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 | ₩30,206 | ₩30,273 | ₩30,019 | ₩30,220 | +0.04% | 3.8천 |
| 2026.10.08 | ₩30,073 | ₩30,166 | ₩29,925 | ₩30,119 | +0.16% | 7.1천 |
| 2026.10.07 | ₩30,380 | ₩30,380 | ₩30,079 | ₩30,139 | -0.79% | 1.5만 |
| 2026.10.06 | ₩30,688 | ₩30,795 | ₩30,474 | ₩30,641 | -0.15% | 1.5만 |
| 2026.10.05 | ₩30,995 | ₩31,009 | ₩30,861 | ₩31,009 | +0.04% | 5.2천 |
| 2026.10.02 | ₩31,022 | ₩31,022 | ₩30,768 | ₩30,875 | -0.47% | 6.1천 |
| 2026.10.01 | ₩30,915 | ₩30,915 | ₩30,153 | ₩30,626 | -0.93% | 2만 |
| 2026.09.30 | ₩31,075 | ₩31,213 | ₩30,888 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,943 |
| -0.43% |
| 3천 |
| 2026.09.29 | ₩31,370 | ₩31,370 | ₩30,968 | ₩31,075 | -0.94% | 2.8천 |
|---|
| 2026.09.28 | ₩32,332 | ₩33,422 | ₩31,196 | ₩31,276 | -3.27% | 7천 |
|---|
| 2026.09.25 | ₩31,838 | ₩31,838 | ₩31,547 | ₩31,744 | -0.29% | 4.3천 |
|---|
| 2026.09.24 | ₩31,784 | ₩31,958 | ₩31,637 | ₩31,744 | -0.13% | 4.4천 |
|---|
| 2026.09.23 | ₩31,875 | ₩32,225 | ₩31,875 | ₩32,021 | +0.46% | 3.9천 |
|---|
| 2026.09.22 | ₩31,891 | ₩31,958 | ₩31,677 | ₩31,947 | +0.18% | 3.4천 |
|---|
| 2026.09.21 | ₩31,878 | ₩32,145 | ₩31,824 | ₩32,073 | +0.61% | 6천 |
|---|
| 2026.09.18 | ₩31,931 | ₩31,931 | ₩31,664 | ₩31,791 | -0.44% | 4.2천 |
|---|
| 2026.09.17 | ₩31,824 | ₩32,038 | ₩31,824 | ₩32,006 | +0.57% | 8.4천 |
|---|
| 2026.09.16 | ₩31,731 | ₩31,824 | ₩31,490 | ₩31,608 | -0.39% | 1.4천 |
|---|
| 2026.09.15 | ₩31,477 | ₩31,771 | ₩31,477 | ₩31,661 | +0.59% | 4.9천 |
|---|
| 2026.09.14 | ₩31,249 | ₩31,650 | ₩31,200 | ₩31,466 | +0.69% | 7.9천 |
|---|
| 2026.09.11 | ₩31,410 | ₩31,463 | ₩31,305 | ₩31,375 | -0.11% | 4.5천 |
|---|
| 2026.09.10 | ₩31,410 | ₩32,573 | ₩31,225 | ₩31,225 | -0.59% | 1.7천 |
|---|
| 2026.09.09 | ₩31,624 | ₩31,624 | ₩31,316 | ₩31,316 | -0.97% | 2.5천 |
|---|
| 2026.09.08 | ₩31,784 | ₩32,065 | ₩31,784 | ₩31,918 | +0.42% | 6.1천 |
|---|
| 2026.09.04 | ₩31,704 | ₩31,757 | ₩31,704 | ₩31,757 | +0.17% | 300 |
|---|
| 2026.09.03 | ₩31,985 | ₩32,014 | ₩31,731 | ₩31,998 | +0.04% | 3.4천 |
|---|
| 2026.09.02 | ₩32,439 | ₩33,048 | ₩32,439 | ₩33,048 | +1.88% | 2.7만 |
|---|
| 2026.09.01 | ₩33,683 | ₩33,683 | ₩32,954 | ₩32,975 | -2.10% | 700 |
|---|
| 2026.08.31 | ₩34,137 | ₩34,137 | ₩33,923 | ₩33,950 | -0.55% | 1.1천 |
|---|
| 2026.08.28 | ₩34,097 | ₩34,231 | ₩34,097 | ₩34,231 | +0.39% | 1.3천 |
|---|
| 2026.08.27 | ₩34,585 | ₩34,833 | ₩34,585 | ₩34,833 | +0.72% | 1.5천 |
|---|
| 2026.08.26 | ₩34,545 | ₩34,545 | ₩34,533 | ₩34,533 | -0.03% | 800 |
|---|
| 2026.08.25 | ₩34,819 | ₩34,819 | ₩34,565 | ₩34,565 | -0.73% | 400 |
|---|
| 2026.08.24 | ₩34,766 | ₩34,773 | ₩34,539 | ₩34,539 | -0.65% | 700 |
|---|
| 2026.08.21 | ₩35,247 | ₩35,394 | ₩35,154 | ₩35,154 | -0.27% | 1.1천 |
|---|
| 2026.08.20 | ₩35,301 | ₩35,337 | ₩35,301 | ₩35,337 | +0.10% | 300 |
|---|
| 2026.08.19 | ₩36,051 | ₩36,051 | ₩36,012 | ₩36,012 | -0.11% | 600 |
|---|
| 2026.08.18 | ₩36,451 | ₩36,452 | ₩36,451 | ₩36,452 | +0.00% | 500 |
|---|
| 2026.08.17 | ₩37,280 | ₩37,280 | ₩36,905 | ₩36,905 | -1.00% | 2.3천 |
|---|
| 2026.08.14 | ₩37,347 | ₩37,347 | ₩37,233 | ₩37,233 | -0.30% | 2.2천 |
|---|
| 2026.08.13 | ₩37,039 | ₩37,039 | ₩36,859 | ₩36,859 | -0.49% | 900 |
|---|
| 2026.08.12 | ₩37,066 | ₩37,146 | ₩36,919 | ₩37,044 | -0.06% | 2.9천 |
|---|
| 2026.08.11 | ₩36,464 | ₩36,772 | ₩36,451 | ₩36,534 | +0.19% | 2.3천 |
|---|
| 2026.08.10 | ₩36,825 | ₩36,825 | ₩36,625 | ₩36,713 | -0.31% | 1.6천 |
|---|
| 2026.08.07 | ₩36,611 | ₩36,638 | ₩36,370 | ₩36,598 | -0.04% | 2.1천 |
|---|
| 2026.08.06 | ₩36,277 | ₩36,277 | ₩36,157 | ₩36,161 | -0.32% | 1.3천 |
|---|
| 2026.08.05 | ₩36,464 | ₩36,464 | ₩36,023 | ₩36,103 | -0.99% | 1.3천 |
|---|
| 2026.08.04 | ₩35,628 | ₩35,889 | ₩35,501 | ₩35,818 | +0.53% | 3.3천 |
|---|
| 2026.08.03 | ₩34,432 | ₩34,761 | ₩34,432 | ₩34,761 | +0.96% | 1.9천 |
|---|
| 2026.07.31 | ₩33,750 | ₩34,008 | ₩33,723 | ₩33,869 | +0.35% | 4.7천 |
|---|
| 2026.07.30 | ₩33,389 | ₩33,826 | ₩33,349 | ₩33,826 | +1.31% | 2.3천 |
|---|
| 2026.07.29 | ₩33,669 | ₩33,669 | ₩33,295 | ₩33,295 | -1.11% | 1.3천 |
|---|
| 2026.07.28 | ₩33,977 | ₩33,977 | ₩33,723 | ₩33,825 | -0.45% | 3.1천 |
|---|
| 2026.07.27 | ₩33,736 | ₩33,736 | ₩33,389 | ₩33,516 | -0.65% | 1.4천 |
|---|
| 2026.07.24 | ₩33,028 | ₩33,028 | ₩32,854 | ₩32,886 | -0.43% | 1.3천 |
|---|
| 2026.07.23 | ₩33,135 | ₩33,135 | ₩32,840 | ₩32,930 | -0.62% | 1.8천 |
|---|
| 2026.07.22 | ₩32,533 | ₩32,533 | ₩32,479 | ₩32,479 | -0.16% | 1천 |
|---|
| 2026.07.21 | ₩31,450 | ₩31,958 | ₩31,410 | ₩31,879 | +1.36% | 6.3천 |
|---|
| 2026.07.20 | ₩31,530 | ₩31,583 | ₩31,356 | ₩31,356 | -0.55% | 1.3천 |
|---|
| 2026.07.17 | ₩31,624 | ₩31,624 | ₩31,624 | ₩31,624 | 0.00% | 400 |
|---|
| 2026.07.16 | ₩31,196 | ₩31,276 | ₩31,142 | ₩31,202 | +0.02% | 2.8천 |
|---|
| 2026.07.15 | ₩31,731 | ₩31,731 | ₩31,477 | ₩31,517 | -0.67% | 2.7천 |
|---|
| 2026.07.14 | ₩31,624 | ₩31,918 | ₩31,427 | ₩31,427 | -0.62% | 2.6천 |
|---|
| 2026.07.13 | ₩31,597 | ₩31,597 | ₩31,209 | ₩31,271 | -1.03% | 2.4천 |
|---|
| 2026.07.10 | ₩32,078 | ₩32,092 | ₩31,838 | ₩31,993 | -0.27% | 2천 |
|---|
| 2026.07.09 | ₩32,439 | ₩32,441 | ₩32,279 | ₩32,363 | -0.23% | 1.9천 |
|---|
| 2026.07.08 | ₩33,148 | ₩33,148 | ₩32,961 | ₩33,048 | -0.30% | 2.2천 |
|---|
| 2026.07.07 | ₩34,351 | ₩34,351 | ₩33,696 | ₩33,696 | -1.91% | 2천 |
|---|
| 2026.07.06 | ₩34,111 | ₩34,458 | ₩34,111 | ₩34,405 | +0.86% | 2.4천 |
|---|
| 2026.07.02 | ₩33,683 | ₩34,204 | ₩33,683 | ₩33,913 | +0.68% | 4.7천 |
|---|
| 2026.07.01 | ₩32,199 | ₩32,413 | ₩32,185 | ₩32,302 | +0.32% | 6.1천 |
|---|
| 2026.06.30 | ₩31,169 | ₩31,517 | ₩31,169 | ₩31,517 | +1.12% | 1.8천 |
|---|
| 2026.06.29 | ₩30,942 | ₩30,988 | ₩30,808 | ₩30,980 | +0.13% | 1.5천 |
|---|
| 2026.06.26 | ₩30,273 | ₩30,541 | ₩30,256 | ₩30,256 | -0.06% | 4.2천 |
|---|
| 2026.06.25 | ₩30,607 | ₩30,688 | ₩30,353 | ₩30,391 | -0.71% | 1천 |
|---|
| 2026.06.24 | ₩31,156 | ₩31,289 | ₩30,935 | ₩30,935 | -0.71% | 1.8천 |
|---|
| 2026.06.23 | ₩31,998 | ₩32,011 | ₩31,757 | ₩31,804 | -0.61% | 1.7천 |
|---|
| 2026.06.22 | ₩31,904 | ₩31,945 | ₩31,650 | ₩31,820 | -0.26% | 4.8천 |
|---|
| 2026.06.18 | ₩32,921 | ₩32,921 | ₩32,292 | ₩32,495 | -1.29% | 3천 |
|---|
| 2026.06.17 | ₩33,268 | ₩33,375 | ₩32,850 | ₩32,850 | -1.26% | 1.8천 |
|---|
| 2026.06.16 | ₩33,068 | ₩33,068 | ₩32,938 | ₩32,938 | -0.39% | 900 |
|---|
| 2026.06.15 | ₩33,188 | ₩33,188 | ₩32,719 | ₩32,719 | -1.41% | 2.1천 |
|---|
| 2026.06.12 | ₩33,068 | ₩33,308 | ₩33,068 | ₩33,128 | +0.18% | 1.4천 |
|---|
| 2026.06.11 | ₩33,135 | ₩34,164 | ₩33,135 | ₩34,164 | +3.11% | 800 |
|---|
| 2026.06.10 | ₩33,335 | ₩33,349 | ₩32,685 | ₩32,685 | -1.95% | 1.7천 |
|---|
| 2026.06.09 | ₩33,616 | ₩33,616 | ₩32,626 | ₩33,133 | -1.44% | 1.8천 |
|---|
| 2026.06.08 | ₩33,549 | ₩33,723 | ₩33,363 | ₩33,363 | -0.55% | 700 |
|---|
| 2026.06.05 | ₩33,522 | ₩33,522 | ₩33,054 | ₩33,147 | -1.12% | 3.3천 |
|---|
| 2026.06.04 | ₩33,362 | ₩33,736 | ₩33,362 | ₩33,736 | +1.12% | 500 |
|---|
| 2026.06.03 | ₩33,415 | ₩33,415 | ₩33,050 | ₩33,050 | -1.09% | 1.5천 |
|---|
| 2026.06.02 | ₩33,917 | ₩34,017 | ₩33,736 | ₩33,890 | -0.08% | 2.3천 |
|---|
| 2026.06.01 | ₩35,140 | ₩35,140 | ₩34,412 | ₩34,412 | -2.07% | 1천 |
|---|
| 2026.05.29 | ₩36,090 | ₩36,157 | ₩35,755 | ₩36,042 | -0.13% | 6.1천 |
|---|
| 2026.05.28 | ₩35,648 | ₩36,223 | ₩35,648 | ₩36,136 | +1.37% | 8.4천 |
|---|
| 2026.05.27 | ₩34,980 | ₩35,033 | ₩34,646 | ₩34,736 | -0.70% | 2.3천 |
|---|
| 2026.05.26 | ₩35,114 | ₩35,114 | ₩34,779 | ₩34,841 | -0.78% | 1.5천 |
|---|
| 2026.05.22 | ₩34,017 | ₩34,057 | ₩33,910 | ₩33,962 | -0.16% | 7.3천 |
|---|
| 2026.05.21 | ₩33,295 | ₩33,669 | ₩33,295 | ₩33,529 | +0.70% | 2.3천 |
|---|
| 2026.05.20 | ₩32,934 | ₩33,490 | ₩32,934 | ₩33,490 | +1.69% | 2.9천 |
|---|
| 2026.05.19 | ₩32,600 | ₩32,600 | ₩32,292 | ₩32,433 | -0.51% | 3.4천 |
|---|
| 2026.05.18 | ₩31,931 | ₩32,225 | ₩31,891 | ₩32,183 | +0.79% | 2.4천 |
|---|
| 2026.05.15 | ₩31,731 | ₩31,844 | ₩31,436 | ₩31,436 | -0.93% | 5.6천 |
|---|
| 2026.05.14 | ₩32,359 | ₩32,359 | ₩32,225 | ₩32,287 | -0.22% | 3.2천 |
|---|
| 2026.05.13 | ₩31,824 | ₩32,359 | ₩31,824 | ₩32,259 | +1.37% | 1.6천 |
|---|
| 2026.05.12 | ₩32,212 | ₩32,466 | ₩32,212 | ₩32,466 | +0.79% | 1.4천 |
|---|
| 2026.05.11 | ₩32,359 | ₩32,707 | ₩32,346 | ₩32,597 | +0.74% | 3.3천 |
|---|
| 2026.05.08 | ₩32,947 | ₩33,009 | ₩32,774 | ₩33,009 | +0.19% | 1.4천 |
|---|
| 2026.05.07 | ₩33,790 | ₩33,790 | ₩33,096 | ₩33,096 | -2.05% | 5.8천 |
|---|
| 2026.05.06 | ₩33,763 | ₩34,363 | ₩33,763 | ₩34,363 | +1.78% | 3.3천 |
|---|
| 2026.05.05 | ₩33,763 | ₩33,763 | ₩33,362 | ₩33,422 | -1.01% | 2.3천 |
|---|
| 2026.05.04 | ₩33,322 | ₩33,355 | ₩33,215 | ₩33,262 | -0.18% | 4.4천 |
|---|
| 2026.05.01 | ₩33,536 | ₩33,609 | ₩33,429 | ₩33,429 | -0.32% | 3.3천 |
|---|
| 2026.04.30 | ₩33,322 | ₩33,565 | ₩33,295 | ₩33,565 | +0.73% | 4만 |
|---|
| 2026.04.29 | ₩33,001 | ₩33,001 | ₩32,546 | ₩32,574 | -1.29% | 3.9만 |
|---|
| 2026.04.28 | ₩33,001 | ₩33,076 | ₩32,987 | ₩33,076 | +0.23% | 800 |
|---|
| 2026.04.27 | ₩33,362 | ₩33,442 | ₩33,228 | ₩33,292 | -0.21% | 1.9천 |
|---|
| 2026.04.24 | ₩33,589 | ₩33,589 | ₩33,081 | ₩33,236 | -1.05% | 7.2천 |
|---|
| 2026.04.23 | ₩34,498 | ₩34,498 | ₩34,231 | ₩34,341 | -0.46% | 2.1천 |
|---|
| 2026.04.22 | ₩34,966 | ₩34,966 | ₩34,551 | ₩34,551 | -1.19% | 700 |
|---|
| 2026.04.21 | ₩35,274 | ₩35,354 | ₩34,617 | ₩34,617 | -1.86% | 1.7천 |
|---|
| 2026.04.20 | ₩35,876 | ₩36,009 | ₩35,876 | ₩36,009 | +0.37% | 200 |
|---|
| 2026.04.17 | ₩36,157 | ₩36,157 | ₩36,094 | ₩36,094 | -0.17% | 200 |
|---|
| 2026.04.16 | ₩35,662 | ₩35,775 | ₩35,662 | ₩35,775 | +0.32% | 1.1천 |
|---|
| 2026.04.15 | ₩36,103 | ₩36,116 | ₩35,862 | ₩36,060 | -0.12% | 3.8천 |
|---|
| 2026.04.14 | ₩35,940 | ₩35,940 | ₩35,940 | ₩35,940 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩35,822 | ₩35,913 | ₩35,809 | ₩35,913 | +0.25% | 600 |
|---|
| 2026.04.10 | ₩35,140 | ₩35,221 | ₩35,073 | ₩35,073 | -0.19% | 1.2천 |
|---|
| 2026.04.09 | ₩35,983 | ₩35,983 | ₩35,849 | ₩35,972 | -0.03% | 1.2천 |
|---|
| 2026.04.08 | ₩36,143 | ₩36,179 | ₩36,143 | ₩36,179 | +0.10% | 300 |
|---|
| 2026.04.07 | ₩35,434 | ₩35,434 | ₩35,047 | ₩35,226 | -0.59% | 2천 |
|---|
| 2026.04.06 | ₩35,675 | ₩35,675 | ₩35,670 | ₩35,670 | -0.01% | 2.5천 |
|---|
| 2026.04.02 | ₩35,406 | ₩35,406 | ₩35,406 | ₩35,406 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩35,341 | ₩35,357 | ₩35,247 | ₩35,357 | +0.05% | 600 |
|---|
| 2026.03.31 | ₩33,161 | ₩33,855 | ₩33,161 | ₩33,855 | +2.09% | 5천 |
|---|
| 2026.03.30 | ₩32,747 | ₩32,747 | ₩32,196 | ₩32,196 | -1.68% | 3.5천 |
|---|
| 2026.03.27 | ₩32,550 | ₩32,550 | ₩32,550 | ₩32,550 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩34,097 | ₩34,178 | ₩33,720 | ₩33,720 | -1.11% | 1.2만 |
|---|
| 2026.03.25 | ₩34,873 | ₩34,948 | ₩34,873 | ₩34,948 | +0.21% | 500 |
|---|
| 2026.03.24 | ₩34,228 | ₩34,228 | ₩34,228 | ₩34,228 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩35,247 | ₩35,247 | ₩34,880 | ₩34,880 | -1.04% | 1.3만 |
|---|
| 2026.03.20 | ₩35,782 | ₩35,782 | ₩34,842 | ₩34,842 | -2.63% | 900 |
|---|
| 2026.03.19 | ₩36,116 | ₩36,269 | ₩35,889 | ₩36,269 | +0.42% | 1.2천 |
|---|
| 2026.03.18 | ₩37,226 | ₩37,226 | ₩36,706 | ₩36,706 | -1.40% | 1천 |
|---|
| 2026.03.17 | ₩36,838 | ₩37,240 | ₩36,838 | ₩37,208 | +1.00% | 1.9천 |
|---|
| 2026.03.16 | ₩36,504 | ₩36,879 | ₩36,504 | ₩36,798 | +0.81% | 1.3천 |
|---|
| 2026.03.13 | ₩36,221 | ₩36,221 | ₩36,221 | ₩36,221 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩36,758 | ₩36,919 | ₩36,758 | ₩36,772 | +0.04% | 3.5천 |
|---|
| 2026.03.11 | ₩36,571 | ₩36,691 | ₩36,571 | ₩36,651 | +0.22% | 400 |
|---|
| 2026.03.10 | ₩37,373 | ₩37,454 | ₩37,052 | ₩37,056 | -0.85% | 4.6천 |
|---|
| 2026.03.09 | ₩36,945 | ₩37,467 | ₩36,945 | ₩37,274 | +0.89% | 2.4천 |
|---|
| 2026.03.06 | ₩36,691 | ₩36,745 | ₩36,651 | ₩36,697 | +0.01% | 1.7천 |
|---|
| 2026.03.05 | ₩36,865 | ₩36,865 | ₩35,735 | ₩35,735 | -3.06% | 700 |
|---|
| 2026.03.04 | ₩36,879 | ₩37,471 | ₩36,879 | ₩37,471 | +1.61% | 600 |
|---|
| 2026.03.03 | ₩36,264 | ₩36,765 | ₩36,223 | ₩36,511 | +0.68% | 8.3천 |
|---|
| 2026.03.02 | ₩37,280 | ₩37,280 | ₩36,919 | ₩37,007 | -0.73% | 1.4천 |
|---|
| 2026.02.27 | ₩36,717 | ₩36,717 | ₩36,717 | ₩36,717 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩36,544 | ₩36,879 | ₩36,544 | ₩36,818 | +0.75% | 900 |
|---|
| 2026.02.25 | ₩36,551 | ₩36,638 | ₩36,491 | ₩36,583 | +0.09% | 6.2천 |
|---|
| 2026.02.24 | ₩36,814 | ₩36,814 | ₩36,814 | ₩36,814 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩36,785 | ₩36,785 | ₩36,625 | ₩36,701 | -0.23% | 1.2만 |
|---|
| 2026.02.20 | ₩37,554 | ₩37,574 | ₩37,333 | ₩37,368 | -0.49% | 4천 |
|---|
| 2026.02.19 | ₩36,972 | ₩37,377 | ₩36,972 | ₩37,377 | +1.10% | 500 |
|---|
| 2026.02.18 | ₩37,280 | ₩37,280 | ₩37,138 | ₩37,138 | -0.38% | 600 |
|---|
| 2026.02.17 | ₩35,809 | ₩36,237 | ₩35,809 | ₩36,237 | +1.19% | 300 |
|---|
| 2026.02.13 | ₩35,604 | ₩35,604 | ₩35,604 | ₩35,604 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩35,234 | ₩35,234 | ₩34,988 | ₩34,988 | -0.70% | 700 |
|---|
| 2026.02.11 | ₩35,555 | ₩35,555 | ₩35,299 | ₩35,299 | -0.72% | 1.2천 |
|---|
| 2026.02.10 | ₩36,691 | ₩36,691 | ₩36,123 | ₩36,123 | -1.55% | 100 |
|---|
| 2026.02.09 | ₩36,076 | ₩36,575 | ₩36,076 | ₩36,575 | +1.38% | 300 |
|---|
| 2026.02.06 | ₩35,234 | ₩35,388 | ₩35,221 | ₩35,388 | +0.44% | 700 |
|---|
| 2026.02.05 | ₩35,013 | ₩35,013 | ₩34,307 | ₩34,307 | -2.02% | 800 |
|---|
| 2026.02.04 | ₩36,116 | ₩36,116 | ₩34,793 | ₩35,027 | -3.02% | 1.7만 |
|---|
| 2026.02.03 | ₩36,344 | ₩36,441 | ₩36,277 | ₩36,441 | +0.27% | 900 |
|---|
| 2026.02.02 | ₩36,001 | ₩36,001 | ₩35,902 | ₩35,902 | -0.27% | 300 |
|---|
| 2026.01.30 | ₩36,641 | ₩36,705 | ₩36,518 | ₩36,542 | -0.27% | 2.1천 |
|---|
| 2026.01.29 | ₩37,801 | ₩37,881 | ₩36,945 | ₩37,060 | -1.96% | 4.1천 |
|---|
| 2026.01.28 | ₩37,547 | ₩37,761 | ₩37,547 | ₩37,741 | +0.52% | 1.3천 |
|---|
| 2026.01.27 | ₩37,333 | ₩38,176 | ₩37,333 | ₩38,169 | +2.24% | 1.7천 |
|---|
| 2026.01.26 | ₩37,360 | ₩37,360 | ₩37,170 | ₩37,170 | -0.51% | 700 |
|---|
| 2026.01.23 | ₩37,574 | ₩37,868 | ₩37,399 | ₩37,748 | +0.46% | 1.6천 |
|---|
| 2026.01.22 | ₩34,191 | ₩38,109 | ₩33,509 | ₩37,027 | +8.29% | 1.5만 |
|---|
| 2026.01.21 | ₩38,162 | ₩38,162 | ₩37,440 | ₩37,987 | -0.46% | 4.4천 |
|---|
| 2026.01.20 | ₩38,724 | ₩38,724 | ₩38,109 | ₩38,115 | -1.57% | 3.4천 |
|---|
| 2026.01.16 | ₩37,922 | ₩38,684 | ₩37,922 | ₩38,428 | +1.34% | 9.3천 |
|---|
| 2026.01.15 | ₩37,520 | ₩37,696 | ₩37,467 | ₩37,638 | +0.31% | 800 |
|---|
| 2026.01.14 | ₩37,654 | ₩38,029 | ₩37,601 | ₩37,947 | +0.78% | 6.4천 |
|---|
| 2026.01.13 | ₩38,456 | ₩38,456 | ₩37,904 | ₩37,904 | -1.44% | 1.2만 |
|---|
| 2026.01.12 | ₩38,416 | ₩38,416 | ₩37,855 | ₩38,099 | -0.82% | 4천 |
|---|
| 2026.01.09 | ₩37,306 | ₩37,518 | ₩37,173 | ₩37,446 | +0.37% | 1.3만 |
|---|
| 2026.01.08 | ₩36,879 | ₩36,972 | ₩36,384 | ₩36,436 | -1.20% | 2.7천 |
|---|
| 2026.01.07 | ₩35,917 | ₩36,370 | ₩35,917 | ₩36,177 | +0.72% | 3.5천 |
|---|
| 2026.01.06 | ₩35,130 | ₩35,130 | ₩35,130 | ₩35,130 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩34,285 | ₩34,652 | ₩34,285 | ₩34,652 | +1.07% | 500 |
|---|
| 2026.01.02 | ₩32,800 | ₩36,043 | ₩32,800 | ₩33,068 | +0.82% | 1.4만 |
|---|
| 2025.12.31 | ₩32,292 | ₩32,292 | ₩31,879 | ₩31,879 | -1.28% | 400 |
|---|
| 2025.12.30 | ₩32,069 | ₩32,069 | ₩32,069 | ₩32,069 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩31,095 | ₩31,095 | ₩31,095 | ₩31,095 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩31,410 | ₩31,410 | ₩31,410 | ₩31,410 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩31,630 | ₩31,630 | ₩31,630 | ₩31,630 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩31,593 | ₩31,593 | ₩31,593 | ₩31,593 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩31,220 | ₩31,483 | ₩31,209 | ₩31,483 | +0.84% | 800 |
|---|
| 2025.12.19 | ₩31,115 | ₩31,115 | ₩31,082 | ₩31,082 | -0.11% | 100 |
|---|
| 2025.12.18 | ₩30,447 | ₩30,503 | ₩30,447 | ₩30,503 | +0.18% | 200 |
|---|
| 2025.12.17 | ₩30,126 | ₩30,206 | ₩29,897 | ₩29,897 | -0.76% | 600 |
|---|
| 2025.12.16 | ₩29,968 | ₩30,003 | ₩29,928 | ₩30,003 | +0.12% | 800 |
|---|
| 2025.12.15 | ₩30,621 | ₩30,634 | ₩30,487 | ₩30,563 | -0.19% | 1.9천 |
|---|
| 2025.12.12 | ₩30,634 | ₩30,664 | ₩30,634 | ₩30,664 | +0.10% | 300 |
|---|
| 2025.12.11 | ₩30,474 | ₩30,701 | ₩30,474 | ₩30,614 | +0.46% | 4.1천 |
|---|
| 2025.12.10 | ₩30,179 | ₩30,587 | ₩30,179 | ₩30,587 | +1.35% | 100 |
|---|
| 2025.12.09 | ₩30,567 | ₩30,674 | ₩30,462 | ₩30,462 | -0.35% | 900 |
|---|
| 2025.12.08 | ₩29,966 | ₩30,035 | ₩29,966 | ₩30,006 | +0.13% | 600 |
|---|
| 2025.12.05 | ₩29,528 | ₩29,528 | ₩29,528 | ₩29,528 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩29,591 | ₩29,591 | ₩29,464 | ₩29,464 | -0.43% | 1.7천 |
|---|
| 2025.12.03 | ₩29,205 | ₩29,205 | ₩29,205 | ₩29,205 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩28,595 | ₩28,628 | ₩28,595 | ₩28,628 | +0.12% | 300 |
|---|
| 2025.12.01 | ₩28,353 | ₩28,353 | ₩28,274 | ₩28,274 | -0.28% | 300 |
|---|
| 2025.11.28 | ₩29,004 | ₩29,004 | ₩29,004 | ₩29,004 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩28,898 | ₩28,898 | ₩28,898 | ₩28,898 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩28,615 | ₩28,615 | ₩28,615 | ₩28,615 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩28,346 | ₩28,346 | ₩28,346 | ₩28,346 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩29,012 | ₩29,012 | ₩29,012 | ₩29,012 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩30,393 | ₩30,434 | ₩29,614 | ₩29,614 | -2.56% | 2.4천 |
|---|
| 2025.11.19 | ₩29,818 | ₩29,839 | ₩29,818 | ₩29,839 | +0.07% | 300 |
|---|
| 2025.11.18 | ₩31,289 | ₩31,356 | ₩30,968 | ₩30,982 | -0.98% | 5.5천 |
|---|
| 2025.11.17 | ₩31,614 | ₩31,614 | ₩31,479 | ₩31,479 | -0.43% | 1.3천 |
|---|
| 2025.11.14 | ₩31,410 | ₩31,583 | ₩31,410 | ₩31,509 | +0.32% | 500 |
|---|
| 2025.11.13 | ₩32,011 | ₩32,011 | ₩31,712 | ₩31,749 | -0.82% | 3.6천 |
|---|
| 2025.11.12 | ₩31,637 | ₩31,637 | ₩31,637 | ₩31,637 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩31,864 | ₩31,864 | ₩31,864 | ₩31,864 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩32,173 | ₩32,173 | ₩32,173 | ₩32,173 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩31,664 | ₩31,811 | ₩31,664 | ₩31,811 | +0.46% | 2.7천 |
|---|
| 2025.11.06 | ₩31,236 | ₩31,236 | ₩31,236 | ₩31,236 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩31,637 | ₩31,666 | ₩31,637 | ₩31,666 | +0.09% | 300 |
|---|
| 2025.11.04 | ₩32,120 | ₩32,120 | ₩32,120 | ₩32,120 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩32,707 | ₩32,770 | ₩32,667 | ₩32,770 | +0.19% | 2.4천 |
|---|
| 2025.10.31 | ₩32,507 | ₩32,597 | ₩32,507 | ₩32,521 | +0.04% | 700 |
|---|
| 2025.10.30 | ₩32,176 | ₩32,176 | ₩32,176 | ₩32,176 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩33,131 | ₩33,131 | ₩32,887 | ₩32,887 | -0.73% | 300 |
|---|
| 2025.10.28 | ₩33,292 | ₩33,292 | ₩33,292 | ₩33,292 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩33,287 | ₩33,415 | ₩33,287 | ₩33,415 | +0.39% | 200 |
|---|
| 2025.10.24 | ₩33,369 | ₩33,369 | ₩33,369 | ₩33,369 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩33,349 | ₩33,349 | ₩33,215 | ₩33,215 | -0.40% | 1.7천 |
|---|
| 2025.10.22 | ₩32,867 | ₩32,867 | ₩32,867 | ₩32,867 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩32,870 | ₩32,870 | ₩32,870 | ₩32,870 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩32,921 | ₩32,961 | ₩32,862 | ₩32,862 | -0.18% | 2.3천 |
|---|
| 2025.10.17 | ₩32,025 | ₩32,025 | ₩31,958 | ₩31,958 | -0.21% | 200 |
|---|
| 2025.10.16 | ₩32,993 | ₩32,993 | ₩32,993 | ₩32,993 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩32,840 | ₩32,840 | ₩32,840 | ₩32,840 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩33,536 | ₩34,084 | ₩33,374 | ₩33,944 | +1.22% | 700 |
|---|
| 2025.10.13 | ₩34,024 | ₩34,024 | ₩34,024 | ₩34,024 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩34,432 | ₩34,432 | ₩34,091 | ₩34,091 | -0.99% | 2.2천 |
|---|