | ₩51,409 | ₩50,970 | ₩51,362 | +0.12% | 7.8천 |
|---|
| 2026.05.12 | ₩51,102 | ₩51,369 | ₩50,835 | ₩51,210 | +0.21% | 4.1천 |
|---|
| 2026.05.11 | ₩51,182 | ₩51,489 | ₩51,182 | ₩51,341 | +0.31% | 3천 |
|---|
| 2026.05.08 | ₩50,975 | ₩51,302 | ₩50,975 | ₩51,144 | +0.33% | 2천 |
|---|
| 2026.05.07 | ₩51,180 | ₩51,180 | ₩50,555 | ₩50,646 | -1.04% | 2.6천 |
|---|
| 2026.05.06 | ₩50,635 | ₩51,046 | ₩50,635 | ₩51,046 | +0.81% | 1.9천 |
|---|
| 2026.05.05 | ₩49,771 | ₩50,021 | ₩49,768 | ₩49,977 | +0.42% | 3.2천 |
|---|
| 2026.05.04 | ₩49,648 | ₩49,756 | ₩49,101 | ₩49,341 | -0.62% | 2.5천 |
|---|
| 2026.05.01 | ₩49,634 | ₩49,768 | ₩49,570 | ₩49,585 | -0.10% | 2.6천 |
|---|
| 2026.04.30 | ₩48,954 | ₩49,434 | ₩48,901 | ₩49,397 | +0.90% | 6천 |
|---|
| 2026.04.29 | ₩48,867 | ₩48,970 | ₩48,774 | ₩48,970 | +0.21% | 1.5천 |
|---|
| 2026.04.28 | ₩48,767 | ₩48,767 | ₩48,434 | ₩48,546 | -0.45% | 7.6천 |
|---|
| 2026.04.27 | ₩49,194 | ₩49,194 | ₩48,982 | ₩49,054 | -0.28% | 8.4천 |
|---|
| 2026.04.24 | ₩49,221 | ₩49,448 | ₩49,147 | ₩49,405 | +0.37% | 3.5천 |
|---|
| 2026.04.23 | ₩49,054 | ₩49,127 | ₩48,714 | ₩48,874 | -0.37% | 2.3천 |
|---|
| 2026.04.22 | ₩49,314 | ₩49,314 | ₩48,947 | ₩49,191 | -0.25% | 7.8천 |
|---|
| 2026.04.21 | ₩49,308 | ₩49,308 | ₩49,003 | ₩49,003 | -0.62% | 1.4천 |
|---|
| 2026.04.20 | ₩49,154 | ₩49,434 | ₩49,154 | ₩49,382 | +0.46% | 3.7천 |
|---|
| 2026.04.17 | ₩49,261 | ₩49,594 | ₩49,208 | ₩49,434 | +0.35% | 5.2천 |
|---|
| 2026.04.16 | ₩48,660 | ₩48,887 | ₩48,580 | ₩48,620 | -0.08% | 4.3천 |
|---|
| 2026.04.15 | ₩48,540 | ₩48,586 | ₩48,402 | ₩48,586 | +0.09% | 1.1만 |
|---|
| 2026.04.14 | ₩48,467 | ₩48,847 | ₩48,467 | ₩48,675 | +0.43% | 1만 |
|---|
| 2026.04.13 | ₩47,300 | ₩48,140 | ₩47,300 | ₩48,133 | +1.76% | 1.8천 |
|---|
| 2026.04.10 | ₩48,047 | ₩48,047 | ₩47,480 | ₩47,513 | -1.11% | 2.4천 |
|---|
| 2026.04.09 | ₩47,546 | ₩47,945 | ₩47,398 | ₩47,839 | +0.61% | 3.3천 |
|---|
| 2026.04.08 | ₩47,900 | ₩47,900 | ₩47,526 | ₩47,673 | -0.47% | 7.7천 |
|---|
| 2026.04.07 | ₩45,818 | ₩45,959 | ₩45,512 | ₩45,959 | +0.31% | 1.9만 |
|---|
| 2026.04.06 | ₩45,458 | ₩45,885 | ₩45,445 | ₩45,885 | +0.94% | 4.2천 |
|---|
| 2026.04.02 | ₩45,278 | ₩45,618 | ₩45,278 | ₩45,425 | +0.32% | 8.3천 |
|---|
| 2026.04.01 | ₩45,165 | ₩45,778 | ₩45,165 | ₩45,432 | +0.59% | 5.9천 |
|---|
| 2026.03.31 | ₩44,484 | ₩45,045 | ₩44,144 | ₩45,006 | +1.17% | 2.1만 |
|---|
| 2026.03.30 | ₩43,884 | ₩44,311 | ₩43,657 | ₩44,311 | +0.97% | 6.3천 |
|---|
| 2026.03.27 | ₩44,484 | ₩44,578 | ₩43,884 | ₩44,044 | -0.99% | 9.3천 |
|---|
| 2026.03.26 | ₩45,071 | ₩45,378 | ₩44,791 | ₩44,791 | -0.62% | 2.7천 |
|---|
| 2026.03.25 | ₩45,805 | ₩45,805 | ₩45,245 | ₩45,572 | -0.51% | 4.4천 |
|---|
| 2026.03.24 | ₩45,085 | ₩45,705 | ₩45,085 | ₩45,486 | +0.89% | 1만 |
|---|
| 2026.03.23 | ₩46,005 | ₩46,099 | ₩45,512 | ₩45,512 | -1.07% | 5.6천 |
|---|
| 2026.03.20 | ₩45,458 | ₩45,632 | ₩44,885 | ₩45,030 | -0.94% | 4.8천 |
|---|
| 2026.03.19 | ₩45,672 | ₩45,777 | ₩45,178 | ₩45,618 | -0.12% | 9.3천 |
|---|
| 2026.03.18 | ₩46,619 | ₩46,619 | ₩45,525 | ₩45,525 | -2.35% | 8.6천 |
|---|
| 2026.03.17 | ₩46,326 | ₩46,522 | ₩46,172 | ₩46,419 | +0.20% | 2.4만 |
|---|
| 2026.03.16 | ₩46,005 | ₩46,165 | ₩45,885 | ₩45,885 | -0.26% | 4.2천 |
|---|
| 2026.03.13 | ₩45,712 | ₩45,925 | ₩45,325 | ₩45,338 | -0.82% | 6.3천 |
|---|
| 2026.03.12 | ₩45,979 | ₩46,032 | ₩45,592 | ₩45,592 | -0.84% | 4.1천 |
|---|
| 2026.03.11 | ₩46,579 | ₩46,679 | ₩46,239 | ₩46,376 | -0.44% | 6.9천 |
|---|
| 2026.03.10 | ₩46,953 | ₩47,219 | ₩46,620 | ₩46,620 | -0.71% | 5.2천 |
|---|
| 2026.03.09 | ₩45,632 | ₩46,933 | ₩45,632 | ₩46,873 | +2.72% | 6.9천 |
|---|
| 2026.03.06 | ₩46,619 | ₩46,905 | ₩46,432 | ₩46,432 | -0.40% | 1.4만 |
|---|
| 2026.03.05 | ₩47,673 | ₩47,680 | ₩47,046 | ₩47,353 | -0.67% | 6천 |
|---|
| 2026.03.04 | ₩47,807 | ₩48,193 | ₩47,646 | ₩48,084 | +0.58% | 6.5천 |
|---|
| 2026.03.03 | ₩47,767 | ₩47,927 | ₩47,233 | ₩47,660 | -0.22% | 9.1천 |
|---|
| 2026.03.02 | ₩48,087 | ₩48,767 | ₩48,087 | ₩48,540 | +0.94% | 1만 |
|---|
| 2026.02.27 | ₩48,687 | ₩48,887 | ₩48,607 | ₩48,854 | +0.34% | 4.3천 |
|---|
| 2026.02.26 | ₩48,594 | ₩48,767 | ₩48,300 | ₩48,754 | +0.33% | 2.4만 |
|---|
| 2026.02.25 | ₩48,620 | ₩48,841 | ₩48,610 | ₩48,747 | +0.26% | 8.5천 |
|---|
| 2026.02.24 | ₩47,973 | ₩48,527 | ₩47,973 | ₩48,460 | +1.02% | 4.5천 |
|---|
| 2026.02.23 | ₩48,354 | ₩48,354 | ₩47,674 | ₩47,833 | -1.08% | 1.2만 |
|---|
| 2026.02.20 | ₩48,220 | ₩48,607 | ₩48,193 | ₩48,447 | +0.47% | 7.5천 |
|---|
| 2026.02.19 | ₩47,900 | ₩48,287 | ₩47,820 | ₩48,287 | +0.81% | 5.6천 |
|---|
| 2026.02.18 | ₩48,248 | ₩48,460 | ₩48,180 | ₩48,380 | +0.27% | 7.4천 |
|---|
| 2026.02.17 | ₩47,767 | ₩48,007 | ₩47,553 | ₩47,877 | +0.23% | 1.3만 |
|---|
| 2026.02.13 | ₩47,393 | ₩48,266 | ₩47,393 | ₩47,847 | +0.96% | 8.7만 |
|---|
| 2026.02.12 | ₩47,660 | ₩47,686 | ₩47,046 | ₩47,273 | -0.81% | 6.5천 |
|---|
| 2026.02.11 | ₩48,139 | ₩48,139 | ₩47,513 | ₩47,873 | -0.55% | 1.2만 |
|---|
| 2026.02.10 | ₩48,220 | ₩48,324 | ₩47,820 | ₩47,820 | -0.83% | 1.7만 |
|---|
| 2026.02.09 | ₩48,340 | ₩48,534 | ₩48,327 | ₩48,430 | +0.18% | 5.8천 |
|---|
| 2026.02.06 | ₩47,713 | ₩48,567 | ₩47,713 | ₩48,567 | +1.79% | 1.1만 |
|---|
| 2026.02.05 | ₩47,353 | ₩47,773 | ₩47,099 | ₩47,273 | -0.17% | 6.1천 |
|---|
| 2026.02.04 | ₩47,300 | ₩47,520 | ₩46,979 | ₩47,386 | +0.18% | 4.5천 |
|---|
| 2026.02.03 | ₩48,620 | ₩48,620 | ₩47,480 | ₩47,700 | -1.89% | 9.1천 |
|---|
| 2026.02.02 | ₩48,380 | ₩48,847 | ₩48,380 | ₩48,714 | +0.69% | 1.5만 |
|---|
| 2026.01.30 | ₩49,007 | ₩49,254 | ₩48,487 | ₩48,567 | -0.90% | 4.3만 |
|---|
| 2026.01.29 | ₩49,368 | ₩49,454 | ₩48,834 | ₩49,421 | +0.11% | 2만 |
|---|
| 2026.01.28 | ₩49,461 | ₩49,488 | ₩49,234 | ₩49,341 | -0.24% | 2.9만 |
|---|
| 2026.01.27 | ₩49,114 | ₩49,461 | ₩49,114 | ₩49,461 | +0.71% | 2만 |
|---|
| 2026.01.26 | ₩49,114 | ₩49,248 | ₩49,034 | ₩49,114 | 0.00% | 1.5만 |
|---|
| 2026.01.23 | ₩48,847 | ₩49,047 | ₩48,687 | ₩48,914 | +0.14% | 1.6만 |
|---|
| 2026.01.22 | ₩49,568 | ₩49,568 | ₩48,981 | ₩49,074 | -1.00% | 2.5만 |
|---|
| 2026.01.21 | ₩48,500 | ₩49,408 | ₩48,500 | ₩49,242 | +1.53% | 2.2만 |
|---|
| 2026.01.20 | ₩48,767 | ₩48,994 | ₩48,407 | ₩48,527 | -0.49% | 11.5만 |
|---|
| 2026.01.16 | ₩49,274 | ₩49,768 | ₩49,274 | ₩49,634 | +0.73% | 2.2만 |
|---|
| 2026.01.15 | ₩49,261 | ₩49,621 | ₩49,261 | ₩49,368 | +0.22% | 3.3만 |
|---|
| 2026.01.14 | ₩48,727 | ₩48,941 | ₩48,660 | ₩48,901 | +0.36% | 3.2만 |
|---|
| 2026.01.13 | ₩49,167 | ₩49,256 | ₩48,887 | ₩49,021 | -0.30% | 3.5만 |
|---|
| 2026.01.12 | ₩48,847 | ₩49,448 | ₩48,847 | ₩49,408 | +1.15% | 4.4만 |
|---|
| 2026.01.09 | ₩48,554 | ₩49,341 | ₩48,554 | ₩49,321 | +1.58% | 12.3만 |
|---|
| 2026.01.08 | ₩48,434 | ₩48,727 | ₩48,434 | ₩48,540 | +0.22% | 2.8만 |
|---|
| 2026.01.07 | ₩48,847 | ₩49,087 | ₩48,767 | ₩48,794 | -0.11% | 10.5만 |
|---|
| 2026.01.06 | ₩48,020 | ₩49,014 | ₩48,020 | ₩48,847 | +1.72% | 7.1만 |
|---|
| 2026.01.05 | ₩47,219 | ₩48,300 | ₩47,219 | ₩48,234 | +2.15% | 15.2만 |
|---|
| 2026.01.02 | ₩47,086 | ₩47,190 | ₩46,926 | ₩47,190 | +0.22% | 8.5천 |
|---|
| 2025.12.31 | ₩47,386 | ₩47,446 | ₩46,967 | ₩46,995 | -0.83% | 5.8천 |
|---|
| 2025.12.30 | ₩47,500 | ₩47,620 | ₩47,353 | ₩47,353 | -0.31% | 1.3만 |
|---|
| 2025.12.29 | ₩47,566 | ₩47,698 | ₩47,420 | ₩47,660 | +0.20% | 1.1만 |
|---|
| 2025.12.26 | ₩47,673 | ₩47,726 | ₩47,580 | ₩47,713 | +0.08% | 7.3천 |
|---|
| 2025.12.24 | ₩47,420 | ₩47,606 | ₩47,406 | ₩47,606 | +0.39% | 4천 |
|---|
| 2025.12.23 | ₩47,273 | ₩47,553 | ₩47,226 | ₩47,313 | +0.08% | 7.4만 |
|---|
| 2025.12.22 | ₩47,006 | ₩47,526 | ₩46,993 | ₩47,366 | +0.77% | 1.2만 |
|---|
| 2025.12.19 | ₩46,486 | ₩47,006 | ₩46,486 | ₩46,859 | +0.80% | 9.3천 |
|---|
| 2025.12.18 | ₩46,646 | ₩47,013 | ₩46,045 | ₩46,619 | -0.06% | 2.6만 |
|---|
| 2025.12.17 | ₩46,819 | ₩47,034 | ₩46,332 | ₩46,366 | -0.97% | 1.5만 |
|---|
| 2025.12.16 | ₩46,886 | ₩46,999 | ₩46,674 | ₩46,792 | -0.20% | 6.2만 |
|---|
| 2025.12.15 | ₩47,300 | ₩47,313 | ₩46,926 | ₩47,086 | -0.45% | 6.7만 |
|---|
| 2025.12.12 | ₩47,313 | ₩47,606 | ₩46,953 | ₩47,006 | -0.65% | 1.1만 |
|---|
| 2025.12.11 | ₩46,526 | ₩47,460 | ₩46,526 | ₩47,353 | +1.78% | 1.8만 |
|---|
| 2025.12.10 | ₩46,219 | ₩47,073 | ₩46,219 | ₩46,672 | +0.98% | 3.4만 |
|---|
| 2025.12.09 | ₩46,566 | ₩46,853 | ₩46,539 | ₩46,606 | +0.09% | 2.3만 |
|---|
| 2025.12.08 | ₩47,166 | ₩47,166 | ₩46,446 | ₩46,619 | -1.16% | 2.1만 |
|---|
| 2025.12.05 | ₩46,712 | ₩47,046 | ₩46,712 | ₩46,786 | +0.16% | 1.7만 |
|---|
| 2025.12.04 | ₩46,766 | ₩46,839 | ₩46,632 | ₩46,839 | +0.16% | 1.8만 |
|---|
| 2025.12.03 | ₩46,459 | ₩46,966 | ₩46,459 | ₩46,833 | +0.80% | 2.7만 |
|---|
| 2025.12.02 | ₩46,459 | ₩46,595 | ₩46,327 | ₩46,466 | +0.01% | 6.2만 |
|---|
| 2025.12.01 | ₩45,525 | ₩46,632 | ₩45,525 | ₩46,372 | +1.86% | 1.1만 |
|---|
| 2025.11.28 | ₩46,699 | ₩46,915 | ₩46,699 | ₩46,859 | +0.34% | 4.6천 |
|---|
| 2025.11.26 | ₩46,419 | ₩46,854 | ₩46,419 | ₩46,726 | +0.66% | 1만 |
|---|
| 2025.11.25 | ₩46,032 | ₩46,632 | ₩46,032 | ₩46,539 | +1.10% | 1.5만 |
|---|
| 2025.11.24 | ₩45,472 | ₩45,999 | ₩45,445 | ₩45,792 | +0.70% | 4.1만 |
|---|
| 2025.11.21 | ₩45,205 | ₩45,925 | ₩45,117 | ₩45,472 | +0.59% | 12.4만 |
|---|
| 2025.11.20 | ₩46,045 | ₩46,045 | ₩44,925 | ₩44,925 | -2.43% | 2.6천 |
|---|
| 2025.11.19 | ₩45,178 | ₩45,496 | ₩45,178 | ₩45,408 | +0.51% | 4천 |
|---|
| 2025.11.18 | ₩45,325 | ₩45,432 | ₩44,965 | ₩45,198 | -0.28% | 5.1천 |
|---|
| 2025.11.17 | ₩45,754 | ₩45,885 | ₩45,310 | ₩45,357 | -0.87% | 4천 |
|---|
| 2025.11.14 | ₩45,832 | ₩46,179 | ₩45,832 | ₩45,880 | +0.10% | 5.2천 |
|---|
| 2025.11.13 | ₩46,699 | ₩46,732 | ₩46,240 | ₩46,240 | -0.98% | 5.4천 |
|---|
| 2025.11.12 | ₩46,779 | ₩46,966 | ₩46,752 | ₩46,760 | -0.04% | 4.6천 |
|---|
| 2025.11.11 | ₩46,386 | ₩46,698 | ₩46,379 | ₩46,620 | +0.51% | 3.5천 |
|---|
| 2025.11.10 | ₩46,472 | ₩46,472 | ₩45,952 | ₩46,408 | -0.14% | 5천 |
|---|
| 2025.11.07 | ₩46,005 | ₩46,048 | ₩45,625 | ₩46,048 | +0.09% | 6.4천 |
|---|
| 2025.11.06 | ₩46,499 | ₩46,499 | ₩45,765 | ₩46,045 | -0.98% | 4.2천 |
|---|
| 2025.11.05 | ₩46,244 | ₩46,472 | ₩46,240 | ₩46,347 | +0.22% | 4.8천 |
|---|
| 2025.11.04 | ₩46,406 | ₩46,472 | ₩46,159 | ₩46,159 | -0.53% | 4.6천 |
|---|
| 2025.11.03 | ₩46,165 | ₩46,446 | ₩46,165 | ₩46,446 | +0.61% | 3.9천 |
|---|
| 2025.10.31 | ₩46,072 | ₩46,426 | ₩46,072 | ₩46,319 | +0.54% | 2.8천 |
|---|
| 2025.10.30 | ₩45,992 | ₩46,452 | ₩45,979 | ₩46,001 | +0.02% | 9.1천 |
|---|
| 2025.10.29 | ₩46,472 | ₩46,472 | ₩45,913 | ₩45,985 | -1.05% | 7.6천 |
|---|
| 2025.10.28 | ₩46,913 | ₩46,913 | ₩46,352 | ₩46,675 | -0.51% | 8.4천 |
|---|
| 2025.10.27 | ₩46,899 | ₩46,899 | ₩46,735 | ₩46,818 | -0.17% | 5.4천 |
|---|
| 2025.10.24 | ₩46,526 | ₩46,672 | ₩46,406 | ₩46,486 | -0.09% | 1.4만 |
|---|
| 2025.10.23 | ₩46,072 | ₩46,339 | ₩46,045 | ₩46,205 | +0.29% | 2.5만 |
|---|
| 2025.10.22 | ₩46,459 | ₩46,459 | ₩45,988 | ₩46,088 | -0.80% | 1.1만 |
|---|
| 2025.10.21 | ₩46,169 | ₩46,512 | ₩46,169 | ₩46,299 | +0.28% | 4.3만 |
|---|
| 2025.10.20 | ₩46,486 | ₩46,486 | ₩46,059 | ₩46,245 | -0.52% | 8.2천 |
|---|
| 2025.10.17 | ₩45,680 | ₩45,899 | ₩45,605 | ₩45,830 | +0.33% | 3.8천 |
|---|
| 2025.10.16 | ₩46,165 | ₩46,165 | ₩45,418 | ₩45,544 | -1.35% | 4천 |
|---|
| 2025.10.15 | ₩46,061 | ₩46,172 | ₩45,525 | ₩45,873 | -0.41% | 5.1천 |
|---|
| 2025.10.14 | ₩45,485 | ₩45,947 | ₩45,405 | ₩45,776 | +0.64% | 4.2천 |
|---|
| 2025.10.13 | ₩45,458 | ₩45,632 | ₩45,432 | ₩45,549 | +0.20% | 6.1천 |
|---|
| 2025.10.10 | ₩46,232 | ₩46,232 | ₩45,178 | ₩45,178 | -2.28% | 8.8천 |
|---|