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 | ₩43,627 | ₩43,737 | ₩43,627 | ₩43,737 | +0.25% | 200 |
| 2026.10.08 | ₩43,488 | ₩43,488 | ₩43,488 | ₩43,488 | 0.00% | 100 |
| 2026.10.07 | ₩43,910 | ₩43,981 | ₩43,910 | ₩43,963 | +0.12% | 600 |
| 2026.10.06 | ₩44,162 | ₩44,162 | ₩44,096 | ₩44,096 | -0.15% | 400 |
| 2026.10.05 | ₩43,868 | ₩43,995 | ₩43,868 | ₩43,957 | +0.20% | 1.4천 |
| 2026.10.02 | ₩44,001 | ₩44,001 | ₩43,841 | ₩43,869 | -0.30% | 1.6천 |
| 2026.10.01 | ₩43,614 | ₩43,824 | ₩43,614 | ₩43,824 | +0.48% | 2.7만 |
| 2026.09.30 | ₩43,734 | ₩43,734 | ₩43,675 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,675 |
| -0.13% |
| 400 |
| 2026.09.29 | ₩43,721 | ₩43,721 | ₩43,667 | ₩43,707 | -0.03% | 600 |
|---|
| 2026.09.28 | ₩43,654 | ₩43,666 | ₩43,587 | ₩43,666 | +0.03% | 1.3천 |
|---|
| 2026.09.25 | ₩44,280 | ₩44,280 | ₩44,280 | ₩44,280 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩44,242 | ₩44,242 | ₩44,242 | ₩44,242 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩44,322 | ₩44,322 | ₩44,308 | ₩44,308 | -0.03% | 300 |
|---|
| 2026.09.22 | ₩44,763 | ₩44,971 | ₩44,763 | ₩44,971 | +0.47% | 300 |
|---|
| 2026.09.21 | ₩44,442 | ₩44,731 | ₩44,442 | ₩44,731 | +0.65% | 300 |
|---|
| 2026.09.18 | ₩44,235 | ₩44,294 | ₩44,202 | ₩44,294 | +0.13% | 2.6천 |
|---|
| 2026.09.17 | ₩44,215 | ₩44,274 | ₩44,215 | ₩44,274 | +0.13% | 300 |
|---|
| 2026.09.16 | ₩43,832 | ₩43,832 | ₩43,832 | ₩43,832 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩43,825 | ₩43,825 | ₩43,825 | ₩43,825 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩43,761 | ₩43,894 | ₩43,761 | ₩43,890 | +0.30% | 2.7천 |
|---|
| 2026.09.11 | ₩44,121 | ₩44,121 | ₩44,009 | ₩44,009 | -0.25% | 400 |
|---|
| 2026.09.10 | ₩43,788 | ₩43,788 | ₩43,788 | ₩43,788 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩44,162 | ₩44,162 | ₩44,095 | ₩44,095 | -0.15% | 600 |
|---|
| 2026.09.08 | ₩44,268 | ₩44,322 | ₩44,162 | ₩44,162 | -0.24% | 3.4천 |
|---|
| 2026.09.04 | ₩44,391 | ₩44,391 | ₩44,391 | ₩44,391 | 0.00% | 400 |
|---|
| 2026.09.03 | ₩44,108 | ₩44,482 | ₩44,108 | ₩44,375 | +0.61% | 1.5천 |
|---|
| 2026.09.02 | ₩44,210 | ₩44,210 | ₩44,210 | ₩44,210 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩44,064 | ₩44,064 | ₩44,064 | ₩44,064 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩44,282 | ₩44,407 | ₩44,282 | ₩44,407 | +0.28% | 700 |
|---|
| 2026.08.28 | ₩44,856 | ₩44,876 | ₩44,525 | ₩44,525 | -0.74% | 800 |
|---|
| 2026.08.27 | ₩44,602 | ₩44,772 | ₩44,602 | ₩44,772 | +0.38% | 200 |
|---|
| 2026.08.26 | ₩44,594 | ₩44,594 | ₩44,594 | ₩44,594 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩44,586 | ₩44,680 | ₩44,586 | ₩44,680 | +0.21% | 300 |
|---|
| 2026.08.24 | ₩44,512 | ₩44,512 | ₩44,512 | ₩44,512 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩44,389 | ₩44,442 | ₩44,389 | ₩44,442 | +0.12% | 1.6천 |
|---|
| 2026.08.20 | ₩44,455 | ₩44,455 | ₩44,308 | ₩44,308 | -0.33% | 500 |
|---|
| 2026.08.19 | ₩44,910 | ₩44,910 | ₩44,780 | ₩44,780 | -0.29% | 400 |
|---|
| 2026.08.18 | ₩44,772 | ₩44,772 | ₩44,772 | ₩44,772 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩45,471 | ₩45,758 | ₩45,471 | ₩45,492 | +0.05% | 1.1천 |
|---|
| 2026.08.14 | ₩45,497 | ₩45,632 | ₩45,497 | ₩45,632 | +0.30% | 6.2천 |
|---|
| 2026.08.13 | ₩45,805 | ₩45,805 | ₩45,765 | ₩45,765 | -0.09% | 200 |
|---|
| 2026.08.12 | ₩45,297 | ₩45,417 | ₩45,270 | ₩45,270 | -0.06% | 600 |
|---|
| 2026.08.11 | ₩45,203 | ₩45,230 | ₩44,950 | ₩44,971 | -0.51% | 1.3천 |
|---|
| 2026.08.10 | ₩45,364 | ₩45,364 | ₩45,085 | ₩45,085 | -0.62% | 800 |
|---|
| 2026.08.07 | ₩44,910 | ₩45,337 | ₩44,910 | ₩45,314 | +0.90% | 3.6천 |
|---|
| 2026.08.06 | ₩45,016 | ₩45,016 | ₩44,843 | ₩44,844 | -0.38% | 4천 |
|---|
| 2026.08.05 | ₩45,126 | ₩45,126 | ₩45,058 | ₩45,058 | -0.15% | 300 |
|---|
| 2026.08.04 | ₩44,843 | ₩44,910 | ₩44,841 | ₩44,891 | +0.11% | 1.8천 |
|---|
| 2026.08.03 | ₩44,282 | ₩44,379 | ₩44,255 | ₩44,379 | +0.22% | 1.9천 |
|---|
| 2026.07.31 | ₩44,055 | ₩44,085 | ₩43,948 | ₩44,085 | +0.07% | 2.7천 |
|---|
| 2026.07.30 | ₩44,041 | ₩44,111 | ₩44,041 | ₩44,111 | +0.16% | 300 |
|---|
| 2026.07.29 | ₩43,968 | ₩44,282 | ₩43,817 | ₩43,817 | -0.34% | 1.3천 |
|---|
| 2026.07.28 | ₩44,255 | ₩44,258 | ₩44,255 | ₩44,258 | +0.01% | 400 |
|---|
| 2026.07.27 | ₩44,723 | ₩44,723 | ₩44,235 | ₩44,350 | -0.83% | 600 |
|---|
| 2026.07.24 | ₩44,262 | ₩44,262 | ₩44,262 | ₩44,262 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩44,377 | ₩44,377 | ₩44,327 | ₩44,327 | -0.11% | 200 |
|---|
| 2026.07.22 | ₩44,910 | ₩44,910 | ₩44,719 | ₩44,719 | -0.43% | 300 |
|---|
| 2026.07.21 | ₩44,522 | ₩44,736 | ₩44,522 | ₩44,727 | +0.46% | 400 |
|---|
| 2026.07.20 | ₩44,482 | ₩44,482 | ₩44,389 | ₩44,389 | -0.21% | 1.4천 |
|---|
| 2026.07.17 | ₩44,486 | ₩44,486 | ₩44,486 | ₩44,486 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩44,629 | ₩44,629 | ₩44,509 | ₩44,569 | -0.13% | 400 |
|---|
| 2026.07.15 | ₩44,789 | ₩44,858 | ₩44,789 | ₩44,858 | +0.15% | 100 |
|---|
| 2026.07.14 | ₩44,656 | ₩44,888 | ₩44,656 | ₩44,888 | +0.52% | 700 |
|---|
| 2026.07.13 | ₩44,709 | ₩44,743 | ₩44,709 | ₩44,732 | +0.05% | 500 |
|---|
| 2026.07.10 | ₩45,043 | ₩45,133 | ₩44,936 | ₩45,133 | +0.20% | 4.1천 |
|---|
| 2026.07.09 | ₩45,042 | ₩45,090 | ₩44,956 | ₩45,090 | +0.11% | 700 |
|---|
| 2026.07.08 | ₩44,723 | ₩44,813 | ₩44,723 | ₩44,813 | +0.20% | 400 |
|---|
| 2026.07.07 | ₩45,057 | ₩45,057 | ₩44,903 | ₩44,908 | -0.33% | 2.6천 |
|---|
| 2026.07.06 | ₩45,230 | ₩45,253 | ₩45,230 | ₩45,253 | +0.05% | 400 |
|---|
| 2026.07.02 | ₩45,845 | ₩45,845 | ₩45,041 | ₩45,041 | -1.75% | 2.9천 |
|---|
| 2026.07.01 | ₩45,551 | ₩45,885 | ₩45,551 | ₩45,590 | +0.09% | 1.9천 |
|---|
| 2026.06.30 | ₩45,671 | ₩46,245 | ₩45,671 | ₩46,219 | +1.20% | 4.2천 |
|---|
| 2026.06.29 | ₩45,190 | ₩45,512 | ₩44,829 | ₩45,512 | +0.71% | 1.4천 |
|---|
| 2026.06.26 | ₩44,950 | ₩45,123 | ₩44,935 | ₩44,935 | -0.03% | 1.9천 |
|---|
| 2026.06.25 | ₩45,217 | ₩45,228 | ₩45,203 | ₩45,228 | +0.02% | 500 |
|---|
| 2026.06.24 | ₩45,364 | ₩45,364 | ₩44,952 | ₩44,952 | -0.91% | 600 |
|---|
| 2026.06.23 | ₩45,123 | ₩45,537 | ₩45,016 | ₩45,097 | -0.06% | 3천 |
|---|
| 2026.06.22 | ₩46,619 | ₩46,752 | ₩46,419 | ₩46,419 | -0.43% | 1.7천 |
|---|
| 2026.06.18 | ₩46,633 | ₩46,633 | ₩46,232 | ₩46,567 | -0.14% | 5천 |
|---|
| 2026.06.17 | ₩46,315 | ₩46,315 | ₩45,485 | ₩45,485 | -1.79% | 700 |
|---|
| 2026.06.16 | ₩46,780 | ₩46,780 | ₩46,125 | ₩46,125 | -1.40% | 1.8천 |
|---|
| 2026.06.15 | ₩46,726 | ₩46,789 | ₩46,673 | ₩46,789 | +0.13% | 3.2천 |
|---|
| 2026.06.12 | ₩45,377 | ₩45,631 | ₩45,377 | ₩45,579 | +0.44% | 2.6천 |
|---|
| 2026.06.11 | ₩44,990 | ₩45,507 | ₩44,990 | ₩45,507 | +1.15% | 400 |
|---|
| 2026.06.10 | ₩45,230 | ₩45,270 | ₩44,887 | ₩44,887 | -0.76% | 1.8천 |
|---|
| 2026.06.09 | ₩45,644 | ₩45,644 | ₩45,123 | ₩45,425 | -0.48% | 1.9천 |
|---|
| 2026.06.08 | ₩45,684 | ₩45,751 | ₩45,619 | ₩45,619 | -0.14% | 6.2천 |
|---|
| 2026.06.05 | ₩46,860 | ₩46,940 | ₩45,457 | ₩45,639 | -2.61% | 3.8천 |
|---|
| 2026.06.04 | ₩47,648 | ₩47,969 | ₩47,307 | ₩47,835 | +0.39% | 3.8천 |
|---|
| 2026.06.03 | ₩47,842 | ₩47,890 | ₩47,715 | ₩47,890 | +0.10% | 9.1천 |
|---|
| 2026.06.02 | ₩48,022 | ₩48,129 | ₩48,022 | ₩48,129 | +0.22% | 1.1천 |
|---|
| 2026.06.01 | ₩47,635 | ₩47,915 | ₩47,367 | ₩47,794 | +0.33% | 3천 |
|---|
| 2026.05.29 | ₩47,621 | ₩47,675 | ₩47,541 | ₩47,627 | +0.01% | 4.6천 |
|---|
| 2026.05.28 | ₩47,047 | ₩47,528 | ₩46,940 | ₩47,470 | +0.90% | 2.1천 |
|---|
| 2026.05.27 | ₩47,234 | ₩47,234 | ₩46,887 | ₩47,076 | -0.33% | 4천 |
|---|
| 2026.05.26 | ₩47,074 | ₩47,194 | ₩47,060 | ₩47,167 | +0.20% | 8천 |
|---|
| 2026.05.22 | ₩46,980 | ₩46,980 | ₩46,860 | ₩46,940 | -0.09% | 6.2천 |
|---|
| 2026.05.21 | ₩46,686 | ₩46,847 | ₩46,579 | ₩46,847 | +0.34% | 4.3천 |
|---|
| 2026.05.20 | ₩46,486 | ₩46,713 | ₩46,406 | ₩46,713 | +0.49% | 2.3천 |
|---|
| 2026.05.19 | ₩45,284 | ₩46,308 | ₩45,284 | ₩46,308 | +2.26% | 2.1천 |
|---|
| 2026.05.18 | ₩47,301 | ₩47,301 | ₩46,392 | ₩46,732 | -1.20% | 3.2천 |
|---|
| 2026.05.15 | ₩47,047 | ₩47,194 | ₩46,953 | ₩46,955 | -0.20% | 7.3천 |
|---|
| 2026.05.14 | ₩47,554 | ₩48,102 | ₩47,554 | ₩47,953 | +0.84% | 3.8천 |
|---|
| 2026.05.13 | ₩47,221 | ₩47,541 | ₩47,110 | ₩47,541 | +0.68% | 1.2만 |
|---|
| 2026.05.12 | ₩47,367 | ₩47,367 | ₩46,486 | ₩47,123 | -0.52% | 7.3천 |
|---|
| 2026.05.11 | ₩47,528 | ₩47,621 | ₩47,327 | ₩47,528 | 0.00% | 1.7만 |
|---|
| 2026.05.08 | ₩46,753 | ₩47,354 | ₩46,740 | ₩47,330 | +1.23% | 2.1만 |
|---|
| 2026.05.07 | ₩46,419 | ₩46,700 | ₩46,148 | ₩46,148 | -0.58% | 4.5천 |
|---|
| 2026.05.06 | ₩46,005 | ₩46,553 | ₩45,992 | ₩46,553 | +1.19% | 2.6천 |
|---|
| 2026.05.05 | ₩45,217 | ₩45,417 | ₩45,070 | ₩45,285 | +0.15% | 4.7천 |
|---|
| 2026.05.04 | ₩44,843 | ₩44,843 | ₩44,495 | ₩44,495 | -0.77% | 900 |
|---|
| 2026.05.01 | ₩44,763 | ₩44,910 | ₩44,763 | ₩44,803 | +0.09% | 800 |
|---|
| 2026.04.30 | ₩43,714 | ₩44,454 | ₩43,714 | ₩44,454 | +1.69% | 2.2천 |
|---|
| 2026.04.29 | ₩43,621 | ₩43,746 | ₩43,621 | ₩43,746 | +0.29% | 1.2천 |
|---|
| 2026.04.28 | ₩43,607 | ₩43,761 | ₩43,607 | ₩43,647 | +0.09% | 1.4천 |
|---|
| 2026.04.27 | ₩43,975 | ₩44,202 | ₩43,975 | ₩44,202 | +0.52% | 2.7천 |
|---|
| 2026.04.24 | ₩43,934 | ₩44,232 | ₩43,894 | ₩44,232 | +0.68% | 1.6천 |
|---|
| 2026.04.23 | ₩43,520 | ₩43,681 | ₩43,414 | ₩43,415 | -0.24% | 1.4천 |
|---|
| 2026.04.22 | ₩43,353 | ₩43,595 | ₩43,293 | ₩43,595 | +0.56% | 900 |
|---|
| 2026.04.21 | ₩43,253 | ₩43,367 | ₩42,874 | ₩42,874 | -0.88% | 1.8천 |
|---|
| 2026.04.20 | ₩43,414 | ₩43,414 | ₩43,080 | ₩43,169 | -0.56% | 3.4천 |
|---|
| 2026.04.17 | ₩43,106 | ₩43,347 | ₩43,106 | ₩43,284 | +0.41% | 1천 |
|---|
| 2026.04.16 | ₩42,418 | ₩42,599 | ₩42,291 | ₩42,540 | +0.29% | 2.5천 |
|---|
| 2026.04.15 | ₩42,144 | ₩42,381 | ₩41,957 | ₩42,381 | +0.56% | 3.3천 |
|---|
| 2026.04.14 | ₩41,597 | ₩41,911 | ₩41,490 | ₩41,911 | +0.75% | 5.9천 |
|---|
| 2026.04.13 | ₩40,688 | ₩41,207 | ₩40,582 | ₩41,207 | +1.27% | 2.4천 |
|---|
| 2026.04.10 | ₩40,755 | ₩40,849 | ₩40,679 | ₩40,679 | -0.19% | 1.8천 |
|---|
| 2026.04.09 | ₩40,742 | ₩40,742 | ₩40,662 | ₩40,662 | -0.20% | 1.5천 |
|---|
| 2026.04.08 | ₩39,273 | ₩40,341 | ₩39,273 | ₩40,330 | +2.69% | 1.9천 |
|---|
| 2026.04.07 | ₩39,112 | ₩39,126 | ₩38,825 | ₩39,126 | +0.03% | 900 |
|---|
| 2026.04.06 | ₩39,126 | ₩39,152 | ₩39,126 | ₩39,146 | +0.05% | 300 |
|---|
| 2026.04.02 | ₩38,872 | ₩39,112 | ₩38,872 | ₩39,112 | +0.62% | 2.2천 |
|---|
| 2026.04.01 | ₩39,126 | ₩39,166 | ₩39,086 | ₩39,099 | -0.07% | 1.7천 |
|---|
| 2026.03.31 | ₩38,825 | ₩38,996 | ₩38,778 | ₩38,996 | +0.44% | 800 |
|---|
| 2026.03.30 | ₩36,668 | ₩38,754 | ₩36,668 | ₩38,641 | +5.38% | 5.8천 |
|---|
| 2026.03.27 | ₩38,631 | ₩38,685 | ₩38,578 | ₩38,619 | -0.03% | 3.4천 |
|---|
| 2026.03.26 | ₩38,872 | ₩38,872 | ₩38,686 | ₩38,686 | -0.48% | 300 |
|---|
| 2026.03.25 | ₩39,032 | ₩39,039 | ₩38,992 | ₩39,025 | -0.02% | 1.3천 |
|---|
| 2026.03.24 | ₩38,738 | ₩38,832 | ₩38,725 | ₩38,784 | +0.12% | 1천 |
|---|
| 2026.03.23 | ₩38,872 | ₩38,979 | ₩38,861 | ₩38,861 | -0.03% | 1.7천 |
|---|
| 2026.03.20 | ₩39,048 | ₩39,048 | ₩38,778 | ₩38,778 | -0.69% | 1천 |
|---|
| 2026.03.19 | ₩39,112 | ₩39,192 | ₩38,752 | ₩38,752 | -0.92% | 1.8천 |
|---|
| 2026.03.18 | ₩39,660 | ₩39,660 | ₩39,353 | ₩39,353 | -0.77% | 600 |
|---|
| 2026.03.17 | ₩39,446 | ₩39,631 | ₩39,446 | ₩39,631 | +0.47% | 300 |
|---|
| 2026.03.16 | ₩39,580 | ₩39,588 | ₩39,553 | ₩39,588 | +0.02% | 500 |
|---|
| 2026.03.13 | ₩39,687 | ₩39,687 | ₩39,502 | ₩39,502 | -0.46% | 700 |
|---|
| 2026.03.12 | ₩39,660 | ₩39,700 | ₩39,592 | ₩39,592 | -0.17% | 2.3천 |
|---|
| 2026.03.11 | ₩39,847 | ₩39,847 | ₩39,741 | ₩39,780 | -0.17% | 6천 |
|---|
| 2026.03.10 | ₩39,980 | ₩39,980 | ₩39,890 | ₩39,894 | -0.22% | 900 |
|---|
| 2026.03.09 | ₩39,393 | ₩39,900 | ₩39,393 | ₩39,900 | +1.29% | 4.2천 |
|---|
| 2026.03.06 | ₩39,834 | ₩39,847 | ₩39,753 | ₩39,753 | -0.20% | 3.1천 |
|---|
| 2026.03.05 | ₩39,874 | ₩39,927 | ₩39,795 | ₩39,908 | +0.09% | 1.1만 |
|---|
| 2026.03.04 | ₩40,027 | ₩40,027 | ₩39,954 | ₩39,954 | -0.18% | 600 |
|---|
| 2026.03.03 | ₩39,740 | ₩39,866 | ₩39,700 | ₩39,866 | +0.32% | 800 |
|---|
| 2026.03.02 | ₩39,807 | ₩40,165 | ₩39,807 | ₩40,165 | +0.90% | 3.3만 |
|---|
| 2026.02.27 | ₩39,980 | ₩40,141 | ₩39,940 | ₩40,141 | +0.40% | 4.5천 |
|---|
| 2026.02.26 | ₩40,408 | ₩40,408 | ₩40,181 | ₩40,325 | -0.20% | 2천 |
|---|
| 2026.02.25 | ₩40,555 | ₩40,662 | ₩40,501 | ₩40,662 | +0.26% | 2.7천 |
|---|
| 2026.02.24 | ₩40,234 | ₩40,254 | ₩40,234 | ₩40,248 | +0.03% | 2천 |
|---|
| 2026.02.23 | ₩40,154 | ₩40,154 | ₩39,874 | ₩40,127 | -0.07% | 1만 |
|---|
| 2026.02.20 | ₩40,021 | ₩40,145 | ₩40,021 | ₩40,145 | +0.31% | 700 |
|---|
| 2026.02.19 | ₩39,994 | ₩40,007 | ₩39,954 | ₩40,006 | +0.03% | 1.3천 |
|---|
| 2026.02.18 | ₩39,927 | ₩40,014 | ₩39,927 | ₩40,013 | +0.21% | 900 |
|---|
| 2026.02.17 | ₩39,820 | ₩39,934 | ₩39,339 | ₩39,801 | -0.05% | 2천 |
|---|
| 2026.02.13 | ₩39,553 | ₩40,034 | ₩39,553 | ₩39,803 | +0.63% | 8.4천 |
|---|
| 2026.02.12 | ₩40,582 | ₩40,626 | ₩39,700 | ₩39,700 | -2.17% | 6.3천 |
|---|
| 2026.02.11 | ₩40,582 | ₩40,582 | ₩40,274 | ₩40,441 | -0.35% | 1.8천 |
|---|
| 2026.02.10 | ₩40,448 | ₩40,448 | ₩40,372 | ₩40,372 | -0.19% | 700 |
|---|
| 2026.02.09 | ₩40,021 | ₩40,415 | ₩40,021 | ₩40,395 | +0.93% | 8.2천 |
|---|
| 2026.02.06 | ₩40,314 | ₩40,341 | ₩40,114 | ₩40,341 | +0.07% | 3.7천 |
|---|
| 2026.02.05 | ₩39,940 | ₩40,127 | ₩39,927 | ₩39,976 | +0.09% | 1.1만 |
|---|
| 2026.02.04 | ₩40,662 | ₩40,715 | ₩39,900 | ₩40,141 | -1.28% | 6.9천 |
|---|
| 2026.02.03 | ₩40,958 | ₩40,958 | ₩40,421 | ₩40,662 | -0.72% | 5.8천 |
|---|
| 2026.02.02 | ₩41,530 | ₩41,530 | ₩40,769 | ₩41,143 | -0.93% | 2.5천 |
|---|
| 2026.01.30 | ₩41,159 | ₩41,209 | ₩40,839 | ₩40,862 | -0.72% | 6.2천 |
|---|
| 2026.01.29 | ₩41,391 | ₩41,410 | ₩40,688 | ₩40,889 | -1.21% | 1.1만 |
|---|
| 2026.01.28 | ₩41,416 | ₩41,494 | ₩41,416 | ₩41,494 | +0.19% | 700 |
|---|
| 2026.01.27 | ₩41,263 | ₩41,410 | ₩41,209 | ₩41,396 | +0.32% | 8.6천 |
|---|
| 2026.01.26 | ₩41,062 | ₩41,209 | ₩41,062 | ₩41,076 | +0.03% | 5.7천 |
|---|
| 2026.01.23 | ₩40,862 | ₩41,022 | ₩40,809 | ₩40,922 | +0.15% | 3.6천 |
|---|
| 2026.01.22 | ₩40,969 | ₩41,012 | ₩40,795 | ₩40,902 | -0.16% | 6.6천 |
|---|
| 2026.01.21 | ₩40,448 | ₩40,729 | ₩40,208 | ₩40,648 | +0.50% | 4.6천 |
|---|
| 2026.01.20 | ₩40,421 | ₩40,461 | ₩40,074 | ₩40,095 | -0.81% | 7.5천 |
|---|
| 2026.01.16 | ₩40,996 | ₩41,209 | ₩40,996 | ₩41,022 | +0.07% | 2.9천 |
|---|
| 2026.01.15 | ₩41,236 | ₩41,250 | ₩41,000 | ₩41,000 | -0.57% | 2.7천 |
|---|
| 2026.01.14 | ₩40,875 | ₩40,916 | ₩40,595 | ₩40,857 | -0.05% | 7.6천 |
|---|
| 2026.01.13 | ₩41,343 | ₩41,343 | ₩40,982 | ₩41,116 | -0.55% | 5.4천 |
|---|
| 2026.01.12 | ₩41,062 | ₩41,624 | ₩41,009 | ₩41,624 | +1.37% | 1.2만 |
|---|
| 2026.01.09 | ₩40,889 | ₩41,169 | ₩40,849 | ₩41,165 | +0.68% | 2.8천 |
|---|
| 2026.01.08 | ₩40,742 | ₩40,742 | ₩40,662 | ₩40,729 | -0.03% | 6.5천 |
|---|
| 2026.01.07 | ₩40,862 | ₩41,100 | ₩40,862 | ₩40,929 | +0.16% | 5.8천 |
|---|
| 2026.01.06 | ₩40,902 | ₩40,988 | ₩40,875 | ₩40,988 | +0.21% | 4천 |
|---|
| 2026.01.05 | ₩40,715 | ₩40,835 | ₩40,715 | ₩40,822 | +0.26% | 1.2만 |
|---|
| 2026.01.02 | ₩40,675 | ₩40,916 | ₩40,355 | ₩40,515 | -0.39% | 1.8만 |
|---|
| 2025.12.31 | ₩40,688 | ₩40,688 | ₩40,435 | ₩40,435 | -0.62% | 4.2천 |
|---|
| 2025.12.30 | ₩40,996 | ₩40,996 | ₩40,777 | ₩40,777 | -0.53% | 7.8천 |
|---|
| 2025.12.29 | ₩40,889 | ₩40,889 | ₩40,742 | ₩40,841 | -0.12% | 1.8만 |
|---|
| 2025.12.26 | ₩41,103 | ₩41,103 | ₩40,982 | ₩41,014 | -0.21% | 1.3천 |
|---|
| 2025.12.24 | ₩41,029 | ₩41,036 | ₩41,029 | ₩41,036 | +0.02% | 800 |
|---|
| 2025.12.23 | ₩41,022 | ₩41,022 | ₩40,849 | ₩40,992 | -0.07% | 4.8천 |
|---|
| 2025.12.22 | ₩41,156 | ₩41,209 | ₩41,156 | ₩41,209 | +0.13% | 9.6천 |
|---|
| 2025.12.19 | ₩40,929 | ₩40,969 | ₩40,916 | ₩40,934 | +0.01% | 2.6천 |
|---|
| 2025.12.18 | ₩40,842 | ₩40,956 | ₩40,782 | ₩40,885 | +0.10% | 4.5천 |
|---|
| 2025.12.17 | ₩40,875 | ₩40,875 | ₩40,687 | ₩40,687 | -0.46% | 1만 |
|---|
| 2025.12.16 | ₩40,729 | ₩40,849 | ₩40,542 | ₩40,835 | +0.26% | 3.6천 |
|---|
| 2025.12.15 | ₩41,343 | ₩41,343 | ₩40,829 | ₩40,829 | -1.24% | 2.7천 |
|---|
| 2025.12.12 | ₩41,677 | ₩41,677 | ₩40,875 | ₩40,982 | -1.67% | 9.5천 |
|---|
| 2025.12.11 | ₩41,477 | ₩41,704 | ₩41,250 | ₩41,690 | +0.52% | 3천 |
|---|
| 2025.12.10 | ₩41,370 | ₩41,762 | ₩41,250 | ₩41,720 | +0.85% | 3.7천 |
|---|
| 2025.12.09 | ₩41,410 | ₩41,490 | ₩41,406 | ₩41,410 | 0.00% | 2.1천 |
|---|
| 2025.12.08 | ₩41,563 | ₩41,563 | ₩41,299 | ₩41,423 | -0.34% | 6.9천 |
|---|
| 2025.12.05 | ₩41,543 | ₩41,557 | ₩41,517 | ₩41,557 | +0.03% | 1.8천 |
|---|
| 2025.12.04 | ₩41,410 | ₩41,423 | ₩41,304 | ₩41,423 | +0.03% | 5.3천 |
|---|
| 2025.12.03 | ₩41,143 | ₩41,477 | ₩41,143 | ₩41,477 | +0.81% | 7.1천 |
|---|
| 2025.12.02 | ₩41,223 | ₩41,290 | ₩41,147 | ₩41,231 | +0.02% | 9.7천 |
|---|
| 2025.12.01 | ₩40,929 | ₩41,221 | ₩40,916 | ₩41,049 | +0.29% | 8천 |
|---|
| 2025.11.28 | ₩41,022 | ₩41,196 | ₩41,022 | ₩41,183 | +0.39% | 1.2만 |
|---|
| 2025.11.26 | ₩40,795 | ₩40,916 | ₩40,755 | ₩40,902 | +0.26% | 1.5만 |
|---|
| 2025.11.25 | ₩40,582 | ₩40,769 | ₩40,571 | ₩40,755 | +0.43% | 1.1만 |
|---|
| 2025.11.24 | ₩40,421 | ₩40,636 | ₩40,421 | ₩40,636 | +0.53% | 1.4만 |
|---|
| 2025.11.21 | ₩40,221 | ₩40,421 | ₩40,168 | ₩40,301 | +0.20% | 1.2만 |
|---|
| 2025.11.20 | ₩40,515 | ₩40,648 | ₩40,221 | ₩40,221 | -0.73% | 2.2만 |
|---|
| 2025.11.19 | ₩40,400 | ₩40,528 | ₩40,328 | ₩40,395 | -0.01% | 6.8천 |
|---|
| 2025.11.18 | ₩40,274 | ₩40,355 | ₩40,200 | ₩40,301 | +0.07% | 3천 |
|---|
| 2025.11.17 | ₩40,168 | ₩40,501 | ₩40,168 | ₩40,328 | +0.40% | 1.1만 |
|---|
| 2025.11.14 | ₩40,074 | ₩40,582 | ₩40,074 | ₩40,475 | +1.00% | 2.3만 |
|---|
| 2025.11.13 | ₩40,942 | ₩40,942 | ₩40,608 | ₩40,608 | -0.82% | 7천 |
|---|
| 2025.11.12 | ₩40,982 | ₩41,036 | ₩40,902 | ₩41,022 | +0.10% | 5.7천 |
|---|
| 2025.11.11 | ₩40,809 | ₩40,842 | ₩40,742 | ₩40,842 | +0.08% | 1.9만 |
|---|
| 2025.11.10 | ₩40,675 | ₩40,822 | ₩40,655 | ₩40,822 | +0.36% | 1만 |
|---|
| 2025.11.07 | ₩40,221 | ₩40,381 | ₩40,208 | ₩40,381 | +0.40% | 1.5만 |
|---|
| 2025.11.06 | ₩40,421 | ₩40,488 | ₩40,341 | ₩40,381 | -0.10% | 5.6천 |
|---|
| 2025.11.05 | ₩40,248 | ₩40,755 | ₩40,248 | ₩40,555 | +0.76% | 8.3천 |
|---|
| 2025.11.04 | ₩40,381 | ₩40,702 | ₩40,294 | ₩40,301 | -0.20% | 1.3만 |
|---|
| 2025.11.03 | ₩41,033 | ₩41,116 | ₩40,929 | ₩41,062 | +0.07% | 4.6천 |
|---|
| 2025.10.31 | ₩41,103 | ₩41,165 | ₩40,996 | ₩40,996 | -0.26% | 3.4천 |
|---|
| 2025.10.30 | ₩41,156 | ₩41,199 | ₩40,835 | ₩40,835 | -0.78% | 3.4천 |
|---|
| 2025.10.29 | ₩41,517 | ₩41,534 | ₩41,143 | ₩41,356 | -0.39% | 3.2천 |
|---|
| 2025.10.28 | ₩41,223 | ₩41,336 | ₩41,169 | ₩41,303 | +0.19% | 7.5천 |
|---|
| 2025.10.27 | ₩40,969 | ₩41,169 | ₩40,916 | ₩41,169 | +0.49% | 2.8천 |
|---|
| 2025.10.24 | ₩40,501 | ₩40,568 | ₩40,448 | ₩40,515 | +0.03% | 7.3천 |
|---|
| 2025.10.23 | ₩39,915 | ₩40,127 | ₩39,874 | ₩40,087 | +0.43% | 6.6천 |
|---|
| 2025.10.22 | ₩40,074 | ₩40,074 | ₩39,473 | ₩39,780 | -0.73% | 5천 |
|---|
| 2025.10.21 | ₩40,194 | ₩40,222 | ₩40,061 | ₩40,154 | -0.10% | 4.6천 |
|---|
| 2025.10.20 | ₩40,061 | ₩40,208 | ₩40,034 | ₩40,168 | +0.27% | 1.1만 |
|---|
| 2025.10.17 | ₩39,406 | ₩39,647 | ₩39,219 | ₩39,647 | +0.61% | 1.7만 |
|---|
| 2025.10.16 | ₩39,433 | ₩39,460 | ₩39,379 | ₩39,419 | -0.03% | 9.1천 |
|---|
| 2025.10.15 | ₩39,273 | ₩39,406 | ₩39,166 | ₩39,252 | -0.05% | 7천 |
|---|
| 2025.10.14 | ₩38,627 | ₩39,313 | ₩38,627 | ₩39,152 | +1.36% | 7.7천 |
|---|
| 2025.10.13 | ₩38,939 | ₩39,235 | ₩38,939 | ₩39,235 | +0.76% | 7.1천 |
|---|
| 2025.10.10 | ₩39,927 | ₩39,927 | ₩38,471 | ₩38,471 | -3.65% | 1.5만 |
|---|