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 | ₩43,632 | ₩43,742 | ₩43,632 | ₩43,742 | +0.25% | 200 |
| 2026.10.08 | ₩43,493 | ₩43,493 | ₩43,493 | ₩43,493 | 0.00% | 100 |
| 2026.10.07 | ₩43,915 | ₩43,986 | ₩43,915 | ₩43,967 | +0.12% | 600 |
| 2026.10.06 | ₩44,167 | ₩44,167 | ₩44,101 | ₩44,101 | -0.15% | 400 |
| 2026.10.05 | ₩43,873 | ₩44,000 | ₩43,873 | ₩43,962 | +0.20% | 1.4천 |
| 2026.10.02 | ₩44,006 | ₩44,006 | ₩43,846 | ₩43,874 | -0.30% | 1.6천 |
| 2026.10.01 | ₩43,619 | ₩43,829 | ₩43,619 | ₩43,829 | +0.48% | 2.7만 |
| 2026.09.30 | ₩43,739 | ₩43,739 | ₩43,680 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,680 |
| -0.13% |
| 400 |
| 2026.09.29 | ₩43,726 | ₩43,726 | ₩43,672 | ₩43,712 | -0.03% | 600 |
|---|
| 2026.09.28 | ₩43,659 | ₩43,671 | ₩43,592 | ₩43,671 | +0.03% | 1.3천 |
|---|
| 2026.09.25 | ₩44,285 | ₩44,285 | ₩44,285 | ₩44,285 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩44,247 | ₩44,247 | ₩44,247 | ₩44,247 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩44,327 | ₩44,327 | ₩44,313 | ₩44,313 | -0.03% | 300 |
|---|
| 2026.09.22 | ₩44,768 | ₩44,976 | ₩44,768 | ₩44,976 | +0.47% | 300 |
|---|
| 2026.09.21 | ₩44,447 | ₩44,736 | ₩44,447 | ₩44,736 | +0.65% | 300 |
|---|
| 2026.09.18 | ₩44,240 | ₩44,299 | ₩44,207 | ₩44,299 | +0.13% | 2.6천 |
|---|
| 2026.09.17 | ₩44,220 | ₩44,279 | ₩44,220 | ₩44,279 | +0.13% | 300 |
|---|
| 2026.09.16 | ₩43,837 | ₩43,837 | ₩43,837 | ₩43,837 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩43,830 | ₩43,830 | ₩43,830 | ₩43,830 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩43,766 | ₩43,899 | ₩43,766 | ₩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 | ₩44,167 | ₩44,167 | ₩44,100 | ₩44,100 | -0.15% | 600 |
|---|
| 2026.09.08 | ₩44,273 | ₩44,327 | ₩44,167 | ₩44,167 | -0.24% | 3.4천 |
|---|
| 2026.09.04 | ₩44,396 | ₩44,396 | ₩44,396 | ₩44,396 | 0.00% | 400 |
|---|
| 2026.09.03 | ₩44,113 | ₩44,487 | ₩44,113 | ₩44,380 | +0.61% | 1.5천 |
|---|
| 2026.09.02 | ₩44,215 | ₩44,215 | ₩44,215 | ₩44,215 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩44,069 | ₩44,069 | ₩44,069 | ₩44,069 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩44,287 | ₩44,412 | ₩44,287 | ₩44,412 | +0.28% | 700 |
|---|
| 2026.08.28 | ₩44,861 | ₩44,881 | ₩44,530 | ₩44,530 | -0.74% | 800 |
|---|
| 2026.08.27 | ₩44,607 | ₩44,777 | ₩44,607 | ₩44,777 | +0.38% | 200 |
|---|
| 2026.08.26 | ₩44,599 | ₩44,599 | ₩44,599 | ₩44,599 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩44,591 | ₩44,685 | ₩44,591 | ₩44,685 | +0.21% | 300 |
|---|
| 2026.08.24 | ₩44,517 | ₩44,517 | ₩44,517 | ₩44,517 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩44,394 | ₩44,447 | ₩44,394 | ₩44,447 | +0.12% | 1.6천 |
|---|
| 2026.08.20 | ₩44,460 | ₩44,460 | ₩44,313 | ₩44,313 | -0.33% | 500 |
|---|
| 2026.08.19 | ₩44,915 | ₩44,915 | ₩44,785 | ₩44,785 | -0.29% | 400 |
|---|
| 2026.08.18 | ₩44,777 | ₩44,777 | ₩44,777 | ₩44,777 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩45,476 | ₩45,763 | ₩45,476 | ₩45,497 | +0.05% | 1.1천 |
|---|
| 2026.08.14 | ₩45,502 | ₩45,637 | ₩45,502 | ₩45,637 | +0.30% | 6.2천 |
|---|
| 2026.08.13 | ₩45,810 | ₩45,810 | ₩45,770 | ₩45,770 | -0.09% | 200 |
|---|
| 2026.08.12 | ₩45,302 | ₩45,422 | ₩45,275 | ₩45,275 | -0.06% | 600 |
|---|
| 2026.08.11 | ₩45,209 | ₩45,235 | ₩44,955 | ₩44,976 | -0.51% | 1.3천 |
|---|
| 2026.08.10 | ₩45,369 | ₩45,369 | ₩45,090 | ₩45,090 | -0.62% | 800 |
|---|
| 2026.08.07 | ₩44,915 | ₩45,342 | ₩44,915 | ₩45,319 | +0.90% | 3.6천 |
|---|
| 2026.08.06 | ₩45,022 | ₩45,022 | ₩44,848 | ₩44,849 | -0.38% | 4천 |
|---|
| 2026.08.05 | ₩45,131 | ₩45,131 | ₩45,063 | ₩45,063 | -0.15% | 300 |
|---|
| 2026.08.04 | ₩44,848 | ₩44,915 | ₩44,847 | ₩44,896 | +0.11% | 1.8천 |
|---|
| 2026.08.03 | ₩44,287 | ₩44,384 | ₩44,260 | ₩44,384 | +0.22% | 1.9천 |
|---|
| 2026.07.31 | ₩44,060 | ₩44,090 | ₩43,953 | ₩44,090 | +0.07% | 2.7천 |
|---|
| 2026.07.30 | ₩44,046 | ₩44,116 | ₩44,046 | ₩44,116 | +0.16% | 300 |
|---|
| 2026.07.29 | ₩43,973 | ₩44,287 | ₩43,822 | ₩43,822 | -0.34% | 1.3천 |
|---|
| 2026.07.28 | ₩44,260 | ₩44,263 | ₩44,260 | ₩44,263 | +0.01% | 400 |
|---|
| 2026.07.27 | ₩44,728 | ₩44,728 | ₩44,240 | ₩44,355 | -0.83% | 600 |
|---|
| 2026.07.24 | ₩44,267 | ₩44,267 | ₩44,267 | ₩44,267 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩44,382 | ₩44,382 | ₩44,332 | ₩44,332 | -0.11% | 200 |
|---|
| 2026.07.22 | ₩44,915 | ₩44,915 | ₩44,724 | ₩44,724 | -0.43% | 300 |
|---|
| 2026.07.21 | ₩44,527 | ₩44,741 | ₩44,527 | ₩44,732 | +0.46% | 400 |
|---|
| 2026.07.20 | ₩44,487 | ₩44,487 | ₩44,394 | ₩44,394 | -0.21% | 1.4천 |
|---|
| 2026.07.17 | ₩44,491 | ₩44,491 | ₩44,491 | ₩44,491 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩44,634 | ₩44,634 | ₩44,514 | ₩44,574 | -0.13% | 400 |
|---|
| 2026.07.15 | ₩44,794 | ₩44,863 | ₩44,794 | ₩44,863 | +0.15% | 100 |
|---|
| 2026.07.14 | ₩44,661 | ₩44,893 | ₩44,661 | ₩44,893 | +0.52% | 700 |
|---|
| 2026.07.13 | ₩44,714 | ₩44,748 | ₩44,714 | ₩44,737 | +0.05% | 500 |
|---|
| 2026.07.10 | ₩45,048 | ₩45,138 | ₩44,941 | ₩45,138 | +0.20% | 4.1천 |
|---|
| 2026.07.09 | ₩45,047 | ₩45,095 | ₩44,961 | ₩45,095 | +0.11% | 700 |
|---|
| 2026.07.08 | ₩44,728 | ₩44,818 | ₩44,728 | ₩44,818 | +0.20% | 400 |
|---|
| 2026.07.07 | ₩45,062 | ₩45,062 | ₩44,908 | ₩44,913 | -0.33% | 2.6천 |
|---|
| 2026.07.06 | ₩45,235 | ₩45,258 | ₩45,235 | ₩45,258 | +0.05% | 400 |
|---|
| 2026.07.02 | ₩45,850 | ₩45,850 | ₩45,046 | ₩45,046 | -1.75% | 2.9천 |
|---|
| 2026.07.01 | ₩45,556 | ₩45,890 | ₩45,556 | ₩45,595 | +0.09% | 1.9천 |
|---|
| 2026.06.30 | ₩45,676 | ₩46,251 | ₩45,676 | ₩46,224 | +1.20% | 4.2천 |
|---|
| 2026.06.29 | ₩45,195 | ₩45,517 | ₩44,834 | ₩45,517 | +0.71% | 1.4천 |
|---|
| 2026.06.26 | ₩44,955 | ₩45,128 | ₩44,940 | ₩44,940 | -0.03% | 1.9천 |
|---|
| 2026.06.25 | ₩45,222 | ₩45,233 | ₩45,209 | ₩45,233 | +0.02% | 500 |
|---|
| 2026.06.24 | ₩45,369 | ₩45,369 | ₩44,957 | ₩44,957 | -0.91% | 600 |
|---|
| 2026.06.23 | ₩45,128 | ₩45,543 | ₩45,022 | ₩45,102 | -0.06% | 3천 |
|---|
| 2026.06.22 | ₩46,625 | ₩46,757 | ₩46,424 | ₩46,424 | -0.43% | 1.7천 |
|---|
| 2026.06.18 | ₩46,638 | ₩46,638 | ₩46,237 | ₩46,573 | -0.14% | 5천 |
|---|
| 2026.06.17 | ₩46,320 | ₩46,320 | ₩45,490 | ₩45,490 | -1.79% | 700 |
|---|
| 2026.06.16 | ₩46,785 | ₩46,785 | ₩46,130 | ₩46,130 | -1.40% | 1.8천 |
|---|
| 2026.06.15 | ₩46,732 | ₩46,794 | ₩46,678 | ₩46,794 | +0.13% | 3.2천 |
|---|
| 2026.06.12 | ₩45,382 | ₩45,636 | ₩45,382 | ₩45,584 | +0.44% | 2.6천 |
|---|
| 2026.06.11 | ₩44,995 | ₩45,512 | ₩44,995 | ₩45,512 | +1.15% | 400 |
|---|
| 2026.06.10 | ₩45,235 | ₩45,275 | ₩44,892 | ₩44,892 | -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 | ₩45,624 | ₩45,624 | -0.14% | 6.2천 |
|---|
| 2026.06.05 | ₩46,865 | ₩46,945 | ₩45,462 | ₩45,644 | -2.61% | 3.8천 |
|---|
| 2026.06.04 | ₩47,653 | ₩47,974 | ₩47,313 | ₩47,840 | +0.39% | 3.8천 |
|---|
| 2026.06.03 | ₩47,847 | ₩47,895 | ₩47,720 | ₩47,895 | +0.10% | 9.1천 |
|---|
| 2026.06.02 | ₩48,027 | ₩48,134 | ₩48,027 | ₩48,134 | +0.22% | 1.1천 |
|---|
| 2026.06.01 | ₩47,640 | ₩47,921 | ₩47,373 | ₩47,799 | +0.33% | 3천 |
|---|
| 2026.05.29 | ₩47,627 | ₩47,680 | ₩47,546 | ₩47,632 | +0.01% | 4.6천 |
|---|
| 2026.05.28 | ₩47,052 | ₩47,533 | ₩46,945 | ₩47,476 | +0.90% | 2.1천 |
|---|
| 2026.05.27 | ₩47,239 | ₩47,239 | ₩46,892 | ₩47,082 | -0.33% | 4천 |
|---|
| 2026.05.26 | ₩47,079 | ₩47,199 | ₩47,066 | ₩47,172 | +0.20% | 8천 |
|---|
| 2026.05.22 | ₩46,985 | ₩46,985 | ₩46,865 | ₩46,945 | -0.09% | 6.2천 |
|---|
| 2026.05.21 | ₩46,691 | ₩46,852 | ₩46,585 | ₩46,852 | +0.34% | 4.3천 |
|---|
| 2026.05.20 | ₩46,491 | ₩46,718 | ₩46,411 | ₩46,718 | +0.49% | 2.3천 |
|---|
| 2026.05.19 | ₩45,289 | ₩46,313 | ₩45,289 | ₩46,313 | +2.26% | 2.1천 |
|---|
| 2026.05.18 | ₩47,306 | ₩47,306 | ₩46,398 | ₩46,737 | -1.20% | 3.2천 |
|---|
| 2026.05.15 | ₩47,052 | ₩47,199 | ₩46,959 | ₩46,960 | -0.20% | 7.3천 |
|---|
| 2026.05.14 | ₩47,560 | ₩48,108 | ₩47,560 | ₩47,958 | +0.84% | 3.8천 |
|---|
| 2026.05.13 | ₩47,226 | ₩47,546 | ₩47,115 | ₩47,546 | +0.68% | 1.2만 |
|---|
| 2026.05.12 | ₩47,373 | ₩47,373 | ₩46,491 | ₩47,128 | -0.52% | 7.3천 |
|---|
| 2026.05.11 | ₩47,533 | ₩47,627 | ₩47,333 | ₩47,533 | 0.00% | 1.7만 |
|---|
| 2026.05.08 | ₩46,758 | ₩47,359 | ₩46,745 | ₩47,335 | +1.23% | 2.1만 |
|---|
| 2026.05.07 | ₩46,424 | ₩46,705 | ₩46,153 | ₩46,153 | -0.58% | 4.5천 |
|---|
| 2026.05.06 | ₩46,010 | ₩46,558 | ₩45,997 | ₩46,558 | +1.19% | 2.6천 |
|---|
| 2026.05.05 | ₩45,222 | ₩45,422 | ₩45,075 | ₩45,290 | +0.15% | 4.7천 |
|---|
| 2026.05.04 | ₩44,848 | ₩44,848 | ₩44,500 | ₩44,500 | -0.77% | 900 |
|---|
| 2026.05.01 | ₩44,768 | ₩44,915 | ₩44,768 | ₩44,808 | +0.09% | 800 |
|---|
| 2026.04.30 | ₩43,719 | ₩44,459 | ₩43,719 | ₩44,459 | +1.69% | 2.2천 |
|---|
| 2026.04.29 | ₩43,625 | ₩43,751 | ₩43,625 | ₩43,751 | +0.29% | 1.2천 |
|---|
| 2026.04.28 | ₩43,612 | ₩43,766 | ₩43,612 | ₩43,652 | +0.09% | 1.4천 |
|---|
| 2026.04.27 | ₩43,979 | ₩44,207 | ₩43,979 | ₩44,207 | +0.52% | 2.7천 |
|---|
| 2026.04.24 | ₩43,939 | ₩44,237 | ₩43,899 | ₩44,237 | +0.68% | 1.6천 |
|---|
| 2026.04.23 | ₩43,525 | ₩43,686 | ₩43,418 | ₩43,420 | -0.24% | 1.4천 |
|---|
| 2026.04.22 | ₩43,358 | ₩43,600 | ₩43,298 | ₩43,600 | +0.56% | 900 |
|---|
| 2026.04.21 | ₩43,258 | ₩43,372 | ₩42,879 | ₩42,879 | -0.88% | 1.8천 |
|---|
| 2026.04.20 | ₩43,418 | ₩43,418 | ₩43,084 | ₩43,174 | -0.56% | 3.4천 |
|---|
| 2026.04.17 | ₩43,111 | ₩43,352 | ₩43,111 | ₩43,289 | +0.41% | 1천 |
|---|
| 2026.04.16 | ₩42,423 | ₩42,603 | ₩42,296 | ₩42,545 | +0.29% | 2.5천 |
|---|
| 2026.04.15 | ₩42,149 | ₩42,386 | ₩41,962 | ₩42,386 | +0.56% | 3.3천 |
|---|
| 2026.04.14 | ₩41,601 | ₩41,915 | ₩41,495 | ₩41,915 | +0.75% | 5.9천 |
|---|
| 2026.04.13 | ₩40,693 | ₩41,211 | ₩40,586 | ₩41,211 | +1.27% | 2.4천 |
|---|
| 2026.04.10 | ₩40,760 | ₩40,853 | ₩40,684 | ₩40,684 | -0.19% | 1.8천 |
|---|
| 2026.04.09 | ₩40,746 | ₩40,746 | ₩40,666 | ₩40,666 | -0.20% | 1.5천 |
|---|
| 2026.04.08 | ₩39,277 | ₩40,346 | ₩39,277 | ₩40,335 | +2.69% | 1.9천 |
|---|
| 2026.04.07 | ₩39,117 | ₩39,130 | ₩38,829 | ₩39,130 | +0.03% | 900 |
|---|
| 2026.04.06 | ₩39,130 | ₩39,157 | ₩39,130 | ₩39,150 | +0.05% | 300 |
|---|
| 2026.04.02 | ₩38,876 | ₩39,117 | ₩38,876 | ₩39,117 | +0.62% | 2.2천 |
|---|
| 2026.04.01 | ₩39,130 | ₩39,170 | ₩39,090 | ₩39,103 | -0.07% | 1.7천 |
|---|
| 2026.03.31 | ₩38,829 | ₩39,000 | ₩38,783 | ₩39,000 | +0.44% | 800 |
|---|
| 2026.03.30 | ₩36,672 | ₩38,759 | ₩36,672 | ₩38,645 | +5.38% | 5.8천 |
|---|
| 2026.03.27 | ₩38,636 | ₩38,689 | ₩38,582 | ₩38,624 | -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 | ₩39,030 | -0.02% | 1.3천 |
|---|
| 2026.03.24 | ₩38,743 | ₩38,836 | ₩38,729 | ₩38,788 | +0.12% | 1천 |
|---|
| 2026.03.23 | ₩38,876 | ₩38,983 | ₩38,865 | ₩38,865 | -0.03% | 1.7천 |
|---|
| 2026.03.20 | ₩39,052 | ₩39,052 | ₩38,783 | ₩38,783 | -0.69% | 1천 |
|---|
| 2026.03.19 | ₩39,117 | ₩39,197 | ₩38,756 | ₩38,756 | -0.92% | 1.8천 |
|---|
| 2026.03.18 | ₩39,664 | ₩39,664 | ₩39,357 | ₩39,357 | -0.77% | 600 |
|---|
| 2026.03.17 | ₩39,451 | ₩39,635 | ₩39,451 | ₩39,635 | +0.47% | 300 |
|---|
| 2026.03.16 | ₩39,584 | ₩39,592 | ₩39,557 | ₩39,592 | +0.02% | 500 |
|---|
| 2026.03.13 | ₩39,691 | ₩39,691 | ₩39,507 | ₩39,507 | -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 | ₩39,746 | ₩39,785 | -0.17% | 6천 |
|---|
| 2026.03.10 | ₩39,985 | ₩39,985 | ₩39,894 | ₩39,898 | -0.22% | 900 |
|---|
| 2026.03.09 | ₩39,397 | ₩39,905 | ₩39,397 | ₩39,905 | +1.29% | 4.2천 |
|---|
| 2026.03.06 | ₩39,838 | ₩39,851 | ₩39,758 | ₩39,758 | -0.20% | 3.1천 |
|---|
| 2026.03.05 | ₩39,878 | ₩39,932 | ₩39,799 | ₩39,913 | +0.09% | 1.1만 |
|---|
| 2026.03.04 | ₩40,032 | ₩40,032 | ₩39,958 | ₩39,958 | -0.18% | 600 |
|---|
| 2026.03.03 | ₩39,745 | ₩39,870 | ₩39,704 | ₩39,870 | +0.32% | 800 |
|---|
| 2026.03.02 | ₩39,811 | ₩40,169 | ₩39,811 | ₩40,169 | +0.90% | 3.3만 |
|---|
| 2026.02.27 | ₩39,985 | ₩40,145 | ₩39,945 | ₩40,145 | +0.40% | 4.5천 |
|---|
| 2026.02.26 | ₩40,412 | ₩40,412 | ₩40,185 | ₩40,330 | -0.20% | 2천 |
|---|
| 2026.02.25 | ₩40,559 | ₩40,666 | ₩40,506 | ₩40,666 | +0.26% | 2.7천 |
|---|
| 2026.02.24 | ₩40,239 | ₩40,259 | ₩40,239 | ₩40,252 | +0.03% | 2천 |
|---|
| 2026.02.23 | ₩40,159 | ₩40,159 | ₩39,878 | ₩40,132 | -0.07% | 1만 |
|---|
| 2026.02.20 | ₩40,025 | ₩40,149 | ₩40,025 | ₩40,149 | +0.31% | 700 |
|---|
| 2026.02.19 | ₩39,998 | ₩40,012 | ₩39,958 | ₩40,010 | +0.03% | 1.3천 |
|---|
| 2026.02.18 | ₩39,932 | ₩40,018 | ₩39,932 | ₩40,017 | +0.21% | 900 |
|---|
| 2026.02.17 | ₩39,825 | ₩39,938 | ₩39,344 | ₩39,806 | -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 | ₩40,279 | ₩40,446 | -0.35% | 1.8천 |
|---|
| 2026.02.10 | ₩40,453 | ₩40,453 | ₩40,376 | ₩40,376 | -0.19% | 700 |
|---|
| 2026.02.09 | ₩40,025 | ₩40,419 | ₩40,025 | ₩40,399 | +0.93% | 8.2천 |
|---|
| 2026.02.06 | ₩40,319 | ₩40,346 | ₩40,119 | ₩40,346 | +0.07% | 3.7천 |
|---|
| 2026.02.05 | ₩39,945 | ₩40,132 | ₩39,932 | ₩39,981 | +0.09% | 1.1만 |
|---|
| 2026.02.04 | ₩40,666 | ₩40,720 | ₩39,905 | ₩40,145 | -1.28% | 6.9천 |
|---|
| 2026.02.03 | ₩40,963 | ₩40,963 | ₩40,426 | ₩40,666 | -0.72% | 5.8천 |
|---|
| 2026.02.02 | ₩41,535 | ₩41,535 | ₩40,773 | ₩41,147 | -0.93% | 2.5천 |
|---|
| 2026.01.30 | ₩41,163 | ₩41,214 | ₩40,844 | ₩40,867 | -0.72% | 6.2천 |
|---|
| 2026.01.29 | ₩41,396 | ₩41,414 | ₩40,693 | ₩40,893 | -1.21% | 1.1만 |
|---|
| 2026.01.28 | ₩41,421 | ₩41,499 | ₩41,421 | ₩41,499 | +0.19% | 700 |
|---|
| 2026.01.27 | ₩41,267 | ₩41,414 | ₩41,214 | ₩41,401 | +0.32% | 8.6천 |
|---|
| 2026.01.26 | ₩41,067 | ₩41,214 | ₩41,067 | ₩41,080 | +0.03% | 5.7천 |
|---|
| 2026.01.23 | ₩40,867 | ₩41,027 | ₩40,813 | ₩40,927 | +0.15% | 3.6천 |
|---|
| 2026.01.22 | ₩40,974 | ₩41,016 | ₩40,800 | ₩40,907 | -0.16% | 6.6천 |
|---|
| 2026.01.21 | ₩40,453 | ₩40,733 | ₩40,212 | ₩40,653 | +0.50% | 4.6천 |
|---|
| 2026.01.20 | ₩40,426 | ₩40,466 | ₩40,079 | ₩40,100 | -0.81% | 7.5천 |
|---|
| 2026.01.16 | ₩41,000 | ₩41,214 | ₩41,000 | ₩41,027 | +0.07% | 2.9천 |
|---|
| 2026.01.15 | ₩41,241 | ₩41,254 | ₩41,004 | ₩41,004 | -0.57% | 2.7천 |
|---|
| 2026.01.14 | ₩40,880 | ₩40,920 | ₩40,600 | ₩40,861 | -0.05% | 7.6천 |
|---|
| 2026.01.13 | ₩41,348 | ₩41,348 | ₩40,987 | ₩41,121 | -0.55% | 5.4천 |
|---|
| 2026.01.12 | ₩41,067 | ₩41,628 | ₩41,014 | ₩41,628 | +1.37% | 1.2만 |
|---|
| 2026.01.09 | ₩40,893 | ₩41,174 | ₩40,853 | ₩41,170 | +0.68% | 2.8천 |
|---|
| 2026.01.08 | ₩40,746 | ₩40,746 | ₩40,666 | ₩40,733 | -0.03% | 6.5천 |
|---|
| 2026.01.07 | ₩40,867 | ₩41,105 | ₩40,867 | ₩40,934 | +0.16% | 5.8천 |
|---|
| 2026.01.06 | ₩40,907 | ₩40,992 | ₩40,880 | ₩40,992 | +0.21% | 4천 |
|---|
| 2026.01.05 | ₩40,720 | ₩40,840 | ₩40,720 | ₩40,827 | +0.26% | 1.2만 |
|---|
| 2026.01.02 | ₩40,680 | ₩40,920 | ₩40,359 | ₩40,519 | -0.39% | 1.8만 |
|---|
| 2025.12.31 | ₩40,693 | ₩40,693 | ₩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 | ₩40,987 | ₩41,019 | -0.21% | 1.3천 |
|---|
| 2025.12.24 | ₩41,034 | ₩41,040 | ₩41,034 | ₩41,040 | +0.02% | 800 |
|---|
| 2025.12.23 | ₩41,027 | ₩41,027 | ₩40,853 | ₩40,996 | -0.07% | 4.8천 |
|---|
| 2025.12.22 | ₩41,161 | ₩41,214 | ₩41,161 | ₩41,214 | +0.13% | 9.6천 |
|---|
| 2025.12.19 | ₩40,934 | ₩40,974 | ₩40,920 | ₩40,939 | +0.01% | 2.6천 |
|---|
| 2025.12.18 | ₩40,847 | ₩40,960 | ₩40,787 | ₩40,889 | +0.10% | 4.5천 |
|---|
| 2025.12.17 | ₩40,880 | ₩40,880 | ₩40,692 | ₩40,692 | -0.46% | 1만 |
|---|
| 2025.12.16 | ₩40,733 | ₩40,853 | ₩40,546 | ₩40,840 | +0.26% | 3.6천 |
|---|
| 2025.12.15 | ₩41,348 | ₩41,348 | ₩40,833 | ₩40,833 | -1.24% | 2.7천 |
|---|
| 2025.12.12 | ₩41,682 | ₩41,682 | ₩40,880 | ₩40,987 | -1.67% | 9.5천 |
|---|
| 2025.12.11 | ₩41,481 | ₩41,708 | ₩41,254 | ₩41,695 | +0.52% | 3천 |
|---|
| 2025.12.10 | ₩41,374 | ₩41,767 | ₩41,254 | ₩41,724 | +0.85% | 3.7천 |
|---|
| 2025.12.09 | ₩41,414 | ₩41,495 | ₩41,410 | ₩41,414 | 0.00% | 2.1천 |
|---|
| 2025.12.08 | ₩41,568 | ₩41,568 | ₩41,304 | ₩41,428 | -0.34% | 6.9천 |
|---|
| 2025.12.05 | ₩41,548 | ₩41,561 | ₩41,521 | ₩41,561 | +0.03% | 1.8천 |
|---|
| 2025.12.04 | ₩41,414 | ₩41,428 | ₩41,309 | ₩41,428 | +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 | ₩40,934 | ₩41,226 | ₩40,920 | ₩41,054 | +0.29% | 8천 |
|---|
| 2025.11.28 | ₩41,027 | ₩41,201 | ₩41,027 | ₩41,187 | +0.39% | 1.2만 |
|---|
| 2025.11.26 | ₩40,800 | ₩40,920 | ₩40,760 | ₩40,907 | +0.26% | 1.5만 |
|---|
| 2025.11.25 | ₩40,586 | ₩40,773 | ₩40,575 | ₩40,760 | +0.43% | 1.1만 |
|---|
| 2025.11.24 | ₩40,426 | ₩40,641 | ₩40,426 | ₩40,641 | +0.53% | 1.4만 |
|---|
| 2025.11.21 | ₩40,225 | ₩40,426 | ₩40,172 | ₩40,306 | +0.20% | 1.2만 |
|---|
| 2025.11.20 | ₩40,519 | ₩40,653 | ₩40,225 | ₩40,225 | -0.73% | 2.2만 |
|---|
| 2025.11.19 | ₩40,404 | ₩40,533 | ₩40,332 | ₩40,399 | -0.01% | 6.8천 |
|---|
| 2025.11.18 | ₩40,279 | ₩40,359 | ₩40,204 | ₩40,306 | +0.07% | 3천 |
|---|
| 2025.11.17 | ₩40,172 | ₩40,506 | ₩40,172 | ₩40,332 | +0.40% | 1.1만 |
|---|
| 2025.11.14 | ₩40,079 | ₩40,586 | ₩40,079 | ₩40,479 | +1.00% | 2.3만 |
|---|
| 2025.11.13 | ₩40,947 | ₩40,947 | ₩40,613 | ₩40,613 | -0.82% | 7천 |
|---|
| 2025.11.12 | ₩40,987 | ₩41,040 | ₩40,907 | ₩41,027 | +0.10% | 5.7천 |
|---|
| 2025.11.11 | ₩40,813 | ₩40,847 | ₩40,746 | ₩40,847 | +0.08% | 1.9만 |
|---|
| 2025.11.10 | ₩40,680 | ₩40,827 | ₩40,660 | ₩40,827 | +0.36% | 1만 |
|---|
| 2025.11.07 | ₩40,225 | ₩40,386 | ₩40,212 | ₩40,386 | +0.40% | 1.5만 |
|---|
| 2025.11.06 | ₩40,426 | ₩40,493 | ₩40,346 | ₩40,386 | -0.10% | 5.6천 |
|---|
| 2025.11.05 | ₩40,252 | ₩40,760 | ₩40,252 | ₩40,559 | +0.76% | 8.3천 |
|---|
| 2025.11.04 | ₩40,386 | ₩40,706 | ₩40,299 | ₩40,306 | -0.20% | 1.3만 |
|---|
| 2025.11.03 | ₩41,038 | ₩41,121 | ₩40,934 | ₩41,067 | +0.07% | 4.6천 |
|---|
| 2025.10.31 | ₩41,107 | ₩41,170 | ₩41,000 | ₩41,000 | -0.26% | 3.4천 |
|---|
| 2025.10.30 | ₩41,161 | ₩41,203 | ₩40,840 | ₩40,840 | -0.78% | 3.4천 |
|---|
| 2025.10.29 | ₩41,521 | ₩41,539 | ₩41,147 | ₩41,361 | -0.39% | 3.2천 |
|---|
| 2025.10.28 | ₩41,227 | ₩41,341 | ₩41,174 | ₩41,308 | +0.19% | 7.5천 |
|---|
| 2025.10.27 | ₩40,974 | ₩41,174 | ₩40,920 | ₩41,174 | +0.49% | 2.8천 |
|---|
| 2025.10.24 | ₩40,506 | ₩40,573 | ₩40,453 | ₩40,519 | +0.03% | 7.3천 |
|---|
| 2025.10.23 | ₩39,920 | ₩40,132 | ₩39,878 | ₩40,092 | +0.43% | 6.6천 |
|---|
| 2025.10.22 | ₩40,079 | ₩40,079 | ₩39,477 | ₩39,785 | -0.73% | 5천 |
|---|
| 2025.10.21 | ₩40,199 | ₩40,227 | ₩40,065 | ₩40,159 | -0.10% | 4.6천 |
|---|
| 2025.10.20 | ₩40,065 | ₩40,212 | ₩40,038 | ₩40,172 | +0.27% | 1.1만 |
|---|
| 2025.10.17 | ₩39,411 | ₩39,651 | ₩39,223 | ₩39,651 | +0.61% | 1.7만 |
|---|
| 2025.10.16 | ₩39,437 | ₩39,464 | ₩39,384 | ₩39,424 | -0.03% | 9.1천 |
|---|
| 2025.10.15 | ₩39,277 | ₩39,411 | ₩39,170 | ₩39,257 | -0.05% | 7천 |
|---|
| 2025.10.14 | ₩38,632 | ₩39,317 | ₩38,632 | ₩39,157 | +1.36% | 7.7천 |
|---|
| 2025.10.13 | ₩38,943 | ₩39,240 | ₩38,943 | ₩39,240 | +0.76% | 7.1천 |
|---|
| 2025.10.10 | ₩39,932 | ₩39,932 | ₩38,475 | ₩38,475 | -3.65% | 1.5만 |
|---|