시장 데이터를 불러오는 중
전체 종목
Themes Copper Miners ETF 과거 주가
Themes Copper Miners ETF · COPA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Themes Copper Miners ETF · COPA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩70,579 | ₩71,068 | ₩70,391 | ₩70,888 | +0.44% | 700 |
| 2026.10.08 | ₩68,127 | ₩68,736 | ₩68,127 | ₩68,736 | +0.89% | 3.9천 |
| 2026.10.07 | ₩69,547 | ₩69,547 | ₩69,487 | ₩69,505 | -0.06% | 500 |
| 2026.10.06 | ₩70,833 | ₩71,745 | ₩70,311 | ₩71,320 | +0.69% | 4.4천 |
| 2026.10.05 | ₩70,418 | ₩71,577 | ₩70,418 | ₩71,501 | +1.54% | 600 |
| 2026.10.02 | ₩69,212 | ₩71,329 | ₩69,212 | ₩71,099 | +2.73% | 2천 |
| 2026.10.01 | ₩68,703 | ₩69,828 | ₩68,569 | ₩69,370 | +0.97% | 700 |
| 2026.09.30 | ₩71,276 | ₩71,785 | ₩70,391 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,391 |
| -1.24% |
| 1.2천 |
| 2026.09.29 | ₩72,214 | ₩72,214 | ₩71,168 | ₩71,281 | -1.29% | 1.5천 |
|---|
| 2026.09.28 | ₩70,552 | ₩70,981 | ₩70,351 | ₩70,783 | +0.33% | 3.3천 |
|---|
| 2026.09.25 | ₩71,892 | ₩72,328 | ₩71,892 | ₩72,328 | +0.61% | 1.1천 |
|---|
| 2026.09.24 | ₩71,999 | ₩72,066 | ₩71,723 | ₩72,053 | +0.07% | 2.9천 |
|---|
| 2026.09.23 | ₩73,044 | ₩73,107 | ₩72,843 | ₩73,107 | +0.09% | 500 |
|---|
| 2026.09.22 | ₩75,202 | ₩75,899 | ₩74,338 | ₩75,714 | +0.68% | 2.1천 |
|---|
| 2026.09.21 | ₩75,108 | ₩75,108 | ₩72,951 | ₩73,555 | -2.07% | 1.7천 |
|---|
| 2026.09.18 | ₩71,852 | ₩72,743 | ₩71,852 | ₩72,743 | +1.24% | 1.4천 |
|---|
| 2026.09.17 | ₩71,624 | ₩72,428 | ₩71,624 | ₩72,128 | +0.70% | 1.2천 |
|---|
| 2026.09.16 | ₩69,989 | ₩69,989 | ₩69,768 | ₩69,768 | -0.32% | 1.1천 |
|---|
| 2026.09.15 | ₩70,967 | ₩70,967 | ₩70,552 | ₩70,557 | -0.58% | 700 |
|---|
| 2026.09.14 | ₩72,026 | ₩72,066 | ₩70,458 | ₩71,414 | -0.85% | 4.7천 |
|---|
| 2026.09.11 | ₩74,646 | ₩74,646 | ₩73,500 | ₩73,619 | -1.38% | 1.1천 |
|---|
| 2026.09.10 | ₩75,014 | ₩75,041 | ₩73,714 | ₩73,889 | -1.50% | 1.1만 |
|---|
| 2026.09.09 | ₩78,900 | ₩79,075 | ₩78,458 | ₩78,564 | -0.43% | 2.7천 |
|---|
| 2026.09.08 | ₩76,850 | ₩78,927 | ₩76,850 | ₩78,525 | +2.18% | 2.1천 |
|---|
| 2026.09.04 | ₩74,961 | ₩74,981 | ₩74,867 | ₩74,981 | +0.03% | 700 |
|---|
| 2026.09.03 | ₩75,926 | ₩75,926 | ₩74,961 | ₩75,702 | -0.29% | 1.9천 |
|---|
| 2026.09.02 | ₩75,490 | ₩75,490 | ₩74,465 | ₩74,631 | -1.14% | 1.3천 |
|---|
| 2026.09.01 | ₩76,234 | ₩76,234 | ₩74,102 | ₩74,102 | -2.80% | 1.7천 |
|---|
| 2026.08.31 | ₩77,239 | ₩77,239 | ₩76,301 | ₩76,864 | -0.49% | 3.2천 |
|---|
| 2026.08.28 | ₩79,570 | ₩79,597 | ₩77,747 | ₩77,747 | -2.29% | 1.2천 |
|---|
| 2026.08.27 | ₩78,559 | ₩79,115 | ₩78,559 | ₩79,045 | +0.62% | 3.5천 |
|---|
| 2026.08.26 | ₩79,812 | ₩79,812 | ₩78,313 | ₩78,364 | -1.81% | 1.9천 |
|---|
| 2026.08.25 | ₩76,609 | ₩78,686 | ₩76,609 | ₩78,686 | +2.71% | 1.3천 |
|---|
| 2026.08.24 | ₩77,936 | ₩77,936 | ₩76,971 | ₩77,274 | -0.85% | 3.2천 |
|---|
| 2026.08.21 | ₩74,934 | ₩77,185 | ₩74,934 | ₩77,067 | +2.85% | 3.4천 |
|---|
| 2026.08.20 | ₩72,321 | ₩73,343 | ₩72,321 | ₩73,343 | +1.41% | 3.8천 |
|---|
| 2026.08.19 | ₩72,361 | ₩72,669 | ₩71,235 | ₩71,713 | -0.90% | 4.9천 |
|---|
| 2026.08.18 | ₩72,066 | ₩72,066 | ₩70,217 | ₩70,289 | -2.47% | 1.7천 |
|---|
| 2026.08.17 | ₩71,329 | ₩72,066 | ₩71,329 | ₩71,974 | +0.90% | 1.3천 |
|---|
| 2026.08.14 | ₩70,894 | ₩70,894 | ₩70,348 | ₩70,348 | -0.77% | 1.9천 |
|---|
| 2026.08.13 | ₩70,967 | ₩71,075 | ₩70,350 | ₩70,350 | -0.87% | 1.6천 |
|---|
| 2026.08.12 | ₩73,406 | ₩73,406 | ₩72,542 | ₩72,638 | -1.05% | 1.7천 |
|---|
| 2026.08.11 | ₩72,401 | ₩72,609 | ₩72,401 | ₩72,609 | +0.29% | 1.3천 |
|---|
| 2026.08.10 | ₩72,616 | ₩73,540 | ₩72,616 | ₩73,509 | +1.23% | 2.4천 |
|---|
| 2026.08.07 | ₩71,778 | ₩72,373 | ₩71,778 | ₩72,373 | +0.83% | 1.2천 |
|---|
| 2026.08.06 | ₩71,021 | ₩71,021 | ₩70,257 | ₩70,486 | -0.75% | 8.5천 |
|---|
| 2026.08.05 | ₩70,941 | ₩70,981 | ₩69,936 | ₩70,875 | -0.09% | 3.1천 |
|---|
| 2026.08.04 | ₩67,001 | ₩68,352 | ₩67,001 | ₩68,352 | +2.02% | 3천 |
|---|
| 2026.08.03 | ₩63,504 | ₩64,726 | ₩63,504 | ₩64,726 | +1.92% | 900 |
|---|
| 2026.07.31 | ₩64,354 | ₩64,354 | ₩64,354 | ₩64,354 | 0.00% | 300 |
|---|
| 2026.07.30 | ₩64,736 | ₩64,968 | ₩64,710 | ₩64,968 | +0.36% | 2천 |
|---|
| 2026.07.29 | ₩62,137 | ₩63,437 | ₩61,829 | ₩62,307 | +0.27% | 1.3천 |
|---|
| 2026.07.28 | ₩61,902 | ₩62,960 | ₩61,902 | ₩62,960 | +1.71% | 1천 |
|---|
| 2026.07.27 | ₩63,148 | ₩64,107 | ₩63,148 | ₩64,107 | +1.52% | 2.6천 |
|---|
| 2026.07.24 | ₩64,013 | ₩64,013 | ₩63,839 | ₩63,839 | -0.27% | 400 |
|---|
| 2026.07.23 | ₩65,219 | ₩65,862 | ₩64,464 | ₩64,464 | -1.16% | 3.3천 |
|---|
| 2026.07.22 | ₩64,187 | ₩65,996 | ₩64,187 | ₩65,733 | +2.41% | 7.5천 |
|---|
| 2026.07.21 | ₩62,968 | ₩64,511 | ₩62,887 | ₩64,511 | +2.45% | 1.4만 |
|---|
| 2026.07.20 | ₩61,346 | ₩61,346 | ₩60,422 | ₩60,724 | -1.01% | 3.4천 |
|---|
| 2026.07.17 | ₩59,718 | ₩60,707 | ₩59,718 | ₩60,707 | +1.66% | 600 |
|---|
| 2026.07.16 | ₩63,812 | ₩63,812 | ₩61,480 | ₩61,670 | -3.36% | 2.4천 |
|---|
| 2026.07.15 | ₩66,036 | ₩66,036 | ₩64,143 | ₩64,143 | -2.87% | 1.9천 |
|---|
| 2026.07.14 | ₩65,098 | ₩65,460 | ₩64,817 | ₩65,193 | +0.15% | 3.6천 |
|---|
| 2026.07.13 | ₩61,802 | ₩61,802 | ₩61,802 | ₩61,802 | 0.00% | 500 |
|---|
| 2026.07.10 | ₩63,102 | ₩63,892 | ₩63,102 | ₩63,869 | +1.22% | 800 |
|---|
| 2026.07.09 | ₩62,164 | ₩63,423 | ₩62,164 | ₩63,285 | +1.80% | 2.7천 |
|---|
| 2026.07.08 | ₩61,467 | ₩61,467 | ₩59,336 | ₩60,790 | -1.10% | 1.1만 |
|---|
| 2026.07.07 | ₩62,539 | ₩62,894 | ₩62,324 | ₩62,409 | -0.21% | 1.1천 |
|---|
| 2026.07.06 | ₩66,237 | ₩66,237 | ₩65,125 | ₩65,514 | -1.09% | 1.8천 |
|---|
| 2026.07.02 | ₩65,246 | ₩65,246 | ₩64,247 | ₩64,699 | -0.84% | 2.7천 |
|---|
| 2026.07.01 | ₩64,777 | ₩65,058 | ₩63,812 | ₩63,812 | -1.49% | 2.3천 |
|---|
| 2026.06.30 | ₩64,314 | ₩64,890 | ₩64,314 | ₩64,656 | +0.53% | 800 |
|---|
| 2026.06.29 | ₩63,021 | ₩63,309 | ₩62,405 | ₩63,309 | +0.46% | 2.6천 |
|---|
| 2026.06.26 | ₩63,806 | ₩63,947 | ₩63,806 | ₩63,947 | +0.22% | 400 |
|---|
| 2026.06.25 | ₩63,825 | ₩63,969 | ₩63,088 | ₩63,969 | +0.22% | 1.6천 |
|---|
| 2026.06.24 | ₩64,200 | ₩64,200 | ₩62,700 | ₩63,207 | -1.55% | 5.9천 |
|---|
| 2026.06.23 | ₩66,063 | ₩66,847 | ₩65,987 | ₩65,987 | -0.12% | 1.6천 |
|---|
| 2026.06.22 | ₩70,351 | ₩70,720 | ₩70,150 | ₩70,657 | +0.43% | 1.5천 |
|---|
| 2026.06.18 | ₩71,664 | ₩71,664 | ₩70,646 | ₩70,882 | -1.09% | 1.8천 |
|---|
| 2026.06.17 | ₩73,969 | ₩74,170 | ₩71,572 | ₩71,572 | -3.24% | 1.5천 |
|---|
| 2026.06.16 | ₩73,272 | ₩74,418 | ₩73,272 | ₩73,889 | +0.84% | 1.4천 |
|---|
| 2026.06.15 | ₩72,669 | ₩74,827 | ₩72,669 | ₩73,637 | +1.33% | 3.2천 |
|---|
| 2026.06.12 | ₩69,145 | ₩70,143 | ₩69,132 | ₩69,510 | +0.53% | 900 |
|---|
| 2026.06.11 | ₩64,797 | ₩67,710 | ₩64,770 | ₩67,710 | +4.50% | 1.7천 |
|---|
| 2026.06.10 | ₩65,849 | ₩65,849 | ₩64,052 | ₩64,052 | -2.73% | 1.9천 |
|---|
| 2026.06.09 | ₩67,845 | ₩67,845 | ₩64,730 | ₩65,594 | -3.32% | 7.4천 |
|---|
| 2026.06.08 | ₩67,550 | ₩67,550 | ₩65,326 | ₩65,681 | -2.77% | 3.3천 |
|---|
| 2026.06.05 | ₩68,502 | ₩68,502 | ₩65,152 | ₩65,232 | -4.77% | 4.7천 |
|---|
| 2026.06.04 | ₩71,986 | ₩72,415 | ₩71,986 | ₩72,151 | +0.23% | 1천 |
|---|
| 2026.06.03 | ₩74,371 | ₩74,371 | ₩72,770 | ₩72,790 | -2.13% | 1.8천 |
|---|
| 2026.06.02 | ₩72,709 | ₩74,813 | ₩72,709 | ₩74,787 | +2.86% | 4천 |
|---|
| 2026.06.01 | ₩70,378 | ₩72,361 | ₩70,271 | ₩72,275 | +2.70% | 2.6천 |
|---|
| 2026.05.29 | ₩70,612 | ₩71,276 | ₩70,271 | ₩70,713 | +0.14% | 2.2천 |
|---|
| 2026.05.28 | ₩69,306 | ₩70,740 | ₩68,274 | ₩70,699 | +2.01% | 4.3천 |
|---|
| 2026.05.27 | ₩69,065 | ₩69,065 | ₩68,053 | ₩68,295 | -1.11% | 4.4천 |
|---|
| 2026.05.26 | ₩69,493 | ₩69,493 | ₩68,716 | ₩69,299 | -0.28% | 3.3천 |
|---|
| 2026.05.22 | ₩66,050 | ₩66,840 | ₩65,487 | ₩66,560 | +0.77% | 7.9천 |
|---|
| 2026.05.21 | ₩65,246 | ₩66,478 | ₩65,095 | ₩66,050 | +1.23% | 2.9천 |
|---|
| 2026.05.20 | ₩65,179 | ₩66,304 | ₩65,152 | ₩66,232 | +1.62% | 3천 |
|---|
| 2026.05.19 | ₩63,705 | ₩64,415 | ₩63,316 | ₩63,770 | +0.10% | 1.9천 |
|---|
| 2026.05.18 | ₩67,135 | ₩67,135 | ₩65,071 | ₩65,177 | -2.92% | 1.2만 |
|---|
| 2026.05.15 | ₩67,952 | ₩67,952 | ₩65,956 | ₩66,297 | -2.44% | 1.1만 |
|---|
| 2026.05.14 | ₩70,766 | ₩71,048 | ₩70,431 | ₩70,860 | +0.13% | 4.5천 |
|---|
| 2026.05.13 | ₩73,098 | ₩73,185 | ₩72,977 | ₩73,031 | -0.09% | 6.1천 |
|---|
| 2026.05.12 | ₩69,708 | ₩71,353 | ₩68,716 | ₩71,353 | +2.36% | 4.7천 |
|---|
| 2026.05.11 | ₩69,894 | ₩70,458 | ₩68,341 | ₩69,725 | -0.24% | 4.7천 |
|---|
| 2026.05.08 | ₩67,966 | ₩68,227 | ₩67,443 | ₩67,832 | -0.20% | 5.1천 |
|---|
| 2026.05.07 | ₩67,416 | ₩67,416 | ₩65,853 | ₩65,853 | -2.32% | 1천 |
|---|
| 2026.05.06 | ₩66,130 | ₩66,626 | ₩66,076 | ₩66,277 | +0.22% | 5.6천 |
|---|
| 2026.05.05 | ₩62,579 | ₩62,579 | ₩61,963 | ₩62,034 | -0.87% | 1.7천 |
|---|
| 2026.05.04 | ₩61,346 | ₩62,231 | ₩60,988 | ₩60,988 | -0.58% | 4.3천 |
|---|
| 2026.05.01 | ₩63,014 | ₩63,169 | ₩62,748 | ₩62,748 | -0.42% | 1.6천 |
|---|
| 2026.04.30 | ₩62,990 | ₩63,249 | ₩62,418 | ₩63,159 | +0.27% | 3.1천 |
|---|
| 2026.04.29 | ₩63,088 | ₩63,088 | ₩61,118 | ₩61,400 | -2.68% | 5.6천 |
|---|
| 2026.04.28 | ₩63,490 | ₩63,490 | ₩61,587 | ₩62,056 | -2.26% | 7.1천 |
|---|
| 2026.04.27 | ₩63,450 | ₩64,147 | ₩63,450 | ₩63,939 | +0.77% | 1.5천 |
|---|
| 2026.04.24 | ₩63,383 | ₩64,013 | ₩63,142 | ₩63,554 | +0.27% | 3천 |
|---|
| 2026.04.23 | ₩65,514 | ₩65,514 | ₩63,986 | ₩64,011 | -2.29% | 1.6천 |
|---|
| 2026.04.22 | ₩65,440 | ₩65,928 | ₩65,440 | ₩65,928 | +0.75% | 600 |
|---|
| 2026.04.21 | ₩66,063 | ₩66,165 | ₩63,303 | ₩63,407 | -4.02% | 7.2천 |
|---|
| 2026.04.20 | ₩66,264 | ₩66,364 | ₩66,143 | ₩66,342 | +0.12% | 1.3천 |
|---|
| 2026.04.17 | ₩66,626 | ₩67,747 | ₩66,572 | ₩66,628 | +0.00% | 5.3천 |
|---|
| 2026.04.16 | ₩65,916 | ₩65,916 | ₩65,339 | ₩65,405 | -0.77% | 2.6천 |
|---|
| 2026.04.15 | ₩66,706 | ₩66,706 | ₩65,709 | ₩66,074 | -0.95% | 1.8천 |
|---|
| 2026.04.14 | ₩66,586 | ₩66,586 | ₩66,264 | ₩66,493 | -0.14% | 1.2천 |
|---|
| 2026.04.13 | ₩64,026 | ₩65,070 | ₩63,745 | ₩65,070 | +1.63% | 2.7천 |
|---|
| 2026.04.10 | ₩63,651 | ₩64,549 | ₩63,651 | ₩63,847 | +0.31% | 3.4천 |
|---|
| 2026.04.09 | ₩62,458 | ₩63,155 | ₩62,458 | ₩63,085 | +1.00% | 1.5천 |
|---|
| 2026.04.08 | ₩64,214 | ₩64,214 | ₩62,720 | ₩62,720 | -2.33% | 5.1천 |
|---|
| 2026.04.07 | ₩58,478 | ₩58,478 | ₩57,909 | ₩58,452 | -0.05% | 1.6천 |
|---|
| 2026.04.06 | ₩59,671 | ₩59,780 | ₩58,867 | ₩59,288 | -0.64% | 2.4천 |
|---|
| 2026.04.02 | ₩56,911 | ₩59,068 | ₩56,911 | ₩58,854 | +3.41% | 1.8천 |
|---|
| 2026.04.01 | ₩59,269 | ₩60,690 | ₩59,269 | ₩59,894 | +1.05% | 3.8천 |
|---|
| 2026.03.31 | ₩56,629 | ₩58,217 | ₩56,468 | ₩58,217 | +2.80% | 2.8천 |
|---|
| 2026.03.30 | ₩55,463 | ₩55,463 | ₩54,324 | ₩54,327 | -2.05% | 2.5천 |
|---|
| 2026.03.27 | ₩54,217 | ₩55,043 | ₩54,217 | ₩55,008 | +1.46% | 2천 |
|---|
| 2026.03.26 | ₩56,348 | ₩56,348 | ₩54,365 | ₩54,367 | -3.51% | 2.6천 |
|---|
| 2026.03.25 | ₩57,527 | ₩57,614 | ₩56,585 | ₩56,585 | -1.64% | 3.2천 |
|---|
| 2026.03.24 | ₩54,123 | ₩55,350 | ₩53,949 | ₩55,222 | +2.03% | 1.5만 |
|---|
| 2026.03.23 | ₩54,110 | ₩56,200 | ₩54,110 | ₩55,571 | +2.70% | 1.3만 |
|---|
| 2026.03.20 | ₩54,780 | ₩54,780 | ₩52,475 | ₩52,850 | -3.52% | 7.5천 |
|---|
| 2026.03.19 | ₩53,601 | ₩55,370 | ₩51,859 | ₩54,994 | +2.60% | 1.1만 |
|---|
| 2026.03.18 | ₩58,438 | ₩58,445 | ₩56,750 | ₩57,045 | -2.38% | 3.1만 |
|---|
| 2026.03.17 | ₩60,301 | ₩60,690 | ₩59,698 | ₩59,885 | -0.69% | 5.7천 |
|---|
| 2026.03.16 | ₩59,510 | ₩60,850 | ₩59,510 | ₩60,489 | +1.64% | 5천 |
|---|
| 2026.03.13 | ₩61,439 | ₩61,829 | ₩59,179 | ₩59,229 | -3.60% | 7.8천 |
|---|
| 2026.03.12 | ₩63,249 | ₩63,249 | ₩61,976 | ₩62,070 | -1.86% | 6.1천 |
|---|
| 2026.03.11 | ₩64,214 | ₩64,522 | ₩63,256 | ₩63,584 | -0.98% | 3.9천 |
|---|
| 2026.03.10 | ₩63,899 | ₩65,377 | ₩63,899 | ₩64,535 | +1.00% | 6.3천 |
|---|
| 2026.03.09 | ₩61,574 | ₩63,075 | ₩59,242 | ₩63,075 | +2.44% | 1.1만 |
|---|
| 2026.03.06 | ₩63,530 | ₩63,530 | ₩61,212 | ₩62,391 | -1.79% | 1만 |
|---|
| 2026.03.05 | ₩66,137 | ₩66,277 | ₩63,577 | ₩64,267 | -2.83% | 8.3천 |
|---|
| 2026.03.04 | ₩68,596 | ₩68,689 | ₩68,006 | ₩68,220 | -0.55% | 3.1천 |
|---|
| 2026.03.03 | ₩68,596 | ₩68,596 | ₩65,447 | ₩67,282 | -1.91% | 6.4천 |
|---|
| 2026.03.02 | ₩71,329 | ₩72,776 | ₩71,329 | ₩72,776 | +2.03% | 4.1천 |
|---|
| 2026.02.27 | ₩73,714 | ₩73,714 | ₩72,281 | ₩72,441 | -1.73% | 2.8천 |
|---|
| 2026.02.26 | ₩71,932 | ₩72,803 | ₩70,431 | ₩72,803 | +1.21% | 6천 |
|---|
| 2026.02.25 | ₩73,098 | ₩73,339 | ₩71,972 | ₩72,897 | -0.27% | 8.9천 |
|---|
| 2026.02.24 | ₩69,333 | ₩70,954 | ₩69,333 | ₩70,619 | +1.86% | 7.9천 |
|---|
| 2026.02.23 | ₩68,006 | ₩68,649 | ₩67,765 | ₩68,649 | +0.95% | 6.3천 |
|---|
| 2026.02.20 | ₩66,197 | ₩67,108 | ₩66,197 | ₩67,108 | +1.38% | 2.5천 |
|---|
| 2026.02.19 | ₩64,214 | ₩66,050 | ₩64,214 | ₩66,050 | +2.86% | 1만 |
|---|
| 2026.02.18 | ₩66,586 | ₩66,927 | ₩66,385 | ₩66,733 | +0.22% | 4.1천 |
|---|
| 2026.02.17 | ₩65,969 | ₩65,969 | ₩63,718 | ₩65,394 | -0.87% | 5.1천 |
|---|
| 2026.02.13 | ₩65,661 | ₩67,591 | ₩65,607 | ₩67,068 | +2.14% | 5.3천 |
|---|
| 2026.02.12 | ₩69,420 | ₩69,420 | ₩66,713 | ₩66,722 | -3.89% | 5.1천 |
|---|
| 2026.02.11 | ₩68,542 | ₩69,239 | ₩68,060 | ₩68,890 | +0.51% | 1만 |
|---|
| 2026.02.10 | ₩67,403 | ₩67,631 | ₩67,095 | ₩67,457 | +0.08% | 2.6천 |
|---|
| 2026.02.09 | ₩66,385 | ₩68,435 | ₩66,385 | ₩68,322 | +2.92% | 5.3천 |
|---|
| 2026.02.06 | ₩65,514 | ₩65,741 | ₩64,964 | ₩65,741 | +0.35% | 4.9천 |
|---|
| 2026.02.05 | ₩64,991 | ₩65,219 | ₩63,048 | ₩63,195 | -2.76% | 4.4만 |
|---|
| 2026.02.04 | ₩70,311 | ₩70,311 | ₩65,674 | ₩66,816 | -4.97% | 7천 |
|---|
| 2026.02.03 | ₩68,515 | ₩69,824 | ₩68,127 | ₩69,824 | +1.91% | 2.2만 |
|---|
| 2026.02.02 | ₩65,339 | ₩66,063 | ₩64,643 | ₩65,748 | +0.63% | 2.8만 |
|---|
| 2026.01.30 | ₩69,520 | ₩69,520 | ₩65,875 | ₩66,490 | -4.36% | 2.3만 |
|---|
| 2026.01.29 | ₩77,225 | ₩77,386 | ₩71,222 | ₩73,453 | -4.88% | 3.8만 |
|---|
| 2026.01.28 | ₩72,776 | ₩73,125 | ₩71,155 | ₩72,294 | -0.66% | 3.1만 |
|---|
| 2026.01.27 | ₩70,003 | ₩71,008 | ₩69,258 | ₩70,981 | +1.40% | 1.4만 |
|---|
| 2026.01.26 | ₩71,396 | ₩71,436 | ₩68,877 | ₩68,877 | -3.53% | 4.3만 |
|---|
| 2026.01.23 | ₩66,090 | ₩68,120 | ₩65,045 | ₩67,912 | +2.76% | 3.2만 |
|---|
| 2026.01.22 | ₩65,822 | ₩65,822 | ₩64,120 | ₩64,565 | -1.91% | 9.7천 |
|---|
| 2026.01.21 | ₩66,331 | ₩66,331 | ₩65,259 | ₩65,322 | -1.52% | 1.3만 |
|---|
| 2026.01.20 | ₩64,937 | ₩64,998 | ₩64,053 | ₩64,239 | -1.08% | 1.1만 |
|---|
| 2026.01.16 | ₩63,865 | ₩64,147 | ₩62,981 | ₩63,900 | +0.05% | 1.2만 |
|---|
| 2026.01.15 | ₩65,259 | ₩65,259 | ₩64,294 | ₩64,844 | -0.64% | 2.1만 |
|---|
| 2026.01.14 | ₩64,040 | ₩64,207 | ₩63,249 | ₩64,207 | +0.26% | 6.8천 |
|---|
| 2026.01.13 | ₩63,403 | ₩63,651 | ₩62,659 | ₩62,994 | -0.64% | 1만 |
|---|
| 2026.01.12 | ₩62,726 | ₩63,584 | ₩62,056 | ₩63,329 | +0.96% | 1.7만 |
|---|
| 2026.01.09 | ₩61,118 | ₩61,668 | ₩60,341 | ₩61,007 | -0.18% | 7.4천 |
|---|
| 2026.01.08 | ₩59,778 | ₩59,778 | ₩58,988 | ₩59,542 | -0.39% | 6.7천 |
|---|
| 2026.01.07 | ₩60,850 | ₩60,850 | ₩59,632 | ₩60,412 | -0.72% | 8.4천 |
|---|
| 2026.01.06 | ₩60,006 | ₩61,922 | ₩60,006 | ₩61,802 | +2.99% | 1.2만 |
|---|
| 2026.01.05 | ₩59,644 | ₩60,609 | ₩59,095 | ₩59,805 | +0.27% | 1.4만 |
|---|
| 2026.01.02 | ₩59,055 | ₩59,055 | ₩57,511 | ₩58,143 | -1.54% | 5.5천 |
|---|
| 2025.12.31 | ₩57,902 | ₩57,983 | ₩57,468 | ₩57,896 | -0.01% | 4.9천 |
|---|
| 2025.12.30 | ₩58,505 | ₩58,706 | ₩57,606 | ₩58,304 | -0.34% | 6.4천 |
|---|
| 2025.12.29 | ₩58,103 | ₩58,103 | ₩56,964 | ₩57,567 | -0.92% | 9.1천 |
|---|
| 2025.12.26 | ₩58,787 | ₩59,349 | ₩58,686 | ₩59,174 | +0.66% | 6.6천 |
|---|
| 2025.12.24 | ₩57,152 | ₩57,728 | ₩56,574 | ₩57,310 | +0.28% | 2.4천 |
|---|
| 2025.12.23 | ₩56,549 | ₩57,326 | ₩56,468 | ₩57,275 | +1.28% | 6.1천 |
|---|
| 2025.12.22 | ₩55,906 | ₩56,334 | ₩55,792 | ₩56,297 | +0.70% | 7.4천 |
|---|
| 2025.12.19 | ₩54,097 | ₩54,914 | ₩54,097 | ₩54,780 | +1.26% | 4.2천 |
|---|
| 2025.12.18 | ₩55,463 | ₩55,463 | ₩53,293 | ₩53,510 | -3.52% | 3.8천 |
|---|
| 2025.12.17 | ₩55,658 | ₩55,906 | ₩55,658 | ₩55,695 | +0.07% | 1.9천 |
|---|
| 2025.12.16 | ₩55,075 | ₩55,276 | ₩54,901 | ₩55,182 | +0.19% | 6.3천 |
|---|
| 2025.12.15 | ₩56,549 | ₩56,549 | ₩55,510 | ₩55,879 | -1.18% | 5.8천 |
|---|
| 2025.12.12 | ₩56,334 | ₩56,334 | ₩55,021 | ₩55,039 | -2.30% | 1천 |
|---|
| 2025.12.11 | ₩56,010 | ₩56,172 | ₩56,010 | ₩56,074 | +0.11% | 700 |
|---|
| 2025.12.10 | ₩55,295 | ₩55,295 | ₩55,295 | ₩55,295 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩54,177 | ₩54,579 | ₩53,480 | ₩54,316 | +0.26% | 6.9천 |
|---|
| 2025.12.08 | ₩55,611 | ₩55,785 | ₩54,760 | ₩54,760 | -1.53% | 2.9천 |
|---|
| 2025.12.05 | ₩55,584 | ₩55,584 | ₩55,061 | ₩55,216 | -0.66% | 4.2천 |
|---|
| 2025.12.04 | ₩54,860 | ₩54,927 | ₩54,244 | ₩54,693 | -0.31% | 1.7천 |
|---|
| 2025.12.03 | ₩53,976 | ₩54,994 | ₩53,976 | ₩54,846 | +1.61% | 6.8천 |
|---|
| 2025.12.02 | ₩53,480 | ₩53,480 | ₩52,194 | ₩52,548 | -1.74% | 2천 |
|---|
| 2025.12.01 | ₩53,869 | ₩53,869 | ₩52,931 | ₩53,114 | -1.40% | 2.6만 |
|---|
| 2025.11.28 | ₩52,395 | ₩52,904 | ₩52,125 | ₩52,564 | +0.32% | 3.8천 |
|---|
| 2025.11.26 | ₩50,304 | ₩50,854 | ₩50,304 | ₩50,708 | +0.80% | 1.4천 |
|---|
| 2025.11.25 | ₩49,139 | ₩49,409 | ₩49,139 | ₩49,409 | +0.55% | 100 |
|---|
| 2025.11.24 | ₩48,230 | ₩48,645 | ₩48,230 | ₩48,645 | +0.86% | 1.2천 |
|---|
| 2025.11.21 | ₩47,437 | ₩47,437 | ₩47,347 | ₩47,347 | -0.19% | 600 |
|---|
| 2025.11.20 | ₩47,557 | ₩47,557 | ₩47,155 | ₩47,155 | -0.85% | 1.8천 |
|---|
| 2025.11.19 | ₩48,612 | ₩48,857 | ₩48,482 | ₩48,660 | +0.10% | 1천 |
|---|
| 2025.11.18 | ₩48,120 | ₩48,167 | ₩47,906 | ₩47,906 | -0.45% | 700 |
|---|
| 2025.11.17 | ₩48,542 | ₩48,542 | ₩48,542 | ₩48,542 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩49,822 | ₩49,822 | ₩49,432 | ₩49,432 | -0.78% | 700 |
|---|
| 2025.11.13 | ₩49,916 | ₩49,916 | ₩49,916 | ₩49,916 | 0.00% | 400 |
|---|
| 2025.11.12 | ₩51,061 | ₩51,061 | ₩51,061 | ₩51,061 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩50,255 | ₩50,255 | ₩50,255 | ₩50,255 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩50,385 | ₩50,665 | ₩50,385 | ₩50,665 | +0.56% | 400 |
|---|
| 2025.11.07 | ₩49,061 | ₩49,061 | ₩49,061 | ₩49,061 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩48,786 | ₩48,786 | ₩48,786 | ₩48,786 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩48,080 | ₩48,379 | ₩48,080 | ₩48,379 | +0.62% | 100 |
|---|
| 2025.11.04 | ₩47,343 | ₩47,732 | ₩47,108 | ₩47,108 | -0.50% | 1.6천 |
|---|
| 2025.11.03 | ₩49,514 | ₩49,514 | ₩48,482 | ₩48,829 | -1.38% | 2.6천 |
|---|
| 2025.10.31 | ₩50,501 | ₩50,501 | ₩50,501 | ₩50,501 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩50,532 | ₩50,663 | ₩50,516 | ₩50,663 | +0.26% | 1.2천 |
|---|
| 2025.10.29 | ₩51,946 | ₩51,946 | ₩51,202 | ₩51,236 | -1.37% | 700 |
|---|
| 2025.10.28 | ₩50,452 | ₩50,452 | ₩50,189 | ₩50,189 | -0.52% | 500 |
|---|
| 2025.10.27 | ₩50,559 | ₩50,559 | ₩49,948 | ₩49,948 | -1.21% | 700 |
|---|
| 2025.10.24 | ₩49,949 | ₩49,949 | ₩49,949 | ₩49,949 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩49,527 | ₩49,661 | ₩49,266 | ₩49,266 | -0.53% | 800 |
|---|
| 2025.10.22 | ₩48,080 | ₩48,494 | ₩48,040 | ₩48,494 | +0.86% | 3.2천 |
|---|
| 2025.10.21 | ₩49,433 | ₩49,433 | ₩48,490 | ₩48,490 | -1.91% | 7.6천 |
|---|
| 2025.10.20 | ₩50,465 | ₩51,041 | ₩50,452 | ₩50,767 | +0.60% | 1만 |
|---|
| 2025.10.17 | ₩50,586 | ₩50,586 | ₩49,393 | ₩49,841 | -1.47% | 1.3만 |
|---|
| 2025.10.16 | ₩51,698 | ₩51,979 | ₩51,309 | ₩51,514 | -0.36% | 2.6천 |
|---|
| 2025.10.15 | ₩52,032 | ₩52,274 | ₩52,020 | ₩52,266 | +0.45% | 3.6천 |
|---|
| 2025.10.14 | ₩52,904 | ₩52,904 | ₩50,659 | ₩51,782 | -2.12% | 9.4천 |
|---|
| 2025.10.13 | ₩51,845 | ₩53,077 | ₩51,845 | ₩52,996 | +2.22% | 5.3천 |
|---|
| 2025.10.10 | ₩52,596 | ₩52,596 | ₩50,023 | ₩50,087 | -4.77% | 2.3천 |
|---|