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 | ₩30,229 | ₩30,296 | ₩30,042 | ₩30,243 | +0.04% | 3.8천 |
| 2026.10.08 | ₩30,095 | ₩30,189 | ₩29,948 | ₩30,142 | +0.16% | 7.1천 |
| 2026.10.07 | ₩30,403 | ₩30,403 | ₩30,102 | ₩30,162 | -0.79% | 1.5만 |
| 2026.10.06 | ₩30,711 | ₩30,818 | ₩30,497 | ₩30,664 | -0.15% | 1.5만 |
| 2026.10.05 | ₩31,019 | ₩31,032 | ₩30,885 | ₩31,032 | +0.04% | 5.2천 |
| 2026.10.02 | ₩31,046 | ₩31,046 | ₩30,791 | ₩30,898 | -0.47% | 6.1천 |
| 2026.10.01 | ₩30,938 | ₩30,938 | ₩30,176 | ₩30,649 | -0.93% | 2만 |
| 2026.09.30 | ₩31,099 | ₩31,237 | ₩30,912 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,967 |
| -0.43% |
| 3천 |
| 2026.09.29 | ₩31,393 | ₩31,393 | ₩30,992 | ₩31,099 | -0.94% | 2.8천 |
|---|
| 2026.09.28 | ₩32,357 | ₩33,448 | ₩31,220 | ₩31,300 | -3.27% | 7천 |
|---|
| 2026.09.25 | ₩31,862 | ₩31,862 | ₩31,571 | ₩31,768 | -0.29% | 4.3천 |
|---|
| 2026.09.24 | ₩31,808 | ₩31,982 | ₩31,661 | ₩31,768 | -0.13% | 4.4천 |
|---|
| 2026.09.23 | ₩31,899 | ₩32,250 | ₩31,899 | ₩32,045 | +0.46% | 3.9천 |
|---|
| 2026.09.22 | ₩31,915 | ₩31,982 | ₩31,701 | ₩31,972 | +0.18% | 3.4천 |
|---|
| 2026.09.21 | ₩31,902 | ₩32,170 | ₩31,848 | ₩32,097 | +0.61% | 6천 |
|---|
| 2026.09.18 | ₩31,955 | ₩31,955 | ₩31,688 | ₩31,815 | -0.44% | 4.2천 |
|---|
| 2026.09.17 | ₩31,848 | ₩32,063 | ₩31,848 | ₩32,030 | +0.57% | 8.4천 |
|---|
| 2026.09.16 | ₩31,755 | ₩31,848 | ₩31,514 | ₩31,632 | -0.39% | 1.4천 |
|---|
| 2026.09.15 | ₩31,501 | ₩31,795 | ₩31,501 | ₩31,685 | +0.59% | 4.9천 |
|---|
| 2026.09.14 | ₩31,273 | ₩31,674 | ₩31,224 | ₩31,490 | +0.69% | 7.9천 |
|---|
| 2026.09.11 | ₩31,434 | ₩31,487 | ₩31,329 | ₩31,399 | -0.11% | 4.5천 |
|---|
| 2026.09.10 | ₩31,434 | ₩32,598 | ₩31,249 | ₩31,249 | -0.59% | 1.7천 |
|---|
| 2026.09.09 | ₩31,648 | ₩31,648 | ₩31,340 | ₩31,340 | -0.97% | 2.5천 |
|---|
| 2026.09.08 | ₩31,808 | ₩32,089 | ₩31,808 | ₩31,942 | +0.42% | 6.1천 |
|---|
| 2026.09.04 | ₩31,728 | ₩31,782 | ₩31,728 | ₩31,782 | +0.17% | 300 |
|---|
| 2026.09.03 | ₩32,009 | ₩32,038 | ₩31,755 | ₩32,022 | +0.04% | 3.4천 |
|---|
| 2026.09.02 | ₩32,464 | ₩33,073 | ₩32,464 | ₩33,073 | +1.88% | 2.7만 |
|---|
| 2026.09.01 | ₩33,709 | ₩33,709 | ₩32,979 | ₩33,001 | -2.10% | 700 |
|---|
| 2026.08.31 | ₩34,163 | ₩34,163 | ₩33,949 | ₩33,976 | -0.55% | 1.1천 |
|---|
| 2026.08.28 | ₩34,123 | ₩34,257 | ₩34,123 | ₩34,257 | +0.39% | 1.3천 |
|---|
| 2026.08.27 | ₩34,612 | ₩34,859 | ₩34,612 | ₩34,859 | +0.72% | 1.5천 |
|---|
| 2026.08.26 | ₩34,572 | ₩34,572 | ₩34,560 | ₩34,560 | -0.03% | 800 |
|---|
| 2026.08.25 | ₩34,846 | ₩34,846 | ₩34,592 | ₩34,592 | -0.73% | 400 |
|---|
| 2026.08.24 | ₩34,792 | ₩34,799 | ₩34,565 | ₩34,565 | -0.65% | 700 |
|---|
| 2026.08.21 | ₩35,274 | ₩35,421 | ₩35,180 | ₩35,180 | -0.27% | 1.1천 |
|---|
| 2026.08.20 | ₩35,328 | ₩35,364 | ₩35,328 | ₩35,364 | +0.10% | 300 |
|---|
| 2026.08.19 | ₩36,078 | ₩36,078 | ₩36,040 | ₩36,040 | -0.11% | 600 |
|---|
| 2026.08.18 | ₩36,479 | ₩36,480 | ₩36,479 | ₩36,480 | +0.00% | 500 |
|---|
| 2026.08.17 | ₩37,308 | ₩37,308 | ₩36,933 | ₩36,933 | -1.00% | 2.3천 |
|---|
| 2026.08.14 | ₩37,375 | ₩37,375 | ₩37,261 | ₩37,261 | -0.30% | 2.2천 |
|---|
| 2026.08.13 | ₩37,067 | ₩37,067 | ₩36,887 | ₩36,887 | -0.49% | 900 |
|---|
| 2026.08.12 | ₩37,094 | ₩37,174 | ₩36,947 | ₩37,073 | -0.06% | 2.9천 |
|---|
| 2026.08.11 | ₩36,492 | ₩36,800 | ₩36,479 | ₩36,561 | +0.19% | 2.3천 |
|---|
| 2026.08.10 | ₩36,853 | ₩36,853 | ₩36,652 | ₩36,741 | -0.31% | 1.6천 |
|---|
| 2026.08.07 | ₩36,639 | ₩36,666 | ₩36,398 | ₩36,626 | -0.04% | 2.1천 |
|---|
| 2026.08.06 | ₩36,305 | ₩36,305 | ₩36,184 | ₩36,188 | -0.32% | 1.3천 |
|---|
| 2026.08.05 | ₩36,492 | ₩36,492 | ₩36,050 | ₩36,131 | -0.99% | 1.3천 |
|---|
| 2026.08.04 | ₩35,656 | ₩35,916 | ₩35,528 | ₩35,846 | +0.53% | 3.3천 |
|---|
| 2026.08.03 | ₩34,458 | ₩34,787 | ₩34,458 | ₩34,787 | +0.96% | 1.9천 |
|---|
| 2026.07.31 | ₩33,775 | ₩34,034 | ₩33,749 | ₩33,895 | +0.35% | 4.7천 |
|---|
| 2026.07.30 | ₩33,414 | ₩33,852 | ₩33,374 | ₩33,852 | +1.31% | 2.3천 |
|---|
| 2026.07.29 | ₩33,695 | ₩33,695 | ₩33,320 | ₩33,320 | -1.11% | 1.3천 |
|---|
| 2026.07.28 | ₩34,003 | ₩34,003 | ₩33,749 | ₩33,850 | -0.45% | 3.1천 |
|---|
| 2026.07.27 | ₩33,762 | ₩33,762 | ₩33,414 | ₩33,541 | -0.65% | 1.4천 |
|---|
| 2026.07.24 | ₩33,053 | ₩33,053 | ₩32,879 | ₩32,911 | -0.43% | 1.3천 |
|---|
| 2026.07.23 | ₩33,160 | ₩33,160 | ₩32,865 | ₩32,955 | -0.62% | 1.8천 |
|---|
| 2026.07.22 | ₩32,558 | ₩32,558 | ₩32,504 | ₩32,504 | -0.16% | 1천 |
|---|
| 2026.07.21 | ₩31,474 | ₩31,982 | ₩31,434 | ₩31,903 | +1.36% | 6.3천 |
|---|
| 2026.07.20 | ₩31,554 | ₩31,608 | ₩31,380 | ₩31,380 | -0.55% | 1.3천 |
|---|
| 2026.07.17 | ₩31,648 | ₩31,648 | ₩31,648 | ₩31,648 | 0.00% | 400 |
|---|
| 2026.07.16 | ₩31,220 | ₩31,300 | ₩31,166 | ₩31,226 | +0.02% | 2.8천 |
|---|
| 2026.07.15 | ₩31,755 | ₩31,755 | ₩31,501 | ₩31,541 | -0.67% | 2.7천 |
|---|
| 2026.07.14 | ₩31,648 | ₩31,942 | ₩31,451 | ₩31,451 | -0.62% | 2.6천 |
|---|
| 2026.07.13 | ₩31,621 | ₩31,621 | ₩31,233 | ₩31,294 | -1.03% | 2.4천 |
|---|
| 2026.07.10 | ₩32,103 | ₩32,116 | ₩31,862 | ₩32,017 | -0.27% | 2천 |
|---|
| 2026.07.09 | ₩32,464 | ₩32,465 | ₩32,303 | ₩32,388 | -0.23% | 1.9천 |
|---|
| 2026.07.08 | ₩33,173 | ₩33,173 | ₩32,986 | ₩33,073 | -0.30% | 2.2천 |
|---|
| 2026.07.07 | ₩34,378 | ₩34,378 | ₩33,722 | ₩33,722 | -1.91% | 2천 |
|---|
| 2026.07.06 | ₩34,137 | ₩34,485 | ₩34,137 | ₩34,431 | +0.86% | 2.4천 |
|---|
| 2026.07.02 | ₩33,709 | ₩34,230 | ₩33,709 | ₩33,939 | +0.68% | 4.7천 |
|---|
| 2026.07.01 | ₩32,223 | ₩32,437 | ₩32,210 | ₩32,326 | +0.32% | 6.1천 |
|---|
| 2026.06.30 | ₩31,193 | ₩31,541 | ₩31,193 | ₩31,541 | +1.12% | 1.8천 |
|---|
| 2026.06.29 | ₩30,965 | ₩31,012 | ₩30,831 | ₩31,004 | +0.13% | 1.5천 |
|---|
| 2026.06.26 | ₩30,296 | ₩30,564 | ₩30,279 | ₩30,279 | -0.06% | 4.2천 |
|---|
| 2026.06.25 | ₩30,631 | ₩30,711 | ₩30,376 | ₩30,414 | -0.71% | 1천 |
|---|
| 2026.06.24 | ₩31,179 | ₩31,313 | ₩30,959 | ₩30,959 | -0.71% | 1.8천 |
|---|
| 2026.06.23 | ₩32,022 | ₩32,036 | ₩31,782 | ₩31,828 | -0.61% | 1.7천 |
|---|
| 2026.06.22 | ₩31,929 | ₩31,969 | ₩31,674 | ₩31,844 | -0.26% | 4.8천 |
|---|
| 2026.06.18 | ₩32,946 | ₩32,946 | ₩32,317 | ₩32,520 | -1.29% | 3천 |
|---|
| 2026.06.17 | ₩33,294 | ₩33,401 | ₩32,875 | ₩32,875 | -1.26% | 1.8천 |
|---|
| 2026.06.16 | ₩33,093 | ₩33,093 | ₩32,963 | ₩32,963 | -0.39% | 900 |
|---|
| 2026.06.15 | ₩33,213 | ₩33,213 | ₩32,744 | ₩32,744 | -1.41% | 2.1천 |
|---|
| 2026.06.12 | ₩33,093 | ₩33,334 | ₩33,093 | ₩33,153 | +0.18% | 1.4천 |
|---|
| 2026.06.11 | ₩33,160 | ₩34,190 | ₩33,160 | ₩34,190 | +3.11% | 800 |
|---|
| 2026.06.10 | ₩33,361 | ₩33,374 | ₩32,710 | ₩32,710 | -1.95% | 1.7천 |
|---|
| 2026.06.09 | ₩33,642 | ₩33,642 | ₩32,651 | ₩33,159 | -1.44% | 1.8천 |
|---|
| 2026.06.08 | ₩33,575 | ₩33,749 | ₩33,389 | ₩33,389 | -0.55% | 700 |
|---|
| 2026.06.05 | ₩33,548 | ₩33,548 | ₩33,080 | ₩33,172 | -1.12% | 3.3천 |
|---|
| 2026.06.04 | ₩33,387 | ₩33,762 | ₩33,387 | ₩33,762 | +1.12% | 500 |
|---|
| 2026.06.03 | ₩33,441 | ₩33,441 | ₩33,076 | ₩33,076 | -1.09% | 1.5천 |
|---|
| 2026.06.02 | ₩33,943 | ₩34,043 | ₩33,762 | ₩33,916 | -0.08% | 2.3천 |
|---|
| 2026.06.01 | ₩35,167 | ₩35,167 | ₩34,438 | ₩34,438 | -2.07% | 1천 |
|---|
| 2026.05.29 | ₩36,117 | ₩36,184 | ₩35,783 | ₩36,069 | -0.13% | 6.1천 |
|---|
| 2026.05.28 | ₩35,676 | ₩36,251 | ₩35,676 | ₩36,164 | +1.37% | 8.4천 |
|---|
| 2026.05.27 | ₩35,007 | ₩35,060 | ₩34,672 | ₩34,763 | -0.70% | 2.3천 |
|---|
| 2026.05.26 | ₩35,140 | ₩35,140 | ₩34,806 | ₩34,867 | -0.78% | 1.5천 |
|---|
| 2026.05.22 | ₩34,043 | ₩34,083 | ₩33,936 | ₩33,988 | -0.16% | 7.3천 |
|---|
| 2026.05.21 | ₩33,320 | ₩33,695 | ₩33,320 | ₩33,555 | +0.70% | 2.3천 |
|---|
| 2026.05.20 | ₩32,959 | ₩33,516 | ₩32,959 | ₩33,516 | +1.69% | 2.9천 |
|---|
| 2026.05.19 | ₩32,625 | ₩32,625 | ₩32,317 | ₩32,457 | -0.51% | 3.4천 |
|---|
| 2026.05.18 | ₩31,955 | ₩32,250 | ₩31,915 | ₩32,207 | +0.79% | 2.4천 |
|---|
| 2026.05.15 | ₩31,755 | ₩31,869 | ₩31,460 | ₩31,460 | -0.93% | 5.6천 |
|---|
| 2026.05.14 | ₩32,384 | ₩32,384 | ₩32,250 | ₩32,311 | -0.22% | 3.2천 |
|---|
| 2026.05.13 | ₩31,848 | ₩32,384 | ₩31,848 | ₩32,283 | +1.37% | 1.6천 |
|---|
| 2026.05.12 | ₩32,237 | ₩32,491 | ₩32,237 | ₩32,491 | +0.79% | 1.4천 |
|---|
| 2026.05.11 | ₩32,384 | ₩32,732 | ₩32,370 | ₩32,622 | +0.74% | 3.3천 |
|---|
| 2026.05.08 | ₩32,973 | ₩33,034 | ₩32,799 | ₩33,034 | +0.19% | 1.4천 |
|---|
| 2026.05.07 | ₩33,816 | ₩33,816 | ₩33,121 | ₩33,121 | -2.05% | 5.8천 |
|---|
| 2026.05.06 | ₩33,789 | ₩34,390 | ₩33,789 | ₩34,390 | +1.78% | 3.3천 |
|---|
| 2026.05.05 | ₩33,789 | ₩33,789 | ₩33,387 | ₩33,448 | -1.01% | 2.3천 |
|---|
| 2026.05.04 | ₩33,347 | ₩33,381 | ₩33,240 | ₩33,287 | -0.18% | 4.4천 |
|---|
| 2026.05.01 | ₩33,561 | ₩33,635 | ₩33,454 | ₩33,454 | -0.32% | 3.3천 |
|---|
| 2026.04.30 | ₩33,347 | ₩33,591 | ₩33,320 | ₩33,591 | +0.73% | 4만 |
|---|
| 2026.04.29 | ₩33,026 | ₩33,026 | ₩32,571 | ₩32,599 | -1.29% | 3.9만 |
|---|
| 2026.04.28 | ₩33,026 | ₩33,101 | ₩33,013 | ₩33,101 | +0.23% | 800 |
|---|
| 2026.04.27 | ₩33,387 | ₩33,468 | ₩33,254 | ₩33,318 | -0.21% | 1.9천 |
|---|
| 2026.04.24 | ₩33,615 | ₩33,615 | ₩33,106 | ₩33,262 | -1.05% | 7.2천 |
|---|
| 2026.04.23 | ₩34,525 | ₩34,525 | ₩34,257 | ₩34,367 | -0.46% | 2.1천 |
|---|
| 2026.04.22 | ₩34,993 | ₩34,993 | ₩34,577 | ₩34,577 | -1.19% | 700 |
|---|
| 2026.04.21 | ₩35,301 | ₩35,381 | ₩34,644 | ₩34,644 | -1.86% | 1.7천 |
|---|
| 2026.04.20 | ₩35,903 | ₩36,037 | ₩35,903 | ₩36,037 | +0.37% | 200 |
|---|
| 2026.04.17 | ₩36,184 | ₩36,184 | ₩36,121 | ₩36,121 | -0.17% | 200 |
|---|
| 2026.04.16 | ₩35,689 | ₩35,803 | ₩35,689 | ₩35,803 | +0.32% | 1.1천 |
|---|
| 2026.04.15 | ₩36,131 | ₩36,144 | ₩35,890 | ₩36,088 | -0.12% | 3.8천 |
|---|
| 2026.04.14 | ₩35,967 | ₩35,967 | ₩35,967 | ₩35,967 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩35,850 | ₩35,941 | ₩35,836 | ₩35,941 | +0.25% | 600 |
|---|
| 2026.04.10 | ₩35,167 | ₩35,247 | ₩35,100 | ₩35,100 | -0.19% | 1.2천 |
|---|
| 2026.04.09 | ₩36,010 | ₩36,010 | ₩35,876 | ₩35,999 | -0.03% | 1.2천 |
|---|
| 2026.04.08 | ₩36,171 | ₩36,207 | ₩36,171 | ₩36,207 | +0.10% | 300 |
|---|
| 2026.04.07 | ₩35,462 | ₩35,462 | ₩35,073 | ₩35,253 | -0.59% | 2천 |
|---|
| 2026.04.06 | ₩35,702 | ₩35,702 | ₩35,697 | ₩35,697 | -0.01% | 2.5천 |
|---|
| 2026.04.02 | ₩35,433 | ₩35,433 | ₩35,433 | ₩35,433 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩35,368 | ₩35,384 | ₩35,274 | ₩35,384 | +0.05% | 600 |
|---|
| 2026.03.31 | ₩33,187 | ₩33,881 | ₩33,187 | ₩33,881 | +2.09% | 5천 |
|---|
| 2026.03.30 | ₩32,772 | ₩32,772 | ₩32,220 | ₩32,220 | -1.68% | 3.5천 |
|---|
| 2026.03.27 | ₩32,575 | ₩32,575 | ₩32,575 | ₩32,575 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩34,123 | ₩34,204 | ₩33,746 | ₩33,746 | -1.11% | 1.2만 |
|---|
| 2026.03.25 | ₩34,899 | ₩34,974 | ₩34,899 | ₩34,974 | +0.21% | 500 |
|---|
| 2026.03.24 | ₩34,254 | ₩34,254 | ₩34,254 | ₩34,254 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩35,274 | ₩35,274 | ₩34,906 | ₩34,906 | -1.04% | 1.3만 |
|---|
| 2026.03.20 | ₩35,809 | ₩35,809 | ₩34,869 | ₩34,869 | -2.63% | 900 |
|---|
| 2026.03.19 | ₩36,144 | ₩36,297 | ₩35,916 | ₩36,297 | +0.42% | 1.2천 |
|---|
| 2026.03.18 | ₩37,255 | ₩37,255 | ₩36,734 | ₩36,734 | -1.40% | 1천 |
|---|
| 2026.03.17 | ₩36,867 | ₩37,268 | ₩36,867 | ₩37,236 | +1.00% | 1.9천 |
|---|
| 2026.03.16 | ₩36,532 | ₩36,907 | ₩36,532 | ₩36,826 | +0.81% | 1.3천 |
|---|
| 2026.03.13 | ₩36,248 | ₩36,248 | ₩36,248 | ₩36,248 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩36,786 | ₩36,947 | ₩36,786 | ₩36,800 | +0.04% | 3.5천 |
|---|
| 2026.03.11 | ₩36,599 | ₩36,719 | ₩36,599 | ₩36,679 | +0.22% | 400 |
|---|
| 2026.03.10 | ₩37,402 | ₩37,482 | ₩37,081 | ₩37,085 | -0.85% | 4.6천 |
|---|
| 2026.03.09 | ₩36,974 | ₩37,496 | ₩36,974 | ₩37,303 | +0.89% | 2.4천 |
|---|
| 2026.03.06 | ₩36,719 | ₩36,773 | ₩36,679 | ₩36,725 | +0.01% | 1.7천 |
|---|
| 2026.03.05 | ₩36,893 | ₩36,893 | ₩35,763 | ₩35,763 | -3.06% | 700 |
|---|
| 2026.03.04 | ₩36,907 | ₩37,500 | ₩36,907 | ₩37,500 | +1.61% | 600 |
|---|
| 2026.03.03 | ₩36,291 | ₩36,793 | ₩36,251 | ₩36,539 | +0.68% | 8.3천 |
|---|
| 2026.03.02 | ₩37,308 | ₩37,308 | ₩36,947 | ₩37,035 | -0.73% | 1.4천 |
|---|
| 2026.02.27 | ₩36,745 | ₩36,745 | ₩36,745 | ₩36,745 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩36,572 | ₩36,907 | ₩36,572 | ₩36,847 | +0.75% | 900 |
|---|
| 2026.02.25 | ₩36,579 | ₩36,666 | ₩36,519 | ₩36,611 | +0.09% | 6.2천 |
|---|
| 2026.02.24 | ₩36,842 | ₩36,842 | ₩36,842 | ₩36,842 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩36,813 | ₩36,813 | ₩36,652 | ₩36,729 | -0.23% | 1.2만 |
|---|
| 2026.02.20 | ₩37,583 | ₩37,603 | ₩37,362 | ₩37,396 | -0.49% | 4천 |
|---|
| 2026.02.19 | ₩37,000 | ₩37,406 | ₩37,000 | ₩37,406 | +1.10% | 500 |
|---|
| 2026.02.18 | ₩37,308 | ₩37,308 | ₩37,166 | ₩37,166 | -0.38% | 600 |
|---|
| 2026.02.17 | ₩35,836 | ₩36,264 | ₩35,836 | ₩36,264 | +1.19% | 300 |
|---|
| 2026.02.13 | ₩35,631 | ₩35,631 | ₩35,631 | ₩35,631 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩35,261 | ₩35,261 | ₩35,015 | ₩35,015 | -0.70% | 700 |
|---|
| 2026.02.11 | ₩35,582 | ₩35,582 | ₩35,326 | ₩35,326 | -0.72% | 1.2천 |
|---|
| 2026.02.10 | ₩36,719 | ₩36,719 | ₩36,151 | ₩36,151 | -1.55% | 100 |
|---|
| 2026.02.09 | ₩36,104 | ₩36,603 | ₩36,104 | ₩36,603 | +1.38% | 300 |
|---|
| 2026.02.06 | ₩35,261 | ₩35,415 | ₩35,247 | ₩35,415 | +0.44% | 700 |
|---|
| 2026.02.05 | ₩35,040 | ₩35,040 | ₩34,333 | ₩34,333 | -2.02% | 800 |
|---|
| 2026.02.04 | ₩36,144 | ₩36,144 | ₩34,819 | ₩35,053 | -3.02% | 1.7만 |
|---|
| 2026.02.03 | ₩36,371 | ₩36,469 | ₩36,305 | ₩36,469 | +0.27% | 900 |
|---|
| 2026.02.02 | ₩36,029 | ₩36,029 | ₩35,930 | ₩35,930 | -0.27% | 300 |
|---|
| 2026.01.30 | ₩36,669 | ₩36,733 | ₩36,545 | ₩36,570 | -0.27% | 2.1천 |
|---|
| 2026.01.29 | ₩37,830 | ₩37,910 | ₩36,974 | ₩37,089 | -1.96% | 4.1천 |
|---|
| 2026.01.28 | ₩37,576 | ₩37,790 | ₩37,576 | ₩37,770 | +0.52% | 1.3천 |
|---|
| 2026.01.27 | ₩37,362 | ₩38,205 | ₩37,362 | ₩38,198 | +2.24% | 1.7천 |
|---|
| 2026.01.26 | ₩37,388 | ₩37,388 | ₩37,198 | ₩37,198 | -0.51% | 700 |
|---|
| 2026.01.23 | ₩37,603 | ₩37,897 | ₩37,427 | ₩37,777 | +0.46% | 1.6천 |
|---|
| 2026.01.22 | ₩34,217 | ₩38,138 | ₩33,535 | ₩37,055 | +8.29% | 1.5만 |
|---|
| 2026.01.21 | ₩38,191 | ₩38,191 | ₩37,469 | ₩38,016 | -0.46% | 4.4천 |
|---|
| 2026.01.20 | ₩38,753 | ₩38,753 | ₩38,138 | ₩38,145 | -1.57% | 3.4천 |
|---|
| 2026.01.16 | ₩37,951 | ₩38,713 | ₩37,951 | ₩38,458 | +1.34% | 9.3천 |
|---|
| 2026.01.15 | ₩37,549 | ₩37,724 | ₩37,496 | ₩37,667 | +0.31% | 800 |
|---|
| 2026.01.14 | ₩37,683 | ₩38,058 | ₩37,629 | ₩37,976 | +0.78% | 6.4천 |
|---|
| 2026.01.13 | ₩38,486 | ₩38,486 | ₩37,933 | ₩37,933 | -1.44% | 1.2만 |
|---|
| 2026.01.12 | ₩38,446 | ₩38,446 | ₩37,884 | ₩38,128 | -0.82% | 4천 |
|---|
| 2026.01.09 | ₩37,335 | ₩37,546 | ₩37,201 | ₩37,474 | +0.37% | 1.3만 |
|---|
| 2026.01.08 | ₩36,907 | ₩37,000 | ₩36,412 | ₩36,464 | -1.20% | 2.7천 |
|---|
| 2026.01.07 | ₩35,945 | ₩36,398 | ₩35,945 | ₩36,204 | +0.72% | 3.5천 |
|---|
| 2026.01.06 | ₩35,156 | ₩35,156 | ₩35,156 | ₩35,156 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩34,311 | ₩34,679 | ₩34,311 | ₩34,679 | +1.07% | 500 |
|---|
| 2026.01.02 | ₩32,825 | ₩36,070 | ₩32,825 | ₩33,093 | +0.82% | 1.4만 |
|---|
| 2025.12.31 | ₩32,317 | ₩32,317 | ₩31,903 | ₩31,903 | -1.28% | 400 |
|---|
| 2025.12.30 | ₩32,093 | ₩32,093 | ₩32,093 | ₩32,093 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩31,119 | ₩31,119 | ₩31,119 | ₩31,119 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩31,434 | ₩31,434 | ₩31,434 | ₩31,434 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩31,654 | ₩31,654 | ₩31,654 | ₩31,654 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩31,617 | ₩31,617 | ₩31,617 | ₩31,617 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩31,244 | ₩31,507 | ₩31,233 | ₩31,507 | +0.84% | 800 |
|---|
| 2025.12.19 | ₩31,139 | ₩31,139 | ₩31,106 | ₩31,106 | -0.11% | 100 |
|---|
| 2025.12.18 | ₩30,470 | ₩30,526 | ₩30,470 | ₩30,526 | +0.18% | 200 |
|---|
| 2025.12.17 | ₩30,149 | ₩30,229 | ₩29,920 | ₩29,920 | -0.76% | 600 |
|---|
| 2025.12.16 | ₩29,991 | ₩30,026 | ₩29,951 | ₩30,026 | +0.12% | 800 |
|---|
| 2025.12.15 | ₩30,644 | ₩30,657 | ₩30,510 | ₩30,587 | -0.19% | 1.9천 |
|---|
| 2025.12.12 | ₩30,657 | ₩30,687 | ₩30,657 | ₩30,687 | +0.10% | 300 |
|---|
| 2025.12.11 | ₩30,497 | ₩30,724 | ₩30,497 | ₩30,637 | +0.46% | 4.1천 |
|---|
| 2025.12.10 | ₩30,202 | ₩30,611 | ₩30,202 | ₩30,611 | +1.35% | 100 |
|---|
| 2025.12.09 | ₩30,591 | ₩30,698 | ₩30,485 | ₩30,485 | -0.35% | 900 |
|---|
| 2025.12.08 | ₩29,988 | ₩30,058 | ₩29,988 | ₩30,029 | +0.13% | 600 |
|---|
| 2025.12.05 | ₩29,551 | ₩29,551 | ₩29,551 | ₩29,551 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩29,614 | ₩29,614 | ₩29,487 | ₩29,487 | -0.43% | 1.7천 |
|---|
| 2025.12.03 | ₩29,227 | ₩29,227 | ₩29,227 | ₩29,227 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩28,617 | ₩28,650 | ₩28,617 | ₩28,650 | +0.12% | 300 |
|---|
| 2025.12.01 | ₩28,375 | ₩28,375 | ₩28,296 | ₩28,296 | -0.28% | 300 |
|---|
| 2025.11.28 | ₩29,026 | ₩29,026 | ₩29,026 | ₩29,026 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩28,921 | ₩28,921 | ₩28,921 | ₩28,921 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩28,637 | ₩28,637 | ₩28,637 | ₩28,637 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩28,368 | ₩28,368 | ₩28,368 | ₩28,368 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩29,034 | ₩29,034 | ₩29,034 | ₩29,034 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩30,417 | ₩30,457 | ₩29,636 | ₩29,636 | -2.56% | 2.4천 |
|---|
| 2025.11.19 | ₩29,841 | ₩29,861 | ₩29,841 | ₩29,861 | +0.07% | 300 |
|---|
| 2025.11.18 | ₩31,313 | ₩31,380 | ₩30,992 | ₩31,005 | -0.98% | 5.5천 |
|---|
| 2025.11.17 | ₩31,638 | ₩31,638 | ₩31,503 | ₩31,503 | -0.43% | 1.3천 |
|---|
| 2025.11.14 | ₩31,434 | ₩31,608 | ₩31,434 | ₩31,533 | +0.32% | 500 |
|---|
| 2025.11.13 | ₩32,036 | ₩32,036 | ₩31,736 | ₩31,774 | -0.82% | 3.6천 |
|---|
| 2025.11.12 | ₩31,661 | ₩31,661 | ₩31,661 | ₩31,661 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩31,889 | ₩31,889 | ₩31,889 | ₩31,889 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩32,198 | ₩32,198 | ₩32,198 | ₩32,198 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩31,688 | ₩31,835 | ₩31,688 | ₩31,835 | +0.46% | 2.7천 |
|---|
| 2025.11.06 | ₩31,260 | ₩31,260 | ₩31,260 | ₩31,260 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩31,661 | ₩31,691 | ₩31,661 | ₩31,691 | +0.09% | 300 |
|---|
| 2025.11.04 | ₩32,144 | ₩32,144 | ₩32,144 | ₩32,144 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩32,732 | ₩32,795 | ₩32,691 | ₩32,795 | +0.19% | 2.4천 |
|---|
| 2025.10.31 | ₩32,532 | ₩32,622 | ₩32,532 | ₩32,546 | +0.04% | 700 |
|---|
| 2025.10.30 | ₩32,200 | ₩32,200 | ₩32,200 | ₩32,200 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩33,156 | ₩33,156 | ₩32,912 | ₩32,912 | -0.73% | 300 |
|---|
| 2025.10.28 | ₩33,318 | ₩33,318 | ₩33,318 | ₩33,318 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩33,312 | ₩33,441 | ₩33,312 | ₩33,441 | +0.39% | 200 |
|---|
| 2025.10.24 | ₩33,394 | ₩33,394 | ₩33,394 | ₩33,394 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩33,374 | ₩33,374 | ₩33,240 | ₩33,240 | -0.40% | 1.7천 |
|---|
| 2025.10.22 | ₩32,892 | ₩32,892 | ₩32,892 | ₩32,892 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩32,895 | ₩32,895 | ₩32,895 | ₩32,895 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩32,946 | ₩32,986 | ₩32,887 | ₩32,887 | -0.18% | 2.3천 |
|---|
| 2025.10.17 | ₩32,049 | ₩32,049 | ₩31,982 | ₩31,982 | -0.21% | 200 |
|---|
| 2025.10.16 | ₩33,018 | ₩33,018 | ₩33,018 | ₩33,018 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩32,865 | ₩32,865 | ₩32,865 | ₩32,865 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩33,561 | ₩34,110 | ₩33,399 | ₩33,969 | +1.22% | 700 |
|---|
| 2025.10.13 | ₩34,050 | ₩34,050 | ₩34,050 | ₩34,050 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩34,458 | ₩34,458 | ₩34,117 | ₩34,117 | -0.99% | 2.2천 |
|---|