시장 데이터를 불러오는 중
전체 종목
Tema U.S. Manufacturing & Reshoring ETF 과거 주가
Tema U.S. Manufacturing & Reshoring ETF · WELD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tema U.S. Manufacturing & Reshoring ETF · WELD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩71,756 | ₩72,279 | ₩71,005 | ₩71,917 | +0.22% | 2.2만 |
| 2026.10.08 | ₩71,877 | ₩71,877 | ₩70,938 | ₩71,274 | -0.84% | 4.1만 |
| 2026.10.07 | ₩74,117 | ₩74,224 | ₩71,877 | ₩72,467 | -2.23% | 2.1만 |
| 2026.10.06 | ₩74,653 | ₩75,585 | ₩74,653 | ₩75,121 | +0.63% | 2.3만 |
| 2026.10.05 | ₩74,023 | ₩75,067 | ₩74,023 | ₩74,291 | +0.36% | 3.7만 |
| 2026.10.02 | ₩73,178 | ₩74,291 | ₩73,178 | ₩73,989 | +1.11% | 1.2만 |
| 2026.10.01 | ₩71,300 | ₩72,427 | ₩71,072 | ₩72,427 | +1.58% | 1.9만 |
| 2026.09.30 | ₩72,065 | ₩72,185 | ₩71,405 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,405 |
| -0.92% |
| 1.9만 |
| 2026.09.29 | ₩71,743 | ₩72,105 | ₩71,327 | ₩71,730 | -0.02% | 6.2만 |
|---|
| 2026.09.28 | ₩71,569 | ₩71,931 | ₩70,791 | ₩71,422 | -0.20% | 3.6만 |
|---|
| 2026.09.25 | ₩71,890 | ₩72,306 | ₩71,542 | ₩72,167 | +0.38% | 4.2만 |
|---|
| 2026.09.24 | ₩71,247 | ₩71,770 | ₩70,858 | ₩71,562 | +0.44% | 3.6만 |
|---|
| 2026.09.23 | ₩71,488 | ₩72,320 | ₩71,461 | ₩71,937 | +0.63% | 2.9만 |
|---|
| 2026.09.22 | ₩71,488 | ₩71,904 | ₩71,341 | ₩71,810 | +0.45% | 6만 |
|---|
| 2026.09.21 | ₩71,944 | ₩72,000 | ₩69,678 | ₩71,300 | -0.89% | 3.5만 |
|---|
| 2026.09.18 | ₩70,067 | ₩70,834 | ₩70,067 | ₩70,834 | +1.09% | 1만 |
|---|
| 2026.09.17 | ₩71,193 | ₩71,193 | ₩69,986 | ₩70,120 | -1.51% | 2.1만 |
|---|
| 2026.09.16 | ₩70,053 | ₩70,630 | ₩68,967 | ₩69,703 | -0.50% | 1.7만 |
|---|
| 2026.09.15 | ₩70,053 | ₩70,415 | ₩69,215 | ₩69,477 | -0.82% | 9만 |
|---|
| 2026.09.14 | ₩70,657 | ₩70,657 | ₩69,517 | ₩69,839 | -1.16% | 4.2만 |
|---|
| 2026.09.11 | ₩72,159 | ₩72,695 | ₩72,098 | ₩72,452 | +0.41% | 1.9만 |
|---|
| 2026.09.10 | ₩71,703 | ₩71,703 | ₩70,938 | ₩71,126 | -0.80% | 3.6만 |
|---|
| 2026.09.09 | ₩73,124 | ₩73,164 | ₩72,481 | ₩72,534 | -0.81% | 2.8만 |
|---|
| 2026.09.08 | ₩73,728 | ₩73,996 | ₩73,433 | ₩73,549 | -0.24% | 8.5천 |
|---|
| 2026.09.04 | ₩72,253 | ₩73,459 | ₩72,253 | ₩73,459 | +1.67% | 1.4만 |
|---|
| 2026.09.03 | ₩71,743 | ₩72,226 | ₩70,898 | ₩72,164 | +0.59% | 1.1만 |
|---|
| 2026.09.02 | ₩71,341 | ₩71,772 | ₩71,307 | ₩71,515 | +0.24% | 1.9만 |
|---|
| 2026.09.01 | ₩72,011 | ₩72,273 | ₩70,916 | ₩70,992 | -1.42% | 3.4만 |
|---|
| 2026.08.31 | ₩72,910 | ₩72,963 | ₩72,352 | ₩72,548 | -0.50% | 2.7만 |
|---|
| 2026.08.28 | ₩74,814 | ₩74,968 | ₩72,950 | ₩72,950 | -2.49% | 4만 |
|---|
| 2026.08.27 | ₩75,364 | ₩75,364 | ₩74,412 | ₩74,678 | -0.91% | 2.1만 |
|---|
| 2026.08.26 | ₩73,835 | ₩74,961 | ₩73,835 | ₩74,841 | +1.36% | 1.2만 |
|---|
| 2026.08.25 | ₩74,559 | ₩74,559 | ₩73,708 | ₩73,875 | -0.92% | 9.8천 |
|---|
| 2026.08.24 | ₩74,532 | ₩74,532 | ₩73,325 | ₩73,661 | -1.17% | 9.7만 |
|---|
| 2026.08.21 | ₩75,015 | ₩75,176 | ₩74,492 | ₩74,841 | -0.23% | 1.8만 |
|---|
| 2026.08.20 | ₩74,693 | ₩75,242 | ₩74,184 | ₩74,358 | -0.45% | 1.6만 |
|---|
| 2026.08.19 | ₩77,161 | ₩77,161 | ₩75,082 | ₩75,176 | -2.57% | 3.2만 |
|---|
| 2026.08.18 | ₩78,408 | ₩78,408 | ₩76,597 | ₩76,844 | -1.99% | 1.9만 |
|---|
| 2026.08.17 | ₩79,145 | ₩79,601 | ₩78,892 | ₩79,396 | +0.32% | 1.2만 |
|---|
| 2026.08.14 | ₩77,992 | ₩79,002 | ₩77,992 | ₩79,002 | +1.29% | 1.3만 |
|---|
| 2026.08.13 | ₩78,394 | ₩78,473 | ₩77,657 | ₩77,804 | -0.75% | 2.3만 |
|---|
| 2026.08.12 | ₩79,427 | ₩79,574 | ₩78,166 | ₩78,327 | -1.38% | 2.1만 |
|---|
| 2026.08.11 | ₩78,193 | ₩79,413 | ₩78,193 | ₩78,330 | +0.17% | 1.8만 |
|---|
| 2026.08.10 | ₩78,689 | ₩79,078 | ₩77,751 | ₩77,844 | -1.07% | 2.8만 |
|---|
| 2026.08.07 | ₩79,051 | ₩79,320 | ₩78,689 | ₩78,689 | -0.46% | 2.8만 |
|---|
| 2026.08.06 | ₩79,132 | ₩80,321 | ₩78,314 | ₩78,367 | -0.97% | 1.9만 |
|---|
| 2026.08.05 | ₩78,850 | ₩79,668 | ₩78,582 | ₩78,637 | -0.27% | 2.5만 |
|---|
| 2026.08.04 | ₩78,461 | ₩79,212 | ₩77,751 | ₩78,837 | +0.48% | 3.4만 |
|---|
| 2026.08.03 | ₩75,967 | ₩78,113 | ₩75,967 | ₩78,060 | +2.76% | 5.2만 |
|---|
| 2026.07.31 | ₩76,021 | ₩76,731 | ₩74,854 | ₩76,182 | +0.21% | 3.1만 |
|---|
| 2026.07.30 | ₩73,728 | ₩74,599 | ₩73,406 | ₩74,599 | +1.18% | 6.2만 |
|---|
| 2026.07.29 | ₩75,256 | ₩75,256 | ₩71,676 | ₩72,105 | -4.19% | 7.7만 |
|---|
| 2026.07.28 | ₩76,638 | ₩76,638 | ₩75,189 | ₩75,934 | -0.92% | 5.3만 |
|---|
| 2026.07.27 | ₩78,864 | ₩78,864 | ₩75,994 | ₩77,375 | -1.89% | 5.8만 |
|---|
| 2026.07.24 | ₩78,676 | ₩78,890 | ₩77,710 | ₩78,086 | -0.75% | 4만 |
|---|
| 2026.07.23 | ₩77,496 | ₩78,790 | ₩77,496 | ₩78,662 | +1.51% | 5.5만 |
|---|
| 2026.07.22 | ₩77,040 | ₩78,461 | ₩77,040 | ₩78,126 | +1.41% | 3.2만 |
|---|
| 2026.07.21 | ₩76,919 | ₩77,871 | ₩76,262 | ₩77,647 | +0.95% | 2.8만 |
|---|
| 2026.07.20 | ₩77,415 | ₩77,536 | ₩75,592 | ₩75,726 | -2.18% | 4.9만 |
|---|
| 2026.07.17 | ₩76,061 | ₩77,375 | ₩74,961 | ₩76,825 | +1.00% | 13.4만 |
|---|
| 2026.07.16 | ₩77,362 | ₩78,193 | ₩76,638 | ₩77,174 | -0.24% | 6.9만 |
|---|
| 2026.07.15 | ₩78,260 | ₩78,260 | ₩76,416 | ₩77,906 | -0.45% | 3.2만 |
|---|
| 2026.07.14 | ₩78,582 | ₩79,240 | ₩77,650 | ₩78,074 | -0.65% | 6.5만 |
|---|
| 2026.07.13 | ₩78,032 | ₩78,555 | ₩77,134 | ₩77,187 | -1.08% | 6.5만 |
|---|
| 2026.07.10 | ₩78,072 | ₩78,944 | ₩77,549 | ₩78,542 | +0.60% | 3.5만 |
|---|
| 2026.07.09 | ₩78,394 | ₩78,904 | ₩77,898 | ₩78,040 | -0.45% | 2.9만 |
|---|
| 2026.07.08 | ₩76,825 | ₩77,456 | ₩76,101 | ₩77,295 | +0.61% | 5.3만 |
|---|
| 2026.07.07 | ₩80,017 | ₩80,017 | ₩76,557 | ₩77,764 | -2.82% | 19.2만 |
|---|
| 2026.07.06 | ₩80,674 | ₩81,385 | ₩80,332 | ₩80,915 | +0.30% | 3.9만 |
|---|
| 2026.07.02 | ₩82,082 | ₩82,283 | ₩79,031 | ₩79,829 | -2.74% | 3.6만 |
|---|
| 2026.07.01 | ₩83,383 | ₩83,383 | ₩81,465 | ₩81,559 | -2.19% | 4.9만 |
|---|
| 2026.06.30 | ₩83,074 | ₩84,536 | ₩82,980 | ₩84,308 | +1.49% | 4.1만 |
|---|
| 2026.06.29 | ₩82,431 | ₩82,577 | ₩81,344 | ₩82,290 | -0.17% | 3.7만 |
|---|
| 2026.06.26 | ₩83,168 | ₩83,168 | ₩81,814 | ₩81,881 | -1.55% | 2.3만 |
|---|
| 2026.06.25 | ₩82,752 | ₩85,287 | ₩82,752 | ₩84,258 | +1.82% | 39.7만 |
|---|
| 2026.06.24 | ₩81,318 | ₩82,625 | ₩80,942 | ₩81,653 | +0.41% | 3.7만 |
|---|
| 2026.06.23 | ₩82,189 | ₩82,457 | ₩80,889 | ₩80,889 | -1.58% | 4만 |
|---|
| 2026.06.22 | ₩86,360 | ₩89,846 | ₩74,666 | ₩83,879 | -2.87% | 5.7만 |
|---|
| 2026.06.18 | ₩82,457 | ₩83,088 | ₩81,948 | ₩82,885 | +0.52% | 7.6만 |
|---|
| 2026.06.17 | ₩82,109 | ₩82,833 | ₩80,868 | ₩81,063 | -1.27% | 2.6만 |
|---|
| 2026.06.16 | ₩81,237 | ₩82,377 | ₩80,996 | ₩80,996 | -0.30% | 2.2만 |
|---|
| 2026.06.15 | ₩81,277 | ₩81,921 | ₩80,848 | ₩81,049 | -0.28% | 5만 |
|---|
| 2026.06.12 | ₩79,440 | ₩80,433 | ₩78,944 | ₩79,641 | +0.25% | 7만 |
|---|
| 2026.06.11 | ₩76,490 | ₩79,011 | ₩76,490 | ₩79,011 | +3.30% | 1.9만 |
|---|
| 2026.06.10 | ₩78,327 | ₩78,676 | ₩75,270 | ₩75,270 | -3.90% | 4.1만 |
|---|
| 2026.06.09 | ₩79,038 | ₩80,493 | ₩76,202 | ₩78,677 | -0.46% | 1.7만 |
|---|
| 2026.06.08 | ₩78,367 | ₩78,542 | ₩77,690 | ₩78,205 | -0.21% | 1.7만 |
|---|
| 2026.06.05 | ₩78,877 | ₩78,877 | ₩76,879 | ₩77,107 | -2.24% | 4.4만 |
|---|
| 2026.06.04 | ₩79,105 | ₩79,977 | ₩78,548 | ₩79,735 | +0.80% | 1.8만 |
|---|
| 2026.06.03 | ₩79,212 | ₩80,513 | ₩78,944 | ₩79,494 | +0.36% | 2.3만 |
|---|
| 2026.06.02 | ₩77,375 | ₩79,413 | ₩77,375 | ₩79,400 | +2.62% | 1.3만 |
|---|
| 2026.06.01 | ₩76,503 | ₩77,442 | ₩75,672 | ₩77,171 | +0.87% | 1.9만 |
|---|
| 2026.05.29 | ₩77,254 | ₩77,503 | ₩76,919 | ₩77,104 | -0.19% | 9.7천 |
|---|
| 2026.05.28 | ₩77,764 | ₩77,764 | ₩76,128 | ₩77,254 | -0.66% | 1.7만 |
|---|
| 2026.05.27 | ₩78,689 | ₩78,709 | ₩77,352 | ₩78,046 | -0.82% | 2.4만 |
|---|
| 2026.05.26 | ₩77,576 | ₩78,367 | ₩77,335 | ₩78,367 | +1.02% | 2만 |
|---|
| 2026.05.22 | ₩75,444 | ₩76,396 | ₩74,867 | ₩75,940 | +0.66% | 2.2만 |
|---|
| 2026.05.21 | ₩73,982 | ₩75,242 | ₩73,614 | ₩74,814 | +1.12% | 1.3만 |
|---|
| 2026.05.20 | ₩73,030 | ₩74,664 | ₩72,869 | ₩74,526 | +2.05% | 3.1만 |
|---|
| 2026.05.19 | ₩72,910 | ₩73,003 | ₩71,624 | ₩72,306 | -0.83% | 8.6만 |
|---|
| 2026.05.18 | ₩76,115 | ₩76,115 | ₩73,245 | ₩73,607 | -3.29% | 9.4만 |
|---|
| 2026.05.15 | ₩76,691 | ₩76,718 | ₩75,699 | ₩76,007 | -0.89% | 1.4만 |
|---|
| 2026.05.14 | ₩77,764 | ₩78,247 | ₩77,489 | ₩78,094 | +0.42% | 3.3만 |
|---|
| 2026.05.13 | ₩77,979 | ₩77,979 | ₩77,281 | ₩77,509 | -0.60% | 1.3만 |
|---|
| 2026.05.12 | ₩78,260 | ₩78,260 | ₩76,436 | ₩77,791 | -0.60% | 1.9만 |
|---|
| 2026.05.11 | ₩77,764 | ₩79,212 | ₩77,764 | ₩78,917 | +1.48% | 2.8만 |
|---|
| 2026.05.08 | ₩78,287 | ₩78,287 | ₩77,456 | ₩77,603 | -0.87% | 1.9만 |
|---|
| 2026.05.07 | ₩79,373 | ₩79,655 | ₩77,228 | ₩77,402 | -2.48% | 4.6만 |
|---|
| 2026.05.06 | ₩77,201 | ₩79,172 | ₩77,201 | ₩78,864 | +2.15% | 2.3만 |
|---|
| 2026.05.05 | ₩74,412 | ₩76,195 | ₩74,412 | ₩75,779 | +1.84% | 5.5만 |
|---|
| 2026.05.04 | ₩74,760 | ₩75,055 | ₩73,761 | ₩73,820 | -1.26% | 2.3만 |
|---|
| 2026.05.01 | ₩75,753 | ₩75,753 | ₩74,740 | ₩74,909 | -1.11% | 5.9만 |
|---|
| 2026.04.30 | ₩73,594 | ₩76,074 | ₩73,594 | ₩75,880 | +3.11% | 4.1만 |
|---|
| 2026.04.29 | ₩74,157 | ₩74,157 | ₩72,695 | ₩73,044 | -1.50% | 1.3만 |
|---|
| 2026.04.28 | ₩74,277 | ₩74,291 | ₩73,433 | ₩73,940 | -0.45% | 1.8만 |
|---|
| 2026.04.27 | ₩75,189 | ₩75,551 | ₩74,090 | ₩75,062 | -0.17% | 2.4만 |
|---|
| 2026.04.24 | ₩75,230 | ₩75,317 | ₩74,371 | ₩74,811 | -0.56% | 2만 |
|---|
| 2026.04.23 | ₩73,781 | ₩75,255 | ₩73,781 | ₩74,854 | +1.45% | 2.3만 |
|---|
| 2026.04.22 | ₩74,827 | ₩74,827 | ₩73,205 | ₩73,788 | -1.39% | 2.4만 |
|---|
| 2026.04.21 | ₩74,733 | ₩75,417 | ₩73,526 | ₩73,728 | -1.35% | 2.8만 |
|---|
| 2026.04.20 | ₩73,956 | ₩74,425 | ₩73,741 | ₩74,304 | +0.47% | 4.3만 |
|---|
| 2026.04.17 | ₩73,205 | ₩74,834 | ₩73,084 | ₩74,251 | +1.43% | 1.8만 |
|---|
| 2026.04.16 | ₩72,065 | ₩72,615 | ₩71,435 | ₩72,065 | 0.00% | 2.3만 |
|---|
| 2026.04.15 | ₩74,157 | ₩74,157 | ₩71,649 | ₩72,092 | -2.78% | 3.7만 |
|---|
| 2026.04.14 | ₩74,264 | ₩74,412 | ₩73,446 | ₩74,358 | +0.13% | 1.8만 |
|---|
| 2026.04.13 | ₩72,896 | ₩73,902 | ₩72,890 | ₩73,808 | +1.25% | 2만 |
|---|
| 2026.04.10 | ₩73,647 | ₩73,647 | ₩73,218 | ₩73,292 | -0.48% | 1.6만 |
|---|
| 2026.04.09 | ₩71,636 | ₩73,728 | ₩71,636 | ₩73,312 | +2.34% | 3.8만 |
|---|
| 2026.04.08 | ₩71,019 | ₩72,253 | ₩71,019 | ₩71,984 | +1.36% | 2.8만 |
|---|
| 2026.04.07 | ₩66,942 | ₩67,988 | ₩66,940 | ₩67,988 | +1.56% | 1.8만 |
|---|
| 2026.04.06 | ₩66,969 | ₩67,385 | ₩66,084 | ₩67,385 | +0.62% | 1.6만 |
|---|
| 2026.04.02 | ₩66,231 | ₩67,626 | ₩65,802 | ₩66,902 | +1.01% | 1.7만 |
|---|
| 2026.04.01 | ₩67,371 | ₩68,632 | ₩67,371 | ₩67,921 | +0.82% | 1.6만 |
|---|
| 2026.03.31 | ₩64,555 | ₩66,795 | ₩64,555 | ₩66,754 | +3.41% | 18.8만 |
|---|
| 2026.03.30 | ₩66,218 | ₩66,218 | ₩63,322 | ₩63,610 | -3.94% | 2만 |
|---|
| 2026.03.27 | ₩66,071 | ₩66,111 | ₩65,333 | ₩65,574 | -0.75% | 1.6만 |
|---|
| 2026.03.26 | ₩67,894 | ₩67,961 | ₩66,205 | ₩66,205 | -2.49% | 1.4만 |
|---|
| 2026.03.25 | ₩68,806 | ₩69,005 | ₩68,411 | ₩68,833 | +0.04% | 1.9만 |
|---|
| 2026.03.24 | ₩65,896 | ₩68,216 | ₩65,896 | ₩67,800 | +2.89% | 2.9만 |
|---|
| 2026.03.23 | ₩65,977 | ₩67,908 | ₩65,936 | ₩66,674 | +1.06% | 2.1만 |
|---|
| 2026.03.20 | ₩65,789 | ₩65,789 | ₩63,948 | ₩64,488 | -1.98% | 2.2만 |
|---|
| 2026.03.19 | ₩65,400 | ₩66,392 | ₩64,636 | ₩66,138 | +1.13% | 2.6만 |
|---|
| 2026.03.18 | ₩66,781 | ₩67,264 | ₩66,151 | ₩66,285 | -0.74% | 2.3만 |
|---|
| 2026.03.17 | ₩66,889 | ₩67,143 | ₩66,339 | ₩66,856 | -0.05% | 2만 |
|---|
| 2026.03.16 | ₩66,231 | ₩66,781 | ₩66,185 | ₩66,540 | +0.47% | 1.6만 |
|---|
| 2026.03.13 | ₩66,741 | ₩66,741 | ₩65,152 | ₩65,427 | -1.97% | 3.2만 |
|---|
| 2026.03.12 | ₩67,170 | ₩67,170 | ₩65,883 | ₩66,084 | -1.62% | 17.9만 |
|---|
| 2026.03.11 | ₩68,323 | ₩68,793 | ₩67,754 | ₩68,176 | -0.22% | 3.2만 |
|---|
| 2026.03.10 | ₩68,136 | ₩69,973 | ₩68,136 | ₩68,605 | +0.69% | 7.7만 |
|---|
| 2026.03.09 | ₩66,044 | ₩68,189 | ₩65,239 | ₩68,122 | +3.15% | 6.3만 |
|---|
| 2026.03.06 | ₩68,283 | ₩68,283 | ₩66,875 | ₩66,875 | -2.06% | 3.2만 |
|---|
| 2026.03.05 | ₩70,630 | ₩70,891 | ₩68,712 | ₩69,249 | -1.96% | 4.2만 |
|---|
| 2026.03.04 | ₩71,622 | ₩71,809 | ₩70,684 | ₩71,192 | -0.60% | 1.9만 |
|---|
| 2026.03.03 | ₩71,864 | ₩71,864 | ₩69,986 | ₩71,019 | -1.18% | 2.5만 |
|---|
| 2026.03.02 | ₩72,105 | ₩73,808 | ₩71,582 | ₩73,580 | +2.05% | 2.5만 |
|---|
| 2026.02.27 | ₩72,695 | ₩73,191 | ₩72,014 | ₩73,113 | +0.58% | 2.5만 |
|---|
| 2026.02.26 | ₩73,687 | ₩73,687 | ₩72,038 | ₩73,513 | -0.24% | 3.3만 |
|---|
| 2026.02.25 | ₩74,988 | ₩74,988 | ₩73,231 | ₩73,634 | -1.81% | 5만 |
|---|
| 2026.02.24 | ₩73,084 | ₩74,599 | ₩73,084 | ₩74,519 | +1.96% | 3만 |
|---|
| 2026.02.23 | ₩73,540 | ₩73,793 | ₩72,521 | ₩73,205 | -0.46% | 5.4만 |
|---|
| 2026.02.20 | ₩73,231 | ₩74,110 | ₩73,117 | ₩73,754 | +0.71% | 2.8만 |
|---|
| 2026.02.19 | ₩73,044 | ₩73,459 | ₩72,871 | ₩73,352 | +0.42% | 3.7만 |
|---|
| 2026.02.18 | ₩73,741 | ₩74,224 | ₩72,903 | ₩73,231 | -0.69% | 8만 |
|---|
| 2026.02.17 | ₩73,821 | ₩73,982 | ₩73,030 | ₩73,607 | -0.29% | 7.2만 |
|---|
| 2026.02.13 | ₩73,526 | ₩75,002 | ₩72,869 | ₩74,425 | +1.22% | 9.7만 |
|---|
| 2026.02.12 | ₩74,640 | ₩75,893 | ₩73,124 | ₩73,231 | -1.89% | 11.4만 |
|---|
| 2026.02.11 | ₩73,097 | ₩74,142 | ₩72,561 | ₩73,151 | +0.07% | 13.3만 |
|---|
| 2026.02.10 | ₩71,770 | ₩72,479 | ₩71,555 | ₩72,092 | +0.45% | 4.4만 |
|---|
| 2026.02.09 | ₩71,730 | ₩72,306 | ₩71,358 | ₩71,810 | +0.11% | 7.4만 |
|---|
| 2026.02.06 | ₩69,906 | ₩71,864 | ₩69,879 | ₩71,636 | +2.47% | 5.2만 |
|---|
| 2026.02.05 | ₩68,994 | ₩69,436 | ₩68,337 | ₩69,195 | +0.29% | 5.5만 |
|---|
| 2026.02.04 | ₩68,176 | ₩70,342 | ₩68,176 | ₩69,678 | +2.20% | 2.9만 |
|---|
| 2026.02.03 | ₩66,848 | ₩68,201 | ₩66,848 | ₩67,747 | +1.34% | 2.8만 |
|---|
| 2026.02.02 | ₩64,931 | ₩66,714 | ₩64,931 | ₩66,661 | +2.66% | 4.7만 |
|---|
| 2026.01.30 | ₩65,239 | ₩65,869 | ₩64,743 | ₩65,140 | -0.15% | 7.8만 |
|---|
| 2026.01.29 | ₩65,467 | ₩65,977 | ₩64,783 | ₩65,843 | +0.57% | 8.5만 |
|---|
| 2026.01.28 | ₩65,038 | ₩65,038 | ₩64,153 | ₩64,368 | -1.03% | 1.3만 |
|---|
| 2026.01.27 | ₩65,051 | ₩65,058 | ₩64,716 | ₩64,927 | -0.19% | 1.4만 |
|---|
| 2026.01.26 | ₩64,542 | ₩65,065 | ₩64,542 | ₩64,920 | +0.59% | 1.1만 |
|---|
| 2026.01.23 | ₩65,574 | ₩65,574 | ₩64,495 | ₩64,618 | -1.46% | 1.3만 |
|---|
| 2026.01.22 | ₩65,856 | ₩66,030 | ₩65,279 | ₩65,588 | -0.41% | 2.6만 |
|---|
| 2026.01.21 | ₩64,314 | ₩65,367 | ₩64,290 | ₩65,266 | +1.48% | 3만 |
|---|
| 2026.01.20 | ₩63,871 | ₩64,145 | ₩63,482 | ₩63,710 | -0.25% | 2.7만 |
|---|
| 2026.01.16 | ₩64,958 | ₩65,266 | ₩63,442 | ₩64,964 | +0.01% | 3.1만 |
|---|
| 2026.01.15 | ₩64,233 | ₩64,984 | ₩64,233 | ₩64,783 | +0.86% | 38만 |
|---|
| 2026.01.14 | ₩63,965 | ₩64,091 | ₩63,248 | ₩63,804 | -0.25% | 3.4만 |
|---|
| 2026.01.13 | ₩63,764 | ₩64,258 | ₩63,764 | ₩63,952 | +0.29% | 3만 |
|---|
| 2026.01.12 | ₩63,013 | ₩63,724 | ₩63,013 | ₩63,643 | +1.00% | 2.3만 |
|---|
| 2026.01.09 | ₩62,450 | ₩63,241 | ₩62,450 | ₩63,067 | +0.99% | 4.8만 |
|---|
| 2026.01.08 | ₩61,525 | ₩62,108 | ₩61,431 | ₩61,954 | +0.70% | 2.7만 |
|---|
| 2026.01.07 | ₩62,852 | ₩62,892 | ₩61,391 | ₩61,529 | -2.11% | 2.3만 |
|---|
| 2026.01.06 | ₩61,753 | ₩62,985 | ₩61,122 | ₩62,866 | +1.80% | 1.6만 |
|---|
| 2026.01.05 | ₩61,189 | ₩62,369 | ₩61,156 | ₩61,883 | +1.13% | 4.2만 |
|---|
| 2026.01.02 | ₩59,674 | ₩60,935 | ₩59,674 | ₩60,908 | +2.07% | 2.4만 |
|---|
| 2025.12.31 | ₩60,063 | ₩60,063 | ₩59,459 | ₩59,459 | -1.00% | 5.4천 |
|---|
| 2025.12.30 | ₩60,465 | ₩60,465 | ₩60,046 | ₩60,046 | -0.69% | 3.9천 |
|---|
| 2025.12.29 | ₩60,653 | ₩60,774 | ₩60,318 | ₩60,479 | -0.29% | 8.4천 |
|---|
| 2025.12.26 | ₩60,640 | ₩60,894 | ₩60,479 | ₩60,894 | +0.42% | 7.4천 |
|---|
| 2025.12.24 | ₩60,573 | ₩60,854 | ₩60,573 | ₩60,827 | +0.42% | 6.7천 |
|---|
| 2025.12.23 | ₩60,465 | ₩60,854 | ₩60,379 | ₩60,708 | +0.40% | 1.2만 |
|---|
| 2025.12.22 | ₩60,318 | ₩60,746 | ₩60,197 | ₩60,613 | +0.49% | 7.7만 |
|---|
| 2025.12.19 | ₩59,634 | ₩60,076 | ₩59,634 | ₩60,023 | +0.65% | 1.7만 |
|---|
| 2025.12.18 | ₩59,325 | ₩59,966 | ₩59,325 | ₩59,513 | +0.32% | 1.5만 |
|---|
| 2025.12.17 | ₩60,063 | ₩60,210 | ₩58,667 | ₩58,806 | -2.09% | 8.4천 |
|---|
| 2025.12.16 | ₩60,278 | ₩60,385 | ₩59,771 | ₩60,170 | -0.18% | 1.6만 |
|---|
| 2025.12.15 | ₩60,894 | ₩60,894 | ₩60,130 | ₩60,162 | -1.20% | 1.5만 |
|---|
| 2025.12.12 | ₩61,914 | ₩61,914 | ₩60,224 | ₩60,251 | -2.69% | 1.2만 |
|---|
| 2025.12.11 | ₩61,096 | ₩61,954 | ₩60,935 | ₩61,850 | +1.24% | 1.4만 |
|---|
| 2025.12.10 | ₩59,379 | ₩61,149 | ₩59,379 | ₩61,149 | +2.98% | 7.8천 |
|---|
| 2025.12.09 | ₩59,687 | ₩60,036 | ₩59,375 | ₩59,375 | -0.52% | 2.5만 |
|---|
| 2025.12.08 | ₩60,412 | ₩60,412 | ₩59,755 | ₩59,824 | -0.97% | 5.7천 |
|---|
| 2025.12.05 | ₩60,251 | ₩60,251 | ₩59,830 | ₩59,991 | -0.43% | 9.7천 |
|---|
| 2025.12.04 | ₩59,634 | ₩60,243 | ₩59,540 | ₩59,973 | +0.57% | 5.4천 |
|---|
| 2025.12.03 | ₩58,816 | ₩59,620 | ₩58,615 | ₩59,568 | +1.28% | 1만 |
|---|
| 2025.12.02 | ₩58,802 | ₩58,946 | ₩58,515 | ₩58,817 | +0.03% | 4천 |
|---|
| 2025.12.01 | ₩58,668 | ₩59,159 | ₩58,502 | ₩58,502 | -0.28% | 5.6천 |
|---|
| 2025.11.28 | ₩59,178 | ₩59,339 | ₩59,178 | ₩59,250 | +0.12% | 3.2천 |
|---|
| 2025.11.26 | ₩58,454 | ₩59,366 | ₩58,454 | ₩59,020 | +0.97% | 1.3만 |
|---|
| 2025.11.25 | ₩57,461 | ₩58,364 | ₩57,374 | ₩58,364 | +1.57% | 1.1만 |
|---|
| 2025.11.24 | ₩56,603 | ₩57,421 | ₩56,469 | ₩57,350 | +1.32% | 5만 |
|---|
| 2025.11.21 | ₩55,718 | ₩56,670 | ₩55,705 | ₩56,336 | +1.11% | 4만 |
|---|
| 2025.11.20 | ₩57,086 | ₩57,173 | ₩55,437 | ₩55,437 | -2.89% | 7.7천 |
|---|
| 2025.11.19 | ₩56,496 | ₩56,670 | ₩55,852 | ₩56,073 | -0.75% | 1.1만 |
|---|
| 2025.11.18 | ₩56,053 | ₩56,469 | ₩55,839 | ₩56,224 | +0.30% | 7.2천 |
|---|
| 2025.11.17 | ₩57,314 | ₩57,475 | ₩56,301 | ₩56,484 | -1.45% | 1.2만 |
|---|
| 2025.11.14 | ₩57,032 | ₩57,887 | ₩56,992 | ₩57,482 | +0.79% | 1.6만 |
|---|
| 2025.11.13 | ₩59,044 | ₩59,299 | ₩57,555 | ₩57,790 | -2.12% | 1.6만 |
|---|
| 2025.11.12 | ₩59,258 | ₩59,647 | ₩59,151 | ₩59,272 | +0.02% | 1.9만 |
|---|
| 2025.11.11 | ₩59,245 | ₩59,245 | ₩58,937 | ₩59,029 | -0.36% | 1.3만 |
|---|
| 2025.11.10 | ₩59,164 | ₩59,459 | ₩58,489 | ₩59,244 | +0.13% | 1.2만 |
|---|
| 2025.11.07 | ₩58,105 | ₩58,507 | ₩57,655 | ₩58,490 | +0.66% | 2.1만 |
|---|
| 2025.11.06 | ₩59,097 | ₩59,097 | ₩58,521 | ₩58,558 | -0.91% | 6.2천 |
|---|
| 2025.11.05 | ₩57,998 | ₩59,065 | ₩57,998 | ₩58,769 | +1.33% | 7.1천 |
|---|
| 2025.11.04 | ₩57,944 | ₩58,279 | ₩57,676 | ₩58,037 | +0.16% | 6.6천 |
|---|
| 2025.11.03 | ₩59,245 | ₩59,245 | ₩58,486 | ₩58,753 | -0.83% | 1.4만 |
|---|
| 2025.10.31 | ₩59,124 | ₩59,325 | ₩58,990 | ₩59,258 | +0.23% | 4.4천 |
|---|
| 2025.10.30 | ₩60,009 | ₩60,164 | ₩59,004 | ₩59,104 | -1.51% | 8.8천 |
|---|
| 2025.10.29 | ₩60,050 | ₩61,122 | ₩60,050 | ₩60,505 | +0.76% | 1.5만 |
|---|
| 2025.10.28 | ₩60,063 | ₩60,278 | ₩59,795 | ₩59,895 | -0.28% | 9.6천 |
|---|
| 2025.10.27 | ₩60,130 | ₩60,155 | ₩59,687 | ₩59,902 | -0.38% | 9.3천 |
|---|
| 2025.10.24 | ₩59,755 | ₩59,822 | ₩59,647 | ₩59,662 | -0.15% | 1.7만 |
|---|
| 2025.10.23 | ₩58,038 | ₩59,123 | ₩58,038 | ₩59,123 | +1.87% | 1.1만 |
|---|
| 2025.10.22 | ₩58,896 | ₩58,896 | ₩57,555 | ₩57,589 | -2.22% | 2.3만 |
|---|
| 2025.10.21 | ₩58,293 | ₩59,097 | ₩58,279 | ₩58,875 | +1.00% | 5.2만 |
|---|
| 2025.10.20 | ₩58,011 | ₩58,521 | ₩58,011 | ₩58,454 | +0.76% | 1.5만 |
|---|
| 2025.10.17 | ₩57,435 | ₩57,770 | ₩57,118 | ₩57,518 | +0.14% | 8.2천 |
|---|
| 2025.10.16 | ₩58,159 | ₩58,159 | ₩57,342 | ₩57,651 | -0.87% | 1.2만 |
|---|
| 2025.10.15 | ₩58,226 | ₩58,247 | ₩57,404 | ₩57,819 | -0.70% | 1.1만 |
|---|
| 2025.10.14 | ₩56,134 | ₩57,917 | ₩56,134 | ₩57,655 | +2.71% | 2.2만 |
|---|
| 2025.10.13 | ₩56,737 | ₩57,099 | ₩56,550 | ₩56,824 | +0.15% | 3만 |
|---|
| 2025.10.10 | ₩57,944 | ₩57,956 | ₩55,921 | ₩55,921 | -3.49% | 2.1만 |
|---|