시장 데이터를 불러오는 중
전체 종목
Tema S&P 500 Historical Weight ETF Strategy 과거 주가
Tema S&P 500 Historical Weight ETF Strategy · DSPY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tema S&P 500 Historical Weight ETF Strategy · DSPY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩89,787 | ₩90,135 | ₩89,776 | ₩90,035 | +0.28% | 9.2천 |
| 2026.10.08 | ₩89,358 | ₩89,545 | ₩89,264 | ₩89,545 | +0.21% | 5.5천 |
| 2026.10.07 | ₩89,679 | ₩89,773 | ₩89,430 | ₩89,657 | -0.03% | 3.9천 |
| 2026.10.06 | ₩89,941 | ₩90,269 | ₩89,941 | ₩90,004 | +0.07% | 4.5천 |
| 2026.10.05 | ₩89,465 | ₩89,552 | ₩88,982 | ₩89,532 | +0.07% | 1.4만 |
| 2026.10.02 | ₩89,197 | ₩89,197 | ₩88,861 | ₩88,998 | -0.22% | 1.4만 |
| 2026.10.01 | ₩88,392 | ₩88,902 | ₩87,896 | ₩88,513 | +0.14% | 2.4만 |
| 2026.09.30 | ₩88,727 | ₩89,036 | ₩88,258 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,258 |
| -0.53% |
| 7.8만 |
| 2026.09.29 | ₩88,580 | ₩88,580 | ₩88,580 | ₩88,580 | 0.00% | 600 |
|---|
| 2026.09.28 | ₩89,076 | ₩89,170 | ₩88,727 | ₩88,836 | -0.27% | 2.9천 |
|---|
| 2026.09.25 | ₩89,384 | ₩89,626 | ₩89,237 | ₩89,592 | +0.23% | 9.7천 |
|---|
| 2026.09.24 | ₩89,063 | ₩89,398 | ₩88,954 | ₩89,183 | +0.14% | 6.5천 |
|---|
| 2026.09.23 | ₩89,532 | ₩89,586 | ₩89,197 | ₩89,223 | -0.34% | 1.9천 |
|---|
| 2026.09.22 | ₩89,813 | ₩89,856 | ₩89,813 | ₩89,856 | +0.05% | 400 |
|---|
| 2026.09.21 | ₩89,901 | ₩89,901 | ₩89,831 | ₩89,831 | -0.08% | 300 |
|---|
| 2026.09.18 | ₩88,540 | ₩88,624 | ₩88,399 | ₩88,624 | +0.10% | 3.4천 |
|---|
| 2026.09.17 | ₩88,593 | ₩88,694 | ₩88,580 | ₩88,644 | +0.06% | 4.7천 |
|---|
| 2026.09.16 | ₩88,593 | ₩88,593 | ₩87,668 | ₩87,909 | -0.77% | 8.4천 |
|---|
| 2026.09.15 | ₩88,245 | ₩88,338 | ₩88,245 | ₩88,255 | +0.01% | 1.4천 |
|---|
| 2026.09.14 | ₩88,459 | ₩88,869 | ₩88,459 | ₩88,656 | +0.22% | 600 |
|---|
| 2026.09.11 | ₩89,156 | ₩89,183 | ₩88,902 | ₩89,022 | -0.15% | 2.1천 |
|---|
| 2026.09.10 | ₩88,607 | ₩88,627 | ₩88,265 | ₩88,265 | -0.39% | 5.1천 |
|---|
| 2026.09.09 | ₩89,988 | ₩89,988 | ₩89,009 | ₩89,076 | -1.01% | 2.8천 |
|---|
| 2026.09.08 | ₩89,800 | ₩89,948 | ₩89,438 | ₩89,465 | -0.37% | 1만 |
|---|
| 2026.09.04 | ₩89,934 | ₩90,055 | ₩89,827 | ₩89,974 | +0.04% | 1.2만 |
|---|
| 2026.09.03 | ₩89,773 | ₩90,216 | ₩89,626 | ₩90,202 | +0.48% | 5.7천 |
|---|
| 2026.09.02 | ₩89,492 | ₩89,492 | ₩89,354 | ₩89,354 | -0.15% | 900 |
|---|
| 2026.09.01 | ₩89,358 | ₩89,358 | ₩88,794 | ₩89,022 | -0.38% | 27.6만 |
|---|
| 2026.08.31 | ₩89,693 | ₩89,706 | ₩89,539 | ₩89,706 | +0.01% | 2.4천 |
|---|
| 2026.08.28 | ₩90,028 | ₩90,028 | ₩89,881 | ₩89,974 | -0.06% | 2천 |
|---|
| 2026.08.27 | ₩90,082 | ₩90,283 | ₩90,082 | ₩90,283 | +0.22% | 7천 |
|---|
| 2026.08.26 | ₩89,907 | ₩89,948 | ₩89,792 | ₩89,867 | -0.04% | 6.3천 |
|---|
| 2026.08.25 | ₩89,907 | ₩89,948 | ₩89,666 | ₩89,894 | -0.01% | 1.9만 |
|---|
| 2026.08.24 | ₩89,532 | ₩89,693 | ₩89,532 | ₩89,662 | +0.15% | 2.2천 |
|---|
| 2026.08.21 | ₩89,934 | ₩89,934 | ₩89,787 | ₩89,883 | -0.06% | 4.1천 |
|---|
| 2026.08.20 | ₩89,813 | ₩89,934 | ₩89,438 | ₩89,438 | -0.42% | 2.6천 |
|---|
| 2026.08.19 | ₩90,310 | ₩90,310 | ₩90,149 | ₩90,176 | -0.15% | 3.5천 |
|---|
| 2026.08.18 | ₩90,296 | ₩90,296 | ₩90,001 | ₩90,028 | -0.30% | 2.2천 |
|---|
| 2026.08.17 | ₩90,926 | ₩90,940 | ₩90,578 | ₩90,578 | -0.38% | 6.7천 |
|---|
| 2026.08.14 | ₩91,114 | ₩91,744 | ₩90,926 | ₩91,744 | +0.69% | 2.4천 |
|---|
| 2026.08.13 | ₩90,846 | ₩91,034 | ₩90,806 | ₩91,034 | +0.21% | 1천 |
|---|
| 2026.08.12 | ₩90,390 | ₩90,578 | ₩90,176 | ₩90,434 | +0.05% | 8.5천 |
|---|
| 2026.08.11 | ₩90,249 | ₩90,263 | ₩90,155 | ₩90,172 | -0.09% | 7.7천 |
|---|
| 2026.08.10 | ₩89,988 | ₩90,363 | ₩89,988 | ₩90,188 | +0.22% | 6.8천 |
|---|
| 2026.08.07 | ₩89,840 | ₩90,111 | ₩89,840 | ₩90,111 | +0.30% | 1만 |
|---|
| 2026.08.06 | ₩89,934 | ₩89,934 | ₩89,584 | ₩89,584 | -0.39% | 5.4천 |
|---|
| 2026.08.05 | ₩90,350 | ₩90,430 | ₩89,965 | ₩89,965 | -0.43% | 2.5천 |
|---|
| 2026.08.04 | ₩88,888 | ₩90,149 | ₩88,888 | ₩89,854 | +1.09% | 4.4천 |
|---|
| 2026.08.03 | ₩87,708 | ₩88,364 | ₩87,708 | ₩88,364 | +0.75% | 2.5천 |
|---|
| 2026.07.31 | ₩87,333 | ₩87,588 | ₩86,864 | ₩87,427 | +0.11% | 5.8천 |
|---|
| 2026.07.30 | ₩86,488 | ₩87,034 | ₩86,381 | ₩87,034 | +0.63% | 3.5천 |
|---|
| 2026.07.29 | ₩87,199 | ₩87,279 | ₩86,029 | ₩86,029 | -1.34% | 2.8천 |
|---|
| 2026.07.28 | ₩87,132 | ₩87,467 | ₩87,051 | ₩87,323 | +0.22% | 8.6천 |
|---|
| 2026.07.27 | ₩87,185 | ₩87,185 | ₩86,776 | ₩87,070 | -0.13% | 6.1천 |
|---|
| 2026.07.24 | ₩86,931 | ₩87,306 | ₩86,843 | ₩86,902 | -0.03% | 4.6천 |
|---|
| 2026.07.23 | ₩87,065 | ₩87,065 | ₩86,743 | ₩86,814 | -0.29% | 4천 |
|---|
| 2026.07.22 | ₩87,668 | ₩87,668 | ₩87,567 | ₩87,567 | -0.11% | 800 |
|---|
| 2026.07.21 | ₩87,145 | ₩87,695 | ₩87,145 | ₩87,617 | +0.54% | 2.8천 |
|---|
| 2026.07.20 | ₩87,641 | ₩87,641 | ₩86,818 | ₩86,818 | -0.94% | 2.9천 |
|---|
| 2026.07.17 | ₩87,413 | ₩87,467 | ₩87,171 | ₩87,171 | -0.28% | 1.2천 |
|---|
| 2026.07.16 | ₩90,631 | ₩90,631 | ₩87,826 | ₩87,826 | -3.10% | 3.2천 |
|---|
| 2026.07.15 | ₩88,245 | ₩88,258 | ₩87,521 | ₩88,013 | -0.26% | 3.3만 |
|---|
| 2026.07.14 | ₩88,271 | ₩88,312 | ₩88,172 | ₩88,172 | -0.11% | 3.9천 |
|---|
| 2026.07.13 | ₩88,325 | ₩88,432 | ₩87,909 | ₩87,987 | -0.38% | 5.9천 |
|---|
| 2026.07.10 | ₩87,976 | ₩88,552 | ₩87,976 | ₩88,552 | +0.65% | 2.5천 |
|---|
| 2026.07.09 | ₩88,124 | ₩88,292 | ₩88,097 | ₩88,203 | +0.09% | 5.3천 |
|---|
| 2026.07.08 | ₩87,547 | ₩87,614 | ₩87,091 | ₩87,555 | +0.01% | 1.8만 |
|---|
| 2026.07.07 | ₩88,325 | ₩88,325 | ₩87,950 | ₩87,950 | -0.43% | 500 |
|---|
| 2026.07.06 | ₩88,245 | ₩88,499 | ₩88,245 | ₩88,432 | +0.21% | 3.2천 |
|---|
| 2026.07.02 | ₩87,765 | ₩87,765 | ₩87,765 | ₩87,765 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩88,030 | ₩88,231 | ₩87,879 | ₩87,879 | -0.17% | 4.6천 |
|---|
| 2026.06.30 | ₩87,883 | ₩88,266 | ₩87,360 | ₩88,266 | +0.44% | 900 |
|---|
| 2026.06.29 | ₩87,628 | ₩87,782 | ₩86,783 | ₩87,708 | +0.09% | 1만 |
|---|
| 2026.06.26 | ₩86,461 | ₩87,561 | ₩86,314 | ₩86,850 | +0.45% | 1.6만 |
|---|
| 2026.06.25 | ₩87,226 | ₩87,266 | ₩87,012 | ₩87,012 | -0.24% | 13.8만 |
|---|
| 2026.06.24 | ₩87,024 | ₩87,024 | ₩86,300 | ₩86,412 | -0.70% | 6.3천 |
|---|
| 2026.06.23 | ₩86,649 | ₩87,078 | ₩86,649 | ₩86,786 | +0.16% | 1.7만 |
|---|
| 2026.06.22 | ₩87,695 | ₩88,245 | ₩87,695 | ₩87,879 | +0.21% | 7.6천 |
|---|
| 2026.06.18 | ₩88,111 | ₩88,111 | ₩87,614 | ₩87,832 | -0.32% | 5.5천 |
|---|
| 2026.06.17 | ₩88,070 | ₩88,285 | ₩86,986 | ₩86,986 | -1.23% | 9.9천 |
|---|
| 2026.06.16 | ₩88,124 | ₩88,674 | ₩87,866 | ₩87,866 | -0.29% | 3.7만 |
|---|
| 2026.06.15 | ₩88,365 | ₩88,513 | ₩88,300 | ₩88,300 | -0.07% | 5.8천 |
|---|
| 2026.06.12 | ₩86,622 | ₩87,293 | ₩86,622 | ₩87,199 | +0.67% | 1.8천 |
|---|
| 2026.06.11 | ₩85,335 | ₩86,743 | ₩85,308 | ₩86,636 | +1.52% | 7.1천 |
|---|
| 2026.06.10 | ₩85,818 | ₩86,220 | ₩84,959 | ₩84,959 | -1.00% | 5.5천 |
|---|
| 2026.06.09 | ₩87,011 | ₩87,011 | ₩84,597 | ₩86,206 | -0.92% | 1.1만 |
|---|
| 2026.06.08 | ₩86,756 | ₩86,837 | ₩86,180 | ₩86,206 | -0.63% | 2.2천 |
|---|
| 2026.06.05 | ₩87,360 | ₩88,459 | ₩85,777 | ₩85,844 | -1.73% | 2만 |
|---|
| 2026.06.04 | ₩87,467 | ₩88,218 | ₩87,407 | ₩87,936 | +0.54% | 2.7만 |
|---|
| 2026.06.03 | ₩88,084 | ₩88,084 | ₩87,588 | ₩87,655 | -0.49% | 1.1만 |
|---|
| 2026.06.02 | ₩87,547 | ₩87,974 | ₩87,547 | ₩87,974 | +0.49% | 2.3천 |
|---|
| 2026.06.01 | ₩87,172 | ₩87,816 | ₩87,172 | ₩87,606 | +0.50% | 3.1천 |
|---|
| 2026.05.29 | ₩87,534 | ₩87,547 | ₩87,306 | ₩87,467 | -0.08% | 136.5만 |
|---|
| 2026.05.28 | ₩87,078 | ₩87,293 | ₩86,649 | ₩87,169 | +0.10% | 6.8천 |
|---|
| 2026.05.27 | ₩87,145 | ₩87,145 | ₩86,636 | ₩86,685 | -0.53% | 3.4천 |
|---|
| 2026.05.26 | ₩86,689 | ₩86,868 | ₩86,649 | ₩86,868 | +0.21% | 1.6만 |
|---|
| 2026.05.22 | ₩86,233 | ₩86,421 | ₩86,192 | ₩86,192 | -0.05% | 7.4만 |
|---|
| 2026.05.21 | ₩85,241 | ₩85,791 | ₩85,214 | ₩85,671 | +0.50% | 6.9천 |
|---|
| 2026.05.20 | ₩84,973 | ₩85,393 | ₩84,973 | ₩85,393 | +0.49% | 5.6천 |
|---|
| 2026.05.19 | ₩84,390 | ₩84,825 | ₩84,390 | ₩84,434 | +0.05% | 2천 |
|---|
| 2026.05.18 | ₩85,026 | ₩85,026 | ₩84,369 | ₩84,959 | -0.08% | 3만 |
|---|
| 2026.05.15 | ₩85,094 | ₩85,187 | ₩84,876 | ₩84,876 | -0.26% | 1.7만 |
|---|
| 2026.05.14 | ₩85,670 | ₩86,072 | ₩85,670 | ₩85,930 | +0.30% | 6천 |
|---|
| 2026.05.13 | ₩84,946 | ₩85,603 | ₩84,946 | ₩85,449 | +0.59% | 8천 |
|---|
| 2026.05.12 | ₩84,664 | ₩85,206 | ₩84,664 | ₩85,206 | +0.64% | 1.2만 |
|---|
| 2026.05.11 | ₩85,362 | ₩85,362 | ₩85,254 | ₩85,254 | -0.13% | 400 |
|---|
| 2026.05.08 | ₩84,946 | ₩84,989 | ₩84,892 | ₩84,989 | +0.05% | 2천 |
|---|
| 2026.05.07 | ₩84,658 | ₩84,678 | ₩84,128 | ₩84,290 | -0.43% | 5천 |
|---|
| 2026.05.06 | ₩84,504 | ₩84,807 | ₩84,504 | ₩84,807 | +0.36% | 300 |
|---|
| 2026.05.05 | ₩83,632 | ₩83,994 | ₩83,632 | ₩83,771 | +0.17% | 5.4천 |
|---|
| 2026.05.04 | ₩83,377 | ₩83,585 | ₩82,948 | ₩83,015 | -0.43% | 5.8천 |
|---|
| 2026.05.01 | ₩83,659 | ₩83,900 | ₩83,456 | ₩83,456 | -0.24% | 5.7만 |
|---|
| 2026.04.30 | ₩82,613 | ₩83,417 | ₩82,613 | ₩83,380 | +0.93% | 1.7천 |
|---|
| 2026.04.29 | ₩82,157 | ₩82,282 | ₩82,157 | ₩82,282 | +0.15% | 700 |
|---|
| 2026.04.28 | ₩82,211 | ₩82,278 | ₩82,170 | ₩82,233 | +0.03% | 1.9만 |
|---|
| 2026.04.27 | ₩82,687 | ₩82,687 | ₩82,586 | ₩82,661 | -0.03% | 400 |
|---|
| 2026.04.24 | ₩82,730 | ₩82,730 | ₩82,730 | ₩82,730 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩82,559 | ₩82,559 | ₩82,231 | ₩82,231 | -0.40% | 300 |
|---|
| 2026.04.22 | ₩82,479 | ₩82,479 | ₩82,264 | ₩82,453 | -0.03% | 1.1천 |
|---|
| 2026.04.21 | ₩82,465 | ₩82,653 | ₩81,806 | ₩81,806 | -0.80% | 5.3천 |
|---|
| 2026.04.20 | ₩82,439 | ₩82,439 | ₩82,237 | ₩82,259 | -0.22% | 900 |
|---|
| 2026.04.17 | ₩82,197 | ₩82,613 | ₩82,197 | ₩82,410 | +0.26% | 3.1천 |
|---|
| 2026.04.16 | ₩81,406 | ₩81,580 | ₩81,232 | ₩81,485 | +0.10% | 3.9천 |
|---|
| 2026.04.15 | ₩80,950 | ₩81,280 | ₩80,950 | ₩81,280 | +0.41% | 1.2천 |
|---|
| 2026.04.14 | ₩80,186 | ₩80,895 | ₩80,186 | ₩80,895 | +0.88% | 1천 |
|---|
| 2026.04.13 | ₩79,428 | ₩80,257 | ₩79,408 | ₩80,257 | +1.04% | 2천 |
|---|
| 2026.04.10 | ₩79,784 | ₩79,784 | ₩79,354 | ₩79,430 | -0.44% | 2.5만 |
|---|
| 2026.04.09 | ₩79,743 | ₩79,782 | ₩79,743 | ₩79,782 | +0.05% | 500 |
|---|
| 2026.04.08 | ₩79,059 | ₩79,318 | ₩79,059 | ₩79,318 | +0.33% | 400 |
|---|
| 2026.04.07 | ₩77,182 | ₩77,395 | ₩77,182 | ₩77,395 | +0.28% | 300 |
|---|
| 2026.04.06 | ₩77,437 | ₩77,437 | ₩77,236 | ₩77,405 | -0.04% | 2.1천 |
|---|
| 2026.04.02 | ₩77,209 | ₩77,209 | ₩76,927 | ₩77,074 | -0.18% | 700 |
|---|
| 2026.04.01 | ₩77,062 | ₩77,544 | ₩77,023 | ₩77,023 | -0.05% | 1.1만 |
|---|
| 2026.03.31 | ₩75,580 | ₩76,539 | ₩75,580 | ₩76,496 | +1.21% | 1.3천 |
|---|
| 2026.03.30 | ₩75,131 | ₩75,131 | ₩74,632 | ₩74,632 | -0.66% | 300 |
|---|
| 2026.03.27 | ₩75,090 | ₩75,090 | ₩74,983 | ₩74,983 | -0.14% | 700 |
|---|
| 2026.03.26 | ₩77,008 | ₩77,008 | ₩75,965 | ₩75,965 | -1.35% | 1.3만 |
|---|
| 2026.03.25 | ₩77,383 | ₩77,383 | ₩77,141 | ₩77,141 | -0.31% | 600 |
|---|
| 2026.03.24 | ₩76,699 | ₩77,263 | ₩76,539 | ₩76,813 | +0.15% | 2.2천 |
|---|
| 2026.03.23 | ₩77,370 | ₩77,611 | ₩76,901 | ₩76,952 | -0.54% | 1.1만 |
|---|
| 2026.03.20 | ₩76,767 | ₩76,767 | ₩76,109 | ₩76,109 | -0.86% | 1천 |
|---|
| 2026.03.19 | ₩76,907 | ₩77,249 | ₩76,907 | ₩77,230 | +0.42% | 500 |
|---|
| 2026.03.18 | ₩78,201 | ₩78,201 | ₩77,350 | ₩77,350 | -1.09% | 2천 |
|---|
| 2026.03.17 | ₩78,791 | ₩78,791 | ₩78,330 | ₩78,330 | -0.59% | 1.4만 |
|---|
| 2026.03.16 | ₩77,960 | ₩78,282 | ₩77,960 | ₩78,109 | +0.19% | 1.1천 |
|---|
| 2026.03.13 | ₩77,893 | ₩77,893 | ₩77,403 | ₩77,403 | -0.63% | 2.9천 |
|---|
| 2026.03.12 | ₩78,148 | ₩78,242 | ₩77,692 | ₩77,692 | -0.58% | 4천 |
|---|
| 2026.03.11 | ₩78,751 | ₩78,830 | ₩78,751 | ₩78,830 | +0.10% | 300 |
|---|
| 2026.03.10 | ₩79,042 | ₩79,140 | ₩78,925 | ₩78,925 | -0.15% | 700 |
|---|
| 2026.03.09 | ₩77,732 | ₩79,207 | ₩77,732 | ₩79,207 | +1.90% | 1.6천 |
|---|
| 2026.03.06 | ₩78,764 | ₩78,764 | ₩78,669 | ₩78,669 | -0.12% | 300 |
|---|
| 2026.03.05 | ₩79,502 | ₩79,611 | ₩79,502 | ₩79,611 | +0.14% | 600 |
|---|
| 2026.03.04 | ₩80,293 | ₩80,400 | ₩80,213 | ₩80,335 | +0.05% | 5.1천 |
|---|
| 2026.03.03 | ₩79,180 | ₩79,958 | ₩78,939 | ₩79,694 | +0.65% | 5.1천 |
|---|
| 2026.03.02 | ₩80,293 | ₩80,829 | ₩80,293 | ₩80,595 | +0.38% | 7.1천 |
|---|
| 2026.02.27 | ₩79,998 | ₩80,540 | ₩79,998 | ₩80,540 | +0.68% | 1.8천 |
|---|
| 2026.02.26 | ₩80,642 | ₩80,709 | ₩80,588 | ₩80,618 | -0.03% | 3.7천 |
|---|
| 2026.02.25 | ₩80,756 | ₩80,829 | ₩80,722 | ₩80,819 | +0.08% | 6.9천 |
|---|
| 2026.02.24 | ₩79,770 | ₩80,327 | ₩79,770 | ₩80,277 | +0.64% | 1.6천 |
|---|
| 2026.02.23 | ₩80,012 | ₩80,012 | ₩79,569 | ₩79,607 | -0.51% | 4.1천 |
|---|
| 2026.02.20 | ₩79,998 | ₩80,521 | ₩79,958 | ₩80,498 | +0.63% | 9.7천 |
|---|
| 2026.02.19 | ₩80,199 | ₩80,199 | ₩79,944 | ₩80,100 | -0.12% | 1.5천 |
|---|
| 2026.02.18 | ₩80,052 | ₩80,394 | ₩80,052 | ₩80,391 | +0.42% | 900 |
|---|
| 2026.02.17 | ₩79,958 | ₩80,213 | ₩79,369 | ₩79,918 | -0.05% | 4.6천 |
|---|
| 2026.02.13 | ₩79,770 | ₩80,320 | ₩79,690 | ₩79,873 | +0.13% | 1천 |
|---|
| 2026.02.12 | ₩81,137 | ₩81,137 | ₩79,596 | ₩79,596 | -1.90% | 3.7천 |
|---|
| 2026.02.11 | ₩81,044 | ₩81,044 | ₩80,508 | ₩80,769 | -0.34% | 1만 |
|---|
| 2026.02.10 | ₩80,950 | ₩80,950 | ₩80,490 | ₩80,490 | -0.57% | 1.4천 |
|---|
| 2026.02.09 | ₩80,347 | ₩80,742 | ₩80,347 | ₩80,742 | +0.49% | 700 |
|---|
| 2026.02.06 | ₩80,012 | ₩80,615 | ₩80,012 | ₩80,547 | +0.67% | 1.9천 |
|---|
| 2026.02.05 | ₩79,542 | ₩79,542 | ₩78,786 | ₩78,786 | -0.95% | 1.7천 |
|---|
| 2026.02.04 | ₩79,891 | ₩79,958 | ₩79,408 | ₩79,553 | -0.42% | 3.3천 |
|---|
| 2026.02.03 | ₩80,077 | ₩80,077 | ₩79,495 | ₩79,931 | -0.18% | 2.7천 |
|---|
| 2026.02.02 | ₩80,374 | ₩80,508 | ₩80,374 | ₩80,375 | +0.00% | 1.7천 |
|---|
| 2026.01.30 | ₩79,978 | ₩81,500 | ₩79,812 | ₩79,812 | -0.21% | 1.2만 |
|---|
| 2026.01.29 | ₩80,187 | ₩80,187 | ₩80,187 | ₩80,187 | 0.00% | 400 |
|---|
| 2026.01.28 | ₩88,204 | ₩88,204 | ₩79,381 | ₩80,116 | -9.17% | 2.5천 |
|---|
| 2026.01.27 | ₩80,132 | ₩85,415 | ₩80,123 | ₩80,123 | -0.01% | 1.1만 |
|---|
| 2026.01.26 | ₩80,038 | ₩80,038 | ₩79,944 | ₩79,990 | -0.06% | 400 |
|---|
| 2026.01.23 | ₩79,743 | ₩79,757 | ₩79,629 | ₩79,648 | -0.12% | 900 |
|---|
| 2026.01.22 | ₩79,788 | ₩79,788 | ₩79,788 | ₩79,788 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩79,073 | ₩79,556 | ₩78,885 | ₩79,493 | +0.53% | 3.9천 |
|---|
| 2026.01.20 | ₩78,899 | ₩78,899 | ₩78,506 | ₩78,506 | -0.50% | 900 |
|---|
| 2026.01.16 | ₩80,052 | ₩80,052 | ₩79,918 | ₩79,953 | -0.12% | 1.1천 |
|---|
| 2026.01.15 | ₩80,199 | ₩80,233 | ₩79,875 | ₩79,875 | -0.40% | 1.7천 |
|---|
| 2026.01.14 | ₩79,647 | ₩79,647 | ₩79,647 | ₩79,647 | 0.00% | 300 |
|---|
| 2026.01.13 | ₩80,092 | ₩80,092 | ₩79,832 | ₩79,832 | -0.32% | 700 |
|---|
| 2026.01.12 | ₩79,663 | ₩80,001 | ₩79,663 | ₩80,001 | +0.42% | 800 |
|---|
| 2026.01.09 | ₩79,489 | ₩79,906 | ₩79,489 | ₩79,906 | +0.52% | 1.4천 |
|---|
| 2026.01.08 | ₩79,408 | ₩79,408 | ₩79,281 | ₩79,322 | -0.11% | 500 |
|---|
| 2026.01.07 | ₩79,558 | ₩79,558 | ₩79,222 | ₩79,222 | -0.42% | 1.2천 |
|---|
| 2026.01.06 | ₩79,743 | ₩79,797 | ₩79,733 | ₩79,733 | -0.01% | 2.6천 |
|---|
| 2026.01.05 | ₩79,006 | ₩79,037 | ₩78,970 | ₩79,037 | +0.04% | 600 |
|---|
| 2026.01.02 | ₩78,282 | ₩78,342 | ₩75,077 | ₩78,342 | +0.08% | 2천 |
|---|
| 2025.12.31 | ₩78,172 | ₩78,172 | ₩78,172 | ₩78,172 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩78,751 | ₩78,751 | ₩78,751 | ₩78,751 | 0.00% | 1.3천 |
|---|
| 2025.12.29 | ₩78,992 | ₩78,992 | ₩78,805 | ₩78,809 | -0.23% | 1.7천 |
|---|
| 2025.12.26 | ₩79,033 | ₩79,065 | ₩78,982 | ₩79,065 | +0.04% | 700 |
|---|
| 2025.12.24 | ₩79,113 | ₩79,113 | ₩79,098 | ₩79,098 | -0.02% | 900 |
|---|
| 2025.12.23 | ₩78,775 | ₩78,805 | ₩78,764 | ₩78,773 | -0.00% | 2.9천 |
|---|
| 2025.12.22 | ₩78,609 | ₩78,829 | ₩78,609 | ₩78,829 | +0.28% | 400 |
|---|
| 2025.12.19 | ₩78,174 | ₩78,389 | ₩78,174 | ₩78,329 | +0.20% | 1.9천 |
|---|
| 2025.12.18 | ₩78,089 | ₩78,215 | ₩77,775 | ₩77,775 | -0.40% | 600 |
|---|
| 2025.12.17 | ₩78,322 | ₩78,322 | ₩77,236 | ₩77,236 | -1.39% | 1.7천 |
|---|
| 2025.12.16 | ₩78,201 | ₩78,201 | ₩77,652 | ₩78,055 | -0.19% | 900 |
|---|
| 2025.12.15 | ₩78,872 | ₩80,548 | ₩78,335 | ₩78,343 | -0.67% | 800 |
|---|
| 2025.12.12 | ₩78,541 | ₩78,541 | ₩77,987 | ₩78,250 | -0.37% | 800 |
|---|
| 2025.12.11 | ₩80,883 | ₩80,883 | ₩78,402 | ₩78,893 | -2.46% | 1천 |
|---|
| 2025.12.10 | ₩77,987 | ₩78,617 | ₩77,987 | ₩78,583 | +0.77% | 1.3천 |
|---|
| 2025.12.09 | ₩78,134 | ₩78,148 | ₩77,897 | ₩77,897 | -0.30% | 2.4천 |
|---|
| 2025.12.08 | ₩78,255 | ₩78,255 | ₩77,920 | ₩77,924 | -0.42% | 2.9천 |
|---|
| 2025.12.05 | ₩78,510 | ₩78,510 | ₩78,294 | ₩78,294 | -0.27% | 4천 |
|---|
| 2025.12.04 | ₩78,255 | ₩78,255 | ₩78,095 | ₩78,136 | -0.15% | 3.4천 |
|---|
| 2025.12.03 | ₩77,906 | ₩78,219 | ₩77,893 | ₩78,173 | +0.34% | 3천 |
|---|
| 2025.12.02 | ₩77,719 | ₩77,775 | ₩77,719 | ₩77,775 | +0.07% | 600 |
|---|
| 2025.12.01 | ₩77,786 | ₩77,960 | ₩77,593 | ₩77,593 | -0.25% | 1.3천 |
|---|
| 2025.11.28 | ₩77,999 | ₩78,098 | ₩77,999 | ₩78,098 | +0.13% | 500 |
|---|
| 2025.11.26 | ₩77,236 | ₩77,735 | ₩77,236 | ₩77,735 | +0.65% | 2천 |
|---|
| 2025.11.25 | ₩76,404 | ₩77,198 | ₩76,404 | ₩77,198 | +1.04% | 700 |
|---|
| 2025.11.24 | ₩75,962 | ₩76,472 | ₩75,895 | ₩76,421 | +0.60% | 2.8천 |
|---|
| 2025.11.21 | ₩74,956 | ₩75,747 | ₩74,876 | ₩75,483 | +0.70% | 1.3천 |
|---|
| 2025.11.20 | ₩76,909 | ₩76,973 | ₩74,698 | ₩74,698 | -2.88% | 4.7천 |
|---|
| 2025.11.19 | ₩75,841 | ₩76,217 | ₩75,439 | ₩75,868 | +0.04% | 1.3만 |
|---|
| 2025.11.18 | ₩75,855 | ₩76,123 | ₩75,452 | ₩75,758 | -0.13% | 6.8천 |
|---|
| 2025.11.17 | ₩76,860 | ₩76,860 | ₩75,922 | ₩76,124 | -0.96% | 6.4천 |
|---|
| 2025.11.14 | ₩76,579 | ₩77,330 | ₩76,498 | ₩76,871 | +0.38% | 2.4천 |
|---|
| 2025.11.13 | ₩77,786 | ₩77,960 | ₩76,941 | ₩76,941 | -1.09% | 3.4천 |
|---|
| 2025.11.12 | ₩78,322 | ₩78,322 | ₩78,166 | ₩78,168 | -0.20% | 600 |
|---|
| 2025.11.11 | ₩77,745 | ₩77,973 | ₩77,584 | ₩77,973 | +0.29% | 800 |
|---|
| 2025.11.10 | ₩77,438 | ₩77,799 | ₩77,397 | ₩77,772 | +0.43% | 2.5천 |
|---|
| 2025.11.07 | ₩76,378 | ₩76,737 | ₩75,376 | ₩76,737 | +0.47% | 5천 |
|---|
| 2025.11.06 | ₩76,606 | ₩76,860 | ₩76,431 | ₩76,540 | -0.09% | 3.4천 |
|---|
| 2025.11.05 | ₩77,424 | ₩77,531 | ₩77,358 | ₩77,358 | -0.08% | 800 |
|---|
| 2025.11.04 | ₩77,142 | ₩77,142 | ₩76,876 | ₩76,876 | -0.34% | 1.5천 |
|---|
| 2025.11.03 | ₩77,598 | ₩77,739 | ₩77,531 | ₩77,739 | +0.18% | 1천 |
|---|
| 2025.10.31 | ₩77,551 | ₩77,749 | ₩77,551 | ₩77,749 | +0.26% | 400 |
|---|
| 2025.10.30 | ₩78,054 | ₩78,081 | ₩77,495 | ₩77,495 | -0.72% | 900 |
|---|
| 2025.10.29 | ₩78,322 | ₩78,322 | ₩77,952 | ₩77,952 | -0.47% | 3.9천 |
|---|
| 2025.10.28 | ₩78,523 | ₩78,537 | ₩78,339 | ₩78,339 | -0.23% | 1.5천 |
|---|
| 2025.10.27 | ₩78,215 | ₩78,492 | ₩78,215 | ₩78,492 | +0.35% | 1.2천 |
|---|
| 2025.10.24 | ₩77,839 | ₩77,933 | ₩77,764 | ₩77,764 | -0.10% | 1.1천 |
|---|
| 2025.10.23 | ₩77,075 | ₩77,249 | ₩77,075 | ₩77,249 | +0.23% | 200 |
|---|
| 2025.10.22 | ₩76,673 | ₩76,781 | ₩76,673 | ₩76,781 | +0.14% | 1.1천 |
|---|
| 2025.10.21 | ₩77,075 | ₩77,236 | ₩77,075 | ₩77,214 | +0.18% | 400 |
|---|
| 2025.10.20 | ₩76,962 | ₩77,209 | ₩76,962 | ₩77,151 | +0.25% | 1.4천 |
|---|
| 2025.10.17 | ₩75,922 | ₩76,384 | ₩75,922 | ₩76,384 | +0.61% | 300 |
|---|
| 2025.10.16 | ₩76,646 | ₩76,646 | ₩75,828 | ₩76,013 | -0.83% | 1.8천 |
|---|
| 2025.10.15 | ₩76,556 | ₩76,556 | ₩76,556 | ₩76,556 | 0.00% | 300 |
|---|
| 2025.10.14 | ₩75,359 | ₩76,292 | ₩75,359 | ₩76,292 | +1.24% | 400 |
|---|
| 2025.10.13 | ₩76,181 | ₩76,181 | ₩76,181 | ₩76,181 | 0.00% | 300 |
|---|
| 2025.10.10 | ₩76,431 | ₩76,431 | ₩75,203 | ₩75,203 | -1.61% | 900 |
|---|