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 | ₩89,578 | ₩89,926 | ₩89,567 | ₩89,825 | +0.28% | 9.2천 |
| 2026.10.08 | ₩89,150 | ₩89,337 | ₩89,056 | ₩89,337 | +0.21% | 5.5천 |
| 2026.10.07 | ₩89,471 | ₩89,564 | ₩89,222 | ₩89,448 | -0.03% | 3.9천 |
| 2026.10.06 | ₩89,732 | ₩90,059 | ₩89,732 | ₩89,794 | +0.07% | 4.5천 |
| 2026.10.05 | ₩89,257 | ₩89,344 | ₩88,775 | ₩89,324 | +0.07% | 1.4만 |
| 2026.10.02 | ₩88,989 | ₩88,989 | ₩88,655 | ₩88,791 | -0.22% | 1.4만 |
| 2026.10.01 | ₩88,186 | ₩88,695 | ₩87,691 | ₩88,307 | +0.14% | 2.4만 |
| 2026.09.30 | ₩88,521 | ₩88,829 | ₩88,053 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,053 |
| -0.53% |
| 7.8만 |
| 2026.09.29 | ₩88,374 | ₩88,374 | ₩88,374 | ₩88,374 | 0.00% | 600 |
|---|
| 2026.09.28 | ₩88,869 | ₩88,962 | ₩88,521 | ₩88,629 | -0.27% | 2.9천 |
|---|
| 2026.09.25 | ₩89,176 | ₩89,417 | ₩89,029 | ₩89,384 | +0.23% | 9.7천 |
|---|
| 2026.09.24 | ₩88,855 | ₩89,190 | ₩88,747 | ₩88,976 | +0.14% | 6.5천 |
|---|
| 2026.09.23 | ₩89,324 | ₩89,377 | ₩88,989 | ₩89,016 | -0.34% | 1.9천 |
|---|
| 2026.09.22 | ₩89,605 | ₩89,647 | ₩89,605 | ₩89,647 | +0.05% | 400 |
|---|
| 2026.09.21 | ₩89,691 | ₩89,691 | ₩89,622 | ₩89,622 | -0.08% | 300 |
|---|
| 2026.09.18 | ₩88,334 | ₩88,418 | ₩88,193 | ₩88,418 | +0.10% | 3.4천 |
|---|
| 2026.09.17 | ₩88,387 | ₩88,487 | ₩88,374 | ₩88,438 | +0.06% | 4.7천 |
|---|
| 2026.09.16 | ₩88,387 | ₩88,387 | ₩87,464 | ₩87,705 | -0.77% | 8.4천 |
|---|
| 2026.09.15 | ₩88,039 | ₩88,133 | ₩88,039 | ₩88,050 | +0.01% | 1.4천 |
|---|
| 2026.09.14 | ₩88,253 | ₩88,663 | ₩88,253 | ₩88,450 | +0.22% | 600 |
|---|
| 2026.09.11 | ₩88,949 | ₩88,976 | ₩88,695 | ₩88,815 | -0.15% | 2.1천 |
|---|
| 2026.09.10 | ₩88,401 | ₩88,421 | ₩88,059 | ₩88,059 | -0.39% | 5.1천 |
|---|
| 2026.09.09 | ₩89,778 | ₩89,778 | ₩88,802 | ₩88,869 | -1.01% | 2.8천 |
|---|
| 2026.09.08 | ₩89,591 | ₩89,738 | ₩89,230 | ₩89,257 | -0.37% | 1만 |
|---|
| 2026.09.04 | ₩89,725 | ₩89,845 | ₩89,618 | ₩89,765 | +0.04% | 1.2만 |
|---|
| 2026.09.03 | ₩89,564 | ₩90,006 | ₩89,417 | ₩89,992 | +0.48% | 5.7천 |
|---|
| 2026.09.02 | ₩89,283 | ₩89,283 | ₩89,146 | ₩89,146 | -0.15% | 900 |
|---|
| 2026.09.01 | ₩89,150 | ₩89,150 | ₩88,588 | ₩88,815 | -0.38% | 27.6만 |
|---|
| 2026.08.31 | ₩89,484 | ₩89,497 | ₩89,330 | ₩89,497 | +0.01% | 2.4천 |
|---|
| 2026.08.28 | ₩89,819 | ₩89,819 | ₩89,671 | ₩89,765 | -0.06% | 2천 |
|---|
| 2026.08.27 | ₩89,872 | ₩90,073 | ₩89,872 | ₩90,073 | +0.22% | 7천 |
|---|
| 2026.08.26 | ₩89,698 | ₩89,738 | ₩89,583 | ₩89,658 | -0.04% | 6.3천 |
|---|
| 2026.08.25 | ₩89,698 | ₩89,738 | ₩89,457 | ₩89,685 | -0.01% | 1.9만 |
|---|
| 2026.08.24 | ₩89,324 | ₩89,484 | ₩89,324 | ₩89,453 | +0.15% | 2.2천 |
|---|
| 2026.08.21 | ₩89,725 | ₩89,725 | ₩89,578 | ₩89,674 | -0.06% | 4.1천 |
|---|
| 2026.08.20 | ₩89,605 | ₩89,725 | ₩89,230 | ₩89,230 | -0.42% | 2.6천 |
|---|
| 2026.08.19 | ₩90,099 | ₩90,099 | ₩89,939 | ₩89,966 | -0.15% | 3.5천 |
|---|
| 2026.08.18 | ₩90,086 | ₩90,086 | ₩89,792 | ₩89,819 | -0.30% | 2.2천 |
|---|
| 2026.08.17 | ₩90,715 | ₩90,728 | ₩90,367 | ₩90,367 | -0.38% | 6.7천 |
|---|
| 2026.08.14 | ₩90,902 | ₩91,531 | ₩90,715 | ₩91,531 | +0.69% | 2.4천 |
|---|
| 2026.08.13 | ₩90,635 | ₩90,822 | ₩90,594 | ₩90,822 | +0.21% | 1천 |
|---|
| 2026.08.12 | ₩90,180 | ₩90,367 | ₩89,966 | ₩90,224 | +0.05% | 8.5천 |
|---|
| 2026.08.11 | ₩90,039 | ₩90,053 | ₩89,946 | ₩89,962 | -0.09% | 7.7천 |
|---|
| 2026.08.10 | ₩89,778 | ₩90,153 | ₩89,778 | ₩89,978 | +0.22% | 6.8천 |
|---|
| 2026.08.07 | ₩89,631 | ₩89,901 | ₩89,631 | ₩89,901 | +0.30% | 1만 |
|---|
| 2026.08.06 | ₩89,725 | ₩89,725 | ₩89,376 | ₩89,376 | -0.39% | 5.4천 |
|---|
| 2026.08.05 | ₩90,140 | ₩90,220 | ₩89,756 | ₩89,756 | -0.43% | 2.5천 |
|---|
| 2026.08.04 | ₩88,681 | ₩89,939 | ₩88,681 | ₩89,645 | +1.09% | 4.4천 |
|---|
| 2026.08.03 | ₩87,504 | ₩88,158 | ₩87,504 | ₩88,158 | +0.75% | 2.5천 |
|---|
| 2026.07.31 | ₩87,130 | ₩87,384 | ₩86,661 | ₩87,223 | +0.11% | 5.8천 |
|---|
| 2026.07.30 | ₩86,287 | ₩86,831 | ₩86,180 | ₩86,831 | +0.63% | 3.5천 |
|---|
| 2026.07.29 | ₩86,996 | ₩87,076 | ₩85,829 | ₩85,829 | -1.34% | 2.8천 |
|---|
| 2026.07.28 | ₩86,929 | ₩87,263 | ₩86,849 | ₩87,120 | +0.22% | 8.6천 |
|---|
| 2026.07.27 | ₩86,982 | ₩86,982 | ₩86,574 | ₩86,867 | -0.13% | 6.1천 |
|---|
| 2026.07.24 | ₩86,728 | ₩87,103 | ₩86,641 | ₩86,700 | -0.03% | 4.6천 |
|---|
| 2026.07.23 | ₩86,862 | ₩86,862 | ₩86,541 | ₩86,612 | -0.29% | 4천 |
|---|
| 2026.07.22 | ₩87,464 | ₩87,464 | ₩87,364 | ₩87,364 | -0.11% | 800 |
|---|
| 2026.07.21 | ₩86,942 | ₩87,491 | ₩86,942 | ₩87,413 | +0.54% | 2.8천 |
|---|
| 2026.07.20 | ₩87,437 | ₩87,437 | ₩86,616 | ₩86,616 | -0.94% | 2.9천 |
|---|
| 2026.07.17 | ₩87,210 | ₩87,263 | ₩86,968 | ₩86,968 | -0.28% | 1.2천 |
|---|
| 2026.07.16 | ₩90,421 | ₩90,421 | ₩87,622 | ₩87,622 | -3.10% | 3.2천 |
|---|
| 2026.07.15 | ₩88,039 | ₩88,053 | ₩87,317 | ₩87,808 | -0.26% | 3.3만 |
|---|
| 2026.07.14 | ₩88,066 | ₩88,106 | ₩87,967 | ₩87,967 | -0.11% | 3.9천 |
|---|
| 2026.07.13 | ₩88,120 | ₩88,227 | ₩87,705 | ₩87,782 | -0.38% | 5.9천 |
|---|
| 2026.07.10 | ₩87,772 | ₩88,346 | ₩87,772 | ₩88,346 | +0.65% | 2.5천 |
|---|
| 2026.07.09 | ₩87,919 | ₩88,086 | ₩87,892 | ₩87,998 | +0.09% | 5.3천 |
|---|
| 2026.07.08 | ₩87,344 | ₩87,411 | ₩86,889 | ₩87,352 | +0.01% | 1.8만 |
|---|
| 2026.07.07 | ₩88,120 | ₩88,120 | ₩87,745 | ₩87,745 | -0.43% | 500 |
|---|
| 2026.07.06 | ₩88,039 | ₩88,293 | ₩88,039 | ₩88,227 | +0.21% | 3.2천 |
|---|
| 2026.07.02 | ₩87,560 | ₩87,560 | ₩87,560 | ₩87,560 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩87,825 | ₩88,026 | ₩87,674 | ₩87,674 | -0.17% | 4.6천 |
|---|
| 2026.06.30 | ₩87,678 | ₩88,061 | ₩87,156 | ₩88,061 | +0.44% | 900 |
|---|
| 2026.06.29 | ₩87,424 | ₩87,578 | ₩86,581 | ₩87,504 | +0.09% | 1만 |
|---|
| 2026.06.26 | ₩86,260 | ₩87,357 | ₩86,113 | ₩86,648 | +0.45% | 1.6만 |
|---|
| 2026.06.25 | ₩87,023 | ₩87,063 | ₩86,810 | ₩86,810 | -0.24% | 13.8만 |
|---|
| 2026.06.24 | ₩86,822 | ₩86,822 | ₩86,100 | ₩86,211 | -0.70% | 6.3천 |
|---|
| 2026.06.23 | ₩86,447 | ₩86,875 | ₩86,447 | ₩86,584 | +0.16% | 1.7만 |
|---|
| 2026.06.22 | ₩87,491 | ₩88,039 | ₩87,491 | ₩87,674 | +0.21% | 7.6천 |
|---|
| 2026.06.18 | ₩87,906 | ₩87,906 | ₩87,411 | ₩87,627 | -0.32% | 5.5천 |
|---|
| 2026.06.17 | ₩87,865 | ₩88,079 | ₩86,783 | ₩86,783 | -1.23% | 9.9천 |
|---|
| 2026.06.16 | ₩87,919 | ₩88,467 | ₩87,662 | ₩87,662 | -0.29% | 3.7만 |
|---|
| 2026.06.15 | ₩88,160 | ₩88,307 | ₩88,094 | ₩88,094 | -0.07% | 5.8천 |
|---|
| 2026.06.12 | ₩86,421 | ₩87,089 | ₩86,421 | ₩86,996 | +0.67% | 1.8천 |
|---|
| 2026.06.11 | ₩85,136 | ₩86,541 | ₩85,110 | ₩86,434 | +1.52% | 7.1천 |
|---|
| 2026.06.10 | ₩85,618 | ₩86,019 | ₩84,762 | ₩84,762 | -1.00% | 5.5천 |
|---|
| 2026.06.09 | ₩86,809 | ₩86,809 | ₩84,401 | ₩86,006 | -0.92% | 1.1만 |
|---|
| 2026.06.08 | ₩86,554 | ₩86,635 | ₩85,979 | ₩86,006 | -0.63% | 2.2천 |
|---|
| 2026.06.05 | ₩87,156 | ₩88,253 | ₩85,578 | ₩85,645 | -1.73% | 2만 |
|---|
| 2026.06.04 | ₩87,263 | ₩88,013 | ₩87,203 | ₩87,732 | +0.54% | 2.7만 |
|---|
| 2026.06.03 | ₩87,879 | ₩87,879 | ₩87,384 | ₩87,451 | -0.49% | 1.1만 |
|---|
| 2026.06.02 | ₩87,344 | ₩87,769 | ₩87,344 | ₩87,769 | +0.49% | 2.3천 |
|---|
| 2026.06.01 | ₩86,969 | ₩87,611 | ₩86,969 | ₩87,403 | +0.50% | 3.1천 |
|---|
| 2026.05.29 | ₩87,330 | ₩87,344 | ₩87,103 | ₩87,263 | -0.08% | 136.5만 |
|---|
| 2026.05.28 | ₩86,875 | ₩87,089 | ₩86,447 | ₩86,966 | +0.10% | 6.8천 |
|---|
| 2026.05.27 | ₩86,942 | ₩86,942 | ₩86,434 | ₩86,483 | -0.53% | 3.4천 |
|---|
| 2026.05.26 | ₩86,487 | ₩86,665 | ₩86,447 | ₩86,665 | +0.21% | 1.6만 |
|---|
| 2026.05.22 | ₩86,033 | ₩86,220 | ₩85,991 | ₩85,991 | -0.05% | 7.4만 |
|---|
| 2026.05.21 | ₩85,043 | ₩85,591 | ₩85,016 | ₩85,472 | +0.50% | 6.9천 |
|---|
| 2026.05.20 | ₩84,775 | ₩85,194 | ₩84,775 | ₩85,194 | +0.49% | 5.6천 |
|---|
| 2026.05.19 | ₩84,193 | ₩84,628 | ₩84,193 | ₩84,237 | +0.05% | 2천 |
|---|
| 2026.05.18 | ₩84,829 | ₩84,829 | ₩84,173 | ₩84,762 | -0.08% | 3만 |
|---|
| 2026.05.15 | ₩84,896 | ₩84,989 | ₩84,679 | ₩84,679 | -0.26% | 1.7만 |
|---|
| 2026.05.14 | ₩85,471 | ₩85,872 | ₩85,471 | ₩85,730 | +0.30% | 6천 |
|---|
| 2026.05.13 | ₩84,748 | ₩85,404 | ₩84,748 | ₩85,250 | +0.59% | 8천 |
|---|
| 2026.05.12 | ₩84,467 | ₩85,008 | ₩84,467 | ₩85,008 | +0.64% | 1.2만 |
|---|
| 2026.05.11 | ₩85,163 | ₩85,163 | ₩85,056 | ₩85,056 | -0.13% | 400 |
|---|
| 2026.05.08 | ₩84,748 | ₩84,791 | ₩84,695 | ₩84,791 | +0.05% | 2천 |
|---|
| 2026.05.07 | ₩84,461 | ₩84,481 | ₩83,932 | ₩84,094 | -0.43% | 5천 |
|---|
| 2026.05.06 | ₩84,307 | ₩84,609 | ₩84,307 | ₩84,609 | +0.36% | 300 |
|---|
| 2026.05.05 | ₩83,437 | ₩83,799 | ₩83,437 | ₩83,576 | +0.17% | 5.4천 |
|---|
| 2026.05.04 | ₩83,183 | ₩83,391 | ₩82,755 | ₩82,822 | -0.43% | 5.8천 |
|---|
| 2026.05.01 | ₩83,464 | ₩83,705 | ₩83,262 | ₩83,262 | -0.24% | 5.7만 |
|---|
| 2026.04.30 | ₩82,421 | ₩83,223 | ₩82,421 | ₩83,186 | +0.93% | 1.7천 |
|---|
| 2026.04.29 | ₩81,966 | ₩82,090 | ₩81,966 | ₩82,090 | +0.15% | 700 |
|---|
| 2026.04.28 | ₩82,019 | ₩82,086 | ₩81,979 | ₩82,042 | +0.03% | 1.9만 |
|---|
| 2026.04.27 | ₩82,494 | ₩82,494 | ₩82,394 | ₩82,469 | -0.03% | 400 |
|---|
| 2026.04.24 | ₩82,537 | ₩82,537 | ₩82,537 | ₩82,537 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩82,367 | ₩82,367 | ₩82,039 | ₩82,039 | -0.40% | 300 |
|---|
| 2026.04.22 | ₩82,287 | ₩82,287 | ₩82,073 | ₩82,261 | -0.03% | 1.1천 |
|---|
| 2026.04.21 | ₩82,273 | ₩82,461 | ₩81,615 | ₩81,615 | -0.80% | 5.3천 |
|---|
| 2026.04.20 | ₩82,247 | ₩82,247 | ₩82,046 | ₩82,067 | -0.22% | 900 |
|---|
| 2026.04.17 | ₩82,006 | ₩82,421 | ₩82,006 | ₩82,219 | +0.26% | 3.1천 |
|---|
| 2026.04.16 | ₩81,217 | ₩81,391 | ₩81,043 | ₩81,296 | +0.10% | 3.9천 |
|---|
| 2026.04.15 | ₩80,762 | ₩81,091 | ₩80,762 | ₩81,091 | +0.41% | 1.2천 |
|---|
| 2026.04.14 | ₩79,999 | ₩80,707 | ₩79,999 | ₩80,707 | +0.88% | 1천 |
|---|
| 2026.04.13 | ₩79,243 | ₩80,070 | ₩79,223 | ₩80,070 | +1.04% | 2천 |
|---|
| 2026.04.10 | ₩79,598 | ₩79,598 | ₩79,170 | ₩79,245 | -0.44% | 2.5만 |
|---|
| 2026.04.09 | ₩79,558 | ₩79,597 | ₩79,558 | ₩79,597 | +0.05% | 500 |
|---|
| 2026.04.08 | ₩78,876 | ₩79,134 | ₩78,876 | ₩79,134 | +0.33% | 400 |
|---|
| 2026.04.07 | ₩77,003 | ₩77,215 | ₩77,003 | ₩77,215 | +0.28% | 300 |
|---|
| 2026.04.06 | ₩77,257 | ₩77,257 | ₩77,056 | ₩77,225 | -0.04% | 2.1천 |
|---|
| 2026.04.02 | ₩77,029 | ₩77,029 | ₩76,748 | ₩76,894 | -0.18% | 700 |
|---|
| 2026.04.01 | ₩76,882 | ₩77,364 | ₩76,843 | ₩76,843 | -0.05% | 1.1만 |
|---|
| 2026.03.31 | ₩75,404 | ₩76,360 | ₩75,404 | ₩76,318 | +1.21% | 1.3천 |
|---|
| 2026.03.30 | ₩74,956 | ₩74,956 | ₩74,458 | ₩74,458 | -0.66% | 300 |
|---|
| 2026.03.27 | ₩74,916 | ₩74,916 | ₩74,809 | ₩74,809 | -0.14% | 700 |
|---|
| 2026.03.26 | ₩76,829 | ₩76,829 | ₩75,788 | ₩75,788 | -1.35% | 1.3만 |
|---|
| 2026.03.25 | ₩77,203 | ₩77,203 | ₩76,961 | ₩76,961 | -0.31% | 600 |
|---|
| 2026.03.24 | ₩76,521 | ₩77,083 | ₩76,360 | ₩76,635 | +0.15% | 2.2천 |
|---|
| 2026.03.23 | ₩77,190 | ₩77,431 | ₩76,722 | ₩76,773 | -0.54% | 1.1만 |
|---|
| 2026.03.20 | ₩76,588 | ₩76,588 | ₩75,932 | ₩75,932 | -0.86% | 1천 |
|---|
| 2026.03.19 | ₩76,728 | ₩77,070 | ₩76,728 | ₩77,051 | +0.42% | 500 |
|---|
| 2026.03.18 | ₩78,019 | ₩78,019 | ₩77,170 | ₩77,170 | -1.09% | 2천 |
|---|
| 2026.03.17 | ₩78,608 | ₩78,608 | ₩78,148 | ₩78,148 | -0.59% | 1.4만 |
|---|
| 2026.03.16 | ₩77,779 | ₩78,100 | ₩77,779 | ₩77,927 | +0.19% | 1.1천 |
|---|
| 2026.03.13 | ₩77,712 | ₩77,712 | ₩77,223 | ₩77,223 | -0.63% | 2.9천 |
|---|
| 2026.03.12 | ₩77,966 | ₩78,059 | ₩77,511 | ₩77,511 | -0.58% | 4천 |
|---|
| 2026.03.11 | ₩78,568 | ₩78,647 | ₩78,568 | ₩78,647 | +0.10% | 300 |
|---|
| 2026.03.10 | ₩78,858 | ₩78,956 | ₩78,742 | ₩78,742 | -0.15% | 700 |
|---|
| 2026.03.09 | ₩77,551 | ₩79,023 | ₩77,551 | ₩79,023 | +1.90% | 1.6천 |
|---|
| 2026.03.06 | ₩78,581 | ₩78,581 | ₩78,486 | ₩78,486 | -0.12% | 300 |
|---|
| 2026.03.05 | ₩79,317 | ₩79,425 | ₩79,317 | ₩79,425 | +0.14% | 600 |
|---|
| 2026.03.04 | ₩80,106 | ₩80,213 | ₩80,026 | ₩80,148 | +0.05% | 5.1천 |
|---|
| 2026.03.03 | ₩78,996 | ₩79,772 | ₩78,755 | ₩79,508 | +0.65% | 5.1천 |
|---|
| 2026.03.02 | ₩80,106 | ₩80,641 | ₩80,106 | ₩80,407 | +0.38% | 7.1천 |
|---|
| 2026.02.27 | ₩79,812 | ₩80,352 | ₩79,812 | ₩80,352 | +0.68% | 1.8천 |
|---|
| 2026.02.26 | ₩80,454 | ₩80,521 | ₩80,401 | ₩80,430 | -0.03% | 3.7천 |
|---|
| 2026.02.25 | ₩80,568 | ₩80,641 | ₩80,534 | ₩80,631 | +0.08% | 6.9천 |
|---|
| 2026.02.24 | ₩79,585 | ₩80,140 | ₩79,585 | ₩80,090 | +0.64% | 1.6천 |
|---|
| 2026.02.23 | ₩79,825 | ₩79,825 | ₩79,384 | ₩79,421 | -0.51% | 4.1천 |
|---|
| 2026.02.20 | ₩79,812 | ₩80,334 | ₩79,772 | ₩80,311 | +0.63% | 9.7천 |
|---|
| 2026.02.19 | ₩80,013 | ₩80,013 | ₩79,758 | ₩79,914 | -0.12% | 1.5천 |
|---|
| 2026.02.18 | ₩79,865 | ₩80,207 | ₩79,865 | ₩80,204 | +0.42% | 900 |
|---|
| 2026.02.17 | ₩79,772 | ₩80,026 | ₩79,185 | ₩79,732 | -0.05% | 4.6천 |
|---|
| 2026.02.13 | ₩79,585 | ₩80,133 | ₩79,504 | ₩79,688 | +0.13% | 1천 |
|---|
| 2026.02.12 | ₩80,948 | ₩80,948 | ₩79,411 | ₩79,411 | -1.90% | 3.7천 |
|---|
| 2026.02.11 | ₩80,855 | ₩80,855 | ₩80,320 | ₩80,581 | -0.34% | 1만 |
|---|
| 2026.02.10 | ₩80,762 | ₩80,762 | ₩80,303 | ₩80,303 | -0.57% | 1.4천 |
|---|
| 2026.02.09 | ₩80,160 | ₩80,554 | ₩80,160 | ₩80,554 | +0.49% | 700 |
|---|
| 2026.02.06 | ₩79,825 | ₩80,427 | ₩79,825 | ₩80,359 | +0.67% | 1.9천 |
|---|
| 2026.02.05 | ₩79,357 | ₩79,357 | ₩78,603 | ₩78,603 | -0.95% | 1.7천 |
|---|
| 2026.02.04 | ₩79,705 | ₩79,772 | ₩79,223 | ₩79,368 | -0.42% | 3.3천 |
|---|
| 2026.02.03 | ₩79,891 | ₩79,891 | ₩79,310 | ₩79,745 | -0.18% | 2.7천 |
|---|
| 2026.02.02 | ₩80,187 | ₩80,320 | ₩80,187 | ₩80,188 | +0.00% | 1.7천 |
|---|
| 2026.01.30 | ₩79,792 | ₩81,310 | ₩79,626 | ₩79,626 | -0.21% | 1.2만 |
|---|
| 2026.01.29 | ₩80,001 | ₩80,001 | ₩80,001 | ₩80,001 | 0.00% | 400 |
|---|
| 2026.01.28 | ₩87,999 | ₩87,999 | ₩79,197 | ₩79,930 | -9.17% | 2.5천 |
|---|
| 2026.01.27 | ₩79,946 | ₩85,217 | ₩79,936 | ₩79,936 | -0.01% | 1.1만 |
|---|
| 2026.01.26 | ₩79,852 | ₩79,852 | ₩79,758 | ₩79,804 | -0.06% | 400 |
|---|
| 2026.01.23 | ₩79,558 | ₩79,571 | ₩79,444 | ₩79,463 | -0.12% | 900 |
|---|
| 2026.01.22 | ₩79,602 | ₩79,602 | ₩79,602 | ₩79,602 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩78,889 | ₩79,370 | ₩78,702 | ₩79,308 | +0.53% | 3.9천 |
|---|
| 2026.01.20 | ₩78,715 | ₩78,715 | ₩78,323 | ₩78,323 | -0.50% | 900 |
|---|
| 2026.01.16 | ₩79,865 | ₩79,865 | ₩79,732 | ₩79,766 | -0.12% | 1.1천 |
|---|
| 2026.01.15 | ₩80,013 | ₩80,046 | ₩79,689 | ₩79,689 | -0.40% | 1.7천 |
|---|
| 2026.01.14 | ₩79,461 | ₩79,461 | ₩79,461 | ₩79,461 | 0.00% | 300 |
|---|
| 2026.01.13 | ₩79,906 | ₩79,906 | ₩79,646 | ₩79,646 | -0.32% | 700 |
|---|
| 2026.01.12 | ₩79,478 | ₩79,815 | ₩79,478 | ₩79,815 | +0.42% | 800 |
|---|
| 2026.01.09 | ₩79,304 | ₩79,720 | ₩79,304 | ₩79,720 | +0.52% | 1.4천 |
|---|
| 2026.01.08 | ₩79,223 | ₩79,223 | ₩79,096 | ₩79,138 | -0.11% | 500 |
|---|
| 2026.01.07 | ₩79,373 | ₩79,373 | ₩79,037 | ₩79,037 | -0.42% | 1.2천 |
|---|
| 2026.01.06 | ₩79,558 | ₩79,611 | ₩79,547 | ₩79,547 | -0.01% | 2.6천 |
|---|
| 2026.01.05 | ₩78,822 | ₩78,853 | ₩78,786 | ₩78,853 | +0.04% | 600 |
|---|
| 2026.01.02 | ₩78,100 | ₩78,160 | ₩74,902 | ₩78,160 | +0.08% | 2천 |
|---|
| 2025.12.31 | ₩77,990 | ₩77,990 | ₩77,990 | ₩77,990 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩78,568 | ₩78,568 | ₩78,568 | ₩78,568 | 0.00% | 1.3천 |
|---|
| 2025.12.29 | ₩78,809 | ₩78,809 | ₩78,621 | ₩78,625 | -0.23% | 1.7천 |
|---|
| 2025.12.26 | ₩78,849 | ₩78,881 | ₩78,798 | ₩78,881 | +0.04% | 700 |
|---|
| 2025.12.24 | ₩78,929 | ₩78,929 | ₩78,914 | ₩78,914 | -0.02% | 900 |
|---|
| 2025.12.23 | ₩78,592 | ₩78,621 | ₩78,581 | ₩78,589 | -0.00% | 2.9천 |
|---|
| 2025.12.22 | ₩78,426 | ₩78,645 | ₩78,426 | ₩78,645 | +0.28% | 400 |
|---|
| 2025.12.19 | ₩77,993 | ₩78,207 | ₩77,993 | ₩78,146 | +0.20% | 1.9천 |
|---|
| 2025.12.18 | ₩77,907 | ₩78,033 | ₩77,594 | ₩77,594 | -0.40% | 600 |
|---|
| 2025.12.17 | ₩78,140 | ₩78,140 | ₩77,056 | ₩77,056 | -1.39% | 1.7천 |
|---|
| 2025.12.16 | ₩78,019 | ₩78,019 | ₩77,471 | ₩77,874 | -0.19% | 900 |
|---|
| 2025.12.15 | ₩78,688 | ₩80,360 | ₩78,153 | ₩78,161 | -0.67% | 800 |
|---|
| 2025.12.12 | ₩78,358 | ₩78,358 | ₩77,805 | ₩78,067 | -0.37% | 800 |
|---|
| 2025.12.11 | ₩80,695 | ₩80,695 | ₩78,220 | ₩78,710 | -2.46% | 1천 |
|---|
| 2025.12.10 | ₩77,805 | ₩78,434 | ₩77,805 | ₩78,401 | +0.77% | 1.3천 |
|---|
| 2025.12.09 | ₩77,952 | ₩77,966 | ₩77,716 | ₩77,716 | -0.30% | 2.4천 |
|---|
| 2025.12.08 | ₩78,073 | ₩78,073 | ₩77,738 | ₩77,742 | -0.42% | 2.9천 |
|---|
| 2025.12.05 | ₩78,327 | ₩78,327 | ₩78,112 | ₩78,112 | -0.27% | 4천 |
|---|
| 2025.12.04 | ₩78,073 | ₩78,073 | ₩77,914 | ₩77,954 | -0.15% | 3.4천 |
|---|
| 2025.12.03 | ₩77,725 | ₩78,037 | ₩77,712 | ₩77,991 | +0.34% | 3천 |
|---|
| 2025.12.02 | ₩77,538 | ₩77,594 | ₩77,538 | ₩77,594 | +0.07% | 600 |
|---|
| 2025.12.01 | ₩77,605 | ₩77,779 | ₩77,412 | ₩77,412 | -0.25% | 1.3천 |
|---|
| 2025.11.28 | ₩77,817 | ₩77,916 | ₩77,817 | ₩77,916 | +0.13% | 500 |
|---|
| 2025.11.26 | ₩77,056 | ₩77,554 | ₩77,056 | ₩77,554 | +0.65% | 2천 |
|---|
| 2025.11.25 | ₩76,227 | ₩77,019 | ₩76,227 | ₩77,019 | +1.04% | 700 |
|---|
| 2025.11.24 | ₩75,785 | ₩76,294 | ₩75,718 | ₩76,243 | +0.60% | 2.8천 |
|---|
| 2025.11.21 | ₩74,782 | ₩75,571 | ₩74,702 | ₩75,308 | +0.70% | 1.3천 |
|---|
| 2025.11.20 | ₩76,730 | ₩76,794 | ₩74,524 | ₩74,524 | -2.88% | 4.7천 |
|---|
| 2025.11.19 | ₩75,665 | ₩76,039 | ₩75,264 | ₩75,692 | +0.04% | 1.3만 |
|---|
| 2025.11.18 | ₩75,678 | ₩75,946 | ₩75,277 | ₩75,582 | -0.13% | 6.8천 |
|---|
| 2025.11.17 | ₩76,682 | ₩76,682 | ₩75,745 | ₩75,947 | -0.96% | 6.4천 |
|---|
| 2025.11.14 | ₩76,401 | ₩77,150 | ₩76,320 | ₩76,692 | +0.38% | 2.4천 |
|---|
| 2025.11.13 | ₩77,605 | ₩77,779 | ₩76,762 | ₩76,762 | -1.09% | 3.4천 |
|---|
| 2025.11.12 | ₩78,140 | ₩78,140 | ₩77,985 | ₩77,986 | -0.20% | 600 |
|---|
| 2025.11.11 | ₩77,564 | ₩77,792 | ₩77,404 | ₩77,792 | +0.29% | 800 |
|---|
| 2025.11.10 | ₩77,258 | ₩77,618 | ₩77,217 | ₩77,591 | +0.43% | 2.5천 |
|---|
| 2025.11.07 | ₩76,200 | ₩76,558 | ₩75,201 | ₩76,558 | +0.47% | 5천 |
|---|
| 2025.11.06 | ₩76,427 | ₩76,682 | ₩76,253 | ₩76,362 | -0.09% | 3.4천 |
|---|
| 2025.11.05 | ₩77,243 | ₩77,350 | ₩77,178 | ₩77,178 | -0.08% | 800 |
|---|
| 2025.11.04 | ₩76,962 | ₩76,962 | ₩76,698 | ₩76,698 | -0.34% | 1.5천 |
|---|
| 2025.11.03 | ₩77,417 | ₩77,558 | ₩77,350 | ₩77,558 | +0.18% | 1천 |
|---|
| 2025.10.31 | ₩77,371 | ₩77,569 | ₩77,371 | ₩77,569 | +0.26% | 400 |
|---|
| 2025.10.30 | ₩77,872 | ₩77,899 | ₩77,314 | ₩77,314 | -0.72% | 900 |
|---|
| 2025.10.29 | ₩78,140 | ₩78,140 | ₩77,771 | ₩77,771 | -0.47% | 3.9천 |
|---|
| 2025.10.28 | ₩78,340 | ₩78,354 | ₩78,157 | ₩78,157 | -0.23% | 1.5천 |
|---|
| 2025.10.27 | ₩78,033 | ₩78,310 | ₩78,033 | ₩78,310 | +0.35% | 1.2천 |
|---|
| 2025.10.24 | ₩77,658 | ₩77,752 | ₩77,583 | ₩77,583 | -0.10% | 1.1천 |
|---|
| 2025.10.23 | ₩76,896 | ₩77,070 | ₩76,896 | ₩77,070 | +0.23% | 200 |
|---|
| 2025.10.22 | ₩76,494 | ₩76,603 | ₩76,494 | ₩76,603 | +0.14% | 1.1천 |
|---|
| 2025.10.21 | ₩76,896 | ₩77,056 | ₩76,896 | ₩77,035 | +0.18% | 400 |
|---|
| 2025.10.20 | ₩76,783 | ₩77,029 | ₩76,783 | ₩76,972 | +0.25% | 1.4천 |
|---|
| 2025.10.17 | ₩75,745 | ₩76,207 | ₩75,745 | ₩76,207 | +0.61% | 300 |
|---|
| 2025.10.16 | ₩76,468 | ₩76,468 | ₩75,651 | ₩75,836 | -0.83% | 1.8천 |
|---|
| 2025.10.15 | ₩76,378 | ₩76,378 | ₩76,378 | ₩76,378 | 0.00% | 300 |
|---|
| 2025.10.14 | ₩75,183 | ₩76,114 | ₩75,183 | ₩76,114 | +1.24% | 400 |
|---|
| 2025.10.13 | ₩76,003 | ₩76,003 | ₩76,003 | ₩76,003 | 0.00% | 300 |
|---|
| 2025.10.10 | ₩76,253 | ₩76,253 | ₩75,028 | ₩75,028 | -1.61% | 900 |
|---|