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 | ₩89,611 | ₩89,959 | ₩89,601 | ₩89,859 | +0.28% | 9.2천 |
| 2026.10.08 | ₩89,183 | ₩89,370 | ₩89,089 | ₩89,370 | +0.21% | 5.5천 |
| 2026.10.07 | ₩89,504 | ₩89,598 | ₩89,255 | ₩89,481 | -0.03% | 3.9천 |
| 2026.10.06 | ₩89,765 | ₩90,093 | ₩89,765 | ₩89,828 | +0.07% | 4.5천 |
| 2026.10.05 | ₩89,290 | ₩89,377 | ₩88,808 | ₩89,357 | +0.07% | 1.4만 |
| 2026.10.02 | ₩89,022 | ₩89,022 | ₩88,688 | ₩88,824 | -0.22% | 1.4만 |
| 2026.10.01 | ₩88,219 | ₩88,728 | ₩87,724 | ₩88,340 | +0.14% | 2.4만 |
| 2026.09.30 | ₩88,554 | ₩88,862 | ₩88,086 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,086 |
| -0.53% |
| 7.8만 |
| 2026.09.29 | ₩88,407 | ₩88,407 | ₩88,407 | ₩88,407 | 0.00% | 600 |
|---|
| 2026.09.28 | ₩88,902 | ₩88,996 | ₩88,554 | ₩88,662 | -0.27% | 2.9천 |
|---|
| 2026.09.25 | ₩89,210 | ₩89,451 | ₩89,063 | ₩89,417 | +0.23% | 9.7천 |
|---|
| 2026.09.24 | ₩88,889 | ₩89,223 | ₩88,780 | ₩89,009 | +0.14% | 6.5천 |
|---|
| 2026.09.23 | ₩89,357 | ₩89,410 | ₩89,022 | ₩89,049 | -0.34% | 1.9천 |
|---|
| 2026.09.22 | ₩89,638 | ₩89,681 | ₩89,638 | ₩89,681 | +0.05% | 400 |
|---|
| 2026.09.21 | ₩89,725 | ₩89,725 | ₩89,655 | ₩89,655 | -0.08% | 300 |
|---|
| 2026.09.18 | ₩88,367 | ₩88,451 | ₩88,226 | ₩88,451 | +0.10% | 3.4천 |
|---|
| 2026.09.17 | ₩88,420 | ₩88,521 | ₩88,407 | ₩88,471 | +0.06% | 4.7천 |
|---|
| 2026.09.16 | ₩88,420 | ₩88,420 | ₩87,497 | ₩87,738 | -0.77% | 8.4천 |
|---|
| 2026.09.15 | ₩88,072 | ₩88,166 | ₩88,072 | ₩88,083 | +0.01% | 1.4천 |
|---|
| 2026.09.14 | ₩88,286 | ₩88,696 | ₩88,286 | ₩88,483 | +0.22% | 600 |
|---|
| 2026.09.11 | ₩88,982 | ₩89,009 | ₩88,728 | ₩88,848 | -0.15% | 2.1천 |
|---|
| 2026.09.10 | ₩88,434 | ₩88,454 | ₩88,092 | ₩88,092 | -0.39% | 5.1천 |
|---|
| 2026.09.09 | ₩89,812 | ₩89,812 | ₩88,835 | ₩88,902 | -1.01% | 2.8천 |
|---|
| 2026.09.08 | ₩89,625 | ₩89,772 | ₩89,263 | ₩89,290 | -0.37% | 1만 |
|---|
| 2026.09.04 | ₩89,758 | ₩89,879 | ₩89,651 | ₩89,799 | +0.04% | 1.2만 |
|---|
| 2026.09.03 | ₩89,598 | ₩90,039 | ₩89,451 | ₩90,026 | +0.48% | 5.7천 |
|---|
| 2026.09.02 | ₩89,317 | ₩89,317 | ₩89,179 | ₩89,179 | -0.15% | 900 |
|---|
| 2026.09.01 | ₩89,183 | ₩89,183 | ₩88,621 | ₩88,848 | -0.38% | 27.6만 |
|---|
| 2026.08.31 | ₩89,518 | ₩89,531 | ₩89,364 | ₩89,531 | +0.01% | 2.4천 |
|---|
| 2026.08.28 | ₩89,852 | ₩89,852 | ₩89,705 | ₩89,799 | -0.06% | 2천 |
|---|
| 2026.08.27 | ₩89,906 | ₩90,106 | ₩89,906 | ₩90,106 | +0.22% | 7천 |
|---|
| 2026.08.26 | ₩89,732 | ₩89,772 | ₩89,617 | ₩89,692 | -0.04% | 6.3천 |
|---|
| 2026.08.25 | ₩89,732 | ₩89,772 | ₩89,491 | ₩89,718 | -0.01% | 1.9만 |
|---|
| 2026.08.24 | ₩89,357 | ₩89,518 | ₩89,357 | ₩89,487 | +0.15% | 2.2천 |
|---|
| 2026.08.21 | ₩89,758 | ₩89,758 | ₩89,611 | ₩89,708 | -0.06% | 4.1천 |
|---|
| 2026.08.20 | ₩89,638 | ₩89,758 | ₩89,263 | ₩89,263 | -0.42% | 2.6천 |
|---|
| 2026.08.19 | ₩90,133 | ₩90,133 | ₩89,973 | ₩89,999 | -0.15% | 3.5천 |
|---|
| 2026.08.18 | ₩90,120 | ₩90,120 | ₩89,825 | ₩89,852 | -0.30% | 2.2천 |
|---|
| 2026.08.17 | ₩90,749 | ₩90,762 | ₩90,401 | ₩90,401 | -0.38% | 6.7천 |
|---|
| 2026.08.14 | ₩90,936 | ₩91,565 | ₩90,749 | ₩91,565 | +0.69% | 2.4천 |
|---|
| 2026.08.13 | ₩90,668 | ₩90,856 | ₩90,628 | ₩90,856 | +0.21% | 1천 |
|---|
| 2026.08.12 | ₩90,213 | ₩90,401 | ₩89,999 | ₩90,258 | +0.05% | 8.5천 |
|---|
| 2026.08.11 | ₩90,073 | ₩90,086 | ₩89,979 | ₩89,995 | -0.09% | 7.7천 |
|---|
| 2026.08.10 | ₩89,812 | ₩90,187 | ₩89,812 | ₩90,011 | +0.22% | 6.8천 |
|---|
| 2026.08.07 | ₩89,665 | ₩89,935 | ₩89,665 | ₩89,935 | +0.30% | 1만 |
|---|
| 2026.08.06 | ₩89,758 | ₩89,758 | ₩89,409 | ₩89,409 | -0.39% | 5.4천 |
|---|
| 2026.08.05 | ₩90,173 | ₩90,254 | ₩89,789 | ₩89,789 | -0.43% | 2.5천 |
|---|
| 2026.08.04 | ₩88,715 | ₩89,973 | ₩88,715 | ₩89,678 | +1.09% | 4.4천 |
|---|
| 2026.08.03 | ₩87,537 | ₩88,191 | ₩87,537 | ₩88,191 | +0.75% | 2.5천 |
|---|
| 2026.07.31 | ₩87,162 | ₩87,416 | ₩86,694 | ₩87,256 | +0.11% | 5.8천 |
|---|
| 2026.07.30 | ₩86,319 | ₩86,864 | ₩86,212 | ₩86,864 | +0.63% | 3.5천 |
|---|
| 2026.07.29 | ₩87,028 | ₩87,109 | ₩85,861 | ₩85,861 | -1.34% | 2.8천 |
|---|
| 2026.07.28 | ₩86,961 | ₩87,296 | ₩86,881 | ₩87,153 | +0.22% | 8.6천 |
|---|
| 2026.07.27 | ₩87,015 | ₩87,015 | ₩86,607 | ₩86,900 | -0.13% | 6.1천 |
|---|
| 2026.07.24 | ₩86,761 | ₩87,135 | ₩86,674 | ₩86,733 | -0.03% | 4.6천 |
|---|
| 2026.07.23 | ₩86,895 | ₩86,895 | ₩86,573 | ₩86,644 | -0.29% | 4천 |
|---|
| 2026.07.22 | ₩87,497 | ₩87,497 | ₩87,396 | ₩87,396 | -0.11% | 800 |
|---|
| 2026.07.21 | ₩86,975 | ₩87,524 | ₩86,975 | ₩87,446 | +0.54% | 2.8천 |
|---|
| 2026.07.20 | ₩87,470 | ₩87,470 | ₩86,648 | ₩86,648 | -0.94% | 2.9천 |
|---|
| 2026.07.17 | ₩87,242 | ₩87,296 | ₩87,000 | ₩87,000 | -0.28% | 1.2천 |
|---|
| 2026.07.16 | ₩90,454 | ₩90,454 | ₩87,655 | ₩87,655 | -3.10% | 3.2천 |
|---|
| 2026.07.15 | ₩88,072 | ₩88,086 | ₩87,350 | ₩87,841 | -0.26% | 3.3만 |
|---|
| 2026.07.14 | ₩88,099 | ₩88,139 | ₩88,000 | ₩88,000 | -0.11% | 3.9천 |
|---|
| 2026.07.13 | ₩88,153 | ₩88,260 | ₩87,738 | ₩87,815 | -0.38% | 5.9천 |
|---|
| 2026.07.10 | ₩87,805 | ₩88,379 | ₩87,805 | ₩88,379 | +0.65% | 2.5천 |
|---|
| 2026.07.09 | ₩87,952 | ₩88,119 | ₩87,925 | ₩88,031 | +0.09% | 5.3천 |
|---|
| 2026.07.08 | ₩87,376 | ₩87,443 | ₩86,921 | ₩87,384 | +0.01% | 1.8만 |
|---|
| 2026.07.07 | ₩88,153 | ₩88,153 | ₩87,778 | ₩87,778 | -0.43% | 500 |
|---|
| 2026.07.06 | ₩88,072 | ₩88,326 | ₩88,072 | ₩88,260 | +0.21% | 3.2천 |
|---|
| 2026.07.02 | ₩87,593 | ₩87,593 | ₩87,593 | ₩87,593 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩87,858 | ₩88,059 | ₩87,707 | ₩87,707 | -0.17% | 4.6천 |
|---|
| 2026.06.30 | ₩87,711 | ₩88,094 | ₩87,189 | ₩88,094 | +0.44% | 900 |
|---|
| 2026.06.29 | ₩87,457 | ₩87,610 | ₩86,613 | ₩87,537 | +0.09% | 1만 |
|---|
| 2026.06.26 | ₩86,292 | ₩87,390 | ₩86,145 | ₩86,680 | +0.45% | 1.6만 |
|---|
| 2026.06.25 | ₩87,055 | ₩87,095 | ₩86,842 | ₩86,842 | -0.24% | 13.8만 |
|---|
| 2026.06.24 | ₩86,854 | ₩86,854 | ₩86,132 | ₩86,243 | -0.70% | 6.3천 |
|---|
| 2026.06.23 | ₩86,480 | ₩86,908 | ₩86,480 | ₩86,616 | +0.16% | 1.7만 |
|---|
| 2026.06.22 | ₩87,524 | ₩88,072 | ₩87,524 | ₩87,707 | +0.21% | 7.6천 |
|---|
| 2026.06.18 | ₩87,938 | ₩87,938 | ₩87,443 | ₩87,660 | -0.32% | 5.5천 |
|---|
| 2026.06.17 | ₩87,898 | ₩88,112 | ₩86,816 | ₩86,816 | -1.23% | 9.9천 |
|---|
| 2026.06.16 | ₩87,952 | ₩88,500 | ₩87,695 | ₩87,695 | -0.29% | 3.7만 |
|---|
| 2026.06.15 | ₩88,193 | ₩88,340 | ₩88,127 | ₩88,127 | -0.07% | 5.8천 |
|---|
| 2026.06.12 | ₩86,453 | ₩87,122 | ₩86,453 | ₩87,028 | +0.67% | 1.8천 |
|---|
| 2026.06.11 | ₩85,168 | ₩86,573 | ₩85,141 | ₩86,466 | +1.52% | 7.1천 |
|---|
| 2026.06.10 | ₩85,650 | ₩86,051 | ₩84,793 | ₩84,793 | -1.00% | 5.5천 |
|---|
| 2026.06.09 | ₩86,841 | ₩86,841 | ₩84,432 | ₩86,038 | -0.92% | 1.1만 |
|---|
| 2026.06.08 | ₩86,587 | ₩86,667 | ₩86,011 | ₩86,038 | -0.63% | 2.2천 |
|---|
| 2026.06.05 | ₩87,189 | ₩88,286 | ₩85,610 | ₩85,677 | -1.73% | 2만 |
|---|
| 2026.06.04 | ₩87,296 | ₩88,045 | ₩87,236 | ₩87,764 | +0.54% | 2.7만 |
|---|
| 2026.06.03 | ₩87,912 | ₩87,912 | ₩87,416 | ₩87,483 | -0.49% | 1.1만 |
|---|
| 2026.06.02 | ₩87,376 | ₩87,802 | ₩87,376 | ₩87,802 | +0.49% | 2.3천 |
|---|
| 2026.06.01 | ₩87,002 | ₩87,644 | ₩87,002 | ₩87,435 | +0.50% | 3.1천 |
|---|
| 2026.05.29 | ₩87,363 | ₩87,376 | ₩87,135 | ₩87,296 | -0.08% | 136.5만 |
|---|
| 2026.05.28 | ₩86,908 | ₩87,122 | ₩86,480 | ₩86,999 | +0.10% | 6.8천 |
|---|
| 2026.05.27 | ₩86,975 | ₩86,975 | ₩86,466 | ₩86,516 | -0.53% | 3.4천 |
|---|
| 2026.05.26 | ₩86,520 | ₩86,698 | ₩86,480 | ₩86,698 | +0.21% | 1.6만 |
|---|
| 2026.05.22 | ₩86,065 | ₩86,252 | ₩86,023 | ₩86,023 | -0.05% | 7.4만 |
|---|
| 2026.05.21 | ₩85,074 | ₩85,623 | ₩85,048 | ₩85,504 | +0.50% | 6.9천 |
|---|
| 2026.05.20 | ₩84,807 | ₩85,226 | ₩84,807 | ₩85,226 | +0.49% | 5.6천 |
|---|
| 2026.05.19 | ₩84,225 | ₩84,660 | ₩84,225 | ₩84,269 | +0.05% | 2천 |
|---|
| 2026.05.18 | ₩84,860 | ₩84,860 | ₩84,205 | ₩84,793 | -0.08% | 3만 |
|---|
| 2026.05.15 | ₩84,927 | ₩85,021 | ₩84,710 | ₩84,710 | -0.26% | 1.7만 |
|---|
| 2026.05.14 | ₩85,503 | ₩85,904 | ₩85,503 | ₩85,762 | +0.30% | 6천 |
|---|
| 2026.05.13 | ₩84,780 | ₩85,436 | ₩84,780 | ₩85,282 | +0.59% | 8천 |
|---|
| 2026.05.12 | ₩84,499 | ₩85,040 | ₩84,499 | ₩85,040 | +0.64% | 1.2만 |
|---|
| 2026.05.11 | ₩85,195 | ₩85,195 | ₩85,088 | ₩85,088 | -0.13% | 400 |
|---|
| 2026.05.08 | ₩84,780 | ₩84,823 | ₩84,727 | ₩84,823 | +0.05% | 2천 |
|---|
| 2026.05.07 | ₩84,492 | ₩84,512 | ₩83,964 | ₩84,126 | -0.43% | 5천 |
|---|
| 2026.05.06 | ₩84,338 | ₩84,641 | ₩84,338 | ₩84,641 | +0.36% | 300 |
|---|
| 2026.05.05 | ₩83,469 | ₩83,830 | ₩83,469 | ₩83,608 | +0.17% | 5.4천 |
|---|
| 2026.05.04 | ₩83,214 | ₩83,422 | ₩82,786 | ₩82,853 | -0.43% | 5.8천 |
|---|
| 2026.05.01 | ₩83,495 | ₩83,736 | ₩83,293 | ₩83,293 | -0.24% | 5.7만 |
|---|
| 2026.04.30 | ₩82,451 | ₩83,254 | ₩82,451 | ₩83,217 | +0.93% | 1.7천 |
|---|
| 2026.04.29 | ₩81,996 | ₩82,121 | ₩81,996 | ₩82,121 | +0.15% | 700 |
|---|
| 2026.04.28 | ₩82,050 | ₩82,117 | ₩82,010 | ₩82,073 | +0.03% | 1.9만 |
|---|
| 2026.04.27 | ₩82,525 | ₩82,525 | ₩82,425 | ₩82,500 | -0.03% | 400 |
|---|
| 2026.04.24 | ₩82,568 | ₩82,568 | ₩82,568 | ₩82,568 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩82,398 | ₩82,398 | ₩82,070 | ₩82,070 | -0.40% | 300 |
|---|
| 2026.04.22 | ₩82,318 | ₩82,318 | ₩82,103 | ₩82,292 | -0.03% | 1.1천 |
|---|
| 2026.04.21 | ₩82,304 | ₩82,492 | ₩81,646 | ₩81,646 | -0.80% | 5.3천 |
|---|
| 2026.04.20 | ₩82,277 | ₩82,277 | ₩82,077 | ₩82,098 | -0.22% | 900 |
|---|
| 2026.04.17 | ₩82,037 | ₩82,451 | ₩82,037 | ₩82,249 | +0.26% | 3.1천 |
|---|
| 2026.04.16 | ₩81,247 | ₩81,421 | ₩81,073 | ₩81,326 | +0.10% | 3.9천 |
|---|
| 2026.04.15 | ₩80,792 | ₩81,121 | ₩80,792 | ₩81,121 | +0.41% | 1.2천 |
|---|
| 2026.04.14 | ₩80,029 | ₩80,737 | ₩80,029 | ₩80,737 | +0.88% | 1천 |
|---|
| 2026.04.13 | ₩79,273 | ₩80,100 | ₩79,253 | ₩80,100 | +1.04% | 2천 |
|---|
| 2026.04.10 | ₩79,628 | ₩79,628 | ₩79,199 | ₩79,274 | -0.44% | 2.5만 |
|---|
| 2026.04.09 | ₩79,588 | ₩79,626 | ₩79,588 | ₩79,626 | +0.05% | 500 |
|---|
| 2026.04.08 | ₩78,905 | ₩79,163 | ₩78,905 | ₩79,163 | +0.33% | 400 |
|---|
| 2026.04.07 | ₩77,031 | ₩77,244 | ₩77,031 | ₩77,244 | +0.28% | 300 |
|---|
| 2026.04.06 | ₩77,286 | ₩77,286 | ₩77,085 | ₩77,254 | -0.04% | 2.1천 |
|---|
| 2026.04.02 | ₩77,058 | ₩77,058 | ₩76,777 | ₩76,923 | -0.18% | 700 |
|---|
| 2026.04.01 | ₩76,911 | ₩77,393 | ₩76,872 | ₩76,872 | -0.05% | 1.1만 |
|---|
| 2026.03.31 | ₩75,432 | ₩76,389 | ₩75,432 | ₩76,346 | +1.21% | 1.3천 |
|---|
| 2026.03.30 | ₩74,984 | ₩74,984 | ₩74,486 | ₩74,486 | -0.66% | 300 |
|---|
| 2026.03.27 | ₩74,944 | ₩74,944 | ₩74,837 | ₩74,837 | -0.14% | 700 |
|---|
| 2026.03.26 | ₩76,857 | ₩76,857 | ₩75,816 | ₩75,816 | -1.35% | 1.3만 |
|---|
| 2026.03.25 | ₩77,232 | ₩77,232 | ₩76,990 | ₩76,990 | -0.31% | 600 |
|---|
| 2026.03.24 | ₩76,550 | ₩77,112 | ₩76,389 | ₩76,663 | +0.15% | 2.2천 |
|---|
| 2026.03.23 | ₩77,219 | ₩77,460 | ₩76,750 | ₩76,801 | -0.54% | 1.1만 |
|---|
| 2026.03.20 | ₩76,617 | ₩76,617 | ₩75,961 | ₩75,961 | -0.86% | 1천 |
|---|
| 2026.03.19 | ₩76,757 | ₩77,098 | ₩76,757 | ₩77,080 | +0.42% | 500 |
|---|
| 2026.03.18 | ₩78,048 | ₩78,048 | ₩77,199 | ₩77,199 | -1.09% | 2천 |
|---|
| 2026.03.17 | ₩78,637 | ₩78,637 | ₩78,177 | ₩78,177 | -0.59% | 1.4만 |
|---|
| 2026.03.16 | ₩77,808 | ₩78,129 | ₩77,808 | ₩77,956 | +0.19% | 1.1천 |
|---|
| 2026.03.13 | ₩77,741 | ₩77,741 | ₩77,252 | ₩77,252 | -0.63% | 2.9천 |
|---|
| 2026.03.12 | ₩77,995 | ₩78,089 | ₩77,540 | ₩77,540 | -0.58% | 4천 |
|---|
| 2026.03.11 | ₩78,597 | ₩78,676 | ₩78,597 | ₩78,676 | +0.10% | 300 |
|---|
| 2026.03.10 | ₩78,888 | ₩78,985 | ₩78,771 | ₩78,771 | -0.15% | 700 |
|---|
| 2026.03.09 | ₩77,580 | ₩79,052 | ₩77,580 | ₩79,052 | +1.90% | 1.6천 |
|---|
| 2026.03.06 | ₩78,611 | ₩78,611 | ₩78,516 | ₩78,516 | -0.12% | 300 |
|---|
| 2026.03.05 | ₩79,347 | ₩79,455 | ₩79,347 | ₩79,455 | +0.14% | 600 |
|---|
| 2026.03.04 | ₩80,136 | ₩80,243 | ₩80,056 | ₩80,178 | +0.05% | 5.1천 |
|---|
| 2026.03.03 | ₩79,025 | ₩79,802 | ₩78,785 | ₩79,538 | +0.65% | 5.1천 |
|---|
| 2026.03.02 | ₩80,136 | ₩80,672 | ₩80,136 | ₩80,437 | +0.38% | 7.1천 |
|---|
| 2026.02.27 | ₩79,842 | ₩80,382 | ₩79,842 | ₩80,382 | +0.68% | 1.8천 |
|---|
| 2026.02.26 | ₩80,484 | ₩80,551 | ₩80,431 | ₩80,460 | -0.03% | 3.7천 |
|---|
| 2026.02.25 | ₩80,598 | ₩80,672 | ₩80,564 | ₩80,661 | +0.08% | 6.9천 |
|---|
| 2026.02.24 | ₩79,614 | ₩80,170 | ₩79,614 | ₩80,120 | +0.64% | 1.6천 |
|---|
| 2026.02.23 | ₩79,855 | ₩79,855 | ₩79,414 | ₩79,451 | -0.51% | 4.1천 |
|---|
| 2026.02.20 | ₩79,842 | ₩80,364 | ₩79,802 | ₩80,341 | +0.63% | 9.7천 |
|---|
| 2026.02.19 | ₩80,043 | ₩80,043 | ₩79,788 | ₩79,943 | -0.12% | 1.5천 |
|---|
| 2026.02.18 | ₩79,895 | ₩80,237 | ₩79,895 | ₩80,234 | +0.42% | 900 |
|---|
| 2026.02.17 | ₩79,802 | ₩80,056 | ₩79,214 | ₩79,761 | -0.05% | 4.6천 |
|---|
| 2026.02.13 | ₩79,614 | ₩80,163 | ₩79,534 | ₩79,717 | +0.13% | 1천 |
|---|
| 2026.02.12 | ₩80,978 | ₩80,978 | ₩79,440 | ₩79,440 | -1.90% | 3.7천 |
|---|
| 2026.02.11 | ₩80,886 | ₩80,886 | ₩80,350 | ₩80,611 | -0.34% | 1만 |
|---|
| 2026.02.10 | ₩80,792 | ₩80,792 | ₩80,333 | ₩80,333 | -0.57% | 1.4천 |
|---|
| 2026.02.09 | ₩80,190 | ₩80,585 | ₩80,190 | ₩80,585 | +0.49% | 700 |
|---|
| 2026.02.06 | ₩79,855 | ₩80,457 | ₩79,855 | ₩80,389 | +0.67% | 1.9천 |
|---|
| 2026.02.05 | ₩79,387 | ₩79,387 | ₩78,632 | ₩78,632 | -0.95% | 1.7천 |
|---|
| 2026.02.04 | ₩79,735 | ₩79,802 | ₩79,253 | ₩79,397 | -0.42% | 3.3천 |
|---|
| 2026.02.03 | ₩79,921 | ₩79,921 | ₩79,340 | ₩79,775 | -0.18% | 2.7천 |
|---|
| 2026.02.02 | ₩80,217 | ₩80,350 | ₩80,217 | ₩80,218 | +0.00% | 1.7천 |
|---|
| 2026.01.30 | ₩79,822 | ₩81,341 | ₩79,656 | ₩79,656 | -0.21% | 1.2만 |
|---|
| 2026.01.29 | ₩80,030 | ₩80,030 | ₩80,030 | ₩80,030 | 0.00% | 400 |
|---|
| 2026.01.28 | ₩88,032 | ₩88,032 | ₩79,226 | ₩79,960 | -9.17% | 2.5천 |
|---|
| 2026.01.27 | ₩79,976 | ₩85,248 | ₩79,966 | ₩79,966 | -0.01% | 1.1만 |
|---|
| 2026.01.26 | ₩79,882 | ₩79,882 | ₩79,788 | ₩79,834 | -0.06% | 400 |
|---|
| 2026.01.23 | ₩79,588 | ₩79,601 | ₩79,474 | ₩79,492 | -0.12% | 900 |
|---|
| 2026.01.22 | ₩79,632 | ₩79,632 | ₩79,632 | ₩79,632 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩78,918 | ₩79,400 | ₩78,731 | ₩79,337 | +0.53% | 3.9천 |
|---|
| 2026.01.20 | ₩78,744 | ₩78,744 | ₩78,352 | ₩78,352 | -0.50% | 900 |
|---|
| 2026.01.16 | ₩79,895 | ₩79,895 | ₩79,761 | ₩79,796 | -0.12% | 1.1천 |
|---|
| 2026.01.15 | ₩80,043 | ₩80,076 | ₩79,719 | ₩79,719 | -0.40% | 1.7천 |
|---|
| 2026.01.14 | ₩79,491 | ₩79,491 | ₩79,491 | ₩79,491 | 0.00% | 300 |
|---|
| 2026.01.13 | ₩79,935 | ₩79,935 | ₩79,676 | ₩79,676 | -0.32% | 700 |
|---|
| 2026.01.12 | ₩79,507 | ₩79,844 | ₩79,507 | ₩79,844 | +0.42% | 800 |
|---|
| 2026.01.09 | ₩79,333 | ₩79,749 | ₩79,333 | ₩79,749 | +0.52% | 1.4천 |
|---|
| 2026.01.08 | ₩79,253 | ₩79,253 | ₩79,126 | ₩79,167 | -0.11% | 500 |
|---|
| 2026.01.07 | ₩79,403 | ₩79,403 | ₩79,067 | ₩79,067 | -0.42% | 1.2천 |
|---|
| 2026.01.06 | ₩79,588 | ₩79,641 | ₩79,577 | ₩79,577 | -0.01% | 2.6천 |
|---|
| 2026.01.05 | ₩78,851 | ₩78,882 | ₩78,815 | ₩78,882 | +0.04% | 600 |
|---|
| 2026.01.02 | ₩78,129 | ₩78,189 | ₩74,930 | ₩78,189 | +0.08% | 2천 |
|---|
| 2025.12.31 | ₩78,019 | ₩78,019 | ₩78,019 | ₩78,019 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩78,597 | ₩78,597 | ₩78,597 | ₩78,597 | 0.00% | 1.3천 |
|---|
| 2025.12.29 | ₩78,838 | ₩78,838 | ₩78,651 | ₩78,655 | -0.23% | 1.7천 |
|---|
| 2025.12.26 | ₩78,878 | ₩78,910 | ₩78,827 | ₩78,910 | +0.04% | 700 |
|---|
| 2025.12.24 | ₩78,959 | ₩78,959 | ₩78,944 | ₩78,944 | -0.02% | 900 |
|---|
| 2025.12.23 | ₩78,621 | ₩78,651 | ₩78,611 | ₩78,619 | -0.00% | 2.9천 |
|---|
| 2025.12.22 | ₩78,455 | ₩78,675 | ₩78,455 | ₩78,675 | +0.28% | 400 |
|---|
| 2025.12.19 | ₩78,022 | ₩78,236 | ₩78,022 | ₩78,176 | +0.20% | 1.9천 |
|---|
| 2025.12.18 | ₩77,936 | ₩78,062 | ₩77,623 | ₩77,623 | -0.40% | 600 |
|---|
| 2025.12.17 | ₩78,169 | ₩78,169 | ₩77,085 | ₩77,085 | -1.39% | 1.7천 |
|---|
| 2025.12.16 | ₩78,048 | ₩78,048 | ₩77,500 | ₩77,903 | -0.19% | 900 |
|---|
| 2025.12.15 | ₩78,718 | ₩80,390 | ₩78,182 | ₩78,190 | -0.67% | 800 |
|---|
| 2025.12.12 | ₩78,387 | ₩78,387 | ₩77,834 | ₩78,097 | -0.37% | 800 |
|---|
| 2025.12.11 | ₩80,725 | ₩80,725 | ₩78,249 | ₩78,739 | -2.46% | 1천 |
|---|
| 2025.12.10 | ₩77,834 | ₩78,463 | ₩77,834 | ₩78,430 | +0.77% | 1.3천 |
|---|
| 2025.12.09 | ₩77,982 | ₩77,995 | ₩77,745 | ₩77,745 | -0.30% | 2.4천 |
|---|
| 2025.12.08 | ₩78,102 | ₩78,102 | ₩77,767 | ₩77,771 | -0.42% | 2.9천 |
|---|
| 2025.12.05 | ₩78,356 | ₩78,356 | ₩78,141 | ₩78,141 | -0.27% | 4천 |
|---|
| 2025.12.04 | ₩78,102 | ₩78,102 | ₩77,943 | ₩77,983 | -0.15% | 3.4천 |
|---|
| 2025.12.03 | ₩77,754 | ₩78,066 | ₩77,741 | ₩78,020 | +0.34% | 3천 |
|---|
| 2025.12.02 | ₩77,567 | ₩77,623 | ₩77,567 | ₩77,623 | +0.07% | 600 |
|---|
| 2025.12.01 | ₩77,634 | ₩77,808 | ₩77,441 | ₩77,441 | -0.25% | 1.3천 |
|---|
| 2025.11.28 | ₩77,846 | ₩77,945 | ₩77,846 | ₩77,945 | +0.13% | 500 |
|---|
| 2025.11.26 | ₩77,085 | ₩77,583 | ₩77,085 | ₩77,583 | +0.65% | 2천 |
|---|
| 2025.11.25 | ₩76,255 | ₩77,047 | ₩76,255 | ₩77,047 | +1.04% | 700 |
|---|
| 2025.11.24 | ₩75,814 | ₩76,322 | ₩75,747 | ₩76,271 | +0.60% | 2.8천 |
|---|
| 2025.11.21 | ₩74,810 | ₩75,599 | ₩74,730 | ₩75,336 | +0.70% | 1.3천 |
|---|
| 2025.11.20 | ₩76,758 | ₩76,823 | ₩74,552 | ₩74,552 | -2.88% | 4.7천 |
|---|
| 2025.11.19 | ₩75,693 | ₩76,068 | ₩75,292 | ₩75,720 | +0.04% | 1.3만 |
|---|
| 2025.11.18 | ₩75,706 | ₩75,974 | ₩75,305 | ₩75,610 | -0.13% | 6.8천 |
|---|
| 2025.11.17 | ₩76,710 | ₩76,710 | ₩75,773 | ₩75,975 | -0.96% | 6.4천 |
|---|
| 2025.11.14 | ₩76,429 | ₩77,179 | ₩76,349 | ₩76,721 | +0.38% | 2.4천 |
|---|
| 2025.11.13 | ₩77,634 | ₩77,808 | ₩76,791 | ₩76,791 | -1.09% | 3.4천 |
|---|
| 2025.11.12 | ₩78,169 | ₩78,169 | ₩78,014 | ₩78,015 | -0.20% | 600 |
|---|
| 2025.11.11 | ₩77,593 | ₩77,821 | ₩77,433 | ₩77,821 | +0.29% | 800 |
|---|
| 2025.11.10 | ₩77,287 | ₩77,647 | ₩77,246 | ₩77,620 | +0.43% | 2.5천 |
|---|
| 2025.11.07 | ₩76,228 | ₩76,587 | ₩75,229 | ₩76,587 | +0.47% | 5천 |
|---|
| 2025.11.06 | ₩76,456 | ₩76,710 | ₩76,282 | ₩76,390 | -0.09% | 3.4천 |
|---|
| 2025.11.05 | ₩77,272 | ₩77,379 | ₩77,207 | ₩77,207 | -0.08% | 800 |
|---|
| 2025.11.04 | ₩76,991 | ₩76,991 | ₩76,726 | ₩76,726 | -0.34% | 1.5천 |
|---|
| 2025.11.03 | ₩77,446 | ₩77,587 | ₩77,379 | ₩77,587 | +0.18% | 1천 |
|---|
| 2025.10.31 | ₩77,399 | ₩77,597 | ₩77,399 | ₩77,597 | +0.26% | 400 |
|---|
| 2025.10.30 | ₩77,901 | ₩77,928 | ₩77,343 | ₩77,343 | -0.72% | 900 |
|---|
| 2025.10.29 | ₩78,169 | ₩78,169 | ₩77,800 | ₩77,800 | -0.47% | 3.9천 |
|---|
| 2025.10.28 | ₩78,370 | ₩78,383 | ₩78,186 | ₩78,186 | -0.23% | 1.5천 |
|---|
| 2025.10.27 | ₩78,062 | ₩78,339 | ₩78,062 | ₩78,339 | +0.35% | 1.2천 |
|---|
| 2025.10.24 | ₩77,687 | ₩77,781 | ₩77,612 | ₩77,612 | -0.10% | 1.1천 |
|---|
| 2025.10.23 | ₩76,924 | ₩77,098 | ₩76,924 | ₩77,098 | +0.23% | 200 |
|---|
| 2025.10.22 | ₩76,523 | ₩76,631 | ₩76,523 | ₩76,631 | +0.14% | 1.1천 |
|---|
| 2025.10.21 | ₩76,924 | ₩77,085 | ₩76,924 | ₩77,064 | +0.18% | 400 |
|---|
| 2025.10.20 | ₩76,812 | ₩77,058 | ₩76,812 | ₩77,001 | +0.25% | 1.4천 |
|---|
| 2025.10.17 | ₩75,773 | ₩76,235 | ₩75,773 | ₩76,235 | +0.61% | 300 |
|---|
| 2025.10.16 | ₩76,496 | ₩76,496 | ₩75,680 | ₩75,864 | -0.83% | 1.8천 |
|---|
| 2025.10.15 | ₩76,406 | ₩76,406 | ₩76,406 | ₩76,406 | 0.00% | 300 |
|---|
| 2025.10.14 | ₩75,211 | ₩76,143 | ₩75,211 | ₩76,143 | +1.24% | 400 |
|---|
| 2025.10.13 | ₩76,032 | ₩76,032 | ₩76,032 | ₩76,032 | 0.00% | 300 |
|---|
| 2025.10.10 | ₩76,282 | ₩76,282 | ₩75,056 | ₩75,056 | -1.61% | 900 |
|---|