시장 데이터를 불러오는 중
전체 종목
Tema International Defense ETF 과거 주가
Tema International Defense ETF · ARMY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tema International Defense ETF · ARMY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,198 | ₩30,265 | ₩30,011 | ₩30,211 | +0.04% | 3.8천 |
| 2026.10.08 | ₩30,064 | ₩30,158 | ₩29,917 | ₩30,111 | +0.16% | 7.1천 |
| 2026.10.07 | ₩30,372 | ₩30,372 | ₩30,071 | ₩30,131 | -0.79% | 1.5만 |
| 2026.10.06 | ₩30,679 | ₩30,786 | ₩30,465 | ₩30,632 | -0.15% | 1.5만 |
| 2026.10.05 | ₩30,987 | ₩31,000 | ₩30,853 | ₩31,000 | +0.04% | 5.2천 |
| 2026.10.02 | ₩31,013 | ₩31,013 | ₩30,759 | ₩30,866 | -0.47% | 6.1천 |
| 2026.10.01 | ₩30,906 | ₩30,906 | ₩30,144 | ₩30,618 | -0.93% | 2만 |
| 2026.09.30 | ₩31,067 | ₩31,204 | ₩30,880 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,934 |
| -0.43% |
| 3천 |
| 2026.09.29 | ₩31,361 | ₩31,361 | ₩30,960 | ₩31,067 | -0.94% | 2.8천 |
|---|
| 2026.09.28 | ₩32,323 | ₩33,413 | ₩31,187 | ₩31,267 | -3.27% | 7천 |
|---|
| 2026.09.25 | ₩31,829 | ₩31,829 | ₩31,539 | ₩31,735 | -0.29% | 4.3천 |
|---|
| 2026.09.24 | ₩31,775 | ₩31,949 | ₩31,628 | ₩31,735 | -0.13% | 4.4천 |
|---|
| 2026.09.23 | ₩31,866 | ₩32,216 | ₩31,866 | ₩32,012 | +0.46% | 3.9천 |
|---|
| 2026.09.22 | ₩31,882 | ₩31,949 | ₩31,668 | ₩31,938 | +0.18% | 3.4천 |
|---|
| 2026.09.21 | ₩31,869 | ₩32,136 | ₩31,815 | ₩32,064 | +0.61% | 6천 |
|---|
| 2026.09.18 | ₩31,922 | ₩31,922 | ₩31,655 | ₩31,782 | -0.44% | 4.2천 |
|---|
| 2026.09.17 | ₩31,815 | ₩32,029 | ₩31,815 | ₩31,997 | +0.57% | 8.4천 |
|---|
| 2026.09.16 | ₩31,722 | ₩31,815 | ₩31,481 | ₩31,599 | -0.39% | 1.4천 |
|---|
| 2026.09.15 | ₩31,468 | ₩31,762 | ₩31,468 | ₩31,652 | +0.59% | 4.9천 |
|---|
| 2026.09.14 | ₩31,241 | ₩31,642 | ₩31,191 | ₩31,457 | +0.69% | 7.9천 |
|---|
| 2026.09.11 | ₩31,401 | ₩31,454 | ₩31,297 | ₩31,366 | -0.11% | 4.5천 |
|---|
| 2026.09.10 | ₩31,401 | ₩32,564 | ₩31,216 | ₩31,216 | -0.59% | 1.7천 |
|---|
| 2026.09.09 | ₩31,615 | ₩31,615 | ₩31,307 | ₩31,307 | -0.97% | 2.5천 |
|---|
| 2026.09.08 | ₩31,775 | ₩32,056 | ₩31,775 | ₩31,909 | +0.42% | 6.1천 |
|---|
| 2026.09.04 | ₩31,695 | ₩31,749 | ₩31,695 | ₩31,749 | +0.17% | 300 |
|---|
| 2026.09.03 | ₩31,976 | ₩32,005 | ₩31,722 | ₩31,989 | +0.04% | 3.4천 |
|---|
| 2026.09.02 | ₩32,430 | ₩33,039 | ₩32,430 | ₩33,039 | +1.88% | 2.7만 |
|---|
| 2026.09.01 | ₩33,673 | ₩33,673 | ₩32,945 | ₩32,966 | -2.10% | 700 |
|---|
| 2026.08.31 | ₩34,128 | ₩34,128 | ₩33,914 | ₩33,941 | -0.55% | 1.1천 |
|---|
| 2026.08.28 | ₩34,088 | ₩34,222 | ₩34,088 | ₩34,222 | +0.39% | 1.3천 |
|---|
| 2026.08.27 | ₩34,576 | ₩34,823 | ₩34,576 | ₩34,823 | +0.72% | 1.5천 |
|---|
| 2026.08.26 | ₩34,536 | ₩34,536 | ₩34,524 | ₩34,524 | -0.03% | 800 |
|---|
| 2026.08.25 | ₩34,810 | ₩34,810 | ₩34,556 | ₩34,556 | -0.73% | 400 |
|---|
| 2026.08.24 | ₩34,756 | ₩34,763 | ₩34,529 | ₩34,529 | -0.65% | 700 |
|---|
| 2026.08.21 | ₩35,238 | ₩35,385 | ₩35,144 | ₩35,144 | -0.27% | 1.1천 |
|---|
| 2026.08.20 | ₩35,291 | ₩35,327 | ₩35,291 | ₩35,327 | +0.10% | 300 |
|---|
| 2026.08.19 | ₩36,041 | ₩36,041 | ₩36,002 | ₩36,002 | -0.11% | 600 |
|---|
| 2026.08.18 | ₩36,441 | ₩36,442 | ₩36,441 | ₩36,442 | +0.00% | 500 |
|---|
| 2026.08.17 | ₩37,269 | ₩37,269 | ₩36,895 | ₩36,895 | -1.00% | 2.3천 |
|---|
| 2026.08.14 | ₩37,336 | ₩37,336 | ₩37,223 | ₩37,223 | -0.30% | 2.2천 |
|---|
| 2026.08.13 | ₩37,029 | ₩37,029 | ₩36,848 | ₩36,848 | -0.49% | 900 |
|---|
| 2026.08.12 | ₩37,056 | ₩37,136 | ₩36,908 | ₩37,034 | -0.06% | 2.9천 |
|---|
| 2026.08.11 | ₩36,454 | ₩36,761 | ₩36,441 | ₩36,524 | +0.19% | 2.3천 |
|---|
| 2026.08.10 | ₩36,815 | ₩36,815 | ₩36,614 | ₩36,703 | -0.31% | 1.6천 |
|---|
| 2026.08.07 | ₩36,601 | ₩36,628 | ₩36,360 | ₩36,588 | -0.04% | 2.1천 |
|---|
| 2026.08.06 | ₩36,267 | ₩36,267 | ₩36,147 | ₩36,151 | -0.32% | 1.3천 |
|---|
| 2026.08.05 | ₩36,454 | ₩36,454 | ₩36,013 | ₩36,093 | -0.99% | 1.3천 |
|---|
| 2026.08.04 | ₩35,619 | ₩35,879 | ₩35,492 | ₩35,808 | +0.53% | 3.3천 |
|---|
| 2026.08.03 | ₩34,422 | ₩34,751 | ₩34,422 | ₩34,751 | +0.96% | 1.9천 |
|---|
| 2026.07.31 | ₩33,740 | ₩33,998 | ₩33,714 | ₩33,859 | +0.35% | 4.7천 |
|---|
| 2026.07.30 | ₩33,379 | ₩33,817 | ₩33,339 | ₩33,817 | +1.31% | 2.3천 |
|---|
| 2026.07.29 | ₩33,660 | ₩33,660 | ₩33,286 | ₩33,286 | -1.11% | 1.3천 |
|---|
| 2026.07.28 | ₩33,968 | ₩33,968 | ₩33,714 | ₩33,815 | -0.45% | 3.1천 |
|---|
| 2026.07.27 | ₩33,727 | ₩33,727 | ₩33,379 | ₩33,506 | -0.65% | 1.4천 |
|---|
| 2026.07.24 | ₩33,018 | ₩33,018 | ₩32,845 | ₩32,877 | -0.43% | 1.3천 |
|---|
| 2026.07.23 | ₩33,125 | ₩33,125 | ₩32,831 | ₩32,921 | -0.62% | 1.8천 |
|---|
| 2026.07.22 | ₩32,524 | ₩32,524 | ₩32,470 | ₩32,470 | -0.16% | 1천 |
|---|
| 2026.07.21 | ₩31,441 | ₩31,949 | ₩31,401 | ₩31,870 | +1.36% | 6.3천 |
|---|
| 2026.07.20 | ₩31,521 | ₩31,575 | ₩31,347 | ₩31,347 | -0.55% | 1.3천 |
|---|
| 2026.07.17 | ₩31,615 | ₩31,615 | ₩31,615 | ₩31,615 | 0.00% | 400 |
|---|
| 2026.07.16 | ₩31,187 | ₩31,267 | ₩31,134 | ₩31,194 | +0.02% | 2.8천 |
|---|
| 2026.07.15 | ₩31,722 | ₩31,722 | ₩31,468 | ₩31,508 | -0.67% | 2.7천 |
|---|
| 2026.07.14 | ₩31,615 | ₩31,909 | ₩31,418 | ₩31,418 | -0.62% | 2.6천 |
|---|
| 2026.07.13 | ₩31,588 | ₩31,588 | ₩31,200 | ₩31,262 | -1.03% | 2.4천 |
|---|
| 2026.07.10 | ₩32,069 | ₩32,083 | ₩31,829 | ₩31,984 | -0.27% | 2천 |
|---|
| 2026.07.09 | ₩32,430 | ₩32,432 | ₩32,270 | ₩32,354 | -0.23% | 1.9천 |
|---|
| 2026.07.08 | ₩33,139 | ₩33,139 | ₩32,952 | ₩33,039 | -0.30% | 2.2천 |
|---|
| 2026.07.07 | ₩34,342 | ₩34,342 | ₩33,687 | ₩33,687 | -1.91% | 2천 |
|---|
| 2026.07.06 | ₩34,101 | ₩34,449 | ₩34,101 | ₩34,395 | +0.86% | 2.4천 |
|---|
| 2026.07.02 | ₩33,673 | ₩34,195 | ₩33,673 | ₩33,903 | +0.68% | 4.7천 |
|---|
| 2026.07.01 | ₩32,190 | ₩32,404 | ₩32,176 | ₩32,293 | +0.32% | 6.1천 |
|---|
| 2026.06.30 | ₩31,160 | ₩31,508 | ₩31,160 | ₩31,508 | +1.12% | 1.8천 |
|---|
| 2026.06.29 | ₩30,933 | ₩30,980 | ₩30,799 | ₩30,972 | +0.13% | 1.5천 |
|---|
| 2026.06.26 | ₩30,265 | ₩30,532 | ₩30,247 | ₩30,247 | -0.06% | 4.2천 |
|---|
| 2026.06.25 | ₩30,599 | ₩30,679 | ₩30,345 | ₩30,382 | -0.71% | 1천 |
|---|
| 2026.06.24 | ₩31,147 | ₩31,281 | ₩30,926 | ₩30,926 | -0.71% | 1.8천 |
|---|
| 2026.06.23 | ₩31,989 | ₩32,003 | ₩31,749 | ₩31,795 | -0.61% | 1.7천 |
|---|
| 2026.06.22 | ₩31,896 | ₩31,936 | ₩31,642 | ₩31,811 | -0.26% | 4.8천 |
|---|
| 2026.06.18 | ₩32,912 | ₩32,912 | ₩32,283 | ₩32,486 | -1.29% | 3천 |
|---|
| 2026.06.17 | ₩33,259 | ₩33,366 | ₩32,841 | ₩32,841 | -1.26% | 1.8천 |
|---|
| 2026.06.16 | ₩33,059 | ₩33,059 | ₩32,929 | ₩32,929 | -0.39% | 900 |
|---|
| 2026.06.15 | ₩33,179 | ₩33,179 | ₩32,710 | ₩32,710 | -1.41% | 2.1천 |
|---|
| 2026.06.12 | ₩33,059 | ₩33,299 | ₩33,059 | ₩33,119 | +0.18% | 1.4천 |
|---|
| 2026.06.11 | ₩33,125 | ₩34,155 | ₩33,125 | ₩34,155 | +3.11% | 800 |
|---|
| 2026.06.10 | ₩33,326 | ₩33,339 | ₩32,676 | ₩32,676 | -1.95% | 1.7천 |
|---|
| 2026.06.09 | ₩33,607 | ₩33,607 | ₩32,617 | ₩33,124 | -1.44% | 1.8천 |
|---|
| 2026.06.08 | ₩33,540 | ₩33,714 | ₩33,354 | ₩33,354 | -0.55% | 700 |
|---|
| 2026.06.05 | ₩33,513 | ₩33,513 | ₩33,045 | ₩33,137 | -1.12% | 3.3천 |
|---|
| 2026.06.04 | ₩33,353 | ₩33,727 | ₩33,353 | ₩33,727 | +1.12% | 500 |
|---|
| 2026.06.03 | ₩33,406 | ₩33,406 | ₩33,041 | ₩33,041 | -1.09% | 1.5천 |
|---|
| 2026.06.02 | ₩33,907 | ₩34,008 | ₩33,727 | ₩33,881 | -0.08% | 2.3천 |
|---|
| 2026.06.01 | ₩35,131 | ₩35,131 | ₩34,402 | ₩34,402 | -2.07% | 1천 |
|---|
| 2026.05.29 | ₩36,080 | ₩36,147 | ₩35,745 | ₩36,032 | -0.13% | 6.1천 |
|---|
| 2026.05.28 | ₩35,639 | ₩36,213 | ₩35,639 | ₩36,126 | +1.37% | 8.4천 |
|---|
| 2026.05.27 | ₩34,970 | ₩35,024 | ₩34,636 | ₩34,727 | -0.70% | 2.3천 |
|---|
| 2026.05.26 | ₩35,104 | ₩35,104 | ₩34,770 | ₩34,831 | -0.78% | 1.5천 |
|---|
| 2026.05.22 | ₩34,008 | ₩34,048 | ₩33,901 | ₩33,953 | -0.16% | 7.3천 |
|---|
| 2026.05.21 | ₩33,286 | ₩33,660 | ₩33,286 | ₩33,520 | +0.70% | 2.3천 |
|---|
| 2026.05.20 | ₩32,925 | ₩33,481 | ₩32,925 | ₩33,481 | +1.69% | 2.9천 |
|---|
| 2026.05.19 | ₩32,591 | ₩32,591 | ₩32,283 | ₩32,424 | -0.51% | 3.4천 |
|---|
| 2026.05.18 | ₩31,922 | ₩32,216 | ₩31,882 | ₩32,174 | +0.79% | 2.4천 |
|---|
| 2026.05.15 | ₩31,722 | ₩31,835 | ₩31,428 | ₩31,428 | -0.93% | 5.6천 |
|---|
| 2026.05.14 | ₩32,350 | ₩32,350 | ₩32,216 | ₩32,278 | -0.22% | 3.2천 |
|---|
| 2026.05.13 | ₩31,815 | ₩32,350 | ₩31,815 | ₩32,250 | +1.37% | 1.6천 |
|---|
| 2026.05.12 | ₩32,203 | ₩32,457 | ₩32,203 | ₩32,457 | +0.79% | 1.4천 |
|---|
| 2026.05.11 | ₩32,350 | ₩32,698 | ₩32,337 | ₩32,588 | +0.74% | 3.3천 |
|---|
| 2026.05.08 | ₩32,938 | ₩33,000 | ₩32,764 | ₩33,000 | +0.19% | 1.4천 |
|---|
| 2026.05.07 | ₩33,780 | ₩33,780 | ₩33,087 | ₩33,087 | -2.05% | 5.8천 |
|---|
| 2026.05.06 | ₩33,754 | ₩34,354 | ₩33,754 | ₩34,354 | +1.78% | 3.3천 |
|---|
| 2026.05.05 | ₩33,754 | ₩33,754 | ₩33,353 | ₩33,413 | -1.01% | 2.3천 |
|---|
| 2026.05.04 | ₩33,313 | ₩33,346 | ₩33,206 | ₩33,252 | -0.18% | 4.4천 |
|---|
| 2026.05.01 | ₩33,526 | ₩33,600 | ₩33,420 | ₩33,420 | -0.32% | 3.3천 |
|---|
| 2026.04.30 | ₩33,313 | ₩33,556 | ₩33,286 | ₩33,556 | +0.73% | 4만 |
|---|
| 2026.04.29 | ₩32,992 | ₩32,992 | ₩32,537 | ₩32,565 | -1.29% | 3.9만 |
|---|
| 2026.04.28 | ₩32,992 | ₩33,067 | ₩32,978 | ₩33,067 | +0.23% | 800 |
|---|
| 2026.04.27 | ₩33,353 | ₩33,433 | ₩33,219 | ₩33,283 | -0.21% | 1.9천 |
|---|
| 2026.04.24 | ₩33,580 | ₩33,580 | ₩33,072 | ₩33,227 | -1.05% | 7.2천 |
|---|
| 2026.04.23 | ₩34,489 | ₩34,489 | ₩34,222 | ₩34,331 | -0.46% | 2.1천 |
|---|
| 2026.04.22 | ₩34,957 | ₩34,957 | ₩34,541 | ₩34,541 | -1.19% | 700 |
|---|
| 2026.04.21 | ₩35,264 | ₩35,344 | ₩34,608 | ₩34,608 | -1.86% | 1.7천 |
|---|
| 2026.04.20 | ₩35,866 | ₩35,999 | ₩35,866 | ₩35,999 | +0.37% | 200 |
|---|
| 2026.04.17 | ₩36,147 | ₩36,147 | ₩36,084 | ₩36,084 | -0.17% | 200 |
|---|
| 2026.04.16 | ₩35,652 | ₩35,766 | ₩35,652 | ₩35,766 | +0.32% | 1.1천 |
|---|
| 2026.04.15 | ₩36,093 | ₩36,106 | ₩35,852 | ₩36,050 | -0.12% | 3.8천 |
|---|
| 2026.04.14 | ₩35,930 | ₩35,930 | ₩35,930 | ₩35,930 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩35,812 | ₩35,903 | ₩35,799 | ₩35,903 | +0.25% | 600 |
|---|
| 2026.04.10 | ₩35,131 | ₩35,211 | ₩35,064 | ₩35,064 | -0.19% | 1.2천 |
|---|
| 2026.04.09 | ₩35,973 | ₩35,973 | ₩35,839 | ₩35,962 | -0.03% | 1.2천 |
|---|
| 2026.04.08 | ₩36,133 | ₩36,169 | ₩36,133 | ₩36,169 | +0.10% | 300 |
|---|
| 2026.04.07 | ₩35,425 | ₩35,425 | ₩35,037 | ₩35,216 | -0.59% | 2천 |
|---|
| 2026.04.06 | ₩35,665 | ₩35,665 | ₩35,660 | ₩35,660 | -0.01% | 2.5천 |
|---|
| 2026.04.02 | ₩35,397 | ₩35,397 | ₩35,397 | ₩35,397 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩35,331 | ₩35,347 | ₩35,238 | ₩35,347 | +0.05% | 600 |
|---|
| 2026.03.31 | ₩33,152 | ₩33,846 | ₩33,152 | ₩33,846 | +2.09% | 5천 |
|---|
| 2026.03.30 | ₩32,738 | ₩32,738 | ₩32,187 | ₩32,187 | -1.68% | 3.5천 |
|---|
| 2026.03.27 | ₩32,541 | ₩32,541 | ₩32,541 | ₩32,541 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩34,088 | ₩34,168 | ₩33,711 | ₩33,711 | -1.11% | 1.2만 |
|---|
| 2026.03.25 | ₩34,863 | ₩34,938 | ₩34,863 | ₩34,938 | +0.21% | 500 |
|---|
| 2026.03.24 | ₩34,219 | ₩34,219 | ₩34,219 | ₩34,219 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩35,238 | ₩35,238 | ₩34,870 | ₩34,870 | -1.04% | 1.3만 |
|---|
| 2026.03.20 | ₩35,772 | ₩35,772 | ₩34,832 | ₩34,832 | -2.63% | 900 |
|---|
| 2026.03.19 | ₩36,106 | ₩36,259 | ₩35,879 | ₩36,259 | +0.42% | 1.2천 |
|---|
| 2026.03.18 | ₩37,216 | ₩37,216 | ₩36,696 | ₩36,696 | -1.40% | 1천 |
|---|
| 2026.03.17 | ₩36,828 | ₩37,229 | ₩36,828 | ₩37,197 | +1.00% | 1.9천 |
|---|
| 2026.03.16 | ₩36,494 | ₩36,868 | ₩36,494 | ₩36,788 | +0.81% | 1.3천 |
|---|
| 2026.03.13 | ₩36,211 | ₩36,211 | ₩36,211 | ₩36,211 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩36,748 | ₩36,908 | ₩36,748 | ₩36,761 | +0.04% | 3.5천 |
|---|
| 2026.03.11 | ₩36,561 | ₩36,681 | ₩36,561 | ₩36,641 | +0.22% | 400 |
|---|
| 2026.03.10 | ₩37,363 | ₩37,443 | ₩37,042 | ₩37,046 | -0.85% | 4.6천 |
|---|
| 2026.03.09 | ₩36,935 | ₩37,457 | ₩36,935 | ₩37,264 | +0.89% | 2.4천 |
|---|
| 2026.03.06 | ₩36,681 | ₩36,735 | ₩36,641 | ₩36,687 | +0.01% | 1.7천 |
|---|
| 2026.03.05 | ₩36,855 | ₩36,855 | ₩35,725 | ₩35,725 | -3.06% | 700 |
|---|
| 2026.03.04 | ₩36,868 | ₩37,461 | ₩36,868 | ₩37,461 | +1.61% | 600 |
|---|
| 2026.03.03 | ₩36,253 | ₩36,755 | ₩36,213 | ₩36,501 | +0.68% | 8.3천 |
|---|
| 2026.03.02 | ₩37,269 | ₩37,269 | ₩36,908 | ₩36,997 | -0.73% | 1.4천 |
|---|
| 2026.02.27 | ₩36,707 | ₩36,707 | ₩36,707 | ₩36,707 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩36,534 | ₩36,868 | ₩36,534 | ₩36,808 | +0.75% | 900 |
|---|
| 2026.02.25 | ₩36,541 | ₩36,628 | ₩36,481 | ₩36,573 | +0.09% | 6.2천 |
|---|
| 2026.02.24 | ₩36,804 | ₩36,804 | ₩36,804 | ₩36,804 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩36,775 | ₩36,775 | ₩36,614 | ₩36,691 | -0.23% | 1.2만 |
|---|
| 2026.02.20 | ₩37,543 | ₩37,564 | ₩37,323 | ₩37,358 | -0.49% | 4천 |
|---|
| 2026.02.19 | ₩36,962 | ₩37,367 | ₩36,962 | ₩37,367 | +1.10% | 500 |
|---|
| 2026.02.18 | ₩37,269 | ₩37,269 | ₩37,128 | ₩37,128 | -0.38% | 600 |
|---|
| 2026.02.17 | ₩35,799 | ₩36,227 | ₩35,799 | ₩36,227 | +1.19% | 300 |
|---|
| 2026.02.13 | ₩35,594 | ₩35,594 | ₩35,594 | ₩35,594 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩35,224 | ₩35,224 | ₩34,978 | ₩34,978 | -0.70% | 700 |
|---|
| 2026.02.11 | ₩35,545 | ₩35,545 | ₩35,290 | ₩35,290 | -0.72% | 1.2천 |
|---|
| 2026.02.10 | ₩36,681 | ₩36,681 | ₩36,113 | ₩36,113 | -1.55% | 100 |
|---|
| 2026.02.09 | ₩36,066 | ₩36,565 | ₩36,066 | ₩36,565 | +1.38% | 300 |
|---|
| 2026.02.06 | ₩35,224 | ₩35,378 | ₩35,211 | ₩35,378 | +0.44% | 700 |
|---|
| 2026.02.05 | ₩35,004 | ₩35,004 | ₩34,298 | ₩34,298 | -2.02% | 800 |
|---|
| 2026.02.04 | ₩36,106 | ₩36,106 | ₩34,783 | ₩35,017 | -3.02% | 1.7만 |
|---|
| 2026.02.03 | ₩36,334 | ₩36,431 | ₩36,267 | ₩36,431 | +0.27% | 900 |
|---|
| 2026.02.02 | ₩35,991 | ₩35,991 | ₩35,893 | ₩35,893 | -0.27% | 300 |
|---|
| 2026.01.30 | ₩36,630 | ₩36,695 | ₩36,507 | ₩36,532 | -0.27% | 2.1천 |
|---|
| 2026.01.29 | ₩37,791 | ₩37,871 | ₩36,935 | ₩37,050 | -1.96% | 4.1천 |
|---|
| 2026.01.28 | ₩37,537 | ₩37,751 | ₩37,537 | ₩37,731 | +0.52% | 1.3천 |
|---|
| 2026.01.27 | ₩37,323 | ₩38,165 | ₩37,323 | ₩38,158 | +2.24% | 1.7천 |
|---|
| 2026.01.26 | ₩37,350 | ₩37,350 | ₩37,160 | ₩37,160 | -0.51% | 700 |
|---|
| 2026.01.23 | ₩37,564 | ₩37,858 | ₩37,388 | ₩37,737 | +0.46% | 1.6천 |
|---|
| 2026.01.22 | ₩34,181 | ₩38,098 | ₩33,500 | ₩37,017 | +8.29% | 1.5만 |
|---|
| 2026.01.21 | ₩38,152 | ₩38,152 | ₩37,430 | ₩37,977 | -0.46% | 4.4천 |
|---|
| 2026.01.20 | ₩38,713 | ₩38,713 | ₩38,098 | ₩38,105 | -1.57% | 3.4천 |
|---|
| 2026.01.16 | ₩37,911 | ₩38,673 | ₩37,911 | ₩38,418 | +1.34% | 9.3천 |
|---|
| 2026.01.15 | ₩37,510 | ₩37,685 | ₩37,457 | ₩37,628 | +0.31% | 800 |
|---|
| 2026.01.14 | ₩37,644 | ₩38,018 | ₩37,590 | ₩37,936 | +0.78% | 6.4천 |
|---|
| 2026.01.13 | ₩38,446 | ₩38,446 | ₩37,894 | ₩37,894 | -1.44% | 1.2만 |
|---|
| 2026.01.12 | ₩38,406 | ₩38,406 | ₩37,844 | ₩38,089 | -0.82% | 4천 |
|---|
| 2026.01.09 | ₩37,296 | ₩37,507 | ₩37,162 | ₩37,435 | +0.37% | 1.3만 |
|---|
| 2026.01.08 | ₩36,868 | ₩36,962 | ₩36,374 | ₩36,426 | -1.20% | 2.7천 |
|---|
| 2026.01.07 | ₩35,907 | ₩36,360 | ₩35,907 | ₩36,167 | +0.72% | 3.5천 |
|---|
| 2026.01.06 | ₩35,120 | ₩35,120 | ₩35,120 | ₩35,120 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩34,275 | ₩34,643 | ₩34,275 | ₩34,643 | +1.07% | 500 |
|---|
| 2026.01.02 | ₩32,791 | ₩36,033 | ₩32,791 | ₩33,059 | +0.82% | 1.4만 |
|---|
| 2025.12.31 | ₩32,283 | ₩32,283 | ₩31,870 | ₩31,870 | -1.28% | 400 |
|---|
| 2025.12.30 | ₩32,060 | ₩32,060 | ₩32,060 | ₩32,060 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩31,087 | ₩31,087 | ₩31,087 | ₩31,087 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩31,401 | ₩31,401 | ₩31,401 | ₩31,401 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩31,622 | ₩31,622 | ₩31,622 | ₩31,622 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩31,584 | ₩31,584 | ₩31,584 | ₩31,584 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩31,211 | ₩31,474 | ₩31,200 | ₩31,474 | +0.84% | 800 |
|---|
| 2025.12.19 | ₩31,107 | ₩31,107 | ₩31,073 | ₩31,073 | -0.11% | 100 |
|---|
| 2025.12.18 | ₩30,438 | ₩30,495 | ₩30,438 | ₩30,495 | +0.18% | 200 |
|---|
| 2025.12.17 | ₩30,118 | ₩30,198 | ₩29,889 | ₩29,889 | -0.76% | 600 |
|---|
| 2025.12.16 | ₩29,960 | ₩29,995 | ₩29,920 | ₩29,995 | +0.12% | 800 |
|---|
| 2025.12.15 | ₩30,612 | ₩30,626 | ₩30,479 | ₩30,555 | -0.19% | 1.9천 |
|---|
| 2025.12.12 | ₩30,626 | ₩30,655 | ₩30,626 | ₩30,655 | +0.10% | 300 |
|---|
| 2025.12.11 | ₩30,465 | ₩30,692 | ₩30,465 | ₩30,606 | +0.46% | 4.1천 |
|---|
| 2025.12.10 | ₩30,171 | ₩30,579 | ₩30,171 | ₩30,579 | +1.35% | 100 |
|---|
| 2025.12.09 | ₩30,559 | ₩30,666 | ₩30,453 | ₩30,453 | -0.35% | 900 |
|---|
| 2025.12.08 | ₩29,957 | ₩30,027 | ₩29,957 | ₩29,997 | +0.13% | 600 |
|---|
| 2025.12.05 | ₩29,520 | ₩29,520 | ₩29,520 | ₩29,520 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩29,583 | ₩29,583 | ₩29,456 | ₩29,456 | -0.43% | 1.7천 |
|---|
| 2025.12.03 | ₩29,197 | ₩29,197 | ₩29,197 | ₩29,197 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩28,587 | ₩28,620 | ₩28,587 | ₩28,620 | +0.12% | 300 |
|---|
| 2025.12.01 | ₩28,345 | ₩28,345 | ₩28,266 | ₩28,266 | -0.28% | 300 |
|---|
| 2025.11.28 | ₩28,996 | ₩28,996 | ₩28,996 | ₩28,996 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩28,890 | ₩28,890 | ₩28,890 | ₩28,890 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩28,607 | ₩28,607 | ₩28,607 | ₩28,607 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩28,338 | ₩28,338 | ₩28,338 | ₩28,338 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩29,004 | ₩29,004 | ₩29,004 | ₩29,004 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩30,385 | ₩30,425 | ₩29,606 | ₩29,606 | -2.56% | 2.4천 |
|---|
| 2025.11.19 | ₩29,810 | ₩29,830 | ₩29,810 | ₩29,830 | +0.07% | 300 |
|---|
| 2025.11.18 | ₩31,281 | ₩31,347 | ₩30,960 | ₩30,973 | -0.98% | 5.5천 |
|---|
| 2025.11.17 | ₩31,605 | ₩31,605 | ₩31,470 | ₩31,470 | -0.43% | 1.3천 |
|---|
| 2025.11.14 | ₩31,401 | ₩31,575 | ₩31,401 | ₩31,500 | +0.32% | 500 |
|---|
| 2025.11.13 | ₩32,003 | ₩32,003 | ₩31,703 | ₩31,741 | -0.82% | 3.6천 |
|---|
| 2025.11.12 | ₩31,628 | ₩31,628 | ₩31,628 | ₩31,628 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩31,855 | ₩31,855 | ₩31,855 | ₩31,855 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩32,164 | ₩32,164 | ₩32,164 | ₩32,164 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩31,655 | ₩31,802 | ₩31,655 | ₩31,802 | +0.46% | 2.7천 |
|---|
| 2025.11.06 | ₩31,227 | ₩31,227 | ₩31,227 | ₩31,227 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩31,628 | ₩31,658 | ₩31,628 | ₩31,658 | +0.09% | 300 |
|---|
| 2025.11.04 | ₩32,111 | ₩32,111 | ₩32,111 | ₩32,111 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩32,698 | ₩32,760 | ₩32,658 | ₩32,760 | +0.19% | 2.4천 |
|---|
| 2025.10.31 | ₩32,498 | ₩32,588 | ₩32,498 | ₩32,512 | +0.04% | 700 |
|---|
| 2025.10.30 | ₩32,167 | ₩32,167 | ₩32,167 | ₩32,167 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩33,121 | ₩33,121 | ₩32,878 | ₩32,878 | -0.73% | 300 |
|---|
| 2025.10.28 | ₩33,283 | ₩33,283 | ₩33,283 | ₩33,283 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩33,278 | ₩33,406 | ₩33,278 | ₩33,406 | +0.39% | 200 |
|---|
| 2025.10.24 | ₩33,359 | ₩33,359 | ₩33,359 | ₩33,359 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩33,339 | ₩33,339 | ₩33,206 | ₩33,206 | -0.40% | 1.7천 |
|---|
| 2025.10.22 | ₩32,858 | ₩32,858 | ₩32,858 | ₩32,858 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩32,861 | ₩32,861 | ₩32,861 | ₩32,861 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩32,912 | ₩32,952 | ₩32,853 | ₩32,853 | -0.18% | 2.3천 |
|---|
| 2025.10.17 | ₩32,016 | ₩32,016 | ₩31,949 | ₩31,949 | -0.21% | 200 |
|---|
| 2025.10.16 | ₩32,984 | ₩32,984 | ₩32,984 | ₩32,984 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩32,831 | ₩32,831 | ₩32,831 | ₩32,831 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩33,526 | ₩34,075 | ₩33,365 | ₩33,934 | +1.22% | 700 |
|---|
| 2025.10.13 | ₩34,014 | ₩34,014 | ₩34,014 | ₩34,014 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩34,422 | ₩34,422 | ₩34,081 | ₩34,081 | -0.99% | 2.2천 |
|---|