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 | ₩89,829 | ₩90,178 | ₩89,818 | ₩90,077 | +0.28% | 9.2천 |
| 2026.10.08 | ₩89,400 | ₩89,587 | ₩89,306 | ₩89,587 | +0.21% | 5.5천 |
| 2026.10.07 | ₩89,722 | ₩89,815 | ₩89,472 | ₩89,699 | -0.03% | 3.9천 |
| 2026.10.06 | ₩89,983 | ₩90,312 | ₩89,983 | ₩90,046 | +0.07% | 4.5천 |
| 2026.10.05 | ₩89,507 | ₩89,594 | ₩89,024 | ₩89,574 | +0.07% | 1.4만 |
| 2026.10.02 | ₩89,239 | ₩89,239 | ₩88,903 | ₩89,040 | -0.22% | 1.4만 |
| 2026.10.01 | ₩88,434 | ₩88,943 | ₩87,937 | ₩88,554 | +0.14% | 2.4만 |
| 2026.09.30 | ₩88,769 | ₩89,078 | ₩88,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,300 |
| -0.53% |
| 7.8만 |
| 2026.09.29 | ₩88,621 | ₩88,621 | ₩88,621 | ₩88,621 | 0.00% | 600 |
|---|
| 2026.09.28 | ₩89,118 | ₩89,212 | ₩88,769 | ₩88,878 | -0.27% | 2.9천 |
|---|
| 2026.09.25 | ₩89,426 | ₩89,668 | ₩89,279 | ₩89,634 | +0.23% | 9.7천 |
|---|
| 2026.09.24 | ₩89,104 | ₩89,440 | ₩88,996 | ₩89,225 | +0.14% | 6.5천 |
|---|
| 2026.09.23 | ₩89,574 | ₩89,628 | ₩89,239 | ₩89,265 | -0.34% | 1.9천 |
|---|
| 2026.09.22 | ₩89,856 | ₩89,899 | ₩89,856 | ₩89,899 | +0.05% | 400 |
|---|
| 2026.09.21 | ₩89,943 | ₩89,943 | ₩89,873 | ₩89,873 | -0.08% | 300 |
|---|
| 2026.09.18 | ₩88,581 | ₩88,666 | ₩88,440 | ₩88,666 | +0.10% | 3.4천 |
|---|
| 2026.09.17 | ₩88,635 | ₩88,735 | ₩88,621 | ₩88,686 | +0.06% | 4.7천 |
|---|
| 2026.09.16 | ₩88,635 | ₩88,635 | ₩87,709 | ₩87,951 | -0.77% | 8.4천 |
|---|
| 2026.09.15 | ₩88,286 | ₩88,380 | ₩88,286 | ₩88,297 | +0.01% | 1.4천 |
|---|
| 2026.09.14 | ₩88,501 | ₩88,911 | ₩88,501 | ₩88,698 | +0.22% | 600 |
|---|
| 2026.09.11 | ₩89,198 | ₩89,225 | ₩88,943 | ₩89,064 | -0.15% | 2.1천 |
|---|
| 2026.09.10 | ₩88,648 | ₩88,668 | ₩88,306 | ₩88,306 | -0.39% | 5.1천 |
|---|
| 2026.09.09 | ₩90,030 | ₩90,030 | ₩89,051 | ₩89,118 | -1.01% | 2.8천 |
|---|
| 2026.09.08 | ₩89,842 | ₩89,990 | ₩89,480 | ₩89,507 | -0.37% | 1만 |
|---|
| 2026.09.04 | ₩89,976 | ₩90,097 | ₩89,869 | ₩90,017 | +0.04% | 1.2만 |
|---|
| 2026.09.03 | ₩89,815 | ₩90,258 | ₩89,668 | ₩90,245 | +0.48% | 5.7천 |
|---|
| 2026.09.02 | ₩89,534 | ₩89,534 | ₩89,396 | ₩89,396 | -0.15% | 900 |
|---|
| 2026.09.01 | ₩89,400 | ₩89,400 | ₩88,836 | ₩89,064 | -0.38% | 27.6만 |
|---|
| 2026.08.31 | ₩89,735 | ₩89,748 | ₩89,581 | ₩89,748 | +0.01% | 2.4천 |
|---|
| 2026.08.28 | ₩90,070 | ₩90,070 | ₩89,923 | ₩90,017 | -0.06% | 2천 |
|---|
| 2026.08.27 | ₩90,124 | ₩90,325 | ₩90,124 | ₩90,325 | +0.22% | 7천 |
|---|
| 2026.08.26 | ₩89,950 | ₩89,990 | ₩89,834 | ₩89,909 | -0.04% | 6.3천 |
|---|
| 2026.08.25 | ₩89,950 | ₩89,990 | ₩89,708 | ₩89,936 | -0.01% | 1.9만 |
|---|
| 2026.08.24 | ₩89,574 | ₩89,735 | ₩89,574 | ₩89,704 | +0.15% | 2.2천 |
|---|
| 2026.08.21 | ₩89,976 | ₩89,976 | ₩89,829 | ₩89,925 | -0.06% | 4.1천 |
|---|
| 2026.08.20 | ₩89,856 | ₩89,976 | ₩89,480 | ₩89,480 | -0.42% | 2.6천 |
|---|
| 2026.08.19 | ₩90,352 | ₩90,352 | ₩90,191 | ₩90,218 | -0.15% | 3.5천 |
|---|
| 2026.08.18 | ₩90,339 | ₩90,339 | ₩90,043 | ₩90,070 | -0.30% | 2.2천 |
|---|
| 2026.08.17 | ₩90,969 | ₩90,983 | ₩90,620 | ₩90,620 | -0.38% | 6.7천 |
|---|
| 2026.08.14 | ₩91,157 | ₩91,787 | ₩90,969 | ₩91,787 | +0.69% | 2.4천 |
|---|
| 2026.08.13 | ₩90,889 | ₩91,076 | ₩90,848 | ₩91,076 | +0.21% | 1천 |
|---|
| 2026.08.12 | ₩90,433 | ₩90,620 | ₩90,218 | ₩90,477 | +0.05% | 8.5천 |
|---|
| 2026.08.11 | ₩90,292 | ₩90,305 | ₩90,198 | ₩90,214 | -0.09% | 7.7천 |
|---|
| 2026.08.10 | ₩90,030 | ₩90,406 | ₩90,030 | ₩90,230 | +0.22% | 6.8천 |
|---|
| 2026.08.07 | ₩89,883 | ₩90,154 | ₩89,883 | ₩90,154 | +0.30% | 1만 |
|---|
| 2026.08.06 | ₩89,976 | ₩89,976 | ₩89,626 | ₩89,626 | -0.39% | 5.4천 |
|---|
| 2026.08.05 | ₩90,392 | ₩90,473 | ₩90,007 | ₩90,007 | -0.43% | 2.5천 |
|---|
| 2026.08.04 | ₩88,930 | ₩90,191 | ₩88,930 | ₩89,896 | +1.09% | 4.4천 |
|---|
| 2026.08.03 | ₩87,749 | ₩88,405 | ₩87,749 | ₩88,405 | +0.75% | 2.5천 |
|---|
| 2026.07.31 | ₩87,374 | ₩87,629 | ₩86,904 | ₩87,468 | +0.11% | 5.8천 |
|---|
| 2026.07.30 | ₩86,529 | ₩87,075 | ₩86,421 | ₩87,075 | +0.63% | 3.5천 |
|---|
| 2026.07.29 | ₩87,240 | ₩87,320 | ₩86,070 | ₩86,070 | -1.34% | 2.8천 |
|---|
| 2026.07.28 | ₩87,173 | ₩87,508 | ₩87,092 | ₩87,364 | +0.22% | 8.6천 |
|---|
| 2026.07.27 | ₩87,226 | ₩87,226 | ₩86,817 | ₩87,111 | -0.13% | 6.1천 |
|---|
| 2026.07.24 | ₩86,971 | ₩87,347 | ₩86,884 | ₩86,943 | -0.03% | 4.6천 |
|---|
| 2026.07.23 | ₩87,106 | ₩87,106 | ₩86,784 | ₩86,855 | -0.29% | 4천 |
|---|
| 2026.07.22 | ₩87,709 | ₩87,709 | ₩87,609 | ₩87,609 | -0.11% | 800 |
|---|
| 2026.07.21 | ₩87,186 | ₩87,736 | ₩87,186 | ₩87,658 | +0.54% | 2.8천 |
|---|
| 2026.07.20 | ₩87,682 | ₩87,682 | ₩86,859 | ₩86,859 | -0.94% | 2.9천 |
|---|
| 2026.07.17 | ₩87,454 | ₩87,508 | ₩87,212 | ₩87,212 | -0.28% | 1.2천 |
|---|
| 2026.07.16 | ₩90,674 | ₩90,674 | ₩87,868 | ₩87,868 | -3.10% | 3.2천 |
|---|
| 2026.07.15 | ₩88,286 | ₩88,300 | ₩87,562 | ₩88,054 | -0.26% | 3.3만 |
|---|
| 2026.07.14 | ₩88,313 | ₩88,353 | ₩88,214 | ₩88,214 | -0.11% | 3.9천 |
|---|
| 2026.07.13 | ₩88,367 | ₩88,474 | ₩87,951 | ₩88,029 | -0.38% | 5.9천 |
|---|
| 2026.07.10 | ₩88,018 | ₩88,593 | ₩88,018 | ₩88,593 | +0.65% | 2.5천 |
|---|
| 2026.07.09 | ₩88,165 | ₩88,333 | ₩88,139 | ₩88,245 | +0.09% | 5.3천 |
|---|
| 2026.07.08 | ₩87,588 | ₩87,656 | ₩87,132 | ₩87,597 | +0.01% | 1.8만 |
|---|
| 2026.07.07 | ₩88,367 | ₩88,367 | ₩87,991 | ₩87,991 | -0.43% | 500 |
|---|
| 2026.07.06 | ₩88,286 | ₩88,541 | ₩88,286 | ₩88,474 | +0.21% | 3.2천 |
|---|
| 2026.07.02 | ₩87,806 | ₩87,806 | ₩87,806 | ₩87,806 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩88,071 | ₩88,273 | ₩87,920 | ₩87,920 | -0.17% | 4.6천 |
|---|
| 2026.06.30 | ₩87,924 | ₩88,308 | ₩87,401 | ₩88,308 | +0.44% | 900 |
|---|
| 2026.06.29 | ₩87,669 | ₩87,823 | ₩86,824 | ₩87,749 | +0.09% | 1만 |
|---|
| 2026.06.26 | ₩86,502 | ₩87,602 | ₩86,354 | ₩86,891 | +0.45% | 1.6만 |
|---|
| 2026.06.25 | ₩87,267 | ₩87,307 | ₩87,053 | ₩87,053 | -0.24% | 13.8만 |
|---|
| 2026.06.24 | ₩87,065 | ₩87,065 | ₩86,341 | ₩86,452 | -0.70% | 6.3천 |
|---|
| 2026.06.23 | ₩86,690 | ₩87,119 | ₩86,690 | ₩86,827 | +0.16% | 1.7만 |
|---|
| 2026.06.22 | ₩87,736 | ₩88,286 | ₩87,736 | ₩87,920 | +0.21% | 7.6천 |
|---|
| 2026.06.18 | ₩88,152 | ₩88,152 | ₩87,656 | ₩87,873 | -0.32% | 5.5천 |
|---|
| 2026.06.17 | ₩88,112 | ₩88,326 | ₩87,026 | ₩87,026 | -1.23% | 9.9천 |
|---|
| 2026.06.16 | ₩88,165 | ₩88,715 | ₩87,908 | ₩87,908 | -0.29% | 3.7만 |
|---|
| 2026.06.15 | ₩88,407 | ₩88,554 | ₩88,341 | ₩88,341 | -0.07% | 5.8천 |
|---|
| 2026.06.12 | ₩86,663 | ₩87,334 | ₩86,663 | ₩87,240 | +0.67% | 1.8천 |
|---|
| 2026.06.11 | ₩85,375 | ₩86,784 | ₩85,348 | ₩86,676 | +1.52% | 7.1천 |
|---|
| 2026.06.10 | ₩85,858 | ₩86,260 | ₩84,999 | ₩84,999 | -1.00% | 5.5천 |
|---|
| 2026.06.09 | ₩87,052 | ₩87,052 | ₩84,637 | ₩86,247 | -0.92% | 1.1만 |
|---|
| 2026.06.08 | ₩86,797 | ₩86,877 | ₩86,220 | ₩86,247 | -0.63% | 2.2천 |
|---|
| 2026.06.05 | ₩87,401 | ₩88,501 | ₩85,818 | ₩85,885 | -1.73% | 2만 |
|---|
| 2026.06.04 | ₩87,508 | ₩88,259 | ₩87,448 | ₩87,978 | +0.54% | 2.7만 |
|---|
| 2026.06.03 | ₩88,125 | ₩88,125 | ₩87,629 | ₩87,696 | -0.49% | 1.1만 |
|---|
| 2026.06.02 | ₩87,588 | ₩88,015 | ₩87,588 | ₩88,015 | +0.49% | 2.3천 |
|---|
| 2026.06.01 | ₩87,213 | ₩87,857 | ₩87,213 | ₩87,648 | +0.50% | 3.1천 |
|---|
| 2026.05.29 | ₩87,575 | ₩87,588 | ₩87,347 | ₩87,508 | -0.08% | 136.5만 |
|---|
| 2026.05.28 | ₩87,119 | ₩87,334 | ₩86,690 | ₩87,210 | +0.10% | 6.8천 |
|---|
| 2026.05.27 | ₩87,186 | ₩87,186 | ₩86,676 | ₩86,726 | -0.53% | 3.4천 |
|---|
| 2026.05.26 | ₩86,730 | ₩86,908 | ₩86,690 | ₩86,908 | +0.21% | 1.6만 |
|---|
| 2026.05.22 | ₩86,274 | ₩86,462 | ₩86,232 | ₩86,232 | -0.05% | 7.4만 |
|---|
| 2026.05.21 | ₩85,281 | ₩85,831 | ₩85,254 | ₩85,712 | +0.50% | 6.9천 |
|---|
| 2026.05.20 | ₩85,013 | ₩85,433 | ₩85,013 | ₩85,433 | +0.49% | 5.6천 |
|---|
| 2026.05.19 | ₩84,429 | ₩84,865 | ₩84,429 | ₩84,473 | +0.05% | 2천 |
|---|
| 2026.05.18 | ₩85,066 | ₩85,066 | ₩84,409 | ₩84,999 | -0.08% | 3만 |
|---|
| 2026.05.15 | ₩85,133 | ₩85,227 | ₩84,916 | ₩84,916 | -0.26% | 1.7만 |
|---|
| 2026.05.14 | ₩85,710 | ₩86,113 | ₩85,710 | ₩85,971 | +0.30% | 6천 |
|---|
| 2026.05.13 | ₩84,986 | ₩85,643 | ₩84,986 | ₩85,489 | +0.59% | 8천 |
|---|
| 2026.05.12 | ₩84,704 | ₩85,246 | ₩84,704 | ₩85,246 | +0.64% | 1.2만 |
|---|
| 2026.05.11 | ₩85,402 | ₩85,402 | ₩85,294 | ₩85,294 | -0.13% | 400 |
|---|
| 2026.05.08 | ₩84,986 | ₩85,029 | ₩84,932 | ₩85,029 | +0.05% | 2천 |
|---|
| 2026.05.07 | ₩84,697 | ₩84,718 | ₩84,168 | ₩84,330 | -0.43% | 5천 |
|---|
| 2026.05.06 | ₩84,543 | ₩84,846 | ₩84,543 | ₩84,846 | +0.36% | 300 |
|---|
| 2026.05.05 | ₩83,671 | ₩84,033 | ₩83,671 | ₩83,811 | +0.17% | 5.4천 |
|---|
| 2026.05.04 | ₩83,416 | ₩83,624 | ₩82,987 | ₩83,054 | -0.43% | 5.8천 |
|---|
| 2026.05.01 | ₩83,698 | ₩83,940 | ₩83,495 | ₩83,495 | -0.24% | 5.7만 |
|---|
| 2026.04.30 | ₩82,652 | ₩83,457 | ₩82,652 | ₩83,419 | +0.93% | 1.7천 |
|---|
| 2026.04.29 | ₩82,196 | ₩82,320 | ₩82,196 | ₩82,320 | +0.15% | 700 |
|---|
| 2026.04.28 | ₩82,249 | ₩82,316 | ₩82,209 | ₩82,272 | +0.03% | 1.9만 |
|---|
| 2026.04.27 | ₩82,725 | ₩82,725 | ₩82,625 | ₩82,700 | -0.03% | 400 |
|---|
| 2026.04.24 | ₩82,768 | ₩82,768 | ₩82,768 | ₩82,768 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩82,598 | ₩82,598 | ₩82,269 | ₩82,269 | -0.40% | 300 |
|---|
| 2026.04.22 | ₩82,518 | ₩82,518 | ₩82,303 | ₩82,492 | -0.03% | 1.1천 |
|---|
| 2026.04.21 | ₩82,504 | ₩82,692 | ₩81,844 | ₩81,844 | -0.80% | 5.3천 |
|---|
| 2026.04.20 | ₩82,477 | ₩82,477 | ₩82,276 | ₩82,298 | -0.22% | 900 |
|---|
| 2026.04.17 | ₩82,236 | ₩82,652 | ₩82,236 | ₩82,449 | +0.26% | 3.1천 |
|---|
| 2026.04.16 | ₩81,444 | ₩81,619 | ₩81,270 | ₩81,523 | +0.10% | 3.9천 |
|---|
| 2026.04.15 | ₩80,988 | ₩81,318 | ₩80,988 | ₩81,318 | +0.41% | 1.2천 |
|---|
| 2026.04.14 | ₩80,223 | ₩80,933 | ₩80,223 | ₩80,933 | +0.88% | 1천 |
|---|
| 2026.04.13 | ₩79,466 | ₩80,295 | ₩79,445 | ₩80,295 | +1.04% | 2천 |
|---|
| 2026.04.10 | ₩79,821 | ₩79,821 | ₩79,392 | ₩79,467 | -0.44% | 2.5만 |
|---|
| 2026.04.09 | ₩79,781 | ₩79,820 | ₩79,781 | ₩79,820 | +0.05% | 500 |
|---|
| 2026.04.08 | ₩79,097 | ₩79,356 | ₩79,097 | ₩79,356 | +0.33% | 400 |
|---|
| 2026.04.07 | ₩77,218 | ₩77,432 | ₩77,218 | ₩77,432 | +0.28% | 300 |
|---|
| 2026.04.06 | ₩77,473 | ₩77,473 | ₩77,272 | ₩77,441 | -0.04% | 2.1천 |
|---|
| 2026.04.02 | ₩77,245 | ₩77,245 | ₩76,964 | ₩77,110 | -0.18% | 700 |
|---|
| 2026.04.01 | ₩77,098 | ₩77,581 | ₩77,059 | ₩77,059 | -0.05% | 1.1만 |
|---|
| 2026.03.31 | ₩75,615 | ₩76,575 | ₩75,615 | ₩76,532 | +1.21% | 1.3천 |
|---|
| 2026.03.30 | ₩75,166 | ₩75,166 | ₩74,667 | ₩74,667 | -0.66% | 300 |
|---|
| 2026.03.27 | ₩75,126 | ₩75,126 | ₩75,018 | ₩75,018 | -0.14% | 700 |
|---|
| 2026.03.26 | ₩77,044 | ₩77,044 | ₩76,000 | ₩76,000 | -1.35% | 1.3만 |
|---|
| 2026.03.25 | ₩77,420 | ₩77,420 | ₩77,177 | ₩77,177 | -0.31% | 600 |
|---|
| 2026.03.24 | ₩76,736 | ₩77,299 | ₩76,575 | ₩76,850 | +0.15% | 2.2천 |
|---|
| 2026.03.23 | ₩77,406 | ₩77,648 | ₩76,937 | ₩76,988 | -0.54% | 1.1만 |
|---|
| 2026.03.20 | ₩76,803 | ₩76,803 | ₩76,145 | ₩76,145 | -0.86% | 1천 |
|---|
| 2026.03.19 | ₩76,943 | ₩77,286 | ₩76,943 | ₩77,267 | +0.42% | 500 |
|---|
| 2026.03.18 | ₩78,238 | ₩78,238 | ₩77,386 | ₩77,386 | -1.09% | 2천 |
|---|
| 2026.03.17 | ₩78,828 | ₩78,828 | ₩78,367 | ₩78,367 | -0.59% | 1.4만 |
|---|
| 2026.03.16 | ₩77,997 | ₩78,319 | ₩77,997 | ₩78,145 | +0.19% | 1.1천 |
|---|
| 2026.03.13 | ₩77,929 | ₩77,929 | ₩77,440 | ₩77,440 | -0.63% | 2.9천 |
|---|
| 2026.03.12 | ₩78,184 | ₩78,278 | ₩77,728 | ₩77,728 | -0.58% | 4천 |
|---|
| 2026.03.11 | ₩78,788 | ₩78,867 | ₩78,788 | ₩78,867 | +0.10% | 300 |
|---|
| 2026.03.10 | ₩79,079 | ₩79,177 | ₩78,962 | ₩78,962 | -0.15% | 700 |
|---|
| 2026.03.09 | ₩77,768 | ₩79,244 | ₩77,768 | ₩79,244 | +1.90% | 1.6천 |
|---|
| 2026.03.06 | ₩78,801 | ₩78,801 | ₩78,706 | ₩78,706 | -0.12% | 300 |
|---|
| 2026.03.05 | ₩79,539 | ₩79,648 | ₩79,539 | ₩79,648 | +0.14% | 600 |
|---|
| 2026.03.04 | ₩80,331 | ₩80,438 | ₩80,250 | ₩80,372 | +0.05% | 5.1천 |
|---|
| 2026.03.03 | ₩79,217 | ₩79,995 | ₩78,976 | ₩79,731 | +0.65% | 5.1천 |
|---|
| 2026.03.02 | ₩80,331 | ₩80,867 | ₩80,331 | ₩80,633 | +0.38% | 7.1천 |
|---|
| 2026.02.27 | ₩80,036 | ₩80,578 | ₩80,036 | ₩80,578 | +0.68% | 1.8천 |
|---|
| 2026.02.26 | ₩80,680 | ₩80,747 | ₩80,626 | ₩80,655 | -0.03% | 3.7천 |
|---|
| 2026.02.25 | ₩80,794 | ₩80,867 | ₩80,760 | ₩80,857 | +0.08% | 6.9천 |
|---|
| 2026.02.24 | ₩79,808 | ₩80,364 | ₩79,808 | ₩80,315 | +0.64% | 1.6천 |
|---|
| 2026.02.23 | ₩80,049 | ₩80,049 | ₩79,606 | ₩79,644 | -0.51% | 4.1천 |
|---|
| 2026.02.20 | ₩80,036 | ₩80,559 | ₩79,995 | ₩80,536 | +0.63% | 9.7천 |
|---|
| 2026.02.19 | ₩80,237 | ₩80,237 | ₩79,982 | ₩80,138 | -0.12% | 1.5천 |
|---|
| 2026.02.18 | ₩80,089 | ₩80,431 | ₩80,089 | ₩80,429 | +0.42% | 900 |
|---|
| 2026.02.17 | ₩79,995 | ₩80,250 | ₩79,407 | ₩79,955 | -0.05% | 4.6천 |
|---|
| 2026.02.13 | ₩79,808 | ₩80,358 | ₩79,727 | ₩79,911 | +0.13% | 1천 |
|---|
| 2026.02.12 | ₩81,175 | ₩81,175 | ₩79,633 | ₩79,633 | -1.90% | 3.7천 |
|---|
| 2026.02.11 | ₩81,082 | ₩81,082 | ₩80,545 | ₩80,807 | -0.34% | 1만 |
|---|
| 2026.02.10 | ₩80,988 | ₩80,988 | ₩80,528 | ₩80,528 | -0.57% | 1.4천 |
|---|
| 2026.02.09 | ₩80,384 | ₩80,780 | ₩80,384 | ₩80,780 | +0.49% | 700 |
|---|
| 2026.02.06 | ₩80,049 | ₩80,653 | ₩80,049 | ₩80,584 | +0.67% | 1.9천 |
|---|
| 2026.02.05 | ₩79,580 | ₩79,580 | ₩78,823 | ₩78,823 | -0.95% | 1.7천 |
|---|
| 2026.02.04 | ₩79,928 | ₩79,995 | ₩79,445 | ₩79,590 | -0.42% | 3.3천 |
|---|
| 2026.02.03 | ₩80,115 | ₩80,115 | ₩79,533 | ₩79,969 | -0.18% | 2.7천 |
|---|
| 2026.02.02 | ₩80,411 | ₩80,545 | ₩80,411 | ₩80,413 | +0.00% | 1.7천 |
|---|
| 2026.01.30 | ₩80,016 | ₩81,538 | ₩79,849 | ₩79,849 | -0.21% | 1.2만 |
|---|
| 2026.01.29 | ₩80,225 | ₩80,225 | ₩80,225 | ₩80,225 | 0.00% | 400 |
|---|
| 2026.01.28 | ₩88,246 | ₩88,246 | ₩79,419 | ₩80,154 | -9.17% | 2.5천 |
|---|
| 2026.01.27 | ₩80,170 | ₩85,455 | ₩80,160 | ₩80,160 | -0.01% | 1.1만 |
|---|
| 2026.01.26 | ₩80,076 | ₩80,076 | ₩79,982 | ₩80,028 | -0.06% | 400 |
|---|
| 2026.01.23 | ₩79,781 | ₩79,794 | ₩79,667 | ₩79,686 | -0.12% | 900 |
|---|
| 2026.01.22 | ₩79,825 | ₩79,825 | ₩79,825 | ₩79,825 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩79,110 | ₩79,593 | ₩78,922 | ₩79,530 | +0.53% | 3.9천 |
|---|
| 2026.01.20 | ₩78,936 | ₩78,936 | ₩78,543 | ₩78,543 | -0.50% | 900 |
|---|
| 2026.01.16 | ₩80,089 | ₩80,089 | ₩79,955 | ₩79,990 | -0.12% | 1.1천 |
|---|
| 2026.01.15 | ₩80,237 | ₩80,270 | ₩79,912 | ₩79,912 | -0.40% | 1.7천 |
|---|
| 2026.01.14 | ₩79,684 | ₩79,684 | ₩79,684 | ₩79,684 | 0.00% | 300 |
|---|
| 2026.01.13 | ₩80,130 | ₩80,130 | ₩79,869 | ₩79,869 | -0.32% | 700 |
|---|
| 2026.01.12 | ₩79,700 | ₩80,038 | ₩79,700 | ₩80,038 | +0.42% | 800 |
|---|
| 2026.01.09 | ₩79,526 | ₩79,943 | ₩79,526 | ₩79,943 | +0.52% | 1.4천 |
|---|
| 2026.01.08 | ₩79,445 | ₩79,445 | ₩79,318 | ₩79,360 | -0.11% | 500 |
|---|
| 2026.01.07 | ₩79,596 | ₩79,596 | ₩79,259 | ₩79,259 | -0.42% | 1.2천 |
|---|
| 2026.01.06 | ₩79,781 | ₩79,834 | ₩79,770 | ₩79,770 | -0.01% | 2.6천 |
|---|
| 2026.01.05 | ₩79,043 | ₩79,074 | ₩79,007 | ₩79,074 | +0.04% | 600 |
|---|
| 2026.01.02 | ₩78,319 | ₩78,379 | ₩75,112 | ₩78,379 | +0.08% | 2천 |
|---|
| 2025.12.31 | ₩78,209 | ₩78,209 | ₩78,209 | ₩78,209 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩78,788 | ₩78,788 | ₩78,788 | ₩78,788 | 0.00% | 1.3천 |
|---|
| 2025.12.29 | ₩79,030 | ₩79,030 | ₩78,842 | ₩78,846 | -0.23% | 1.7천 |
|---|
| 2025.12.26 | ₩79,070 | ₩79,102 | ₩79,019 | ₩79,102 | +0.04% | 700 |
|---|
| 2025.12.24 | ₩79,150 | ₩79,150 | ₩79,136 | ₩79,136 | -0.02% | 900 |
|---|
| 2025.12.23 | ₩78,812 | ₩78,842 | ₩78,801 | ₩78,810 | -0.00% | 2.9천 |
|---|
| 2025.12.22 | ₩78,646 | ₩78,866 | ₩78,646 | ₩78,866 | +0.28% | 400 |
|---|
| 2025.12.19 | ₩78,211 | ₩78,426 | ₩78,211 | ₩78,365 | +0.20% | 1.9천 |
|---|
| 2025.12.18 | ₩78,125 | ₩78,251 | ₩77,811 | ₩77,811 | -0.40% | 600 |
|---|
| 2025.12.17 | ₩78,359 | ₩78,359 | ₩77,272 | ₩77,272 | -1.39% | 1.7천 |
|---|
| 2025.12.16 | ₩78,238 | ₩78,238 | ₩77,688 | ₩78,092 | -0.19% | 900 |
|---|
| 2025.12.15 | ₩78,909 | ₩80,586 | ₩78,372 | ₩78,380 | -0.67% | 800 |
|---|
| 2025.12.12 | ₩78,577 | ₩78,577 | ₩78,023 | ₩78,286 | -0.37% | 800 |
|---|
| 2025.12.11 | ₩80,921 | ₩80,921 | ₩78,439 | ₩78,930 | -2.46% | 1천 |
|---|
| 2025.12.10 | ₩78,023 | ₩78,654 | ₩78,023 | ₩78,620 | +0.77% | 1.3천 |
|---|
| 2025.12.09 | ₩78,171 | ₩78,184 | ₩77,934 | ₩77,934 | -0.30% | 2.4천 |
|---|
| 2025.12.08 | ₩78,292 | ₩78,292 | ₩77,956 | ₩77,960 | -0.42% | 2.9천 |
|---|
| 2025.12.05 | ₩78,547 | ₩78,547 | ₩78,331 | ₩78,331 | -0.27% | 4천 |
|---|
| 2025.12.04 | ₩78,292 | ₩78,292 | ₩78,132 | ₩78,172 | -0.15% | 3.4천 |
|---|
| 2025.12.03 | ₩77,943 | ₩78,255 | ₩77,929 | ₩78,210 | +0.34% | 3천 |
|---|
| 2025.12.02 | ₩77,755 | ₩77,811 | ₩77,755 | ₩77,811 | +0.07% | 600 |
|---|
| 2025.12.01 | ₩77,822 | ₩77,997 | ₩77,629 | ₩77,629 | -0.25% | 1.3천 |
|---|
| 2025.11.28 | ₩78,035 | ₩78,135 | ₩78,035 | ₩78,135 | +0.13% | 500 |
|---|
| 2025.11.26 | ₩77,272 | ₩77,771 | ₩77,272 | ₩77,771 | +0.65% | 2천 |
|---|
| 2025.11.25 | ₩76,440 | ₩77,235 | ₩76,440 | ₩77,235 | +1.04% | 700 |
|---|
| 2025.11.24 | ₩75,998 | ₩76,507 | ₩75,931 | ₩76,456 | +0.60% | 2.8천 |
|---|
| 2025.11.21 | ₩74,992 | ₩75,783 | ₩74,911 | ₩75,519 | +0.70% | 1.3천 |
|---|
| 2025.11.20 | ₩76,945 | ₩77,009 | ₩74,733 | ₩74,733 | -2.88% | 4.7천 |
|---|
| 2025.11.19 | ₩75,877 | ₩76,253 | ₩75,474 | ₩75,904 | +0.04% | 1.3만 |
|---|
| 2025.11.18 | ₩75,890 | ₩76,159 | ₩75,488 | ₩75,794 | -0.13% | 6.8천 |
|---|
| 2025.11.17 | ₩76,896 | ₩76,896 | ₩75,957 | ₩76,160 | -0.96% | 6.4천 |
|---|
| 2025.11.14 | ₩76,615 | ₩77,366 | ₩76,534 | ₩76,907 | +0.38% | 2.4천 |
|---|
| 2025.11.13 | ₩77,822 | ₩77,997 | ₩76,977 | ₩76,977 | -1.09% | 3.4천 |
|---|
| 2025.11.12 | ₩78,359 | ₩78,359 | ₩78,203 | ₩78,204 | -0.20% | 600 |
|---|
| 2025.11.11 | ₩77,782 | ₩78,010 | ₩77,621 | ₩78,010 | +0.29% | 800 |
|---|
| 2025.11.10 | ₩77,475 | ₩77,836 | ₩77,433 | ₩77,809 | +0.43% | 2.5천 |
|---|
| 2025.11.07 | ₩76,414 | ₩76,773 | ₩75,411 | ₩76,773 | +0.47% | 5천 |
|---|
| 2025.11.06 | ₩76,642 | ₩76,896 | ₩76,467 | ₩76,576 | -0.09% | 3.4천 |
|---|
| 2025.11.05 | ₩77,460 | ₩77,567 | ₩77,394 | ₩77,394 | -0.08% | 800 |
|---|
| 2025.11.04 | ₩77,178 | ₩77,178 | ₩76,913 | ₩76,913 | -0.34% | 1.5천 |
|---|
| 2025.11.03 | ₩77,634 | ₩77,775 | ₩77,567 | ₩77,775 | +0.18% | 1천 |
|---|
| 2025.10.31 | ₩77,587 | ₩77,786 | ₩77,587 | ₩77,786 | +0.26% | 400 |
|---|
| 2025.10.30 | ₩78,090 | ₩78,117 | ₩77,531 | ₩77,531 | -0.72% | 900 |
|---|
| 2025.10.29 | ₩78,359 | ₩78,359 | ₩77,989 | ₩77,989 | -0.47% | 3.9천 |
|---|
| 2025.10.28 | ₩78,560 | ₩78,573 | ₩78,376 | ₩78,376 | -0.23% | 1.5천 |
|---|
| 2025.10.27 | ₩78,251 | ₩78,529 | ₩78,251 | ₩78,529 | +0.35% | 1.2천 |
|---|
| 2025.10.24 | ₩77,876 | ₩77,970 | ₩77,801 | ₩77,801 | -0.10% | 1.1천 |
|---|
| 2025.10.23 | ₩77,111 | ₩77,286 | ₩77,111 | ₩77,286 | +0.23% | 200 |
|---|
| 2025.10.22 | ₩76,709 | ₩76,817 | ₩76,709 | ₩76,817 | +0.14% | 1.1천 |
|---|
| 2025.10.21 | ₩77,111 | ₩77,272 | ₩77,111 | ₩77,251 | +0.18% | 400 |
|---|
| 2025.10.20 | ₩76,998 | ₩77,245 | ₩76,998 | ₩77,188 | +0.25% | 1.4천 |
|---|
| 2025.10.17 | ₩75,957 | ₩76,420 | ₩75,957 | ₩76,420 | +0.61% | 300 |
|---|
| 2025.10.16 | ₩76,682 | ₩76,682 | ₩75,864 | ₩76,049 | -0.83% | 1.8천 |
|---|
| 2025.10.15 | ₩76,592 | ₩76,592 | ₩76,592 | ₩76,592 | 0.00% | 300 |
|---|
| 2025.10.14 | ₩75,394 | ₩76,328 | ₩75,394 | ₩76,328 | +1.24% | 400 |
|---|
| 2025.10.13 | ₩76,216 | ₩76,216 | ₩76,216 | ₩76,216 | 0.00% | 300 |
|---|
| 2025.10.10 | ₩76,467 | ₩76,467 | ₩75,238 | ₩75,238 | -1.61% | 900 |
|---|