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 | ₩71,786 | ₩72,309 | ₩71,035 | ₩71,947 | +0.22% | 2.2만 |
| 2026.10.08 | ₩71,907 | ₩71,907 | ₩70,967 | ₩71,303 | -0.84% | 4.1만 |
| 2026.10.07 | ₩74,147 | ₩74,254 | ₩71,907 | ₩72,497 | -2.23% | 2.1만 |
| 2026.10.06 | ₩74,684 | ₩75,616 | ₩74,684 | ₩75,152 | +0.63% | 2.3만 |
| 2026.10.05 | ₩74,053 | ₩75,098 | ₩74,053 | ₩74,321 | +0.36% | 3.7만 |
| 2026.10.02 | ₩73,208 | ₩74,321 | ₩73,208 | ₩74,019 | +1.11% | 1.2만 |
| 2026.10.01 | ₩71,330 | ₩72,457 | ₩71,102 | ₩72,457 | +1.58% | 1.9만 |
| 2026.09.30 | ₩72,094 | ₩72,215 | ₩71,434 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,434 |
| -0.92% |
| 1.9만 |
| 2026.09.29 | ₩71,772 | ₩72,135 | ₩71,357 | ₩71,759 | -0.02% | 6.2만 |
|---|
| 2026.09.28 | ₩71,598 | ₩71,960 | ₩70,820 | ₩71,452 | -0.20% | 3.6만 |
|---|
| 2026.09.25 | ₩71,920 | ₩72,336 | ₩71,571 | ₩72,196 | +0.38% | 4.2만 |
|---|
| 2026.09.24 | ₩71,276 | ₩71,799 | ₩70,887 | ₩71,591 | +0.44% | 3.6만 |
|---|
| 2026.09.23 | ₩71,517 | ₩72,349 | ₩71,491 | ₩71,967 | +0.63% | 2.9만 |
|---|
| 2026.09.22 | ₩71,517 | ₩71,933 | ₩71,370 | ₩71,839 | +0.45% | 6만 |
|---|
| 2026.09.21 | ₩71,974 | ₩72,030 | ₩69,706 | ₩71,330 | -0.89% | 3.5만 |
|---|
| 2026.09.18 | ₩70,095 | ₩70,863 | ₩70,095 | ₩70,863 | +1.09% | 1만 |
|---|
| 2026.09.17 | ₩71,222 | ₩71,222 | ₩70,015 | ₩70,149 | -1.51% | 2.1만 |
|---|
| 2026.09.16 | ₩70,082 | ₩70,659 | ₩68,995 | ₩69,732 | -0.50% | 1.7만 |
|---|
| 2026.09.15 | ₩70,082 | ₩70,444 | ₩69,244 | ₩69,505 | -0.82% | 9만 |
|---|
| 2026.09.14 | ₩70,686 | ₩70,686 | ₩69,545 | ₩69,867 | -1.16% | 4.2만 |
|---|
| 2026.09.11 | ₩72,188 | ₩72,725 | ₩72,128 | ₩72,482 | +0.41% | 1.9만 |
|---|
| 2026.09.10 | ₩71,732 | ₩71,732 | ₩70,967 | ₩71,155 | -0.80% | 3.6만 |
|---|
| 2026.09.09 | ₩73,154 | ₩73,194 | ₩72,510 | ₩72,564 | -0.81% | 2.8만 |
|---|
| 2026.09.08 | ₩73,758 | ₩74,026 | ₩73,463 | ₩73,579 | -0.24% | 8.5천 |
|---|
| 2026.09.04 | ₩72,282 | ₩73,490 | ₩72,282 | ₩73,490 | +1.67% | 1.4만 |
|---|
| 2026.09.03 | ₩71,772 | ₩72,255 | ₩70,927 | ₩72,194 | +0.59% | 1.1만 |
|---|
| 2026.09.02 | ₩71,370 | ₩71,802 | ₩71,336 | ₩71,544 | +0.24% | 1.9만 |
|---|
| 2026.09.01 | ₩72,041 | ₩72,302 | ₩70,945 | ₩71,021 | -1.42% | 3.4만 |
|---|
| 2026.08.31 | ₩72,940 | ₩72,993 | ₩72,381 | ₩72,577 | -0.50% | 2.7만 |
|---|
| 2026.08.28 | ₩74,845 | ₩74,999 | ₩72,980 | ₩72,980 | -2.49% | 4만 |
|---|
| 2026.08.27 | ₩75,395 | ₩75,395 | ₩74,442 | ₩74,709 | -0.91% | 2.1만 |
|---|
| 2026.08.26 | ₩73,865 | ₩74,992 | ₩73,865 | ₩74,871 | +1.36% | 1.2만 |
|---|
| 2026.08.25 | ₩74,590 | ₩74,590 | ₩73,738 | ₩73,905 | -0.92% | 9.8천 |
|---|
| 2026.08.24 | ₩74,563 | ₩74,563 | ₩73,355 | ₩73,691 | -1.17% | 9.7만 |
|---|
| 2026.08.21 | ₩75,046 | ₩75,207 | ₩74,523 | ₩74,871 | -0.23% | 1.8만 |
|---|
| 2026.08.20 | ₩74,724 | ₩75,272 | ₩74,214 | ₩74,388 | -0.45% | 1.6만 |
|---|
| 2026.08.19 | ₩77,192 | ₩77,192 | ₩75,113 | ₩75,207 | -2.57% | 3.2만 |
|---|
| 2026.08.18 | ₩78,440 | ₩78,440 | ₩76,629 | ₩76,876 | -1.99% | 1.9만 |
|---|
| 2026.08.17 | ₩79,178 | ₩79,634 | ₩78,924 | ₩79,429 | +0.32% | 1.2만 |
|---|
| 2026.08.14 | ₩78,024 | ₩79,034 | ₩78,024 | ₩79,034 | +1.29% | 1.3만 |
|---|
| 2026.08.13 | ₩78,426 | ₩78,506 | ₩77,689 | ₩77,836 | -0.75% | 2.3만 |
|---|
| 2026.08.12 | ₩79,459 | ₩79,607 | ₩78,198 | ₩78,359 | -1.38% | 2.1만 |
|---|
| 2026.08.11 | ₩78,225 | ₩79,446 | ₩78,225 | ₩78,362 | +0.17% | 1.8만 |
|---|
| 2026.08.10 | ₩78,722 | ₩79,111 | ₩77,782 | ₩77,876 | -1.07% | 2.8만 |
|---|
| 2026.08.07 | ₩79,084 | ₩79,352 | ₩78,722 | ₩78,722 | -0.46% | 2.8만 |
|---|
| 2026.08.06 | ₩79,164 | ₩80,354 | ₩78,346 | ₩78,400 | -0.97% | 1.9만 |
|---|
| 2026.08.05 | ₩78,883 | ₩79,701 | ₩78,614 | ₩78,669 | -0.27% | 2.5만 |
|---|
| 2026.08.04 | ₩78,494 | ₩79,245 | ₩77,782 | ₩78,869 | +0.48% | 3.4만 |
|---|
| 2026.08.03 | ₩75,998 | ₩78,145 | ₩75,998 | ₩78,092 | +2.76% | 5.2만 |
|---|
| 2026.07.31 | ₩76,052 | ₩76,763 | ₩74,885 | ₩76,213 | +0.21% | 3.1만 |
|---|
| 2026.07.30 | ₩73,758 | ₩74,630 | ₩73,436 | ₩74,630 | +1.18% | 6.2만 |
|---|
| 2026.07.29 | ₩75,287 | ₩75,287 | ₩71,705 | ₩72,135 | -4.19% | 7.7만 |
|---|
| 2026.07.28 | ₩76,669 | ₩76,669 | ₩75,220 | ₩75,965 | -0.92% | 5.3만 |
|---|
| 2026.07.27 | ₩78,896 | ₩78,896 | ₩76,025 | ₩77,407 | -1.89% | 5.8만 |
|---|
| 2026.07.24 | ₩78,708 | ₩78,923 | ₩77,742 | ₩78,118 | -0.75% | 4만 |
|---|
| 2026.07.23 | ₩77,528 | ₩78,822 | ₩77,528 | ₩78,695 | +1.51% | 5.5만 |
|---|
| 2026.07.22 | ₩77,071 | ₩78,494 | ₩77,071 | ₩78,158 | +1.41% | 3.2만 |
|---|
| 2026.07.21 | ₩76,951 | ₩77,903 | ₩76,293 | ₩77,679 | +0.95% | 2.8만 |
|---|
| 2026.07.20 | ₩77,447 | ₩77,568 | ₩75,623 | ₩75,757 | -2.18% | 4.9만 |
|---|
| 2026.07.17 | ₩76,092 | ₩77,407 | ₩74,992 | ₩76,857 | +1.00% | 13.4만 |
|---|
| 2026.07.16 | ₩77,393 | ₩78,225 | ₩76,669 | ₩77,206 | -0.24% | 6.9만 |
|---|
| 2026.07.15 | ₩78,292 | ₩78,292 | ₩76,448 | ₩77,938 | -0.45% | 3.2만 |
|---|
| 2026.07.14 | ₩78,614 | ₩79,273 | ₩77,682 | ₩78,106 | -0.65% | 6.5만 |
|---|
| 2026.07.13 | ₩78,064 | ₩78,587 | ₩77,165 | ₩77,219 | -1.08% | 6.5만 |
|---|
| 2026.07.10 | ₩78,104 | ₩78,976 | ₩77,581 | ₩78,574 | +0.60% | 3.5만 |
|---|
| 2026.07.09 | ₩78,426 | ₩78,936 | ₩77,930 | ₩78,072 | -0.45% | 2.9만 |
|---|
| 2026.07.08 | ₩76,857 | ₩77,487 | ₩76,132 | ₩77,326 | +0.61% | 5.3만 |
|---|
| 2026.07.07 | ₩80,050 | ₩80,050 | ₩76,589 | ₩77,796 | -2.82% | 19.2만 |
|---|
| 2026.07.06 | ₩80,707 | ₩81,418 | ₩80,365 | ₩80,949 | +0.30% | 3.9만 |
|---|
| 2026.07.02 | ₩82,116 | ₩82,317 | ₩79,064 | ₩79,862 | -2.74% | 3.6만 |
|---|
| 2026.07.01 | ₩83,417 | ₩83,417 | ₩81,499 | ₩81,592 | -2.19% | 4.9만 |
|---|
| 2026.06.30 | ₩83,108 | ₩84,571 | ₩83,014 | ₩84,343 | +1.49% | 4.1만 |
|---|
| 2026.06.29 | ₩82,464 | ₩82,611 | ₩81,378 | ₩82,324 | -0.17% | 3.7만 |
|---|
| 2026.06.26 | ₩83,202 | ₩83,202 | ₩81,847 | ₩81,914 | -1.55% | 2.3만 |
|---|
| 2026.06.25 | ₩82,786 | ₩85,322 | ₩82,786 | ₩84,293 | +1.82% | 39.7만 |
|---|
| 2026.06.24 | ₩81,351 | ₩82,659 | ₩80,975 | ₩81,686 | +0.41% | 3.7만 |
|---|
| 2026.06.23 | ₩82,223 | ₩82,491 | ₩80,922 | ₩80,922 | -1.58% | 4만 |
|---|
| 2026.06.22 | ₩86,395 | ₩89,883 | ₩74,697 | ₩83,913 | -2.87% | 5.7만 |
|---|
| 2026.06.18 | ₩82,491 | ₩83,122 | ₩81,982 | ₩82,919 | +0.52% | 7.6만 |
|---|
| 2026.06.17 | ₩82,142 | ₩82,867 | ₩80,902 | ₩81,096 | -1.27% | 2.6만 |
|---|
| 2026.06.16 | ₩81,270 | ₩82,411 | ₩81,029 | ₩81,029 | -0.30% | 2.2만 |
|---|
| 2026.06.15 | ₩81,311 | ₩81,955 | ₩80,881 | ₩81,083 | -0.28% | 5만 |
|---|
| 2026.06.12 | ₩79,473 | ₩80,466 | ₩78,976 | ₩79,674 | +0.25% | 7만 |
|---|
| 2026.06.11 | ₩76,521 | ₩79,044 | ₩76,521 | ₩79,044 | +3.30% | 1.9만 |
|---|
| 2026.06.10 | ₩78,359 | ₩78,708 | ₩75,301 | ₩75,301 | -3.90% | 4.1만 |
|---|
| 2026.06.09 | ₩79,070 | ₩80,526 | ₩76,233 | ₩78,709 | -0.46% | 1.7만 |
|---|
| 2026.06.08 | ₩78,400 | ₩78,574 | ₩77,722 | ₩78,237 | -0.21% | 1.7만 |
|---|
| 2026.06.05 | ₩78,909 | ₩78,909 | ₩76,910 | ₩77,139 | -2.24% | 4.4만 |
|---|
| 2026.06.04 | ₩79,137 | ₩80,009 | ₩78,581 | ₩79,768 | +0.80% | 1.8만 |
|---|
| 2026.06.03 | ₩79,245 | ₩80,546 | ₩78,976 | ₩79,526 | +0.36% | 2.3만 |
|---|
| 2026.06.02 | ₩77,407 | ₩79,446 | ₩77,407 | ₩79,433 | +2.62% | 1.3만 |
|---|
| 2026.06.01 | ₩76,535 | ₩77,474 | ₩75,703 | ₩77,203 | +0.87% | 1.9만 |
|---|
| 2026.05.29 | ₩77,286 | ₩77,534 | ₩76,951 | ₩77,136 | -0.19% | 9.7천 |
|---|
| 2026.05.28 | ₩77,796 | ₩77,796 | ₩76,159 | ₩77,286 | -0.66% | 1.7만 |
|---|
| 2026.05.27 | ₩78,722 | ₩78,742 | ₩77,384 | ₩78,078 | -0.82% | 2.4만 |
|---|
| 2026.05.26 | ₩77,608 | ₩78,400 | ₩77,367 | ₩78,400 | +1.02% | 2만 |
|---|
| 2026.05.22 | ₩75,475 | ₩76,428 | ₩74,898 | ₩75,971 | +0.66% | 2.2만 |
|---|
| 2026.05.21 | ₩74,013 | ₩75,272 | ₩73,644 | ₩74,845 | +1.12% | 1.3만 |
|---|
| 2026.05.20 | ₩73,060 | ₩74,694 | ₩72,899 | ₩74,556 | +2.05% | 3.1만 |
|---|
| 2026.05.19 | ₩72,940 | ₩73,033 | ₩71,653 | ₩72,336 | -0.83% | 8.6만 |
|---|
| 2026.05.18 | ₩76,146 | ₩76,146 | ₩73,275 | ₩73,637 | -3.29% | 9.4만 |
|---|
| 2026.05.15 | ₩76,723 | ₩76,750 | ₩75,730 | ₩76,038 | -0.89% | 1.4만 |
|---|
| 2026.05.14 | ₩77,796 | ₩78,279 | ₩77,521 | ₩78,126 | +0.42% | 3.3만 |
|---|
| 2026.05.13 | ₩78,011 | ₩78,011 | ₩77,313 | ₩77,541 | -0.60% | 1.3만 |
|---|
| 2026.05.12 | ₩78,292 | ₩78,292 | ₩76,468 | ₩77,823 | -0.60% | 1.9만 |
|---|
| 2026.05.11 | ₩77,796 | ₩79,245 | ₩77,796 | ₩78,950 | +1.48% | 2.8만 |
|---|
| 2026.05.08 | ₩78,319 | ₩78,319 | ₩77,487 | ₩77,635 | -0.87% | 1.9만 |
|---|
| 2026.05.07 | ₩79,406 | ₩79,687 | ₩77,259 | ₩77,434 | -2.48% | 4.6만 |
|---|
| 2026.05.06 | ₩77,232 | ₩79,205 | ₩77,232 | ₩78,896 | +2.15% | 2.3만 |
|---|
| 2026.05.05 | ₩74,442 | ₩76,226 | ₩74,442 | ₩75,810 | +1.84% | 5.5만 |
|---|
| 2026.05.04 | ₩74,791 | ₩75,086 | ₩73,791 | ₩73,850 | -1.26% | 2.3만 |
|---|
| 2026.05.01 | ₩75,784 | ₩75,784 | ₩74,771 | ₩74,940 | -1.11% | 5.9만 |
|---|
| 2026.04.30 | ₩73,624 | ₩76,106 | ₩73,624 | ₩75,911 | +3.11% | 4.1만 |
|---|
| 2026.04.29 | ₩74,187 | ₩74,187 | ₩72,725 | ₩73,074 | -1.50% | 1.3만 |
|---|
| 2026.04.28 | ₩74,308 | ₩74,321 | ₩73,463 | ₩73,970 | -0.45% | 1.8만 |
|---|
| 2026.04.27 | ₩75,220 | ₩75,582 | ₩74,120 | ₩75,093 | -0.17% | 2.4만 |
|---|
| 2026.04.24 | ₩75,260 | ₩75,348 | ₩74,402 | ₩74,842 | -0.56% | 2만 |
|---|
| 2026.04.23 | ₩73,812 | ₩75,286 | ₩73,812 | ₩74,885 | +1.45% | 2.3만 |
|---|
| 2026.04.22 | ₩74,858 | ₩74,858 | ₩73,235 | ₩73,818 | -1.39% | 2.4만 |
|---|
| 2026.04.21 | ₩74,764 | ₩75,448 | ₩73,557 | ₩73,758 | -1.35% | 2.8만 |
|---|
| 2026.04.20 | ₩73,986 | ₩74,455 | ₩73,771 | ₩74,335 | +0.47% | 4.3만 |
|---|
| 2026.04.17 | ₩73,235 | ₩74,865 | ₩73,114 | ₩74,281 | +1.43% | 1.8만 |
|---|
| 2026.04.16 | ₩72,094 | ₩72,644 | ₩71,464 | ₩72,094 | 0.00% | 2.3만 |
|---|
| 2026.04.15 | ₩74,187 | ₩74,187 | ₩71,678 | ₩72,121 | -2.78% | 3.7만 |
|---|
| 2026.04.14 | ₩74,294 | ₩74,442 | ₩73,476 | ₩74,388 | +0.13% | 1.8만 |
|---|
| 2026.04.13 | ₩72,926 | ₩73,932 | ₩72,919 | ₩73,838 | +1.25% | 2만 |
|---|
| 2026.04.10 | ₩73,677 | ₩73,677 | ₩73,248 | ₩73,322 | -0.48% | 1.6만 |
|---|
| 2026.04.09 | ₩71,665 | ₩73,758 | ₩71,665 | ₩73,342 | +2.34% | 3.8만 |
|---|
| 2026.04.08 | ₩71,048 | ₩72,282 | ₩71,048 | ₩72,014 | +1.36% | 2.8만 |
|---|
| 2026.04.07 | ₩66,970 | ₩68,016 | ₩66,967 | ₩68,016 | +1.56% | 1.8만 |
|---|
| 2026.04.06 | ₩66,997 | ₩67,412 | ₩66,111 | ₩67,412 | +0.62% | 1.6만 |
|---|
| 2026.04.02 | ₩66,259 | ₩67,654 | ₩65,829 | ₩66,929 | +1.01% | 1.7만 |
|---|
| 2026.04.01 | ₩67,399 | ₩68,660 | ₩67,399 | ₩67,949 | +0.82% | 1.6만 |
|---|
| 2026.03.31 | ₩64,582 | ₩66,822 | ₩64,582 | ₩66,782 | +3.41% | 18.8만 |
|---|
| 2026.03.30 | ₩66,245 | ₩66,245 | ₩63,348 | ₩63,636 | -3.94% | 2만 |
|---|
| 2026.03.27 | ₩66,098 | ₩66,138 | ₩65,360 | ₩65,601 | -0.75% | 1.6만 |
|---|
| 2026.03.26 | ₩67,922 | ₩67,989 | ₩66,232 | ₩66,232 | -2.49% | 1.4만 |
|---|
| 2026.03.25 | ₩68,834 | ₩69,033 | ₩68,439 | ₩68,861 | +0.04% | 1.9만 |
|---|
| 2026.03.24 | ₩65,923 | ₩68,244 | ₩65,923 | ₩67,828 | +2.89% | 2.9만 |
|---|
| 2026.03.23 | ₩66,004 | ₩67,936 | ₩65,964 | ₩66,701 | +1.06% | 2.1만 |
|---|
| 2026.03.20 | ₩65,816 | ₩65,816 | ₩63,974 | ₩64,515 | -1.98% | 2.2만 |
|---|
| 2026.03.19 | ₩65,427 | ₩66,420 | ₩64,662 | ₩66,165 | +1.13% | 2.6만 |
|---|
| 2026.03.18 | ₩66,809 | ₩67,292 | ₩66,178 | ₩66,312 | -0.74% | 2.3만 |
|---|
| 2026.03.17 | ₩66,916 | ₩67,171 | ₩66,366 | ₩66,884 | -0.05% | 2만 |
|---|
| 2026.03.16 | ₩66,259 | ₩66,809 | ₩66,212 | ₩66,567 | +0.47% | 1.6만 |
|---|
| 2026.03.13 | ₩66,768 | ₩66,768 | ₩65,179 | ₩65,454 | -1.97% | 3.2만 |
|---|
| 2026.03.12 | ₩67,198 | ₩67,198 | ₩65,910 | ₩66,111 | -1.62% | 17.9만 |
|---|
| 2026.03.11 | ₩68,351 | ₩68,821 | ₩67,781 | ₩68,204 | -0.22% | 3.2만 |
|---|
| 2026.03.10 | ₩68,164 | ₩70,002 | ₩68,164 | ₩68,633 | +0.69% | 7.7만 |
|---|
| 2026.03.09 | ₩66,071 | ₩68,217 | ₩65,266 | ₩68,150 | +3.15% | 6.3만 |
|---|
| 2026.03.06 | ₩68,311 | ₩68,311 | ₩66,903 | ₩66,903 | -2.06% | 3.2만 |
|---|
| 2026.03.05 | ₩70,659 | ₩70,921 | ₩68,741 | ₩69,277 | -1.96% | 4.2만 |
|---|
| 2026.03.04 | ₩71,652 | ₩71,838 | ₩70,713 | ₩71,221 | -0.60% | 1.9만 |
|---|
| 2026.03.03 | ₩71,893 | ₩71,893 | ₩70,015 | ₩71,048 | -1.18% | 2.5만 |
|---|
| 2026.03.02 | ₩72,135 | ₩73,838 | ₩71,611 | ₩73,610 | +2.05% | 2.5만 |
|---|
| 2026.02.27 | ₩72,725 | ₩73,221 | ₩72,043 | ₩73,143 | +0.58% | 2.5만 |
|---|
| 2026.02.26 | ₩73,718 | ₩73,718 | ₩72,068 | ₩73,543 | -0.24% | 3.3만 |
|---|
| 2026.02.25 | ₩75,019 | ₩75,019 | ₩73,262 | ₩73,664 | -1.81% | 5만 |
|---|
| 2026.02.24 | ₩73,114 | ₩74,630 | ₩73,114 | ₩74,549 | +1.96% | 3만 |
|---|
| 2026.02.23 | ₩73,570 | ₩73,824 | ₩72,550 | ₩73,235 | -0.46% | 5.4만 |
|---|
| 2026.02.20 | ₩73,262 | ₩74,140 | ₩73,147 | ₩73,785 | +0.71% | 2.8만 |
|---|
| 2026.02.19 | ₩73,074 | ₩73,490 | ₩72,901 | ₩73,382 | +0.42% | 3.7만 |
|---|
| 2026.02.18 | ₩73,771 | ₩74,254 | ₩72,933 | ₩73,262 | -0.69% | 8만 |
|---|
| 2026.02.17 | ₩73,852 | ₩74,013 | ₩73,060 | ₩73,637 | -0.29% | 7.2만 |
|---|
| 2026.02.13 | ₩73,557 | ₩75,032 | ₩72,899 | ₩74,455 | +1.22% | 9.7만 |
|---|
| 2026.02.12 | ₩74,670 | ₩75,924 | ₩73,154 | ₩73,262 | -1.89% | 11.4만 |
|---|
| 2026.02.11 | ₩73,127 | ₩74,172 | ₩72,591 | ₩73,181 | +0.07% | 13.3만 |
|---|
| 2026.02.10 | ₩71,799 | ₩72,509 | ₩71,585 | ₩72,121 | +0.45% | 4.4만 |
|---|
| 2026.02.09 | ₩71,759 | ₩72,336 | ₩71,387 | ₩71,839 | +0.11% | 7.4만 |
|---|
| 2026.02.06 | ₩69,934 | ₩71,893 | ₩69,908 | ₩71,665 | +2.47% | 5.2만 |
|---|
| 2026.02.05 | ₩69,022 | ₩69,465 | ₩68,365 | ₩69,223 | +0.29% | 5.5만 |
|---|
| 2026.02.04 | ₩68,204 | ₩70,370 | ₩68,204 | ₩69,706 | +2.20% | 2.9만 |
|---|
| 2026.02.03 | ₩66,876 | ₩68,229 | ₩66,876 | ₩67,775 | +1.34% | 2.8만 |
|---|
| 2026.02.02 | ₩64,957 | ₩66,742 | ₩64,957 | ₩66,688 | +2.66% | 4.7만 |
|---|
| 2026.01.30 | ₩65,266 | ₩65,896 | ₩64,770 | ₩65,167 | -0.15% | 7.8만 |
|---|
| 2026.01.29 | ₩65,494 | ₩66,004 | ₩64,810 | ₩65,870 | +0.57% | 8.5만 |
|---|
| 2026.01.28 | ₩65,065 | ₩65,065 | ₩64,179 | ₩64,394 | -1.03% | 1.3만 |
|---|
| 2026.01.27 | ₩65,078 | ₩65,085 | ₩64,743 | ₩64,953 | -0.19% | 1.4만 |
|---|
| 2026.01.26 | ₩64,568 | ₩65,092 | ₩64,568 | ₩64,947 | +0.59% | 1.1만 |
|---|
| 2026.01.23 | ₩65,601 | ₩65,601 | ₩64,521 | ₩64,645 | -1.46% | 1.3만 |
|---|
| 2026.01.22 | ₩65,883 | ₩66,057 | ₩65,306 | ₩65,615 | -0.41% | 2.6만 |
|---|
| 2026.01.21 | ₩64,340 | ₩65,393 | ₩64,316 | ₩65,293 | +1.48% | 3만 |
|---|
| 2026.01.20 | ₩63,898 | ₩64,171 | ₩63,509 | ₩63,737 | -0.25% | 2.7만 |
|---|
| 2026.01.16 | ₩64,984 | ₩65,293 | ₩63,468 | ₩64,991 | +0.01% | 3.1만 |
|---|
| 2026.01.15 | ₩64,260 | ₩65,011 | ₩64,260 | ₩64,810 | +0.86% | 38만 |
|---|
| 2026.01.14 | ₩63,991 | ₩64,118 | ₩63,274 | ₩63,830 | -0.25% | 3.4만 |
|---|
| 2026.01.13 | ₩63,790 | ₩64,284 | ₩63,790 | ₩63,978 | +0.29% | 3만 |
|---|
| 2026.01.12 | ₩63,039 | ₩63,750 | ₩63,039 | ₩63,669 | +1.00% | 2.3만 |
|---|
| 2026.01.09 | ₩62,476 | ₩63,267 | ₩62,476 | ₩63,093 | +0.99% | 4.8만 |
|---|
| 2026.01.08 | ₩61,550 | ₩62,133 | ₩61,456 | ₩61,979 | +0.70% | 2.7만 |
|---|
| 2026.01.07 | ₩62,878 | ₩62,918 | ₩61,416 | ₩61,554 | -2.11% | 2.3만 |
|---|
| 2026.01.06 | ₩61,778 | ₩63,011 | ₩61,147 | ₩62,891 | +1.80% | 1.6만 |
|---|
| 2026.01.05 | ₩61,214 | ₩62,395 | ₩61,181 | ₩61,908 | +1.13% | 4.2만 |
|---|
| 2026.01.02 | ₩59,699 | ₩60,960 | ₩59,699 | ₩60,933 | +2.07% | 2.4만 |
|---|
| 2025.12.31 | ₩60,088 | ₩60,088 | ₩59,484 | ₩59,484 | -1.00% | 5.4천 |
|---|
| 2025.12.30 | ₩60,490 | ₩60,490 | ₩60,070 | ₩60,070 | -0.69% | 3.9천 |
|---|
| 2025.12.29 | ₩60,678 | ₩60,799 | ₩60,342 | ₩60,503 | -0.29% | 8.4천 |
|---|
| 2025.12.26 | ₩60,664 | ₩60,919 | ₩60,503 | ₩60,919 | +0.42% | 7.4천 |
|---|
| 2025.12.24 | ₩60,597 | ₩60,879 | ₩60,597 | ₩60,852 | +0.42% | 6.7천 |
|---|
| 2025.12.23 | ₩60,490 | ₩60,879 | ₩60,404 | ₩60,733 | +0.40% | 1.2만 |
|---|
| 2025.12.22 | ₩60,342 | ₩60,770 | ₩60,222 | ₩60,638 | +0.49% | 7.7만 |
|---|
| 2025.12.19 | ₩59,658 | ₩60,101 | ₩59,658 | ₩60,047 | +0.65% | 1.7만 |
|---|
| 2025.12.18 | ₩59,350 | ₩59,991 | ₩59,350 | ₩59,538 | +0.32% | 1.5만 |
|---|
| 2025.12.17 | ₩60,088 | ₩60,235 | ₩58,691 | ₩58,831 | -2.09% | 8.4천 |
|---|
| 2025.12.16 | ₩60,302 | ₩60,410 | ₩59,795 | ₩60,195 | -0.18% | 1.6만 |
|---|
| 2025.12.15 | ₩60,919 | ₩60,919 | ₩60,155 | ₩60,187 | -1.20% | 1.5만 |
|---|
| 2025.12.12 | ₩61,939 | ₩61,939 | ₩60,249 | ₩60,275 | -2.69% | 1.2만 |
|---|
| 2025.12.11 | ₩61,121 | ₩61,979 | ₩60,960 | ₩61,876 | +1.24% | 1.4만 |
|---|
| 2025.12.10 | ₩59,403 | ₩61,174 | ₩59,403 | ₩61,174 | +2.98% | 7.8천 |
|---|
| 2025.12.09 | ₩59,712 | ₩60,061 | ₩59,399 | ₩59,399 | -0.52% | 2.5만 |
|---|
| 2025.12.08 | ₩60,436 | ₩60,436 | ₩59,779 | ₩59,849 | -0.97% | 5.7천 |
|---|
| 2025.12.05 | ₩60,275 | ₩60,275 | ₩59,854 | ₩60,015 | -0.43% | 9.7천 |
|---|
| 2025.12.04 | ₩59,658 | ₩60,267 | ₩59,564 | ₩59,998 | +0.57% | 5.4천 |
|---|
| 2025.12.03 | ₩58,840 | ₩59,645 | ₩58,639 | ₩59,593 | +1.28% | 1만 |
|---|
| 2025.12.02 | ₩58,827 | ₩58,970 | ₩58,539 | ₩58,841 | +0.03% | 4천 |
|---|
| 2025.12.01 | ₩58,692 | ₩59,183 | ₩58,526 | ₩58,526 | -0.28% | 5.6천 |
|---|
| 2025.11.28 | ₩59,202 | ₩59,363 | ₩59,202 | ₩59,275 | +0.12% | 3.2천 |
|---|
| 2025.11.26 | ₩58,478 | ₩59,390 | ₩58,478 | ₩59,044 | +0.97% | 1.3만 |
|---|
| 2025.11.25 | ₩57,485 | ₩58,388 | ₩57,398 | ₩58,388 | +1.57% | 1.1만 |
|---|
| 2025.11.24 | ₩56,626 | ₩57,445 | ₩56,492 | ₩57,374 | +1.32% | 5만 |
|---|
| 2025.11.21 | ₩55,741 | ₩56,693 | ₩55,728 | ₩56,359 | +1.11% | 4만 |
|---|
| 2025.11.20 | ₩57,109 | ₩57,197 | ₩55,459 | ₩55,459 | -2.89% | 7.7천 |
|---|
| 2025.11.19 | ₩56,519 | ₩56,693 | ₩55,875 | ₩56,096 | -0.75% | 1.1만 |
|---|
| 2025.11.18 | ₩56,076 | ₩56,492 | ₩55,862 | ₩56,247 | +0.30% | 7.2천 |
|---|
| 2025.11.17 | ₩57,337 | ₩57,498 | ₩56,325 | ₩56,507 | -1.45% | 1.2만 |
|---|
| 2025.11.14 | ₩57,056 | ₩57,910 | ₩57,015 | ₩57,505 | +0.79% | 1.6만 |
|---|
| 2025.11.13 | ₩59,068 | ₩59,323 | ₩57,579 | ₩57,814 | -2.12% | 1.6만 |
|---|
| 2025.11.12 | ₩59,283 | ₩59,672 | ₩59,175 | ₩59,296 | +0.02% | 1.9만 |
|---|
| 2025.11.11 | ₩59,269 | ₩59,269 | ₩58,961 | ₩59,053 | -0.36% | 1.3만 |
|---|
| 2025.11.10 | ₩59,189 | ₩59,484 | ₩58,513 | ₩59,268 | +0.13% | 1.2만 |
|---|
| 2025.11.07 | ₩58,129 | ₩58,531 | ₩57,678 | ₩58,514 | +0.66% | 2.1만 |
|---|
| 2025.11.06 | ₩59,122 | ₩59,122 | ₩58,545 | ₩58,582 | -0.91% | 6.2천 |
|---|
| 2025.11.05 | ₩58,022 | ₩59,089 | ₩58,022 | ₩58,793 | +1.33% | 7.1천 |
|---|
| 2025.11.04 | ₩57,968 | ₩58,303 | ₩57,700 | ₩58,061 | +0.16% | 6.6천 |
|---|
| 2025.11.03 | ₩59,269 | ₩59,269 | ₩58,510 | ₩58,777 | -0.83% | 1.4만 |
|---|
| 2025.10.31 | ₩59,148 | ₩59,350 | ₩59,014 | ₩59,283 | +0.23% | 4.4천 |
|---|
| 2025.10.30 | ₩60,034 | ₩60,188 | ₩59,028 | ₩59,128 | -1.51% | 8.8천 |
|---|
| 2025.10.29 | ₩60,074 | ₩61,147 | ₩60,074 | ₩60,530 | +0.76% | 1.5만 |
|---|
| 2025.10.28 | ₩60,088 | ₩60,302 | ₩59,819 | ₩59,920 | -0.28% | 9.6천 |
|---|
| 2025.10.27 | ₩60,155 | ₩60,180 | ₩59,712 | ₩59,927 | -0.38% | 9.3천 |
|---|
| 2025.10.24 | ₩59,779 | ₩59,846 | ₩59,672 | ₩59,686 | -0.15% | 1.7만 |
|---|
| 2025.10.23 | ₩58,062 | ₩59,147 | ₩58,062 | ₩59,147 | +1.87% | 1.1만 |
|---|
| 2025.10.22 | ₩58,920 | ₩58,920 | ₩57,579 | ₩57,612 | -2.22% | 2.3만 |
|---|
| 2025.10.21 | ₩58,317 | ₩59,122 | ₩58,303 | ₩58,899 | +1.00% | 5.2만 |
|---|
| 2025.10.20 | ₩58,035 | ₩58,545 | ₩58,035 | ₩58,478 | +0.76% | 1.5만 |
|---|
| 2025.10.17 | ₩57,458 | ₩57,794 | ₩57,142 | ₩57,541 | +0.14% | 8.2천 |
|---|
| 2025.10.16 | ₩58,183 | ₩58,183 | ₩57,366 | ₩57,674 | -0.87% | 1.2만 |
|---|
| 2025.10.15 | ₩58,250 | ₩58,271 | ₩57,427 | ₩57,843 | -0.70% | 1.1만 |
|---|
| 2025.10.14 | ₩56,157 | ₩57,941 | ₩56,157 | ₩57,678 | +2.71% | 2.2만 |
|---|
| 2025.10.13 | ₩56,761 | ₩57,123 | ₩56,573 | ₩56,848 | +0.15% | 3만 |
|---|
| 2025.10.10 | ₩57,968 | ₩57,980 | ₩55,944 | ₩55,944 | -3.49% | 2.1만 |
|---|