시장 데이터를 불러오는 중
전체 종목
Draco Evolution AI ETF 과거 주가
Draco Evolution AI ETF · DRAI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Draco Evolution AI ETF · DRAI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,765 | ₩43,875 | ₩43,765 | ₩43,875 | +0.25% | 200 |
| 2026.10.08 | ₩43,626 | ₩43,626 | ₩43,626 | ₩43,626 | 0.00% | 100 |
| 2026.10.07 | ₩44,049 | ₩44,120 | ₩44,049 | ₩44,101 | +0.12% | 600 |
| 2026.10.06 | ₩44,301 | ₩44,301 | ₩44,235 | ₩44,235 | -0.15% | 400 |
| 2026.10.05 | ₩44,006 | ₩44,134 | ₩44,006 | ₩44,096 | +0.20% | 1.4천 |
| 2026.10.02 | ₩44,140 | ₩44,140 | ₩43,979 | ₩44,008 | -0.30% | 1.6천 |
| 2026.10.01 | ₩43,752 | ₩43,962 | ₩43,752 | ₩43,962 | +0.48% | 2.7만 |
| 2026.09.30 | ₩43,872 | ₩43,872 | ₩43,813 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,813 |
| -0.13% |
| 400 |
| 2026.09.29 | ₩43,859 | ₩43,859 | ₩43,805 | ₩43,845 | -0.03% | 600 |
|---|
| 2026.09.28 | ₩43,792 | ₩43,804 | ₩43,725 | ₩43,804 | +0.03% | 1.3천 |
|---|
| 2026.09.25 | ₩44,420 | ₩44,420 | ₩44,420 | ₩44,420 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩44,381 | ₩44,381 | ₩44,381 | ₩44,381 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩44,462 | ₩44,462 | ₩44,448 | ₩44,448 | -0.03% | 300 |
|---|
| 2026.09.22 | ₩44,904 | ₩45,113 | ₩44,904 | ₩45,113 | +0.47% | 300 |
|---|
| 2026.09.21 | ₩44,582 | ₩44,872 | ₩44,582 | ₩44,872 | +0.65% | 300 |
|---|
| 2026.09.18 | ₩44,375 | ₩44,434 | ₩44,341 | ₩44,434 | +0.13% | 2.6천 |
|---|
| 2026.09.17 | ₩44,355 | ₩44,414 | ₩44,355 | ₩44,414 | +0.13% | 300 |
|---|
| 2026.09.16 | ₩43,970 | ₩43,970 | ₩43,970 | ₩43,970 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩43,963 | ₩43,963 | ₩43,963 | ₩43,963 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩43,899 | ₩44,033 | ₩43,899 | ₩44,029 | +0.30% | 2.7천 |
|---|
| 2026.09.11 | ₩44,261 | ₩44,261 | ₩44,148 | ₩44,148 | -0.25% | 400 |
|---|
| 2026.09.10 | ₩43,926 | ₩43,926 | ₩43,926 | ₩43,926 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩44,301 | ₩44,301 | ₩44,234 | ₩44,234 | -0.15% | 600 |
|---|
| 2026.09.08 | ₩44,408 | ₩44,462 | ₩44,301 | ₩44,301 | -0.24% | 3.4천 |
|---|
| 2026.09.04 | ₩44,532 | ₩44,532 | ₩44,532 | ₩44,532 | 0.00% | 400 |
|---|
| 2026.09.03 | ₩44,247 | ₩44,623 | ₩44,247 | ₩44,515 | +0.61% | 1.5천 |
|---|
| 2026.09.02 | ₩44,349 | ₩44,349 | ₩44,349 | ₩44,349 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩44,203 | ₩44,203 | ₩44,203 | ₩44,203 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩44,422 | ₩44,548 | ₩44,422 | ₩44,548 | +0.28% | 700 |
|---|
| 2026.08.28 | ₩44,998 | ₩45,018 | ₩44,666 | ₩44,666 | -0.74% | 800 |
|---|
| 2026.08.27 | ₩44,743 | ₩44,913 | ₩44,743 | ₩44,913 | +0.38% | 200 |
|---|
| 2026.08.26 | ₩44,735 | ₩44,735 | ₩44,735 | ₩44,735 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩44,727 | ₩44,821 | ₩44,727 | ₩44,821 | +0.21% | 300 |
|---|
| 2026.08.24 | ₩44,652 | ₩44,652 | ₩44,652 | ₩44,652 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩44,529 | ₩44,582 | ₩44,529 | ₩44,582 | +0.12% | 1.6천 |
|---|
| 2026.08.20 | ₩44,596 | ₩44,596 | ₩44,448 | ₩44,448 | -0.33% | 500 |
|---|
| 2026.08.19 | ₩45,051 | ₩45,051 | ₩44,921 | ₩44,921 | -0.29% | 400 |
|---|
| 2026.08.18 | ₩44,913 | ₩44,913 | ₩44,913 | ₩44,913 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩45,614 | ₩45,902 | ₩45,614 | ₩45,636 | +0.05% | 1.1천 |
|---|
| 2026.08.14 | ₩45,641 | ₩45,776 | ₩45,641 | ₩45,776 | +0.30% | 6.2천 |
|---|
| 2026.08.13 | ₩45,949 | ₩45,949 | ₩45,909 | ₩45,909 | -0.09% | 200 |
|---|
| 2026.08.12 | ₩45,440 | ₩45,561 | ₩45,413 | ₩45,413 | -0.06% | 600 |
|---|
| 2026.08.11 | ₩45,346 | ₩45,373 | ₩45,092 | ₩45,113 | -0.51% | 1.3천 |
|---|
| 2026.08.10 | ₩45,507 | ₩45,507 | ₩45,227 | ₩45,227 | -0.62% | 800 |
|---|
| 2026.08.07 | ₩45,051 | ₩45,480 | ₩45,051 | ₩45,457 | +0.90% | 3.6천 |
|---|
| 2026.08.06 | ₩45,159 | ₩45,159 | ₩44,984 | ₩44,986 | -0.38% | 4천 |
|---|
| 2026.08.05 | ₩45,269 | ₩45,269 | ₩45,200 | ₩45,200 | -0.15% | 300 |
|---|
| 2026.08.04 | ₩44,984 | ₩45,051 | ₩44,983 | ₩45,033 | +0.11% | 1.8천 |
|---|
| 2026.08.03 | ₩44,422 | ₩44,519 | ₩44,395 | ₩44,519 | +0.22% | 1.9천 |
|---|
| 2026.07.31 | ₩44,194 | ₩44,225 | ₩44,087 | ₩44,225 | +0.07% | 2.7천 |
|---|
| 2026.07.30 | ₩44,180 | ₩44,250 | ₩44,180 | ₩44,250 | +0.16% | 300 |
|---|
| 2026.07.29 | ₩44,107 | ₩44,422 | ₩43,955 | ₩43,955 | -0.34% | 1.3천 |
|---|
| 2026.07.28 | ₩44,395 | ₩44,398 | ₩44,395 | ₩44,398 | +0.01% | 400 |
|---|
| 2026.07.27 | ₩44,864 | ₩44,864 | ₩44,375 | ₩44,490 | -0.83% | 600 |
|---|
| 2026.07.24 | ₩44,402 | ₩44,402 | ₩44,402 | ₩44,402 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩44,517 | ₩44,517 | ₩44,467 | ₩44,467 | -0.11% | 200 |
|---|
| 2026.07.22 | ₩45,051 | ₩45,051 | ₩44,860 | ₩44,860 | -0.43% | 300 |
|---|
| 2026.07.21 | ₩44,663 | ₩44,877 | ₩44,663 | ₩44,868 | +0.46% | 400 |
|---|
| 2026.07.20 | ₩44,623 | ₩44,623 | ₩44,529 | ₩44,529 | -0.21% | 1.4천 |
|---|
| 2026.07.17 | ₩44,627 | ₩44,627 | ₩44,627 | ₩44,627 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩44,770 | ₩44,770 | ₩44,649 | ₩44,710 | -0.13% | 400 |
|---|
| 2026.07.15 | ₩44,931 | ₩44,999 | ₩44,931 | ₩44,999 | +0.15% | 100 |
|---|
| 2026.07.14 | ₩44,797 | ₩45,030 | ₩44,797 | ₩45,030 | +0.52% | 700 |
|---|
| 2026.07.13 | ₩44,850 | ₩44,884 | ₩44,850 | ₩44,873 | +0.05% | 500 |
|---|
| 2026.07.10 | ₩45,185 | ₩45,275 | ₩45,078 | ₩45,275 | +0.20% | 4.1천 |
|---|
| 2026.07.09 | ₩45,184 | ₩45,232 | ₩45,098 | ₩45,232 | +0.11% | 700 |
|---|
| 2026.07.08 | ₩44,864 | ₩44,955 | ₩44,864 | ₩44,955 | +0.20% | 400 |
|---|
| 2026.07.07 | ₩45,199 | ₩45,199 | ₩45,045 | ₩45,050 | -0.33% | 2.6천 |
|---|
| 2026.07.06 | ₩45,373 | ₩45,396 | ₩45,373 | ₩45,396 | +0.05% | 400 |
|---|
| 2026.07.02 | ₩45,989 | ₩45,989 | ₩45,183 | ₩45,183 | -1.75% | 2.9천 |
|---|
| 2026.07.01 | ₩45,695 | ₩46,030 | ₩45,695 | ₩45,734 | +0.09% | 1.9천 |
|---|
| 2026.06.30 | ₩45,815 | ₩46,391 | ₩45,815 | ₩46,365 | +1.20% | 4.2천 |
|---|
| 2026.06.29 | ₩45,333 | ₩45,656 | ₩44,971 | ₩45,656 | +0.71% | 1.4천 |
|---|
| 2026.06.26 | ₩45,092 | ₩45,266 | ₩45,077 | ₩45,077 | -0.03% | 1.9천 |
|---|
| 2026.06.25 | ₩45,360 | ₩45,370 | ₩45,346 | ₩45,370 | +0.02% | 500 |
|---|
| 2026.06.24 | ₩45,507 | ₩45,507 | ₩45,094 | ₩45,094 | -0.91% | 600 |
|---|
| 2026.06.23 | ₩45,266 | ₩45,681 | ₩45,159 | ₩45,239 | -0.06% | 3천 |
|---|
| 2026.06.22 | ₩46,767 | ₩46,899 | ₩46,566 | ₩46,566 | -0.43% | 1.7천 |
|---|
| 2026.06.18 | ₩46,780 | ₩46,780 | ₩46,378 | ₩46,714 | -0.14% | 5천 |
|---|
| 2026.06.17 | ₩46,461 | ₩46,461 | ₩45,629 | ₩45,629 | -1.79% | 700 |
|---|
| 2026.06.16 | ₩46,928 | ₩46,928 | ₩46,271 | ₩46,271 | -1.40% | 1.8천 |
|---|
| 2026.06.15 | ₩46,874 | ₩46,937 | ₩46,820 | ₩46,937 | +0.13% | 3.2천 |
|---|
| 2026.06.12 | ₩45,520 | ₩45,775 | ₩45,520 | ₩45,723 | +0.44% | 2.6천 |
|---|
| 2026.06.11 | ₩45,132 | ₩45,650 | ₩45,132 | ₩45,650 | +1.15% | 400 |
|---|
| 2026.06.10 | ₩45,373 | ₩45,413 | ₩45,029 | ₩45,029 | -0.76% | 1.8천 |
|---|
| 2026.06.09 | ₩45,788 | ₩45,788 | ₩45,266 | ₩45,569 | -0.48% | 1.9천 |
|---|
| 2026.06.08 | ₩45,829 | ₩45,896 | ₩45,763 | ₩45,763 | -0.14% | 6.2천 |
|---|
| 2026.06.05 | ₩47,008 | ₩47,088 | ₩45,601 | ₩45,783 | -2.61% | 3.8천 |
|---|
| 2026.06.04 | ₩47,799 | ₩48,120 | ₩47,457 | ₩47,986 | +0.39% | 3.8천 |
|---|
| 2026.06.03 | ₩47,993 | ₩48,041 | ₩47,866 | ₩48,041 | +0.10% | 9.1천 |
|---|
| 2026.06.02 | ₩48,174 | ₩48,281 | ₩48,174 | ₩48,281 | +0.22% | 1.1천 |
|---|
| 2026.06.01 | ₩47,785 | ₩48,067 | ₩47,517 | ₩47,945 | +0.33% | 3천 |
|---|
| 2026.05.29 | ₩47,772 | ₩47,825 | ₩47,691 | ₩47,777 | +0.01% | 4.6천 |
|---|
| 2026.05.28 | ₩47,196 | ₩47,678 | ₩47,088 | ₩47,620 | +0.90% | 2.1천 |
|---|
| 2026.05.27 | ₩47,383 | ₩47,383 | ₩47,035 | ₩47,225 | -0.33% | 4천 |
|---|
| 2026.05.26 | ₩47,222 | ₩47,343 | ₩47,209 | ₩47,316 | +0.20% | 8천 |
|---|
| 2026.05.22 | ₩47,129 | ₩47,129 | ₩47,008 | ₩47,088 | -0.09% | 6.2천 |
|---|
| 2026.05.21 | ₩46,834 | ₩46,995 | ₩46,726 | ₩46,995 | +0.34% | 4.3천 |
|---|
| 2026.05.20 | ₩46,633 | ₩46,861 | ₩46,552 | ₩46,861 | +0.49% | 2.3천 |
|---|
| 2026.05.19 | ₩45,427 | ₩46,454 | ₩45,427 | ₩46,454 | +2.26% | 2.1천 |
|---|
| 2026.05.18 | ₩47,450 | ₩47,450 | ₩46,539 | ₩46,879 | -1.20% | 3.2천 |
|---|
| 2026.05.15 | ₩47,196 | ₩47,343 | ₩47,102 | ₩47,103 | -0.20% | 7.3천 |
|---|
| 2026.05.14 | ₩47,705 | ₩48,254 | ₩47,705 | ₩48,104 | +0.84% | 3.8천 |
|---|
| 2026.05.13 | ₩47,370 | ₩47,691 | ₩47,258 | ₩47,691 | +0.68% | 1.2만 |
|---|
| 2026.05.12 | ₩47,517 | ₩47,517 | ₩46,633 | ₩47,272 | -0.52% | 7.3천 |
|---|
| 2026.05.11 | ₩47,678 | ₩47,772 | ₩47,477 | ₩47,678 | 0.00% | 1.7만 |
|---|
| 2026.05.08 | ₩46,901 | ₩47,504 | ₩46,887 | ₩47,480 | +1.23% | 2.1만 |
|---|
| 2026.05.07 | ₩46,566 | ₩46,847 | ₩46,294 | ₩46,294 | -0.58% | 4.5천 |
|---|
| 2026.05.06 | ₩46,150 | ₩46,700 | ₩46,137 | ₩46,700 | +1.19% | 2.6천 |
|---|
| 2026.05.05 | ₩45,360 | ₩45,561 | ₩45,212 | ₩45,428 | +0.15% | 4.7천 |
|---|
| 2026.05.04 | ₩44,984 | ₩44,984 | ₩44,636 | ₩44,636 | -0.77% | 900 |
|---|
| 2026.05.01 | ₩44,904 | ₩45,051 | ₩44,904 | ₩44,944 | +0.09% | 800 |
|---|
| 2026.04.30 | ₩43,852 | ₩44,595 | ₩43,852 | ₩44,595 | +1.69% | 2.2천 |
|---|
| 2026.04.29 | ₩43,758 | ₩43,884 | ₩43,758 | ₩43,884 | +0.29% | 1.2천 |
|---|
| 2026.04.28 | ₩43,745 | ₩43,899 | ₩43,745 | ₩43,785 | +0.09% | 1.4천 |
|---|
| 2026.04.27 | ₩44,113 | ₩44,341 | ₩44,113 | ₩44,341 | +0.52% | 2.7천 |
|---|
| 2026.04.24 | ₩44,073 | ₩44,372 | ₩44,033 | ₩44,372 | +0.68% | 1.6천 |
|---|
| 2026.04.23 | ₩43,658 | ₩43,819 | ₩43,551 | ₩43,552 | -0.24% | 1.4천 |
|---|
| 2026.04.22 | ₩43,490 | ₩43,733 | ₩43,430 | ₩43,733 | +0.56% | 900 |
|---|
| 2026.04.21 | ₩43,390 | ₩43,504 | ₩43,009 | ₩43,009 | -0.88% | 1.8천 |
|---|
| 2026.04.20 | ₩43,551 | ₩43,551 | ₩43,216 | ₩43,305 | -0.56% | 3.4천 |
|---|
| 2026.04.17 | ₩43,242 | ₩43,484 | ₩43,242 | ₩43,421 | +0.41% | 1천 |
|---|
| 2026.04.16 | ₩42,552 | ₩42,733 | ₩42,425 | ₩42,674 | +0.29% | 2.5천 |
|---|
| 2026.04.15 | ₩42,278 | ₩42,515 | ₩42,090 | ₩42,515 | +0.56% | 3.3천 |
|---|
| 2026.04.14 | ₩41,728 | ₩42,043 | ₩41,621 | ₩42,043 | +0.75% | 5.9천 |
|---|
| 2026.04.13 | ₩40,817 | ₩41,337 | ₩40,710 | ₩41,337 | +1.27% | 2.4천 |
|---|
| 2026.04.10 | ₩40,884 | ₩40,978 | ₩40,808 | ₩40,808 | -0.19% | 1.8천 |
|---|
| 2026.04.09 | ₩40,871 | ₩40,871 | ₩40,790 | ₩40,790 | -0.20% | 1.5천 |
|---|
| 2026.04.08 | ₩39,397 | ₩40,469 | ₩39,397 | ₩40,458 | +2.69% | 1.9천 |
|---|
| 2026.04.07 | ₩39,236 | ₩39,249 | ₩38,948 | ₩39,249 | +0.03% | 900 |
|---|
| 2026.04.06 | ₩39,249 | ₩39,276 | ₩39,249 | ₩39,269 | +0.05% | 300 |
|---|
| 2026.04.02 | ₩38,995 | ₩39,236 | ₩38,995 | ₩39,236 | +0.62% | 2.2천 |
|---|
| 2026.04.01 | ₩39,249 | ₩39,289 | ₩39,209 | ₩39,222 | -0.07% | 1.7천 |
|---|
| 2026.03.31 | ₩38,948 | ₩39,119 | ₩38,901 | ₩39,119 | +0.44% | 800 |
|---|
| 2026.03.30 | ₩36,784 | ₩38,877 | ₩36,784 | ₩38,763 | +5.38% | 5.8천 |
|---|
| 2026.03.27 | ₩38,753 | ₩38,807 | ₩38,700 | ₩38,741 | -0.03% | 3.4천 |
|---|
| 2026.03.26 | ₩38,995 | ₩38,995 | ₩38,808 | ₩38,808 | -0.48% | 300 |
|---|
| 2026.03.25 | ₩39,155 | ₩39,162 | ₩39,115 | ₩39,149 | -0.02% | 1.3천 |
|---|
| 2026.03.24 | ₩38,861 | ₩38,954 | ₩38,847 | ₩38,906 | +0.12% | 1천 |
|---|
| 2026.03.23 | ₩38,995 | ₩39,102 | ₩38,984 | ₩38,984 | -0.03% | 1.7천 |
|---|
| 2026.03.20 | ₩39,171 | ₩39,171 | ₩38,901 | ₩38,901 | -0.69% | 1천 |
|---|
| 2026.03.19 | ₩39,236 | ₩39,316 | ₩38,874 | ₩38,874 | -0.92% | 1.8천 |
|---|
| 2026.03.18 | ₩39,785 | ₩39,785 | ₩39,477 | ₩39,477 | -0.77% | 600 |
|---|
| 2026.03.17 | ₩39,571 | ₩39,756 | ₩39,571 | ₩39,756 | +0.47% | 300 |
|---|
| 2026.03.16 | ₩39,705 | ₩39,713 | ₩39,678 | ₩39,713 | +0.02% | 500 |
|---|
| 2026.03.13 | ₩39,812 | ₩39,812 | ₩39,627 | ₩39,627 | -0.46% | 700 |
|---|
| 2026.03.12 | ₩39,785 | ₩39,825 | ₩39,717 | ₩39,717 | -0.17% | 2.3천 |
|---|
| 2026.03.11 | ₩39,973 | ₩39,973 | ₩39,867 | ₩39,906 | -0.17% | 6천 |
|---|
| 2026.03.10 | ₩40,107 | ₩40,107 | ₩40,016 | ₩40,020 | -0.22% | 900 |
|---|
| 2026.03.09 | ₩39,517 | ₩40,026 | ₩39,517 | ₩40,026 | +1.29% | 4.2천 |
|---|
| 2026.03.06 | ₩39,959 | ₩39,973 | ₩39,879 | ₩39,879 | -0.20% | 3.1천 |
|---|
| 2026.03.05 | ₩40,000 | ₩40,053 | ₩39,921 | ₩40,034 | +0.09% | 1.1만 |
|---|
| 2026.03.04 | ₩40,154 | ₩40,154 | ₩40,080 | ₩40,080 | -0.18% | 600 |
|---|
| 2026.03.03 | ₩39,866 | ₩39,992 | ₩39,825 | ₩39,992 | +0.32% | 800 |
|---|
| 2026.03.02 | ₩39,933 | ₩40,292 | ₩39,933 | ₩40,292 | +0.90% | 3.3만 |
|---|
| 2026.02.27 | ₩40,107 | ₩40,268 | ₩40,067 | ₩40,268 | +0.40% | 4.5천 |
|---|
| 2026.02.26 | ₩40,536 | ₩40,536 | ₩40,308 | ₩40,453 | -0.20% | 2천 |
|---|
| 2026.02.25 | ₩40,683 | ₩40,790 | ₩40,629 | ₩40,790 | +0.26% | 2.7천 |
|---|
| 2026.02.24 | ₩40,361 | ₩40,382 | ₩40,361 | ₩40,375 | +0.03% | 2천 |
|---|
| 2026.02.23 | ₩40,281 | ₩40,281 | ₩40,000 | ₩40,254 | -0.07% | 1만 |
|---|
| 2026.02.20 | ₩40,147 | ₩40,272 | ₩40,147 | ₩40,272 | +0.31% | 700 |
|---|
| 2026.02.19 | ₩40,120 | ₩40,134 | ₩40,080 | ₩40,132 | +0.03% | 1.3천 |
|---|
| 2026.02.18 | ₩40,053 | ₩40,140 | ₩40,053 | ₩40,139 | +0.21% | 900 |
|---|
| 2026.02.17 | ₩39,946 | ₩40,060 | ₩39,464 | ₩39,927 | -0.05% | 2천 |
|---|
| 2026.02.13 | ₩39,678 | ₩40,160 | ₩39,678 | ₩39,929 | +0.63% | 8.4천 |
|---|
| 2026.02.12 | ₩40,710 | ₩40,754 | ₩39,825 | ₩39,825 | -2.17% | 6.3천 |
|---|
| 2026.02.11 | ₩40,710 | ₩40,710 | ₩40,402 | ₩40,569 | -0.35% | 1.8천 |
|---|
| 2026.02.10 | ₩40,576 | ₩40,576 | ₩40,499 | ₩40,499 | -0.19% | 700 |
|---|
| 2026.02.09 | ₩40,147 | ₩40,542 | ₩40,147 | ₩40,522 | +0.93% | 8.2천 |
|---|
| 2026.02.06 | ₩40,442 | ₩40,469 | ₩40,241 | ₩40,469 | +0.07% | 3.7천 |
|---|
| 2026.02.05 | ₩40,067 | ₩40,254 | ₩40,053 | ₩40,103 | +0.09% | 1.1만 |
|---|
| 2026.02.04 | ₩40,790 | ₩40,844 | ₩40,026 | ₩40,268 | -1.28% | 6.9천 |
|---|
| 2026.02.03 | ₩41,088 | ₩41,088 | ₩40,549 | ₩40,790 | -0.72% | 5.8천 |
|---|
| 2026.02.02 | ₩41,661 | ₩41,661 | ₩40,897 | ₩41,273 | -0.93% | 2.5천 |
|---|
| 2026.01.30 | ₩41,289 | ₩41,340 | ₩40,968 | ₩40,991 | -0.72% | 6.2천 |
|---|
| 2026.01.29 | ₩41,522 | ₩41,541 | ₩40,817 | ₩41,018 | -1.21% | 1.1만 |
|---|
| 2026.01.28 | ₩41,547 | ₩41,625 | ₩41,547 | ₩41,625 | +0.19% | 700 |
|---|
| 2026.01.27 | ₩41,393 | ₩41,541 | ₩41,340 | ₩41,527 | +0.32% | 8.6천 |
|---|
| 2026.01.26 | ₩41,192 | ₩41,340 | ₩41,192 | ₩41,206 | +0.03% | 5.7천 |
|---|
| 2026.01.23 | ₩40,991 | ₩41,152 | ₩40,938 | ₩41,052 | +0.15% | 3.6천 |
|---|
| 2026.01.22 | ₩41,098 | ₩41,141 | ₩40,924 | ₩41,031 | -0.16% | 6.6천 |
|---|
| 2026.01.21 | ₩40,576 | ₩40,857 | ₩40,335 | ₩40,777 | +0.50% | 4.6천 |
|---|
| 2026.01.20 | ₩40,549 | ₩40,589 | ₩40,201 | ₩40,222 | -0.81% | 7.5천 |
|---|
| 2026.01.16 | ₩41,125 | ₩41,340 | ₩41,125 | ₩41,152 | +0.07% | 2.9천 |
|---|
| 2026.01.15 | ₩41,366 | ₩41,380 | ₩41,129 | ₩41,129 | -0.57% | 2.7천 |
|---|
| 2026.01.14 | ₩41,005 | ₩41,045 | ₩40,723 | ₩40,986 | -0.05% | 7.6천 |
|---|
| 2026.01.13 | ₩41,474 | ₩41,474 | ₩41,112 | ₩41,246 | -0.55% | 5.4천 |
|---|
| 2026.01.12 | ₩41,192 | ₩41,755 | ₩41,139 | ₩41,755 | +1.37% | 1.2만 |
|---|
| 2026.01.09 | ₩41,018 | ₩41,299 | ₩40,978 | ₩41,295 | +0.68% | 2.8천 |
|---|
| 2026.01.08 | ₩40,871 | ₩40,871 | ₩40,790 | ₩40,857 | -0.03% | 6.5천 |
|---|
| 2026.01.07 | ₩40,991 | ₩41,230 | ₩40,991 | ₩41,058 | +0.16% | 5.8천 |
|---|
| 2026.01.06 | ₩41,031 | ₩41,117 | ₩41,005 | ₩41,117 | +0.21% | 4천 |
|---|
| 2026.01.05 | ₩40,844 | ₩40,964 | ₩40,844 | ₩40,951 | +0.26% | 1.2만 |
|---|
| 2026.01.02 | ₩40,804 | ₩41,045 | ₩40,482 | ₩40,643 | -0.39% | 1.8만 |
|---|
| 2025.12.31 | ₩40,817 | ₩40,817 | ₩40,562 | ₩40,562 | -0.62% | 4.2천 |
|---|
| 2025.12.30 | ₩41,125 | ₩41,125 | ₩40,905 | ₩40,905 | -0.53% | 7.8천 |
|---|
| 2025.12.29 | ₩41,018 | ₩41,018 | ₩40,871 | ₩40,970 | -0.12% | 1.8만 |
|---|
| 2025.12.26 | ₩41,232 | ₩41,232 | ₩41,112 | ₩41,144 | -0.21% | 1.3천 |
|---|
| 2025.12.24 | ₩41,159 | ₩41,165 | ₩41,159 | ₩41,165 | +0.02% | 800 |
|---|
| 2025.12.23 | ₩41,152 | ₩41,152 | ₩40,978 | ₩41,121 | -0.07% | 4.8천 |
|---|
| 2025.12.22 | ₩41,286 | ₩41,340 | ₩41,286 | ₩41,340 | +0.13% | 9.6천 |
|---|
| 2025.12.19 | ₩41,058 | ₩41,098 | ₩41,045 | ₩41,064 | +0.01% | 2.6천 |
|---|
| 2025.12.18 | ₩40,971 | ₩41,085 | ₩40,911 | ₩41,014 | +0.10% | 4.5천 |
|---|
| 2025.12.17 | ₩41,005 | ₩41,005 | ₩40,816 | ₩40,816 | -0.46% | 1만 |
|---|
| 2025.12.16 | ₩40,857 | ₩40,978 | ₩40,670 | ₩40,964 | +0.26% | 3.6천 |
|---|
| 2025.12.15 | ₩41,474 | ₩41,474 | ₩40,958 | ₩40,958 | -1.24% | 2.7천 |
|---|
| 2025.12.12 | ₩41,809 | ₩41,809 | ₩41,005 | ₩41,112 | -1.67% | 9.5천 |
|---|
| 2025.12.11 | ₩41,608 | ₩41,835 | ₩41,380 | ₩41,822 | +0.52% | 3천 |
|---|
| 2025.12.10 | ₩41,500 | ₩41,894 | ₩41,380 | ₩41,852 | +0.85% | 3.7천 |
|---|
| 2025.12.09 | ₩41,541 | ₩41,621 | ₩41,537 | ₩41,541 | 0.00% | 2.1천 |
|---|
| 2025.12.08 | ₩41,695 | ₩41,695 | ₩41,429 | ₩41,554 | -0.34% | 6.9천 |
|---|
| 2025.12.05 | ₩41,675 | ₩41,688 | ₩41,648 | ₩41,688 | +0.03% | 1.8천 |
|---|
| 2025.12.04 | ₩41,541 | ₩41,554 | ₩41,435 | ₩41,554 | +0.03% | 5.3천 |
|---|
| 2025.12.03 | ₩41,273 | ₩41,608 | ₩41,273 | ₩41,608 | +0.81% | 7.1천 |
|---|
| 2025.12.02 | ₩41,353 | ₩41,420 | ₩41,277 | ₩41,361 | +0.02% | 9.7천 |
|---|
| 2025.12.01 | ₩41,058 | ₩41,352 | ₩41,045 | ₩41,179 | +0.29% | 8천 |
|---|
| 2025.11.28 | ₩41,152 | ₩41,326 | ₩41,152 | ₩41,313 | +0.39% | 1.2만 |
|---|
| 2025.11.26 | ₩40,924 | ₩41,045 | ₩40,884 | ₩41,031 | +0.26% | 1.5만 |
|---|
| 2025.11.25 | ₩40,710 | ₩40,897 | ₩40,699 | ₩40,884 | +0.43% | 1.1만 |
|---|
| 2025.11.24 | ₩40,549 | ₩40,765 | ₩40,549 | ₩40,765 | +0.53% | 1.4만 |
|---|
| 2025.11.21 | ₩40,348 | ₩40,549 | ₩40,294 | ₩40,428 | +0.20% | 1.2만 |
|---|
| 2025.11.20 | ₩40,643 | ₩40,777 | ₩40,348 | ₩40,348 | -0.73% | 2.2만 |
|---|
| 2025.11.19 | ₩40,528 | ₩40,656 | ₩40,455 | ₩40,522 | -0.01% | 6.8천 |
|---|
| 2025.11.18 | ₩40,402 | ₩40,482 | ₩40,327 | ₩40,428 | +0.07% | 3천 |
|---|
| 2025.11.17 | ₩40,294 | ₩40,629 | ₩40,294 | ₩40,455 | +0.40% | 1.1만 |
|---|
| 2025.11.14 | ₩40,201 | ₩40,710 | ₩40,201 | ₩40,603 | +1.00% | 2.3만 |
|---|
| 2025.11.13 | ₩41,072 | ₩41,072 | ₩40,737 | ₩40,737 | -0.82% | 7천 |
|---|
| 2025.11.12 | ₩41,112 | ₩41,165 | ₩41,031 | ₩41,152 | +0.10% | 5.7천 |
|---|
| 2025.11.11 | ₩40,938 | ₩40,971 | ₩40,871 | ₩40,971 | +0.08% | 1.9만 |
|---|
| 2025.11.10 | ₩40,804 | ₩40,951 | ₩40,784 | ₩40,951 | +0.36% | 1만 |
|---|
| 2025.11.07 | ₩40,348 | ₩40,509 | ₩40,335 | ₩40,509 | +0.40% | 1.5만 |
|---|
| 2025.11.06 | ₩40,549 | ₩40,616 | ₩40,469 | ₩40,509 | -0.10% | 5.6천 |
|---|
| 2025.11.05 | ₩40,375 | ₩40,884 | ₩40,375 | ₩40,683 | +0.76% | 8.3천 |
|---|
| 2025.11.04 | ₩40,509 | ₩40,830 | ₩40,422 | ₩40,428 | -0.20% | 1.3만 |
|---|
| 2025.11.03 | ₩41,163 | ₩41,246 | ₩41,058 | ₩41,192 | +0.07% | 4.6천 |
|---|
| 2025.10.31 | ₩41,232 | ₩41,295 | ₩41,125 | ₩41,125 | -0.26% | 3.4천 |
|---|
| 2025.10.30 | ₩41,286 | ₩41,329 | ₩40,964 | ₩40,964 | -0.78% | 3.4천 |
|---|
| 2025.10.29 | ₩41,648 | ₩41,665 | ₩41,273 | ₩41,487 | -0.39% | 3.2천 |
|---|
| 2025.10.28 | ₩41,353 | ₩41,467 | ₩41,299 | ₩41,433 | +0.19% | 7.5천 |
|---|
| 2025.10.27 | ₩41,098 | ₩41,299 | ₩41,045 | ₩41,299 | +0.49% | 2.8천 |
|---|
| 2025.10.24 | ₩40,629 | ₩40,696 | ₩40,576 | ₩40,643 | +0.03% | 7.3천 |
|---|
| 2025.10.23 | ₩40,041 | ₩40,254 | ₩40,000 | ₩40,214 | +0.43% | 6.6천 |
|---|
| 2025.10.22 | ₩40,201 | ₩40,201 | ₩39,598 | ₩39,906 | -0.73% | 5천 |
|---|
| 2025.10.21 | ₩40,321 | ₩40,349 | ₩40,187 | ₩40,281 | -0.10% | 4.6천 |
|---|
| 2025.10.20 | ₩40,187 | ₩40,335 | ₩40,160 | ₩40,294 | +0.27% | 1.1만 |
|---|
| 2025.10.17 | ₩39,531 | ₩39,772 | ₩39,343 | ₩39,772 | +0.61% | 1.7만 |
|---|
| 2025.10.16 | ₩39,557 | ₩39,584 | ₩39,504 | ₩39,544 | -0.03% | 9.1천 |
|---|
| 2025.10.15 | ₩39,397 | ₩39,531 | ₩39,289 | ₩39,376 | -0.05% | 7천 |
|---|
| 2025.10.14 | ₩38,749 | ₩39,437 | ₩38,749 | ₩39,276 | +1.36% | 7.7천 |
|---|
| 2025.10.13 | ₩39,062 | ₩39,359 | ₩39,062 | ₩39,359 | +0.76% | 7.1천 |
|---|
| 2025.10.10 | ₩40,053 | ₩40,053 | ₩38,593 | ₩38,593 | -3.65% | 1.5만 |
|---|