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 | ₩71,764 | ₩72,287 | ₩71,013 | ₩71,925 | +0.22% | 2.2만 |
| 2026.10.08 | ₩71,885 | ₩71,885 | ₩70,946 | ₩71,282 | -0.84% | 4.1만 |
| 2026.10.07 | ₩74,125 | ₩74,232 | ₩71,885 | ₩72,475 | -2.23% | 2.1만 |
| 2026.10.06 | ₩74,661 | ₩75,593 | ₩74,661 | ₩75,129 | +0.63% | 2.3만 |
| 2026.10.05 | ₩74,031 | ₩75,076 | ₩74,031 | ₩74,299 | +0.36% | 3.7만 |
| 2026.10.02 | ₩73,186 | ₩74,299 | ₩73,186 | ₩73,997 | +1.11% | 1.2만 |
| 2026.10.01 | ₩71,308 | ₩72,435 | ₩71,080 | ₩72,435 | +1.58% | 1.9만 |
| 2026.09.30 | ₩72,073 | ₩72,194 | ₩71,413 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,413 |
| -0.92% |
| 1.9만 |
| 2026.09.29 | ₩71,751 | ₩72,113 | ₩71,335 | ₩71,738 | -0.02% | 6.2만 |
|---|
| 2026.09.28 | ₩71,577 | ₩71,939 | ₩70,799 | ₩71,430 | -0.20% | 3.6만 |
|---|
| 2026.09.25 | ₩71,899 | ₩72,314 | ₩71,550 | ₩72,175 | +0.38% | 4.2만 |
|---|
| 2026.09.24 | ₩71,255 | ₩71,778 | ₩70,866 | ₩71,570 | +0.44% | 3.6만 |
|---|
| 2026.09.23 | ₩71,496 | ₩72,328 | ₩71,469 | ₩71,945 | +0.63% | 2.9만 |
|---|
| 2026.09.22 | ₩71,496 | ₩71,912 | ₩71,349 | ₩71,818 | +0.45% | 6만 |
|---|
| 2026.09.21 | ₩71,952 | ₩72,008 | ₩69,686 | ₩71,308 | -0.89% | 3.5만 |
|---|
| 2026.09.18 | ₩70,075 | ₩70,842 | ₩70,075 | ₩70,842 | +1.09% | 1만 |
|---|
| 2026.09.17 | ₩71,201 | ₩71,201 | ₩69,994 | ₩70,128 | -1.51% | 2.1만 |
|---|
| 2026.09.16 | ₩70,061 | ₩70,638 | ₩68,975 | ₩69,711 | -0.50% | 1.7만 |
|---|
| 2026.09.15 | ₩70,061 | ₩70,423 | ₩69,223 | ₩69,484 | -0.82% | 9만 |
|---|
| 2026.09.14 | ₩70,665 | ₩70,665 | ₩69,525 | ₩69,847 | -1.16% | 4.2만 |
|---|
| 2026.09.11 | ₩72,167 | ₩72,703 | ₩72,106 | ₩72,460 | +0.41% | 1.9만 |
|---|
| 2026.09.10 | ₩71,711 | ₩71,711 | ₩70,946 | ₩71,134 | -0.80% | 3.6만 |
|---|
| 2026.09.09 | ₩73,132 | ₩73,173 | ₩72,489 | ₩72,542 | -0.81% | 2.8만 |
|---|
| 2026.09.08 | ₩73,736 | ₩74,004 | ₩73,441 | ₩73,558 | -0.24% | 8.5천 |
|---|
| 2026.09.04 | ₩72,261 | ₩73,468 | ₩72,261 | ₩73,468 | +1.67% | 1.4만 |
|---|
| 2026.09.03 | ₩71,751 | ₩72,234 | ₩70,906 | ₩72,172 | +0.59% | 1.1만 |
|---|
| 2026.09.02 | ₩71,349 | ₩71,780 | ₩71,315 | ₩71,523 | +0.24% | 1.9만 |
|---|
| 2026.09.01 | ₩72,019 | ₩72,281 | ₩70,924 | ₩71,000 | -1.42% | 3.4만 |
|---|
| 2026.08.31 | ₩72,918 | ₩72,971 | ₩72,360 | ₩72,556 | -0.50% | 2.7만 |
|---|
| 2026.08.28 | ₩74,822 | ₩74,976 | ₩72,958 | ₩72,958 | -2.49% | 4만 |
|---|
| 2026.08.27 | ₩75,372 | ₩75,372 | ₩74,420 | ₩74,687 | -0.91% | 2.1만 |
|---|
| 2026.08.26 | ₩73,843 | ₩74,970 | ₩73,843 | ₩74,849 | +1.36% | 1.2만 |
|---|
| 2026.08.25 | ₩74,567 | ₩74,567 | ₩73,716 | ₩73,883 | -0.92% | 9.8천 |
|---|
| 2026.08.24 | ₩74,541 | ₩74,541 | ₩73,334 | ₩73,669 | -1.17% | 9.7만 |
|---|
| 2026.08.21 | ₩75,023 | ₩75,184 | ₩74,500 | ₩74,849 | -0.23% | 1.8만 |
|---|
| 2026.08.20 | ₩74,701 | ₩75,250 | ₩74,192 | ₩74,366 | -0.45% | 1.6만 |
|---|
| 2026.08.19 | ₩77,169 | ₩77,169 | ₩75,090 | ₩75,184 | -2.57% | 3.2만 |
|---|
| 2026.08.18 | ₩78,416 | ₩78,416 | ₩76,606 | ₩76,853 | -1.99% | 1.9만 |
|---|
| 2026.08.17 | ₩79,154 | ₩79,610 | ₩78,901 | ₩79,405 | +0.32% | 1.2만 |
|---|
| 2026.08.14 | ₩78,001 | ₩79,011 | ₩78,001 | ₩79,011 | +1.29% | 1.3만 |
|---|
| 2026.08.13 | ₩78,403 | ₩78,482 | ₩77,665 | ₩77,813 | -0.75% | 2.3만 |
|---|
| 2026.08.12 | ₩79,436 | ₩79,583 | ₩78,175 | ₩78,336 | -1.38% | 2.1만 |
|---|
| 2026.08.11 | ₩78,202 | ₩79,422 | ₩78,202 | ₩78,339 | +0.17% | 1.8만 |
|---|
| 2026.08.10 | ₩78,698 | ₩79,087 | ₩77,759 | ₩77,853 | -1.07% | 2.8만 |
|---|
| 2026.08.07 | ₩79,060 | ₩79,328 | ₩78,698 | ₩78,698 | -0.46% | 2.8만 |
|---|
| 2026.08.06 | ₩79,141 | ₩80,330 | ₩78,323 | ₩78,376 | -0.97% | 1.9만 |
|---|
| 2026.08.05 | ₩78,859 | ₩79,677 | ₩78,591 | ₩78,646 | -0.27% | 2.5만 |
|---|
| 2026.08.04 | ₩78,470 | ₩79,221 | ₩77,759 | ₩78,846 | +0.48% | 3.4만 |
|---|
| 2026.08.03 | ₩75,976 | ₩78,121 | ₩75,976 | ₩78,069 | +2.76% | 5.2만 |
|---|
| 2026.07.31 | ₩76,029 | ₩76,740 | ₩74,862 | ₩76,190 | +0.21% | 3.1만 |
|---|
| 2026.07.30 | ₩73,736 | ₩74,608 | ₩73,414 | ₩74,608 | +1.18% | 6.2만 |
|---|
| 2026.07.29 | ₩75,265 | ₩75,265 | ₩71,684 | ₩72,113 | -4.19% | 7.7만 |
|---|
| 2026.07.28 | ₩76,646 | ₩76,646 | ₩75,198 | ₩75,942 | -0.92% | 5.3만 |
|---|
| 2026.07.27 | ₩78,872 | ₩78,872 | ₩76,002 | ₩77,384 | -1.89% | 5.8만 |
|---|
| 2026.07.24 | ₩78,685 | ₩78,899 | ₩77,719 | ₩78,095 | -0.75% | 4만 |
|---|
| 2026.07.23 | ₩77,504 | ₩78,799 | ₩77,504 | ₩78,671 | +1.51% | 5.5만 |
|---|
| 2026.07.22 | ₩77,048 | ₩78,470 | ₩77,048 | ₩78,135 | +1.41% | 3.2만 |
|---|
| 2026.07.21 | ₩76,928 | ₩77,880 | ₩76,271 | ₩77,656 | +0.95% | 2.8만 |
|---|
| 2026.07.20 | ₩77,424 | ₩77,545 | ₩75,600 | ₩75,734 | -2.18% | 4.9만 |
|---|
| 2026.07.17 | ₩76,069 | ₩77,384 | ₩74,970 | ₩76,834 | +1.00% | 13.4만 |
|---|
| 2026.07.16 | ₩77,370 | ₩78,202 | ₩76,646 | ₩77,183 | -0.24% | 6.9만 |
|---|
| 2026.07.15 | ₩78,269 | ₩78,269 | ₩76,425 | ₩77,915 | -0.45% | 3.2만 |
|---|
| 2026.07.14 | ₩78,591 | ₩79,249 | ₩77,659 | ₩78,083 | -0.65% | 6.5만 |
|---|
| 2026.07.13 | ₩78,041 | ₩78,564 | ₩77,142 | ₩77,196 | -1.08% | 6.5만 |
|---|
| 2026.07.10 | ₩78,081 | ₩78,953 | ₩77,558 | ₩78,551 | +0.60% | 3.5만 |
|---|
| 2026.07.09 | ₩78,403 | ₩78,913 | ₩77,907 | ₩78,049 | -0.45% | 2.9만 |
|---|
| 2026.07.08 | ₩76,834 | ₩77,464 | ₩76,110 | ₩77,303 | +0.61% | 5.3만 |
|---|
| 2026.07.07 | ₩80,026 | ₩80,026 | ₩76,566 | ₩77,773 | -2.82% | 19.2만 |
|---|
| 2026.07.06 | ₩80,683 | ₩81,394 | ₩80,341 | ₩80,924 | +0.30% | 3.9만 |
|---|
| 2026.07.02 | ₩82,091 | ₩82,292 | ₩79,040 | ₩79,838 | -2.74% | 3.6만 |
|---|
| 2026.07.01 | ₩83,392 | ₩83,392 | ₩81,474 | ₩81,568 | -2.19% | 4.9만 |
|---|
| 2026.06.30 | ₩83,084 | ₩84,545 | ₩82,990 | ₩84,317 | +1.49% | 4.1만 |
|---|
| 2026.06.29 | ₩82,440 | ₩82,586 | ₩81,354 | ₩82,299 | -0.17% | 3.7만 |
|---|
| 2026.06.26 | ₩83,178 | ₩83,178 | ₩81,823 | ₩81,890 | -1.55% | 2.3만 |
|---|
| 2026.06.25 | ₩82,762 | ₩85,297 | ₩82,762 | ₩84,268 | +1.82% | 39.7만 |
|---|
| 2026.06.24 | ₩81,327 | ₩82,634 | ₩80,951 | ₩81,662 | +0.41% | 3.7만 |
|---|
| 2026.06.23 | ₩82,198 | ₩82,467 | ₩80,898 | ₩80,898 | -1.58% | 4만 |
|---|
| 2026.06.22 | ₩86,369 | ₩89,856 | ₩74,675 | ₩83,888 | -2.87% | 5.7만 |
|---|
| 2026.06.18 | ₩82,467 | ₩83,097 | ₩81,957 | ₩82,895 | +0.52% | 7.6만 |
|---|
| 2026.06.17 | ₩82,118 | ₩82,842 | ₩80,877 | ₩81,072 | -1.27% | 2.6만 |
|---|
| 2026.06.16 | ₩81,246 | ₩82,386 | ₩81,005 | ₩81,005 | -0.30% | 2.2만 |
|---|
| 2026.06.15 | ₩81,286 | ₩81,930 | ₩80,857 | ₩81,058 | -0.28% | 5만 |
|---|
| 2026.06.12 | ₩79,449 | ₩80,442 | ₩78,953 | ₩79,650 | +0.25% | 7만 |
|---|
| 2026.06.11 | ₩76,499 | ₩79,020 | ₩76,499 | ₩79,020 | +3.30% | 1.9만 |
|---|
| 2026.06.10 | ₩78,336 | ₩78,685 | ₩75,278 | ₩75,278 | -3.90% | 4.1만 |
|---|
| 2026.06.09 | ₩79,047 | ₩80,502 | ₩76,210 | ₩78,686 | -0.46% | 1.7만 |
|---|
| 2026.06.08 | ₩78,376 | ₩78,551 | ₩77,699 | ₩78,214 | -0.21% | 1.7만 |
|---|
| 2026.06.05 | ₩78,886 | ₩78,886 | ₩76,888 | ₩77,116 | -2.24% | 4.4만 |
|---|
| 2026.06.04 | ₩79,114 | ₩79,986 | ₩78,557 | ₩79,744 | +0.80% | 1.8만 |
|---|
| 2026.06.03 | ₩79,221 | ₩80,522 | ₩78,953 | ₩79,503 | +0.36% | 2.3만 |
|---|
| 2026.06.02 | ₩77,384 | ₩79,422 | ₩77,384 | ₩79,409 | +2.62% | 1.3만 |
|---|
| 2026.06.01 | ₩76,512 | ₩77,451 | ₩75,681 | ₩77,180 | +0.87% | 1.9만 |
|---|
| 2026.05.29 | ₩77,263 | ₩77,511 | ₩76,928 | ₩77,113 | -0.19% | 9.7천 |
|---|
| 2026.05.28 | ₩77,773 | ₩77,773 | ₩76,137 | ₩77,263 | -0.66% | 1.7만 |
|---|
| 2026.05.27 | ₩78,698 | ₩78,718 | ₩77,361 | ₩78,054 | -0.82% | 2.4만 |
|---|
| 2026.05.26 | ₩77,585 | ₩78,376 | ₩77,344 | ₩78,376 | +1.02% | 2만 |
|---|
| 2026.05.22 | ₩75,453 | ₩76,405 | ₩74,876 | ₩75,949 | +0.66% | 2.2만 |
|---|
| 2026.05.21 | ₩73,991 | ₩75,250 | ₩73,622 | ₩74,822 | +1.12% | 1.3만 |
|---|
| 2026.05.20 | ₩73,038 | ₩74,672 | ₩72,878 | ₩74,534 | +2.05% | 3.1만 |
|---|
| 2026.05.19 | ₩72,918 | ₩73,012 | ₩71,632 | ₩72,314 | -0.83% | 8.6만 |
|---|
| 2026.05.18 | ₩76,123 | ₩76,123 | ₩73,253 | ₩73,615 | -3.29% | 9.4만 |
|---|
| 2026.05.15 | ₩76,700 | ₩76,727 | ₩75,707 | ₩76,016 | -0.89% | 1.4만 |
|---|
| 2026.05.14 | ₩77,773 | ₩78,256 | ₩77,498 | ₩78,103 | +0.42% | 3.3만 |
|---|
| 2026.05.13 | ₩77,987 | ₩77,987 | ₩77,290 | ₩77,518 | -0.60% | 1.3만 |
|---|
| 2026.05.12 | ₩78,269 | ₩78,269 | ₩76,445 | ₩77,800 | -0.60% | 1.9만 |
|---|
| 2026.05.11 | ₩77,773 | ₩79,221 | ₩77,773 | ₩78,926 | +1.48% | 2.8만 |
|---|
| 2026.05.08 | ₩78,296 | ₩78,296 | ₩77,464 | ₩77,612 | -0.87% | 1.9만 |
|---|
| 2026.05.07 | ₩79,382 | ₩79,664 | ₩77,236 | ₩77,411 | -2.48% | 4.6만 |
|---|
| 2026.05.06 | ₩77,209 | ₩79,181 | ₩77,209 | ₩78,872 | +2.15% | 2.3만 |
|---|
| 2026.05.05 | ₩74,420 | ₩76,204 | ₩74,420 | ₩75,788 | +1.84% | 5.5만 |
|---|
| 2026.05.04 | ₩74,769 | ₩75,064 | ₩73,769 | ₩73,828 | -1.26% | 2.3만 |
|---|
| 2026.05.01 | ₩75,761 | ₩75,761 | ₩74,748 | ₩74,917 | -1.11% | 5.9만 |
|---|
| 2026.04.30 | ₩73,602 | ₩76,083 | ₩73,602 | ₩75,888 | +3.11% | 4.1만 |
|---|
| 2026.04.29 | ₩74,165 | ₩74,165 | ₩72,703 | ₩73,052 | -1.50% | 1.3만 |
|---|
| 2026.04.28 | ₩74,286 | ₩74,299 | ₩73,441 | ₩73,948 | -0.45% | 1.8만 |
|---|
| 2026.04.27 | ₩75,198 | ₩75,560 | ₩74,098 | ₩75,070 | -0.17% | 2.4만 |
|---|
| 2026.04.24 | ₩75,238 | ₩75,325 | ₩74,380 | ₩74,820 | -0.56% | 2만 |
|---|
| 2026.04.23 | ₩73,790 | ₩75,263 | ₩73,790 | ₩74,862 | +1.45% | 2.3만 |
|---|
| 2026.04.22 | ₩74,836 | ₩74,836 | ₩73,213 | ₩73,796 | -1.39% | 2.4만 |
|---|
| 2026.04.21 | ₩74,742 | ₩75,426 | ₩73,535 | ₩73,736 | -1.35% | 2.8만 |
|---|
| 2026.04.20 | ₩73,964 | ₩74,433 | ₩73,749 | ₩74,313 | +0.47% | 4.3만 |
|---|
| 2026.04.17 | ₩73,213 | ₩74,842 | ₩73,092 | ₩74,259 | +1.43% | 1.8만 |
|---|
| 2026.04.16 | ₩72,073 | ₩72,623 | ₩71,443 | ₩72,073 | 0.00% | 2.3만 |
|---|
| 2026.04.15 | ₩74,165 | ₩74,165 | ₩71,657 | ₩72,100 | -2.78% | 3.7만 |
|---|
| 2026.04.14 | ₩74,272 | ₩74,420 | ₩73,454 | ₩74,366 | +0.13% | 1.8만 |
|---|
| 2026.04.13 | ₩72,904 | ₩73,910 | ₩72,898 | ₩73,816 | +1.25% | 2만 |
|---|
| 2026.04.10 | ₩73,655 | ₩73,655 | ₩73,226 | ₩73,300 | -0.48% | 1.6만 |
|---|
| 2026.04.09 | ₩71,644 | ₩73,736 | ₩71,644 | ₩73,320 | +2.34% | 3.8만 |
|---|
| 2026.04.08 | ₩71,027 | ₩72,261 | ₩71,027 | ₩71,992 | +1.36% | 2.8만 |
|---|
| 2026.04.07 | ₩66,950 | ₩67,996 | ₩66,947 | ₩67,996 | +1.56% | 1.8만 |
|---|
| 2026.04.06 | ₩66,977 | ₩67,392 | ₩66,091 | ₩67,392 | +0.62% | 1.6만 |
|---|
| 2026.04.02 | ₩66,239 | ₩67,634 | ₩65,810 | ₩66,909 | +1.01% | 1.7만 |
|---|
| 2026.04.01 | ₩67,379 | ₩68,640 | ₩67,379 | ₩67,929 | +0.82% | 1.6만 |
|---|
| 2026.03.31 | ₩64,562 | ₩66,802 | ₩64,562 | ₩66,762 | +3.41% | 18.8만 |
|---|
| 2026.03.30 | ₩66,225 | ₩66,225 | ₩63,329 | ₩63,617 | -3.94% | 2만 |
|---|
| 2026.03.27 | ₩66,078 | ₩66,118 | ₩65,340 | ₩65,582 | -0.75% | 1.6만 |
|---|
| 2026.03.26 | ₩67,902 | ₩67,969 | ₩66,212 | ₩66,212 | -2.49% | 1.4만 |
|---|
| 2026.03.25 | ₩68,814 | ₩69,012 | ₩68,418 | ₩68,841 | +0.04% | 1.9만 |
|---|
| 2026.03.24 | ₩65,904 | ₩68,224 | ₩65,904 | ₩67,808 | +2.89% | 2.9만 |
|---|
| 2026.03.23 | ₩65,984 | ₩67,915 | ₩65,944 | ₩66,681 | +1.06% | 2.1만 |
|---|
| 2026.03.20 | ₩65,796 | ₩65,796 | ₩63,955 | ₩64,495 | -1.98% | 2.2만 |
|---|
| 2026.03.19 | ₩65,407 | ₩66,400 | ₩64,643 | ₩66,145 | +1.13% | 2.6만 |
|---|
| 2026.03.18 | ₩66,789 | ₩67,272 | ₩66,158 | ₩66,293 | -0.74% | 2.3만 |
|---|
| 2026.03.17 | ₩66,896 | ₩67,151 | ₩66,346 | ₩66,864 | -0.05% | 2만 |
|---|
| 2026.03.16 | ₩66,239 | ₩66,789 | ₩66,192 | ₩66,547 | +0.47% | 1.6만 |
|---|
| 2026.03.13 | ₩66,749 | ₩66,749 | ₩65,159 | ₩65,434 | -1.97% | 3.2만 |
|---|
| 2026.03.12 | ₩67,178 | ₩67,178 | ₩65,890 | ₩66,091 | -1.62% | 17.9만 |
|---|
| 2026.03.11 | ₩68,331 | ₩68,800 | ₩67,761 | ₩68,184 | -0.22% | 3.2만 |
|---|
| 2026.03.10 | ₩68,143 | ₩69,981 | ₩68,143 | ₩68,613 | +0.69% | 7.7만 |
|---|
| 2026.03.09 | ₩66,051 | ₩68,197 | ₩65,246 | ₩68,130 | +3.15% | 6.3만 |
|---|
| 2026.03.06 | ₩68,291 | ₩68,291 | ₩66,883 | ₩66,883 | -2.06% | 3.2만 |
|---|
| 2026.03.05 | ₩70,638 | ₩70,899 | ₩68,720 | ₩69,256 | -1.96% | 4.2만 |
|---|
| 2026.03.04 | ₩71,630 | ₩71,817 | ₩70,691 | ₩71,200 | -0.60% | 1.9만 |
|---|
| 2026.03.03 | ₩71,872 | ₩71,872 | ₩69,994 | ₩71,027 | -1.18% | 2.5만 |
|---|
| 2026.03.02 | ₩72,113 | ₩73,816 | ₩71,590 | ₩73,588 | +2.05% | 2.5만 |
|---|
| 2026.02.27 | ₩72,703 | ₩73,199 | ₩72,022 | ₩73,122 | +0.58% | 2.5만 |
|---|
| 2026.02.26 | ₩73,696 | ₩73,696 | ₩72,046 | ₩73,521 | -0.24% | 3.3만 |
|---|
| 2026.02.25 | ₩74,997 | ₩74,997 | ₩73,240 | ₩73,642 | -1.81% | 5만 |
|---|
| 2026.02.24 | ₩73,092 | ₩74,608 | ₩73,092 | ₩74,527 | +1.96% | 3만 |
|---|
| 2026.02.23 | ₩73,548 | ₩73,802 | ₩72,529 | ₩73,213 | -0.46% | 5.4만 |
|---|
| 2026.02.20 | ₩73,240 | ₩74,118 | ₩73,126 | ₩73,763 | +0.71% | 2.8만 |
|---|
| 2026.02.19 | ₩73,052 | ₩73,468 | ₩72,879 | ₩73,360 | +0.42% | 3.7만 |
|---|
| 2026.02.18 | ₩73,749 | ₩74,232 | ₩72,911 | ₩73,240 | -0.69% | 8만 |
|---|
| 2026.02.17 | ₩73,830 | ₩73,991 | ₩73,038 | ₩73,615 | -0.29% | 7.2만 |
|---|
| 2026.02.13 | ₩73,535 | ₩75,010 | ₩72,878 | ₩74,433 | +1.22% | 9.7만 |
|---|
| 2026.02.12 | ₩74,648 | ₩75,902 | ₩73,132 | ₩73,240 | -1.89% | 11.4만 |
|---|
| 2026.02.11 | ₩73,106 | ₩74,150 | ₩72,569 | ₩73,159 | +0.07% | 13.3만 |
|---|
| 2026.02.10 | ₩71,778 | ₩72,487 | ₩71,563 | ₩72,100 | +0.45% | 4.4만 |
|---|
| 2026.02.09 | ₩71,738 | ₩72,314 | ₩71,366 | ₩71,818 | +0.11% | 7.4만 |
|---|
| 2026.02.06 | ₩69,914 | ₩71,872 | ₩69,887 | ₩71,644 | +2.47% | 5.2만 |
|---|
| 2026.02.05 | ₩69,002 | ₩69,444 | ₩68,344 | ₩69,203 | +0.29% | 5.5만 |
|---|
| 2026.02.04 | ₩68,184 | ₩70,350 | ₩68,184 | ₩69,686 | +2.20% | 2.9만 |
|---|
| 2026.02.03 | ₩66,856 | ₩68,209 | ₩66,856 | ₩67,754 | +1.34% | 2.8만 |
|---|
| 2026.02.02 | ₩64,938 | ₩66,722 | ₩64,938 | ₩66,668 | +2.66% | 4.7만 |
|---|
| 2026.01.30 | ₩65,246 | ₩65,877 | ₩64,750 | ₩65,147 | -0.15% | 7.8만 |
|---|
| 2026.01.29 | ₩65,474 | ₩65,984 | ₩64,790 | ₩65,850 | +0.57% | 8.5만 |
|---|
| 2026.01.28 | ₩65,045 | ₩65,045 | ₩64,160 | ₩64,375 | -1.03% | 1.3만 |
|---|
| 2026.01.27 | ₩65,059 | ₩65,065 | ₩64,723 | ₩64,934 | -0.19% | 1.4만 |
|---|
| 2026.01.26 | ₩64,549 | ₩65,072 | ₩64,549 | ₩64,927 | +0.59% | 1.1만 |
|---|
| 2026.01.23 | ₩65,582 | ₩65,582 | ₩64,502 | ₩64,626 | -1.46% | 1.3만 |
|---|
| 2026.01.22 | ₩65,863 | ₩66,038 | ₩65,287 | ₩65,595 | -0.41% | 2.6만 |
|---|
| 2026.01.21 | ₩64,321 | ₩65,374 | ₩64,297 | ₩65,273 | +1.48% | 3만 |
|---|
| 2026.01.20 | ₩63,878 | ₩64,152 | ₩63,490 | ₩63,718 | -0.25% | 2.7만 |
|---|
| 2026.01.16 | ₩64,965 | ₩65,273 | ₩63,449 | ₩64,972 | +0.01% | 3.1만 |
|---|
| 2026.01.15 | ₩64,241 | ₩64,992 | ₩64,241 | ₩64,790 | +0.86% | 38만 |
|---|
| 2026.01.14 | ₩63,972 | ₩64,098 | ₩63,255 | ₩63,811 | -0.25% | 3.4만 |
|---|
| 2026.01.13 | ₩63,771 | ₩64,265 | ₩63,771 | ₩63,959 | +0.29% | 3만 |
|---|
| 2026.01.12 | ₩63,020 | ₩63,731 | ₩63,020 | ₩63,651 | +1.00% | 2.3만 |
|---|
| 2026.01.09 | ₩62,457 | ₩63,248 | ₩62,457 | ₩63,074 | +0.99% | 4.8만 |
|---|
| 2026.01.08 | ₩61,532 | ₩62,115 | ₩61,438 | ₩61,961 | +0.70% | 2.7만 |
|---|
| 2026.01.07 | ₩62,859 | ₩62,899 | ₩61,397 | ₩61,536 | -2.11% | 2.3만 |
|---|
| 2026.01.06 | ₩61,759 | ₩62,992 | ₩61,129 | ₩62,873 | +1.80% | 1.6만 |
|---|
| 2026.01.05 | ₩61,196 | ₩62,376 | ₩61,163 | ₩61,890 | +1.13% | 4.2만 |
|---|
| 2026.01.02 | ₩59,681 | ₩60,941 | ₩59,681 | ₩60,915 | +2.07% | 2.4만 |
|---|
| 2025.12.31 | ₩60,070 | ₩60,070 | ₩59,466 | ₩59,466 | -1.00% | 5.4천 |
|---|
| 2025.12.30 | ₩60,472 | ₩60,472 | ₩60,052 | ₩60,052 | -0.69% | 3.9천 |
|---|
| 2025.12.29 | ₩60,660 | ₩60,780 | ₩60,324 | ₩60,485 | -0.29% | 8.4천 |
|---|
| 2025.12.26 | ₩60,646 | ₩60,901 | ₩60,485 | ₩60,901 | +0.42% | 7.4천 |
|---|
| 2025.12.24 | ₩60,579 | ₩60,861 | ₩60,579 | ₩60,834 | +0.42% | 6.7천 |
|---|
| 2025.12.23 | ₩60,472 | ₩60,861 | ₩60,386 | ₩60,715 | +0.40% | 1.2만 |
|---|
| 2025.12.22 | ₩60,324 | ₩60,752 | ₩60,204 | ₩60,620 | +0.49% | 7.7만 |
|---|
| 2025.12.19 | ₩59,640 | ₩60,083 | ₩59,640 | ₩60,029 | +0.65% | 1.7만 |
|---|
| 2025.12.18 | ₩59,332 | ₩59,973 | ₩59,332 | ₩59,520 | +0.32% | 1.5만 |
|---|
| 2025.12.17 | ₩60,070 | ₩60,217 | ₩58,674 | ₩58,813 | -2.09% | 8.4천 |
|---|
| 2025.12.16 | ₩60,284 | ₩60,392 | ₩59,777 | ₩60,177 | -0.18% | 1.6만 |
|---|
| 2025.12.15 | ₩60,901 | ₩60,901 | ₩60,137 | ₩60,169 | -1.20% | 1.5만 |
|---|
| 2025.12.12 | ₩61,920 | ₩61,920 | ₩60,231 | ₩60,257 | -2.69% | 1.2만 |
|---|
| 2025.12.11 | ₩61,102 | ₩61,961 | ₩60,941 | ₩61,857 | +1.24% | 1.4만 |
|---|
| 2025.12.10 | ₩59,386 | ₩61,156 | ₩59,386 | ₩61,156 | +2.98% | 7.8천 |
|---|
| 2025.12.09 | ₩59,694 | ₩60,043 | ₩59,382 | ₩59,382 | -0.52% | 2.5만 |
|---|
| 2025.12.08 | ₩60,418 | ₩60,418 | ₩59,761 | ₩59,831 | -0.97% | 5.7천 |
|---|
| 2025.12.05 | ₩60,257 | ₩60,257 | ₩59,836 | ₩59,997 | -0.43% | 9.7천 |
|---|
| 2025.12.04 | ₩59,640 | ₩60,249 | ₩59,547 | ₩59,980 | +0.57% | 5.4천 |
|---|
| 2025.12.03 | ₩58,822 | ₩59,627 | ₩58,621 | ₩59,575 | +1.28% | 1만 |
|---|
| 2025.12.02 | ₩58,809 | ₩58,952 | ₩58,522 | ₩58,824 | +0.03% | 4천 |
|---|
| 2025.12.01 | ₩58,675 | ₩59,166 | ₩58,509 | ₩58,509 | -0.28% | 5.6천 |
|---|
| 2025.11.28 | ₩59,185 | ₩59,345 | ₩59,185 | ₩59,257 | +0.12% | 3.2천 |
|---|
| 2025.11.26 | ₩58,460 | ₩59,372 | ₩58,460 | ₩59,026 | +0.97% | 1.3만 |
|---|
| 2025.11.25 | ₩57,468 | ₩58,370 | ₩57,381 | ₩58,370 | +1.57% | 1.1만 |
|---|
| 2025.11.24 | ₩56,610 | ₩57,428 | ₩56,475 | ₩57,357 | +1.32% | 5만 |
|---|
| 2025.11.21 | ₩55,724 | ₩56,677 | ₩55,711 | ₩56,343 | +1.11% | 4만 |
|---|
| 2025.11.20 | ₩57,092 | ₩57,180 | ₩55,443 | ₩55,443 | -2.89% | 7.7천 |
|---|
| 2025.11.19 | ₩56,502 | ₩56,677 | ₩55,858 | ₩56,080 | -0.75% | 1.1만 |
|---|
| 2025.11.18 | ₩56,060 | ₩56,475 | ₩55,845 | ₩56,230 | +0.30% | 7.2천 |
|---|
| 2025.11.17 | ₩57,320 | ₩57,481 | ₩56,308 | ₩56,490 | -1.45% | 1.2만 |
|---|
| 2025.11.14 | ₩57,039 | ₩57,893 | ₩56,998 | ₩57,488 | +0.79% | 1.6만 |
|---|
| 2025.11.13 | ₩59,050 | ₩59,305 | ₩57,562 | ₩57,796 | -2.12% | 1.6만 |
|---|
| 2025.11.12 | ₩59,265 | ₩59,654 | ₩59,158 | ₩59,278 | +0.02% | 1.9만 |
|---|
| 2025.11.11 | ₩59,252 | ₩59,252 | ₩58,943 | ₩59,036 | -0.36% | 1.3만 |
|---|
| 2025.11.10 | ₩59,171 | ₩59,466 | ₩58,495 | ₩59,250 | +0.13% | 1.2만 |
|---|
| 2025.11.07 | ₩58,112 | ₩58,514 | ₩57,661 | ₩58,497 | +0.66% | 2.1만 |
|---|
| 2025.11.06 | ₩59,104 | ₩59,104 | ₩58,527 | ₩58,565 | -0.91% | 6.2천 |
|---|
| 2025.11.05 | ₩58,004 | ₩59,072 | ₩58,004 | ₩58,775 | +1.33% | 7.1천 |
|---|
| 2025.11.04 | ₩57,951 | ₩58,286 | ₩57,682 | ₩58,043 | +0.16% | 6.6천 |
|---|
| 2025.11.03 | ₩59,252 | ₩59,252 | ₩58,492 | ₩58,759 | -0.83% | 1.4만 |
|---|
| 2025.10.31 | ₩59,131 | ₩59,332 | ₩58,997 | ₩59,265 | +0.23% | 4.4천 |
|---|
| 2025.10.30 | ₩60,016 | ₩60,170 | ₩59,010 | ₩59,111 | -1.51% | 8.8천 |
|---|
| 2025.10.29 | ₩60,056 | ₩61,129 | ₩60,056 | ₩60,512 | +0.76% | 1.5만 |
|---|
| 2025.10.28 | ₩60,070 | ₩60,284 | ₩59,801 | ₩59,902 | -0.28% | 9.6천 |
|---|
| 2025.10.27 | ₩60,137 | ₩60,162 | ₩59,694 | ₩59,909 | -0.38% | 9.3천 |
|---|
| 2025.10.24 | ₩59,761 | ₩59,828 | ₩59,654 | ₩59,669 | -0.15% | 1.7만 |
|---|
| 2025.10.23 | ₩58,045 | ₩59,130 | ₩58,045 | ₩59,130 | +1.87% | 1.1만 |
|---|
| 2025.10.22 | ₩58,903 | ₩58,903 | ₩57,562 | ₩57,595 | -2.22% | 2.3만 |
|---|
| 2025.10.21 | ₩58,299 | ₩59,104 | ₩58,286 | ₩58,881 | +1.00% | 5.2만 |
|---|
| 2025.10.20 | ₩58,018 | ₩58,527 | ₩58,018 | ₩58,460 | +0.76% | 1.5만 |
|---|
| 2025.10.17 | ₩57,441 | ₩57,776 | ₩57,125 | ₩57,524 | +0.14% | 8.2천 |
|---|
| 2025.10.16 | ₩58,165 | ₩58,165 | ₩57,348 | ₩57,657 | -0.87% | 1.2만 |
|---|
| 2025.10.15 | ₩58,232 | ₩58,254 | ₩57,410 | ₩57,826 | -0.70% | 1.1만 |
|---|
| 2025.10.14 | ₩56,140 | ₩57,924 | ₩56,140 | ₩57,661 | +2.71% | 2.2만 |
|---|
| 2025.10.13 | ₩56,744 | ₩57,106 | ₩56,556 | ₩56,831 | +0.15% | 3만 |
|---|
| 2025.10.10 | ₩57,951 | ₩57,963 | ₩55,927 | ₩55,927 | -3.49% | 2.1만 |
|---|