시장 데이터를 불러오는 중
전체 종목
Thrivent Small-Mid Cap Equity ETF 과거 주가
Thrivent Small-Mid Cap Equity ETF · TSME · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Thrivent Small-Mid Cap Equity ETF · TSME · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩62,372 | ₩62,372 | ₩61,825 | ₩62,266 | -0.17% | 4.8만 |
| 2026.10.08 | ₩61,772 | ₩62,025 | ₩61,338 | ₩61,745 | -0.04% | 8.5만 |
| 2026.10.07 | ₩62,692 | ₩62,692 | ₩61,885 | ₩62,346 | -0.55% | 6.1만 |
| 2026.10.06 | ₩63,533 | ₩63,733 | ₩63,199 | ₩63,333 | -0.31% | 4.7만 |
| 2026.10.05 | ₩62,426 | ₩63,093 | ₩61,965 | ₩62,879 | +0.73% | 4.4만 |
| 2026.10.02 | ₩62,226 | ₩62,559 | ₩62,059 | ₩62,292 | +0.11% | 5.8만 |
| 2026.10.01 | ₩60,558 | ₩61,318 | ₩60,025 | ₩61,318 | +1.26% | 8.8만 |
| 2026.09.30 | ₩61,305 | ₩61,305 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,558 |
| -1.22% |
| 8.2만 |
| 2026.09.29 | ₩61,398 | ₩61,398 | ₩60,571 | ₩60,958 | -0.72% | 4.2만 |
|---|
| 2026.09.28 | ₩61,385 | ₩61,465 | ₩60,745 | ₩61,158 | -0.37% | 8.8만 |
|---|
| 2026.09.25 | ₩61,679 | ₩62,105 | ₩61,459 | ₩61,852 | +0.28% | 5.7만 |
|---|
| 2026.09.24 | ₩60,985 | ₩61,479 | ₩60,785 | ₩61,372 | +0.63% | 16만 |
|---|
| 2026.09.23 | ₩61,852 | ₩61,852 | ₩61,212 | ₩61,412 | -0.71% | 5만 |
|---|
| 2026.09.22 | ₩62,079 | ₩62,079 | ₩61,639 | ₩61,945 | -0.21% | 3.4만 |
|---|
| 2026.09.21 | ₩61,879 | ₩61,912 | ₩61,332 | ₩61,759 | -0.19% | 4만 |
|---|
| 2026.09.18 | ₩61,479 | ₩61,479 | ₩60,885 | ₩61,332 | -0.24% | 6만 |
|---|
| 2026.09.17 | ₩62,039 | ₩62,039 | ₩61,152 | ₩61,172 | -1.40% | 5.8만 |
|---|
| 2026.09.16 | ₩60,892 | ₩61,452 | ₩60,451 | ₩60,852 | -0.07% | 6.4만 |
|---|
| 2026.09.15 | ₩61,158 | ₩61,158 | ₩60,385 | ₩60,491 | -1.09% | 2.9만 |
|---|
| 2026.09.14 | ₩61,398 | ₩61,785 | ₩61,226 | ₩61,305 | -0.15% | 3만 |
|---|
| 2026.09.11 | ₩62,546 | ₩62,799 | ₩62,419 | ₩62,652 | +0.17% | 8.2만 |
|---|
| 2026.09.10 | ₩62,052 | ₩62,492 | ₩61,532 | ₩61,532 | -0.84% | 3.3만 |
|---|
| 2026.09.09 | ₩63,319 | ₩63,493 | ₩62,723 | ₩62,746 | -0.91% | 5.2만 |
|---|
| 2026.09.08 | ₩63,679 | ₩64,240 | ₩63,646 | ₩63,679 | 0.00% | 2.4만 |
|---|
| 2026.09.04 | ₩63,253 | ₩63,893 | ₩63,253 | ₩63,880 | +0.99% | 3.5만 |
|---|
| 2026.09.03 | ₩62,906 | ₩63,466 | ₩62,291 | ₩63,466 | +0.89% | 3.2만 |
|---|
| 2026.09.02 | ₩62,332 | ₩62,756 | ₩62,212 | ₩62,532 | +0.32% | 4.4만 |
|---|
| 2026.09.01 | ₩62,492 | ₩62,580 | ₩61,972 | ₩61,972 | -0.83% | 4.4만 |
|---|
| 2026.08.31 | ₩63,079 | ₩63,079 | ₩62,706 | ₩62,978 | -0.16% | 2.7만 |
|---|
| 2026.08.28 | ₩64,426 | ₩64,506 | ₩63,253 | ₩63,253 | -1.82% | 6.2만 |
|---|
| 2026.08.27 | ₩64,813 | ₩65,596 | ₩64,253 | ₩64,546 | -0.41% | 164.1만 |
|---|
| 2026.08.26 | ₩64,040 | ₩64,787 | ₩64,040 | ₩64,680 | +1.00% | 3만 |
|---|
| 2026.08.25 | ₩64,800 | ₩64,800 | ₩64,146 | ₩64,386 | -0.64% | 3.5만 |
|---|
| 2026.08.24 | ₩64,693 | ₩64,693 | ₩63,881 | ₩63,960 | -1.13% | 2.4만 |
|---|
| 2026.08.21 | ₩65,027 | ₩65,027 | ₩64,506 | ₩64,840 | -0.29% | 2.2만 |
|---|
| 2026.08.20 | ₩64,987 | ₩65,173 | ₩64,213 | ₩64,320 | -1.03% | 3.7만 |
|---|
| 2026.08.19 | ₩67,014 | ₩67,224 | ₩65,667 | ₩65,787 | -1.83% | 4만 |
|---|
| 2026.08.18 | ₩67,814 | ₩67,814 | ₩66,280 | ₩66,280 | -2.26% | 3.8만 |
|---|
| 2026.08.17 | ₩67,908 | ₩68,615 | ₩67,908 | ₩68,548 | +0.94% | 3.2만 |
|---|
| 2026.08.14 | ₩67,935 | ₩68,281 | ₩67,694 | ₩67,988 | +0.08% | 1.9만 |
|---|
| 2026.08.13 | ₩68,135 | ₩68,388 | ₩67,868 | ₩67,868 | -0.39% | 2.4만 |
|---|
| 2026.08.12 | ₩68,295 | ₩68,295 | ₩67,774 | ₩67,828 | -0.68% | 3.7만 |
|---|
| 2026.08.11 | ₩66,721 | ₩67,774 | ₩66,721 | ₩67,321 | +0.90% | 2.7만 |
|---|
| 2026.08.10 | ₩67,374 | ₩67,374 | ₩66,467 | ₩66,474 | -1.34% | 3.9만 |
|---|
| 2026.08.07 | ₩67,508 | ₩67,508 | ₩66,907 | ₩67,214 | -0.43% | 3.8만 |
|---|
| 2026.08.06 | ₩67,214 | ₩67,488 | ₩66,467 | ₩66,467 | -1.11% | 4.8만 |
|---|
| 2026.08.05 | ₩67,721 | ₩68,468 | ₩67,689 | ₩67,748 | +0.04% | 4.7만 |
|---|
| 2026.08.04 | ₩66,921 | ₩68,241 | ₩66,441 | ₩68,015 | +1.63% | 4.2만 |
|---|
| 2026.08.03 | ₩64,520 | ₩66,040 | ₩64,520 | ₩65,974 | +2.25% | 5.8만 |
|---|
| 2026.07.31 | ₩65,133 | ₩65,133 | ₩63,786 | ₩64,480 | -1.00% | 4만 |
|---|
| 2026.07.30 | ₩63,426 | ₩63,880 | ₩62,712 | ₩63,786 | +0.57% | 8.6만 |
|---|
| 2026.07.29 | ₩63,613 | ₩63,773 | ₩62,012 | ₩62,079 | -2.41% | 7.2만 |
|---|
| 2026.07.28 | ₩64,386 | ₩64,386 | ₩63,106 | ₩64,053 | -0.52% | 4.4만 |
|---|
| 2026.07.27 | ₩64,933 | ₩65,267 | ₩63,473 | ₩64,626 | -0.47% | 5.6만 |
|---|
| 2026.07.24 | ₩65,360 | ₩65,360 | ₩64,206 | ₩64,266 | -1.67% | 6.8만 |
|---|
| 2026.07.23 | ₩64,880 | ₩65,387 | ₩64,683 | ₩65,040 | +0.25% | 6.4만 |
|---|
| 2026.07.22 | ₩65,120 | ₩65,532 | ₩65,093 | ₩65,320 | +0.31% | 7.1만 |
|---|
| 2026.07.21 | ₩64,600 | ₩65,307 | ₩64,340 | ₩65,133 | +0.83% | 4.9만 |
|---|
| 2026.07.20 | ₩65,067 | ₩65,067 | ₩63,880 | ₩63,880 | -1.82% | 14.1만 |
|---|
| 2026.07.17 | ₩64,560 | ₩65,307 | ₩63,826 | ₩64,773 | +0.33% | 6.1만 |
|---|
| 2026.07.16 | ₩65,120 | ₩65,827 | ₩64,940 | ₩65,333 | +0.33% | 12.4만 |
|---|
| 2026.07.15 | ₩66,387 | ₩66,414 | ₩64,907 | ₩65,720 | -1.00% | 7.7만 |
|---|
| 2026.07.14 | ₩66,641 | ₩66,701 | ₩65,600 | ₩65,934 | -1.06% | 11.4만 |
|---|
| 2026.07.13 | ₩66,200 | ₩66,547 | ₩65,373 | ₩65,520 | -1.03% | 10만 |
|---|
| 2026.07.10 | ₩66,521 | ₩66,774 | ₩65,934 | ₩66,574 | +0.08% | 7.6만 |
|---|
| 2026.07.09 | ₩66,574 | ₩67,201 | ₩66,547 | ₩66,561 | -0.02% | 5.5만 |
|---|
| 2026.07.08 | ₩65,320 | ₩65,467 | ₩64,346 | ₩65,453 | +0.20% | 6.9만 |
|---|
| 2026.07.07 | ₩66,707 | ₩66,707 | ₩65,067 | ₩65,707 | -1.50% | 6.5만 |
|---|
| 2026.07.06 | ₩66,947 | ₩67,508 | ₩66,874 | ₩67,121 | +0.26% | 7.3만 |
|---|
| 2026.07.02 | ₩68,842 | ₩69,388 | ₩65,934 | ₩66,641 | -3.20% | 5.2만 |
|---|
| 2026.07.01 | ₩69,122 | ₩69,255 | ₩68,217 | ₩68,393 | -1.05% | 9.1만 |
|---|
| 2026.06.30 | ₩68,935 | ₩69,855 | ₩68,628 | ₩69,855 | +1.34% | 6.2만 |
|---|
| 2026.06.29 | ₩68,348 | ₩68,721 | ₩67,241 | ₩68,721 | +0.55% | 16.7만 |
|---|
| 2026.06.26 | ₩68,041 | ₩68,521 | ₩67,674 | ₩68,348 | +0.45% | 5.8만 |
|---|
| 2026.06.25 | ₩68,415 | ₩69,348 | ₩68,281 | ₩68,908 | +0.72% | 9만 |
|---|
| 2026.06.24 | ₩67,321 | ₩68,375 | ₩67,067 | ₩67,441 | +0.18% | 5만 |
|---|
| 2026.06.23 | ₩66,454 | ₩67,588 | ₩66,267 | ₩66,841 | +0.58% | 12.3만 |
|---|
| 2026.06.22 | ₩68,415 | ₩68,495 | ₩67,841 | ₩68,268 | -0.21% | 10.9만 |
|---|
| 2026.06.18 | ₩67,694 | ₩68,241 | ₩67,341 | ₩68,135 | +0.65% | 9.1만 |
|---|
| 2026.06.17 | ₩67,067 | ₩67,901 | ₩66,280 | ₩66,494 | -0.86% | 9.3만 |
|---|
| 2026.06.16 | ₩67,428 | ₩67,854 | ₩66,694 | ₩66,694 | -1.09% | 5.3만 |
|---|
| 2026.06.15 | ₩67,774 | ₩68,028 | ₩67,108 | ₩67,168 | -0.90% | 10만 |
|---|
| 2026.06.12 | ₩66,414 | ₩67,161 | ₩66,080 | ₩66,280 | -0.20% | 9.6만 |
|---|
| 2026.06.11 | ₩64,066 | ₩65,947 | ₩63,946 | ₩65,907 | +2.87% | 21만 |
|---|
| 2026.06.10 | ₩64,266 | ₩65,067 | ₩63,199 | ₩63,346 | -1.43% | 12.6만 |
|---|
| 2026.06.09 | ₩64,667 | ₩65,674 | ₩62,519 | ₩64,600 | -0.10% | 6만 |
|---|
| 2026.06.08 | ₩64,160 | ₩64,426 | ₩63,599 | ₩63,946 | -0.33% | 3.7만 |
|---|
| 2026.06.05 | ₩64,613 | ₩64,693 | ₩63,033 | ₩63,277 | -2.07% | 14.7만 |
|---|
| 2026.06.04 | ₩64,626 | ₩65,567 | ₩64,026 | ₩65,440 | +1.26% | 6.7만 |
|---|
| 2026.06.03 | ₩64,640 | ₩65,133 | ₩64,280 | ₩64,720 | +0.12% | 6.8만 |
|---|
| 2026.06.02 | ₩63,773 | ₩65,240 | ₩63,773 | ₩64,947 | +1.84% | 4.3만 |
|---|
| 2026.06.01 | ₩62,692 | ₩63,799 | ₩62,599 | ₩63,733 | +1.66% | 4.2만 |
|---|
| 2026.05.29 | ₩63,693 | ₩63,933 | ₩63,133 | ₩63,402 | -0.46% | 3만 |
|---|
| 2026.05.28 | ₩63,626 | ₩63,858 | ₩62,772 | ₩63,666 | +0.06% | 7.1만 |
|---|
| 2026.05.27 | ₩64,173 | ₩64,226 | ₩63,519 | ₩63,813 | -0.56% | 17만 |
|---|
| 2026.05.26 | ₩63,253 | ₩63,906 | ₩62,972 | ₩63,906 | +1.03% | 6.5만 |
|---|
| 2026.05.22 | ₩61,799 | ₩62,302 | ₩61,412 | ₩62,159 | +0.58% | 3.2만 |
|---|
| 2026.05.21 | ₩60,438 | ₩61,519 | ₩60,291 | ₩61,208 | +1.27% | 8.5만 |
|---|
| 2026.05.20 | ₩59,878 | ₩61,038 | ₩59,558 | ₩60,985 | +1.85% | 3.5만 |
|---|
| 2026.05.19 | ₩59,998 | ₩60,078 | ₩58,957 | ₩59,438 | -0.93% | 5.1만 |
|---|
| 2026.05.18 | ₩61,559 | ₩61,559 | ₩60,278 | ₩60,571 | -1.60% | 5.4만 |
|---|
| 2026.05.15 | ₩62,145 | ₩62,145 | ₩61,158 | ₩61,198 | -1.52% | 4.7만 |
|---|
| 2026.05.14 | ₩62,932 | ₩63,433 | ₩62,692 | ₩63,173 | +0.38% | 3.6만 |
|---|
| 2026.05.13 | ₩63,053 | ₩63,053 | ₩62,159 | ₩62,579 | -0.75% | 2.6만 |
|---|
| 2026.05.12 | ₩63,253 | ₩63,253 | ₩61,932 | ₩62,799 | -0.72% | 3.6만 |
|---|
| 2026.05.11 | ₩63,493 | ₩63,926 | ₩63,386 | ₩63,626 | +0.21% | 4만 |
|---|
| 2026.05.08 | ₩63,493 | ₩63,493 | ₩62,839 | ₩63,207 | -0.45% | 3만 |
|---|
| 2026.05.07 | ₩64,266 | ₩64,266 | ₩62,527 | ₩62,744 | -2.37% | 4만 |
|---|
| 2026.05.06 | ₩65,013 | ₩65,013 | ₩64,213 | ₩64,658 | -0.55% | 3.7만 |
|---|
| 2026.05.05 | ₩63,119 | ₩64,333 | ₩63,119 | ₩64,253 | +1.80% | 4.5만 |
|---|
| 2026.05.04 | ₩63,159 | ₩63,366 | ₩62,292 | ₩62,648 | -0.81% | 3.5만 |
|---|
| 2026.05.01 | ₩63,546 | ₩63,546 | ₩62,880 | ₩63,186 | -0.57% | 2.6만 |
|---|
| 2026.04.30 | ₩61,612 | ₩63,113 | ₩61,612 | ₩63,113 | +2.44% | 3.7만 |
|---|
| 2026.04.29 | ₩61,612 | ₩61,705 | ₩60,798 | ₩61,145 | -0.76% | 3.8만 |
|---|
| 2026.04.28 | ₩62,039 | ₩62,039 | ₩60,992 | ₩61,559 | -0.77% | 174.4만 |
|---|
| 2026.04.27 | ₩62,786 | ₩62,786 | ₩62,185 | ₩62,359 | -0.68% | 6.5만 |
|---|
| 2026.04.24 | ₩62,759 | ₩63,079 | ₩62,306 | ₩62,812 | +0.09% | 2.8만 |
|---|
| 2026.04.23 | ₩62,159 | ₩62,799 | ₩61,612 | ₩62,359 | +0.32% | 2.7만 |
|---|
| 2026.04.22 | ₩62,732 | ₩62,732 | ₩61,841 | ₩62,306 | -0.68% | 4.1만 |
|---|
| 2026.04.21 | ₩63,159 | ₩63,559 | ₩61,692 | ₩62,079 | -1.71% | 5.6만 |
|---|
| 2026.04.20 | ₩62,199 | ₩62,872 | ₩62,065 | ₩62,746 | +0.88% | 25만 |
|---|
| 2026.04.17 | ₩61,519 | ₩62,772 | ₩61,224 | ₩62,412 | +1.45% | 4.1만 |
|---|
| 2026.04.16 | ₩60,438 | ₩60,738 | ₩60,065 | ₩60,398 | -0.07% | 5.8만 |
|---|
| 2026.04.15 | ₩60,945 | ₩60,945 | ₩59,905 | ₩60,211 | -1.20% | 3.8만 |
|---|
| 2026.04.14 | ₩60,918 | ₩61,198 | ₩60,628 | ₩61,092 | +0.28% | 4.3만 |
|---|
| 2026.04.13 | ₩58,477 | ₩59,931 | ₩58,477 | ₩59,851 | +2.35% | 5만 |
|---|
| 2026.04.10 | ₩59,078 | ₩59,178 | ₩58,757 | ₩58,864 | -0.36% | 3.2만 |
|---|
| 2026.04.09 | ₩58,037 | ₩59,164 | ₩58,037 | ₩58,889 | +1.47% | 5.3만 |
|---|
| 2026.04.08 | ₩58,144 | ₩58,864 | ₩57,757 | ₩58,437 | +0.50% | 5.8만 |
|---|
| 2026.04.07 | ₩55,703 | ₩55,703 | ₩55,009 | ₩55,569 | -0.24% | 4.1만 |
|---|
| 2026.04.06 | ₩55,996 | ₩56,023 | ₩55,289 | ₩55,916 | -0.14% | 5.1만 |
|---|
| 2026.04.02 | ₩54,622 | ₩56,203 | ₩54,410 | ₩55,815 | +2.18% | 5.2만 |
|---|
| 2026.04.01 | ₩55,930 | ₩56,690 | ₩55,903 | ₩56,063 | +0.24% | 4.6만 |
|---|
| 2026.03.31 | ₩54,142 | ₩55,583 | ₩53,982 | ₩55,463 | +2.44% | 7만 |
|---|
| 2026.03.30 | ₩55,103 | ₩55,103 | ₩53,168 | ₩53,363 | -3.16% | 5.7만 |
|---|
| 2026.03.27 | ₩54,769 | ₩55,116 | ₩54,249 | ₩54,358 | -0.75% | 5.3만 |
|---|
| 2026.03.26 | ₩56,330 | ₩56,563 | ₩55,023 | ₩55,076 | -2.23% | 6.4만 |
|---|
| 2026.03.25 | ₩57,077 | ₩57,303 | ₩56,450 | ₩56,970 | -0.19% | 7만 |
|---|
| 2026.03.24 | ₩54,729 | ₩56,730 | ₩54,729 | ₩56,570 | +3.36% | 5.1만 |
|---|
| 2026.03.23 | ₩54,943 | ₩56,210 | ₩54,822 | ₩55,249 | +0.56% | 4.9만 |
|---|
| 2026.03.20 | ₩55,143 | ₩55,143 | ₩53,135 | ₩53,401 | -3.16% | 4.5만 |
|---|
| 2026.03.19 | ₩54,129 | ₩55,389 | ₩53,633 | ₩55,031 | +1.67% | 5.3만 |
|---|
| 2026.03.18 | ₩55,156 | ₩55,783 | ₩54,636 | ₩54,636 | -0.94% | 4.7만 |
|---|
| 2026.03.17 | ₩55,329 | ₩55,770 | ₩55,209 | ₩55,467 | +0.25% | 3.9만 |
|---|
| 2026.03.16 | ₩55,169 | ₩55,603 | ₩54,876 | ₩55,103 | -0.12% | 4.9만 |
|---|
| 2026.03.13 | ₩54,876 | ₩55,143 | ₩54,189 | ₩54,304 | -1.04% | 6만 |
|---|
| 2026.03.12 | ₩55,383 | ₩55,783 | ₩54,250 | ₩54,422 | -1.73% | 8.8만 |
|---|
| 2026.03.11 | ₩56,236 | ₩56,543 | ₩55,796 | ₩56,188 | -0.09% | 6.8만 |
|---|
| 2026.03.10 | ₩56,543 | ₩57,684 | ₩56,450 | ₩56,450 | -0.17% | 5.6만 |
|---|
| 2026.03.09 | ₩54,996 | ₩56,730 | ₩54,222 | ₩56,579 | +2.88% | 5.8만 |
|---|
| 2026.03.06 | ₩56,717 | ₩56,717 | ₩55,629 | ₩55,863 | -1.51% | 12.1만 |
|---|
| 2026.03.05 | ₩58,597 | ₩58,824 | ₩57,417 | ₩57,797 | -1.37% | 9.4만 |
|---|
| 2026.03.04 | ₩60,105 | ₩60,105 | ₩59,238 | ₩59,291 | -1.35% | 4.5만 |
|---|
| 2026.03.03 | ₩59,331 | ₩60,067 | ₩58,451 | ₩59,678 | +0.58% | 9.3만 |
|---|
| 2026.03.02 | ₩60,225 | ₩61,452 | ₩60,051 | ₩61,165 | +1.56% | 8.6만 |
|---|
| 2026.02.27 | ₩61,318 | ₩61,398 | ₩60,732 | ₩61,372 | +0.09% | 4.2만 |
|---|
| 2026.02.26 | ₩62,426 | ₩62,426 | ₩61,358 | ₩62,119 | -0.49% | 3.8만 |
|---|
| 2026.02.25 | ₩62,212 | ₩62,246 | ₩61,483 | ₩62,065 | -0.24% | 3.5만 |
|---|
| 2026.02.24 | ₩61,465 | ₩62,079 | ₩61,465 | ₩61,865 | +0.65% | 5.7만 |
|---|
| 2026.02.23 | ₩62,532 | ₩62,532 | ₩61,158 | ₩61,572 | -1.54% | 8.6만 |
|---|
| 2026.02.20 | ₩61,839 | ₩62,692 | ₩61,799 | ₩62,572 | +1.19% | 7.2만 |
|---|
| 2026.02.19 | ₩61,492 | ₩61,959 | ₩61,332 | ₩61,943 | +0.73% | 8만 |
|---|
| 2026.02.18 | ₩62,426 | ₩62,852 | ₩61,585 | ₩61,892 | -0.85% | 7.5만 |
|---|
| 2026.02.17 | ₩61,932 | ₩62,185 | ₩61,210 | ₩61,972 | +0.06% | 8.3만 |
|---|
| 2026.02.13 | ₩61,479 | ₩62,479 | ₩61,198 | ₩62,185 | +1.15% | 5.1만 |
|---|
| 2026.02.12 | ₩62,786 | ₩63,119 | ₩61,145 | ₩61,345 | -2.29% | 8.5만 |
|---|
| 2026.02.11 | ₩62,599 | ₩62,826 | ₩61,485 | ₩62,209 | -0.62% | 9.2만 |
|---|
| 2026.02.10 | ₩61,959 | ₩62,319 | ₩61,759 | ₩62,105 | +0.24% | 10.1만 |
|---|
| 2026.02.09 | ₩61,972 | ₩62,172 | ₩61,345 | ₩61,999 | +0.04% | 18.8만 |
|---|
| 2026.02.06 | ₩60,638 | ₩62,039 | ₩60,638 | ₩61,999 | +2.24% | 6.7만 |
|---|
| 2026.02.05 | ₩59,504 | ₩60,425 | ₩59,504 | ₩59,795 | +0.49% | 8.3만 |
|---|
| 2026.02.04 | ₩60,905 | ₩60,925 | ₩59,358 | ₩60,158 | -1.23% | 6.6만 |
|---|
| 2026.02.03 | ₩60,425 | ₩61,012 | ₩59,458 | ₩60,346 | -0.13% | 7.2만 |
|---|
| 2026.02.02 | ₩59,144 | ₩60,438 | ₩59,144 | ₩60,185 | +1.76% | 5.8만 |
|---|
| 2026.01.30 | ₩59,664 | ₩60,051 | ₩59,051 | ₩59,371 | -0.49% | 12.4만 |
|---|
| 2026.01.29 | ₩60,385 | ₩60,409 | ₩59,224 | ₩60,127 | -0.43% | 7.7만 |
|---|
| 2026.01.28 | ₩60,278 | ₩60,278 | ₩59,571 | ₩59,853 | -0.71% | 9.8만 |
|---|
| 2026.01.27 | ₩60,145 | ₩60,278 | ₩59,825 | ₩60,055 | -0.15% | 4.9만 |
|---|
| 2026.01.26 | ₩59,798 | ₩60,265 | ₩59,647 | ₩60,039 | +0.40% | 5만 |
|---|
| 2026.01.23 | ₩60,478 | ₩60,478 | ₩59,584 | ₩59,679 | -1.32% | 6.1만 |
|---|
| 2026.01.22 | ₩61,025 | ₩61,265 | ₩60,473 | ₩60,692 | -0.55% | 6.5만 |
|---|
| 2026.01.21 | ₩59,958 | ₩60,946 | ₩59,678 | ₩60,598 | +1.07% | 5.3만 |
|---|
| 2026.01.20 | ₩59,064 | ₩60,145 | ₩59,064 | ₩59,358 | +0.50% | 7.1만 |
|---|
| 2026.01.16 | ₩60,625 | ₩60,685 | ₩60,211 | ₩60,381 | -0.40% | 4.9만 |
|---|
| 2026.01.15 | ₩59,851 | ₩60,612 | ₩59,851 | ₩60,322 | +0.79% | 9.5만 |
|---|
| 2026.01.14 | ₩59,024 | ₩59,264 | ₩58,624 | ₩59,251 | +0.38% | 6.2만 |
|---|
| 2026.01.13 | ₩58,811 | ₩59,198 | ₩58,724 | ₩59,091 | +0.48% | 7.3만 |
|---|
| 2026.01.12 | ₩58,050 | ₩58,811 | ₩58,050 | ₩58,591 | +0.93% | 7.6만 |
|---|
| 2026.01.09 | ₩58,024 | ₩58,676 | ₩57,984 | ₩58,584 | +0.97% | 9.5만 |
|---|
| 2026.01.08 | ₩57,037 | ₩57,690 | ₩56,970 | ₩57,666 | +1.10% | 5.4만 |
|---|
| 2026.01.07 | ₩57,877 | ₩57,877 | ₩57,010 | ₩57,023 | -1.47% | 13.1만 |
|---|
| 2026.01.06 | ₩57,370 | ₩57,917 | ₩56,496 | ₩57,881 | +0.89% | 6.9만 |
|---|
| 2026.01.05 | ₩56,476 | ₩57,597 | ₩56,476 | ₩57,517 | +1.84% | 6.6만 |
|---|
| 2026.01.02 | ₩55,850 | ₩56,543 | ₩55,850 | ₩56,543 | +1.24% | 3.1만 |
|---|
| 2025.12.31 | ₩56,223 | ₩56,223 | ₩55,516 | ₩55,540 | -1.21% | 4.9만 |
|---|
| 2025.12.30 | ₩56,316 | ₩56,423 | ₩56,152 | ₩56,223 | -0.17% | 4.1만 |
|---|
| 2025.12.29 | ₩56,436 | ₩56,650 | ₩56,196 | ₩56,346 | -0.16% | 3.7만 |
|---|
| 2025.12.26 | ₩56,617 | ₩56,675 | ₩56,476 | ₩56,674 | +0.10% | 2.2만 |
|---|
| 2025.12.24 | ₩56,583 | ₩56,783 | ₩56,436 | ₩56,722 | +0.25% | 3만 |
|---|
| 2025.12.23 | ₩56,623 | ₩56,703 | ₩56,368 | ₩56,690 | +0.12% | 6.6만 |
|---|
| 2025.12.22 | ₩56,476 | ₩56,870 | ₩56,426 | ₩56,649 | +0.30% | 5.6만 |
|---|
| 2025.12.19 | ₩55,890 | ₩56,196 | ₩55,810 | ₩56,148 | +0.46% | 4.9만 |
|---|
| 2025.12.18 | ₩56,170 | ₩56,327 | ₩55,689 | ₩55,764 | -0.72% | 5.7만 |
|---|
| 2025.12.17 | ₩56,316 | ₩56,543 | ₩55,263 | ₩55,397 | -1.63% | 4.5만 |
|---|
| 2025.12.16 | ₩56,503 | ₩57,183 | ₩56,130 | ₩56,250 | -0.45% | 201.7만 |
|---|
| 2025.12.15 | ₩57,117 | ₩57,117 | ₩56,530 | ₩56,690 | -0.75% | 5.7만 |
|---|
| 2025.12.12 | ₩58,077 | ₩58,077 | ₩56,613 | ₩56,823 | -2.16% | 5만 |
|---|
| 2025.12.11 | ₩57,384 | ₩58,117 | ₩57,237 | ₩57,877 | +0.86% | 4.9만 |
|---|
| 2025.12.10 | ₩55,970 | ₩57,584 | ₩55,970 | ₩57,254 | +2.30% | 3.9만 |
|---|
| 2025.12.09 | ₩55,863 | ₩56,339 | ₩55,850 | ₩55,903 | +0.07% | 6.3만 |
|---|
| 2025.12.08 | ₩56,116 | ₩56,130 | ₩55,681 | ₩55,750 | -0.65% | 4.4만 |
|---|
| 2025.12.05 | ₩55,823 | ₩55,942 | ₩55,583 | ₩55,748 | -0.13% | 4.5만 |
|---|
| 2025.12.04 | ₩55,383 | ₩56,023 | ₩55,289 | ₩55,836 | +0.82% | 4만 |
|---|
| 2025.12.03 | ₩54,689 | ₩55,383 | ₩54,689 | ₩55,301 | +1.12% | 2.7만 |
|---|
| 2025.12.02 | ₩55,169 | ₩55,169 | ₩54,596 | ₩54,822 | -0.63% | 3.8만 |
|---|
| 2025.12.01 | ₩54,436 | ₩55,181 | ₩54,436 | ₩54,698 | +0.48% | 4.2만 |
|---|
| 2025.11.28 | ₩55,001 | ₩55,156 | ₩54,951 | ₩55,119 | +0.21% | 2.6만 |
|---|
| 2025.11.26 | ₩54,449 | ₩55,156 | ₩54,449 | ₩54,716 | +0.49% | 3.7만 |
|---|
| 2025.11.25 | ₩53,369 | ₩54,476 | ₩53,128 | ₩54,476 | +2.07% | 4.8만 |
|---|
| 2025.11.24 | ₩52,715 | ₩53,435 | ₩52,575 | ₩53,222 | +0.96% | 6만 |
|---|
| 2025.11.21 | ₩51,408 | ₩52,786 | ₩51,401 | ₩52,595 | +2.31% | 17.2만 |
|---|
| 2025.11.20 | ₩53,262 | ₩53,481 | ₩51,194 | ₩51,314 | -3.66% | 11.3만 |
|---|
| 2025.11.19 | ₩52,048 | ₩52,715 | ₩52,048 | ₩52,341 | +0.56% | 5.3만 |
|---|
| 2025.11.18 | ₩51,461 | ₩52,235 | ₩51,381 | ₩52,088 | +1.22% | 8.3만 |
|---|
| 2025.11.17 | ₩53,342 | ₩53,342 | ₩51,761 | ₩51,941 | -2.63% | 10.5만 |
|---|
| 2025.11.14 | ₩52,115 | ₩53,522 | ₩52,115 | ₩53,248 | +2.18% | 9.8만 |
|---|
| 2025.11.13 | ₩54,596 | ₩54,649 | ₩53,102 | ₩53,342 | -2.30% | 7.4만 |
|---|
| 2025.11.12 | ₩55,023 | ₩55,369 | ₩54,832 | ₩54,969 | -0.10% | 191.4만 |
|---|
| 2025.11.11 | ₩55,103 | ₩55,209 | ₩54,698 | ₩54,782 | -0.58% | 4.7만 |
|---|
| 2025.11.10 | ₩55,343 | ₩55,423 | ₩54,756 | ₩55,329 | -0.02% | 5.8만 |
|---|
| 2025.11.07 | ₩54,169 | ₩54,769 | ₩53,702 | ₩54,742 | +1.06% | 4.6만 |
|---|
| 2025.11.06 | ₩55,183 | ₩55,236 | ₩54,342 | ₩54,476 | -1.28% | 6.4만 |
|---|
| 2025.11.05 | ₩54,182 | ₩55,023 | ₩54,182 | ₩54,742 | +1.03% | 6.4만 |
|---|
| 2025.11.04 | ₩54,342 | ₩54,342 | ₩53,969 | ₩54,156 | -0.34% | 5.2만 |
|---|
| 2025.11.03 | ₩56,410 | ₩56,410 | ₩54,262 | ₩54,849 | -2.77% | 5.9만 |
|---|
| 2025.10.31 | ₩54,956 | ₩54,956 | ₩54,286 | ₩54,609 | -0.63% | 7.2만 |
|---|
| 2025.10.30 | ₩55,089 | ₩55,343 | ₩54,388 | ₩54,582 | -0.92% | 6만 |
|---|
| 2025.10.29 | ₩55,863 | ₩56,330 | ₩55,040 | ₩55,343 | -0.93% | 6.4만 |
|---|
| 2025.10.28 | ₩56,516 | ₩56,516 | ₩55,983 | ₩56,156 | -0.64% | 29.4만 |
|---|
| 2025.10.27 | ₩57,157 | ₩57,157 | ₩56,570 | ₩56,770 | -0.68% | 6.5만 |
|---|
| 2025.10.24 | ₩56,690 | ₩56,983 | ₩56,610 | ₩56,703 | +0.02% | 4.9만 |
|---|
| 2025.10.23 | ₩55,289 | ₩56,050 | ₩55,196 | ₩56,023 | +1.33% | 17.8만 |
|---|
| 2025.10.22 | ₩55,970 | ₩55,970 | ₩54,660 | ₩55,129 | -1.50% | 8만 |
|---|
| 2025.10.21 | ₩55,569 | ₩55,930 | ₩55,249 | ₩55,716 | +0.26% | 24만 |
|---|
| 2025.10.20 | ₩55,343 | ₩55,636 | ₩55,176 | ₩55,556 | +0.39% | 8.2만 |
|---|
| 2025.10.17 | ₩54,609 | ₩55,009 | ₩54,369 | ₩54,729 | +0.22% | 4.6만 |
|---|
| 2025.10.16 | ₩55,876 | ₩55,876 | ₩54,676 | ₩54,862 | -1.81% | 5.5만 |
|---|
| 2025.10.15 | ₩55,183 | ₩55,783 | ₩55,063 | ₩55,509 | +0.59% | 4만 |
|---|
| 2025.10.14 | ₩53,609 | ₩55,169 | ₩53,582 | ₩54,956 | +2.51% | 4.9만 |
|---|
| 2025.10.13 | ₩54,316 | ₩54,342 | ₩53,917 | ₩54,182 | -0.25% | 5.6만 |
|---|
| 2025.10.10 | ₩54,809 | ₩54,976 | ₩53,115 | ₩53,235 | -2.87% | 4.1만 |
|---|