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 | ₩70,636 | ₩71,125 | ₩70,448 | ₩70,946 | +0.44% | 700 |
| 2026.10.08 | ₩68,182 | ₩68,792 | ₩68,182 | ₩68,792 | +0.89% | 3.9천 |
| 2026.10.07 | ₩69,603 | ₩69,603 | ₩69,543 | ₩69,562 | -0.06% | 500 |
| 2026.10.06 | ₩70,891 | ₩71,802 | ₩70,368 | ₩71,377 | +0.69% | 4.4천 |
| 2026.10.05 | ₩70,475 | ₩71,635 | ₩70,475 | ₩71,558 | +1.54% | 600 |
| 2026.10.02 | ₩69,268 | ₩71,387 | ₩69,268 | ₩71,156 | +2.73% | 2천 |
| 2026.10.01 | ₩68,758 | ₩69,885 | ₩68,624 | ₩69,426 | +0.97% | 700 |
| 2026.09.30 | ₩71,333 | ₩71,843 | ₩70,448 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,448 |
| -1.24% |
| 1.2천 |
| 2026.09.29 | ₩72,272 | ₩72,272 | ₩71,226 | ₩71,338 | -1.29% | 1.5천 |
|---|
| 2026.09.28 | ₩70,609 | ₩71,038 | ₩70,408 | ₩70,840 | +0.33% | 3.3천 |
|---|
| 2026.09.25 | ₩71,950 | ₩72,386 | ₩71,950 | ₩72,386 | +0.61% | 1.1천 |
|---|
| 2026.09.24 | ₩72,057 | ₩72,124 | ₩71,781 | ₩72,111 | +0.07% | 2.9천 |
|---|
| 2026.09.23 | ₩73,103 | ₩73,166 | ₩72,902 | ₩73,166 | +0.09% | 500 |
|---|
| 2026.09.22 | ₩75,263 | ₩75,960 | ₩74,398 | ₩75,775 | +0.68% | 2.1천 |
|---|
| 2026.09.21 | ₩75,169 | ₩75,169 | ₩73,009 | ₩73,614 | -2.07% | 1.7천 |
|---|
| 2026.09.18 | ₩71,910 | ₩72,802 | ₩71,910 | ₩72,802 | +1.24% | 1.4천 |
|---|
| 2026.09.17 | ₩71,682 | ₩72,486 | ₩71,682 | ₩72,186 | +0.70% | 1.2천 |
|---|
| 2026.09.16 | ₩70,046 | ₩70,046 | ₩69,824 | ₩69,824 | -0.32% | 1.1천 |
|---|
| 2026.09.15 | ₩71,025 | ₩71,025 | ₩70,609 | ₩70,614 | -0.58% | 700 |
|---|
| 2026.09.14 | ₩72,084 | ₩72,124 | ₩70,515 | ₩71,471 | -0.85% | 4.7천 |
|---|
| 2026.09.11 | ₩74,706 | ₩74,706 | ₩73,559 | ₩73,679 | -1.38% | 1.1천 |
|---|
| 2026.09.10 | ₩75,075 | ₩75,102 | ₩73,774 | ₩73,948 | -1.50% | 1.1만 |
|---|
| 2026.09.09 | ₩78,964 | ₩79,138 | ₩78,521 | ₩78,627 | -0.43% | 2.7천 |
|---|
| 2026.09.08 | ₩76,912 | ₩78,991 | ₩76,912 | ₩78,588 | +2.18% | 2.1천 |
|---|
| 2026.09.04 | ₩75,021 | ₩75,041 | ₩74,927 | ₩75,041 | +0.03% | 700 |
|---|
| 2026.09.03 | ₩75,987 | ₩75,987 | ₩75,021 | ₩75,763 | -0.29% | 1.9천 |
|---|
| 2026.09.02 | ₩75,551 | ₩75,551 | ₩74,525 | ₩74,691 | -1.14% | 1.3천 |
|---|
| 2026.09.01 | ₩76,295 | ₩76,295 | ₩74,161 | ₩74,161 | -2.80% | 1.7천 |
|---|
| 2026.08.31 | ₩77,301 | ₩77,301 | ₩76,362 | ₩76,925 | -0.49% | 3.2천 |
|---|
| 2026.08.28 | ₩79,635 | ₩79,661 | ₩77,809 | ₩77,809 | -2.29% | 1.2천 |
|---|
| 2026.08.27 | ₩78,622 | ₩79,179 | ₩78,622 | ₩79,109 | +0.62% | 3.5천 |
|---|
| 2026.08.26 | ₩79,876 | ₩79,876 | ₩78,377 | ₩78,428 | -1.81% | 1.9천 |
|---|
| 2026.08.25 | ₩76,671 | ₩78,749 | ₩76,671 | ₩78,749 | +2.71% | 1.3천 |
|---|
| 2026.08.24 | ₩77,998 | ₩77,998 | ₩77,033 | ₩77,336 | -0.85% | 3.2천 |
|---|
| 2026.08.21 | ₩74,994 | ₩77,247 | ₩74,994 | ₩77,129 | +2.85% | 3.4천 |
|---|
| 2026.08.20 | ₩72,379 | ₩73,402 | ₩72,379 | ₩73,402 | +1.41% | 3.8천 |
|---|
| 2026.08.19 | ₩72,419 | ₩72,728 | ₩71,293 | ₩71,770 | -0.90% | 4.9천 |
|---|
| 2026.08.18 | ₩72,124 | ₩72,124 | ₩70,274 | ₩70,346 | -2.47% | 1.7천 |
|---|
| 2026.08.17 | ₩71,387 | ₩72,124 | ₩71,387 | ₩72,032 | +0.90% | 1.3천 |
|---|
| 2026.08.14 | ₩70,951 | ₩70,951 | ₩70,405 | ₩70,405 | -0.77% | 1.9천 |
|---|
| 2026.08.13 | ₩71,025 | ₩71,132 | ₩70,406 | ₩70,406 | -0.87% | 1.6천 |
|---|
| 2026.08.12 | ₩73,465 | ₩73,465 | ₩72,600 | ₩72,697 | -1.05% | 1.7천 |
|---|
| 2026.08.11 | ₩72,460 | ₩72,668 | ₩72,460 | ₩72,668 | +0.29% | 1.3천 |
|---|
| 2026.08.10 | ₩72,674 | ₩73,600 | ₩72,674 | ₩73,569 | +1.23% | 2.4천 |
|---|
| 2026.08.07 | ₩71,836 | ₩72,431 | ₩71,836 | ₩72,431 | +0.83% | 1.2천 |
|---|
| 2026.08.06 | ₩71,078 | ₩71,078 | ₩70,314 | ₩70,543 | -0.75% | 8.5천 |
|---|
| 2026.08.05 | ₩70,998 | ₩71,038 | ₩69,992 | ₩70,932 | -0.09% | 3.1천 |
|---|
| 2026.08.04 | ₩67,055 | ₩68,407 | ₩67,055 | ₩68,407 | +2.02% | 3천 |
|---|
| 2026.08.03 | ₩63,555 | ₩64,778 | ₩63,555 | ₩64,778 | +1.92% | 900 |
|---|
| 2026.07.31 | ₩64,406 | ₩64,406 | ₩64,406 | ₩64,406 | 0.00% | 300 |
|---|
| 2026.07.30 | ₩64,789 | ₩65,021 | ₩64,762 | ₩65,021 | +0.36% | 2천 |
|---|
| 2026.07.29 | ₩62,187 | ₩63,488 | ₩61,878 | ₩62,357 | +0.27% | 1.3천 |
|---|
| 2026.07.28 | ₩61,952 | ₩63,010 | ₩61,952 | ₩63,010 | +1.71% | 1천 |
|---|
| 2026.07.27 | ₩63,199 | ₩64,158 | ₩63,199 | ₩64,158 | +1.52% | 2.6천 |
|---|
| 2026.07.24 | ₩64,064 | ₩64,064 | ₩63,890 | ₩63,890 | -0.27% | 400 |
|---|
| 2026.07.23 | ₩65,271 | ₩65,915 | ₩64,516 | ₩64,516 | -1.16% | 3.3천 |
|---|
| 2026.07.22 | ₩64,239 | ₩66,049 | ₩64,239 | ₩65,786 | +2.41% | 7.5천 |
|---|
| 2026.07.21 | ₩63,018 | ₩64,563 | ₩62,938 | ₩64,563 | +2.45% | 1.4만 |
|---|
| 2026.07.20 | ₩61,396 | ₩61,396 | ₩60,470 | ₩60,773 | -1.01% | 3.4천 |
|---|
| 2026.07.17 | ₩59,766 | ₩60,756 | ₩59,766 | ₩60,756 | +1.66% | 600 |
|---|
| 2026.07.16 | ₩63,863 | ₩63,863 | ₩61,530 | ₩61,720 | -3.36% | 2.4천 |
|---|
| 2026.07.15 | ₩66,089 | ₩66,089 | ₩64,194 | ₩64,194 | -2.87% | 1.9천 |
|---|
| 2026.07.14 | ₩65,151 | ₩65,513 | ₩64,869 | ₩65,246 | +0.15% | 3.6천 |
|---|
| 2026.07.13 | ₩61,852 | ₩61,852 | ₩61,852 | ₩61,852 | 0.00% | 500 |
|---|
| 2026.07.10 | ₩63,152 | ₩63,944 | ₩63,152 | ₩63,921 | +1.22% | 800 |
|---|
| 2026.07.09 | ₩62,214 | ₩63,474 | ₩62,214 | ₩63,336 | +1.80% | 2.7천 |
|---|
| 2026.07.08 | ₩61,516 | ₩61,516 | ₩59,384 | ₩60,839 | -1.10% | 1.1만 |
|---|
| 2026.07.07 | ₩62,589 | ₩62,945 | ₩62,375 | ₩62,459 | -0.21% | 1.1천 |
|---|
| 2026.07.06 | ₩66,291 | ₩66,291 | ₩65,177 | ₩65,566 | -1.09% | 1.8천 |
|---|
| 2026.07.02 | ₩65,298 | ₩65,298 | ₩64,299 | ₩64,751 | -0.84% | 2.7천 |
|---|
| 2026.07.01 | ₩64,829 | ₩65,110 | ₩63,863 | ₩63,863 | -1.49% | 2.3천 |
|---|
| 2026.06.30 | ₩64,366 | ₩64,943 | ₩64,366 | ₩64,708 | +0.53% | 800 |
|---|
| 2026.06.29 | ₩63,072 | ₩63,360 | ₩62,455 | ₩63,360 | +0.46% | 2.6천 |
|---|
| 2026.06.26 | ₩63,858 | ₩63,999 | ₩63,858 | ₩63,999 | +0.22% | 400 |
|---|
| 2026.06.25 | ₩63,877 | ₩64,020 | ₩63,139 | ₩64,020 | +0.22% | 1.6천 |
|---|
| 2026.06.24 | ₩64,252 | ₩64,252 | ₩62,750 | ₩63,258 | -1.55% | 5.9천 |
|---|
| 2026.06.23 | ₩66,116 | ₩66,901 | ₩66,040 | ₩66,040 | -0.12% | 1.6천 |
|---|
| 2026.06.22 | ₩70,408 | ₩70,777 | ₩70,207 | ₩70,714 | +0.43% | 1.5천 |
|---|
| 2026.06.18 | ₩71,722 | ₩71,722 | ₩70,703 | ₩70,939 | -1.09% | 1.8천 |
|---|
| 2026.06.17 | ₩74,029 | ₩74,230 | ₩71,629 | ₩71,629 | -3.24% | 1.5천 |
|---|
| 2026.06.16 | ₩73,331 | ₩74,478 | ₩73,331 | ₩73,948 | +0.84% | 1.4천 |
|---|
| 2026.06.15 | ₩72,728 | ₩74,887 | ₩72,728 | ₩73,696 | +1.33% | 3.2천 |
|---|
| 2026.06.12 | ₩69,201 | ₩70,200 | ₩69,187 | ₩69,566 | +0.53% | 900 |
|---|
| 2026.06.11 | ₩64,849 | ₩67,764 | ₩64,822 | ₩67,764 | +4.50% | 1.7천 |
|---|
| 2026.06.10 | ₩65,902 | ₩65,902 | ₩64,103 | ₩64,103 | -2.73% | 1.9천 |
|---|
| 2026.06.09 | ₩67,900 | ₩67,900 | ₩64,782 | ₩65,647 | -3.32% | 7.4천 |
|---|
| 2026.06.08 | ₩67,605 | ₩67,605 | ₩65,379 | ₩65,734 | -2.77% | 3.3천 |
|---|
| 2026.06.05 | ₩68,557 | ₩68,557 | ₩65,204 | ₩65,285 | -4.77% | 4.7천 |
|---|
| 2026.06.04 | ₩72,044 | ₩72,473 | ₩72,044 | ₩72,209 | +0.23% | 1천 |
|---|
| 2026.06.03 | ₩74,431 | ₩74,431 | ₩72,828 | ₩72,849 | -2.13% | 1.8천 |
|---|
| 2026.06.02 | ₩72,768 | ₩74,874 | ₩72,768 | ₩74,847 | +2.86% | 4천 |
|---|
| 2026.06.01 | ₩70,435 | ₩72,419 | ₩70,327 | ₩72,334 | +2.70% | 2.6천 |
|---|
| 2026.05.29 | ₩70,669 | ₩71,333 | ₩70,327 | ₩70,770 | +0.14% | 2.2천 |
|---|
| 2026.05.28 | ₩69,362 | ₩70,797 | ₩68,329 | ₩70,756 | +2.01% | 4.3천 |
|---|
| 2026.05.27 | ₩69,120 | ₩69,120 | ₩68,108 | ₩68,351 | -1.11% | 4.4천 |
|---|
| 2026.05.26 | ₩69,549 | ₩69,549 | ₩68,772 | ₩69,355 | -0.28% | 3.3천 |
|---|
| 2026.05.22 | ₩66,103 | ₩66,894 | ₩65,540 | ₩66,614 | +0.77% | 7.9천 |
|---|
| 2026.05.21 | ₩65,298 | ₩66,532 | ₩65,148 | ₩66,103 | +1.23% | 2.9천 |
|---|
| 2026.05.20 | ₩65,231 | ₩66,358 | ₩65,204 | ₩66,285 | +1.62% | 3천 |
|---|
| 2026.05.19 | ₩63,756 | ₩64,467 | ₩63,367 | ₩63,822 | +0.10% | 1.9천 |
|---|
| 2026.05.18 | ₩67,189 | ₩67,189 | ₩65,124 | ₩65,230 | -2.92% | 1.2만 |
|---|
| 2026.05.15 | ₩68,007 | ₩68,007 | ₩66,009 | ₩66,351 | -2.44% | 1.1만 |
|---|
| 2026.05.14 | ₩70,823 | ₩71,105 | ₩70,488 | ₩70,917 | +0.13% | 4.5천 |
|---|
| 2026.05.13 | ₩73,157 | ₩73,244 | ₩73,036 | ₩73,090 | -0.09% | 6.1천 |
|---|
| 2026.05.12 | ₩69,764 | ₩71,411 | ₩68,772 | ₩71,411 | +2.36% | 4.7천 |
|---|
| 2026.05.11 | ₩69,950 | ₩70,515 | ₩68,396 | ₩69,781 | -0.24% | 4.7천 |
|---|
| 2026.05.08 | ₩68,021 | ₩68,282 | ₩67,498 | ₩67,886 | -0.20% | 5.1천 |
|---|
| 2026.05.07 | ₩67,471 | ₩67,471 | ₩65,906 | ₩65,906 | -2.32% | 1천 |
|---|
| 2026.05.06 | ₩66,183 | ₩66,679 | ₩66,130 | ₩66,331 | +0.22% | 5.6천 |
|---|
| 2026.05.05 | ₩62,629 | ₩62,629 | ₩62,012 | ₩62,084 | -0.87% | 1.7천 |
|---|
| 2026.05.04 | ₩61,396 | ₩62,281 | ₩61,037 | ₩61,037 | -0.58% | 4.3천 |
|---|
| 2026.05.01 | ₩63,065 | ₩63,219 | ₩62,798 | ₩62,798 | -0.42% | 1.6천 |
|---|
| 2026.04.30 | ₩63,041 | ₩63,300 | ₩62,468 | ₩63,210 | +0.27% | 3.1천 |
|---|
| 2026.04.29 | ₩63,139 | ₩63,139 | ₩61,168 | ₩61,449 | -2.68% | 5.6천 |
|---|
| 2026.04.28 | ₩63,541 | ₩63,541 | ₩61,637 | ₩62,106 | -2.26% | 7.1천 |
|---|
| 2026.04.27 | ₩63,501 | ₩64,198 | ₩63,501 | ₩63,991 | +0.77% | 1.5천 |
|---|
| 2026.04.24 | ₩63,434 | ₩64,064 | ₩63,193 | ₩63,606 | +0.27% | 3천 |
|---|
| 2026.04.23 | ₩65,566 | ₩65,566 | ₩64,038 | ₩64,063 | -2.29% | 1.6천 |
|---|
| 2026.04.22 | ₩65,493 | ₩65,981 | ₩65,493 | ₩65,981 | +0.75% | 600 |
|---|
| 2026.04.21 | ₩66,116 | ₩66,218 | ₩63,354 | ₩63,458 | -4.02% | 7.2천 |
|---|
| 2026.04.20 | ₩66,317 | ₩66,418 | ₩66,197 | ₩66,395 | +0.12% | 1.3천 |
|---|
| 2026.04.17 | ₩66,679 | ₩67,802 | ₩66,626 | ₩66,682 | +0.00% | 5.3천 |
|---|
| 2026.04.16 | ₩65,969 | ₩65,969 | ₩65,392 | ₩65,458 | -0.77% | 2.6천 |
|---|
| 2026.04.15 | ₩66,760 | ₩66,760 | ₩65,762 | ₩66,127 | -0.95% | 1.8천 |
|---|
| 2026.04.14 | ₩66,639 | ₩66,639 | ₩66,317 | ₩66,547 | -0.14% | 1.2천 |
|---|
| 2026.04.13 | ₩64,078 | ₩65,122 | ₩63,796 | ₩65,122 | +1.63% | 2.7천 |
|---|
| 2026.04.10 | ₩63,702 | ₩64,601 | ₩63,702 | ₩63,898 | +0.31% | 3.4천 |
|---|
| 2026.04.09 | ₩62,509 | ₩63,206 | ₩62,509 | ₩63,136 | +1.00% | 1.5천 |
|---|
| 2026.04.08 | ₩64,266 | ₩64,266 | ₩62,770 | ₩62,770 | -2.33% | 5.1천 |
|---|
| 2026.04.07 | ₩58,526 | ₩58,526 | ₩57,956 | ₩58,499 | -0.05% | 1.6천 |
|---|
| 2026.04.06 | ₩59,719 | ₩59,828 | ₩58,915 | ₩59,336 | -0.64% | 2.4천 |
|---|
| 2026.04.02 | ₩56,957 | ₩59,116 | ₩56,957 | ₩58,901 | +3.41% | 1.8천 |
|---|
| 2026.04.01 | ₩59,317 | ₩60,738 | ₩59,317 | ₩59,942 | +1.05% | 3.8천 |
|---|
| 2026.03.31 | ₩56,675 | ₩58,264 | ₩56,514 | ₩58,264 | +2.80% | 2.8천 |
|---|
| 2026.03.30 | ₩55,508 | ₩55,508 | ₩54,368 | ₩54,371 | -2.05% | 2.5천 |
|---|
| 2026.03.27 | ₩54,261 | ₩55,087 | ₩54,261 | ₩55,052 | +1.46% | 2천 |
|---|
| 2026.03.26 | ₩56,393 | ₩56,393 | ₩54,408 | ₩54,411 | -3.51% | 2.6천 |
|---|
| 2026.03.25 | ₩57,573 | ₩57,661 | ₩56,631 | ₩56,631 | -1.64% | 3.2천 |
|---|
| 2026.03.24 | ₩54,167 | ₩55,394 | ₩53,993 | ₩55,267 | +2.03% | 1.5만 |
|---|
| 2026.03.23 | ₩54,154 | ₩56,246 | ₩54,154 | ₩55,615 | +2.70% | 1.3만 |
|---|
| 2026.03.20 | ₩54,824 | ₩54,824 | ₩52,517 | ₩52,893 | -3.52% | 7.5천 |
|---|
| 2026.03.19 | ₩53,644 | ₩55,414 | ₩51,901 | ₩55,039 | +2.60% | 1.1만 |
|---|
| 2026.03.18 | ₩58,485 | ₩58,492 | ₩56,796 | ₩57,091 | -2.38% | 3.1만 |
|---|
| 2026.03.17 | ₩60,349 | ₩60,738 | ₩59,746 | ₩59,934 | -0.69% | 5.7천 |
|---|
| 2026.03.16 | ₩59,558 | ₩60,899 | ₩59,558 | ₩60,537 | +1.64% | 5천 |
|---|
| 2026.03.13 | ₩61,488 | ₩61,878 | ₩59,227 | ₩59,277 | -3.60% | 7.8천 |
|---|
| 2026.03.12 | ₩63,300 | ₩63,300 | ₩62,026 | ₩62,120 | -1.86% | 6.1천 |
|---|
| 2026.03.11 | ₩64,266 | ₩64,574 | ₩63,307 | ₩63,635 | -0.98% | 3.9천 |
|---|
| 2026.03.10 | ₩63,950 | ₩65,430 | ₩63,950 | ₩64,587 | +1.00% | 6.3천 |
|---|
| 2026.03.09 | ₩61,624 | ₩63,126 | ₩59,290 | ₩63,126 | +2.44% | 1.1만 |
|---|
| 2026.03.06 | ₩63,582 | ₩63,582 | ₩61,261 | ₩62,442 | -1.79% | 1만 |
|---|
| 2026.03.05 | ₩66,190 | ₩66,331 | ₩63,628 | ₩64,319 | -2.83% | 8.3천 |
|---|
| 2026.03.04 | ₩68,651 | ₩68,745 | ₩68,061 | ₩68,275 | -0.55% | 3.1천 |
|---|
| 2026.03.03 | ₩68,651 | ₩68,651 | ₩65,499 | ₩67,337 | -1.91% | 6.4천 |
|---|
| 2026.03.02 | ₩71,387 | ₩72,835 | ₩71,387 | ₩72,835 | +2.03% | 4.1천 |
|---|
| 2026.02.27 | ₩73,774 | ₩73,774 | ₩72,339 | ₩72,500 | -1.73% | 2.8천 |
|---|
| 2026.02.26 | ₩71,990 | ₩72,862 | ₩70,488 | ₩72,862 | +1.21% | 6천 |
|---|
| 2026.02.25 | ₩73,157 | ₩73,398 | ₩72,030 | ₩72,956 | -0.27% | 8.9천 |
|---|
| 2026.02.24 | ₩69,389 | ₩71,011 | ₩69,389 | ₩70,676 | +1.86% | 7.9천 |
|---|
| 2026.02.23 | ₩68,061 | ₩68,705 | ₩67,819 | ₩68,705 | +0.95% | 6.3천 |
|---|
| 2026.02.20 | ₩66,250 | ₩67,162 | ₩66,250 | ₩67,162 | +1.38% | 2.5천 |
|---|
| 2026.02.19 | ₩64,266 | ₩66,103 | ₩64,266 | ₩66,103 | +2.86% | 1만 |
|---|
| 2026.02.18 | ₩66,639 | ₩66,981 | ₩66,438 | ₩66,787 | +0.22% | 4.1천 |
|---|
| 2026.02.17 | ₩66,022 | ₩66,022 | ₩63,769 | ₩65,447 | -0.87% | 5.1천 |
|---|
| 2026.02.13 | ₩65,714 | ₩67,645 | ₩65,660 | ₩67,122 | +2.14% | 5.3천 |
|---|
| 2026.02.12 | ₩69,476 | ₩69,476 | ₩66,767 | ₩66,776 | -3.89% | 5.1천 |
|---|
| 2026.02.11 | ₩68,597 | ₩69,295 | ₩68,114 | ₩68,946 | +0.51% | 1만 |
|---|
| 2026.02.10 | ₩67,457 | ₩67,685 | ₩67,149 | ₩67,511 | +0.08% | 2.6천 |
|---|
| 2026.02.09 | ₩66,438 | ₩68,490 | ₩66,438 | ₩68,377 | +2.92% | 5.3천 |
|---|
| 2026.02.06 | ₩65,566 | ₩65,794 | ₩65,017 | ₩65,794 | +0.35% | 4.9천 |
|---|
| 2026.02.05 | ₩65,043 | ₩65,271 | ₩63,099 | ₩63,246 | -2.76% | 4.4만 |
|---|
| 2026.02.04 | ₩70,368 | ₩70,368 | ₩65,727 | ₩66,870 | -4.97% | 7천 |
|---|
| 2026.02.03 | ₩68,570 | ₩69,881 | ₩68,182 | ₩69,881 | +1.91% | 2.2만 |
|---|
| 2026.02.02 | ₩65,392 | ₩66,116 | ₩64,695 | ₩65,801 | +0.63% | 2.8만 |
|---|
| 2026.01.30 | ₩69,576 | ₩69,576 | ₩65,928 | ₩66,544 | -4.36% | 2.3만 |
|---|
| 2026.01.29 | ₩77,288 | ₩77,449 | ₩71,279 | ₩73,512 | -4.88% | 3.8만 |
|---|
| 2026.01.28 | ₩72,835 | ₩73,184 | ₩71,212 | ₩72,352 | -0.66% | 3.1만 |
|---|
| 2026.01.27 | ₩70,059 | ₩71,065 | ₩69,313 | ₩71,038 | +1.40% | 1.4만 |
|---|
| 2026.01.26 | ₩71,454 | ₩71,494 | ₩68,933 | ₩68,933 | -3.53% | 4.3만 |
|---|
| 2026.01.23 | ₩66,143 | ₩68,175 | ₩65,097 | ₩67,967 | +2.76% | 3.2만 |
|---|
| 2026.01.22 | ₩65,875 | ₩65,875 | ₩64,172 | ₩64,617 | -1.91% | 9.7천 |
|---|
| 2026.01.21 | ₩66,384 | ₩66,384 | ₩65,312 | ₩65,375 | -1.52% | 1.3만 |
|---|
| 2026.01.20 | ₩64,990 | ₩65,050 | ₩64,105 | ₩64,291 | -1.08% | 1.1만 |
|---|
| 2026.01.16 | ₩63,917 | ₩64,198 | ₩63,032 | ₩63,952 | +0.05% | 1.2만 |
|---|
| 2026.01.15 | ₩65,312 | ₩65,312 | ₩64,346 | ₩64,896 | -0.64% | 2.1만 |
|---|
| 2026.01.14 | ₩64,091 | ₩64,259 | ₩63,300 | ₩64,259 | +0.26% | 6.8천 |
|---|
| 2026.01.13 | ₩63,454 | ₩63,702 | ₩62,710 | ₩63,045 | -0.64% | 1만 |
|---|
| 2026.01.12 | ₩62,777 | ₩63,635 | ₩62,106 | ₩63,380 | +0.96% | 1.7만 |
|---|
| 2026.01.09 | ₩61,168 | ₩61,717 | ₩60,390 | ₩61,056 | -0.18% | 7.4천 |
|---|
| 2026.01.08 | ₩59,826 | ₩59,826 | ₩59,035 | ₩59,590 | -0.39% | 6.7천 |
|---|
| 2026.01.07 | ₩60,899 | ₩60,899 | ₩59,680 | ₩60,461 | -0.72% | 8.4천 |
|---|
| 2026.01.06 | ₩60,054 | ₩61,972 | ₩60,054 | ₩61,852 | +2.99% | 1.2만 |
|---|
| 2026.01.05 | ₩59,692 | ₩60,658 | ₩59,143 | ₩59,853 | +0.27% | 1.4만 |
|---|
| 2026.01.02 | ₩59,102 | ₩59,102 | ₩57,557 | ₩58,190 | -1.54% | 5.5천 |
|---|
| 2025.12.31 | ₩57,949 | ₩58,029 | ₩57,514 | ₩57,942 | -0.01% | 4.9천 |
|---|
| 2025.12.30 | ₩58,552 | ₩58,754 | ₩57,653 | ₩58,351 | -0.34% | 6.4천 |
|---|
| 2025.12.29 | ₩58,150 | ₩58,150 | ₩57,010 | ₩57,614 | -0.92% | 9.1천 |
|---|
| 2025.12.26 | ₩58,834 | ₩59,397 | ₩58,733 | ₩59,222 | +0.66% | 6.6천 |
|---|
| 2025.12.24 | ₩57,198 | ₩57,775 | ₩56,620 | ₩57,356 | +0.28% | 2.4천 |
|---|
| 2025.12.23 | ₩56,594 | ₩57,372 | ₩56,514 | ₩57,321 | +1.28% | 6.1천 |
|---|
| 2025.12.22 | ₩55,951 | ₩56,380 | ₩55,837 | ₩56,342 | +0.70% | 7.4천 |
|---|
| 2025.12.19 | ₩54,140 | ₩54,958 | ₩54,140 | ₩54,824 | +1.26% | 4.2천 |
|---|
| 2025.12.18 | ₩55,508 | ₩55,508 | ₩53,336 | ₩53,553 | -3.52% | 3.8천 |
|---|
| 2025.12.17 | ₩55,703 | ₩55,951 | ₩55,703 | ₩55,740 | +0.07% | 1.9천 |
|---|
| 2025.12.16 | ₩55,119 | ₩55,320 | ₩54,945 | ₩55,226 | +0.19% | 6.3천 |
|---|
| 2025.12.15 | ₩56,594 | ₩56,594 | ₩55,555 | ₩55,924 | -1.18% | 5.8천 |
|---|
| 2025.12.12 | ₩56,380 | ₩56,380 | ₩55,066 | ₩55,083 | -2.30% | 1천 |
|---|
| 2025.12.11 | ₩56,055 | ₩56,218 | ₩56,055 | ₩56,120 | +0.11% | 700 |
|---|
| 2025.12.10 | ₩55,339 | ₩55,339 | ₩55,339 | ₩55,339 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩54,221 | ₩54,623 | ₩53,523 | ₩54,360 | +0.26% | 6.9천 |
|---|
| 2025.12.08 | ₩55,656 | ₩55,830 | ₩54,804 | ₩54,804 | -1.53% | 2.9천 |
|---|
| 2025.12.05 | ₩55,629 | ₩55,629 | ₩55,106 | ₩55,260 | -0.66% | 4.2천 |
|---|
| 2025.12.04 | ₩54,905 | ₩54,972 | ₩54,288 | ₩54,737 | -0.31% | 1.7천 |
|---|
| 2025.12.03 | ₩54,020 | ₩55,039 | ₩54,020 | ₩54,890 | +1.61% | 6.8천 |
|---|
| 2025.12.02 | ₩53,523 | ₩53,523 | ₩52,236 | ₩52,590 | -1.74% | 2천 |
|---|
| 2025.12.01 | ₩53,912 | ₩53,912 | ₩52,973 | ₩53,157 | -1.40% | 2.6만 |
|---|
| 2025.11.28 | ₩52,437 | ₩52,947 | ₩52,167 | ₩52,606 | +0.32% | 3.8천 |
|---|
| 2025.11.26 | ₩50,345 | ₩50,895 | ₩50,345 | ₩50,749 | +0.80% | 1.4천 |
|---|
| 2025.11.25 | ₩49,178 | ₩49,449 | ₩49,178 | ₩49,449 | +0.55% | 100 |
|---|
| 2025.11.24 | ₩48,269 | ₩48,685 | ₩48,269 | ₩48,685 | +0.86% | 1.2천 |
|---|
| 2025.11.21 | ₩47,475 | ₩47,475 | ₩47,385 | ₩47,385 | -0.19% | 600 |
|---|
| 2025.11.20 | ₩47,596 | ₩47,596 | ₩47,193 | ₩47,193 | -0.85% | 1.8천 |
|---|
| 2025.11.19 | ₩48,651 | ₩48,897 | ₩48,521 | ₩48,699 | +0.10% | 1천 |
|---|
| 2025.11.18 | ₩48,159 | ₩48,206 | ₩47,944 | ₩47,944 | -0.45% | 700 |
|---|
| 2025.11.17 | ₩48,581 | ₩48,581 | ₩48,581 | ₩48,581 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩49,862 | ₩49,862 | ₩49,472 | ₩49,472 | -0.78% | 700 |
|---|
| 2025.11.13 | ₩49,956 | ₩49,956 | ₩49,956 | ₩49,956 | 0.00% | 400 |
|---|
| 2025.11.12 | ₩51,103 | ₩51,103 | ₩51,103 | ₩51,103 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩50,295 | ₩50,295 | ₩50,295 | ₩50,295 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩50,425 | ₩50,706 | ₩50,425 | ₩50,706 | +0.56% | 400 |
|---|
| 2025.11.07 | ₩49,100 | ₩49,100 | ₩49,100 | ₩49,100 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩48,825 | ₩48,825 | ₩48,825 | ₩48,825 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩48,119 | ₩48,418 | ₩48,119 | ₩48,418 | +0.62% | 100 |
|---|
| 2025.11.04 | ₩47,381 | ₩47,770 | ₩47,146 | ₩47,146 | -0.50% | 1.6천 |
|---|
| 2025.11.03 | ₩49,554 | ₩49,554 | ₩48,521 | ₩48,868 | -1.38% | 2.6천 |
|---|
| 2025.10.31 | ₩50,542 | ₩50,542 | ₩50,542 | ₩50,542 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩50,573 | ₩50,704 | ₩50,557 | ₩50,704 | +0.26% | 1.2천 |
|---|
| 2025.10.29 | ₩51,988 | ₩51,988 | ₩51,243 | ₩51,277 | -1.37% | 700 |
|---|
| 2025.10.28 | ₩50,492 | ₩50,492 | ₩50,230 | ₩50,230 | -0.52% | 500 |
|---|
| 2025.10.27 | ₩50,600 | ₩50,600 | ₩49,988 | ₩49,988 | -1.21% | 700 |
|---|
| 2025.10.24 | ₩49,990 | ₩49,990 | ₩49,990 | ₩49,990 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩49,567 | ₩49,701 | ₩49,306 | ₩49,306 | -0.53% | 800 |
|---|
| 2025.10.22 | ₩48,119 | ₩48,533 | ₩48,078 | ₩48,533 | +0.86% | 3.2천 |
|---|
| 2025.10.21 | ₩49,473 | ₩49,473 | ₩48,529 | ₩48,529 | -1.91% | 7.6천 |
|---|
| 2025.10.20 | ₩50,506 | ₩51,082 | ₩50,492 | ₩50,808 | +0.60% | 1만 |
|---|
| 2025.10.17 | ₩50,627 | ₩50,627 | ₩49,433 | ₩49,881 | -1.47% | 1.3만 |
|---|
| 2025.10.16 | ₩51,740 | ₩52,021 | ₩51,351 | ₩51,556 | -0.36% | 2.6천 |
|---|
| 2025.10.15 | ₩52,074 | ₩52,316 | ₩52,062 | ₩52,308 | +0.45% | 3.6천 |
|---|
| 2025.10.14 | ₩52,947 | ₩52,947 | ₩50,700 | ₩51,824 | -2.12% | 9.4천 |
|---|
| 2025.10.13 | ₩51,887 | ₩53,120 | ₩51,887 | ₩53,039 | +2.22% | 5.3천 |
|---|
| 2025.10.10 | ₩52,638 | ₩52,638 | ₩50,063 | ₩50,128 | -4.77% | 2.3천 |
|---|