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 | ₩43,631 | ₩43,741 | ₩43,631 | ₩43,741 | +0.25% | 200 |
| 2026.10.08 | ₩43,493 | ₩43,493 | ₩43,493 | ₩43,493 | 0.00% | 100 |
| 2026.10.07 | ₩43,915 | ₩43,985 | ₩43,915 | ₩43,967 | +0.12% | 600 |
| 2026.10.06 | ₩44,166 | ₩44,166 | ₩44,100 | ₩44,100 | -0.15% | 400 |
| 2026.10.05 | ₩43,872 | ₩43,999 | ₩43,872 | ₩43,961 | +0.20% | 1.4천 |
| 2026.10.02 | ₩44,006 | ₩44,006 | ₩43,845 | ₩43,873 | -0.30% | 1.6천 |
| 2026.10.01 | ₩43,618 | ₩43,828 | ₩43,618 | ₩43,828 | +0.48% | 2.7만 |
| 2026.09.30 | ₩43,738 | ₩43,738 | ₩43,680 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,680 |
| -0.13% |
| 400 |
| 2026.09.29 | ₩43,725 | ₩43,725 | ₩43,672 | ₩43,712 | -0.03% | 600 |
|---|
| 2026.09.28 | ₩43,658 | ₩43,670 | ₩43,591 | ₩43,670 | +0.03% | 1.3천 |
|---|
| 2026.09.25 | ₩44,285 | ₩44,285 | ₩44,285 | ₩44,285 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩44,246 | ₩44,246 | ₩44,246 | ₩44,246 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩44,326 | ₩44,326 | ₩44,313 | ₩44,313 | -0.03% | 300 |
|---|
| 2026.09.22 | ₩44,767 | ₩44,975 | ₩44,767 | ₩44,975 | +0.47% | 300 |
|---|
| 2026.09.21 | ₩44,446 | ₩44,735 | ₩44,446 | ₩44,735 | +0.65% | 300 |
|---|
| 2026.09.18 | ₩44,239 | ₩44,298 | ₩44,206 | ₩44,298 | +0.13% | 2.6천 |
|---|
| 2026.09.17 | ₩44,219 | ₩44,278 | ₩44,219 | ₩44,278 | +0.13% | 300 |
|---|
| 2026.09.16 | ₩43,836 | ₩43,836 | ₩43,836 | ₩43,836 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩43,829 | ₩43,829 | ₩43,829 | ₩43,829 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩43,765 | ₩43,899 | ₩43,765 | ₩43,895 | +0.30% | 2.7천 |
|---|
| 2026.09.11 | ₩44,126 | ₩44,126 | ₩44,014 | ₩44,014 | -0.25% | 400 |
|---|
| 2026.09.10 | ₩43,792 | ₩43,792 | ₩43,792 | ₩43,792 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩44,166 | ₩44,166 | ₩44,099 | ₩44,099 | -0.15% | 600 |
|---|
| 2026.09.08 | ₩44,273 | ₩44,326 | ₩44,166 | ₩44,166 | -0.24% | 3.4천 |
|---|
| 2026.09.04 | ₩44,396 | ₩44,396 | ₩44,396 | ₩44,396 | 0.00% | 400 |
|---|
| 2026.09.03 | ₩44,112 | ₩44,486 | ₩44,112 | ₩44,380 | +0.61% | 1.5천 |
|---|
| 2026.09.02 | ₩44,214 | ₩44,214 | ₩44,214 | ₩44,214 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩44,068 | ₩44,068 | ₩44,068 | ₩44,068 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩44,286 | ₩44,412 | ₩44,286 | ₩44,412 | +0.28% | 700 |
|---|
| 2026.08.28 | ₩44,861 | ₩44,881 | ₩44,529 | ₩44,529 | -0.74% | 800 |
|---|
| 2026.08.27 | ₩44,607 | ₩44,776 | ₩44,607 | ₩44,776 | +0.38% | 200 |
|---|
| 2026.08.26 | ₩44,599 | ₩44,599 | ₩44,599 | ₩44,599 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩44,591 | ₩44,684 | ₩44,591 | ₩44,684 | +0.21% | 300 |
|---|
| 2026.08.24 | ₩44,516 | ₩44,516 | ₩44,516 | ₩44,516 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩44,393 | ₩44,446 | ₩44,393 | ₩44,446 | +0.12% | 1.6천 |
|---|
| 2026.08.20 | ₩44,460 | ₩44,460 | ₩44,313 | ₩44,313 | -0.33% | 500 |
|---|
| 2026.08.19 | ₩44,914 | ₩44,914 | ₩44,784 | ₩44,784 | -0.29% | 400 |
|---|
| 2026.08.18 | ₩44,776 | ₩44,776 | ₩44,776 | ₩44,776 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩45,475 | ₩45,762 | ₩45,475 | ₩45,496 | +0.05% | 1.1천 |
|---|
| 2026.08.14 | ₩45,502 | ₩45,637 | ₩45,502 | ₩45,637 | +0.30% | 6.2천 |
|---|
| 2026.08.13 | ₩45,809 | ₩45,809 | ₩45,769 | ₩45,769 | -0.09% | 200 |
|---|
| 2026.08.12 | ₩45,301 | ₩45,422 | ₩45,275 | ₩45,275 | -0.06% | 600 |
|---|
| 2026.08.11 | ₩45,208 | ₩45,235 | ₩44,954 | ₩44,975 | -0.51% | 1.3천 |
|---|
| 2026.08.10 | ₩45,368 | ₩45,368 | ₩45,089 | ₩45,089 | -0.62% | 800 |
|---|
| 2026.08.07 | ₩44,914 | ₩45,341 | ₩44,914 | ₩45,319 | +0.90% | 3.6천 |
|---|
| 2026.08.06 | ₩45,021 | ₩45,021 | ₩44,847 | ₩44,849 | -0.38% | 4천 |
|---|
| 2026.08.05 | ₩45,130 | ₩45,130 | ₩45,062 | ₩45,062 | -0.15% | 300 |
|---|
| 2026.08.04 | ₩44,847 | ₩44,914 | ₩44,846 | ₩44,895 | +0.11% | 1.8천 |
|---|
| 2026.08.03 | ₩44,286 | ₩44,384 | ₩44,259 | ₩44,384 | +0.22% | 1.9천 |
|---|
| 2026.07.31 | ₩44,059 | ₩44,090 | ₩43,952 | ₩44,090 | +0.07% | 2.7천 |
|---|
| 2026.07.30 | ₩44,046 | ₩44,115 | ₩44,046 | ₩44,115 | +0.16% | 300 |
|---|
| 2026.07.29 | ₩43,972 | ₩44,286 | ₩43,821 | ₩43,821 | -0.34% | 1.3천 |
|---|
| 2026.07.28 | ₩44,259 | ₩44,262 | ₩44,259 | ₩44,262 | +0.01% | 400 |
|---|
| 2026.07.27 | ₩44,727 | ₩44,727 | ₩44,239 | ₩44,354 | -0.83% | 600 |
|---|
| 2026.07.24 | ₩44,266 | ₩44,266 | ₩44,266 | ₩44,266 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩44,381 | ₩44,381 | ₩44,331 | ₩44,331 | -0.11% | 200 |
|---|
| 2026.07.22 | ₩44,914 | ₩44,914 | ₩44,723 | ₩44,723 | -0.43% | 300 |
|---|
| 2026.07.21 | ₩44,527 | ₩44,740 | ₩44,527 | ₩44,731 | +0.46% | 400 |
|---|
| 2026.07.20 | ₩44,486 | ₩44,486 | ₩44,393 | ₩44,393 | -0.21% | 1.4천 |
|---|
| 2026.07.17 | ₩44,490 | ₩44,490 | ₩44,490 | ₩44,490 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩44,633 | ₩44,633 | ₩44,513 | ₩44,573 | -0.13% | 400 |
|---|
| 2026.07.15 | ₩44,794 | ₩44,862 | ₩44,794 | ₩44,862 | +0.15% | 100 |
|---|
| 2026.07.14 | ₩44,660 | ₩44,893 | ₩44,660 | ₩44,893 | +0.52% | 700 |
|---|
| 2026.07.13 | ₩44,714 | ₩44,747 | ₩44,714 | ₩44,736 | +0.05% | 500 |
|---|
| 2026.07.10 | ₩45,048 | ₩45,137 | ₩44,941 | ₩45,137 | +0.20% | 4.1천 |
|---|
| 2026.07.09 | ₩45,046 | ₩45,094 | ₩44,961 | ₩45,094 | +0.11% | 700 |
|---|
| 2026.07.08 | ₩44,727 | ₩44,818 | ₩44,727 | ₩44,818 | +0.20% | 400 |
|---|
| 2026.07.07 | ₩45,061 | ₩45,061 | ₩44,907 | ₩44,913 | -0.33% | 2.6천 |
|---|
| 2026.07.06 | ₩45,235 | ₩45,257 | ₩45,235 | ₩45,257 | +0.05% | 400 |
|---|
| 2026.07.02 | ₩45,849 | ₩45,849 | ₩45,045 | ₩45,045 | -1.75% | 2.9천 |
|---|
| 2026.07.01 | ₩45,555 | ₩45,889 | ₩45,555 | ₩45,594 | +0.09% | 1.9천 |
|---|
| 2026.06.30 | ₩45,675 | ₩46,250 | ₩45,675 | ₩46,223 | +1.20% | 4.2천 |
|---|
| 2026.06.29 | ₩45,195 | ₩45,516 | ₩44,834 | ₩45,516 | +0.71% | 1.4천 |
|---|
| 2026.06.26 | ₩44,954 | ₩45,128 | ₩44,939 | ₩44,939 | -0.03% | 1.9천 |
|---|
| 2026.06.25 | ₩45,221 | ₩45,232 | ₩45,208 | ₩45,232 | +0.02% | 500 |
|---|
| 2026.06.24 | ₩45,368 | ₩45,368 | ₩44,957 | ₩44,957 | -0.91% | 600 |
|---|
| 2026.06.23 | ₩45,128 | ₩45,542 | ₩45,021 | ₩45,101 | -0.06% | 3천 |
|---|
| 2026.06.22 | ₩46,624 | ₩46,756 | ₩46,424 | ₩46,424 | -0.43% | 1.7천 |
|---|
| 2026.06.18 | ₩46,637 | ₩46,637 | ₩46,237 | ₩46,572 | -0.14% | 5천 |
|---|
| 2026.06.17 | ₩46,319 | ₩46,319 | ₩45,490 | ₩45,490 | -1.79% | 700 |
|---|
| 2026.06.16 | ₩46,784 | ₩46,784 | ₩46,130 | ₩46,130 | -1.40% | 1.8천 |
|---|
| 2026.06.15 | ₩46,731 | ₩46,794 | ₩46,677 | ₩46,794 | +0.13% | 3.2천 |
|---|
| 2026.06.12 | ₩45,382 | ₩45,635 | ₩45,382 | ₩45,583 | +0.44% | 2.6천 |
|---|
| 2026.06.11 | ₩44,994 | ₩45,511 | ₩44,994 | ₩45,511 | +1.15% | 400 |
|---|
| 2026.06.10 | ₩45,235 | ₩45,275 | ₩44,891 | ₩44,891 | -0.76% | 1.8천 |
|---|
| 2026.06.09 | ₩45,649 | ₩45,649 | ₩45,128 | ₩45,430 | -0.48% | 1.9천 |
|---|
| 2026.06.08 | ₩45,689 | ₩45,756 | ₩45,623 | ₩45,623 | -0.14% | 6.2천 |
|---|
| 2026.06.05 | ₩46,864 | ₩46,945 | ₩45,462 | ₩45,643 | -2.61% | 3.8천 |
|---|
| 2026.06.04 | ₩47,653 | ₩47,973 | ₩47,312 | ₩47,840 | +0.39% | 3.8천 |
|---|
| 2026.06.03 | ₩47,846 | ₩47,894 | ₩47,719 | ₩47,894 | +0.10% | 9.1천 |
|---|
| 2026.06.02 | ₩48,027 | ₩48,134 | ₩48,027 | ₩48,134 | +0.22% | 1.1천 |
|---|
| 2026.06.01 | ₩47,639 | ₩47,920 | ₩47,372 | ₩47,798 | +0.33% | 3천 |
|---|
| 2026.05.29 | ₩47,626 | ₩47,679 | ₩47,546 | ₩47,631 | +0.01% | 4.6천 |
|---|
| 2026.05.28 | ₩47,051 | ₩47,532 | ₩46,945 | ₩47,475 | +0.90% | 2.1천 |
|---|
| 2026.05.27 | ₩47,238 | ₩47,238 | ₩46,891 | ₩47,081 | -0.33% | 4천 |
|---|
| 2026.05.26 | ₩47,078 | ₩47,198 | ₩47,065 | ₩47,172 | +0.20% | 8천 |
|---|
| 2026.05.22 | ₩46,985 | ₩46,985 | ₩46,864 | ₩46,945 | -0.09% | 6.2천 |
|---|
| 2026.05.21 | ₩46,691 | ₩46,851 | ₩46,584 | ₩46,851 | +0.34% | 4.3천 |
|---|
| 2026.05.20 | ₩46,490 | ₩46,717 | ₩46,410 | ₩46,717 | +0.49% | 2.3천 |
|---|
| 2026.05.19 | ₩45,288 | ₩46,313 | ₩45,288 | ₩46,313 | +2.26% | 2.1천 |
|---|
| 2026.05.18 | ₩47,305 | ₩47,305 | ₩46,397 | ₩46,736 | -1.20% | 3.2천 |
|---|
| 2026.05.15 | ₩47,051 | ₩47,198 | ₩46,958 | ₩46,959 | -0.20% | 7.3천 |
|---|
| 2026.05.14 | ₩47,559 | ₩48,107 | ₩47,559 | ₩47,957 | +0.84% | 3.8천 |
|---|
| 2026.05.13 | ₩47,225 | ₩47,546 | ₩47,114 | ₩47,546 | +0.68% | 1.2만 |
|---|
| 2026.05.12 | ₩47,372 | ₩47,372 | ₩46,490 | ₩47,128 | -0.52% | 7.3천 |
|---|
| 2026.05.11 | ₩47,532 | ₩47,626 | ₩47,332 | ₩47,532 | 0.00% | 1.7만 |
|---|
| 2026.05.08 | ₩46,758 | ₩47,359 | ₩46,744 | ₩47,335 | +1.23% | 2.1만 |
|---|
| 2026.05.07 | ₩46,424 | ₩46,704 | ₩46,152 | ₩46,152 | -0.58% | 4.5천 |
|---|
| 2026.05.06 | ₩46,009 | ₩46,557 | ₩45,996 | ₩46,557 | +1.19% | 2.6천 |
|---|
| 2026.05.05 | ₩45,221 | ₩45,422 | ₩45,074 | ₩45,289 | +0.15% | 4.7천 |
|---|
| 2026.05.04 | ₩44,847 | ₩44,847 | ₩44,500 | ₩44,500 | -0.77% | 900 |
|---|
| 2026.05.01 | ₩44,767 | ₩44,914 | ₩44,767 | ₩44,807 | +0.09% | 800 |
|---|
| 2026.04.30 | ₩43,718 | ₩44,458 | ₩43,718 | ₩44,458 | +1.69% | 2.2천 |
|---|
| 2026.04.29 | ₩43,625 | ₩43,750 | ₩43,625 | ₩43,750 | +0.29% | 1.2천 |
|---|
| 2026.04.28 | ₩43,611 | ₩43,765 | ₩43,611 | ₩43,652 | +0.09% | 1.4천 |
|---|
| 2026.04.27 | ₩43,979 | ₩44,206 | ₩43,979 | ₩44,206 | +0.52% | 2.7천 |
|---|
| 2026.04.24 | ₩43,939 | ₩44,237 | ₩43,899 | ₩44,237 | +0.68% | 1.6천 |
|---|
| 2026.04.23 | ₩43,525 | ₩43,685 | ₩43,418 | ₩43,419 | -0.24% | 1.4천 |
|---|
| 2026.04.22 | ₩43,358 | ₩43,599 | ₩43,297 | ₩43,599 | +0.56% | 900 |
|---|
| 2026.04.21 | ₩43,257 | ₩43,371 | ₩42,878 | ₩42,878 | -0.88% | 1.8천 |
|---|
| 2026.04.20 | ₩43,418 | ₩43,418 | ₩43,084 | ₩43,173 | -0.56% | 3.4천 |
|---|
| 2026.04.17 | ₩43,110 | ₩43,351 | ₩43,110 | ₩43,288 | +0.41% | 1천 |
|---|
| 2026.04.16 | ₩42,422 | ₩42,603 | ₩42,296 | ₩42,544 | +0.29% | 2.5천 |
|---|
| 2026.04.15 | ₩42,149 | ₩42,385 | ₩41,962 | ₩42,385 | +0.56% | 3.3천 |
|---|
| 2026.04.14 | ₩41,601 | ₩41,915 | ₩41,494 | ₩41,915 | +0.75% | 5.9천 |
|---|
| 2026.04.13 | ₩40,692 | ₩41,211 | ₩40,586 | ₩41,211 | +1.27% | 2.4천 |
|---|
| 2026.04.10 | ₩40,759 | ₩40,853 | ₩40,683 | ₩40,683 | -0.19% | 1.8천 |
|---|
| 2026.04.09 | ₩40,746 | ₩40,746 | ₩40,666 | ₩40,666 | -0.20% | 1.5천 |
|---|
| 2026.04.08 | ₩39,276 | ₩40,345 | ₩39,276 | ₩40,334 | +2.69% | 1.9천 |
|---|
| 2026.04.07 | ₩39,116 | ₩39,129 | ₩38,829 | ₩39,129 | +0.03% | 900 |
|---|
| 2026.04.06 | ₩39,129 | ₩39,156 | ₩39,129 | ₩39,149 | +0.05% | 300 |
|---|
| 2026.04.02 | ₩38,876 | ₩39,116 | ₩38,876 | ₩39,116 | +0.62% | 2.2천 |
|---|
| 2026.04.01 | ₩39,129 | ₩39,169 | ₩39,089 | ₩39,103 | -0.07% | 1.7천 |
|---|
| 2026.03.31 | ₩38,829 | ₩39,000 | ₩38,782 | ₩39,000 | +0.44% | 800 |
|---|
| 2026.03.30 | ₩36,671 | ₩38,758 | ₩36,671 | ₩38,644 | +5.38% | 5.8천 |
|---|
| 2026.03.27 | ₩38,635 | ₩38,689 | ₩38,582 | ₩38,623 | -0.03% | 3.4천 |
|---|
| 2026.03.26 | ₩38,876 | ₩38,876 | ₩38,690 | ₩38,690 | -0.48% | 300 |
|---|
| 2026.03.25 | ₩39,036 | ₩39,043 | ₩38,996 | ₩39,029 | -0.02% | 1.3천 |
|---|
| 2026.03.24 | ₩38,742 | ₩38,835 | ₩38,729 | ₩38,787 | +0.12% | 1천 |
|---|
| 2026.03.23 | ₩38,876 | ₩38,982 | ₩38,865 | ₩38,865 | -0.03% | 1.7천 |
|---|
| 2026.03.20 | ₩39,052 | ₩39,052 | ₩38,782 | ₩38,782 | -0.69% | 1천 |
|---|
| 2026.03.19 | ₩39,116 | ₩39,196 | ₩38,755 | ₩38,755 | -0.92% | 1.8천 |
|---|
| 2026.03.18 | ₩39,664 | ₩39,664 | ₩39,356 | ₩39,356 | -0.77% | 600 |
|---|
| 2026.03.17 | ₩39,450 | ₩39,634 | ₩39,450 | ₩39,634 | +0.47% | 300 |
|---|
| 2026.03.16 | ₩39,584 | ₩39,592 | ₩39,557 | ₩39,592 | +0.02% | 500 |
|---|
| 2026.03.13 | ₩39,690 | ₩39,690 | ₩39,506 | ₩39,506 | -0.46% | 700 |
|---|
| 2026.03.12 | ₩39,664 | ₩39,704 | ₩39,596 | ₩39,596 | -0.17% | 2.3천 |
|---|
| 2026.03.11 | ₩39,851 | ₩39,851 | ₩39,745 | ₩39,784 | -0.17% | 6천 |
|---|
| 2026.03.10 | ₩39,984 | ₩39,984 | ₩39,894 | ₩39,898 | -0.22% | 900 |
|---|
| 2026.03.09 | ₩39,397 | ₩39,904 | ₩39,397 | ₩39,904 | +1.29% | 4.2천 |
|---|
| 2026.03.06 | ₩39,837 | ₩39,851 | ₩39,757 | ₩39,757 | -0.20% | 3.1천 |
|---|
| 2026.03.05 | ₩39,878 | ₩39,931 | ₩39,799 | ₩39,912 | +0.09% | 1.1만 |
|---|
| 2026.03.04 | ₩40,031 | ₩40,031 | ₩39,958 | ₩39,958 | -0.18% | 600 |
|---|
| 2026.03.03 | ₩39,744 | ₩39,869 | ₩39,704 | ₩39,869 | +0.32% | 800 |
|---|
| 2026.03.02 | ₩39,811 | ₩40,169 | ₩39,811 | ₩40,169 | +0.90% | 3.3만 |
|---|
| 2026.02.27 | ₩39,984 | ₩40,145 | ₩39,944 | ₩40,145 | +0.40% | 4.5천 |
|---|
| 2026.02.26 | ₩40,412 | ₩40,412 | ₩40,185 | ₩40,329 | -0.20% | 2천 |
|---|
| 2026.02.25 | ₩40,559 | ₩40,666 | ₩40,505 | ₩40,666 | +0.26% | 2.7천 |
|---|
| 2026.02.24 | ₩40,238 | ₩40,258 | ₩40,238 | ₩40,252 | +0.03% | 2천 |
|---|
| 2026.02.23 | ₩40,158 | ₩40,158 | ₩39,878 | ₩40,131 | -0.07% | 1만 |
|---|
| 2026.02.20 | ₩40,024 | ₩40,149 | ₩40,024 | ₩40,149 | +0.31% | 700 |
|---|
| 2026.02.19 | ₩39,998 | ₩40,011 | ₩39,958 | ₩40,010 | +0.03% | 1.3천 |
|---|
| 2026.02.18 | ₩39,931 | ₩40,018 | ₩39,931 | ₩40,016 | +0.21% | 900 |
|---|
| 2026.02.17 | ₩39,824 | ₩39,938 | ₩39,343 | ₩39,805 | -0.05% | 2천 |
|---|
| 2026.02.13 | ₩39,557 | ₩40,038 | ₩39,557 | ₩39,807 | +0.63% | 8.4천 |
|---|
| 2026.02.12 | ₩40,586 | ₩40,630 | ₩39,704 | ₩39,704 | -2.17% | 6.3천 |
|---|
| 2026.02.11 | ₩40,586 | ₩40,586 | ₩40,278 | ₩40,445 | -0.35% | 1.8천 |
|---|
| 2026.02.10 | ₩40,452 | ₩40,452 | ₩40,376 | ₩40,376 | -0.19% | 700 |
|---|
| 2026.02.09 | ₩40,024 | ₩40,419 | ₩40,024 | ₩40,399 | +0.93% | 8.2천 |
|---|
| 2026.02.06 | ₩40,318 | ₩40,345 | ₩40,118 | ₩40,345 | +0.07% | 3.7천 |
|---|
| 2026.02.05 | ₩39,944 | ₩40,131 | ₩39,931 | ₩39,980 | +0.09% | 1.1만 |
|---|
| 2026.02.04 | ₩40,666 | ₩40,719 | ₩39,904 | ₩40,145 | -1.28% | 6.9천 |
|---|
| 2026.02.03 | ₩40,962 | ₩40,962 | ₩40,425 | ₩40,666 | -0.72% | 5.8천 |
|---|
| 2026.02.02 | ₩41,534 | ₩41,534 | ₩40,773 | ₩41,147 | -0.93% | 2.5천 |
|---|
| 2026.01.30 | ₩41,163 | ₩41,213 | ₩40,843 | ₩40,866 | -0.72% | 6.2천 |
|---|
| 2026.01.29 | ₩41,395 | ₩41,414 | ₩40,692 | ₩40,893 | -1.21% | 1.1만 |
|---|
| 2026.01.28 | ₩41,421 | ₩41,498 | ₩41,421 | ₩41,498 | +0.19% | 700 |
|---|
| 2026.01.27 | ₩41,267 | ₩41,414 | ₩41,213 | ₩41,400 | +0.32% | 8.6천 |
|---|
| 2026.01.26 | ₩41,066 | ₩41,213 | ₩41,066 | ₩41,080 | +0.03% | 5.7천 |
|---|
| 2026.01.23 | ₩40,866 | ₩41,026 | ₩40,813 | ₩40,926 | +0.15% | 3.6천 |
|---|
| 2026.01.22 | ₩40,973 | ₩41,016 | ₩40,799 | ₩40,906 | -0.16% | 6.6천 |
|---|
| 2026.01.21 | ₩40,452 | ₩40,733 | ₩40,211 | ₩40,652 | +0.50% | 4.6천 |
|---|
| 2026.01.20 | ₩40,425 | ₩40,465 | ₩40,078 | ₩40,099 | -0.81% | 7.5천 |
|---|
| 2026.01.16 | ₩41,000 | ₩41,213 | ₩41,000 | ₩41,026 | +0.07% | 2.9천 |
|---|
| 2026.01.15 | ₩41,240 | ₩41,254 | ₩41,004 | ₩41,004 | -0.57% | 2.7천 |
|---|
| 2026.01.14 | ₩40,879 | ₩40,920 | ₩40,599 | ₩40,861 | -0.05% | 7.6천 |
|---|
| 2026.01.13 | ₩41,347 | ₩41,347 | ₩40,986 | ₩41,120 | -0.55% | 5.4천 |
|---|
| 2026.01.12 | ₩41,066 | ₩41,628 | ₩41,013 | ₩41,628 | +1.37% | 1.2만 |
|---|
| 2026.01.09 | ₩40,893 | ₩41,173 | ₩40,853 | ₩41,169 | +0.68% | 2.8천 |
|---|
| 2026.01.08 | ₩40,746 | ₩40,746 | ₩40,666 | ₩40,733 | -0.03% | 6.5천 |
|---|
| 2026.01.07 | ₩40,866 | ₩41,104 | ₩40,866 | ₩40,933 | +0.16% | 5.8천 |
|---|
| 2026.01.06 | ₩40,906 | ₩40,992 | ₩40,879 | ₩40,992 | +0.21% | 4천 |
|---|
| 2026.01.05 | ₩40,719 | ₩40,839 | ₩40,719 | ₩40,826 | +0.26% | 1.2만 |
|---|
| 2026.01.02 | ₩40,679 | ₩40,920 | ₩40,358 | ₩40,519 | -0.39% | 1.8만 |
|---|
| 2025.12.31 | ₩40,692 | ₩40,692 | ₩40,439 | ₩40,439 | -0.62% | 4.2천 |
|---|
| 2025.12.30 | ₩41,000 | ₩41,000 | ₩40,781 | ₩40,781 | -0.53% | 7.8천 |
|---|
| 2025.12.29 | ₩40,893 | ₩40,893 | ₩40,746 | ₩40,845 | -0.12% | 1.8만 |
|---|
| 2025.12.26 | ₩41,107 | ₩41,107 | ₩40,986 | ₩41,018 | -0.21% | 1.3천 |
|---|
| 2025.12.24 | ₩41,033 | ₩41,040 | ₩41,033 | ₩41,040 | +0.02% | 800 |
|---|
| 2025.12.23 | ₩41,026 | ₩41,026 | ₩40,853 | ₩40,996 | -0.07% | 4.8천 |
|---|
| 2025.12.22 | ₩41,160 | ₩41,213 | ₩41,160 | ₩41,213 | +0.13% | 9.6천 |
|---|
| 2025.12.19 | ₩40,933 | ₩40,973 | ₩40,920 | ₩40,938 | +0.01% | 2.6천 |
|---|
| 2025.12.18 | ₩40,846 | ₩40,960 | ₩40,786 | ₩40,889 | +0.10% | 4.5천 |
|---|
| 2025.12.17 | ₩40,879 | ₩40,879 | ₩40,691 | ₩40,691 | -0.46% | 1만 |
|---|
| 2025.12.16 | ₩40,733 | ₩40,853 | ₩40,545 | ₩40,839 | +0.26% | 3.6천 |
|---|
| 2025.12.15 | ₩41,347 | ₩41,347 | ₩40,833 | ₩40,833 | -1.24% | 2.7천 |
|---|
| 2025.12.12 | ₩41,681 | ₩41,681 | ₩40,879 | ₩40,986 | -1.67% | 9.5천 |
|---|
| 2025.12.11 | ₩41,481 | ₩41,708 | ₩41,254 | ₩41,694 | +0.52% | 3천 |
|---|
| 2025.12.10 | ₩41,374 | ₩41,767 | ₩41,254 | ₩41,724 | +0.85% | 3.7천 |
|---|
| 2025.12.09 | ₩41,414 | ₩41,494 | ₩41,410 | ₩41,414 | 0.00% | 2.1천 |
|---|
| 2025.12.08 | ₩41,567 | ₩41,567 | ₩41,303 | ₩41,427 | -0.34% | 6.9천 |
|---|
| 2025.12.05 | ₩41,547 | ₩41,561 | ₩41,521 | ₩41,561 | +0.03% | 1.8천 |
|---|
| 2025.12.04 | ₩41,414 | ₩41,427 | ₩41,308 | ₩41,427 | +0.03% | 5.3천 |
|---|
| 2025.12.03 | ₩41,147 | ₩41,481 | ₩41,147 | ₩41,481 | +0.81% | 7.1천 |
|---|
| 2025.12.02 | ₩41,227 | ₩41,294 | ₩41,151 | ₩41,235 | +0.02% | 9.7천 |
|---|
| 2025.12.01 | ₩40,933 | ₩41,225 | ₩40,920 | ₩41,053 | +0.29% | 8천 |
|---|
| 2025.11.28 | ₩41,026 | ₩41,200 | ₩41,026 | ₩41,187 | +0.39% | 1.2만 |
|---|
| 2025.11.26 | ₩40,799 | ₩40,920 | ₩40,759 | ₩40,906 | +0.26% | 1.5만 |
|---|
| 2025.11.25 | ₩40,586 | ₩40,773 | ₩40,575 | ₩40,759 | +0.43% | 1.1만 |
|---|
| 2025.11.24 | ₩40,425 | ₩40,640 | ₩40,425 | ₩40,640 | +0.53% | 1.4만 |
|---|
| 2025.11.21 | ₩40,225 | ₩40,425 | ₩40,171 | ₩40,305 | +0.20% | 1.2만 |
|---|
| 2025.11.20 | ₩40,519 | ₩40,652 | ₩40,225 | ₩40,225 | -0.73% | 2.2만 |
|---|
| 2025.11.19 | ₩40,404 | ₩40,532 | ₩40,332 | ₩40,399 | -0.01% | 6.8천 |
|---|
| 2025.11.18 | ₩40,278 | ₩40,358 | ₩40,203 | ₩40,305 | +0.07% | 3천 |
|---|
| 2025.11.17 | ₩40,171 | ₩40,505 | ₩40,171 | ₩40,332 | +0.40% | 1.1만 |
|---|
| 2025.11.14 | ₩40,078 | ₩40,586 | ₩40,078 | ₩40,479 | +1.00% | 2.3만 |
|---|
| 2025.11.13 | ₩40,946 | ₩40,946 | ₩40,612 | ₩40,612 | -0.82% | 7천 |
|---|
| 2025.11.12 | ₩40,986 | ₩41,040 | ₩40,906 | ₩41,026 | +0.10% | 5.7천 |
|---|
| 2025.11.11 | ₩40,813 | ₩40,846 | ₩40,746 | ₩40,846 | +0.08% | 1.9만 |
|---|
| 2025.11.10 | ₩40,679 | ₩40,826 | ₩40,659 | ₩40,826 | +0.36% | 1만 |
|---|
| 2025.11.07 | ₩40,225 | ₩40,385 | ₩40,211 | ₩40,385 | +0.40% | 1.5만 |
|---|
| 2025.11.06 | ₩40,425 | ₩40,492 | ₩40,345 | ₩40,385 | -0.10% | 5.6천 |
|---|
| 2025.11.05 | ₩40,252 | ₩40,759 | ₩40,252 | ₩40,559 | +0.76% | 8.3천 |
|---|
| 2025.11.04 | ₩40,385 | ₩40,706 | ₩40,298 | ₩40,305 | -0.20% | 1.3만 |
|---|
| 2025.11.03 | ₩41,037 | ₩41,120 | ₩40,933 | ₩41,066 | +0.07% | 4.6천 |
|---|
| 2025.10.31 | ₩41,107 | ₩41,169 | ₩41,000 | ₩41,000 | -0.26% | 3.4천 |
|---|
| 2025.10.30 | ₩41,160 | ₩41,203 | ₩40,839 | ₩40,839 | -0.78% | 3.4천 |
|---|
| 2025.10.29 | ₩41,521 | ₩41,538 | ₩41,147 | ₩41,360 | -0.39% | 3.2천 |
|---|
| 2025.10.28 | ₩41,227 | ₩41,340 | ₩41,173 | ₩41,307 | +0.19% | 7.5천 |
|---|
| 2025.10.27 | ₩40,973 | ₩41,173 | ₩40,920 | ₩41,173 | +0.49% | 2.8천 |
|---|
| 2025.10.24 | ₩40,505 | ₩40,572 | ₩40,452 | ₩40,519 | +0.03% | 7.3천 |
|---|
| 2025.10.23 | ₩39,919 | ₩40,131 | ₩39,878 | ₩40,091 | +0.43% | 6.6천 |
|---|
| 2025.10.22 | ₩40,078 | ₩40,078 | ₩39,477 | ₩39,784 | -0.73% | 5천 |
|---|
| 2025.10.21 | ₩40,198 | ₩40,226 | ₩40,065 | ₩40,158 | -0.10% | 4.6천 |
|---|
| 2025.10.20 | ₩40,065 | ₩40,211 | ₩40,038 | ₩40,171 | +0.27% | 1.1만 |
|---|
| 2025.10.17 | ₩39,410 | ₩39,650 | ₩39,223 | ₩39,650 | +0.61% | 1.7만 |
|---|
| 2025.10.16 | ₩39,437 | ₩39,463 | ₩39,383 | ₩39,423 | -0.03% | 9.1천 |
|---|
| 2025.10.15 | ₩39,276 | ₩39,410 | ₩39,169 | ₩39,256 | -0.05% | 7천 |
|---|
| 2025.10.14 | ₩38,631 | ₩39,316 | ₩38,631 | ₩39,156 | +1.36% | 7.7천 |
|---|
| 2025.10.13 | ₩38,942 | ₩39,239 | ₩38,942 | ₩39,239 | +0.76% | 7.1천 |
|---|
| 2025.10.10 | ₩39,931 | ₩39,931 | ₩38,475 | ₩38,475 | -3.65% | 1.5만 |
|---|