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 | ₩71,761 | ₩72,284 | ₩71,010 | ₩71,922 | +0.22% | 2.2만 |
| 2026.10.08 | ₩71,881 | ₩71,881 | ₩70,943 | ₩71,278 | -0.84% | 4.1만 |
| 2026.10.07 | ₩74,121 | ₩74,228 | ₩71,881 | ₩72,471 | -2.23% | 2.1만 |
| 2026.10.06 | ₩74,657 | ₩75,589 | ₩74,657 | ₩75,125 | +0.63% | 2.3만 |
| 2026.10.05 | ₩74,027 | ₩75,072 | ₩74,027 | ₩74,295 | +0.36% | 3.7만 |
| 2026.10.02 | ₩73,182 | ₩74,295 | ₩73,182 | ₩73,994 | +1.11% | 1.2만 |
| 2026.10.01 | ₩71,305 | ₩72,431 | ₩71,077 | ₩72,431 | +1.58% | 1.9만 |
| 2026.09.30 | ₩72,069 | ₩72,190 | ₩71,409 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,409 |
| -0.92% |
| 1.9만 |
| 2026.09.29 | ₩71,747 | ₩72,109 | ₩71,332 | ₩71,734 | -0.02% | 6.2만 |
|---|
| 2026.09.28 | ₩71,573 | ₩71,935 | ₩70,795 | ₩71,427 | -0.20% | 3.6만 |
|---|
| 2026.09.25 | ₩71,895 | ₩72,310 | ₩71,546 | ₩72,171 | +0.38% | 4.2만 |
|---|
| 2026.09.24 | ₩71,251 | ₩71,774 | ₩70,862 | ₩71,566 | +0.44% | 3.6만 |
|---|
| 2026.09.23 | ₩71,492 | ₩72,324 | ₩71,466 | ₩71,942 | +0.63% | 2.9만 |
|---|
| 2026.09.22 | ₩71,492 | ₩71,908 | ₩71,345 | ₩71,814 | +0.45% | 6만 |
|---|
| 2026.09.21 | ₩71,948 | ₩72,005 | ₩69,682 | ₩71,305 | -0.89% | 3.5만 |
|---|
| 2026.09.18 | ₩70,071 | ₩70,838 | ₩70,071 | ₩70,838 | +1.09% | 1만 |
|---|
| 2026.09.17 | ₩71,197 | ₩71,197 | ₩69,990 | ₩70,125 | -1.51% | 2.1만 |
|---|
| 2026.09.16 | ₩70,057 | ₩70,634 | ₩68,971 | ₩69,707 | -0.50% | 1.7만 |
|---|
| 2026.09.15 | ₩70,057 | ₩70,420 | ₩69,219 | ₩69,481 | -0.82% | 9만 |
|---|
| 2026.09.14 | ₩70,661 | ₩70,661 | ₩69,521 | ₩69,843 | -1.16% | 4.2만 |
|---|
| 2026.09.11 | ₩72,163 | ₩72,699 | ₩72,103 | ₩72,457 | +0.41% | 1.9만 |
|---|
| 2026.09.10 | ₩71,707 | ₩71,707 | ₩70,943 | ₩71,130 | -0.80% | 3.6만 |
|---|
| 2026.09.09 | ₩73,129 | ₩73,169 | ₩72,485 | ₩72,538 | -0.81% | 2.8만 |
|---|
| 2026.09.08 | ₩73,732 | ₩74,000 | ₩73,437 | ₩73,554 | -0.24% | 8.5천 |
|---|
| 2026.09.04 | ₩72,257 | ₩73,464 | ₩72,257 | ₩73,464 | +1.67% | 1.4만 |
|---|
| 2026.09.03 | ₩71,747 | ₩72,230 | ₩70,902 | ₩72,168 | +0.59% | 1.1만 |
|---|
| 2026.09.02 | ₩71,345 | ₩71,777 | ₩71,311 | ₩71,519 | +0.24% | 1.9만 |
|---|
| 2026.09.01 | ₩72,015 | ₩72,277 | ₩70,920 | ₩70,996 | -1.42% | 3.4만 |
|---|
| 2026.08.31 | ₩72,914 | ₩72,968 | ₩72,356 | ₩72,552 | -0.50% | 2.7만 |
|---|
| 2026.08.28 | ₩74,818 | ₩74,973 | ₩72,954 | ₩72,954 | -2.49% | 4만 |
|---|
| 2026.08.27 | ₩75,368 | ₩75,368 | ₩74,416 | ₩74,683 | -0.91% | 2.1만 |
|---|
| 2026.08.26 | ₩73,839 | ₩74,966 | ₩73,839 | ₩74,845 | +1.36% | 1.2만 |
|---|
| 2026.08.25 | ₩74,563 | ₩74,563 | ₩73,712 | ₩73,880 | -0.92% | 9.8천 |
|---|
| 2026.08.24 | ₩74,537 | ₩74,537 | ₩73,330 | ₩73,665 | -1.17% | 9.7만 |
|---|
| 2026.08.21 | ₩75,019 | ₩75,180 | ₩74,496 | ₩74,845 | -0.23% | 1.8만 |
|---|
| 2026.08.20 | ₩74,698 | ₩75,246 | ₩74,188 | ₩74,362 | -0.45% | 1.6만 |
|---|
| 2026.08.19 | ₩77,165 | ₩77,165 | ₩75,087 | ₩75,180 | -2.57% | 3.2만 |
|---|
| 2026.08.18 | ₩78,412 | ₩78,412 | ₩76,602 | ₩76,849 | -1.99% | 1.9만 |
|---|
| 2026.08.17 | ₩79,150 | ₩79,606 | ₩78,896 | ₩79,401 | +0.32% | 1.2만 |
|---|
| 2026.08.14 | ₩77,997 | ₩79,006 | ₩77,997 | ₩79,006 | +1.29% | 1.3만 |
|---|
| 2026.08.13 | ₩78,399 | ₩78,478 | ₩77,661 | ₩77,809 | -0.75% | 2.3만 |
|---|
| 2026.08.12 | ₩79,432 | ₩79,579 | ₩78,171 | ₩78,332 | -1.38% | 2.1만 |
|---|
| 2026.08.11 | ₩78,198 | ₩79,418 | ₩78,198 | ₩78,335 | +0.17% | 1.8만 |
|---|
| 2026.08.10 | ₩78,694 | ₩79,083 | ₩77,755 | ₩77,849 | -1.07% | 2.8만 |
|---|
| 2026.08.07 | ₩79,056 | ₩79,324 | ₩78,694 | ₩78,694 | -0.46% | 2.8만 |
|---|
| 2026.08.06 | ₩79,137 | ₩80,326 | ₩78,318 | ₩78,372 | -0.97% | 1.9만 |
|---|
| 2026.08.05 | ₩78,855 | ₩79,673 | ₩78,587 | ₩78,642 | -0.27% | 2.5만 |
|---|
| 2026.08.04 | ₩78,466 | ₩79,217 | ₩77,755 | ₩78,842 | +0.48% | 3.4만 |
|---|
| 2026.08.03 | ₩75,972 | ₩78,117 | ₩75,972 | ₩78,065 | +2.76% | 5.2만 |
|---|
| 2026.07.31 | ₩76,025 | ₩76,736 | ₩74,859 | ₩76,186 | +0.21% | 3.1만 |
|---|
| 2026.07.30 | ₩73,732 | ₩74,604 | ₩73,410 | ₩74,604 | +1.18% | 6.2만 |
|---|
| 2026.07.29 | ₩75,261 | ₩75,261 | ₩71,680 | ₩72,109 | -4.19% | 7.7만 |
|---|
| 2026.07.28 | ₩76,642 | ₩76,642 | ₩75,194 | ₩75,938 | -0.92% | 5.3만 |
|---|
| 2026.07.27 | ₩78,868 | ₩78,868 | ₩75,998 | ₩77,380 | -1.89% | 5.8만 |
|---|
| 2026.07.24 | ₩78,681 | ₩78,895 | ₩77,715 | ₩78,091 | -0.75% | 4만 |
|---|
| 2026.07.23 | ₩77,500 | ₩78,795 | ₩77,500 | ₩78,667 | +1.51% | 5.5만 |
|---|
| 2026.07.22 | ₩77,044 | ₩78,466 | ₩77,044 | ₩78,131 | +1.41% | 3.2만 |
|---|
| 2026.07.21 | ₩76,924 | ₩77,876 | ₩76,267 | ₩77,652 | +0.95% | 2.8만 |
|---|
| 2026.07.20 | ₩77,420 | ₩77,541 | ₩75,596 | ₩75,730 | -2.18% | 4.9만 |
|---|
| 2026.07.17 | ₩76,065 | ₩77,380 | ₩74,966 | ₩76,830 | +1.00% | 13.4만 |
|---|
| 2026.07.16 | ₩77,366 | ₩78,198 | ₩76,642 | ₩77,179 | -0.24% | 6.9만 |
|---|
| 2026.07.15 | ₩78,265 | ₩78,265 | ₩76,421 | ₩77,911 | -0.45% | 3.2만 |
|---|
| 2026.07.14 | ₩78,587 | ₩79,245 | ₩77,655 | ₩78,078 | -0.65% | 6.5만 |
|---|
| 2026.07.13 | ₩78,037 | ₩78,560 | ₩77,138 | ₩77,192 | -1.08% | 6.5만 |
|---|
| 2026.07.10 | ₩78,077 | ₩78,949 | ₩77,554 | ₩78,546 | +0.60% | 3.5만 |
|---|
| 2026.07.09 | ₩78,399 | ₩78,909 | ₩77,903 | ₩78,045 | -0.45% | 2.9만 |
|---|
| 2026.07.08 | ₩76,830 | ₩77,460 | ₩76,106 | ₩77,299 | +0.61% | 5.3만 |
|---|
| 2026.07.07 | ₩80,022 | ₩80,022 | ₩76,562 | ₩77,769 | -2.82% | 19.2만 |
|---|
| 2026.07.06 | ₩80,679 | ₩81,390 | ₩80,337 | ₩80,920 | +0.30% | 3.9만 |
|---|
| 2026.07.02 | ₩82,087 | ₩82,288 | ₩79,036 | ₩79,834 | -2.74% | 3.6만 |
|---|
| 2026.07.01 | ₩83,388 | ₩83,388 | ₩81,470 | ₩81,564 | -2.19% | 4.9만 |
|---|
| 2026.06.30 | ₩83,079 | ₩84,541 | ₩82,985 | ₩84,313 | +1.49% | 4.1만 |
|---|
| 2026.06.29 | ₩82,436 | ₩82,582 | ₩81,349 | ₩82,295 | -0.17% | 3.7만 |
|---|
| 2026.06.26 | ₩83,173 | ₩83,173 | ₩81,819 | ₩81,886 | -1.55% | 2.3만 |
|---|
| 2026.06.25 | ₩82,757 | ₩85,292 | ₩82,757 | ₩84,263 | +1.82% | 39.7만 |
|---|
| 2026.06.24 | ₩81,322 | ₩82,630 | ₩80,947 | ₩81,658 | +0.41% | 3.7만 |
|---|
| 2026.06.23 | ₩82,194 | ₩82,462 | ₩80,893 | ₩80,893 | -1.58% | 4만 |
|---|
| 2026.06.22 | ₩86,365 | ₩89,852 | ₩74,671 | ₩83,884 | -2.87% | 5.7만 |
|---|
| 2026.06.18 | ₩82,462 | ₩83,093 | ₩81,953 | ₩82,890 | +0.52% | 7.6만 |
|---|
| 2026.06.17 | ₩82,114 | ₩82,838 | ₩80,873 | ₩81,068 | -1.27% | 2.6만 |
|---|
| 2026.06.16 | ₩81,242 | ₩82,382 | ₩81,001 | ₩81,001 | -0.30% | 2.2만 |
|---|
| 2026.06.15 | ₩81,282 | ₩81,926 | ₩80,853 | ₩81,054 | -0.28% | 5만 |
|---|
| 2026.06.12 | ₩79,445 | ₩80,437 | ₩78,949 | ₩79,646 | +0.25% | 7만 |
|---|
| 2026.06.11 | ₩76,495 | ₩79,016 | ₩76,495 | ₩79,016 | +3.30% | 1.9만 |
|---|
| 2026.06.10 | ₩78,332 | ₩78,681 | ₩75,274 | ₩75,274 | -3.90% | 4.1만 |
|---|
| 2026.06.09 | ₩79,043 | ₩80,498 | ₩76,206 | ₩78,682 | -0.46% | 1.7만 |
|---|
| 2026.06.08 | ₩78,372 | ₩78,546 | ₩77,695 | ₩78,210 | -0.21% | 1.7만 |
|---|
| 2026.06.05 | ₩78,882 | ₩78,882 | ₩76,884 | ₩77,112 | -2.24% | 4.4만 |
|---|
| 2026.06.04 | ₩79,110 | ₩79,981 | ₩78,553 | ₩79,740 | +0.80% | 1.8만 |
|---|
| 2026.06.03 | ₩79,217 | ₩80,518 | ₩78,949 | ₩79,499 | +0.36% | 2.3만 |
|---|
| 2026.06.02 | ₩77,380 | ₩79,418 | ₩77,380 | ₩79,405 | +2.62% | 1.3만 |
|---|
| 2026.06.01 | ₩76,508 | ₩77,447 | ₩75,677 | ₩77,176 | +0.87% | 1.9만 |
|---|
| 2026.05.29 | ₩77,259 | ₩77,507 | ₩76,924 | ₩77,109 | -0.19% | 9.7천 |
|---|
| 2026.05.28 | ₩77,769 | ₩77,769 | ₩76,133 | ₩77,259 | -0.66% | 1.7만 |
|---|
| 2026.05.27 | ₩78,694 | ₩78,714 | ₩77,357 | ₩78,050 | -0.82% | 2.4만 |
|---|
| 2026.05.26 | ₩77,581 | ₩78,372 | ₩77,340 | ₩78,372 | +1.02% | 2만 |
|---|
| 2026.05.22 | ₩75,449 | ₩76,401 | ₩74,872 | ₩75,945 | +0.66% | 2.2만 |
|---|
| 2026.05.21 | ₩73,987 | ₩75,246 | ₩73,618 | ₩74,818 | +1.12% | 1.3만 |
|---|
| 2026.05.20 | ₩73,035 | ₩74,668 | ₩72,874 | ₩74,530 | +2.05% | 3.1만 |
|---|
| 2026.05.19 | ₩72,914 | ₩73,008 | ₩71,628 | ₩72,310 | -0.83% | 8.6만 |
|---|
| 2026.05.18 | ₩76,119 | ₩76,119 | ₩73,249 | ₩73,611 | -3.29% | 9.4만 |
|---|
| 2026.05.15 | ₩76,696 | ₩76,723 | ₩75,703 | ₩76,012 | -0.89% | 1.4만 |
|---|
| 2026.05.14 | ₩77,769 | ₩78,251 | ₩77,494 | ₩78,099 | +0.42% | 3.3만 |
|---|
| 2026.05.13 | ₩77,983 | ₩77,983 | ₩77,286 | ₩77,514 | -0.60% | 1.3만 |
|---|
| 2026.05.12 | ₩78,265 | ₩78,265 | ₩76,441 | ₩77,795 | -0.60% | 1.9만 |
|---|
| 2026.05.11 | ₩77,769 | ₩79,217 | ₩77,769 | ₩78,922 | +1.48% | 2.8만 |
|---|
| 2026.05.08 | ₩78,292 | ₩78,292 | ₩77,460 | ₩77,608 | -0.87% | 1.9만 |
|---|
| 2026.05.07 | ₩79,378 | ₩79,660 | ₩77,232 | ₩77,407 | -2.48% | 4.6만 |
|---|
| 2026.05.06 | ₩77,205 | ₩79,177 | ₩77,205 | ₩78,868 | +2.15% | 2.3만 |
|---|
| 2026.05.05 | ₩74,416 | ₩76,200 | ₩74,416 | ₩75,784 | +1.84% | 5.5만 |
|---|
| 2026.05.04 | ₩74,765 | ₩75,060 | ₩73,766 | ₩73,825 | -1.26% | 2.3만 |
|---|
| 2026.05.01 | ₩75,757 | ₩75,757 | ₩74,745 | ₩74,914 | -1.11% | 5.9만 |
|---|
| 2026.04.30 | ₩73,598 | ₩76,079 | ₩73,598 | ₩75,884 | +3.11% | 4.1만 |
|---|
| 2026.04.29 | ₩74,161 | ₩74,161 | ₩72,699 | ₩73,048 | -1.50% | 1.3만 |
|---|
| 2026.04.28 | ₩74,282 | ₩74,295 | ₩73,437 | ₩73,944 | -0.45% | 1.8만 |
|---|
| 2026.04.27 | ₩75,194 | ₩75,556 | ₩74,094 | ₩75,066 | -0.17% | 2.4만 |
|---|
| 2026.04.24 | ₩75,234 | ₩75,321 | ₩74,376 | ₩74,816 | -0.56% | 2만 |
|---|
| 2026.04.23 | ₩73,786 | ₩75,260 | ₩73,786 | ₩74,859 | +1.45% | 2.3만 |
|---|
| 2026.04.22 | ₩74,832 | ₩74,832 | ₩73,209 | ₩73,792 | -1.39% | 2.4만 |
|---|
| 2026.04.21 | ₩74,738 | ₩75,422 | ₩73,531 | ₩73,732 | -1.35% | 2.8만 |
|---|
| 2026.04.20 | ₩73,960 | ₩74,429 | ₩73,745 | ₩74,309 | +0.47% | 4.3만 |
|---|
| 2026.04.17 | ₩73,209 | ₩74,838 | ₩73,088 | ₩74,255 | +1.43% | 1.8만 |
|---|
| 2026.04.16 | ₩72,069 | ₩72,619 | ₩71,439 | ₩72,069 | 0.00% | 2.3만 |
|---|
| 2026.04.15 | ₩74,161 | ₩74,161 | ₩71,653 | ₩72,096 | -2.78% | 3.7만 |
|---|
| 2026.04.14 | ₩74,268 | ₩74,416 | ₩73,450 | ₩74,362 | +0.13% | 1.8만 |
|---|
| 2026.04.13 | ₩72,901 | ₩73,906 | ₩72,894 | ₩73,812 | +1.25% | 2만 |
|---|
| 2026.04.10 | ₩73,652 | ₩73,652 | ₩73,222 | ₩73,296 | -0.48% | 1.6만 |
|---|
| 2026.04.09 | ₩71,640 | ₩73,732 | ₩71,640 | ₩73,316 | +2.34% | 3.8만 |
|---|
| 2026.04.08 | ₩71,023 | ₩72,257 | ₩71,023 | ₩71,989 | +1.36% | 2.8만 |
|---|
| 2026.04.07 | ₩66,946 | ₩67,992 | ₩66,944 | ₩67,992 | +1.56% | 1.8만 |
|---|
| 2026.04.06 | ₩66,973 | ₩67,389 | ₩66,088 | ₩67,389 | +0.62% | 1.6만 |
|---|
| 2026.04.02 | ₩66,235 | ₩67,630 | ₩65,806 | ₩66,906 | +1.01% | 1.7만 |
|---|
| 2026.04.01 | ₩67,375 | ₩68,636 | ₩67,375 | ₩67,925 | +0.82% | 1.6만 |
|---|
| 2026.03.31 | ₩64,559 | ₩66,799 | ₩64,559 | ₩66,758 | +3.41% | 18.8만 |
|---|
| 2026.03.30 | ₩66,222 | ₩66,222 | ₩63,325 | ₩63,614 | -3.94% | 2만 |
|---|
| 2026.03.27 | ₩66,075 | ₩66,115 | ₩65,337 | ₩65,578 | -0.75% | 1.6만 |
|---|
| 2026.03.26 | ₩67,898 | ₩67,965 | ₩66,209 | ₩66,209 | -2.49% | 1.4만 |
|---|
| 2026.03.25 | ₩68,810 | ₩69,009 | ₩68,415 | ₩68,837 | +0.04% | 1.9만 |
|---|
| 2026.03.24 | ₩65,900 | ₩68,220 | ₩65,900 | ₩67,805 | +2.89% | 2.9만 |
|---|
| 2026.03.23 | ₩65,981 | ₩67,912 | ₩65,940 | ₩66,678 | +1.06% | 2.1만 |
|---|
| 2026.03.20 | ₩65,793 | ₩65,793 | ₩63,952 | ₩64,492 | -1.98% | 2.2만 |
|---|
| 2026.03.19 | ₩65,404 | ₩66,396 | ₩64,640 | ₩66,142 | +1.13% | 2.6만 |
|---|
| 2026.03.18 | ₩66,785 | ₩67,268 | ₩66,155 | ₩66,289 | -0.74% | 2.3만 |
|---|
| 2026.03.17 | ₩66,893 | ₩67,147 | ₩66,343 | ₩66,860 | -0.05% | 2만 |
|---|
| 2026.03.16 | ₩66,235 | ₩66,785 | ₩66,189 | ₩66,544 | +0.47% | 1.6만 |
|---|
| 2026.03.13 | ₩66,745 | ₩66,745 | ₩65,156 | ₩65,431 | -1.97% | 3.2만 |
|---|
| 2026.03.12 | ₩67,174 | ₩67,174 | ₩65,887 | ₩66,088 | -1.62% | 17.9만 |
|---|
| 2026.03.11 | ₩68,328 | ₩68,797 | ₩67,758 | ₩68,180 | -0.22% | 3.2만 |
|---|
| 2026.03.10 | ₩68,140 | ₩69,977 | ₩68,140 | ₩68,609 | +0.69% | 7.7만 |
|---|
| 2026.03.09 | ₩66,048 | ₩68,193 | ₩65,243 | ₩68,126 | +3.15% | 6.3만 |
|---|
| 2026.03.06 | ₩68,287 | ₩68,287 | ₩66,879 | ₩66,879 | -2.06% | 3.2만 |
|---|
| 2026.03.05 | ₩70,634 | ₩70,896 | ₩68,716 | ₩69,253 | -1.96% | 4.2만 |
|---|
| 2026.03.04 | ₩71,627 | ₩71,813 | ₩70,688 | ₩71,196 | -0.60% | 1.9만 |
|---|
| 2026.03.03 | ₩71,868 | ₩71,868 | ₩69,990 | ₩71,023 | -1.18% | 2.5만 |
|---|
| 2026.03.02 | ₩72,109 | ₩73,812 | ₩71,586 | ₩73,585 | +2.05% | 2.5만 |
|---|
| 2026.02.27 | ₩72,699 | ₩73,196 | ₩72,018 | ₩73,118 | +0.58% | 2.5만 |
|---|
| 2026.02.26 | ₩73,692 | ₩73,692 | ₩72,042 | ₩73,517 | -0.24% | 3.3만 |
|---|
| 2026.02.25 | ₩74,993 | ₩74,993 | ₩73,236 | ₩73,638 | -1.81% | 5만 |
|---|
| 2026.02.24 | ₩73,088 | ₩74,604 | ₩73,088 | ₩74,523 | +1.96% | 3만 |
|---|
| 2026.02.23 | ₩73,544 | ₩73,798 | ₩72,525 | ₩73,209 | -0.46% | 5.4만 |
|---|
| 2026.02.20 | ₩73,236 | ₩74,114 | ₩73,122 | ₩73,759 | +0.71% | 2.8만 |
|---|
| 2026.02.19 | ₩73,048 | ₩73,464 | ₩72,875 | ₩73,357 | +0.42% | 3.7만 |
|---|
| 2026.02.18 | ₩73,745 | ₩74,228 | ₩72,907 | ₩73,236 | -0.69% | 8만 |
|---|
| 2026.02.17 | ₩73,826 | ₩73,987 | ₩73,035 | ₩73,611 | -0.29% | 7.2만 |
|---|
| 2026.02.13 | ₩73,531 | ₩75,006 | ₩72,874 | ₩74,429 | +1.22% | 9.7만 |
|---|
| 2026.02.12 | ₩74,644 | ₩75,898 | ₩73,129 | ₩73,236 | -1.89% | 11.4만 |
|---|
| 2026.02.11 | ₩73,102 | ₩74,146 | ₩72,565 | ₩73,155 | +0.07% | 13.3만 |
|---|
| 2026.02.10 | ₩71,774 | ₩72,483 | ₩71,559 | ₩72,096 | +0.45% | 4.4만 |
|---|
| 2026.02.09 | ₩71,734 | ₩72,310 | ₩71,362 | ₩71,814 | +0.11% | 7.4만 |
|---|
| 2026.02.06 | ₩69,910 | ₩71,868 | ₩69,883 | ₩71,640 | +2.47% | 5.2만 |
|---|
| 2026.02.05 | ₩68,998 | ₩69,441 | ₩68,341 | ₩69,199 | +0.29% | 5.5만 |
|---|
| 2026.02.04 | ₩68,180 | ₩70,346 | ₩68,180 | ₩69,682 | +2.20% | 2.9만 |
|---|
| 2026.02.03 | ₩66,852 | ₩68,205 | ₩66,852 | ₩67,751 | +1.34% | 2.8만 |
|---|
| 2026.02.02 | ₩64,935 | ₩66,718 | ₩64,935 | ₩66,665 | +2.66% | 4.7만 |
|---|
| 2026.01.30 | ₩65,243 | ₩65,873 | ₩64,747 | ₩65,144 | -0.15% | 7.8만 |
|---|
| 2026.01.29 | ₩65,471 | ₩65,981 | ₩64,787 | ₩65,847 | +0.57% | 8.5만 |
|---|
| 2026.01.28 | ₩65,042 | ₩65,042 | ₩64,157 | ₩64,371 | -1.03% | 1.3만 |
|---|
| 2026.01.27 | ₩65,055 | ₩65,062 | ₩64,720 | ₩64,931 | -0.19% | 1.4만 |
|---|
| 2026.01.26 | ₩64,546 | ₩65,069 | ₩64,546 | ₩64,924 | +0.59% | 1.1만 |
|---|
| 2026.01.23 | ₩65,578 | ₩65,578 | ₩64,499 | ₩64,622 | -1.46% | 1.3만 |
|---|
| 2026.01.22 | ₩65,860 | ₩66,034 | ₩65,283 | ₩65,592 | -0.41% | 2.6만 |
|---|
| 2026.01.21 | ₩64,318 | ₩65,370 | ₩64,294 | ₩65,270 | +1.48% | 3만 |
|---|
| 2026.01.20 | ₩63,875 | ₩64,149 | ₩63,486 | ₩63,714 | -0.25% | 2.7만 |
|---|
| 2026.01.16 | ₩64,961 | ₩65,270 | ₩63,446 | ₩64,968 | +0.01% | 3.1만 |
|---|
| 2026.01.15 | ₩64,237 | ₩64,988 | ₩64,237 | ₩64,787 | +0.86% | 38만 |
|---|
| 2026.01.14 | ₩63,969 | ₩64,095 | ₩63,252 | ₩63,808 | -0.25% | 3.4만 |
|---|
| 2026.01.13 | ₩63,768 | ₩64,261 | ₩63,768 | ₩63,956 | +0.29% | 3만 |
|---|
| 2026.01.12 | ₩63,017 | ₩63,728 | ₩63,017 | ₩63,647 | +1.00% | 2.3만 |
|---|
| 2026.01.09 | ₩62,454 | ₩63,245 | ₩62,454 | ₩63,071 | +0.99% | 4.8만 |
|---|
| 2026.01.08 | ₩61,528 | ₩62,112 | ₩61,434 | ₩61,957 | +0.70% | 2.7만 |
|---|
| 2026.01.07 | ₩62,856 | ₩62,896 | ₩61,394 | ₩61,532 | -2.11% | 2.3만 |
|---|
| 2026.01.06 | ₩61,756 | ₩62,989 | ₩61,126 | ₩62,869 | +1.80% | 1.6만 |
|---|
| 2026.01.05 | ₩61,193 | ₩62,373 | ₩61,159 | ₩61,886 | +1.13% | 4.2만 |
|---|
| 2026.01.02 | ₩59,678 | ₩60,938 | ₩59,678 | ₩60,911 | +2.07% | 2.4만 |
|---|
| 2025.12.31 | ₩60,067 | ₩60,067 | ₩59,463 | ₩59,463 | -1.00% | 5.4천 |
|---|
| 2025.12.30 | ₩60,469 | ₩60,469 | ₩60,049 | ₩60,049 | -0.69% | 3.9천 |
|---|
| 2025.12.29 | ₩60,657 | ₩60,777 | ₩60,321 | ₩60,482 | -0.29% | 8.4천 |
|---|
| 2025.12.26 | ₩60,643 | ₩60,898 | ₩60,482 | ₩60,898 | +0.42% | 7.4천 |
|---|
| 2025.12.24 | ₩60,576 | ₩60,858 | ₩60,576 | ₩60,831 | +0.42% | 6.7천 |
|---|
| 2025.12.23 | ₩60,469 | ₩60,858 | ₩60,383 | ₩60,712 | +0.40% | 1.2만 |
|---|
| 2025.12.22 | ₩60,321 | ₩60,749 | ₩60,201 | ₩60,616 | +0.49% | 7.7만 |
|---|
| 2025.12.19 | ₩59,637 | ₩60,080 | ₩59,637 | ₩60,026 | +0.65% | 1.7만 |
|---|
| 2025.12.18 | ₩59,329 | ₩59,970 | ₩59,329 | ₩59,517 | +0.32% | 1.5만 |
|---|
| 2025.12.17 | ₩60,067 | ₩60,214 | ₩58,670 | ₩58,810 | -2.09% | 8.4천 |
|---|
| 2025.12.16 | ₩60,281 | ₩60,388 | ₩59,774 | ₩60,174 | -0.18% | 1.6만 |
|---|
| 2025.12.15 | ₩60,898 | ₩60,898 | ₩60,134 | ₩60,166 | -1.20% | 1.5만 |
|---|
| 2025.12.12 | ₩61,917 | ₩61,917 | ₩60,227 | ₩60,254 | -2.69% | 1.2만 |
|---|
| 2025.12.11 | ₩61,099 | ₩61,957 | ₩60,938 | ₩61,854 | +1.24% | 1.4만 |
|---|
| 2025.12.10 | ₩59,383 | ₩61,153 | ₩59,383 | ₩61,153 | +2.98% | 7.8천 |
|---|
| 2025.12.09 | ₩59,691 | ₩60,040 | ₩59,379 | ₩59,379 | -0.52% | 2.5만 |
|---|
| 2025.12.08 | ₩60,415 | ₩60,415 | ₩59,758 | ₩59,828 | -0.97% | 5.7천 |
|---|
| 2025.12.05 | ₩60,254 | ₩60,254 | ₩59,833 | ₩59,994 | -0.43% | 9.7천 |
|---|
| 2025.12.04 | ₩59,637 | ₩60,246 | ₩59,544 | ₩59,977 | +0.57% | 5.4천 |
|---|
| 2025.12.03 | ₩58,819 | ₩59,624 | ₩58,618 | ₩59,572 | +1.28% | 1만 |
|---|
| 2025.12.02 | ₩58,806 | ₩58,949 | ₩58,519 | ₩58,821 | +0.03% | 4천 |
|---|
| 2025.12.01 | ₩58,672 | ₩59,163 | ₩58,506 | ₩58,506 | -0.28% | 5.6천 |
|---|
| 2025.11.28 | ₩59,181 | ₩59,342 | ₩59,181 | ₩59,254 | +0.12% | 3.2천 |
|---|
| 2025.11.26 | ₩58,457 | ₩59,369 | ₩58,457 | ₩59,023 | +0.97% | 1.3만 |
|---|
| 2025.11.25 | ₩57,465 | ₩58,367 | ₩57,378 | ₩58,367 | +1.57% | 1.1만 |
|---|
| 2025.11.24 | ₩56,607 | ₩57,425 | ₩56,472 | ₩57,354 | +1.32% | 5만 |
|---|
| 2025.11.21 | ₩55,721 | ₩56,674 | ₩55,708 | ₩56,340 | +1.11% | 4만 |
|---|
| 2025.11.20 | ₩57,089 | ₩57,177 | ₩55,440 | ₩55,440 | -2.89% | 7.7천 |
|---|
| 2025.11.19 | ₩56,499 | ₩56,674 | ₩55,856 | ₩56,077 | -0.75% | 1.1만 |
|---|
| 2025.11.18 | ₩56,057 | ₩56,472 | ₩55,842 | ₩56,227 | +0.30% | 7.2천 |
|---|
| 2025.11.17 | ₩57,317 | ₩57,478 | ₩56,305 | ₩56,487 | -1.45% | 1.2만 |
|---|
| 2025.11.14 | ₩57,036 | ₩57,890 | ₩56,995 | ₩57,485 | +0.79% | 1.6만 |
|---|
| 2025.11.13 | ₩59,047 | ₩59,302 | ₩57,559 | ₩57,793 | -2.12% | 1.6만 |
|---|
| 2025.11.12 | ₩59,262 | ₩59,651 | ₩59,155 | ₩59,275 | +0.02% | 1.9만 |
|---|
| 2025.11.11 | ₩59,248 | ₩59,248 | ₩58,940 | ₩59,033 | -0.36% | 1.3만 |
|---|
| 2025.11.10 | ₩59,168 | ₩59,463 | ₩58,492 | ₩59,247 | +0.13% | 1.2만 |
|---|
| 2025.11.07 | ₩58,109 | ₩58,511 | ₩57,658 | ₩58,493 | +0.66% | 2.1만 |
|---|
| 2025.11.06 | ₩59,101 | ₩59,101 | ₩58,524 | ₩58,562 | -0.91% | 6.2천 |
|---|
| 2025.11.05 | ₩58,001 | ₩59,069 | ₩58,001 | ₩58,772 | +1.33% | 7.1천 |
|---|
| 2025.11.04 | ₩57,948 | ₩58,283 | ₩57,679 | ₩58,040 | +0.16% | 6.6천 |
|---|
| 2025.11.03 | ₩59,248 | ₩59,248 | ₩58,489 | ₩58,756 | -0.83% | 1.4만 |
|---|
| 2025.10.31 | ₩59,128 | ₩59,329 | ₩58,994 | ₩59,262 | +0.23% | 4.4천 |
|---|
| 2025.10.30 | ₩60,013 | ₩60,167 | ₩59,007 | ₩59,108 | -1.51% | 8.8천 |
|---|
| 2025.10.29 | ₩60,053 | ₩61,126 | ₩60,053 | ₩60,509 | +0.76% | 1.5만 |
|---|
| 2025.10.28 | ₩60,067 | ₩60,281 | ₩59,798 | ₩59,899 | -0.28% | 9.6천 |
|---|
| 2025.10.27 | ₩60,134 | ₩60,159 | ₩59,691 | ₩59,906 | -0.38% | 9.3천 |
|---|
| 2025.10.24 | ₩59,758 | ₩59,825 | ₩59,651 | ₩59,666 | -0.15% | 1.7만 |
|---|
| 2025.10.23 | ₩58,042 | ₩59,126 | ₩58,042 | ₩59,126 | +1.87% | 1.1만 |
|---|
| 2025.10.22 | ₩58,900 | ₩58,900 | ₩57,559 | ₩57,592 | -2.22% | 2.3만 |
|---|
| 2025.10.21 | ₩58,296 | ₩59,101 | ₩58,283 | ₩58,878 | +1.00% | 5.2만 |
|---|
| 2025.10.20 | ₩58,015 | ₩58,524 | ₩58,015 | ₩58,457 | +0.76% | 1.5만 |
|---|
| 2025.10.17 | ₩57,438 | ₩57,773 | ₩57,122 | ₩57,521 | +0.14% | 8.2천 |
|---|
| 2025.10.16 | ₩58,162 | ₩58,162 | ₩57,345 | ₩57,654 | -0.87% | 1.2만 |
|---|
| 2025.10.15 | ₩58,229 | ₩58,251 | ₩57,407 | ₩57,823 | -0.70% | 1.1만 |
|---|
| 2025.10.14 | ₩56,137 | ₩57,921 | ₩56,137 | ₩57,658 | +2.71% | 2.2만 |
|---|
| 2025.10.13 | ₩56,741 | ₩57,103 | ₩56,553 | ₩56,828 | +0.15% | 3만 |
|---|
| 2025.10.10 | ₩57,948 | ₩57,960 | ₩55,924 | ₩55,924 | -3.49% | 2.1만 |
|---|