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 | ₩89,497 | ₩89,845 | ₩89,487 | ₩89,745 | +0.28% | 9.2천 |
| 2026.10.08 | ₩89,070 | ₩89,257 | ₩88,976 | ₩89,257 | +0.21% | 5.5천 |
| 2026.10.07 | ₩89,390 | ₩89,484 | ₩89,142 | ₩89,368 | -0.03% | 3.9천 |
| 2026.10.06 | ₩89,651 | ₩89,979 | ₩89,651 | ₩89,714 | +0.07% | 4.5천 |
| 2026.10.05 | ₩89,177 | ₩89,264 | ₩88,695 | ₩89,243 | +0.07% | 1.4만 |
| 2026.10.02 | ₩88,909 | ₩88,909 | ₩88,575 | ₩88,711 | -0.22% | 1.4만 |
| 2026.10.01 | ₩88,107 | ₩88,615 | ₩87,613 | ₩88,228 | +0.14% | 2.4만 |
| 2026.09.30 | ₩88,441 | ₩88,749 | ₩87,974 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,974 |
| -0.53% |
| 7.8만 |
| 2026.09.29 | ₩88,294 | ₩88,294 | ₩88,294 | ₩88,294 | 0.00% | 600 |
|---|
| 2026.09.28 | ₩88,789 | ₩88,883 | ₩88,441 | ₩88,550 | -0.27% | 2.9천 |
|---|
| 2026.09.25 | ₩89,096 | ₩89,337 | ₩88,949 | ₩89,304 | +0.23% | 9.7천 |
|---|
| 2026.09.24 | ₩88,776 | ₩89,110 | ₩88,667 | ₩88,896 | +0.14% | 6.5천 |
|---|
| 2026.09.23 | ₩89,243 | ₩89,297 | ₩88,909 | ₩88,936 | -0.34% | 1.9천 |
|---|
| 2026.09.22 | ₩89,524 | ₩89,567 | ₩89,524 | ₩89,567 | +0.05% | 400 |
|---|
| 2026.09.21 | ₩89,611 | ₩89,611 | ₩89,541 | ₩89,541 | -0.08% | 300 |
|---|
| 2026.09.18 | ₩88,254 | ₩88,339 | ₩88,114 | ₩88,339 | +0.10% | 3.4천 |
|---|
| 2026.09.17 | ₩88,308 | ₩88,408 | ₩88,294 | ₩88,359 | +0.06% | 4.7천 |
|---|
| 2026.09.16 | ₩88,308 | ₩88,308 | ₩87,386 | ₩87,626 | -0.77% | 8.4천 |
|---|
| 2026.09.15 | ₩87,960 | ₩88,054 | ₩87,960 | ₩87,971 | +0.01% | 1.4천 |
|---|
| 2026.09.14 | ₩88,174 | ₩88,583 | ₩88,174 | ₩88,371 | +0.22% | 600 |
|---|
| 2026.09.11 | ₩88,869 | ₩88,896 | ₩88,615 | ₩88,736 | -0.15% | 2.1천 |
|---|
| 2026.09.10 | ₩88,321 | ₩88,341 | ₩87,980 | ₩87,980 | -0.39% | 5.1천 |
|---|
| 2026.09.09 | ₩89,698 | ₩89,698 | ₩88,722 | ₩88,789 | -1.01% | 2.8천 |
|---|
| 2026.09.08 | ₩89,511 | ₩89,658 | ₩89,150 | ₩89,177 | -0.37% | 1만 |
|---|
| 2026.09.04 | ₩89,644 | ₩89,765 | ₩89,537 | ₩89,685 | +0.04% | 1.2만 |
|---|
| 2026.09.03 | ₩89,484 | ₩89,925 | ₩89,337 | ₩89,912 | +0.48% | 5.7천 |
|---|
| 2026.09.02 | ₩89,203 | ₩89,203 | ₩89,066 | ₩89,066 | -0.15% | 900 |
|---|
| 2026.09.01 | ₩89,070 | ₩89,070 | ₩88,508 | ₩88,736 | -0.38% | 27.6만 |
|---|
| 2026.08.31 | ₩89,404 | ₩89,417 | ₩89,250 | ₩89,417 | +0.01% | 2.4천 |
|---|
| 2026.08.28 | ₩89,738 | ₩89,738 | ₩89,591 | ₩89,685 | -0.06% | 2천 |
|---|
| 2026.08.27 | ₩89,791 | ₩89,992 | ₩89,791 | ₩89,992 | +0.22% | 7천 |
|---|
| 2026.08.26 | ₩89,618 | ₩89,658 | ₩89,503 | ₩89,578 | -0.04% | 6.3천 |
|---|
| 2026.08.25 | ₩89,618 | ₩89,658 | ₩89,377 | ₩89,604 | -0.01% | 1.9만 |
|---|
| 2026.08.24 | ₩89,243 | ₩89,404 | ₩89,243 | ₩89,373 | +0.15% | 2.2천 |
|---|
| 2026.08.21 | ₩89,644 | ₩89,644 | ₩89,497 | ₩89,594 | -0.06% | 4.1천 |
|---|
| 2026.08.20 | ₩89,524 | ₩89,644 | ₩89,150 | ₩89,150 | -0.42% | 2.6천 |
|---|
| 2026.08.19 | ₩90,019 | ₩90,019 | ₩89,858 | ₩89,885 | -0.15% | 3.5천 |
|---|
| 2026.08.18 | ₩90,005 | ₩90,005 | ₩89,711 | ₩89,738 | -0.30% | 2.2천 |
|---|
| 2026.08.17 | ₩90,633 | ₩90,647 | ₩90,286 | ₩90,286 | -0.38% | 6.7천 |
|---|
| 2026.08.14 | ₩90,821 | ₩91,449 | ₩90,633 | ₩91,449 | +0.69% | 2.4천 |
|---|
| 2026.08.13 | ₩90,553 | ₩90,740 | ₩90,513 | ₩90,740 | +0.21% | 1천 |
|---|
| 2026.08.12 | ₩90,099 | ₩90,286 | ₩89,885 | ₩90,143 | +0.05% | 8.5천 |
|---|
| 2026.08.11 | ₩89,959 | ₩89,972 | ₩89,865 | ₩89,881 | -0.09% | 7.7천 |
|---|
| 2026.08.10 | ₩89,698 | ₩90,072 | ₩89,698 | ₩89,897 | +0.22% | 6.8천 |
|---|
| 2026.08.07 | ₩89,551 | ₩89,821 | ₩89,551 | ₩89,821 | +0.30% | 1만 |
|---|
| 2026.08.06 | ₩89,644 | ₩89,644 | ₩89,296 | ₩89,296 | -0.39% | 5.4천 |
|---|
| 2026.08.05 | ₩90,059 | ₩90,139 | ₩89,675 | ₩89,675 | -0.43% | 2.5천 |
|---|
| 2026.08.04 | ₩88,602 | ₩89,858 | ₩88,602 | ₩89,564 | +1.09% | 4.4천 |
|---|
| 2026.08.03 | ₩87,426 | ₩88,079 | ₩87,426 | ₩88,079 | +0.75% | 2.5천 |
|---|
| 2026.07.31 | ₩87,051 | ₩87,305 | ₩86,584 | ₩87,145 | +0.11% | 5.8천 |
|---|
| 2026.07.30 | ₩86,209 | ₩86,753 | ₩86,102 | ₩86,753 | +0.63% | 3.5천 |
|---|
| 2026.07.29 | ₩86,918 | ₩86,998 | ₩85,752 | ₩85,752 | -1.34% | 2.8천 |
|---|
| 2026.07.28 | ₩86,851 | ₩87,185 | ₩86,771 | ₩87,042 | +0.22% | 8.6천 |
|---|
| 2026.07.27 | ₩86,904 | ₩86,904 | ₩86,497 | ₩86,789 | -0.13% | 6.1천 |
|---|
| 2026.07.24 | ₩86,650 | ₩87,025 | ₩86,564 | ₩86,622 | -0.03% | 4.6천 |
|---|
| 2026.07.23 | ₩86,784 | ₩86,784 | ₩86,463 | ₩86,534 | -0.29% | 4천 |
|---|
| 2026.07.22 | ₩87,386 | ₩87,386 | ₩87,285 | ₩87,285 | -0.11% | 800 |
|---|
| 2026.07.21 | ₩86,864 | ₩87,412 | ₩86,864 | ₩87,335 | +0.54% | 2.8천 |
|---|
| 2026.07.20 | ₩87,359 | ₩87,359 | ₩86,538 | ₩86,538 | -0.94% | 2.9천 |
|---|
| 2026.07.17 | ₩87,132 | ₩87,185 | ₩86,890 | ₩86,890 | -0.28% | 1.2천 |
|---|
| 2026.07.16 | ₩90,339 | ₩90,339 | ₩87,543 | ₩87,543 | -3.10% | 3.2천 |
|---|
| 2026.07.15 | ₩87,960 | ₩87,974 | ₩87,239 | ₩87,729 | -0.26% | 3.3만 |
|---|
| 2026.07.14 | ₩87,987 | ₩88,027 | ₩87,888 | ₩87,888 | -0.11% | 3.9천 |
|---|
| 2026.07.13 | ₩88,041 | ₩88,147 | ₩87,626 | ₩87,704 | -0.38% | 5.9천 |
|---|
| 2026.07.10 | ₩87,693 | ₩88,266 | ₩87,693 | ₩88,266 | +0.65% | 2.5천 |
|---|
| 2026.07.09 | ₩87,840 | ₩88,007 | ₩87,813 | ₩87,919 | +0.09% | 5.3천 |
|---|
| 2026.07.08 | ₩87,265 | ₩87,332 | ₩86,811 | ₩87,273 | +0.01% | 1.8만 |
|---|
| 2026.07.07 | ₩88,041 | ₩88,041 | ₩87,666 | ₩87,666 | -0.43% | 500 |
|---|
| 2026.07.06 | ₩87,960 | ₩88,214 | ₩87,960 | ₩88,147 | +0.21% | 3.2천 |
|---|
| 2026.07.02 | ₩87,482 | ₩87,482 | ₩87,482 | ₩87,482 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩87,746 | ₩87,947 | ₩87,595 | ₩87,595 | -0.17% | 4.6천 |
|---|
| 2026.06.30 | ₩87,599 | ₩87,982 | ₩87,078 | ₩87,982 | +0.44% | 900 |
|---|
| 2026.06.29 | ₩87,346 | ₩87,499 | ₩86,503 | ₩87,426 | +0.09% | 1만 |
|---|
| 2026.06.26 | ₩86,183 | ₩87,279 | ₩86,036 | ₩86,570 | +0.45% | 1.6만 |
|---|
| 2026.06.25 | ₩86,945 | ₩86,985 | ₩86,732 | ₩86,732 | -0.24% | 13.8만 |
|---|
| 2026.06.24 | ₩86,744 | ₩86,744 | ₩86,022 | ₩86,133 | -0.70% | 6.3천 |
|---|
| 2026.06.23 | ₩86,370 | ₩86,798 | ₩86,370 | ₩86,506 | +0.16% | 1.7만 |
|---|
| 2026.06.22 | ₩87,412 | ₩87,960 | ₩87,412 | ₩87,595 | +0.21% | 7.6천 |
|---|
| 2026.06.18 | ₩87,827 | ₩87,827 | ₩87,332 | ₩87,549 | -0.32% | 5.5천 |
|---|
| 2026.06.17 | ₩87,787 | ₩88,000 | ₩86,705 | ₩86,705 | -1.23% | 9.9천 |
|---|
| 2026.06.16 | ₩87,840 | ₩88,388 | ₩87,583 | ₩87,583 | -0.29% | 3.7만 |
|---|
| 2026.06.15 | ₩88,081 | ₩88,228 | ₩88,015 | ₩88,015 | -0.07% | 5.8천 |
|---|
| 2026.06.12 | ₩86,343 | ₩87,011 | ₩86,343 | ₩86,918 | +0.67% | 1.8천 |
|---|
| 2026.06.11 | ₩85,060 | ₩86,463 | ₩85,033 | ₩86,356 | +1.52% | 7.1천 |
|---|
| 2026.06.10 | ₩85,541 | ₩85,942 | ₩84,686 | ₩84,686 | -1.00% | 5.5천 |
|---|
| 2026.06.09 | ₩86,731 | ₩86,731 | ₩84,325 | ₩85,929 | -0.92% | 1.1만 |
|---|
| 2026.06.08 | ₩86,477 | ₩86,557 | ₩85,902 | ₩85,929 | -0.63% | 2.2천 |
|---|
| 2026.06.05 | ₩87,078 | ₩88,174 | ₩85,501 | ₩85,568 | -1.73% | 2만 |
|---|
| 2026.06.04 | ₩87,185 | ₩87,934 | ₩87,125 | ₩87,653 | +0.54% | 2.7만 |
|---|
| 2026.06.03 | ₩87,800 | ₩87,800 | ₩87,305 | ₩87,372 | -0.49% | 1.1만 |
|---|
| 2026.06.02 | ₩87,265 | ₩87,690 | ₩87,265 | ₩87,690 | +0.49% | 2.3천 |
|---|
| 2026.06.01 | ₩86,891 | ₩87,533 | ₩86,891 | ₩87,324 | +0.50% | 3.1천 |
|---|
| 2026.05.29 | ₩87,252 | ₩87,265 | ₩87,025 | ₩87,185 | -0.08% | 136.5만 |
|---|
| 2026.05.28 | ₩86,798 | ₩87,011 | ₩86,370 | ₩86,888 | +0.10% | 6.8천 |
|---|
| 2026.05.27 | ₩86,864 | ₩86,864 | ₩86,356 | ₩86,406 | -0.53% | 3.4천 |
|---|
| 2026.05.26 | ₩86,410 | ₩86,588 | ₩86,370 | ₩86,588 | +0.21% | 1.6만 |
|---|
| 2026.05.22 | ₩85,955 | ₩86,143 | ₩85,914 | ₩85,914 | -0.05% | 7.4만 |
|---|
| 2026.05.21 | ₩84,966 | ₩85,514 | ₩84,940 | ₩85,395 | +0.50% | 6.9천 |
|---|
| 2026.05.20 | ₩84,699 | ₩85,117 | ₩84,699 | ₩85,117 | +0.49% | 5.6천 |
|---|
| 2026.05.19 | ₩84,118 | ₩84,552 | ₩84,118 | ₩84,162 | +0.05% | 2천 |
|---|
| 2026.05.18 | ₩84,753 | ₩84,753 | ₩84,098 | ₩84,686 | -0.08% | 3만 |
|---|
| 2026.05.15 | ₩84,819 | ₩84,913 | ₩84,603 | ₩84,603 | -0.26% | 1.7만 |
|---|
| 2026.05.14 | ₩85,394 | ₩85,795 | ₩85,394 | ₩85,653 | +0.30% | 6천 |
|---|
| 2026.05.13 | ₩84,672 | ₩85,327 | ₩84,672 | ₩85,174 | +0.59% | 8천 |
|---|
| 2026.05.12 | ₩84,392 | ₩84,932 | ₩84,392 | ₩84,932 | +0.64% | 1.2만 |
|---|
| 2026.05.11 | ₩85,087 | ₩85,087 | ₩84,980 | ₩84,980 | -0.13% | 400 |
|---|
| 2026.05.08 | ₩84,672 | ₩84,715 | ₩84,619 | ₩84,715 | +0.05% | 2천 |
|---|
| 2026.05.07 | ₩84,385 | ₩84,405 | ₩83,857 | ₩84,019 | -0.43% | 5천 |
|---|
| 2026.05.06 | ₩84,231 | ₩84,533 | ₩84,231 | ₩84,533 | +0.36% | 300 |
|---|
| 2026.05.05 | ₩83,362 | ₩83,723 | ₩83,362 | ₩83,501 | +0.17% | 5.4천 |
|---|
| 2026.05.04 | ₩83,109 | ₩83,316 | ₩82,681 | ₩82,748 | -0.43% | 5.8천 |
|---|
| 2026.05.01 | ₩83,389 | ₩83,630 | ₩83,187 | ₩83,187 | -0.24% | 5.7만 |
|---|
| 2026.04.30 | ₩82,347 | ₩83,149 | ₩82,347 | ₩83,111 | +0.93% | 1.7천 |
|---|
| 2026.04.29 | ₩81,892 | ₩82,017 | ₩81,892 | ₩82,017 | +0.15% | 700 |
|---|
| 2026.04.28 | ₩81,946 | ₩82,013 | ₩81,906 | ₩81,968 | +0.03% | 1.9만 |
|---|
| 2026.04.27 | ₩82,420 | ₩82,420 | ₩82,320 | ₩82,395 | -0.03% | 400 |
|---|
| 2026.04.24 | ₩82,463 | ₩82,463 | ₩82,463 | ₩82,463 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩82,293 | ₩82,293 | ₩81,966 | ₩81,966 | -0.40% | 300 |
|---|
| 2026.04.22 | ₩82,213 | ₩82,213 | ₩81,999 | ₩82,188 | -0.03% | 1.1천 |
|---|
| 2026.04.21 | ₩82,200 | ₩82,387 | ₩81,542 | ₩81,542 | -0.80% | 5.3천 |
|---|
| 2026.04.20 | ₩82,173 | ₩82,173 | ₩81,972 | ₩81,994 | -0.22% | 900 |
|---|
| 2026.04.17 | ₩81,932 | ₩82,347 | ₩81,932 | ₩82,145 | +0.26% | 3.1천 |
|---|
| 2026.04.16 | ₩81,144 | ₩81,318 | ₩80,970 | ₩81,223 | +0.10% | 3.9천 |
|---|
| 2026.04.15 | ₩80,689 | ₩81,018 | ₩80,689 | ₩81,018 | +0.41% | 1.2천 |
|---|
| 2026.04.14 | ₩79,927 | ₩80,635 | ₩79,927 | ₩80,635 | +0.88% | 1천 |
|---|
| 2026.04.13 | ₩79,172 | ₩79,998 | ₩79,152 | ₩79,998 | +1.04% | 2천 |
|---|
| 2026.04.10 | ₩79,527 | ₩79,527 | ₩79,099 | ₩79,174 | -0.44% | 2.5만 |
|---|
| 2026.04.09 | ₩79,486 | ₩79,525 | ₩79,486 | ₩79,525 | +0.05% | 500 |
|---|
| 2026.04.08 | ₩78,805 | ₩79,063 | ₩78,805 | ₩79,063 | +0.33% | 400 |
|---|
| 2026.04.07 | ₩76,934 | ₩77,146 | ₩76,934 | ₩77,146 | +0.28% | 300 |
|---|
| 2026.04.06 | ₩77,187 | ₩77,187 | ₩76,987 | ₩77,155 | -0.04% | 2.1천 |
|---|
| 2026.04.02 | ₩76,960 | ₩76,960 | ₩76,680 | ₩76,825 | -0.18% | 700 |
|---|
| 2026.04.01 | ₩76,813 | ₩77,294 | ₩76,774 | ₩76,774 | -0.05% | 1.1만 |
|---|
| 2026.03.31 | ₩75,336 | ₩76,292 | ₩75,336 | ₩76,249 | +1.21% | 1.3천 |
|---|
| 2026.03.30 | ₩74,889 | ₩74,889 | ₩74,391 | ₩74,391 | -0.66% | 300 |
|---|
| 2026.03.27 | ₩74,848 | ₩74,848 | ₩74,742 | ₩74,742 | -0.14% | 700 |
|---|
| 2026.03.26 | ₩76,760 | ₩76,760 | ₩75,720 | ₩75,720 | -1.35% | 1.3만 |
|---|
| 2026.03.25 | ₩77,134 | ₩77,134 | ₩76,892 | ₩76,892 | -0.31% | 600 |
|---|
| 2026.03.24 | ₩76,452 | ₩77,014 | ₩76,292 | ₩76,566 | +0.15% | 2.2천 |
|---|
| 2026.03.23 | ₩77,121 | ₩77,361 | ₩76,653 | ₩76,704 | -0.54% | 1.1만 |
|---|
| 2026.03.20 | ₩76,519 | ₩76,519 | ₩75,864 | ₩75,864 | -0.86% | 1천 |
|---|
| 2026.03.19 | ₩76,660 | ₩77,000 | ₩76,660 | ₩76,982 | +0.42% | 500 |
|---|
| 2026.03.18 | ₩77,949 | ₩77,949 | ₩77,101 | ₩77,101 | -1.09% | 2천 |
|---|
| 2026.03.17 | ₩78,537 | ₩78,537 | ₩78,078 | ₩78,078 | -0.59% | 1.4만 |
|---|
| 2026.03.16 | ₩77,709 | ₩78,030 | ₩77,709 | ₩77,857 | +0.19% | 1.1천 |
|---|
| 2026.03.13 | ₩77,642 | ₩77,642 | ₩77,154 | ₩77,154 | -0.63% | 2.9천 |
|---|
| 2026.03.12 | ₩77,896 | ₩77,989 | ₩77,441 | ₩77,441 | -0.58% | 4천 |
|---|
| 2026.03.11 | ₩78,497 | ₩78,576 | ₩78,497 | ₩78,576 | +0.10% | 300 |
|---|
| 2026.03.10 | ₩78,787 | ₩78,885 | ₩78,671 | ₩78,671 | -0.15% | 700 |
|---|
| 2026.03.09 | ₩77,482 | ₩78,952 | ₩77,482 | ₩78,952 | +1.90% | 1.6천 |
|---|
| 2026.03.06 | ₩78,511 | ₩78,511 | ₩78,416 | ₩78,416 | -0.12% | 300 |
|---|
| 2026.03.05 | ₩79,246 | ₩79,354 | ₩79,246 | ₩79,354 | +0.14% | 600 |
|---|
| 2026.03.04 | ₩80,034 | ₩80,141 | ₩79,954 | ₩80,076 | +0.05% | 5.1천 |
|---|
| 2026.03.03 | ₩78,925 | ₩79,700 | ₩78,684 | ₩79,437 | +0.65% | 5.1천 |
|---|
| 2026.03.02 | ₩80,034 | ₩80,569 | ₩80,034 | ₩80,335 | +0.38% | 7.1천 |
|---|
| 2026.02.27 | ₩79,740 | ₩80,280 | ₩79,740 | ₩80,280 | +0.68% | 1.8천 |
|---|
| 2026.02.26 | ₩80,382 | ₩80,449 | ₩80,328 | ₩80,358 | -0.03% | 3.7천 |
|---|
| 2026.02.25 | ₩80,496 | ₩80,569 | ₩80,462 | ₩80,558 | +0.08% | 6.9천 |
|---|
| 2026.02.24 | ₩79,513 | ₩80,068 | ₩79,513 | ₩80,018 | +0.64% | 1.6천 |
|---|
| 2026.02.23 | ₩79,754 | ₩79,754 | ₩79,313 | ₩79,350 | -0.51% | 4.1천 |
|---|
| 2026.02.20 | ₩79,740 | ₩80,262 | ₩79,700 | ₩80,239 | +0.63% | 9.7천 |
|---|
| 2026.02.19 | ₩79,941 | ₩79,941 | ₩79,687 | ₩79,842 | -0.12% | 1.5천 |
|---|
| 2026.02.18 | ₩79,794 | ₩80,135 | ₩79,794 | ₩80,132 | +0.42% | 900 |
|---|
| 2026.02.17 | ₩79,700 | ₩79,954 | ₩79,114 | ₩79,660 | -0.05% | 4.6천 |
|---|
| 2026.02.13 | ₩79,513 | ₩80,061 | ₩79,433 | ₩79,616 | +0.13% | 1천 |
|---|
| 2026.02.12 | ₩80,875 | ₩80,875 | ₩79,339 | ₩79,339 | -1.90% | 3.7천 |
|---|
| 2026.02.11 | ₩80,783 | ₩80,783 | ₩80,248 | ₩80,509 | -0.34% | 1만 |
|---|
| 2026.02.10 | ₩80,689 | ₩80,689 | ₩80,231 | ₩80,231 | -0.57% | 1.4천 |
|---|
| 2026.02.09 | ₩80,088 | ₩80,482 | ₩80,088 | ₩80,482 | +0.49% | 700 |
|---|
| 2026.02.06 | ₩79,754 | ₩80,355 | ₩79,754 | ₩80,287 | +0.67% | 1.9천 |
|---|
| 2026.02.05 | ₩79,286 | ₩79,286 | ₩78,532 | ₩78,532 | -0.95% | 1.7천 |
|---|
| 2026.02.04 | ₩79,633 | ₩79,700 | ₩79,152 | ₩79,297 | -0.42% | 3.3천 |
|---|
| 2026.02.03 | ₩79,819 | ₩79,819 | ₩79,239 | ₩79,674 | -0.18% | 2.7천 |
|---|
| 2026.02.02 | ₩80,115 | ₩80,248 | ₩80,115 | ₩80,116 | +0.00% | 1.7천 |
|---|
| 2026.01.30 | ₩79,720 | ₩81,237 | ₩79,555 | ₩79,555 | -0.21% | 1.2만 |
|---|
| 2026.01.29 | ₩79,929 | ₩79,929 | ₩79,929 | ₩79,929 | 0.00% | 400 |
|---|
| 2026.01.28 | ₩87,920 | ₩87,920 | ₩79,126 | ₩79,858 | -9.17% | 2.5천 |
|---|
| 2026.01.27 | ₩79,874 | ₩85,140 | ₩79,865 | ₩79,865 | -0.01% | 1.1만 |
|---|
| 2026.01.26 | ₩79,780 | ₩79,780 | ₩79,687 | ₩79,732 | -0.06% | 400 |
|---|
| 2026.01.23 | ₩79,486 | ₩79,500 | ₩79,373 | ₩79,392 | -0.12% | 900 |
|---|
| 2026.01.22 | ₩79,531 | ₩79,531 | ₩79,531 | ₩79,531 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩78,818 | ₩79,299 | ₩78,631 | ₩79,236 | +0.53% | 3.9천 |
|---|
| 2026.01.20 | ₩78,644 | ₩78,644 | ₩78,253 | ₩78,253 | -0.50% | 900 |
|---|
| 2026.01.16 | ₩79,794 | ₩79,794 | ₩79,660 | ₩79,695 | -0.12% | 1.1천 |
|---|
| 2026.01.15 | ₩79,941 | ₩79,974 | ₩79,617 | ₩79,617 | -0.40% | 1.7천 |
|---|
| 2026.01.14 | ₩79,390 | ₩79,390 | ₩79,390 | ₩79,390 | 0.00% | 300 |
|---|
| 2026.01.13 | ₩79,834 | ₩79,834 | ₩79,575 | ₩79,575 | -0.32% | 700 |
|---|
| 2026.01.12 | ₩79,406 | ₩79,743 | ₩79,406 | ₩79,743 | +0.42% | 800 |
|---|
| 2026.01.09 | ₩79,232 | ₩79,648 | ₩79,232 | ₩79,648 | +0.52% | 1.4천 |
|---|
| 2026.01.08 | ₩79,152 | ₩79,152 | ₩79,025 | ₩79,067 | -0.11% | 500 |
|---|
| 2026.01.07 | ₩79,302 | ₩79,302 | ₩78,966 | ₩78,966 | -0.42% | 1.2천 |
|---|
| 2026.01.06 | ₩79,486 | ₩79,540 | ₩79,476 | ₩79,476 | -0.01% | 2.6천 |
|---|
| 2026.01.05 | ₩78,751 | ₩78,782 | ₩78,715 | ₩78,782 | +0.04% | 600 |
|---|
| 2026.01.02 | ₩78,030 | ₩78,090 | ₩74,835 | ₩78,090 | +0.08% | 2천 |
|---|
| 2025.12.31 | ₩77,920 | ₩77,920 | ₩77,920 | ₩77,920 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩78,497 | ₩78,497 | ₩78,497 | ₩78,497 | 0.00% | 1.3천 |
|---|
| 2025.12.29 | ₩78,738 | ₩78,738 | ₩78,551 | ₩78,555 | -0.23% | 1.7천 |
|---|
| 2025.12.26 | ₩78,778 | ₩78,810 | ₩78,727 | ₩78,810 | +0.04% | 700 |
|---|
| 2025.12.24 | ₩78,858 | ₩78,858 | ₩78,844 | ₩78,844 | -0.02% | 900 |
|---|
| 2025.12.23 | ₩78,521 | ₩78,551 | ₩78,511 | ₩78,519 | -0.00% | 2.9천 |
|---|
| 2025.12.22 | ₩78,356 | ₩78,575 | ₩78,356 | ₩78,575 | +0.28% | 400 |
|---|
| 2025.12.19 | ₩77,923 | ₩78,136 | ₩77,923 | ₩78,076 | +0.20% | 1.9천 |
|---|
| 2025.12.18 | ₩77,837 | ₩77,963 | ₩77,524 | ₩77,524 | -0.40% | 600 |
|---|
| 2025.12.17 | ₩78,070 | ₩78,070 | ₩76,987 | ₩76,987 | -1.39% | 1.7천 |
|---|
| 2025.12.16 | ₩77,949 | ₩77,949 | ₩77,401 | ₩77,804 | -0.19% | 900 |
|---|
| 2025.12.15 | ₩78,618 | ₩80,288 | ₩78,083 | ₩78,091 | -0.67% | 800 |
|---|
| 2025.12.12 | ₩78,288 | ₩78,288 | ₩77,735 | ₩77,997 | -0.37% | 800 |
|---|
| 2025.12.11 | ₩80,623 | ₩80,623 | ₩78,150 | ₩78,639 | -2.46% | 1천 |
|---|
| 2025.12.10 | ₩77,735 | ₩78,364 | ₩77,735 | ₩78,330 | +0.77% | 1.3천 |
|---|
| 2025.12.09 | ₩77,883 | ₩77,896 | ₩77,646 | ₩77,646 | -0.30% | 2.4천 |
|---|
| 2025.12.08 | ₩78,003 | ₩78,003 | ₩77,669 | ₩77,673 | -0.42% | 2.9천 |
|---|
| 2025.12.05 | ₩78,257 | ₩78,257 | ₩78,042 | ₩78,042 | -0.27% | 4천 |
|---|
| 2025.12.04 | ₩78,003 | ₩78,003 | ₩77,844 | ₩77,884 | -0.15% | 3.4천 |
|---|
| 2025.12.03 | ₩77,655 | ₩77,967 | ₩77,642 | ₩77,921 | +0.34% | 3천 |
|---|
| 2025.12.02 | ₩77,468 | ₩77,524 | ₩77,468 | ₩77,524 | +0.07% | 600 |
|---|
| 2025.12.01 | ₩77,535 | ₩77,709 | ₩77,343 | ₩77,343 | -0.25% | 1.3천 |
|---|
| 2025.11.28 | ₩77,748 | ₩77,846 | ₩77,748 | ₩77,846 | +0.13% | 500 |
|---|
| 2025.11.26 | ₩76,987 | ₩77,484 | ₩76,987 | ₩77,484 | +0.65% | 2천 |
|---|
| 2025.11.25 | ₩76,158 | ₩76,950 | ₩76,158 | ₩76,950 | +1.04% | 700 |
|---|
| 2025.11.24 | ₩75,717 | ₩76,225 | ₩75,650 | ₩76,174 | +0.60% | 2.8천 |
|---|
| 2025.11.21 | ₩74,715 | ₩75,503 | ₩74,635 | ₩75,240 | +0.70% | 1.3천 |
|---|
| 2025.11.20 | ₩76,661 | ₩76,725 | ₩74,457 | ₩74,457 | -2.88% | 4.7천 |
|---|
| 2025.11.19 | ₩75,597 | ₩75,971 | ₩75,196 | ₩75,624 | +0.04% | 1.3만 |
|---|
| 2025.11.18 | ₩75,610 | ₩75,878 | ₩75,209 | ₩75,514 | -0.13% | 6.8천 |
|---|
| 2025.11.17 | ₩76,613 | ₩76,613 | ₩75,677 | ₩75,879 | -0.96% | 6.4천 |
|---|
| 2025.11.14 | ₩76,332 | ₩77,081 | ₩76,252 | ₩76,623 | +0.38% | 2.4천 |
|---|
| 2025.11.13 | ₩77,535 | ₩77,709 | ₩76,693 | ₩76,693 | -1.09% | 3.4천 |
|---|
| 2025.11.12 | ₩78,070 | ₩78,070 | ₩77,915 | ₩77,916 | -0.20% | 600 |
|---|
| 2025.11.11 | ₩77,495 | ₩77,722 | ₩77,335 | ₩77,722 | +0.29% | 800 |
|---|
| 2025.11.10 | ₩77,189 | ₩77,548 | ₩77,147 | ₩77,522 | +0.43% | 2.5천 |
|---|
| 2025.11.07 | ₩76,132 | ₩76,490 | ₩75,133 | ₩76,490 | +0.47% | 5천 |
|---|
| 2025.11.06 | ₩76,359 | ₩76,613 | ₩76,185 | ₩76,293 | -0.09% | 3.4천 |
|---|
| 2025.11.05 | ₩77,174 | ₩77,281 | ₩77,109 | ₩77,109 | -0.08% | 800 |
|---|
| 2025.11.04 | ₩76,893 | ₩76,893 | ₩76,629 | ₩76,629 | -0.34% | 1.5천 |
|---|
| 2025.11.03 | ₩77,348 | ₩77,488 | ₩77,281 | ₩77,488 | +0.18% | 1천 |
|---|
| 2025.10.31 | ₩77,301 | ₩77,499 | ₩77,301 | ₩77,499 | +0.26% | 400 |
|---|
| 2025.10.30 | ₩77,802 | ₩77,829 | ₩77,245 | ₩77,245 | -0.72% | 900 |
|---|
| 2025.10.29 | ₩78,070 | ₩78,070 | ₩77,701 | ₩77,701 | -0.47% | 3.9천 |
|---|
| 2025.10.28 | ₩78,270 | ₩78,283 | ₩78,087 | ₩78,087 | -0.23% | 1.5천 |
|---|
| 2025.10.27 | ₩77,963 | ₩78,239 | ₩77,963 | ₩78,239 | +0.35% | 1.2천 |
|---|
| 2025.10.24 | ₩77,588 | ₩77,682 | ₩77,514 | ₩77,514 | -0.10% | 1.1천 |
|---|
| 2025.10.23 | ₩76,827 | ₩77,000 | ₩76,827 | ₩77,000 | +0.23% | 200 |
|---|
| 2025.10.22 | ₩76,426 | ₩76,534 | ₩76,426 | ₩76,534 | +0.14% | 1.1천 |
|---|
| 2025.10.21 | ₩76,827 | ₩76,987 | ₩76,827 | ₩76,966 | +0.18% | 400 |
|---|
| 2025.10.20 | ₩76,714 | ₩76,960 | ₩76,714 | ₩76,903 | +0.25% | 1.4천 |
|---|
| 2025.10.17 | ₩75,677 | ₩76,138 | ₩75,677 | ₩76,138 | +0.61% | 300 |
|---|
| 2025.10.16 | ₩76,399 | ₩76,399 | ₩75,584 | ₩75,768 | -0.83% | 1.8천 |
|---|
| 2025.10.15 | ₩76,309 | ₩76,309 | ₩76,309 | ₩76,309 | 0.00% | 300 |
|---|
| 2025.10.14 | ₩75,116 | ₩76,046 | ₩75,116 | ₩76,046 | +1.24% | 400 |
|---|
| 2025.10.13 | ₩75,935 | ₩75,935 | ₩75,935 | ₩75,935 | 0.00% | 300 |
|---|
| 2025.10.10 | ₩76,185 | ₩76,185 | ₩74,961 | ₩74,961 | -1.61% | 900 |
|---|