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 | ₩89,798 | ₩90,147 | ₩89,787 | ₩90,046 | +0.28% | 9.2천 |
| 2026.10.08 | ₩89,369 | ₩89,557 | ₩89,275 | ₩89,557 | +0.21% | 5.5천 |
| 2026.10.07 | ₩89,691 | ₩89,785 | ₩89,441 | ₩89,668 | -0.03% | 3.9천 |
| 2026.10.06 | ₩89,952 | ₩90,281 | ₩89,952 | ₩90,015 | +0.07% | 4.5천 |
| 2026.10.05 | ₩89,476 | ₩89,563 | ₩88,993 | ₩89,543 | +0.07% | 1.4만 |
| 2026.10.02 | ₩89,208 | ₩89,208 | ₩88,873 | ₩89,010 | -0.22% | 1.4만 |
| 2026.10.01 | ₩88,403 | ₩88,913 | ₩87,907 | ₩88,524 | +0.14% | 2.4만 |
| 2026.09.30 | ₩88,739 | ₩89,047 | ₩88,269 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,269 |
| -0.53% |
| 7.8만 |
| 2026.09.29 | ₩88,591 | ₩88,591 | ₩88,591 | ₩88,591 | 0.00% | 600 |
|---|
| 2026.09.28 | ₩89,087 | ₩89,181 | ₩88,739 | ₩88,847 | -0.27% | 2.9천 |
|---|
| 2026.09.25 | ₩89,396 | ₩89,637 | ₩89,248 | ₩89,604 | +0.23% | 9.7천 |
|---|
| 2026.09.24 | ₩89,074 | ₩89,409 | ₩88,965 | ₩89,195 | +0.14% | 6.5천 |
|---|
| 2026.09.23 | ₩89,543 | ₩89,597 | ₩89,208 | ₩89,235 | -0.34% | 1.9천 |
|---|
| 2026.09.22 | ₩89,825 | ₩89,868 | ₩89,825 | ₩89,868 | +0.05% | 400 |
|---|
| 2026.09.21 | ₩89,912 | ₩89,912 | ₩89,842 | ₩89,842 | -0.08% | 300 |
|---|
| 2026.09.18 | ₩88,551 | ₩88,635 | ₩88,410 | ₩88,635 | +0.10% | 3.4천 |
|---|
| 2026.09.17 | ₩88,604 | ₩88,705 | ₩88,591 | ₩88,655 | +0.06% | 4.7천 |
|---|
| 2026.09.16 | ₩88,604 | ₩88,604 | ₩87,679 | ₩87,921 | -0.77% | 8.4천 |
|---|
| 2026.09.15 | ₩88,256 | ₩88,350 | ₩88,256 | ₩88,267 | +0.01% | 1.4천 |
|---|
| 2026.09.14 | ₩88,470 | ₩88,881 | ₩88,470 | ₩88,668 | +0.22% | 600 |
|---|
| 2026.09.11 | ₩89,168 | ₩89,195 | ₩88,913 | ₩89,034 | -0.15% | 2.1천 |
|---|
| 2026.09.10 | ₩88,618 | ₩88,638 | ₩88,276 | ₩88,276 | -0.39% | 5.1천 |
|---|
| 2026.09.09 | ₩89,999 | ₩89,999 | ₩89,020 | ₩89,087 | -1.01% | 2.8천 |
|---|
| 2026.09.08 | ₩89,811 | ₩89,959 | ₩89,449 | ₩89,476 | -0.37% | 1만 |
|---|
| 2026.09.04 | ₩89,946 | ₩90,066 | ₩89,838 | ₩89,986 | +0.04% | 1.2만 |
|---|
| 2026.09.03 | ₩89,785 | ₩90,227 | ₩89,637 | ₩90,214 | +0.48% | 5.7천 |
|---|
| 2026.09.02 | ₩89,503 | ₩89,503 | ₩89,365 | ₩89,365 | -0.15% | 900 |
|---|
| 2026.09.01 | ₩89,369 | ₩89,369 | ₩88,806 | ₩89,034 | -0.38% | 27.6만 |
|---|
| 2026.08.31 | ₩89,704 | ₩89,718 | ₩89,550 | ₩89,718 | +0.01% | 2.4천 |
|---|
| 2026.08.28 | ₩90,039 | ₩90,039 | ₩89,892 | ₩89,986 | -0.06% | 2천 |
|---|
| 2026.08.27 | ₩90,093 | ₩90,294 | ₩90,093 | ₩90,294 | +0.22% | 7천 |
|---|
| 2026.08.26 | ₩89,919 | ₩89,959 | ₩89,803 | ₩89,879 | -0.04% | 6.3천 |
|---|
| 2026.08.25 | ₩89,919 | ₩89,959 | ₩89,677 | ₩89,905 | -0.01% | 1.9만 |
|---|
| 2026.08.24 | ₩89,543 | ₩89,704 | ₩89,543 | ₩89,673 | +0.15% | 2.2천 |
|---|
| 2026.08.21 | ₩89,946 | ₩89,946 | ₩89,798 | ₩89,895 | -0.06% | 4.1천 |
|---|
| 2026.08.20 | ₩89,825 | ₩89,946 | ₩89,449 | ₩89,449 | -0.42% | 2.6천 |
|---|
| 2026.08.19 | ₩90,321 | ₩90,321 | ₩90,160 | ₩90,187 | -0.15% | 3.5천 |
|---|
| 2026.08.18 | ₩90,308 | ₩90,308 | ₩90,013 | ₩90,039 | -0.30% | 2.2천 |
|---|
| 2026.08.17 | ₩90,938 | ₩90,951 | ₩90,589 | ₩90,589 | -0.38% | 6.7천 |
|---|
| 2026.08.14 | ₩91,126 | ₩91,756 | ₩90,938 | ₩91,756 | +0.69% | 2.4천 |
|---|
| 2026.08.13 | ₩90,857 | ₩91,045 | ₩90,817 | ₩91,045 | +0.21% | 1천 |
|---|
| 2026.08.12 | ₩90,402 | ₩90,589 | ₩90,187 | ₩90,446 | +0.05% | 8.5천 |
|---|
| 2026.08.11 | ₩90,261 | ₩90,274 | ₩90,167 | ₩90,183 | -0.09% | 7.7천 |
|---|
| 2026.08.10 | ₩89,999 | ₩90,375 | ₩89,999 | ₩90,199 | +0.22% | 6.8천 |
|---|
| 2026.08.07 | ₩89,852 | ₩90,123 | ₩89,852 | ₩90,123 | +0.30% | 1만 |
|---|
| 2026.08.06 | ₩89,946 | ₩89,946 | ₩89,596 | ₩89,596 | -0.39% | 5.4천 |
|---|
| 2026.08.05 | ₩90,361 | ₩90,442 | ₩89,976 | ₩89,976 | -0.43% | 2.5천 |
|---|
| 2026.08.04 | ₩88,900 | ₩90,160 | ₩88,900 | ₩89,865 | +1.09% | 4.4천 |
|---|
| 2026.08.03 | ₩87,719 | ₩88,375 | ₩87,719 | ₩88,375 | +0.75% | 2.5천 |
|---|
| 2026.07.31 | ₩87,344 | ₩87,599 | ₩86,875 | ₩87,438 | +0.11% | 5.8천 |
|---|
| 2026.07.30 | ₩86,499 | ₩87,045 | ₩86,392 | ₩87,045 | +0.63% | 3.5천 |
|---|
| 2026.07.29 | ₩87,210 | ₩87,290 | ₩86,040 | ₩86,040 | -1.34% | 2.8천 |
|---|
| 2026.07.28 | ₩87,143 | ₩87,478 | ₩87,062 | ₩87,335 | +0.22% | 8.6천 |
|---|
| 2026.07.27 | ₩87,196 | ₩87,196 | ₩86,787 | ₩87,081 | -0.13% | 6.1천 |
|---|
| 2026.07.24 | ₩86,942 | ₩87,317 | ₩86,854 | ₩86,913 | -0.03% | 4.6천 |
|---|
| 2026.07.23 | ₩87,076 | ₩87,076 | ₩86,754 | ₩86,825 | -0.29% | 4천 |
|---|
| 2026.07.22 | ₩87,679 | ₩87,679 | ₩87,579 | ₩87,579 | -0.11% | 800 |
|---|
| 2026.07.21 | ₩87,156 | ₩87,706 | ₩87,156 | ₩87,628 | +0.54% | 2.8천 |
|---|
| 2026.07.20 | ₩87,652 | ₩87,652 | ₩86,829 | ₩86,829 | -0.94% | 2.9천 |
|---|
| 2026.07.17 | ₩87,424 | ₩87,478 | ₩87,182 | ₩87,182 | -0.28% | 1.2천 |
|---|
| 2026.07.16 | ₩90,643 | ₩90,643 | ₩87,837 | ₩87,837 | -3.10% | 3.2천 |
|---|
| 2026.07.15 | ₩88,256 | ₩88,269 | ₩87,532 | ₩88,024 | -0.26% | 3.3만 |
|---|
| 2026.07.14 | ₩88,283 | ₩88,323 | ₩88,183 | ₩88,183 | -0.11% | 3.9천 |
|---|
| 2026.07.13 | ₩88,336 | ₩88,444 | ₩87,921 | ₩87,998 | -0.38% | 5.9천 |
|---|
| 2026.07.10 | ₩87,988 | ₩88,563 | ₩87,988 | ₩88,563 | +0.65% | 2.5천 |
|---|
| 2026.07.09 | ₩88,135 | ₩88,303 | ₩88,108 | ₩88,214 | +0.09% | 5.3천 |
|---|
| 2026.07.08 | ₩87,558 | ₩87,626 | ₩87,102 | ₩87,567 | +0.01% | 1.8만 |
|---|
| 2026.07.07 | ₩88,336 | ₩88,336 | ₩87,961 | ₩87,961 | -0.43% | 500 |
|---|
| 2026.07.06 | ₩88,256 | ₩88,511 | ₩88,256 | ₩88,444 | +0.21% | 3.2천 |
|---|
| 2026.07.02 | ₩87,776 | ₩87,776 | ₩87,776 | ₩87,776 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩88,041 | ₩88,242 | ₩87,890 | ₩87,890 | -0.17% | 4.6천 |
|---|
| 2026.06.30 | ₩87,894 | ₩88,277 | ₩87,371 | ₩88,277 | +0.44% | 900 |
|---|
| 2026.06.29 | ₩87,639 | ₩87,793 | ₩86,794 | ₩87,719 | +0.09% | 1만 |
|---|
| 2026.06.26 | ₩86,472 | ₩87,572 | ₩86,325 | ₩86,861 | +0.45% | 1.6만 |
|---|
| 2026.06.25 | ₩87,237 | ₩87,277 | ₩87,023 | ₩87,023 | -0.24% | 13.8만 |
|---|
| 2026.06.24 | ₩87,035 | ₩87,035 | ₩86,311 | ₩86,423 | -0.70% | 6.3천 |
|---|
| 2026.06.23 | ₩86,660 | ₩87,089 | ₩86,660 | ₩86,797 | +0.16% | 1.7만 |
|---|
| 2026.06.22 | ₩87,706 | ₩88,256 | ₩87,706 | ₩87,890 | +0.21% | 7.6천 |
|---|
| 2026.06.18 | ₩88,122 | ₩88,122 | ₩87,626 | ₩87,843 | -0.32% | 5.5천 |
|---|
| 2026.06.17 | ₩88,081 | ₩88,296 | ₩86,997 | ₩86,997 | -1.23% | 9.9천 |
|---|
| 2026.06.16 | ₩88,135 | ₩88,685 | ₩87,878 | ₩87,878 | -0.29% | 3.7만 |
|---|
| 2026.06.15 | ₩88,377 | ₩88,524 | ₩88,311 | ₩88,311 | -0.07% | 5.8천 |
|---|
| 2026.06.12 | ₩86,633 | ₩87,304 | ₩86,633 | ₩87,210 | +0.67% | 1.8천 |
|---|
| 2026.06.11 | ₩85,346 | ₩86,754 | ₩85,319 | ₩86,647 | +1.52% | 7.1천 |
|---|
| 2026.06.10 | ₩85,828 | ₩86,231 | ₩84,970 | ₩84,970 | -1.00% | 5.5천 |
|---|
| 2026.06.09 | ₩87,022 | ₩87,022 | ₩84,608 | ₩86,217 | -0.92% | 1.1만 |
|---|
| 2026.06.08 | ₩86,767 | ₩86,848 | ₩86,191 | ₩86,217 | -0.63% | 2.2천 |
|---|
| 2026.06.05 | ₩87,371 | ₩88,470 | ₩85,788 | ₩85,855 | -1.73% | 2만 |
|---|
| 2026.06.04 | ₩87,478 | ₩88,229 | ₩87,418 | ₩87,947 | +0.54% | 2.7만 |
|---|
| 2026.06.03 | ₩88,095 | ₩88,095 | ₩87,599 | ₩87,666 | -0.49% | 1.1만 |
|---|
| 2026.06.02 | ₩87,558 | ₩87,985 | ₩87,558 | ₩87,985 | +0.49% | 2.3천 |
|---|
| 2026.06.01 | ₩87,183 | ₩87,827 | ₩87,183 | ₩87,617 | +0.50% | 3.1천 |
|---|
| 2026.05.29 | ₩87,545 | ₩87,558 | ₩87,317 | ₩87,478 | -0.08% | 136.5만 |
|---|
| 2026.05.28 | ₩87,089 | ₩87,304 | ₩86,660 | ₩87,180 | +0.10% | 6.8천 |
|---|
| 2026.05.27 | ₩87,156 | ₩87,156 | ₩86,647 | ₩86,696 | -0.53% | 3.4천 |
|---|
| 2026.05.26 | ₩86,700 | ₩86,879 | ₩86,660 | ₩86,879 | +0.21% | 1.6만 |
|---|
| 2026.05.22 | ₩86,244 | ₩86,432 | ₩86,203 | ₩86,203 | -0.05% | 7.4만 |
|---|
| 2026.05.21 | ₩85,252 | ₩85,802 | ₩85,225 | ₩85,682 | +0.50% | 6.9천 |
|---|
| 2026.05.20 | ₩84,984 | ₩85,403 | ₩84,984 | ₩85,403 | +0.49% | 5.6천 |
|---|
| 2026.05.19 | ₩84,400 | ₩84,836 | ₩84,400 | ₩84,444 | +0.05% | 2천 |
|---|
| 2026.05.18 | ₩85,037 | ₩85,037 | ₩84,380 | ₩84,970 | -0.08% | 3만 |
|---|
| 2026.05.15 | ₩85,104 | ₩85,198 | ₩84,887 | ₩84,887 | -0.26% | 1.7만 |
|---|
| 2026.05.14 | ₩85,681 | ₩86,083 | ₩85,681 | ₩85,941 | +0.30% | 6천 |
|---|
| 2026.05.13 | ₩84,957 | ₩85,614 | ₩84,957 | ₩85,460 | +0.59% | 8천 |
|---|
| 2026.05.12 | ₩84,675 | ₩85,217 | ₩84,675 | ₩85,217 | +0.64% | 1.2만 |
|---|
| 2026.05.11 | ₩85,373 | ₩85,373 | ₩85,265 | ₩85,265 | -0.13% | 400 |
|---|
| 2026.05.08 | ₩84,957 | ₩85,000 | ₩84,903 | ₩85,000 | +0.05% | 2천 |
|---|
| 2026.05.07 | ₩84,668 | ₩84,689 | ₩84,139 | ₩84,301 | -0.43% | 5천 |
|---|
| 2026.05.06 | ₩84,514 | ₩84,817 | ₩84,514 | ₩84,817 | +0.36% | 300 |
|---|
| 2026.05.05 | ₩83,643 | ₩84,005 | ₩83,643 | ₩83,782 | +0.17% | 5.4천 |
|---|
| 2026.05.04 | ₩83,388 | ₩83,596 | ₩82,959 | ₩83,026 | -0.43% | 5.8천 |
|---|
| 2026.05.01 | ₩83,669 | ₩83,911 | ₩83,467 | ₩83,467 | -0.24% | 5.7만 |
|---|
| 2026.04.30 | ₩82,623 | ₩83,428 | ₩82,623 | ₩83,390 | +0.93% | 1.7천 |
|---|
| 2026.04.29 | ₩82,167 | ₩82,292 | ₩82,167 | ₩82,292 | +0.15% | 700 |
|---|
| 2026.04.28 | ₩82,221 | ₩82,288 | ₩82,181 | ₩82,244 | +0.03% | 1.9만 |
|---|
| 2026.04.27 | ₩82,697 | ₩82,697 | ₩82,597 | ₩82,672 | -0.03% | 400 |
|---|
| 2026.04.24 | ₩82,740 | ₩82,740 | ₩82,740 | ₩82,740 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩82,570 | ₩82,570 | ₩82,241 | ₩82,241 | -0.40% | 300 |
|---|
| 2026.04.22 | ₩82,489 | ₩82,489 | ₩82,275 | ₩82,464 | -0.03% | 1.1천 |
|---|
| 2026.04.21 | ₩82,476 | ₩82,664 | ₩81,816 | ₩81,816 | -0.80% | 5.3천 |
|---|
| 2026.04.20 | ₩82,449 | ₩82,449 | ₩82,248 | ₩82,269 | -0.22% | 900 |
|---|
| 2026.04.17 | ₩82,208 | ₩82,623 | ₩82,208 | ₩82,421 | +0.26% | 3.1천 |
|---|
| 2026.04.16 | ₩81,416 | ₩81,591 | ₩81,242 | ₩81,495 | +0.10% | 3.9천 |
|---|
| 2026.04.15 | ₩80,960 | ₩81,290 | ₩80,960 | ₩81,290 | +0.41% | 1.2천 |
|---|
| 2026.04.14 | ₩80,196 | ₩80,905 | ₩80,196 | ₩80,905 | +0.88% | 1천 |
|---|
| 2026.04.13 | ₩79,438 | ₩80,267 | ₩79,418 | ₩80,267 | +1.04% | 2천 |
|---|
| 2026.04.10 | ₩79,794 | ₩79,794 | ₩79,365 | ₩79,440 | -0.44% | 2.5만 |
|---|
| 2026.04.09 | ₩79,753 | ₩79,792 | ₩79,753 | ₩79,792 | +0.05% | 500 |
|---|
| 2026.04.08 | ₩79,069 | ₩79,328 | ₩79,069 | ₩79,328 | +0.33% | 400 |
|---|
| 2026.04.07 | ₩77,192 | ₩77,405 | ₩77,192 | ₩77,405 | +0.28% | 300 |
|---|
| 2026.04.06 | ₩77,447 | ₩77,447 | ₩77,246 | ₩77,415 | -0.04% | 2.1천 |
|---|
| 2026.04.02 | ₩77,219 | ₩77,219 | ₩76,937 | ₩77,083 | -0.18% | 700 |
|---|
| 2026.04.01 | ₩77,071 | ₩77,554 | ₩77,032 | ₩77,032 | -0.05% | 1.1만 |
|---|
| 2026.03.31 | ₩75,589 | ₩76,548 | ₩75,589 | ₩76,505 | +1.21% | 1.3천 |
|---|
| 2026.03.30 | ₩75,140 | ₩75,140 | ₩74,641 | ₩74,641 | -0.66% | 300 |
|---|
| 2026.03.27 | ₩75,100 | ₩75,100 | ₩74,993 | ₩74,993 | -0.14% | 700 |
|---|
| 2026.03.26 | ₩77,018 | ₩77,018 | ₩75,974 | ₩75,974 | -1.35% | 1.3만 |
|---|
| 2026.03.25 | ₩77,393 | ₩77,393 | ₩77,150 | ₩77,150 | -0.31% | 600 |
|---|
| 2026.03.24 | ₩76,709 | ₩77,272 | ₩76,548 | ₩76,823 | +0.15% | 2.2천 |
|---|
| 2026.03.23 | ₩77,380 | ₩77,621 | ₩76,910 | ₩76,961 | -0.54% | 1.1만 |
|---|
| 2026.03.20 | ₩76,776 | ₩76,776 | ₩76,119 | ₩76,119 | -0.86% | 1천 |
|---|
| 2026.03.19 | ₩76,917 | ₩77,259 | ₩76,917 | ₩77,240 | +0.42% | 500 |
|---|
| 2026.03.18 | ₩78,211 | ₩78,211 | ₩77,360 | ₩77,360 | -1.09% | 2천 |
|---|
| 2026.03.17 | ₩78,801 | ₩78,801 | ₩78,340 | ₩78,340 | -0.59% | 1.4만 |
|---|
| 2026.03.16 | ₩77,970 | ₩78,292 | ₩77,970 | ₩78,119 | +0.19% | 1.1천 |
|---|
| 2026.03.13 | ₩77,903 | ₩77,903 | ₩77,413 | ₩77,413 | -0.63% | 2.9천 |
|---|
| 2026.03.12 | ₩78,158 | ₩78,251 | ₩77,702 | ₩77,702 | -0.58% | 4천 |
|---|
| 2026.03.11 | ₩78,761 | ₩78,840 | ₩78,761 | ₩78,840 | +0.10% | 300 |
|---|
| 2026.03.10 | ₩79,052 | ₩79,150 | ₩78,935 | ₩78,935 | -0.15% | 700 |
|---|
| 2026.03.09 | ₩77,742 | ₩79,217 | ₩77,742 | ₩79,217 | +1.90% | 1.6천 |
|---|
| 2026.03.06 | ₩78,774 | ₩78,774 | ₩78,679 | ₩78,679 | -0.12% | 300 |
|---|
| 2026.03.05 | ₩79,512 | ₩79,621 | ₩79,512 | ₩79,621 | +0.14% | 600 |
|---|
| 2026.03.04 | ₩80,303 | ₩80,411 | ₩80,223 | ₩80,345 | +0.05% | 5.1천 |
|---|
| 2026.03.03 | ₩79,190 | ₩79,968 | ₩78,949 | ₩79,704 | +0.65% | 5.1천 |
|---|
| 2026.03.02 | ₩80,303 | ₩80,840 | ₩80,303 | ₩80,605 | +0.38% | 7.1천 |
|---|
| 2026.02.27 | ₩80,008 | ₩80,550 | ₩80,008 | ₩80,550 | +0.68% | 1.8천 |
|---|
| 2026.02.26 | ₩80,652 | ₩80,719 | ₩80,598 | ₩80,628 | -0.03% | 3.7천 |
|---|
| 2026.02.25 | ₩80,766 | ₩80,840 | ₩80,732 | ₩80,829 | +0.08% | 6.9천 |
|---|
| 2026.02.24 | ₩79,780 | ₩80,337 | ₩79,780 | ₩80,287 | +0.64% | 1.6천 |
|---|
| 2026.02.23 | ₩80,022 | ₩80,022 | ₩79,579 | ₩79,617 | -0.51% | 4.1천 |
|---|
| 2026.02.20 | ₩80,008 | ₩80,531 | ₩79,968 | ₩80,508 | +0.63% | 9.7천 |
|---|
| 2026.02.19 | ₩80,209 | ₩80,209 | ₩79,955 | ₩80,110 | -0.12% | 1.5천 |
|---|
| 2026.02.18 | ₩80,062 | ₩80,404 | ₩80,062 | ₩80,401 | +0.42% | 900 |
|---|
| 2026.02.17 | ₩79,968 | ₩80,223 | ₩79,379 | ₩79,928 | -0.05% | 4.6천 |
|---|
| 2026.02.13 | ₩79,780 | ₩80,330 | ₩79,700 | ₩79,884 | +0.13% | 1천 |
|---|
| 2026.02.12 | ₩81,147 | ₩81,147 | ₩79,606 | ₩79,606 | -1.90% | 3.7천 |
|---|
| 2026.02.11 | ₩81,054 | ₩81,054 | ₩80,518 | ₩80,779 | -0.34% | 1만 |
|---|
| 2026.02.10 | ₩80,960 | ₩80,960 | ₩80,500 | ₩80,500 | -0.57% | 1.4천 |
|---|
| 2026.02.09 | ₩80,357 | ₩80,753 | ₩80,357 | ₩80,753 | +0.49% | 700 |
|---|
| 2026.02.06 | ₩80,022 | ₩80,625 | ₩80,022 | ₩80,557 | +0.67% | 1.9천 |
|---|
| 2026.02.05 | ₩79,552 | ₩79,552 | ₩78,796 | ₩78,796 | -0.95% | 1.7천 |
|---|
| 2026.02.04 | ₩79,901 | ₩79,968 | ₩79,418 | ₩79,563 | -0.42% | 3.3천 |
|---|
| 2026.02.03 | ₩80,087 | ₩80,087 | ₩79,505 | ₩79,941 | -0.18% | 2.7천 |
|---|
| 2026.02.02 | ₩80,384 | ₩80,518 | ₩80,384 | ₩80,385 | +0.00% | 1.7천 |
|---|
| 2026.01.30 | ₩79,988 | ₩81,510 | ₩79,822 | ₩79,822 | -0.21% | 1.2만 |
|---|
| 2026.01.29 | ₩80,197 | ₩80,197 | ₩80,197 | ₩80,197 | 0.00% | 400 |
|---|
| 2026.01.28 | ₩88,216 | ₩88,216 | ₩79,391 | ₩80,126 | -9.17% | 2.5천 |
|---|
| 2026.01.27 | ₩80,142 | ₩85,426 | ₩80,133 | ₩80,133 | -0.01% | 1.1만 |
|---|
| 2026.01.26 | ₩80,048 | ₩80,048 | ₩79,955 | ₩80,000 | -0.06% | 400 |
|---|
| 2026.01.23 | ₩79,753 | ₩79,767 | ₩79,639 | ₩79,658 | -0.12% | 900 |
|---|
| 2026.01.22 | ₩79,798 | ₩79,798 | ₩79,798 | ₩79,798 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩79,083 | ₩79,566 | ₩78,895 | ₩79,503 | +0.53% | 3.9천 |
|---|
| 2026.01.20 | ₩78,909 | ₩78,909 | ₩78,516 | ₩78,516 | -0.50% | 900 |
|---|
| 2026.01.16 | ₩80,062 | ₩80,062 | ₩79,928 | ₩79,963 | -0.12% | 1.1천 |
|---|
| 2026.01.15 | ₩80,209 | ₩80,243 | ₩79,885 | ₩79,885 | -0.40% | 1.7천 |
|---|
| 2026.01.14 | ₩79,657 | ₩79,657 | ₩79,657 | ₩79,657 | 0.00% | 300 |
|---|
| 2026.01.13 | ₩80,102 | ₩80,102 | ₩79,842 | ₩79,842 | -0.32% | 700 |
|---|
| 2026.01.12 | ₩79,673 | ₩80,011 | ₩79,673 | ₩80,011 | +0.42% | 800 |
|---|
| 2026.01.09 | ₩79,499 | ₩79,916 | ₩79,499 | ₩79,916 | +0.52% | 1.4천 |
|---|
| 2026.01.08 | ₩79,418 | ₩79,418 | ₩79,291 | ₩79,332 | -0.11% | 500 |
|---|
| 2026.01.07 | ₩79,568 | ₩79,568 | ₩79,232 | ₩79,232 | -0.42% | 1.2천 |
|---|
| 2026.01.06 | ₩79,753 | ₩79,807 | ₩79,743 | ₩79,743 | -0.01% | 2.6천 |
|---|
| 2026.01.05 | ₩79,016 | ₩79,047 | ₩78,980 | ₩79,047 | +0.04% | 600 |
|---|
| 2026.01.02 | ₩78,292 | ₩78,352 | ₩75,087 | ₩78,352 | +0.08% | 2천 |
|---|
| 2025.12.31 | ₩78,182 | ₩78,182 | ₩78,182 | ₩78,182 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩78,761 | ₩78,761 | ₩78,761 | ₩78,761 | 0.00% | 1.3천 |
|---|
| 2025.12.29 | ₩79,002 | ₩79,002 | ₩78,815 | ₩78,819 | -0.23% | 1.7천 |
|---|
| 2025.12.26 | ₩79,043 | ₩79,075 | ₩78,992 | ₩79,075 | +0.04% | 700 |
|---|
| 2025.12.24 | ₩79,123 | ₩79,123 | ₩79,108 | ₩79,108 | -0.02% | 900 |
|---|
| 2025.12.23 | ₩78,785 | ₩78,815 | ₩78,774 | ₩78,782 | -0.00% | 2.9천 |
|---|
| 2025.12.22 | ₩78,619 | ₩78,839 | ₩78,619 | ₩78,839 | +0.28% | 400 |
|---|
| 2025.12.19 | ₩78,184 | ₩78,399 | ₩78,184 | ₩78,339 | +0.20% | 1.9천 |
|---|
| 2025.12.18 | ₩78,099 | ₩78,225 | ₩77,785 | ₩77,785 | -0.40% | 600 |
|---|
| 2025.12.17 | ₩78,332 | ₩78,332 | ₩77,246 | ₩77,246 | -1.39% | 1.7천 |
|---|
| 2025.12.16 | ₩78,211 | ₩78,211 | ₩77,661 | ₩78,065 | -0.19% | 900 |
|---|
| 2025.12.15 | ₩78,882 | ₩80,558 | ₩78,345 | ₩78,353 | -0.67% | 800 |
|---|
| 2025.12.12 | ₩78,550 | ₩78,550 | ₩77,997 | ₩78,259 | -0.37% | 800 |
|---|
| 2025.12.11 | ₩80,893 | ₩80,893 | ₩78,412 | ₩78,903 | -2.46% | 1천 |
|---|
| 2025.12.10 | ₩77,997 | ₩78,627 | ₩77,997 | ₩78,593 | +0.77% | 1.3천 |
|---|
| 2025.12.09 | ₩78,144 | ₩78,158 | ₩77,907 | ₩77,907 | -0.30% | 2.4천 |
|---|
| 2025.12.08 | ₩78,265 | ₩78,265 | ₩77,930 | ₩77,934 | -0.42% | 2.9천 |
|---|
| 2025.12.05 | ₩78,520 | ₩78,520 | ₩78,304 | ₩78,304 | -0.27% | 4천 |
|---|
| 2025.12.04 | ₩78,265 | ₩78,265 | ₩78,105 | ₩78,145 | -0.15% | 3.4천 |
|---|
| 2025.12.03 | ₩77,916 | ₩78,229 | ₩77,903 | ₩78,183 | +0.34% | 3천 |
|---|
| 2025.12.02 | ₩77,728 | ₩77,785 | ₩77,728 | ₩77,785 | +0.07% | 600 |
|---|
| 2025.12.01 | ₩77,795 | ₩77,970 | ₩77,602 | ₩77,602 | -0.25% | 1.3천 |
|---|
| 2025.11.28 | ₩78,009 | ₩78,108 | ₩78,009 | ₩78,108 | +0.13% | 500 |
|---|
| 2025.11.26 | ₩77,246 | ₩77,745 | ₩77,246 | ₩77,745 | +0.65% | 2천 |
|---|
| 2025.11.25 | ₩76,414 | ₩77,208 | ₩76,414 | ₩77,208 | +1.04% | 700 |
|---|
| 2025.11.24 | ₩75,972 | ₩76,481 | ₩75,905 | ₩76,430 | +0.60% | 2.8천 |
|---|
| 2025.11.21 | ₩74,966 | ₩75,757 | ₩74,885 | ₩75,493 | +0.70% | 1.3천 |
|---|
| 2025.11.20 | ₩76,918 | ₩76,983 | ₩74,707 | ₩74,707 | -2.88% | 4.7천 |
|---|
| 2025.11.19 | ₩75,851 | ₩76,226 | ₩75,449 | ₩75,878 | +0.04% | 1.3만 |
|---|
| 2025.11.18 | ₩75,864 | ₩76,133 | ₩75,462 | ₩75,768 | -0.13% | 6.8천 |
|---|
| 2025.11.17 | ₩76,870 | ₩76,870 | ₩75,931 | ₩76,134 | -0.96% | 6.4천 |
|---|
| 2025.11.14 | ₩76,589 | ₩77,340 | ₩76,508 | ₩76,881 | +0.38% | 2.4천 |
|---|
| 2025.11.13 | ₩77,795 | ₩77,970 | ₩76,951 | ₩76,951 | -1.09% | 3.4천 |
|---|
| 2025.11.12 | ₩78,332 | ₩78,332 | ₩78,176 | ₩78,178 | -0.20% | 600 |
|---|
| 2025.11.11 | ₩77,755 | ₩77,983 | ₩77,594 | ₩77,983 | +0.29% | 800 |
|---|
| 2025.11.10 | ₩77,448 | ₩77,809 | ₩77,407 | ₩77,782 | +0.43% | 2.5천 |
|---|
| 2025.11.07 | ₩76,387 | ₩76,747 | ₩75,386 | ₩76,747 | +0.47% | 5천 |
|---|
| 2025.11.06 | ₩76,615 | ₩76,870 | ₩76,441 | ₩76,550 | -0.09% | 3.4천 |
|---|
| 2025.11.05 | ₩77,433 | ₩77,541 | ₩77,368 | ₩77,368 | -0.08% | 800 |
|---|
| 2025.11.04 | ₩77,152 | ₩77,152 | ₩76,886 | ₩76,886 | -0.34% | 1.5천 |
|---|
| 2025.11.03 | ₩77,608 | ₩77,749 | ₩77,541 | ₩77,749 | +0.18% | 1천 |
|---|
| 2025.10.31 | ₩77,561 | ₩77,759 | ₩77,561 | ₩77,759 | +0.26% | 400 |
|---|
| 2025.10.30 | ₩78,064 | ₩78,091 | ₩77,504 | ₩77,504 | -0.72% | 900 |
|---|
| 2025.10.29 | ₩78,332 | ₩78,332 | ₩77,962 | ₩77,962 | -0.47% | 3.9천 |
|---|
| 2025.10.28 | ₩78,533 | ₩78,546 | ₩78,349 | ₩78,349 | -0.23% | 1.5천 |
|---|
| 2025.10.27 | ₩78,225 | ₩78,502 | ₩78,225 | ₩78,502 | +0.35% | 1.2천 |
|---|
| 2025.10.24 | ₩77,849 | ₩77,943 | ₩77,774 | ₩77,774 | -0.10% | 1.1천 |
|---|
| 2025.10.23 | ₩77,085 | ₩77,259 | ₩77,085 | ₩77,259 | +0.23% | 200 |
|---|
| 2025.10.22 | ₩76,682 | ₩76,791 | ₩76,682 | ₩76,791 | +0.14% | 1.1천 |
|---|
| 2025.10.21 | ₩77,085 | ₩77,246 | ₩77,085 | ₩77,224 | +0.18% | 400 |
|---|
| 2025.10.20 | ₩76,972 | ₩77,219 | ₩76,972 | ₩77,161 | +0.25% | 1.4천 |
|---|
| 2025.10.17 | ₩75,931 | ₩76,394 | ₩75,931 | ₩76,394 | +0.61% | 300 |
|---|
| 2025.10.16 | ₩76,656 | ₩76,656 | ₩75,838 | ₩76,023 | -0.83% | 1.8천 |
|---|
| 2025.10.15 | ₩76,566 | ₩76,566 | ₩76,566 | ₩76,566 | 0.00% | 300 |
|---|
| 2025.10.14 | ₩75,368 | ₩76,302 | ₩75,368 | ₩76,302 | +1.24% | 400 |
|---|
| 2025.10.13 | ₩76,190 | ₩76,190 | ₩76,190 | ₩76,190 | 0.00% | 300 |
|---|
| 2025.10.10 | ₩76,441 | ₩76,441 | ₩75,213 | ₩75,213 | -1.61% | 900 |
|---|