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 | ₩43,656 | ₩43,766 | ₩43,656 | ₩43,766 | +0.25% | 200 |
| 2026.10.08 | ₩43,517 | ₩43,517 | ₩43,517 | ₩43,517 | 0.00% | 100 |
| 2026.10.07 | ₩43,940 | ₩44,011 | ₩43,940 | ₩43,992 | +0.12% | 600 |
| 2026.10.06 | ₩44,191 | ₩44,191 | ₩44,125 | ₩44,125 | -0.15% | 400 |
| 2026.10.05 | ₩43,897 | ₩44,024 | ₩43,897 | ₩43,986 | +0.20% | 1.4천 |
| 2026.10.02 | ₩44,031 | ₩44,031 | ₩43,870 | ₩43,898 | -0.30% | 1.6천 |
| 2026.10.01 | ₩43,643 | ₩43,853 | ₩43,643 | ₩43,853 | +0.48% | 2.7만 |
| 2026.09.30 | ₩43,763 | ₩43,763 | ₩43,704 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,704 |
| -0.13% |
| 400 |
| 2026.09.29 | ₩43,750 | ₩43,750 | ₩43,696 | ₩43,736 | -0.03% | 600 |
|---|
| 2026.09.28 | ₩43,683 | ₩43,695 | ₩43,616 | ₩43,695 | +0.03% | 1.3천 |
|---|
| 2026.09.25 | ₩44,310 | ₩44,310 | ₩44,310 | ₩44,310 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩44,271 | ₩44,271 | ₩44,271 | ₩44,271 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩44,351 | ₩44,351 | ₩44,338 | ₩44,338 | -0.03% | 300 |
|---|
| 2026.09.22 | ₩44,792 | ₩45,001 | ₩44,792 | ₩45,001 | +0.47% | 300 |
|---|
| 2026.09.21 | ₩44,472 | ₩44,760 | ₩44,472 | ₩44,760 | +0.65% | 300 |
|---|
| 2026.09.18 | ₩44,264 | ₩44,323 | ₩44,231 | ₩44,323 | +0.13% | 2.6천 |
|---|
| 2026.09.17 | ₩44,244 | ₩44,303 | ₩44,244 | ₩44,303 | +0.13% | 300 |
|---|
| 2026.09.16 | ₩43,861 | ₩43,861 | ₩43,861 | ₩43,861 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩43,854 | ₩43,854 | ₩43,854 | ₩43,854 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩43,790 | ₩43,924 | ₩43,790 | ₩43,920 | +0.30% | 2.7천 |
|---|
| 2026.09.11 | ₩44,151 | ₩44,151 | ₩44,039 | ₩44,039 | -0.25% | 400 |
|---|
| 2026.09.10 | ₩43,817 | ₩43,817 | ₩43,817 | ₩43,817 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩44,191 | ₩44,191 | ₩44,124 | ₩44,124 | -0.15% | 600 |
|---|
| 2026.09.08 | ₩44,298 | ₩44,351 | ₩44,191 | ₩44,191 | -0.24% | 3.4천 |
|---|
| 2026.09.04 | ₩44,421 | ₩44,421 | ₩44,421 | ₩44,421 | 0.00% | 400 |
|---|
| 2026.09.03 | ₩44,138 | ₩44,512 | ₩44,138 | ₩44,405 | +0.61% | 1.5천 |
|---|
| 2026.09.02 | ₩44,239 | ₩44,239 | ₩44,239 | ₩44,239 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩44,093 | ₩44,093 | ₩44,093 | ₩44,093 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩44,311 | ₩44,437 | ₩44,311 | ₩44,437 | +0.28% | 700 |
|---|
| 2026.08.28 | ₩44,886 | ₩44,906 | ₩44,555 | ₩44,555 | -0.74% | 800 |
|---|
| 2026.08.27 | ₩44,632 | ₩44,802 | ₩44,632 | ₩44,802 | +0.38% | 200 |
|---|
| 2026.08.26 | ₩44,624 | ₩44,624 | ₩44,624 | ₩44,624 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩44,616 | ₩44,710 | ₩44,616 | ₩44,710 | +0.21% | 300 |
|---|
| 2026.08.24 | ₩44,541 | ₩44,541 | ₩44,541 | ₩44,541 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩44,418 | ₩44,472 | ₩44,418 | ₩44,472 | +0.12% | 1.6천 |
|---|
| 2026.08.20 | ₩44,485 | ₩44,485 | ₩44,338 | ₩44,338 | -0.33% | 500 |
|---|
| 2026.08.19 | ₩44,940 | ₩44,940 | ₩44,810 | ₩44,810 | -0.29% | 400 |
|---|
| 2026.08.18 | ₩44,802 | ₩44,802 | ₩44,802 | ₩44,802 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩45,501 | ₩45,788 | ₩45,501 | ₩45,522 | +0.05% | 1.1천 |
|---|
| 2026.08.14 | ₩45,528 | ₩45,663 | ₩45,528 | ₩45,663 | +0.30% | 6.2천 |
|---|
| 2026.08.13 | ₩45,835 | ₩45,835 | ₩45,795 | ₩45,795 | -0.09% | 200 |
|---|
| 2026.08.12 | ₩45,327 | ₩45,447 | ₩45,300 | ₩45,300 | -0.06% | 600 |
|---|
| 2026.08.11 | ₩45,234 | ₩45,260 | ₩44,980 | ₩45,001 | -0.51% | 1.3천 |
|---|
| 2026.08.10 | ₩45,394 | ₩45,394 | ₩45,115 | ₩45,115 | -0.62% | 800 |
|---|
| 2026.08.07 | ₩44,940 | ₩45,367 | ₩44,940 | ₩45,345 | +0.90% | 3.6천 |
|---|
| 2026.08.06 | ₩45,046 | ₩45,046 | ₩44,873 | ₩44,874 | -0.38% | 4천 |
|---|
| 2026.08.05 | ₩45,156 | ₩45,156 | ₩45,088 | ₩45,088 | -0.15% | 300 |
|---|
| 2026.08.04 | ₩44,873 | ₩44,940 | ₩44,871 | ₩44,921 | +0.11% | 1.8천 |
|---|
| 2026.08.03 | ₩44,311 | ₩44,409 | ₩44,285 | ₩44,409 | +0.22% | 1.9천 |
|---|
| 2026.07.31 | ₩44,084 | ₩44,115 | ₩43,977 | ₩44,115 | +0.07% | 2.7천 |
|---|
| 2026.07.30 | ₩44,071 | ₩44,140 | ₩44,071 | ₩44,140 | +0.16% | 300 |
|---|
| 2026.07.29 | ₩43,997 | ₩44,311 | ₩43,846 | ₩43,846 | -0.34% | 1.3천 |
|---|
| 2026.07.28 | ₩44,285 | ₩44,287 | ₩44,285 | ₩44,287 | +0.01% | 400 |
|---|
| 2026.07.27 | ₩44,752 | ₩44,752 | ₩44,264 | ₩44,379 | -0.83% | 600 |
|---|
| 2026.07.24 | ₩44,291 | ₩44,291 | ₩44,291 | ₩44,291 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩44,406 | ₩44,406 | ₩44,357 | ₩44,357 | -0.11% | 200 |
|---|
| 2026.07.22 | ₩44,940 | ₩44,940 | ₩44,748 | ₩44,748 | -0.43% | 300 |
|---|
| 2026.07.21 | ₩44,552 | ₩44,766 | ₩44,552 | ₩44,756 | +0.46% | 400 |
|---|
| 2026.07.20 | ₩44,512 | ₩44,512 | ₩44,418 | ₩44,418 | -0.21% | 1.4천 |
|---|
| 2026.07.17 | ₩44,516 | ₩44,516 | ₩44,516 | ₩44,516 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩44,659 | ₩44,659 | ₩44,539 | ₩44,599 | -0.13% | 400 |
|---|
| 2026.07.15 | ₩44,819 | ₩44,887 | ₩44,819 | ₩44,887 | +0.15% | 100 |
|---|
| 2026.07.14 | ₩44,686 | ₩44,918 | ₩44,686 | ₩44,918 | +0.52% | 700 |
|---|
| 2026.07.13 | ₩44,739 | ₩44,772 | ₩44,739 | ₩44,762 | +0.05% | 500 |
|---|
| 2026.07.10 | ₩45,073 | ₩45,163 | ₩44,966 | ₩45,163 | +0.20% | 4.1천 |
|---|
| 2026.07.09 | ₩45,072 | ₩45,120 | ₩44,986 | ₩45,120 | +0.11% | 700 |
|---|
| 2026.07.08 | ₩44,752 | ₩44,843 | ₩44,752 | ₩44,843 | +0.20% | 400 |
|---|
| 2026.07.07 | ₩45,087 | ₩45,087 | ₩44,933 | ₩44,938 | -0.33% | 2.6천 |
|---|
| 2026.07.06 | ₩45,260 | ₩45,283 | ₩45,260 | ₩45,283 | +0.05% | 400 |
|---|
| 2026.07.02 | ₩45,875 | ₩45,875 | ₩45,071 | ₩45,071 | -1.75% | 2.9천 |
|---|
| 2026.07.01 | ₩45,581 | ₩45,915 | ₩45,581 | ₩45,620 | +0.09% | 1.9천 |
|---|
| 2026.06.30 | ₩45,701 | ₩46,276 | ₩45,701 | ₩46,249 | +1.20% | 4.2천 |
|---|
| 2026.06.29 | ₩45,220 | ₩45,542 | ₩44,859 | ₩45,542 | +0.71% | 1.4천 |
|---|
| 2026.06.26 | ₩44,980 | ₩45,153 | ₩44,965 | ₩44,965 | -0.03% | 1.9천 |
|---|
| 2026.06.25 | ₩45,247 | ₩45,258 | ₩45,234 | ₩45,258 | +0.02% | 500 |
|---|
| 2026.06.24 | ₩45,394 | ₩45,394 | ₩44,982 | ₩44,982 | -0.91% | 600 |
|---|
| 2026.06.23 | ₩45,153 | ₩45,568 | ₩45,046 | ₩45,127 | -0.06% | 3천 |
|---|
| 2026.06.22 | ₩46,650 | ₩46,783 | ₩46,450 | ₩46,450 | -0.43% | 1.7천 |
|---|
| 2026.06.18 | ₩46,664 | ₩46,664 | ₩46,263 | ₩46,598 | -0.14% | 5천 |
|---|
| 2026.06.17 | ₩46,346 | ₩46,346 | ₩45,516 | ₩45,516 | -1.79% | 700 |
|---|
| 2026.06.16 | ₩46,811 | ₩46,811 | ₩46,156 | ₩46,156 | -1.40% | 1.8천 |
|---|
| 2026.06.15 | ₩46,757 | ₩46,820 | ₩46,704 | ₩46,820 | +0.13% | 3.2천 |
|---|
| 2026.06.12 | ₩45,407 | ₩45,661 | ₩45,407 | ₩45,609 | +0.44% | 2.6천 |
|---|
| 2026.06.11 | ₩45,020 | ₩45,537 | ₩45,020 | ₩45,537 | +1.15% | 400 |
|---|
| 2026.06.10 | ₩45,260 | ₩45,300 | ₩44,917 | ₩44,917 | -0.76% | 1.8천 |
|---|
| 2026.06.09 | ₩45,675 | ₩45,675 | ₩45,153 | ₩45,455 | -0.48% | 1.9천 |
|---|
| 2026.06.08 | ₩45,715 | ₩45,782 | ₩45,649 | ₩45,649 | -0.14% | 6.2천 |
|---|
| 2026.06.05 | ₩46,891 | ₩46,971 | ₩45,488 | ₩45,669 | -2.61% | 3.8천 |
|---|
| 2026.06.04 | ₩47,680 | ₩48,001 | ₩47,339 | ₩47,867 | +0.39% | 3.8천 |
|---|
| 2026.06.03 | ₩47,874 | ₩47,922 | ₩47,747 | ₩47,922 | +0.10% | 9.1천 |
|---|
| 2026.06.02 | ₩48,054 | ₩48,161 | ₩48,054 | ₩48,161 | +0.22% | 1.1천 |
|---|
| 2026.06.01 | ₩47,666 | ₩47,947 | ₩47,399 | ₩47,825 | +0.33% | 3천 |
|---|
| 2026.05.29 | ₩47,653 | ₩47,706 | ₩47,573 | ₩47,658 | +0.01% | 4.6천 |
|---|
| 2026.05.28 | ₩47,078 | ₩47,559 | ₩46,971 | ₩47,502 | +0.90% | 2.1천 |
|---|
| 2026.05.27 | ₩47,265 | ₩47,265 | ₩46,918 | ₩47,108 | -0.33% | 4천 |
|---|
| 2026.05.26 | ₩47,105 | ₩47,225 | ₩47,092 | ₩47,199 | +0.20% | 8천 |
|---|
| 2026.05.22 | ₩47,011 | ₩47,011 | ₩46,891 | ₩46,971 | -0.09% | 6.2천 |
|---|
| 2026.05.21 | ₩46,717 | ₩46,878 | ₩46,610 | ₩46,878 | +0.34% | 4.3천 |
|---|
| 2026.05.20 | ₩46,517 | ₩46,744 | ₩46,437 | ₩46,744 | +0.49% | 2.3천 |
|---|
| 2026.05.19 | ₩45,314 | ₩46,339 | ₩45,314 | ₩46,339 | +2.26% | 2.1천 |
|---|
| 2026.05.18 | ₩47,332 | ₩47,332 | ₩46,423 | ₩46,763 | -1.20% | 3.2천 |
|---|
| 2026.05.15 | ₩47,078 | ₩47,225 | ₩46,985 | ₩46,986 | -0.20% | 7.3천 |
|---|
| 2026.05.14 | ₩47,586 | ₩48,134 | ₩47,586 | ₩47,984 | +0.84% | 3.8천 |
|---|
| 2026.05.13 | ₩47,252 | ₩47,573 | ₩47,141 | ₩47,573 | +0.68% | 1.2만 |
|---|
| 2026.05.12 | ₩47,399 | ₩47,399 | ₩46,517 | ₩47,154 | -0.52% | 7.3천 |
|---|
| 2026.05.11 | ₩47,559 | ₩47,653 | ₩47,359 | ₩47,559 | 0.00% | 1.7만 |
|---|
| 2026.05.08 | ₩46,784 | ₩47,386 | ₩46,771 | ₩47,362 | +1.23% | 2.1만 |
|---|
| 2026.05.07 | ₩46,450 | ₩46,731 | ₩46,179 | ₩46,179 | -0.58% | 4.5천 |
|---|
| 2026.05.06 | ₩46,036 | ₩46,584 | ₩46,022 | ₩46,584 | +1.19% | 2.6천 |
|---|
| 2026.05.05 | ₩45,247 | ₩45,447 | ₩45,100 | ₩45,315 | +0.15% | 4.7천 |
|---|
| 2026.05.04 | ₩44,873 | ₩44,873 | ₩44,525 | ₩44,525 | -0.77% | 900 |
|---|
| 2026.05.01 | ₩44,792 | ₩44,940 | ₩44,792 | ₩44,833 | +0.09% | 800 |
|---|
| 2026.04.30 | ₩43,743 | ₩44,484 | ₩43,743 | ₩44,484 | +1.69% | 2.2천 |
|---|
| 2026.04.29 | ₩43,650 | ₩43,775 | ₩43,650 | ₩43,775 | +0.29% | 1.2천 |
|---|
| 2026.04.28 | ₩43,636 | ₩43,790 | ₩43,636 | ₩43,676 | +0.09% | 1.4천 |
|---|
| 2026.04.27 | ₩44,004 | ₩44,231 | ₩44,004 | ₩44,231 | +0.52% | 2.7천 |
|---|
| 2026.04.24 | ₩43,964 | ₩44,262 | ₩43,924 | ₩44,262 | +0.68% | 1.6천 |
|---|
| 2026.04.23 | ₩43,549 | ₩43,710 | ₩43,442 | ₩43,444 | -0.24% | 1.4천 |
|---|
| 2026.04.22 | ₩43,382 | ₩43,624 | ₩43,322 | ₩43,624 | +0.56% | 900 |
|---|
| 2026.04.21 | ₩43,282 | ₩43,396 | ₩42,902 | ₩42,902 | -0.88% | 1.8천 |
|---|
| 2026.04.20 | ₩43,442 | ₩43,442 | ₩43,108 | ₩43,198 | -0.56% | 3.4천 |
|---|
| 2026.04.17 | ₩43,135 | ₩43,376 | ₩43,135 | ₩43,313 | +0.41% | 1천 |
|---|
| 2026.04.16 | ₩42,447 | ₩42,627 | ₩42,320 | ₩42,568 | +0.29% | 2.5천 |
|---|
| 2026.04.15 | ₩42,173 | ₩42,409 | ₩41,985 | ₩42,409 | +0.56% | 3.3천 |
|---|
| 2026.04.14 | ₩41,625 | ₩41,939 | ₩41,518 | ₩41,939 | +0.75% | 5.9천 |
|---|
| 2026.04.13 | ₩40,716 | ₩41,234 | ₩40,609 | ₩41,234 | +1.27% | 2.4천 |
|---|
| 2026.04.10 | ₩40,782 | ₩40,876 | ₩40,706 | ₩40,706 | -0.19% | 1.8천 |
|---|
| 2026.04.09 | ₩40,769 | ₩40,769 | ₩40,689 | ₩40,689 | -0.20% | 1.5천 |
|---|
| 2026.04.08 | ₩39,299 | ₩40,368 | ₩39,299 | ₩40,357 | +2.69% | 1.9천 |
|---|
| 2026.04.07 | ₩39,138 | ₩39,152 | ₩38,851 | ₩39,152 | +0.03% | 900 |
|---|
| 2026.04.06 | ₩39,152 | ₩39,178 | ₩39,152 | ₩39,172 | +0.05% | 300 |
|---|
| 2026.04.02 | ₩38,898 | ₩39,138 | ₩38,898 | ₩39,138 | +0.62% | 2.2천 |
|---|
| 2026.04.01 | ₩39,152 | ₩39,192 | ₩39,112 | ₩39,125 | -0.07% | 1.7천 |
|---|
| 2026.03.31 | ₩38,851 | ₩39,022 | ₩38,804 | ₩39,022 | +0.44% | 800 |
|---|
| 2026.03.30 | ₩36,692 | ₩38,780 | ₩36,692 | ₩38,666 | +5.38% | 5.8천 |
|---|
| 2026.03.27 | ₩38,657 | ₩38,711 | ₩38,604 | ₩38,645 | -0.03% | 3.4천 |
|---|
| 2026.03.26 | ₩38,898 | ₩38,898 | ₩38,712 | ₩38,712 | -0.48% | 300 |
|---|
| 2026.03.25 | ₩39,058 | ₩39,065 | ₩39,018 | ₩39,051 | -0.02% | 1.3천 |
|---|
| 2026.03.24 | ₩38,764 | ₩38,858 | ₩38,751 | ₩38,809 | +0.12% | 1천 |
|---|
| 2026.03.23 | ₩38,898 | ₩39,005 | ₩38,887 | ₩38,887 | -0.03% | 1.7천 |
|---|
| 2026.03.20 | ₩39,074 | ₩39,074 | ₩38,804 | ₩38,804 | -0.69% | 1천 |
|---|
| 2026.03.19 | ₩39,138 | ₩39,218 | ₩38,777 | ₩38,777 | -0.92% | 1.8천 |
|---|
| 2026.03.18 | ₩39,686 | ₩39,686 | ₩39,379 | ₩39,379 | -0.77% | 600 |
|---|
| 2026.03.17 | ₩39,472 | ₩39,657 | ₩39,472 | ₩39,657 | +0.47% | 300 |
|---|
| 2026.03.16 | ₩39,606 | ₩39,614 | ₩39,579 | ₩39,614 | +0.02% | 500 |
|---|
| 2026.03.13 | ₩39,713 | ₩39,713 | ₩39,529 | ₩39,529 | -0.46% | 700 |
|---|
| 2026.03.12 | ₩39,686 | ₩39,726 | ₩39,618 | ₩39,618 | -0.17% | 2.3천 |
|---|
| 2026.03.11 | ₩39,873 | ₩39,873 | ₩39,768 | ₩39,807 | -0.17% | 6천 |
|---|
| 2026.03.10 | ₩40,007 | ₩40,007 | ₩39,916 | ₩39,920 | -0.22% | 900 |
|---|
| 2026.03.09 | ₩39,419 | ₩39,927 | ₩39,419 | ₩39,927 | +1.29% | 4.2천 |
|---|
| 2026.03.06 | ₩39,860 | ₩39,873 | ₩39,780 | ₩39,780 | -0.20% | 3.1천 |
|---|
| 2026.03.05 | ₩39,900 | ₩39,954 | ₩39,821 | ₩39,935 | +0.09% | 1.1만 |
|---|
| 2026.03.04 | ₩40,054 | ₩40,054 | ₩39,980 | ₩39,980 | -0.18% | 600 |
|---|
| 2026.03.03 | ₩39,767 | ₩39,892 | ₩39,726 | ₩39,892 | +0.32% | 800 |
|---|
| 2026.03.02 | ₩39,833 | ₩40,192 | ₩39,833 | ₩40,192 | +0.90% | 3.3만 |
|---|
| 2026.02.27 | ₩40,007 | ₩40,168 | ₩39,967 | ₩40,168 | +0.40% | 4.5천 |
|---|
| 2026.02.26 | ₩40,435 | ₩40,435 | ₩40,208 | ₩40,352 | -0.20% | 2천 |
|---|
| 2026.02.25 | ₩40,582 | ₩40,689 | ₩40,528 | ₩40,689 | +0.26% | 2.7천 |
|---|
| 2026.02.24 | ₩40,261 | ₩40,281 | ₩40,261 | ₩40,274 | +0.03% | 2천 |
|---|
| 2026.02.23 | ₩40,181 | ₩40,181 | ₩39,900 | ₩40,154 | -0.07% | 1만 |
|---|
| 2026.02.20 | ₩40,047 | ₩40,172 | ₩40,047 | ₩40,172 | +0.31% | 700 |
|---|
| 2026.02.19 | ₩40,020 | ₩40,034 | ₩39,980 | ₩40,033 | +0.03% | 1.3천 |
|---|
| 2026.02.18 | ₩39,954 | ₩40,041 | ₩39,954 | ₩40,039 | +0.21% | 900 |
|---|
| 2026.02.17 | ₩39,847 | ₩39,960 | ₩39,366 | ₩39,828 | -0.05% | 2천 |
|---|
| 2026.02.13 | ₩39,579 | ₩40,061 | ₩39,579 | ₩39,829 | +0.63% | 8.4천 |
|---|
| 2026.02.12 | ₩40,609 | ₩40,653 | ₩39,726 | ₩39,726 | -2.17% | 6.3천 |
|---|
| 2026.02.11 | ₩40,609 | ₩40,609 | ₩40,301 | ₩40,468 | -0.35% | 1.8천 |
|---|
| 2026.02.10 | ₩40,475 | ₩40,475 | ₩40,399 | ₩40,399 | -0.19% | 700 |
|---|
| 2026.02.09 | ₩40,047 | ₩40,442 | ₩40,047 | ₩40,422 | +0.93% | 8.2천 |
|---|
| 2026.02.06 | ₩40,341 | ₩40,368 | ₩40,141 | ₩40,368 | +0.07% | 3.7천 |
|---|
| 2026.02.05 | ₩39,967 | ₩40,154 | ₩39,954 | ₩40,003 | +0.09% | 1.1만 |
|---|
| 2026.02.04 | ₩40,689 | ₩40,742 | ₩39,927 | ₩40,168 | -1.28% | 6.9천 |
|---|
| 2026.02.03 | ₩40,986 | ₩40,986 | ₩40,448 | ₩40,689 | -0.72% | 5.8천 |
|---|
| 2026.02.02 | ₩41,558 | ₩41,558 | ₩40,796 | ₩41,170 | -0.93% | 2.5천 |
|---|
| 2026.01.30 | ₩41,186 | ₩41,237 | ₩40,867 | ₩40,889 | -0.72% | 6.2천 |
|---|
| 2026.01.29 | ₩41,419 | ₩41,437 | ₩40,716 | ₩40,916 | -1.21% | 1.1만 |
|---|
| 2026.01.28 | ₩41,444 | ₩41,522 | ₩41,444 | ₩41,522 | +0.19% | 700 |
|---|
| 2026.01.27 | ₩41,290 | ₩41,437 | ₩41,237 | ₩41,424 | +0.32% | 8.6천 |
|---|
| 2026.01.26 | ₩41,090 | ₩41,237 | ₩41,090 | ₩41,103 | +0.03% | 5.7천 |
|---|
| 2026.01.23 | ₩40,889 | ₩41,050 | ₩40,836 | ₩40,949 | +0.15% | 3.6천 |
|---|
| 2026.01.22 | ₩40,996 | ₩41,039 | ₩40,823 | ₩40,929 | -0.16% | 6.6천 |
|---|
| 2026.01.21 | ₩40,475 | ₩40,756 | ₩40,234 | ₩40,675 | +0.50% | 4.6천 |
|---|
| 2026.01.20 | ₩40,448 | ₩40,488 | ₩40,101 | ₩40,122 | -0.81% | 7.5천 |
|---|
| 2026.01.16 | ₩41,023 | ₩41,237 | ₩41,023 | ₩41,050 | +0.07% | 2.9천 |
|---|
| 2026.01.15 | ₩41,264 | ₩41,277 | ₩41,027 | ₩41,027 | -0.57% | 2.7천 |
|---|
| 2026.01.14 | ₩40,903 | ₩40,943 | ₩40,622 | ₩40,884 | -0.05% | 7.6천 |
|---|
| 2026.01.13 | ₩41,371 | ₩41,371 | ₩41,010 | ₩41,143 | -0.55% | 5.4천 |
|---|
| 2026.01.12 | ₩41,090 | ₩41,651 | ₩41,036 | ₩41,651 | +1.37% | 1.2만 |
|---|
| 2026.01.09 | ₩40,916 | ₩41,197 | ₩40,876 | ₩41,193 | +0.68% | 2.8천 |
|---|
| 2026.01.08 | ₩40,769 | ₩40,769 | ₩40,689 | ₩40,756 | -0.03% | 6.5천 |
|---|
| 2026.01.07 | ₩40,889 | ₩41,127 | ₩40,889 | ₩40,956 | +0.16% | 5.8천 |
|---|
| 2026.01.06 | ₩40,929 | ₩41,015 | ₩40,903 | ₩41,015 | +0.21% | 4천 |
|---|
| 2026.01.05 | ₩40,742 | ₩40,863 | ₩40,742 | ₩40,849 | +0.26% | 1.2만 |
|---|
| 2026.01.02 | ₩40,702 | ₩40,943 | ₩40,381 | ₩40,542 | -0.39% | 1.8만 |
|---|
| 2025.12.31 | ₩40,716 | ₩40,716 | ₩40,462 | ₩40,462 | -0.62% | 4.2천 |
|---|
| 2025.12.30 | ₩41,023 | ₩41,023 | ₩40,804 | ₩40,804 | -0.53% | 7.8천 |
|---|
| 2025.12.29 | ₩40,916 | ₩40,916 | ₩40,769 | ₩40,868 | -0.12% | 1.8만 |
|---|
| 2025.12.26 | ₩41,130 | ₩41,130 | ₩41,010 | ₩41,042 | -0.21% | 1.3천 |
|---|
| 2025.12.24 | ₩41,056 | ₩41,063 | ₩41,056 | ₩41,063 | +0.02% | 800 |
|---|
| 2025.12.23 | ₩41,050 | ₩41,050 | ₩40,876 | ₩41,019 | -0.07% | 4.8천 |
|---|
| 2025.12.22 | ₩41,183 | ₩41,237 | ₩41,183 | ₩41,237 | +0.13% | 9.6천 |
|---|
| 2025.12.19 | ₩40,956 | ₩40,996 | ₩40,943 | ₩40,962 | +0.01% | 2.6천 |
|---|
| 2025.12.18 | ₩40,869 | ₩40,983 | ₩40,809 | ₩40,912 | +0.10% | 4.5천 |
|---|
| 2025.12.17 | ₩40,903 | ₩40,903 | ₩40,714 | ₩40,714 | -0.46% | 1만 |
|---|
| 2025.12.16 | ₩40,756 | ₩40,876 | ₩40,569 | ₩40,863 | +0.26% | 3.6천 |
|---|
| 2025.12.15 | ₩41,371 | ₩41,371 | ₩40,856 | ₩40,856 | -1.24% | 2.7천 |
|---|
| 2025.12.12 | ₩41,705 | ₩41,705 | ₩40,903 | ₩41,010 | -1.67% | 9.5천 |
|---|
| 2025.12.11 | ₩41,504 | ₩41,731 | ₩41,277 | ₩41,718 | +0.52% | 3천 |
|---|
| 2025.12.10 | ₩41,397 | ₩41,790 | ₩41,277 | ₩41,748 | +0.85% | 3.7천 |
|---|
| 2025.12.09 | ₩41,437 | ₩41,518 | ₩41,433 | ₩41,437 | 0.00% | 2.1천 |
|---|
| 2025.12.08 | ₩41,591 | ₩41,591 | ₩41,326 | ₩41,451 | -0.34% | 6.9천 |
|---|
| 2025.12.05 | ₩41,571 | ₩41,584 | ₩41,544 | ₩41,584 | +0.03% | 1.8천 |
|---|
| 2025.12.04 | ₩41,437 | ₩41,451 | ₩41,332 | ₩41,451 | +0.03% | 5.3천 |
|---|
| 2025.12.03 | ₩41,170 | ₩41,504 | ₩41,170 | ₩41,504 | +0.81% | 7.1천 |
|---|
| 2025.12.02 | ₩41,250 | ₩41,317 | ₩41,174 | ₩41,258 | +0.02% | 9.7천 |
|---|
| 2025.12.01 | ₩40,956 | ₩41,249 | ₩40,943 | ₩41,076 | +0.29% | 8천 |
|---|
| 2025.11.28 | ₩41,050 | ₩41,224 | ₩41,050 | ₩41,210 | +0.39% | 1.2만 |
|---|
| 2025.11.26 | ₩40,823 | ₩40,943 | ₩40,782 | ₩40,929 | +0.26% | 1.5만 |
|---|
| 2025.11.25 | ₩40,609 | ₩40,796 | ₩40,598 | ₩40,782 | +0.43% | 1.1만 |
|---|
| 2025.11.24 | ₩40,448 | ₩40,663 | ₩40,448 | ₩40,663 | +0.53% | 1.4만 |
|---|
| 2025.11.21 | ₩40,248 | ₩40,448 | ₩40,194 | ₩40,328 | +0.20% | 1.2만 |
|---|
| 2025.11.20 | ₩40,542 | ₩40,675 | ₩40,248 | ₩40,248 | -0.73% | 2.2만 |
|---|
| 2025.11.19 | ₩40,427 | ₩40,555 | ₩40,355 | ₩40,422 | -0.01% | 6.8천 |
|---|
| 2025.11.18 | ₩40,301 | ₩40,381 | ₩40,226 | ₩40,328 | +0.07% | 3천 |
|---|
| 2025.11.17 | ₩40,194 | ₩40,528 | ₩40,194 | ₩40,355 | +0.40% | 1.1만 |
|---|
| 2025.11.14 | ₩40,101 | ₩40,609 | ₩40,101 | ₩40,502 | +1.00% | 2.3만 |
|---|
| 2025.11.13 | ₩40,970 | ₩40,970 | ₩40,635 | ₩40,635 | -0.82% | 7천 |
|---|
| 2025.11.12 | ₩41,010 | ₩41,063 | ₩40,929 | ₩41,050 | +0.10% | 5.7천 |
|---|
| 2025.11.11 | ₩40,836 | ₩40,869 | ₩40,769 | ₩40,869 | +0.08% | 1.9만 |
|---|
| 2025.11.10 | ₩40,702 | ₩40,849 | ₩40,682 | ₩40,849 | +0.36% | 1만 |
|---|
| 2025.11.07 | ₩40,248 | ₩40,408 | ₩40,234 | ₩40,408 | +0.40% | 1.5만 |
|---|
| 2025.11.06 | ₩40,448 | ₩40,515 | ₩40,368 | ₩40,408 | -0.10% | 5.6천 |
|---|
| 2025.11.05 | ₩40,274 | ₩40,782 | ₩40,274 | ₩40,582 | +0.76% | 8.3천 |
|---|
| 2025.11.04 | ₩40,408 | ₩40,729 | ₩40,321 | ₩40,328 | -0.20% | 1.3만 |
|---|
| 2025.11.03 | ₩41,060 | ₩41,143 | ₩40,956 | ₩41,090 | +0.07% | 4.6천 |
|---|
| 2025.10.31 | ₩41,130 | ₩41,193 | ₩41,023 | ₩41,023 | -0.26% | 3.4천 |
|---|
| 2025.10.30 | ₩41,183 | ₩41,226 | ₩40,863 | ₩40,863 | -0.78% | 3.4천 |
|---|
| 2025.10.29 | ₩41,544 | ₩41,562 | ₩41,170 | ₩41,384 | -0.39% | 3.2천 |
|---|
| 2025.10.28 | ₩41,250 | ₩41,364 | ₩41,197 | ₩41,330 | +0.19% | 7.5천 |
|---|
| 2025.10.27 | ₩40,996 | ₩41,197 | ₩40,943 | ₩41,197 | +0.49% | 2.8천 |
|---|
| 2025.10.24 | ₩40,528 | ₩40,595 | ₩40,475 | ₩40,542 | +0.03% | 7.3천 |
|---|
| 2025.10.23 | ₩39,942 | ₩40,154 | ₩39,900 | ₩40,114 | +0.43% | 6.6천 |
|---|
| 2025.10.22 | ₩40,101 | ₩40,101 | ₩39,499 | ₩39,807 | -0.73% | 5천 |
|---|
| 2025.10.21 | ₩40,221 | ₩40,249 | ₩40,087 | ₩40,181 | -0.10% | 4.6천 |
|---|
| 2025.10.20 | ₩40,087 | ₩40,234 | ₩40,061 | ₩40,194 | +0.27% | 1.1만 |
|---|
| 2025.10.17 | ₩39,432 | ₩39,673 | ₩39,245 | ₩39,673 | +0.61% | 1.7만 |
|---|
| 2025.10.16 | ₩39,459 | ₩39,486 | ₩39,406 | ₩39,446 | -0.03% | 9.1천 |
|---|
| 2025.10.15 | ₩39,299 | ₩39,432 | ₩39,192 | ₩39,279 | -0.05% | 7천 |
|---|
| 2025.10.14 | ₩38,653 | ₩39,339 | ₩38,653 | ₩39,178 | +1.36% | 7.7천 |
|---|
| 2025.10.13 | ₩38,965 | ₩39,261 | ₩38,965 | ₩39,261 | +0.76% | 7.1천 |
|---|
| 2025.10.10 | ₩39,954 | ₩39,954 | ₩38,497 | ₩38,497 | -3.65% | 1.5만 |
|---|