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 | ₩30,214 | ₩30,281 | ₩30,027 | ₩30,228 | +0.04% | 3.8천 |
| 2026.10.08 | ₩30,080 | ₩30,174 | ₩29,933 | ₩30,127 | +0.16% | 7.1천 |
| 2026.10.07 | ₩30,388 | ₩30,388 | ₩30,087 | ₩30,147 | -0.79% | 1.5만 |
| 2026.10.06 | ₩30,696 | ₩30,803 | ₩30,482 | ₩30,649 | -0.15% | 1.5만 |
| 2026.10.05 | ₩31,003 | ₩31,017 | ₩30,869 | ₩31,017 | +0.04% | 5.2천 |
| 2026.10.02 | ₩31,030 | ₩31,030 | ₩30,776 | ₩30,883 | -0.47% | 6.1천 |
| 2026.10.01 | ₩30,923 | ₩30,923 | ₩30,161 | ₩30,634 | -0.93% | 2만 |
| 2026.09.30 | ₩31,083 | ₩31,221 | ₩30,896 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,951 |
| -0.43% |
| 3천 |
| 2026.09.29 | ₩31,378 | ₩31,378 | ₩30,976 | ₩31,083 | -0.94% | 2.8천 |
|---|
| 2026.09.28 | ₩32,341 | ₩33,431 | ₩31,204 | ₩31,284 | -3.27% | 7천 |
|---|
| 2026.09.25 | ₩31,846 | ₩31,846 | ₩31,556 | ₩31,752 | -0.29% | 4.3천 |
|---|
| 2026.09.24 | ₩31,792 | ₩31,966 | ₩31,645 | ₩31,752 | -0.13% | 4.4천 |
|---|
| 2026.09.23 | ₩31,883 | ₩32,234 | ₩31,883 | ₩32,029 | +0.46% | 3.9천 |
|---|
| 2026.09.22 | ₩31,899 | ₩31,966 | ₩31,685 | ₩31,956 | +0.18% | 3.4천 |
|---|
| 2026.09.21 | ₩31,886 | ₩32,154 | ₩31,832 | ₩32,081 | +0.61% | 6천 |
|---|
| 2026.09.18 | ₩31,939 | ₩31,939 | ₩31,672 | ₩31,799 | -0.44% | 4.2천 |
|---|
| 2026.09.17 | ₩31,832 | ₩32,046 | ₩31,832 | ₩32,014 | +0.57% | 8.4천 |
|---|
| 2026.09.16 | ₩31,739 | ₩31,832 | ₩31,498 | ₩31,616 | -0.39% | 1.4천 |
|---|
| 2026.09.15 | ₩31,485 | ₩31,779 | ₩31,485 | ₩31,669 | +0.59% | 4.9천 |
|---|
| 2026.09.14 | ₩31,257 | ₩31,659 | ₩31,208 | ₩31,474 | +0.69% | 7.9천 |
|---|
| 2026.09.11 | ₩31,418 | ₩31,471 | ₩31,314 | ₩31,383 | -0.11% | 4.5천 |
|---|
| 2026.09.10 | ₩31,418 | ₩32,582 | ₩31,233 | ₩31,233 | -0.59% | 1.7천 |
|---|
| 2026.09.09 | ₩31,632 | ₩31,632 | ₩31,324 | ₩31,324 | -0.97% | 2.5천 |
|---|
| 2026.09.08 | ₩31,792 | ₩32,073 | ₩31,792 | ₩31,926 | +0.42% | 6.1천 |
|---|
| 2026.09.04 | ₩31,712 | ₩31,766 | ₩31,712 | ₩31,766 | +0.17% | 300 |
|---|
| 2026.09.03 | ₩31,993 | ₩32,022 | ₩31,739 | ₩32,006 | +0.04% | 3.4천 |
|---|
| 2026.09.02 | ₩32,448 | ₩33,056 | ₩32,448 | ₩33,056 | +1.88% | 2.7만 |
|---|
| 2026.09.01 | ₩33,692 | ₩33,692 | ₩32,963 | ₩32,984 | -2.10% | 700 |
|---|
| 2026.08.31 | ₩34,146 | ₩34,146 | ₩33,932 | ₩33,959 | -0.55% | 1.1천 |
|---|
| 2026.08.28 | ₩34,106 | ₩34,240 | ₩34,106 | ₩34,240 | +0.39% | 1.3천 |
|---|
| 2026.08.27 | ₩34,594 | ₩34,842 | ₩34,594 | ₩34,842 | +0.72% | 1.5천 |
|---|
| 2026.08.26 | ₩34,554 | ₩34,554 | ₩34,542 | ₩34,542 | -0.03% | 800 |
|---|
| 2026.08.25 | ₩34,829 | ₩34,829 | ₩34,574 | ₩34,574 | -0.73% | 400 |
|---|
| 2026.08.24 | ₩34,775 | ₩34,782 | ₩34,548 | ₩34,548 | -0.65% | 700 |
|---|
| 2026.08.21 | ₩35,257 | ₩35,404 | ₩35,163 | ₩35,163 | -0.27% | 1.1천 |
|---|
| 2026.08.20 | ₩35,310 | ₩35,346 | ₩35,310 | ₩35,346 | +0.10% | 300 |
|---|
| 2026.08.19 | ₩36,060 | ₩36,060 | ₩36,022 | ₩36,022 | -0.11% | 600 |
|---|
| 2026.08.18 | ₩36,460 | ₩36,462 | ₩36,460 | ₩36,462 | +0.00% | 500 |
|---|
| 2026.08.17 | ₩37,289 | ₩37,289 | ₩36,915 | ₩36,915 | -1.00% | 2.3천 |
|---|
| 2026.08.14 | ₩37,356 | ₩37,356 | ₩37,243 | ₩37,243 | -0.30% | 2.2천 |
|---|
| 2026.08.13 | ₩37,049 | ₩37,049 | ₩36,868 | ₩36,868 | -0.49% | 900 |
|---|
| 2026.08.12 | ₩37,075 | ₩37,156 | ₩36,928 | ₩37,054 | -0.06% | 2.9천 |
|---|
| 2026.08.11 | ₩36,474 | ₩36,781 | ₩36,460 | ₩36,543 | +0.19% | 2.3천 |
|---|
| 2026.08.10 | ₩36,835 | ₩36,835 | ₩36,634 | ₩36,722 | -0.31% | 1.6천 |
|---|
| 2026.08.07 | ₩36,621 | ₩36,647 | ₩36,380 | ₩36,607 | -0.04% | 2.1천 |
|---|
| 2026.08.06 | ₩36,286 | ₩36,286 | ₩36,166 | ₩36,170 | -0.32% | 1.3천 |
|---|
| 2026.08.05 | ₩36,474 | ₩36,474 | ₩36,032 | ₩36,113 | -0.99% | 1.3천 |
|---|
| 2026.08.04 | ₩35,638 | ₩35,899 | ₩35,511 | ₩35,828 | +0.53% | 3.3천 |
|---|
| 2026.08.03 | ₩34,441 | ₩34,770 | ₩34,441 | ₩34,770 | +0.96% | 1.9천 |
|---|
| 2026.07.31 | ₩33,758 | ₩34,017 | ₩33,732 | ₩33,878 | +0.35% | 4.7천 |
|---|
| 2026.07.30 | ₩33,397 | ₩33,835 | ₩33,357 | ₩33,835 | +1.31% | 2.3천 |
|---|
| 2026.07.29 | ₩33,678 | ₩33,678 | ₩33,304 | ₩33,304 | -1.11% | 1.3천 |
|---|
| 2026.07.28 | ₩33,986 | ₩33,986 | ₩33,732 | ₩33,833 | -0.45% | 3.1천 |
|---|
| 2026.07.27 | ₩33,745 | ₩33,745 | ₩33,397 | ₩33,524 | -0.65% | 1.4천 |
|---|
| 2026.07.24 | ₩33,036 | ₩33,036 | ₩32,862 | ₩32,894 | -0.43% | 1.3천 |
|---|
| 2026.07.23 | ₩33,143 | ₩33,143 | ₩32,849 | ₩32,939 | -0.62% | 1.8천 |
|---|
| 2026.07.22 | ₩32,541 | ₩32,541 | ₩32,488 | ₩32,488 | -0.16% | 1천 |
|---|
| 2026.07.21 | ₩31,458 | ₩31,966 | ₩31,418 | ₩31,887 | +1.36% | 6.3천 |
|---|
| 2026.07.20 | ₩31,538 | ₩31,592 | ₩31,364 | ₩31,364 | -0.55% | 1.3천 |
|---|
| 2026.07.17 | ₩31,632 | ₩31,632 | ₩31,632 | ₩31,632 | 0.00% | 400 |
|---|
| 2026.07.16 | ₩31,204 | ₩31,284 | ₩31,150 | ₩31,211 | +0.02% | 2.8천 |
|---|
| 2026.07.15 | ₩31,739 | ₩31,739 | ₩31,485 | ₩31,525 | -0.67% | 2.7천 |
|---|
| 2026.07.14 | ₩31,632 | ₩31,926 | ₩31,435 | ₩31,435 | -0.62% | 2.6천 |
|---|
| 2026.07.13 | ₩31,605 | ₩31,605 | ₩31,217 | ₩31,279 | -1.03% | 2.4천 |
|---|
| 2026.07.10 | ₩32,087 | ₩32,100 | ₩31,846 | ₩32,001 | -0.27% | 2천 |
|---|
| 2026.07.09 | ₩32,448 | ₩32,449 | ₩32,287 | ₩32,372 | -0.23% | 1.9천 |
|---|
| 2026.07.08 | ₩33,157 | ₩33,157 | ₩32,969 | ₩33,056 | -0.30% | 2.2천 |
|---|
| 2026.07.07 | ₩34,360 | ₩34,360 | ₩33,705 | ₩33,705 | -1.91% | 2천 |
|---|
| 2026.07.06 | ₩34,120 | ₩34,467 | ₩34,120 | ₩34,414 | +0.86% | 2.4천 |
|---|
| 2026.07.02 | ₩33,692 | ₩34,213 | ₩33,692 | ₩33,922 | +0.68% | 4.7천 |
|---|
| 2026.07.01 | ₩32,207 | ₩32,421 | ₩32,194 | ₩32,310 | +0.32% | 6.1천 |
|---|
| 2026.06.30 | ₩31,177 | ₩31,525 | ₩31,177 | ₩31,525 | +1.12% | 1.8천 |
|---|
| 2026.06.29 | ₩30,950 | ₩30,997 | ₩30,816 | ₩30,989 | +0.13% | 1.5천 |
|---|
| 2026.06.26 | ₩30,281 | ₩30,549 | ₩30,264 | ₩30,264 | -0.06% | 4.2천 |
|---|
| 2026.06.25 | ₩30,615 | ₩30,696 | ₩30,361 | ₩30,399 | -0.71% | 1천 |
|---|
| 2026.06.24 | ₩31,164 | ₩31,297 | ₩30,943 | ₩30,943 | -0.71% | 1.8천 |
|---|
| 2026.06.23 | ₩32,006 | ₩32,020 | ₩31,766 | ₩31,812 | -0.61% | 1.7천 |
|---|
| 2026.06.22 | ₩31,913 | ₩31,953 | ₩31,659 | ₩31,828 | -0.26% | 4.8천 |
|---|
| 2026.06.18 | ₩32,929 | ₩32,929 | ₩32,301 | ₩32,504 | -1.29% | 3천 |
|---|
| 2026.06.17 | ₩33,277 | ₩33,384 | ₩32,858 | ₩32,858 | -1.26% | 1.8천 |
|---|
| 2026.06.16 | ₩33,076 | ₩33,076 | ₩32,947 | ₩32,947 | -0.39% | 900 |
|---|
| 2026.06.15 | ₩33,197 | ₩33,197 | ₩32,727 | ₩32,727 | -1.41% | 2.1천 |
|---|
| 2026.06.12 | ₩33,076 | ₩33,317 | ₩33,076 | ₩33,137 | +0.18% | 1.4천 |
|---|
| 2026.06.11 | ₩33,143 | ₩34,173 | ₩33,143 | ₩34,173 | +3.11% | 800 |
|---|
| 2026.06.10 | ₩33,344 | ₩33,357 | ₩32,694 | ₩32,694 | -1.95% | 1.7천 |
|---|
| 2026.06.09 | ₩33,625 | ₩33,625 | ₩32,635 | ₩33,142 | -1.44% | 1.8천 |
|---|
| 2026.06.08 | ₩33,558 | ₩33,732 | ₩33,372 | ₩33,372 | -0.55% | 700 |
|---|
| 2026.06.05 | ₩33,531 | ₩33,531 | ₩33,063 | ₩33,155 | -1.12% | 3.3천 |
|---|
| 2026.06.04 | ₩33,371 | ₩33,745 | ₩33,371 | ₩33,745 | +1.12% | 500 |
|---|
| 2026.06.03 | ₩33,424 | ₩33,424 | ₩33,059 | ₩33,059 | -1.09% | 1.5천 |
|---|
| 2026.06.02 | ₩33,926 | ₩34,026 | ₩33,745 | ₩33,899 | -0.08% | 2.3천 |
|---|
| 2026.06.01 | ₩35,150 | ₩35,150 | ₩34,421 | ₩34,421 | -2.07% | 1천 |
|---|
| 2026.05.29 | ₩36,099 | ₩36,166 | ₩35,765 | ₩36,051 | -0.13% | 6.1천 |
|---|
| 2026.05.28 | ₩35,658 | ₩36,233 | ₩35,658 | ₩36,146 | +1.37% | 8.4천 |
|---|
| 2026.05.27 | ₩34,989 | ₩35,043 | ₩34,655 | ₩34,746 | -0.70% | 2.3천 |
|---|
| 2026.05.26 | ₩35,123 | ₩35,123 | ₩34,788 | ₩34,850 | -0.78% | 1.5천 |
|---|
| 2026.05.22 | ₩34,026 | ₩34,066 | ₩33,919 | ₩33,971 | -0.16% | 7.3천 |
|---|
| 2026.05.21 | ₩33,304 | ₩33,678 | ₩33,304 | ₩33,538 | +0.70% | 2.3천 |
|---|
| 2026.05.20 | ₩32,943 | ₩33,499 | ₩32,943 | ₩33,499 | +1.69% | 2.9천 |
|---|
| 2026.05.19 | ₩32,608 | ₩32,608 | ₩32,301 | ₩32,441 | -0.51% | 3.4천 |
|---|
| 2026.05.18 | ₩31,939 | ₩32,234 | ₩31,899 | ₩32,191 | +0.79% | 2.4천 |
|---|
| 2026.05.15 | ₩31,739 | ₩31,853 | ₩31,445 | ₩31,445 | -0.93% | 5.6천 |
|---|
| 2026.05.14 | ₩32,368 | ₩32,368 | ₩32,234 | ₩32,295 | -0.22% | 3.2천 |
|---|
| 2026.05.13 | ₩31,832 | ₩32,368 | ₩31,832 | ₩32,267 | +1.37% | 1.6천 |
|---|
| 2026.05.12 | ₩32,220 | ₩32,475 | ₩32,220 | ₩32,475 | +0.79% | 1.4천 |
|---|
| 2026.05.11 | ₩32,368 | ₩32,715 | ₩32,354 | ₩32,606 | +0.74% | 3.3천 |
|---|
| 2026.05.08 | ₩32,956 | ₩33,018 | ₩32,782 | ₩33,018 | +0.19% | 1.4천 |
|---|
| 2026.05.07 | ₩33,799 | ₩33,799 | ₩33,104 | ₩33,104 | -2.05% | 5.8천 |
|---|
| 2026.05.06 | ₩33,772 | ₩34,372 | ₩33,772 | ₩34,372 | +1.78% | 3.3천 |
|---|
| 2026.05.05 | ₩33,772 | ₩33,772 | ₩33,371 | ₩33,431 | -1.01% | 2.3천 |
|---|
| 2026.05.04 | ₩33,331 | ₩33,364 | ₩33,224 | ₩33,270 | -0.18% | 4.4천 |
|---|
| 2026.05.01 | ₩33,544 | ₩33,618 | ₩33,438 | ₩33,438 | -0.32% | 3.3천 |
|---|
| 2026.04.30 | ₩33,331 | ₩33,574 | ₩33,304 | ₩33,574 | +0.73% | 4만 |
|---|
| 2026.04.29 | ₩33,010 | ₩33,010 | ₩32,555 | ₩32,583 | -1.29% | 3.9만 |
|---|
| 2026.04.28 | ₩33,010 | ₩33,084 | ₩32,996 | ₩33,084 | +0.23% | 800 |
|---|
| 2026.04.27 | ₩33,371 | ₩33,451 | ₩33,237 | ₩33,301 | -0.21% | 1.9천 |
|---|
| 2026.04.24 | ₩33,598 | ₩33,598 | ₩33,090 | ₩33,245 | -1.05% | 7.2천 |
|---|
| 2026.04.23 | ₩34,507 | ₩34,507 | ₩34,240 | ₩34,350 | -0.46% | 2.1천 |
|---|
| 2026.04.22 | ₩34,976 | ₩34,976 | ₩34,560 | ₩34,560 | -1.19% | 700 |
|---|
| 2026.04.21 | ₩35,283 | ₩35,364 | ₩34,627 | ₩34,627 | -1.86% | 1.7천 |
|---|
| 2026.04.20 | ₩35,885 | ₩36,019 | ₩35,885 | ₩36,019 | +0.37% | 200 |
|---|
| 2026.04.17 | ₩36,166 | ₩36,166 | ₩36,103 | ₩36,103 | -0.17% | 200 |
|---|
| 2026.04.16 | ₩35,671 | ₩35,785 | ₩35,671 | ₩35,785 | +0.32% | 1.1천 |
|---|
| 2026.04.15 | ₩36,113 | ₩36,126 | ₩35,872 | ₩36,070 | -0.12% | 3.8천 |
|---|
| 2026.04.14 | ₩35,949 | ₩35,949 | ₩35,949 | ₩35,949 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩35,832 | ₩35,923 | ₩35,818 | ₩35,923 | +0.25% | 600 |
|---|
| 2026.04.10 | ₩35,150 | ₩35,230 | ₩35,083 | ₩35,083 | -0.19% | 1.2천 |
|---|
| 2026.04.09 | ₩35,992 | ₩35,992 | ₩35,858 | ₩35,981 | -0.03% | 1.2천 |
|---|
| 2026.04.08 | ₩36,153 | ₩36,189 | ₩36,153 | ₩36,189 | +0.10% | 300 |
|---|
| 2026.04.07 | ₩35,444 | ₩35,444 | ₩35,056 | ₩35,235 | -0.59% | 2천 |
|---|
| 2026.04.06 | ₩35,685 | ₩35,685 | ₩35,679 | ₩35,679 | -0.01% | 2.5천 |
|---|
| 2026.04.02 | ₩35,416 | ₩35,416 | ₩35,416 | ₩35,416 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩35,350 | ₩35,366 | ₩35,257 | ₩35,366 | +0.05% | 600 |
|---|
| 2026.03.31 | ₩33,170 | ₩33,864 | ₩33,170 | ₩33,864 | +2.09% | 5천 |
|---|
| 2026.03.30 | ₩32,755 | ₩32,755 | ₩32,204 | ₩32,204 | -1.68% | 3.5천 |
|---|
| 2026.03.27 | ₩32,559 | ₩32,559 | ₩32,559 | ₩32,559 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩34,106 | ₩34,186 | ₩33,729 | ₩33,729 | -1.11% | 1.2만 |
|---|
| 2026.03.25 | ₩34,882 | ₩34,957 | ₩34,882 | ₩34,957 | +0.21% | 500 |
|---|
| 2026.03.24 | ₩34,237 | ₩34,237 | ₩34,237 | ₩34,237 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩35,257 | ₩35,257 | ₩34,889 | ₩34,889 | -1.04% | 1.3만 |
|---|
| 2026.03.20 | ₩35,792 | ₩35,792 | ₩34,851 | ₩34,851 | -2.63% | 900 |
|---|
| 2026.03.19 | ₩36,126 | ₩36,278 | ₩35,899 | ₩36,278 | +0.42% | 1.2천 |
|---|
| 2026.03.18 | ₩37,236 | ₩37,236 | ₩36,716 | ₩36,716 | -1.40% | 1천 |
|---|
| 2026.03.17 | ₩36,848 | ₩37,249 | ₩36,848 | ₩37,217 | +1.00% | 1.9천 |
|---|
| 2026.03.16 | ₩36,514 | ₩36,888 | ₩36,514 | ₩36,808 | +0.81% | 1.3천 |
|---|
| 2026.03.13 | ₩36,230 | ₩36,230 | ₩36,230 | ₩36,230 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩36,768 | ₩36,928 | ₩36,768 | ₩36,781 | +0.04% | 3.5천 |
|---|
| 2026.03.11 | ₩36,581 | ₩36,701 | ₩36,581 | ₩36,661 | +0.22% | 400 |
|---|
| 2026.03.10 | ₩37,383 | ₩37,463 | ₩37,062 | ₩37,066 | -0.85% | 4.6천 |
|---|
| 2026.03.09 | ₩36,955 | ₩37,477 | ₩36,955 | ₩37,284 | +0.89% | 2.4천 |
|---|
| 2026.03.06 | ₩36,701 | ₩36,754 | ₩36,661 | ₩36,706 | +0.01% | 1.7천 |
|---|
| 2026.03.05 | ₩36,875 | ₩36,875 | ₩35,745 | ₩35,745 | -3.06% | 700 |
|---|
| 2026.03.04 | ₩36,888 | ₩37,481 | ₩36,888 | ₩37,481 | +1.61% | 600 |
|---|
| 2026.03.03 | ₩36,273 | ₩36,775 | ₩36,233 | ₩36,520 | +0.68% | 8.3천 |
|---|
| 2026.03.02 | ₩37,289 | ₩37,289 | ₩36,928 | ₩37,017 | -0.73% | 1.4천 |
|---|
| 2026.02.27 | ₩36,726 | ₩36,726 | ₩36,726 | ₩36,726 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩36,554 | ₩36,888 | ₩36,554 | ₩36,828 | +0.75% | 900 |
|---|
| 2026.02.25 | ₩36,561 | ₩36,647 | ₩36,500 | ₩36,593 | +0.09% | 6.2천 |
|---|
| 2026.02.24 | ₩36,824 | ₩36,824 | ₩36,824 | ₩36,824 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩36,795 | ₩36,795 | ₩36,634 | ₩36,710 | -0.23% | 1.2만 |
|---|
| 2026.02.20 | ₩37,564 | ₩37,584 | ₩37,343 | ₩37,378 | -0.49% | 4천 |
|---|
| 2026.02.19 | ₩36,982 | ₩37,387 | ₩36,982 | ₩37,387 | +1.10% | 500 |
|---|
| 2026.02.18 | ₩37,289 | ₩37,289 | ₩37,148 | ₩37,148 | -0.38% | 600 |
|---|
| 2026.02.17 | ₩35,818 | ₩36,246 | ₩35,818 | ₩36,246 | +1.19% | 300 |
|---|
| 2026.02.13 | ₩35,614 | ₩35,614 | ₩35,614 | ₩35,614 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩35,243 | ₩35,243 | ₩34,997 | ₩34,997 | -0.70% | 700 |
|---|
| 2026.02.11 | ₩35,564 | ₩35,564 | ₩35,309 | ₩35,309 | -0.72% | 1.2천 |
|---|
| 2026.02.10 | ₩36,701 | ₩36,701 | ₩36,133 | ₩36,133 | -1.55% | 100 |
|---|
| 2026.02.09 | ₩36,086 | ₩36,585 | ₩36,086 | ₩36,585 | +1.38% | 300 |
|---|
| 2026.02.06 | ₩35,243 | ₩35,397 | ₩35,230 | ₩35,397 | +0.44% | 700 |
|---|
| 2026.02.05 | ₩35,022 | ₩35,022 | ₩34,316 | ₩34,316 | -2.02% | 800 |
|---|
| 2026.02.04 | ₩36,126 | ₩36,126 | ₩34,802 | ₩35,036 | -3.02% | 1.7만 |
|---|
| 2026.02.03 | ₩36,353 | ₩36,451 | ₩36,286 | ₩36,451 | +0.27% | 900 |
|---|
| 2026.02.02 | ₩36,011 | ₩36,011 | ₩35,912 | ₩35,912 | -0.27% | 300 |
|---|
| 2026.01.30 | ₩36,650 | ₩36,714 | ₩36,527 | ₩36,551 | -0.27% | 2.1천 |
|---|
| 2026.01.29 | ₩37,811 | ₩37,891 | ₩36,955 | ₩37,070 | -1.96% | 4.1천 |
|---|
| 2026.01.28 | ₩37,557 | ₩37,771 | ₩37,557 | ₩37,751 | +0.52% | 1.3천 |
|---|
| 2026.01.27 | ₩37,343 | ₩38,186 | ₩37,343 | ₩38,179 | +2.24% | 1.7천 |
|---|
| 2026.01.26 | ₩37,370 | ₩37,370 | ₩37,180 | ₩37,180 | -0.51% | 700 |
|---|
| 2026.01.23 | ₩37,584 | ₩37,878 | ₩37,409 | ₩37,758 | +0.46% | 1.6천 |
|---|
| 2026.01.22 | ₩34,200 | ₩38,119 | ₩33,518 | ₩37,037 | +8.29% | 1.5만 |
|---|
| 2026.01.21 | ₩38,172 | ₩38,172 | ₩37,450 | ₩37,997 | -0.46% | 4.4천 |
|---|
| 2026.01.20 | ₩38,734 | ₩38,734 | ₩38,119 | ₩38,125 | -1.57% | 3.4천 |
|---|
| 2026.01.16 | ₩37,932 | ₩38,694 | ₩37,932 | ₩38,438 | +1.34% | 9.3천 |
|---|
| 2026.01.15 | ₩37,530 | ₩37,705 | ₩37,477 | ₩37,648 | +0.31% | 800 |
|---|
| 2026.01.14 | ₩37,664 | ₩38,039 | ₩37,611 | ₩37,957 | +0.78% | 6.4천 |
|---|
| 2026.01.13 | ₩38,467 | ₩38,467 | ₩37,914 | ₩37,914 | -1.44% | 1.2만 |
|---|
| 2026.01.12 | ₩38,426 | ₩38,426 | ₩37,865 | ₩38,109 | -0.82% | 4천 |
|---|
| 2026.01.09 | ₩37,316 | ₩37,528 | ₩37,182 | ₩37,455 | +0.37% | 1.3만 |
|---|
| 2026.01.08 | ₩36,888 | ₩36,982 | ₩36,393 | ₩36,446 | -1.20% | 2.7천 |
|---|
| 2026.01.07 | ₩35,927 | ₩36,380 | ₩35,927 | ₩36,186 | +0.72% | 3.5천 |
|---|
| 2026.01.06 | ₩35,139 | ₩35,139 | ₩35,139 | ₩35,139 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩34,293 | ₩34,661 | ₩34,293 | ₩34,661 | +1.07% | 500 |
|---|
| 2026.01.02 | ₩32,809 | ₩36,052 | ₩32,809 | ₩33,076 | +0.82% | 1.4만 |
|---|
| 2025.12.31 | ₩32,301 | ₩32,301 | ₩31,887 | ₩31,887 | -1.28% | 400 |
|---|
| 2025.12.30 | ₩32,077 | ₩32,077 | ₩32,077 | ₩32,077 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩31,104 | ₩31,104 | ₩31,104 | ₩31,104 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩31,418 | ₩31,418 | ₩31,418 | ₩31,418 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩31,639 | ₩31,639 | ₩31,639 | ₩31,639 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩31,601 | ₩31,601 | ₩31,601 | ₩31,601 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩31,228 | ₩31,491 | ₩31,217 | ₩31,491 | +0.84% | 800 |
|---|
| 2025.12.19 | ₩31,124 | ₩31,124 | ₩31,090 | ₩31,090 | -0.11% | 100 |
|---|
| 2025.12.18 | ₩30,455 | ₩30,511 | ₩30,455 | ₩30,511 | +0.18% | 200 |
|---|
| 2025.12.17 | ₩30,134 | ₩30,214 | ₩29,905 | ₩29,905 | -0.76% | 600 |
|---|
| 2025.12.16 | ₩29,976 | ₩30,011 | ₩29,936 | ₩30,011 | +0.12% | 800 |
|---|
| 2025.12.15 | ₩30,629 | ₩30,642 | ₩30,495 | ₩30,571 | -0.19% | 1.9천 |
|---|
| 2025.12.12 | ₩30,642 | ₩30,672 | ₩30,642 | ₩30,672 | +0.10% | 300 |
|---|
| 2025.12.11 | ₩30,482 | ₩30,709 | ₩30,482 | ₩30,622 | +0.46% | 4.1천 |
|---|
| 2025.12.10 | ₩30,187 | ₩30,595 | ₩30,187 | ₩30,595 | +1.35% | 100 |
|---|
| 2025.12.09 | ₩30,575 | ₩30,682 | ₩30,470 | ₩30,470 | -0.35% | 900 |
|---|
| 2025.12.08 | ₩29,973 | ₩30,043 | ₩29,973 | ₩30,014 | +0.13% | 600 |
|---|
| 2025.12.05 | ₩29,536 | ₩29,536 | ₩29,536 | ₩29,536 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩29,599 | ₩29,599 | ₩29,472 | ₩29,472 | -0.43% | 1.7천 |
|---|
| 2025.12.03 | ₩29,212 | ₩29,212 | ₩29,212 | ₩29,212 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩28,602 | ₩28,636 | ₩28,602 | ₩28,636 | +0.12% | 300 |
|---|
| 2025.12.01 | ₩28,360 | ₩28,360 | ₩28,281 | ₩28,281 | -0.28% | 300 |
|---|
| 2025.11.28 | ₩29,012 | ₩29,012 | ₩29,012 | ₩29,012 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩28,906 | ₩28,906 | ₩28,906 | ₩28,906 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩28,622 | ₩28,622 | ₩28,622 | ₩28,622 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩28,354 | ₩28,354 | ₩28,354 | ₩28,354 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩29,020 | ₩29,020 | ₩29,020 | ₩29,020 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩30,401 | ₩30,442 | ₩29,622 | ₩29,622 | -2.56% | 2.4천 |
|---|
| 2025.11.19 | ₩29,826 | ₩29,846 | ₩29,826 | ₩29,846 | +0.07% | 300 |
|---|
| 2025.11.18 | ₩31,297 | ₩31,364 | ₩30,976 | ₩30,990 | -0.98% | 5.5천 |
|---|
| 2025.11.17 | ₩31,623 | ₩31,623 | ₩31,487 | ₩31,487 | -0.43% | 1.3천 |
|---|
| 2025.11.14 | ₩31,418 | ₩31,592 | ₩31,418 | ₩31,517 | +0.32% | 500 |
|---|
| 2025.11.13 | ₩32,020 | ₩32,020 | ₩31,720 | ₩31,758 | -0.82% | 3.6천 |
|---|
| 2025.11.12 | ₩31,645 | ₩31,645 | ₩31,645 | ₩31,645 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩31,873 | ₩31,873 | ₩31,873 | ₩31,873 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩32,182 | ₩32,182 | ₩32,182 | ₩32,182 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩31,672 | ₩31,819 | ₩31,672 | ₩31,819 | +0.46% | 2.7천 |
|---|
| 2025.11.06 | ₩31,244 | ₩31,244 | ₩31,244 | ₩31,244 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩31,645 | ₩31,675 | ₩31,645 | ₩31,675 | +0.09% | 300 |
|---|
| 2025.11.04 | ₩32,128 | ₩32,128 | ₩32,128 | ₩32,128 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩32,715 | ₩32,778 | ₩32,675 | ₩32,778 | +0.19% | 2.4천 |
|---|
| 2025.10.31 | ₩32,516 | ₩32,606 | ₩32,516 | ₩32,529 | +0.04% | 700 |
|---|
| 2025.10.30 | ₩32,184 | ₩32,184 | ₩32,184 | ₩32,184 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩33,139 | ₩33,139 | ₩32,896 | ₩32,896 | -0.73% | 300 |
|---|
| 2025.10.28 | ₩33,301 | ₩33,301 | ₩33,301 | ₩33,301 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩33,296 | ₩33,424 | ₩33,296 | ₩33,424 | +0.39% | 200 |
|---|
| 2025.10.24 | ₩33,377 | ₩33,377 | ₩33,377 | ₩33,377 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩33,357 | ₩33,357 | ₩33,224 | ₩33,224 | -0.40% | 1.7천 |
|---|
| 2025.10.22 | ₩32,876 | ₩32,876 | ₩32,876 | ₩32,876 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩32,878 | ₩32,878 | ₩32,878 | ₩32,878 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩32,929 | ₩32,969 | ₩32,870 | ₩32,870 | -0.18% | 2.3천 |
|---|
| 2025.10.17 | ₩32,033 | ₩32,033 | ₩31,966 | ₩31,966 | -0.21% | 200 |
|---|
| 2025.10.16 | ₩33,001 | ₩33,001 | ₩33,001 | ₩33,001 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩32,849 | ₩32,849 | ₩32,849 | ₩32,849 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩33,544 | ₩34,093 | ₩33,383 | ₩33,952 | +1.22% | 700 |
|---|
| 2025.10.13 | ₩34,033 | ₩34,033 | ₩34,033 | ₩34,033 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩34,441 | ₩34,441 | ₩34,100 | ₩34,100 | -0.99% | 2.2천 |
|---|