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 | ₩71,704 | ₩72,227 | ₩70,954 | ₩71,865 | +0.22% | 2.2만 |
| 2026.10.08 | ₩71,825 | ₩71,825 | ₩70,887 | ₩71,222 | -0.84% | 4.1만 |
| 2026.10.07 | ₩74,063 | ₩74,170 | ₩71,825 | ₩72,415 | -2.23% | 2.1만 |
| 2026.10.06 | ₩74,599 | ₩75,530 | ₩74,599 | ₩75,067 | +0.63% | 2.3만 |
| 2026.10.05 | ₩73,969 | ₩75,013 | ₩73,969 | ₩74,237 | +0.36% | 3.7만 |
| 2026.10.02 | ₩73,125 | ₩74,237 | ₩73,125 | ₩73,936 | +1.11% | 1.2만 |
| 2026.10.01 | ₩71,249 | ₩72,374 | ₩71,021 | ₩72,374 | +1.58% | 1.9만 |
| 2026.09.30 | ₩72,013 | ₩72,133 | ₩71,353 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,353 |
| -0.92% |
| 1.9만 |
| 2026.09.29 | ₩71,691 | ₩72,053 | ₩71,276 | ₩71,678 | -0.02% | 6.2만 |
|---|
| 2026.09.28 | ₩71,517 | ₩71,879 | ₩70,740 | ₩71,371 | -0.20% | 3.6만 |
|---|
| 2026.09.25 | ₩71,838 | ₩72,254 | ₩71,490 | ₩72,115 | +0.38% | 4.2만 |
|---|
| 2026.09.24 | ₩71,195 | ₩71,718 | ₩70,807 | ₩71,510 | +0.44% | 3.6만 |
|---|
| 2026.09.23 | ₩71,436 | ₩72,267 | ₩71,410 | ₩71,885 | +0.63% | 2.9만 |
|---|
| 2026.09.22 | ₩71,436 | ₩71,852 | ₩71,289 | ₩71,758 | +0.45% | 6만 |
|---|
| 2026.09.21 | ₩71,892 | ₩71,948 | ₩69,627 | ₩71,249 | -0.89% | 3.5만 |
|---|
| 2026.09.18 | ₩70,016 | ₩70,783 | ₩70,016 | ₩70,783 | +1.09% | 1만 |
|---|
| 2026.09.17 | ₩71,142 | ₩71,142 | ₩69,936 | ₩70,070 | -1.51% | 2.1만 |
|---|
| 2026.09.16 | ₩70,003 | ₩70,579 | ₩68,917 | ₩69,653 | -0.50% | 1.7만 |
|---|
| 2026.09.15 | ₩70,003 | ₩70,364 | ₩69,165 | ₩69,426 | -0.82% | 9만 |
|---|
| 2026.09.14 | ₩70,606 | ₩70,606 | ₩69,467 | ₩69,788 | -1.16% | 4.2만 |
|---|
| 2026.09.11 | ₩72,106 | ₩72,642 | ₩72,046 | ₩72,400 | +0.41% | 1.9만 |
|---|
| 2026.09.10 | ₩71,651 | ₩71,651 | ₩70,887 | ₩71,075 | -0.80% | 3.6만 |
|---|
| 2026.09.09 | ₩73,071 | ₩73,111 | ₩72,428 | ₩72,482 | -0.81% | 2.8만 |
|---|
| 2026.09.08 | ₩73,674 | ₩73,942 | ₩73,379 | ₩73,496 | -0.24% | 8.5천 |
|---|
| 2026.09.04 | ₩72,200 | ₩73,406 | ₩72,200 | ₩73,406 | +1.67% | 1.4만 |
|---|
| 2026.09.03 | ₩71,691 | ₩72,173 | ₩70,847 | ₩72,112 | +0.59% | 1.1만 |
|---|
| 2026.09.02 | ₩71,289 | ₩71,721 | ₩71,256 | ₩71,463 | +0.24% | 1.9만 |
|---|
| 2026.09.01 | ₩71,959 | ₩72,220 | ₩70,864 | ₩70,941 | -1.42% | 3.4만 |
|---|
| 2026.08.31 | ₩72,857 | ₩72,910 | ₩72,299 | ₩72,495 | -0.50% | 2.7만 |
|---|
| 2026.08.28 | ₩74,760 | ₩74,914 | ₩72,897 | ₩72,897 | -2.49% | 4만 |
|---|
| 2026.08.27 | ₩75,309 | ₩75,309 | ₩74,358 | ₩74,624 | -0.91% | 2.1만 |
|---|
| 2026.08.26 | ₩73,782 | ₩74,907 | ₩73,782 | ₩74,787 | +1.36% | 1.2만 |
|---|
| 2026.08.25 | ₩74,505 | ₩74,505 | ₩73,654 | ₩73,822 | -0.92% | 9.8천 |
|---|
| 2026.08.24 | ₩74,478 | ₩74,478 | ₩73,272 | ₩73,607 | -1.17% | 9.7만 |
|---|
| 2026.08.21 | ₩74,961 | ₩75,122 | ₩74,438 | ₩74,787 | -0.23% | 1.8만 |
|---|
| 2026.08.20 | ₩74,639 | ₩75,187 | ₩74,130 | ₩74,304 | -0.45% | 1.6만 |
|---|
| 2026.08.19 | ₩77,105 | ₩77,105 | ₩75,028 | ₩75,122 | -2.57% | 3.2만 |
|---|
| 2026.08.18 | ₩78,351 | ₩78,351 | ₩76,542 | ₩76,789 | -1.99% | 1.9만 |
|---|
| 2026.08.17 | ₩79,088 | ₩79,544 | ₩78,835 | ₩79,339 | +0.32% | 1.2만 |
|---|
| 2026.08.14 | ₩77,936 | ₩78,945 | ₩77,936 | ₩78,945 | +1.29% | 1.3만 |
|---|
| 2026.08.13 | ₩78,338 | ₩78,417 | ₩77,601 | ₩77,748 | -0.75% | 2.3만 |
|---|
| 2026.08.12 | ₩79,369 | ₩79,517 | ₩78,110 | ₩78,271 | -1.38% | 2.1만 |
|---|
| 2026.08.11 | ₩78,137 | ₩79,356 | ₩78,137 | ₩78,273 | +0.17% | 1.8만 |
|---|
| 2026.08.10 | ₩78,632 | ₩79,021 | ₩77,694 | ₩77,788 | -1.07% | 2.8만 |
|---|
| 2026.08.07 | ₩78,994 | ₩79,262 | ₩78,632 | ₩78,632 | -0.46% | 2.8만 |
|---|
| 2026.08.06 | ₩79,075 | ₩80,263 | ₩78,257 | ₩78,311 | -0.97% | 1.9만 |
|---|
| 2026.08.05 | ₩78,793 | ₩79,611 | ₩78,525 | ₩78,580 | -0.27% | 2.5만 |
|---|
| 2026.08.04 | ₩78,405 | ₩79,155 | ₩77,694 | ₩78,780 | +0.48% | 3.4만 |
|---|
| 2026.08.03 | ₩75,912 | ₩78,056 | ₩75,912 | ₩78,004 | +2.76% | 5.2만 |
|---|
| 2026.07.31 | ₩75,966 | ₩76,676 | ₩74,800 | ₩76,127 | +0.21% | 3.1만 |
|---|
| 2026.07.30 | ₩73,674 | ₩74,545 | ₩73,353 | ₩74,545 | +1.18% | 6.2만 |
|---|
| 2026.07.29 | ₩75,202 | ₩75,202 | ₩71,624 | ₩72,053 | -4.19% | 7.7만 |
|---|
| 2026.07.28 | ₩76,582 | ₩76,582 | ₩75,135 | ₩75,879 | -0.92% | 5.3만 |
|---|
| 2026.07.27 | ₩78,807 | ₩78,807 | ₩75,939 | ₩77,319 | -1.89% | 5.8만 |
|---|
| 2026.07.24 | ₩78,619 | ₩78,833 | ₩77,654 | ₩78,029 | -0.75% | 4만 |
|---|
| 2026.07.23 | ₩77,440 | ₩78,733 | ₩77,440 | ₩78,606 | +1.51% | 5.5만 |
|---|
| 2026.07.22 | ₩76,984 | ₩78,405 | ₩76,984 | ₩78,070 | +1.41% | 3.2만 |
|---|
| 2026.07.21 | ₩76,864 | ₩77,815 | ₩76,207 | ₩77,591 | +0.95% | 2.8만 |
|---|
| 2026.07.20 | ₩77,359 | ₩77,480 | ₩75,537 | ₩75,671 | -2.18% | 4.9만 |
|---|
| 2026.07.17 | ₩76,006 | ₩77,319 | ₩74,907 | ₩76,770 | +1.00% | 13.4만 |
|---|
| 2026.07.16 | ₩77,306 | ₩78,137 | ₩76,582 | ₩77,118 | -0.24% | 6.9만 |
|---|
| 2026.07.15 | ₩78,204 | ₩78,204 | ₩76,361 | ₩77,850 | -0.45% | 3.2만 |
|---|
| 2026.07.14 | ₩78,525 | ₩79,183 | ₩77,594 | ₩78,017 | -0.65% | 6.5만 |
|---|
| 2026.07.13 | ₩77,976 | ₩78,498 | ₩77,078 | ₩77,132 | -1.08% | 6.5만 |
|---|
| 2026.07.10 | ₩78,016 | ₩78,887 | ₩77,493 | ₩78,485 | +0.60% | 3.5만 |
|---|
| 2026.07.09 | ₩78,338 | ₩78,847 | ₩77,842 | ₩77,984 | -0.45% | 2.9만 |
|---|
| 2026.07.08 | ₩76,770 | ₩77,400 | ₩76,046 | ₩77,239 | +0.61% | 5.3만 |
|---|
| 2026.07.07 | ₩79,959 | ₩79,959 | ₩76,502 | ₩77,708 | -2.82% | 19.2만 |
|---|
| 2026.07.06 | ₩80,616 | ₩81,326 | ₩80,274 | ₩80,857 | +0.30% | 3.9만 |
|---|
| 2026.07.02 | ₩82,023 | ₩82,224 | ₩78,974 | ₩79,771 | -2.74% | 3.6만 |
|---|
| 2026.07.01 | ₩83,322 | ₩83,322 | ₩81,406 | ₩81,500 | -2.19% | 4.9만 |
|---|
| 2026.06.30 | ₩83,014 | ₩84,475 | ₩82,920 | ₩84,247 | +1.49% | 4.1만 |
|---|
| 2026.06.29 | ₩82,371 | ₩82,517 | ₩81,286 | ₩82,230 | -0.17% | 3.7만 |
|---|
| 2026.06.26 | ₩83,108 | ₩83,108 | ₩81,755 | ₩81,822 | -1.55% | 2.3만 |
|---|
| 2026.06.25 | ₩82,693 | ₩85,225 | ₩82,693 | ₩84,197 | +1.82% | 39.7만 |
|---|
| 2026.06.24 | ₩81,259 | ₩82,565 | ₩80,884 | ₩81,594 | +0.41% | 3.7만 |
|---|
| 2026.06.23 | ₩82,130 | ₩82,398 | ₩80,830 | ₩80,830 | -1.58% | 4만 |
|---|
| 2026.06.22 | ₩86,297 | ₩89,781 | ₩74,612 | ₩83,818 | -2.87% | 5.7만 |
|---|
| 2026.06.18 | ₩82,398 | ₩83,028 | ₩81,889 | ₩82,825 | +0.52% | 7.6만 |
|---|
| 2026.06.17 | ₩82,049 | ₩82,773 | ₩80,810 | ₩81,004 | -1.27% | 2.6만 |
|---|
| 2026.06.16 | ₩81,178 | ₩82,317 | ₩80,937 | ₩80,937 | -0.30% | 2.2만 |
|---|
| 2026.06.15 | ₩81,219 | ₩81,862 | ₩80,790 | ₩80,991 | -0.28% | 5만 |
|---|
| 2026.06.12 | ₩79,383 | ₩80,374 | ₩78,887 | ₩79,584 | +0.25% | 7만 |
|---|
| 2026.06.11 | ₩76,435 | ₩78,954 | ₩76,435 | ₩78,954 | +3.30% | 1.9만 |
|---|
| 2026.06.10 | ₩78,271 | ₩78,619 | ₩75,215 | ₩75,215 | -3.90% | 4.1만 |
|---|
| 2026.06.09 | ₩78,981 | ₩80,435 | ₩76,147 | ₩78,620 | -0.46% | 1.7만 |
|---|
| 2026.06.08 | ₩78,311 | ₩78,485 | ₩77,634 | ₩78,149 | -0.21% | 1.7만 |
|---|
| 2026.06.05 | ₩78,820 | ₩78,820 | ₩76,823 | ₩77,051 | -2.24% | 4.4만 |
|---|
| 2026.06.04 | ₩79,048 | ₩79,919 | ₩78,492 | ₩79,678 | +0.80% | 1.8만 |
|---|
| 2026.06.03 | ₩79,155 | ₩80,455 | ₩78,887 | ₩79,436 | +0.36% | 2.3만 |
|---|
| 2026.06.02 | ₩77,319 | ₩79,356 | ₩77,319 | ₩79,343 | +2.62% | 1.3만 |
|---|
| 2026.06.01 | ₩76,448 | ₩77,386 | ₩75,617 | ₩77,115 | +0.87% | 1.9만 |
|---|
| 2026.05.29 | ₩77,199 | ₩77,446 | ₩76,864 | ₩77,048 | -0.19% | 9.7천 |
|---|
| 2026.05.28 | ₩77,708 | ₩77,708 | ₩76,073 | ₩77,199 | -0.66% | 1.7만 |
|---|
| 2026.05.27 | ₩78,632 | ₩78,652 | ₩77,296 | ₩77,989 | -0.82% | 2.4만 |
|---|
| 2026.05.26 | ₩77,520 | ₩78,311 | ₩77,279 | ₩78,311 | +1.02% | 2만 |
|---|
| 2026.05.22 | ₩75,390 | ₩76,341 | ₩74,813 | ₩75,885 | +0.66% | 2.2만 |
|---|
| 2026.05.21 | ₩73,929 | ₩75,187 | ₩73,560 | ₩74,760 | +1.12% | 1.3만 |
|---|
| 2026.05.20 | ₩72,977 | ₩74,610 | ₩72,817 | ₩74,472 | +2.05% | 3.1만 |
|---|
| 2026.05.19 | ₩72,857 | ₩72,951 | ₩71,572 | ₩72,254 | -0.83% | 8.6만 |
|---|
| 2026.05.18 | ₩76,060 | ₩76,060 | ₩73,192 | ₩73,554 | -3.29% | 9.4만 |
|---|
| 2026.05.15 | ₩76,636 | ₩76,663 | ₩75,644 | ₩75,952 | -0.89% | 1.4만 |
|---|
| 2026.05.14 | ₩77,708 | ₩78,190 | ₩77,433 | ₩78,037 | +0.42% | 3.3만 |
|---|
| 2026.05.13 | ₩77,922 | ₩77,922 | ₩77,225 | ₩77,453 | -0.60% | 1.3만 |
|---|
| 2026.05.12 | ₩78,204 | ₩78,204 | ₩76,381 | ₩77,735 | -0.60% | 1.9만 |
|---|
| 2026.05.11 | ₩77,708 | ₩79,155 | ₩77,708 | ₩78,860 | +1.48% | 2.8만 |
|---|
| 2026.05.08 | ₩78,230 | ₩78,230 | ₩77,400 | ₩77,547 | -0.87% | 1.9만 |
|---|
| 2026.05.07 | ₩79,316 | ₩79,597 | ₩77,172 | ₩77,346 | -2.48% | 4.6만 |
|---|
| 2026.05.06 | ₩77,145 | ₩79,115 | ₩77,145 | ₩78,807 | +2.15% | 2.3만 |
|---|
| 2026.05.05 | ₩74,358 | ₩76,140 | ₩74,358 | ₩75,725 | +1.84% | 5.5만 |
|---|
| 2026.05.04 | ₩74,706 | ₩75,001 | ₩73,708 | ₩73,767 | -1.26% | 2.3만 |
|---|
| 2026.05.01 | ₩75,698 | ₩75,698 | ₩74,686 | ₩74,855 | -1.11% | 5.9만 |
|---|
| 2026.04.30 | ₩73,540 | ₩76,019 | ₩73,540 | ₩75,825 | +3.11% | 4.1만 |
|---|
| 2026.04.29 | ₩74,103 | ₩74,103 | ₩72,642 | ₩72,991 | -1.50% | 1.3만 |
|---|
| 2026.04.28 | ₩74,224 | ₩74,237 | ₩73,379 | ₩73,886 | -0.45% | 1.8만 |
|---|
| 2026.04.27 | ₩75,135 | ₩75,497 | ₩74,036 | ₩75,008 | -0.17% | 2.4만 |
|---|
| 2026.04.24 | ₩75,175 | ₩75,262 | ₩74,318 | ₩74,757 | -0.56% | 2만 |
|---|
| 2026.04.23 | ₩73,728 | ₩75,201 | ₩73,728 | ₩74,800 | +1.45% | 2.3만 |
|---|
| 2026.04.22 | ₩74,773 | ₩74,773 | ₩73,152 | ₩73,735 | -1.39% | 2.4만 |
|---|
| 2026.04.21 | ₩74,679 | ₩75,363 | ₩73,473 | ₩73,674 | -1.35% | 2.8만 |
|---|
| 2026.04.20 | ₩73,902 | ₩74,371 | ₩73,688 | ₩74,251 | +0.47% | 4.3만 |
|---|
| 2026.04.17 | ₩73,152 | ₩74,780 | ₩73,031 | ₩74,197 | +1.43% | 1.8만 |
|---|
| 2026.04.16 | ₩72,013 | ₩72,562 | ₩71,383 | ₩72,013 | 0.00% | 2.3만 |
|---|
| 2026.04.15 | ₩74,103 | ₩74,103 | ₩71,597 | ₩72,039 | -2.78% | 3.7만 |
|---|
| 2026.04.14 | ₩74,210 | ₩74,358 | ₩73,393 | ₩74,304 | +0.13% | 1.8만 |
|---|
| 2026.04.13 | ₩72,843 | ₩73,849 | ₩72,837 | ₩73,755 | +1.25% | 2만 |
|---|
| 2026.04.10 | ₩73,594 | ₩73,594 | ₩73,165 | ₩73,239 | -0.48% | 1.6만 |
|---|
| 2026.04.09 | ₩71,584 | ₩73,674 | ₩71,584 | ₩73,259 | +2.34% | 3.8만 |
|---|
| 2026.04.08 | ₩70,967 | ₩72,200 | ₩70,967 | ₩71,932 | +1.36% | 2.8만 |
|---|
| 2026.04.07 | ₩66,894 | ₩67,939 | ₩66,891 | ₩67,939 | +1.56% | 1.8만 |
|---|
| 2026.04.06 | ₩66,921 | ₩67,336 | ₩66,036 | ₩67,336 | +0.62% | 1.6만 |
|---|
| 2026.04.02 | ₩66,184 | ₩67,577 | ₩65,755 | ₩66,854 | +1.01% | 1.7만 |
|---|
| 2026.04.01 | ₩67,323 | ₩68,582 | ₩67,323 | ₩67,872 | +0.82% | 1.6만 |
|---|
| 2026.03.31 | ₩64,509 | ₩66,746 | ₩64,509 | ₩66,706 | +3.41% | 18.8만 |
|---|
| 2026.03.30 | ₩66,170 | ₩66,170 | ₩63,276 | ₩63,564 | -3.94% | 2만 |
|---|
| 2026.03.27 | ₩66,023 | ₩66,063 | ₩65,286 | ₩65,527 | -0.75% | 1.6만 |
|---|
| 2026.03.26 | ₩67,845 | ₩67,912 | ₩66,157 | ₩66,157 | -2.49% | 1.4만 |
|---|
| 2026.03.25 | ₩68,756 | ₩68,955 | ₩68,361 | ₩68,783 | +0.04% | 1.9만 |
|---|
| 2026.03.24 | ₩65,849 | ₩68,167 | ₩65,849 | ₩67,751 | +2.89% | 2.9만 |
|---|
| 2026.03.23 | ₩65,929 | ₩67,859 | ₩65,889 | ₩66,626 | +1.06% | 2.1만 |
|---|
| 2026.03.20 | ₩65,741 | ₩65,741 | ₩63,902 | ₩64,442 | -1.98% | 2.2만 |
|---|
| 2026.03.19 | ₩65,353 | ₩66,344 | ₩64,589 | ₩66,090 | +1.13% | 2.6만 |
|---|
| 2026.03.18 | ₩66,733 | ₩67,215 | ₩66,103 | ₩66,237 | -0.74% | 2.3만 |
|---|
| 2026.03.17 | ₩66,840 | ₩67,095 | ₩66,291 | ₩66,808 | -0.05% | 2만 |
|---|
| 2026.03.16 | ₩66,184 | ₩66,733 | ₩66,137 | ₩66,492 | +0.47% | 1.6만 |
|---|
| 2026.03.13 | ₩66,693 | ₩66,693 | ₩65,105 | ₩65,380 | -1.97% | 3.2만 |
|---|
| 2026.03.12 | ₩67,122 | ₩67,122 | ₩65,835 | ₩66,036 | -1.62% | 17.9만 |
|---|
| 2026.03.11 | ₩68,274 | ₩68,743 | ₩67,705 | ₩68,127 | -0.22% | 3.2만 |
|---|
| 2026.03.10 | ₩68,086 | ₩69,922 | ₩68,086 | ₩68,555 | +0.69% | 7.7만 |
|---|
| 2026.03.09 | ₩65,996 | ₩68,140 | ₩65,192 | ₩68,073 | +3.15% | 6.3만 |
|---|
| 2026.03.06 | ₩68,234 | ₩68,234 | ₩66,827 | ₩66,827 | -2.06% | 3.2만 |
|---|
| 2026.03.05 | ₩70,579 | ₩70,840 | ₩68,663 | ₩69,199 | -1.96% | 4.2만 |
|---|
| 2026.03.04 | ₩71,570 | ₩71,757 | ₩70,632 | ₩71,140 | -0.60% | 1.9만 |
|---|
| 2026.03.03 | ₩71,812 | ₩71,812 | ₩69,936 | ₩70,967 | -1.18% | 2.5만 |
|---|
| 2026.03.02 | ₩72,053 | ₩73,755 | ₩71,530 | ₩73,527 | +2.05% | 2.5만 |
|---|
| 2026.02.27 | ₩72,642 | ₩73,138 | ₩71,962 | ₩73,061 | +0.58% | 2.5만 |
|---|
| 2026.02.26 | ₩73,634 | ₩73,634 | ₩71,986 | ₩73,460 | -0.24% | 3.3만 |
|---|
| 2026.02.25 | ₩74,934 | ₩74,934 | ₩73,178 | ₩73,580 | -1.81% | 5만 |
|---|
| 2026.02.24 | ₩73,031 | ₩74,545 | ₩73,031 | ₩74,465 | +1.96% | 3만 |
|---|
| 2026.02.23 | ₩73,487 | ₩73,740 | ₩72,468 | ₩73,152 | -0.46% | 5.4만 |
|---|
| 2026.02.20 | ₩73,178 | ₩74,056 | ₩73,065 | ₩73,701 | +0.71% | 2.8만 |
|---|
| 2026.02.19 | ₩72,991 | ₩73,406 | ₩72,818 | ₩73,299 | +0.42% | 3.7만 |
|---|
| 2026.02.18 | ₩73,688 | ₩74,170 | ₩72,850 | ₩73,178 | -0.69% | 8만 |
|---|
| 2026.02.17 | ₩73,768 | ₩73,929 | ₩72,977 | ₩73,554 | -0.29% | 7.2만 |
|---|
| 2026.02.13 | ₩73,473 | ₩74,947 | ₩72,817 | ₩74,371 | +1.22% | 9.7만 |
|---|
| 2026.02.12 | ₩74,586 | ₩75,838 | ₩73,071 | ₩73,178 | -1.89% | 11.4만 |
|---|
| 2026.02.11 | ₩73,044 | ₩74,088 | ₩72,508 | ₩73,098 | +0.07% | 13.3만 |
|---|
| 2026.02.10 | ₩71,718 | ₩72,427 | ₩71,503 | ₩72,039 | +0.45% | 4.4만 |
|---|
| 2026.02.09 | ₩71,678 | ₩72,254 | ₩71,306 | ₩71,758 | +0.11% | 7.4만 |
|---|
| 2026.02.06 | ₩69,855 | ₩71,812 | ₩69,828 | ₩71,584 | +2.47% | 5.2만 |
|---|
| 2026.02.05 | ₩68,944 | ₩69,386 | ₩68,287 | ₩69,145 | +0.29% | 5.5만 |
|---|
| 2026.02.04 | ₩68,127 | ₩70,291 | ₩68,127 | ₩69,627 | +2.20% | 2.9만 |
|---|
| 2026.02.03 | ₩66,800 | ₩68,152 | ₩66,800 | ₩67,698 | +1.34% | 2.8만 |
|---|
| 2026.02.02 | ₩64,884 | ₩66,666 | ₩64,884 | ₩66,612 | +2.66% | 4.7만 |
|---|
| 2026.01.30 | ₩65,192 | ₩65,822 | ₩64,696 | ₩65,093 | -0.15% | 7.8만 |
|---|
| 2026.01.29 | ₩65,420 | ₩65,929 | ₩64,736 | ₩65,795 | +0.57% | 8.5만 |
|---|
| 2026.01.28 | ₩64,991 | ₩64,991 | ₩64,107 | ₩64,321 | -1.03% | 1.3만 |
|---|
| 2026.01.27 | ₩65,004 | ₩65,011 | ₩64,669 | ₩64,880 | -0.19% | 1.4만 |
|---|
| 2026.01.26 | ₩64,495 | ₩65,018 | ₩64,495 | ₩64,873 | +0.59% | 1.1만 |
|---|
| 2026.01.23 | ₩65,527 | ₩65,527 | ₩64,448 | ₩64,572 | -1.46% | 1.3만 |
|---|
| 2026.01.22 | ₩65,808 | ₩65,983 | ₩65,232 | ₩65,540 | -0.41% | 2.6만 |
|---|
| 2026.01.21 | ₩64,267 | ₩65,319 | ₩64,243 | ₩65,219 | +1.48% | 3만 |
|---|
| 2026.01.20 | ₩63,825 | ₩64,099 | ₩63,437 | ₩63,664 | -0.25% | 2.7만 |
|---|
| 2026.01.16 | ₩64,911 | ₩65,219 | ₩63,396 | ₩64,917 | +0.01% | 3.1만 |
|---|
| 2026.01.15 | ₩64,187 | ₩64,937 | ₩64,187 | ₩64,736 | +0.86% | 38만 |
|---|
| 2026.01.14 | ₩63,919 | ₩64,045 | ₩63,202 | ₩63,758 | -0.25% | 3.4만 |
|---|
| 2026.01.13 | ₩63,718 | ₩64,211 | ₩63,718 | ₩63,906 | +0.29% | 3만 |
|---|
| 2026.01.12 | ₩62,968 | ₩63,678 | ₩62,968 | ₩63,597 | +1.00% | 2.3만 |
|---|
| 2026.01.09 | ₩62,405 | ₩63,195 | ₩62,405 | ₩63,021 | +0.99% | 4.8만 |
|---|
| 2026.01.08 | ₩61,480 | ₩62,063 | ₩61,386 | ₩61,909 | +0.70% | 2.7만 |
|---|
| 2026.01.07 | ₩62,807 | ₩62,847 | ₩61,346 | ₩61,484 | -2.11% | 2.3만 |
|---|
| 2026.01.06 | ₩61,708 | ₩62,939 | ₩61,078 | ₩62,820 | +1.80% | 1.6만 |
|---|
| 2026.01.05 | ₩61,145 | ₩62,324 | ₩61,112 | ₩61,838 | +1.13% | 4.2만 |
|---|
| 2026.01.02 | ₩59,631 | ₩60,891 | ₩59,631 | ₩60,864 | +2.07% | 2.4만 |
|---|
| 2025.12.31 | ₩60,019 | ₩60,019 | ₩59,416 | ₩59,416 | -1.00% | 5.4천 |
|---|
| 2025.12.30 | ₩60,422 | ₩60,422 | ₩60,002 | ₩60,002 | -0.69% | 3.9천 |
|---|
| 2025.12.29 | ₩60,609 | ₩60,730 | ₩60,274 | ₩60,435 | -0.29% | 8.4천 |
|---|
| 2025.12.26 | ₩60,596 | ₩60,850 | ₩60,435 | ₩60,850 | +0.42% | 7.4천 |
|---|
| 2025.12.24 | ₩60,529 | ₩60,810 | ₩60,529 | ₩60,783 | +0.42% | 6.7천 |
|---|
| 2025.12.23 | ₩60,422 | ₩60,810 | ₩60,336 | ₩60,664 | +0.40% | 1.2만 |
|---|
| 2025.12.22 | ₩60,274 | ₩60,702 | ₩60,153 | ₩60,569 | +0.49% | 7.7만 |
|---|
| 2025.12.19 | ₩59,591 | ₩60,033 | ₩59,591 | ₩59,979 | +0.65% | 1.7만 |
|---|
| 2025.12.18 | ₩59,282 | ₩59,923 | ₩59,282 | ₩59,470 | +0.32% | 1.5만 |
|---|
| 2025.12.17 | ₩60,019 | ₩60,167 | ₩58,625 | ₩58,764 | -2.09% | 8.4천 |
|---|
| 2025.12.16 | ₩60,234 | ₩60,341 | ₩59,727 | ₩60,127 | -0.18% | 1.6만 |
|---|
| 2025.12.15 | ₩60,850 | ₩60,850 | ₩60,086 | ₩60,119 | -1.20% | 1.5만 |
|---|
| 2025.12.12 | ₩61,869 | ₩61,869 | ₩60,180 | ₩60,207 | -2.69% | 1.2만 |
|---|
| 2025.12.11 | ₩61,051 | ₩61,909 | ₩60,891 | ₩61,806 | +1.24% | 1.4만 |
|---|
| 2025.12.10 | ₩59,336 | ₩61,105 | ₩59,336 | ₩61,105 | +2.98% | 7.8천 |
|---|
| 2025.12.09 | ₩59,644 | ₩59,993 | ₩59,332 | ₩59,332 | -0.52% | 2.5만 |
|---|
| 2025.12.08 | ₩60,368 | ₩60,368 | ₩59,711 | ₩59,781 | -0.97% | 5.7천 |
|---|
| 2025.12.05 | ₩60,207 | ₩60,207 | ₩59,786 | ₩59,947 | -0.43% | 9.7천 |
|---|
| 2025.12.04 | ₩59,591 | ₩60,199 | ₩59,497 | ₩59,930 | +0.57% | 5.4천 |
|---|
| 2025.12.03 | ₩58,773 | ₩59,577 | ₩58,572 | ₩59,525 | +1.28% | 1만 |
|---|
| 2025.12.02 | ₩58,760 | ₩58,903 | ₩58,473 | ₩58,775 | +0.03% | 4천 |
|---|
| 2025.12.01 | ₩58,626 | ₩59,116 | ₩58,460 | ₩58,460 | -0.28% | 5.6천 |
|---|
| 2025.11.28 | ₩59,135 | ₩59,296 | ₩59,135 | ₩59,207 | +0.12% | 3.2천 |
|---|
| 2025.11.26 | ₩58,411 | ₩59,323 | ₩58,411 | ₩58,977 | +0.97% | 1.3만 |
|---|
| 2025.11.25 | ₩57,420 | ₩58,322 | ₩57,333 | ₩58,322 | +1.57% | 1.1만 |
|---|
| 2025.11.24 | ₩56,562 | ₩57,380 | ₩56,428 | ₩57,309 | +1.32% | 5만 |
|---|
| 2025.11.21 | ₩55,678 | ₩56,629 | ₩55,664 | ₩56,296 | +1.11% | 4만 |
|---|
| 2025.11.20 | ₩57,045 | ₩57,132 | ₩55,396 | ₩55,396 | -2.89% | 7.7천 |
|---|
| 2025.11.19 | ₩56,455 | ₩56,629 | ₩55,812 | ₩56,033 | -0.75% | 1.1만 |
|---|
| 2025.11.18 | ₩56,013 | ₩56,428 | ₩55,798 | ₩56,183 | +0.30% | 7.2천 |
|---|
| 2025.11.17 | ₩57,272 | ₩57,433 | ₩56,261 | ₩56,443 | -1.45% | 1.2만 |
|---|
| 2025.11.14 | ₩56,991 | ₩57,845 | ₩56,951 | ₩57,440 | +0.79% | 1.6만 |
|---|
| 2025.11.13 | ₩59,001 | ₩59,256 | ₩57,514 | ₩57,748 | -2.12% | 1.6만 |
|---|
| 2025.11.12 | ₩59,215 | ₩59,604 | ₩59,108 | ₩59,229 | +0.02% | 1.9만 |
|---|
| 2025.11.11 | ₩59,202 | ₩59,202 | ₩58,894 | ₩58,986 | -0.36% | 1.3만 |
|---|
| 2025.11.10 | ₩59,122 | ₩59,416 | ₩58,446 | ₩59,201 | +0.13% | 1.2만 |
|---|
| 2025.11.07 | ₩58,063 | ₩58,465 | ₩57,613 | ₩58,448 | +0.66% | 2.1만 |
|---|
| 2025.11.06 | ₩59,055 | ₩59,055 | ₩58,478 | ₩58,516 | -0.91% | 6.2천 |
|---|
| 2025.11.05 | ₩57,956 | ₩59,023 | ₩57,956 | ₩58,726 | +1.33% | 7.1천 |
|---|
| 2025.11.04 | ₩57,902 | ₩58,237 | ₩57,634 | ₩57,995 | +0.16% | 6.6천 |
|---|
| 2025.11.03 | ₩59,202 | ₩59,202 | ₩58,444 | ₩58,710 | -0.83% | 1.4만 |
|---|
| 2025.10.31 | ₩59,081 | ₩59,282 | ₩58,947 | ₩59,215 | +0.23% | 4.4천 |
|---|
| 2025.10.30 | ₩59,966 | ₩60,120 | ₩58,961 | ₩59,061 | -1.51% | 8.8천 |
|---|
| 2025.10.29 | ₩60,006 | ₩61,078 | ₩60,006 | ₩60,462 | +0.76% | 1.5만 |
|---|
| 2025.10.28 | ₩60,019 | ₩60,234 | ₩59,751 | ₩59,852 | -0.28% | 9.6천 |
|---|
| 2025.10.27 | ₩60,086 | ₩60,112 | ₩59,644 | ₩59,859 | -0.38% | 9.3천 |
|---|
| 2025.10.24 | ₩59,711 | ₩59,778 | ₩59,604 | ₩59,619 | -0.15% | 1.7만 |
|---|
| 2025.10.23 | ₩57,996 | ₩59,080 | ₩57,996 | ₩59,080 | +1.87% | 1.1만 |
|---|
| 2025.10.22 | ₩58,854 | ₩58,854 | ₩57,514 | ₩57,547 | -2.22% | 2.3만 |
|---|
| 2025.10.21 | ₩58,251 | ₩59,055 | ₩58,237 | ₩58,832 | +1.00% | 5.2만 |
|---|
| 2025.10.20 | ₩57,969 | ₩58,478 | ₩57,969 | ₩58,411 | +0.76% | 1.5만 |
|---|
| 2025.10.17 | ₩57,393 | ₩57,728 | ₩57,077 | ₩57,476 | +0.14% | 8.2천 |
|---|
| 2025.10.16 | ₩58,117 | ₩58,117 | ₩57,301 | ₩57,609 | -0.87% | 1.2만 |
|---|
| 2025.10.15 | ₩58,184 | ₩58,205 | ₩57,362 | ₩57,778 | -0.70% | 1.1만 |
|---|
| 2025.10.14 | ₩56,093 | ₩57,875 | ₩56,093 | ₩57,613 | +2.71% | 2.2만 |
|---|
| 2025.10.13 | ₩56,696 | ₩57,058 | ₩56,509 | ₩56,783 | +0.15% | 3만 |
|---|
| 2025.10.10 | ₩57,902 | ₩57,914 | ₩55,880 | ₩55,880 | -3.49% | 2.1만 |
|---|