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 | ₩71,763 | ₩72,286 | ₩71,012 | ₩71,924 | +0.22% | 2.2만 |
| 2026.10.08 | ₩71,883 | ₩71,883 | ₩70,945 | ₩71,280 | -0.84% | 4.1만 |
| 2026.10.07 | ₩74,123 | ₩74,230 | ₩71,883 | ₩72,474 | -2.23% | 2.1만 |
| 2026.10.06 | ₩74,660 | ₩75,592 | ₩74,660 | ₩75,128 | +0.63% | 2.3만 |
| 2026.10.05 | ₩74,029 | ₩75,074 | ₩74,029 | ₩74,297 | +0.36% | 3.7만 |
| 2026.10.02 | ₩73,184 | ₩74,297 | ₩73,184 | ₩73,996 | +1.11% | 1.2만 |
| 2026.10.01 | ₩71,307 | ₩72,433 | ₩71,079 | ₩72,433 | +1.58% | 1.9만 |
| 2026.09.30 | ₩72,071 | ₩72,192 | ₩71,411 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,411 |
| -0.92% |
| 1.9만 |
| 2026.09.29 | ₩71,749 | ₩72,111 | ₩71,334 | ₩71,736 | -0.02% | 6.2만 |
|---|
| 2026.09.28 | ₩71,575 | ₩71,937 | ₩70,797 | ₩71,429 | -0.20% | 3.6만 |
|---|
| 2026.09.25 | ₩71,897 | ₩72,313 | ₩71,548 | ₩72,173 | +0.38% | 4.2만 |
|---|
| 2026.09.24 | ₩71,253 | ₩71,776 | ₩70,864 | ₩71,568 | +0.44% | 3.6만 |
|---|
| 2026.09.23 | ₩71,495 | ₩72,326 | ₩71,468 | ₩71,944 | +0.63% | 2.9만 |
|---|
| 2026.09.22 | ₩71,495 | ₩71,910 | ₩71,347 | ₩71,816 | +0.45% | 6만 |
|---|
| 2026.09.21 | ₩71,951 | ₩72,007 | ₩69,684 | ₩71,307 | -0.89% | 3.5만 |
|---|
| 2026.09.18 | ₩70,073 | ₩70,840 | ₩70,073 | ₩70,840 | +1.09% | 1만 |
|---|
| 2026.09.17 | ₩71,200 | ₩71,200 | ₩69,993 | ₩70,127 | -1.51% | 2.1만 |
|---|
| 2026.09.16 | ₩70,060 | ₩70,636 | ₩68,973 | ₩69,710 | -0.50% | 1.7만 |
|---|
| 2026.09.15 | ₩70,060 | ₩70,422 | ₩69,221 | ₩69,483 | -0.82% | 9만 |
|---|
| 2026.09.14 | ₩70,663 | ₩70,663 | ₩69,523 | ₩69,845 | -1.16% | 4.2만 |
|---|
| 2026.09.11 | ₩72,165 | ₩72,702 | ₩72,105 | ₩72,459 | +0.41% | 1.9만 |
|---|
| 2026.09.10 | ₩71,709 | ₩71,709 | ₩70,945 | ₩71,132 | -0.80% | 3.6만 |
|---|
| 2026.09.09 | ₩73,131 | ₩73,171 | ₩72,487 | ₩72,541 | -0.81% | 2.8만 |
|---|
| 2026.09.08 | ₩73,734 | ₩74,002 | ₩73,439 | ₩73,556 | -0.24% | 8.5천 |
|---|
| 2026.09.04 | ₩72,259 | ₩73,466 | ₩72,259 | ₩73,466 | +1.67% | 1.4만 |
|---|
| 2026.09.03 | ₩71,749 | ₩72,232 | ₩70,904 | ₩72,170 | +0.59% | 1.1만 |
|---|
| 2026.09.02 | ₩71,347 | ₩71,779 | ₩71,314 | ₩71,521 | +0.24% | 1.9만 |
|---|
| 2026.09.01 | ₩72,018 | ₩72,279 | ₩70,922 | ₩70,998 | -1.42% | 3.4만 |
|---|
| 2026.08.31 | ₩72,916 | ₩72,970 | ₩72,358 | ₩72,554 | -0.50% | 2.7만 |
|---|
| 2026.08.28 | ₩74,821 | ₩74,975 | ₩72,956 | ₩72,956 | -2.49% | 4만 |
|---|
| 2026.08.27 | ₩75,370 | ₩75,370 | ₩74,418 | ₩74,685 | -0.91% | 2.1만 |
|---|
| 2026.08.26 | ₩73,842 | ₩74,968 | ₩73,842 | ₩74,847 | +1.36% | 1.2만 |
|---|
| 2026.08.25 | ₩74,566 | ₩74,566 | ₩73,714 | ₩73,882 | -0.92% | 9.8천 |
|---|
| 2026.08.24 | ₩74,539 | ₩74,539 | ₩73,332 | ₩73,667 | -1.17% | 9.7만 |
|---|
| 2026.08.21 | ₩75,022 | ₩75,183 | ₩74,499 | ₩74,847 | -0.23% | 1.8만 |
|---|
| 2026.08.20 | ₩74,700 | ₩75,248 | ₩74,190 | ₩74,365 | -0.45% | 1.6만 |
|---|
| 2026.08.19 | ₩77,167 | ₩77,167 | ₩75,089 | ₩75,183 | -2.57% | 3.2만 |
|---|
| 2026.08.18 | ₩78,415 | ₩78,415 | ₩76,604 | ₩76,851 | -1.99% | 1.9만 |
|---|
| 2026.08.17 | ₩79,152 | ₩79,608 | ₩78,899 | ₩79,403 | +0.32% | 1.2만 |
|---|
| 2026.08.14 | ₩77,999 | ₩79,009 | ₩77,999 | ₩79,009 | +1.29% | 1.3만 |
|---|
| 2026.08.13 | ₩78,401 | ₩78,480 | ₩77,664 | ₩77,811 | -0.75% | 2.3만 |
|---|
| 2026.08.12 | ₩79,434 | ₩79,581 | ₩78,173 | ₩78,334 | -1.38% | 2.1만 |
|---|
| 2026.08.11 | ₩78,200 | ₩79,421 | ₩78,200 | ₩78,337 | +0.17% | 1.8만 |
|---|
| 2026.08.10 | ₩78,696 | ₩79,085 | ₩77,758 | ₩77,851 | -1.07% | 2.8만 |
|---|
| 2026.08.07 | ₩79,058 | ₩79,327 | ₩78,696 | ₩78,696 | -0.46% | 2.8만 |
|---|
| 2026.08.06 | ₩79,139 | ₩80,328 | ₩78,321 | ₩78,374 | -0.97% | 1.9만 |
|---|
| 2026.08.05 | ₩78,857 | ₩79,675 | ₩78,589 | ₩78,644 | -0.27% | 2.5만 |
|---|
| 2026.08.04 | ₩78,468 | ₩79,219 | ₩77,758 | ₩78,844 | +0.48% | 3.4만 |
|---|
| 2026.08.03 | ₩75,974 | ₩78,120 | ₩75,974 | ₩78,067 | +2.76% | 5.2만 |
|---|
| 2026.07.31 | ₩76,028 | ₩76,738 | ₩74,861 | ₩76,188 | +0.21% | 3.1만 |
|---|
| 2026.07.30 | ₩73,734 | ₩74,606 | ₩73,412 | ₩74,606 | +1.18% | 6.2만 |
|---|
| 2026.07.29 | ₩75,263 | ₩75,263 | ₩71,682 | ₩72,111 | -4.19% | 7.7만 |
|---|
| 2026.07.28 | ₩76,644 | ₩76,644 | ₩75,196 | ₩75,940 | -0.92% | 5.3만 |
|---|
| 2026.07.27 | ₩78,871 | ₩78,871 | ₩76,001 | ₩77,382 | -1.89% | 5.8만 |
|---|
| 2026.07.24 | ₩78,683 | ₩78,898 | ₩77,717 | ₩78,093 | -0.75% | 4만 |
|---|
| 2026.07.23 | ₩77,503 | ₩78,797 | ₩77,503 | ₩78,670 | +1.51% | 5.5만 |
|---|
| 2026.07.22 | ₩77,047 | ₩78,468 | ₩77,047 | ₩78,133 | +1.41% | 3.2만 |
|---|
| 2026.07.21 | ₩76,926 | ₩77,878 | ₩76,269 | ₩77,654 | +0.95% | 2.8만 |
|---|
| 2026.07.20 | ₩77,422 | ₩77,543 | ₩75,598 | ₩75,732 | -2.18% | 4.9만 |
|---|
| 2026.07.17 | ₩76,068 | ₩77,382 | ₩74,968 | ₩76,832 | +1.00% | 13.4만 |
|---|
| 2026.07.16 | ₩77,369 | ₩78,200 | ₩76,644 | ₩77,181 | -0.24% | 6.9만 |
|---|
| 2026.07.15 | ₩78,267 | ₩78,267 | ₩76,423 | ₩77,913 | -0.45% | 3.2만 |
|---|
| 2026.07.14 | ₩78,589 | ₩79,248 | ₩77,657 | ₩78,081 | -0.65% | 6.5만 |
|---|
| 2026.07.13 | ₩78,039 | ₩78,562 | ₩77,141 | ₩77,194 | -1.08% | 6.5만 |
|---|
| 2026.07.10 | ₩78,079 | ₩78,951 | ₩77,556 | ₩78,549 | +0.60% | 3.5만 |
|---|
| 2026.07.09 | ₩78,401 | ₩78,911 | ₩77,905 | ₩78,047 | -0.45% | 2.9만 |
|---|
| 2026.07.08 | ₩76,832 | ₩77,463 | ₩76,108 | ₩77,302 | +0.61% | 5.3만 |
|---|
| 2026.07.07 | ₩80,024 | ₩80,024 | ₩76,564 | ₩77,771 | -2.82% | 19.2만 |
|---|
| 2026.07.06 | ₩80,681 | ₩81,392 | ₩80,339 | ₩80,923 | +0.30% | 3.9만 |
|---|
| 2026.07.02 | ₩82,089 | ₩82,291 | ₩79,038 | ₩79,836 | -2.74% | 3.6만 |
|---|
| 2026.07.01 | ₩83,390 | ₩83,390 | ₩81,472 | ₩81,566 | -2.19% | 4.9만 |
|---|
| 2026.06.30 | ₩83,082 | ₩84,544 | ₩82,988 | ₩84,316 | +1.49% | 4.1만 |
|---|
| 2026.06.29 | ₩82,438 | ₩82,584 | ₩81,352 | ₩82,297 | -0.17% | 3.7만 |
|---|
| 2026.06.26 | ₩83,176 | ₩83,176 | ₩81,821 | ₩81,888 | -1.55% | 2.3만 |
|---|
| 2026.06.25 | ₩82,760 | ₩85,295 | ₩82,760 | ₩84,266 | +1.82% | 39.7만 |
|---|
| 2026.06.24 | ₩81,325 | ₩82,632 | ₩80,949 | ₩81,660 | +0.41% | 3.7만 |
|---|
| 2026.06.23 | ₩82,197 | ₩82,465 | ₩80,896 | ₩80,896 | -1.58% | 4만 |
|---|
| 2026.06.22 | ₩86,367 | ₩89,854 | ₩74,673 | ₩83,886 | -2.87% | 5.7만 |
|---|
| 2026.06.18 | ₩82,465 | ₩83,095 | ₩81,955 | ₩82,893 | +0.52% | 7.6만 |
|---|
| 2026.06.17 | ₩82,116 | ₩82,840 | ₩80,876 | ₩81,070 | -1.27% | 2.6만 |
|---|
| 2026.06.16 | ₩81,244 | ₩82,384 | ₩81,003 | ₩81,003 | -0.30% | 2.2만 |
|---|
| 2026.06.15 | ₩81,285 | ₩81,928 | ₩80,856 | ₩81,057 | -0.28% | 5만 |
|---|
| 2026.06.12 | ₩79,447 | ₩80,440 | ₩78,951 | ₩79,649 | +0.25% | 7만 |
|---|
| 2026.06.11 | ₩76,497 | ₩79,018 | ₩76,497 | ₩79,018 | +3.30% | 1.9만 |
|---|
| 2026.06.10 | ₩78,334 | ₩78,683 | ₩75,277 | ₩75,277 | -3.90% | 4.1만 |
|---|
| 2026.06.09 | ₩79,045 | ₩80,500 | ₩76,209 | ₩78,684 | -0.46% | 1.7만 |
|---|
| 2026.06.08 | ₩78,374 | ₩78,549 | ₩77,697 | ₩78,212 | -0.21% | 1.7만 |
|---|
| 2026.06.05 | ₩78,884 | ₩78,884 | ₩76,886 | ₩77,114 | -2.24% | 4.4만 |
|---|
| 2026.06.04 | ₩79,112 | ₩79,984 | ₩78,556 | ₩79,742 | +0.80% | 1.8만 |
|---|
| 2026.06.03 | ₩79,219 | ₩80,520 | ₩78,951 | ₩79,501 | +0.36% | 2.3만 |
|---|
| 2026.06.02 | ₩77,382 | ₩79,421 | ₩77,382 | ₩79,407 | +2.62% | 1.3만 |
|---|
| 2026.06.01 | ₩76,510 | ₩77,449 | ₩75,679 | ₩77,178 | +0.87% | 1.9만 |
|---|
| 2026.05.29 | ₩77,261 | ₩77,509 | ₩76,926 | ₩77,111 | -0.19% | 9.7천 |
|---|
| 2026.05.28 | ₩77,771 | ₩77,771 | ₩76,135 | ₩77,261 | -0.66% | 1.7만 |
|---|
| 2026.05.27 | ₩78,696 | ₩78,716 | ₩77,359 | ₩78,053 | -0.82% | 2.4만 |
|---|
| 2026.05.26 | ₩77,583 | ₩78,374 | ₩77,342 | ₩78,374 | +1.02% | 2만 |
|---|
| 2026.05.22 | ₩75,451 | ₩76,403 | ₩74,874 | ₩75,947 | +0.66% | 2.2만 |
|---|
| 2026.05.21 | ₩73,989 | ₩75,248 | ₩73,620 | ₩74,821 | +1.12% | 1.3만 |
|---|
| 2026.05.20 | ₩73,037 | ₩74,670 | ₩72,876 | ₩74,532 | +2.05% | 3.1만 |
|---|
| 2026.05.19 | ₩72,916 | ₩73,010 | ₩71,630 | ₩72,313 | -0.83% | 8.6만 |
|---|
| 2026.05.18 | ₩76,121 | ₩76,121 | ₩73,251 | ₩73,614 | -3.29% | 9.4만 |
|---|
| 2026.05.15 | ₩76,698 | ₩76,725 | ₩75,706 | ₩76,014 | -0.89% | 1.4만 |
|---|
| 2026.05.14 | ₩77,771 | ₩78,254 | ₩77,496 | ₩78,101 | +0.42% | 3.3만 |
|---|
| 2026.05.13 | ₩77,986 | ₩77,986 | ₩77,288 | ₩77,516 | -0.60% | 1.3만 |
|---|
| 2026.05.12 | ₩78,267 | ₩78,267 | ₩76,443 | ₩77,798 | -0.60% | 1.9만 |
|---|
| 2026.05.11 | ₩77,771 | ₩79,219 | ₩77,771 | ₩78,924 | +1.48% | 2.8만 |
|---|
| 2026.05.08 | ₩78,294 | ₩78,294 | ₩77,463 | ₩77,610 | -0.87% | 1.9만 |
|---|
| 2026.05.07 | ₩79,380 | ₩79,662 | ₩77,235 | ₩77,409 | -2.48% | 4.6만 |
|---|
| 2026.05.06 | ₩77,208 | ₩79,179 | ₩77,208 | ₩78,871 | +2.15% | 2.3만 |
|---|
| 2026.05.05 | ₩74,418 | ₩76,202 | ₩74,418 | ₩75,786 | +1.84% | 5.5만 |
|---|
| 2026.05.04 | ₩74,767 | ₩75,062 | ₩73,768 | ₩73,827 | -1.26% | 2.3만 |
|---|
| 2026.05.01 | ₩75,759 | ₩75,759 | ₩74,747 | ₩74,916 | -1.11% | 5.9만 |
|---|
| 2026.04.30 | ₩73,600 | ₩76,081 | ₩73,600 | ₩75,887 | +3.11% | 4.1만 |
|---|
| 2026.04.29 | ₩74,163 | ₩74,163 | ₩72,702 | ₩73,050 | -1.50% | 1.3만 |
|---|
| 2026.04.28 | ₩74,284 | ₩74,297 | ₩73,439 | ₩73,946 | -0.45% | 1.8만 |
|---|
| 2026.04.27 | ₩75,196 | ₩75,558 | ₩74,096 | ₩75,069 | -0.17% | 2.4만 |
|---|
| 2026.04.24 | ₩75,236 | ₩75,323 | ₩74,378 | ₩74,818 | -0.56% | 2만 |
|---|
| 2026.04.23 | ₩73,788 | ₩75,262 | ₩73,788 | ₩74,861 | +1.45% | 2.3만 |
|---|
| 2026.04.22 | ₩74,834 | ₩74,834 | ₩73,211 | ₩73,795 | -1.39% | 2.4만 |
|---|
| 2026.04.21 | ₩74,740 | ₩75,424 | ₩73,533 | ₩73,734 | -1.35% | 2.8만 |
|---|
| 2026.04.20 | ₩73,962 | ₩74,432 | ₩73,748 | ₩74,311 | +0.47% | 4.3만 |
|---|
| 2026.04.17 | ₩73,211 | ₩74,841 | ₩73,090 | ₩74,257 | +1.43% | 1.8만 |
|---|
| 2026.04.16 | ₩72,071 | ₩72,621 | ₩71,441 | ₩72,071 | 0.00% | 2.3만 |
|---|
| 2026.04.15 | ₩74,163 | ₩74,163 | ₩71,656 | ₩72,098 | -2.78% | 3.7만 |
|---|
| 2026.04.14 | ₩74,271 | ₩74,418 | ₩73,453 | ₩74,365 | +0.13% | 1.8만 |
|---|
| 2026.04.13 | ₩72,903 | ₩73,909 | ₩72,896 | ₩73,815 | +1.25% | 2만 |
|---|
| 2026.04.10 | ₩73,654 | ₩73,654 | ₩73,225 | ₩73,298 | -0.48% | 1.6만 |
|---|
| 2026.04.09 | ₩71,642 | ₩73,734 | ₩71,642 | ₩73,318 | +2.34% | 3.8만 |
|---|
| 2026.04.08 | ₩71,025 | ₩72,259 | ₩71,025 | ₩71,991 | +1.36% | 2.8만 |
|---|
| 2026.04.07 | ₩66,948 | ₩67,994 | ₩66,946 | ₩67,994 | +1.56% | 1.8만 |
|---|
| 2026.04.06 | ₩66,975 | ₩67,391 | ₩66,090 | ₩67,391 | +0.62% | 1.6만 |
|---|
| 2026.04.02 | ₩66,237 | ₩67,632 | ₩65,808 | ₩66,908 | +1.01% | 1.7만 |
|---|
| 2026.04.01 | ₩67,377 | ₩68,638 | ₩67,377 | ₩67,927 | +0.82% | 1.6만 |
|---|
| 2026.03.31 | ₩64,561 | ₩66,801 | ₩64,561 | ₩66,760 | +3.41% | 18.8만 |
|---|
| 2026.03.30 | ₩66,224 | ₩66,224 | ₩63,327 | ₩63,616 | -3.94% | 2만 |
|---|
| 2026.03.27 | ₩66,076 | ₩66,117 | ₩65,339 | ₩65,580 | -0.75% | 1.6만 |
|---|
| 2026.03.26 | ₩67,900 | ₩67,967 | ₩66,211 | ₩66,211 | -2.49% | 1.4만 |
|---|
| 2026.03.25 | ₩68,812 | ₩69,011 | ₩68,417 | ₩68,839 | +0.04% | 1.9만 |
|---|
| 2026.03.24 | ₩65,902 | ₩68,222 | ₩65,902 | ₩67,807 | +2.89% | 2.9만 |
|---|
| 2026.03.23 | ₩65,983 | ₩67,914 | ₩65,942 | ₩66,680 | +1.06% | 2.1만 |
|---|
| 2026.03.20 | ₩65,795 | ₩65,795 | ₩63,954 | ₩64,494 | -1.98% | 2.2만 |
|---|
| 2026.03.19 | ₩65,406 | ₩66,398 | ₩64,642 | ₩66,144 | +1.13% | 2.6만 |
|---|
| 2026.03.18 | ₩66,787 | ₩67,270 | ₩66,157 | ₩66,291 | -0.74% | 2.3만 |
|---|
| 2026.03.17 | ₩66,895 | ₩67,149 | ₩66,345 | ₩66,862 | -0.05% | 2만 |
|---|
| 2026.03.16 | ₩66,237 | ₩66,787 | ₩66,190 | ₩66,546 | +0.47% | 1.6만 |
|---|
| 2026.03.13 | ₩66,747 | ₩66,747 | ₩65,158 | ₩65,433 | -1.97% | 3.2만 |
|---|
| 2026.03.12 | ₩67,176 | ₩67,176 | ₩65,889 | ₩66,090 | -1.62% | 17.9만 |
|---|
| 2026.03.11 | ₩68,330 | ₩68,799 | ₩67,760 | ₩68,182 | -0.22% | 3.2만 |
|---|
| 2026.03.10 | ₩68,142 | ₩69,979 | ₩68,142 | ₩68,611 | +0.69% | 7.7만 |
|---|
| 2026.03.09 | ₩66,050 | ₩68,195 | ₩65,245 | ₩68,128 | +3.15% | 6.3만 |
|---|
| 2026.03.06 | ₩68,289 | ₩68,289 | ₩66,881 | ₩66,881 | -2.06% | 3.2만 |
|---|
| 2026.03.05 | ₩70,636 | ₩70,898 | ₩68,718 | ₩69,255 | -1.96% | 4.2만 |
|---|
| 2026.03.04 | ₩71,629 | ₩71,815 | ₩70,690 | ₩71,198 | -0.60% | 1.9만 |
|---|
| 2026.03.03 | ₩71,870 | ₩71,870 | ₩69,993 | ₩71,025 | -1.18% | 2.5만 |
|---|
| 2026.03.02 | ₩72,111 | ₩73,815 | ₩71,588 | ₩73,587 | +2.05% | 2.5만 |
|---|
| 2026.02.27 | ₩72,702 | ₩73,198 | ₩72,020 | ₩73,120 | +0.58% | 2.5만 |
|---|
| 2026.02.26 | ₩73,694 | ₩73,694 | ₩72,044 | ₩73,520 | -0.24% | 3.3만 |
|---|
| 2026.02.25 | ₩74,995 | ₩74,995 | ₩73,238 | ₩73,640 | -1.81% | 5만 |
|---|
| 2026.02.24 | ₩73,090 | ₩74,606 | ₩73,090 | ₩74,525 | +1.96% | 3만 |
|---|
| 2026.02.23 | ₩73,546 | ₩73,800 | ₩72,527 | ₩73,211 | -0.46% | 5.4만 |
|---|
| 2026.02.20 | ₩73,238 | ₩74,116 | ₩73,124 | ₩73,761 | +0.71% | 2.8만 |
|---|
| 2026.02.19 | ₩73,050 | ₩73,466 | ₩72,877 | ₩73,359 | +0.42% | 3.7만 |
|---|
| 2026.02.18 | ₩73,748 | ₩74,230 | ₩72,909 | ₩73,238 | -0.69% | 8만 |
|---|
| 2026.02.17 | ₩73,828 | ₩73,989 | ₩73,037 | ₩73,614 | -0.29% | 7.2만 |
|---|
| 2026.02.13 | ₩73,533 | ₩75,008 | ₩72,876 | ₩74,432 | +1.22% | 9.7만 |
|---|
| 2026.02.12 | ₩74,646 | ₩75,900 | ₩73,131 | ₩73,238 | -1.89% | 11.4만 |
|---|
| 2026.02.11 | ₩73,104 | ₩74,149 | ₩72,567 | ₩73,158 | +0.07% | 13.3만 |
|---|
| 2026.02.10 | ₩71,776 | ₩72,486 | ₩71,562 | ₩72,098 | +0.45% | 4.4만 |
|---|
| 2026.02.09 | ₩71,736 | ₩72,313 | ₩71,364 | ₩71,816 | +0.11% | 7.4만 |
|---|
| 2026.02.06 | ₩69,912 | ₩71,870 | ₩69,885 | ₩71,642 | +2.47% | 5.2만 |
|---|
| 2026.02.05 | ₩69,000 | ₩69,443 | ₩68,343 | ₩69,201 | +0.29% | 5.5만 |
|---|
| 2026.02.04 | ₩68,182 | ₩70,348 | ₩68,182 | ₩69,684 | +2.20% | 2.9만 |
|---|
| 2026.02.03 | ₩66,854 | ₩68,208 | ₩66,854 | ₩67,753 | +1.34% | 2.8만 |
|---|
| 2026.02.02 | ₩64,937 | ₩66,720 | ₩64,937 | ₩66,667 | +2.66% | 4.7만 |
|---|
| 2026.01.30 | ₩65,245 | ₩65,875 | ₩64,749 | ₩65,146 | -0.15% | 7.8만 |
|---|
| 2026.01.29 | ₩65,473 | ₩65,983 | ₩64,789 | ₩65,848 | +0.57% | 8.5만 |
|---|
| 2026.01.28 | ₩65,044 | ₩65,044 | ₩64,159 | ₩64,373 | -1.03% | 1.3만 |
|---|
| 2026.01.27 | ₩65,057 | ₩65,064 | ₩64,722 | ₩64,933 | -0.19% | 1.4만 |
|---|
| 2026.01.26 | ₩64,548 | ₩65,071 | ₩64,548 | ₩64,926 | +0.59% | 1.1만 |
|---|
| 2026.01.23 | ₩65,580 | ₩65,580 | ₩64,501 | ₩64,624 | -1.46% | 1.3만 |
|---|
| 2026.01.22 | ₩65,862 | ₩66,036 | ₩65,285 | ₩65,594 | -0.41% | 2.6만 |
|---|
| 2026.01.21 | ₩64,320 | ₩65,372 | ₩64,295 | ₩65,272 | +1.48% | 3만 |
|---|
| 2026.01.20 | ₩63,877 | ₩64,151 | ₩63,488 | ₩63,716 | -0.25% | 2.7만 |
|---|
| 2026.01.16 | ₩64,963 | ₩65,272 | ₩63,448 | ₩64,970 | +0.01% | 3.1만 |
|---|
| 2026.01.15 | ₩64,239 | ₩64,990 | ₩64,239 | ₩64,789 | +0.86% | 38만 |
|---|
| 2026.01.14 | ₩63,971 | ₩64,097 | ₩63,253 | ₩63,810 | -0.25% | 3.4만 |
|---|
| 2026.01.13 | ₩63,770 | ₩64,263 | ₩63,770 | ₩63,958 | +0.29% | 3만 |
|---|
| 2026.01.12 | ₩63,019 | ₩63,730 | ₩63,019 | ₩63,649 | +1.00% | 2.3만 |
|---|
| 2026.01.09 | ₩62,455 | ₩63,247 | ₩62,455 | ₩63,072 | +0.99% | 4.8만 |
|---|
| 2026.01.08 | ₩61,530 | ₩62,114 | ₩61,436 | ₩61,959 | +0.70% | 2.7만 |
|---|
| 2026.01.07 | ₩62,858 | ₩62,898 | ₩61,396 | ₩61,534 | -2.11% | 2.3만 |
|---|
| 2026.01.06 | ₩61,758 | ₩62,991 | ₩61,128 | ₩62,871 | +1.80% | 1.6만 |
|---|
| 2026.01.05 | ₩61,195 | ₩62,375 | ₩61,161 | ₩61,888 | +1.13% | 4.2만 |
|---|
| 2026.01.02 | ₩59,679 | ₩60,940 | ₩59,679 | ₩60,913 | +2.07% | 2.4만 |
|---|
| 2025.12.31 | ₩60,068 | ₩60,068 | ₩59,465 | ₩59,465 | -1.00% | 5.4천 |
|---|
| 2025.12.30 | ₩60,471 | ₩60,471 | ₩60,051 | ₩60,051 | -0.69% | 3.9천 |
|---|
| 2025.12.29 | ₩60,658 | ₩60,779 | ₩60,323 | ₩60,484 | -0.29% | 8.4천 |
|---|
| 2025.12.26 | ₩60,645 | ₩60,900 | ₩60,484 | ₩60,900 | +0.42% | 7.4천 |
|---|
| 2025.12.24 | ₩60,578 | ₩60,860 | ₩60,578 | ₩60,833 | +0.42% | 6.7천 |
|---|
| 2025.12.23 | ₩60,471 | ₩60,860 | ₩60,385 | ₩60,713 | +0.40% | 1.2만 |
|---|
| 2025.12.22 | ₩60,323 | ₩60,751 | ₩60,202 | ₩60,618 | +0.49% | 7.7만 |
|---|
| 2025.12.19 | ₩59,639 | ₩60,082 | ₩59,639 | ₩60,028 | +0.65% | 1.7만 |
|---|
| 2025.12.18 | ₩59,331 | ₩59,972 | ₩59,331 | ₩59,518 | +0.32% | 1.5만 |
|---|
| 2025.12.17 | ₩60,068 | ₩60,216 | ₩58,672 | ₩58,812 | -2.09% | 8.4천 |
|---|
| 2025.12.16 | ₩60,283 | ₩60,390 | ₩59,776 | ₩60,176 | -0.18% | 1.6만 |
|---|
| 2025.12.15 | ₩60,900 | ₩60,900 | ₩60,135 | ₩60,168 | -1.20% | 1.5만 |
|---|
| 2025.12.12 | ₩61,919 | ₩61,919 | ₩60,229 | ₩60,256 | -2.69% | 1.2만 |
|---|
| 2025.12.11 | ₩61,101 | ₩61,959 | ₩60,940 | ₩61,856 | +1.24% | 1.4만 |
|---|
| 2025.12.10 | ₩59,384 | ₩61,155 | ₩59,384 | ₩61,155 | +2.98% | 7.8천 |
|---|
| 2025.12.09 | ₩59,693 | ₩60,041 | ₩59,380 | ₩59,380 | -0.52% | 2.5만 |
|---|
| 2025.12.08 | ₩60,417 | ₩60,417 | ₩59,760 | ₩59,830 | -0.97% | 5.7천 |
|---|
| 2025.12.05 | ₩60,256 | ₩60,256 | ₩59,835 | ₩59,996 | -0.43% | 9.7천 |
|---|
| 2025.12.04 | ₩59,639 | ₩60,248 | ₩59,545 | ₩59,978 | +0.57% | 5.4천 |
|---|
| 2025.12.03 | ₩58,821 | ₩59,626 | ₩58,620 | ₩59,573 | +1.28% | 1만 |
|---|
| 2025.12.02 | ₩58,808 | ₩58,951 | ₩58,521 | ₩58,822 | +0.03% | 4천 |
|---|
| 2025.12.01 | ₩58,674 | ₩59,164 | ₩58,507 | ₩58,507 | -0.28% | 5.6천 |
|---|
| 2025.11.28 | ₩59,183 | ₩59,344 | ₩59,183 | ₩59,256 | +0.12% | 3.2천 |
|---|
| 2025.11.26 | ₩58,459 | ₩59,371 | ₩58,459 | ₩59,025 | +0.97% | 1.3만 |
|---|
| 2025.11.25 | ₩57,467 | ₩58,369 | ₩57,379 | ₩58,369 | +1.57% | 1.1만 |
|---|
| 2025.11.24 | ₩56,608 | ₩57,426 | ₩56,474 | ₩57,355 | +1.32% | 5만 |
|---|
| 2025.11.21 | ₩55,723 | ₩56,675 | ₩55,710 | ₩56,341 | +1.11% | 4만 |
|---|
| 2025.11.20 | ₩57,091 | ₩57,178 | ₩55,441 | ₩55,441 | -2.89% | 7.7천 |
|---|
| 2025.11.19 | ₩56,501 | ₩56,675 | ₩55,857 | ₩56,079 | -0.75% | 1.1만 |
|---|
| 2025.11.18 | ₩56,058 | ₩56,474 | ₩55,844 | ₩56,229 | +0.30% | 7.2천 |
|---|
| 2025.11.17 | ₩57,319 | ₩57,480 | ₩56,307 | ₩56,489 | -1.45% | 1.2만 |
|---|
| 2025.11.14 | ₩57,037 | ₩57,892 | ₩56,997 | ₩57,487 | +0.79% | 1.6만 |
|---|
| 2025.11.13 | ₩59,049 | ₩59,304 | ₩57,560 | ₩57,795 | -2.12% | 1.6만 |
|---|
| 2025.11.12 | ₩59,264 | ₩59,653 | ₩59,156 | ₩59,277 | +0.02% | 1.9만 |
|---|
| 2025.11.11 | ₩59,250 | ₩59,250 | ₩58,942 | ₩59,034 | -0.36% | 1.3만 |
|---|
| 2025.11.10 | ₩59,170 | ₩59,465 | ₩58,494 | ₩59,249 | +0.13% | 1.2만 |
|---|
| 2025.11.07 | ₩58,110 | ₩58,513 | ₩57,660 | ₩58,495 | +0.66% | 2.1만 |
|---|
| 2025.11.06 | ₩59,103 | ₩59,103 | ₩58,526 | ₩58,564 | -0.91% | 6.2천 |
|---|
| 2025.11.05 | ₩58,003 | ₩59,071 | ₩58,003 | ₩58,774 | +1.33% | 7.1천 |
|---|
| 2025.11.04 | ₩57,949 | ₩58,285 | ₩57,681 | ₩58,042 | +0.16% | 6.6천 |
|---|
| 2025.11.03 | ₩59,250 | ₩59,250 | ₩58,491 | ₩58,758 | -0.83% | 1.4만 |
|---|
| 2025.10.31 | ₩59,130 | ₩59,331 | ₩58,995 | ₩59,264 | +0.23% | 4.4천 |
|---|
| 2025.10.30 | ₩60,015 | ₩60,169 | ₩59,009 | ₩59,109 | -1.51% | 8.8천 |
|---|
| 2025.10.29 | ₩60,055 | ₩61,128 | ₩60,055 | ₩60,511 | +0.76% | 1.5만 |
|---|
| 2025.10.28 | ₩60,068 | ₩60,283 | ₩59,800 | ₩59,901 | -0.28% | 9.6천 |
|---|
| 2025.10.27 | ₩60,135 | ₩60,161 | ₩59,693 | ₩59,907 | -0.38% | 9.3천 |
|---|
| 2025.10.24 | ₩59,760 | ₩59,827 | ₩59,653 | ₩59,667 | -0.15% | 1.7만 |
|---|
| 2025.10.23 | ₩58,043 | ₩59,128 | ₩58,043 | ₩59,128 | +1.87% | 1.1만 |
|---|
| 2025.10.22 | ₩58,902 | ₩58,902 | ₩57,560 | ₩57,594 | -2.22% | 2.3만 |
|---|
| 2025.10.21 | ₩58,298 | ₩59,103 | ₩58,285 | ₩58,880 | +1.00% | 5.2만 |
|---|
| 2025.10.20 | ₩58,016 | ₩58,526 | ₩58,016 | ₩58,459 | +0.76% | 1.5만 |
|---|
| 2025.10.17 | ₩57,440 | ₩57,775 | ₩57,123 | ₩57,523 | +0.14% | 8.2천 |
|---|
| 2025.10.16 | ₩58,164 | ₩58,164 | ₩57,347 | ₩57,656 | -0.87% | 1.2만 |
|---|
| 2025.10.15 | ₩58,231 | ₩58,252 | ₩57,409 | ₩57,825 | -0.70% | 1.1만 |
|---|
| 2025.10.14 | ₩56,139 | ₩57,923 | ₩56,139 | ₩57,660 | +2.71% | 2.2만 |
|---|
| 2025.10.13 | ₩56,742 | ₩57,104 | ₩56,555 | ₩56,830 | +0.15% | 3만 |
|---|
| 2025.10.10 | ₩57,949 | ₩57,961 | ₩55,926 | ₩55,926 | -3.49% | 2.1만 |
|---|