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 | ₩43,645 | ₩43,755 | ₩43,645 | ₩43,755 | +0.25% | 200 |
| 2026.10.08 | ₩43,506 | ₩43,506 | ₩43,506 | ₩43,506 | 0.00% | 100 |
| 2026.10.07 | ₩43,928 | ₩43,999 | ₩43,928 | ₩43,981 | +0.12% | 600 |
| 2026.10.06 | ₩44,180 | ₩44,180 | ₩44,114 | ₩44,114 | -0.15% | 400 |
| 2026.10.05 | ₩43,886 | ₩44,013 | ₩43,886 | ₩43,975 | +0.20% | 1.4천 |
| 2026.10.02 | ₩44,019 | ₩44,019 | ₩43,859 | ₩43,887 | -0.30% | 1.6천 |
| 2026.10.01 | ₩43,632 | ₩43,842 | ₩43,632 | ₩43,842 | +0.48% | 2.7만 |
| 2026.09.30 | ₩43,752 | ₩43,752 | ₩43,693 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,693 |
| -0.13% |
| 400 |
| 2026.09.29 | ₩43,739 | ₩43,739 | ₩43,685 | ₩43,725 | -0.03% | 600 |
|---|
| 2026.09.28 | ₩43,672 | ₩43,684 | ₩43,605 | ₩43,684 | +0.03% | 1.3천 |
|---|
| 2026.09.25 | ₩44,299 | ₩44,299 | ₩44,299 | ₩44,299 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩44,260 | ₩44,260 | ₩44,260 | ₩44,260 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩44,340 | ₩44,340 | ₩44,327 | ₩44,327 | -0.03% | 300 |
|---|
| 2026.09.22 | ₩44,781 | ₩44,990 | ₩44,781 | ₩44,990 | +0.47% | 300 |
|---|
| 2026.09.21 | ₩44,460 | ₩44,749 | ₩44,460 | ₩44,749 | +0.65% | 300 |
|---|
| 2026.09.18 | ₩44,253 | ₩44,312 | ₩44,220 | ₩44,312 | +0.13% | 2.6천 |
|---|
| 2026.09.17 | ₩44,233 | ₩44,292 | ₩44,233 | ₩44,292 | +0.13% | 300 |
|---|
| 2026.09.16 | ₩43,850 | ₩43,850 | ₩43,850 | ₩43,850 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩43,843 | ₩43,843 | ₩43,843 | ₩43,843 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩43,779 | ₩43,912 | ₩43,779 | ₩43,908 | +0.30% | 2.7천 |
|---|
| 2026.09.11 | ₩44,140 | ₩44,140 | ₩44,027 | ₩44,027 | -0.25% | 400 |
|---|
| 2026.09.10 | ₩43,806 | ₩43,806 | ₩43,806 | ₩43,806 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩44,180 | ₩44,180 | ₩44,113 | ₩44,113 | -0.15% | 600 |
|---|
| 2026.09.08 | ₩44,287 | ₩44,340 | ₩44,180 | ₩44,180 | -0.24% | 3.4천 |
|---|
| 2026.09.04 | ₩44,410 | ₩44,410 | ₩44,410 | ₩44,410 | 0.00% | 400 |
|---|
| 2026.09.03 | ₩44,126 | ₩44,500 | ₩44,126 | ₩44,394 | +0.61% | 1.5천 |
|---|
| 2026.09.02 | ₩44,228 | ₩44,228 | ₩44,228 | ₩44,228 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩44,082 | ₩44,082 | ₩44,082 | ₩44,082 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩44,300 | ₩44,426 | ₩44,300 | ₩44,426 | +0.28% | 700 |
|---|
| 2026.08.28 | ₩44,875 | ₩44,895 | ₩44,543 | ₩44,543 | -0.74% | 800 |
|---|
| 2026.08.27 | ₩44,621 | ₩44,790 | ₩44,621 | ₩44,790 | +0.38% | 200 |
|---|
| 2026.08.26 | ₩44,613 | ₩44,613 | ₩44,613 | ₩44,613 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩44,605 | ₩44,698 | ₩44,605 | ₩44,698 | +0.21% | 300 |
|---|
| 2026.08.24 | ₩44,530 | ₩44,530 | ₩44,530 | ₩44,530 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩44,407 | ₩44,460 | ₩44,407 | ₩44,460 | +0.12% | 1.6천 |
|---|
| 2026.08.20 | ₩44,474 | ₩44,474 | ₩44,327 | ₩44,327 | -0.33% | 500 |
|---|
| 2026.08.19 | ₩44,928 | ₩44,928 | ₩44,798 | ₩44,798 | -0.29% | 400 |
|---|
| 2026.08.18 | ₩44,790 | ₩44,790 | ₩44,790 | ₩44,790 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩45,489 | ₩45,777 | ₩45,489 | ₩45,511 | +0.05% | 1.1천 |
|---|
| 2026.08.14 | ₩45,516 | ₩45,651 | ₩45,516 | ₩45,651 | +0.30% | 6.2천 |
|---|
| 2026.08.13 | ₩45,823 | ₩45,823 | ₩45,783 | ₩45,783 | -0.09% | 200 |
|---|
| 2026.08.12 | ₩45,316 | ₩45,436 | ₩45,289 | ₩45,289 | -0.06% | 600 |
|---|
| 2026.08.11 | ₩45,222 | ₩45,249 | ₩44,968 | ₩44,990 | -0.51% | 1.3천 |
|---|
| 2026.08.10 | ₩45,382 | ₩45,382 | ₩45,103 | ₩45,103 | -0.62% | 800 |
|---|
| 2026.08.07 | ₩44,928 | ₩45,356 | ₩44,928 | ₩45,333 | +0.90% | 3.6천 |
|---|
| 2026.08.06 | ₩45,035 | ₩45,035 | ₩44,861 | ₩44,863 | -0.38% | 4천 |
|---|
| 2026.08.05 | ₩45,145 | ₩45,145 | ₩45,076 | ₩45,076 | -0.15% | 300 |
|---|
| 2026.08.04 | ₩44,861 | ₩44,928 | ₩44,860 | ₩44,909 | +0.11% | 1.8천 |
|---|
| 2026.08.03 | ₩44,300 | ₩44,398 | ₩44,273 | ₩44,398 | +0.22% | 1.9천 |
|---|
| 2026.07.31 | ₩44,073 | ₩44,104 | ₩43,966 | ₩44,104 | +0.07% | 2.7천 |
|---|
| 2026.07.30 | ₩44,059 | ₩44,129 | ₩44,059 | ₩44,129 | +0.16% | 300 |
|---|
| 2026.07.29 | ₩43,986 | ₩44,300 | ₩43,835 | ₩43,835 | -0.34% | 1.3천 |
|---|
| 2026.07.28 | ₩44,273 | ₩44,276 | ₩44,273 | ₩44,276 | +0.01% | 400 |
|---|
| 2026.07.27 | ₩44,741 | ₩44,741 | ₩44,253 | ₩44,368 | -0.83% | 600 |
|---|
| 2026.07.24 | ₩44,280 | ₩44,280 | ₩44,280 | ₩44,280 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩44,395 | ₩44,395 | ₩44,345 | ₩44,345 | -0.11% | 200 |
|---|
| 2026.07.22 | ₩44,928 | ₩44,928 | ₩44,737 | ₩44,737 | -0.43% | 300 |
|---|
| 2026.07.21 | ₩44,541 | ₩44,754 | ₩44,541 | ₩44,745 | +0.46% | 400 |
|---|
| 2026.07.20 | ₩44,500 | ₩44,500 | ₩44,407 | ₩44,407 | -0.21% | 1.4천 |
|---|
| 2026.07.17 | ₩44,504 | ₩44,504 | ₩44,504 | ₩44,504 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩44,647 | ₩44,647 | ₩44,527 | ₩44,587 | -0.13% | 400 |
|---|
| 2026.07.15 | ₩44,808 | ₩44,876 | ₩44,808 | ₩44,876 | +0.15% | 100 |
|---|
| 2026.07.14 | ₩44,674 | ₩44,907 | ₩44,674 | ₩44,907 | +0.52% | 700 |
|---|
| 2026.07.13 | ₩44,728 | ₩44,761 | ₩44,728 | ₩44,750 | +0.05% | 500 |
|---|
| 2026.07.10 | ₩45,062 | ₩45,151 | ₩44,955 | ₩45,151 | +0.20% | 4.1천 |
|---|
| 2026.07.09 | ₩45,060 | ₩45,108 | ₩44,975 | ₩45,108 | +0.11% | 700 |
|---|
| 2026.07.08 | ₩44,741 | ₩44,832 | ₩44,741 | ₩44,832 | +0.20% | 400 |
|---|
| 2026.07.07 | ₩45,075 | ₩45,075 | ₩44,921 | ₩44,927 | -0.33% | 2.6천 |
|---|
| 2026.07.06 | ₩45,249 | ₩45,272 | ₩45,249 | ₩45,272 | +0.05% | 400 |
|---|
| 2026.07.02 | ₩45,864 | ₩45,864 | ₩45,059 | ₩45,059 | -1.75% | 2.9천 |
|---|
| 2026.07.01 | ₩45,570 | ₩45,904 | ₩45,570 | ₩45,608 | +0.09% | 1.9천 |
|---|
| 2026.06.30 | ₩45,690 | ₩46,264 | ₩45,690 | ₩46,238 | +1.20% | 4.2천 |
|---|
| 2026.06.29 | ₩45,209 | ₩45,531 | ₩44,848 | ₩45,531 | +0.71% | 1.4천 |
|---|
| 2026.06.26 | ₩44,968 | ₩45,142 | ₩44,953 | ₩44,953 | -0.03% | 1.9천 |
|---|
| 2026.06.25 | ₩45,235 | ₩45,246 | ₩45,222 | ₩45,246 | +0.02% | 500 |
|---|
| 2026.06.24 | ₩45,382 | ₩45,382 | ₩44,971 | ₩44,971 | -0.91% | 600 |
|---|
| 2026.06.23 | ₩45,142 | ₩45,556 | ₩45,035 | ₩45,115 | -0.06% | 3천 |
|---|
| 2026.06.22 | ₩46,639 | ₩46,771 | ₩46,438 | ₩46,438 | -0.43% | 1.7천 |
|---|
| 2026.06.18 | ₩46,652 | ₩46,652 | ₩46,251 | ₩46,586 | -0.14% | 5천 |
|---|
| 2026.06.17 | ₩46,334 | ₩46,334 | ₩45,504 | ₩45,504 | -1.79% | 700 |
|---|
| 2026.06.16 | ₩46,799 | ₩46,799 | ₩46,144 | ₩46,144 | -1.40% | 1.8천 |
|---|
| 2026.06.15 | ₩46,746 | ₩46,808 | ₩46,692 | ₩46,808 | +0.13% | 3.2천 |
|---|
| 2026.06.12 | ₩45,396 | ₩45,650 | ₩45,396 | ₩45,598 | +0.44% | 2.6천 |
|---|
| 2026.06.11 | ₩45,008 | ₩45,525 | ₩45,008 | ₩45,525 | +1.15% | 400 |
|---|
| 2026.06.10 | ₩45,249 | ₩45,289 | ₩44,905 | ₩44,905 | -0.76% | 1.8천 |
|---|
| 2026.06.09 | ₩45,663 | ₩45,663 | ₩45,142 | ₩45,444 | -0.48% | 1.9천 |
|---|
| 2026.06.08 | ₩45,703 | ₩45,770 | ₩45,638 | ₩45,638 | -0.14% | 6.2천 |
|---|
| 2026.06.05 | ₩46,879 | ₩46,959 | ₩45,476 | ₩45,658 | -2.61% | 3.8천 |
|---|
| 2026.06.04 | ₩47,668 | ₩47,988 | ₩47,327 | ₩47,855 | +0.39% | 3.8천 |
|---|
| 2026.06.03 | ₩47,861 | ₩47,909 | ₩47,734 | ₩47,909 | +0.10% | 9.1천 |
|---|
| 2026.06.02 | ₩48,042 | ₩48,149 | ₩48,042 | ₩48,149 | +0.22% | 1.1천 |
|---|
| 2026.06.01 | ₩47,654 | ₩47,935 | ₩47,387 | ₩47,813 | +0.33% | 3천 |
|---|
| 2026.05.29 | ₩47,641 | ₩47,694 | ₩47,561 | ₩47,646 | +0.01% | 4.6천 |
|---|
| 2026.05.28 | ₩47,066 | ₩47,547 | ₩46,959 | ₩47,490 | +0.90% | 2.1천 |
|---|
| 2026.05.27 | ₩47,253 | ₩47,253 | ₩46,906 | ₩47,096 | -0.33% | 4천 |
|---|
| 2026.05.26 | ₩47,093 | ₩47,213 | ₩47,080 | ₩47,187 | +0.20% | 8천 |
|---|
| 2026.05.22 | ₩46,999 | ₩46,999 | ₩46,879 | ₩46,959 | -0.09% | 6.2천 |
|---|
| 2026.05.21 | ₩46,705 | ₩46,866 | ₩46,599 | ₩46,866 | +0.34% | 4.3천 |
|---|
| 2026.05.20 | ₩46,505 | ₩46,732 | ₩46,425 | ₩46,732 | +0.49% | 2.3천 |
|---|
| 2026.05.19 | ₩45,302 | ₩46,327 | ₩45,302 | ₩46,327 | +2.26% | 2.1천 |
|---|
| 2026.05.18 | ₩47,320 | ₩47,320 | ₩46,411 | ₩46,751 | -1.20% | 3.2천 |
|---|
| 2026.05.15 | ₩47,066 | ₩47,213 | ₩46,973 | ₩46,974 | -0.20% | 7.3천 |
|---|
| 2026.05.14 | ₩47,574 | ₩48,122 | ₩47,574 | ₩47,972 | +0.84% | 3.8천 |
|---|
| 2026.05.13 | ₩47,240 | ₩47,561 | ₩47,129 | ₩47,561 | +0.68% | 1.2만 |
|---|
| 2026.05.12 | ₩47,387 | ₩47,387 | ₩46,505 | ₩47,142 | -0.52% | 7.3천 |
|---|
| 2026.05.11 | ₩47,547 | ₩47,641 | ₩47,347 | ₩47,547 | 0.00% | 1.7만 |
|---|
| 2026.05.08 | ₩46,772 | ₩47,374 | ₩46,759 | ₩47,350 | +1.23% | 2.1만 |
|---|
| 2026.05.07 | ₩46,438 | ₩46,719 | ₩46,167 | ₩46,167 | -0.58% | 4.5천 |
|---|
| 2026.05.06 | ₩46,024 | ₩46,572 | ₩46,011 | ₩46,572 | +1.19% | 2.6천 |
|---|
| 2026.05.05 | ₩45,235 | ₩45,436 | ₩45,088 | ₩45,304 | +0.15% | 4.7천 |
|---|
| 2026.05.04 | ₩44,861 | ₩44,861 | ₩44,514 | ₩44,514 | -0.77% | 900 |
|---|
| 2026.05.01 | ₩44,781 | ₩44,928 | ₩44,781 | ₩44,821 | +0.09% | 800 |
|---|
| 2026.04.30 | ₩43,732 | ₩44,472 | ₩43,732 | ₩44,472 | +1.69% | 2.2천 |
|---|
| 2026.04.29 | ₩43,639 | ₩43,764 | ₩43,639 | ₩43,764 | +0.29% | 1.2천 |
|---|
| 2026.04.28 | ₩43,625 | ₩43,779 | ₩43,625 | ₩43,665 | +0.09% | 1.4천 |
|---|
| 2026.04.27 | ₩43,993 | ₩44,220 | ₩43,993 | ₩44,220 | +0.52% | 2.7천 |
|---|
| 2026.04.24 | ₩43,953 | ₩44,251 | ₩43,912 | ₩44,251 | +0.68% | 1.6천 |
|---|
| 2026.04.23 | ₩43,538 | ₩43,699 | ₩43,431 | ₩43,433 | -0.24% | 1.4천 |
|---|
| 2026.04.22 | ₩43,371 | ₩43,613 | ₩43,311 | ₩43,613 | +0.56% | 900 |
|---|
| 2026.04.21 | ₩43,271 | ₩43,385 | ₩42,891 | ₩42,891 | -0.88% | 1.8천 |
|---|
| 2026.04.20 | ₩43,431 | ₩43,431 | ₩43,097 | ₩43,187 | -0.56% | 3.4천 |
|---|
| 2026.04.17 | ₩43,124 | ₩43,365 | ₩43,124 | ₩43,302 | +0.41% | 1천 |
|---|
| 2026.04.16 | ₩42,436 | ₩42,616 | ₩42,309 | ₩42,557 | +0.29% | 2.5천 |
|---|
| 2026.04.15 | ₩42,162 | ₩42,398 | ₩41,975 | ₩42,398 | +0.56% | 3.3천 |
|---|
| 2026.04.14 | ₩41,614 | ₩41,928 | ₩41,507 | ₩41,928 | +0.75% | 5.9천 |
|---|
| 2026.04.13 | ₩40,705 | ₩41,224 | ₩40,598 | ₩41,224 | +1.27% | 2.4천 |
|---|
| 2026.04.10 | ₩40,772 | ₩40,866 | ₩40,696 | ₩40,696 | -0.19% | 1.8천 |
|---|
| 2026.04.09 | ₩40,759 | ₩40,759 | ₩40,678 | ₩40,678 | -0.20% | 1.5천 |
|---|
| 2026.04.08 | ₩39,289 | ₩40,358 | ₩39,289 | ₩40,347 | +2.69% | 1.9천 |
|---|
| 2026.04.07 | ₩39,128 | ₩39,142 | ₩38,841 | ₩39,142 | +0.03% | 900 |
|---|
| 2026.04.06 | ₩39,142 | ₩39,168 | ₩39,142 | ₩39,162 | +0.05% | 300 |
|---|
| 2026.04.02 | ₩38,888 | ₩39,128 | ₩38,888 | ₩39,128 | +0.62% | 2.2천 |
|---|
| 2026.04.01 | ₩39,142 | ₩39,182 | ₩39,102 | ₩39,115 | -0.07% | 1.7천 |
|---|
| 2026.03.31 | ₩38,841 | ₩39,012 | ₩38,794 | ₩39,012 | +0.44% | 800 |
|---|
| 2026.03.30 | ₩36,683 | ₩38,770 | ₩36,683 | ₩38,657 | +5.38% | 5.8천 |
|---|
| 2026.03.27 | ₩38,647 | ₩38,701 | ₩38,594 | ₩38,635 | -0.03% | 3.4천 |
|---|
| 2026.03.26 | ₩38,888 | ₩38,888 | ₩38,702 | ₩38,702 | -0.48% | 300 |
|---|
| 2026.03.25 | ₩39,048 | ₩39,055 | ₩39,008 | ₩39,041 | -0.02% | 1.3천 |
|---|
| 2026.03.24 | ₩38,754 | ₩38,848 | ₩38,741 | ₩38,800 | +0.12% | 1천 |
|---|
| 2026.03.23 | ₩38,888 | ₩38,995 | ₩38,877 | ₩38,877 | -0.03% | 1.7천 |
|---|
| 2026.03.20 | ₩39,064 | ₩39,064 | ₩38,794 | ₩38,794 | -0.69% | 1천 |
|---|
| 2026.03.19 | ₩39,128 | ₩39,209 | ₩38,768 | ₩38,768 | -0.92% | 1.8천 |
|---|
| 2026.03.18 | ₩39,676 | ₩39,676 | ₩39,369 | ₩39,369 | -0.77% | 600 |
|---|
| 2026.03.17 | ₩39,462 | ₩39,647 | ₩39,462 | ₩39,647 | +0.47% | 300 |
|---|
| 2026.03.16 | ₩39,596 | ₩39,604 | ₩39,569 | ₩39,604 | +0.02% | 500 |
|---|
| 2026.03.13 | ₩39,703 | ₩39,703 | ₩39,519 | ₩39,519 | -0.46% | 700 |
|---|
| 2026.03.12 | ₩39,676 | ₩39,716 | ₩39,608 | ₩39,608 | -0.17% | 2.3천 |
|---|
| 2026.03.11 | ₩39,863 | ₩39,863 | ₩39,758 | ₩39,797 | -0.17% | 6천 |
|---|
| 2026.03.10 | ₩39,997 | ₩39,997 | ₩39,906 | ₩39,910 | -0.22% | 900 |
|---|
| 2026.03.09 | ₩39,409 | ₩39,917 | ₩39,409 | ₩39,917 | +1.29% | 4.2천 |
|---|
| 2026.03.06 | ₩39,850 | ₩39,863 | ₩39,770 | ₩39,770 | -0.20% | 3.1천 |
|---|
| 2026.03.05 | ₩39,890 | ₩39,944 | ₩39,811 | ₩39,925 | +0.09% | 1.1만 |
|---|
| 2026.03.04 | ₩40,044 | ₩40,044 | ₩39,970 | ₩39,970 | -0.18% | 600 |
|---|
| 2026.03.03 | ₩39,756 | ₩39,882 | ₩39,716 | ₩39,882 | +0.32% | 800 |
|---|
| 2026.03.02 | ₩39,823 | ₩40,181 | ₩39,823 | ₩40,181 | +0.90% | 3.3만 |
|---|
| 2026.02.27 | ₩39,997 | ₩40,157 | ₩39,957 | ₩40,157 | +0.40% | 4.5천 |
|---|
| 2026.02.26 | ₩40,425 | ₩40,425 | ₩40,197 | ₩40,342 | -0.20% | 2천 |
|---|
| 2026.02.25 | ₩40,572 | ₩40,678 | ₩40,518 | ₩40,678 | +0.26% | 2.7천 |
|---|
| 2026.02.24 | ₩40,251 | ₩40,271 | ₩40,251 | ₩40,264 | +0.03% | 2천 |
|---|
| 2026.02.23 | ₩40,171 | ₩40,171 | ₩39,890 | ₩40,144 | -0.07% | 1만 |
|---|
| 2026.02.20 | ₩40,037 | ₩40,161 | ₩40,037 | ₩40,161 | +0.31% | 700 |
|---|
| 2026.02.19 | ₩40,010 | ₩40,024 | ₩39,970 | ₩40,022 | +0.03% | 1.3천 |
|---|
| 2026.02.18 | ₩39,944 | ₩40,030 | ₩39,944 | ₩40,029 | +0.21% | 900 |
|---|
| 2026.02.17 | ₩39,837 | ₩39,950 | ₩39,356 | ₩39,818 | -0.05% | 2천 |
|---|
| 2026.02.13 | ₩39,569 | ₩40,050 | ₩39,569 | ₩39,819 | +0.63% | 8.4천 |
|---|
| 2026.02.12 | ₩40,598 | ₩40,642 | ₩39,716 | ₩39,716 | -2.17% | 6.3천 |
|---|
| 2026.02.11 | ₩40,598 | ₩40,598 | ₩40,291 | ₩40,458 | -0.35% | 1.8천 |
|---|
| 2026.02.10 | ₩40,465 | ₩40,465 | ₩40,389 | ₩40,389 | -0.19% | 700 |
|---|
| 2026.02.09 | ₩40,037 | ₩40,431 | ₩40,037 | ₩40,411 | +0.93% | 8.2천 |
|---|
| 2026.02.06 | ₩40,331 | ₩40,358 | ₩40,131 | ₩40,358 | +0.07% | 3.7천 |
|---|
| 2026.02.05 | ₩39,957 | ₩40,144 | ₩39,944 | ₩39,993 | +0.09% | 1.1만 |
|---|
| 2026.02.04 | ₩40,678 | ₩40,732 | ₩39,917 | ₩40,157 | -1.28% | 6.9천 |
|---|
| 2026.02.03 | ₩40,975 | ₩40,975 | ₩40,438 | ₩40,678 | -0.72% | 5.8천 |
|---|
| 2026.02.02 | ₩41,547 | ₩41,547 | ₩40,785 | ₩41,160 | -0.93% | 2.5천 |
|---|
| 2026.01.30 | ₩41,176 | ₩41,226 | ₩40,856 | ₩40,879 | -0.72% | 6.2천 |
|---|
| 2026.01.29 | ₩41,408 | ₩41,427 | ₩40,705 | ₩40,906 | -1.21% | 1.1만 |
|---|
| 2026.01.28 | ₩41,434 | ₩41,511 | ₩41,434 | ₩41,511 | +0.19% | 700 |
|---|
| 2026.01.27 | ₩41,280 | ₩41,427 | ₩41,226 | ₩41,413 | +0.32% | 8.6천 |
|---|
| 2026.01.26 | ₩41,079 | ₩41,226 | ₩41,079 | ₩41,093 | +0.03% | 5.7천 |
|---|
| 2026.01.23 | ₩40,879 | ₩41,039 | ₩40,825 | ₩40,939 | +0.15% | 3.6천 |
|---|
| 2026.01.22 | ₩40,986 | ₩41,029 | ₩40,812 | ₩40,919 | -0.16% | 6.6천 |
|---|
| 2026.01.21 | ₩40,465 | ₩40,745 | ₩40,224 | ₩40,665 | +0.50% | 4.6천 |
|---|
| 2026.01.20 | ₩40,438 | ₩40,478 | ₩40,091 | ₩40,112 | -0.81% | 7.5천 |
|---|
| 2026.01.16 | ₩41,013 | ₩41,226 | ₩41,013 | ₩41,039 | +0.07% | 2.9천 |
|---|
| 2026.01.15 | ₩41,253 | ₩41,266 | ₩41,017 | ₩41,017 | -0.57% | 2.7천 |
|---|
| 2026.01.14 | ₩40,892 | ₩40,932 | ₩40,612 | ₩40,874 | -0.05% | 7.6천 |
|---|
| 2026.01.13 | ₩41,360 | ₩41,360 | ₩40,999 | ₩41,133 | -0.55% | 5.4천 |
|---|
| 2026.01.12 | ₩41,079 | ₩41,641 | ₩41,026 | ₩41,641 | +1.37% | 1.2만 |
|---|
| 2026.01.09 | ₩40,906 | ₩41,186 | ₩40,866 | ₩41,182 | +0.68% | 2.8천 |
|---|
| 2026.01.08 | ₩40,759 | ₩40,759 | ₩40,678 | ₩40,745 | -0.03% | 6.5천 |
|---|
| 2026.01.07 | ₩40,879 | ₩41,117 | ₩40,879 | ₩40,946 | +0.16% | 5.8천 |
|---|
| 2026.01.06 | ₩40,919 | ₩41,005 | ₩40,892 | ₩41,005 | +0.21% | 4천 |
|---|
| 2026.01.05 | ₩40,732 | ₩40,852 | ₩40,732 | ₩40,839 | +0.26% | 1.2만 |
|---|
| 2026.01.02 | ₩40,692 | ₩40,932 | ₩40,371 | ₩40,531 | -0.39% | 1.8만 |
|---|
| 2025.12.31 | ₩40,705 | ₩40,705 | ₩40,451 | ₩40,451 | -0.62% | 4.2천 |
|---|
| 2025.12.30 | ₩41,013 | ₩41,013 | ₩40,793 | ₩40,793 | -0.53% | 7.8천 |
|---|
| 2025.12.29 | ₩40,906 | ₩40,906 | ₩40,759 | ₩40,858 | -0.12% | 1.8만 |
|---|
| 2025.12.26 | ₩41,119 | ₩41,119 | ₩40,999 | ₩41,031 | -0.21% | 1.3천 |
|---|
| 2025.12.24 | ₩41,046 | ₩41,053 | ₩41,046 | ₩41,053 | +0.02% | 800 |
|---|
| 2025.12.23 | ₩41,039 | ₩41,039 | ₩40,866 | ₩41,009 | -0.07% | 4.8천 |
|---|
| 2025.12.22 | ₩41,173 | ₩41,226 | ₩41,173 | ₩41,226 | +0.13% | 9.6천 |
|---|
| 2025.12.19 | ₩40,946 | ₩40,986 | ₩40,932 | ₩40,951 | +0.01% | 2.6천 |
|---|
| 2025.12.18 | ₩40,859 | ₩40,972 | ₩40,799 | ₩40,902 | +0.10% | 4.5천 |
|---|
| 2025.12.17 | ₩40,892 | ₩40,892 | ₩40,704 | ₩40,704 | -0.46% | 1만 |
|---|
| 2025.12.16 | ₩40,745 | ₩40,866 | ₩40,558 | ₩40,852 | +0.26% | 3.6천 |
|---|
| 2025.12.15 | ₩41,360 | ₩41,360 | ₩40,846 | ₩40,846 | -1.24% | 2.7천 |
|---|
| 2025.12.12 | ₩41,694 | ₩41,694 | ₩40,892 | ₩40,999 | -1.67% | 9.5천 |
|---|
| 2025.12.11 | ₩41,494 | ₩41,721 | ₩41,266 | ₩41,707 | +0.52% | 3천 |
|---|
| 2025.12.10 | ₩41,387 | ₩41,780 | ₩41,266 | ₩41,737 | +0.85% | 3.7천 |
|---|
| 2025.12.09 | ₩41,427 | ₩41,507 | ₩41,423 | ₩41,427 | 0.00% | 2.1천 |
|---|
| 2025.12.08 | ₩41,581 | ₩41,581 | ₩41,316 | ₩41,440 | -0.34% | 6.9천 |
|---|
| 2025.12.05 | ₩41,560 | ₩41,574 | ₩41,534 | ₩41,574 | +0.03% | 1.8천 |
|---|
| 2025.12.04 | ₩41,427 | ₩41,440 | ₩41,321 | ₩41,440 | +0.03% | 5.3천 |
|---|
| 2025.12.03 | ₩41,160 | ₩41,494 | ₩41,160 | ₩41,494 | +0.81% | 7.1천 |
|---|
| 2025.12.02 | ₩41,240 | ₩41,307 | ₩41,164 | ₩41,248 | +0.02% | 9.7천 |
|---|
| 2025.12.01 | ₩40,946 | ₩41,238 | ₩40,932 | ₩41,066 | +0.29% | 8천 |
|---|
| 2025.11.28 | ₩41,039 | ₩41,213 | ₩41,039 | ₩41,200 | +0.39% | 1.2만 |
|---|
| 2025.11.26 | ₩40,812 | ₩40,932 | ₩40,772 | ₩40,919 | +0.26% | 1.5만 |
|---|
| 2025.11.25 | ₩40,598 | ₩40,785 | ₩40,588 | ₩40,772 | +0.43% | 1.1만 |
|---|
| 2025.11.24 | ₩40,438 | ₩40,653 | ₩40,438 | ₩40,653 | +0.53% | 1.4만 |
|---|
| 2025.11.21 | ₩40,237 | ₩40,438 | ₩40,184 | ₩40,318 | +0.20% | 1.2만 |
|---|
| 2025.11.20 | ₩40,531 | ₩40,665 | ₩40,237 | ₩40,237 | -0.73% | 2.2만 |
|---|
| 2025.11.19 | ₩40,417 | ₩40,545 | ₩40,344 | ₩40,411 | -0.01% | 6.8천 |
|---|
| 2025.11.18 | ₩40,291 | ₩40,371 | ₩40,216 | ₩40,318 | +0.07% | 3천 |
|---|
| 2025.11.17 | ₩40,184 | ₩40,518 | ₩40,184 | ₩40,344 | +0.40% | 1.1만 |
|---|
| 2025.11.14 | ₩40,091 | ₩40,598 | ₩40,091 | ₩40,491 | +1.00% | 2.3만 |
|---|
| 2025.11.13 | ₩40,959 | ₩40,959 | ₩40,625 | ₩40,625 | -0.82% | 7천 |
|---|
| 2025.11.12 | ₩40,999 | ₩41,053 | ₩40,919 | ₩41,039 | +0.10% | 5.7천 |
|---|
| 2025.11.11 | ₩40,825 | ₩40,859 | ₩40,759 | ₩40,859 | +0.08% | 1.9만 |
|---|
| 2025.11.10 | ₩40,692 | ₩40,839 | ₩40,672 | ₩40,839 | +0.36% | 1만 |
|---|
| 2025.11.07 | ₩40,237 | ₩40,398 | ₩40,224 | ₩40,398 | +0.40% | 1.5만 |
|---|
| 2025.11.06 | ₩40,438 | ₩40,505 | ₩40,358 | ₩40,398 | -0.10% | 5.6천 |
|---|
| 2025.11.05 | ₩40,264 | ₩40,772 | ₩40,264 | ₩40,572 | +0.76% | 8.3천 |
|---|
| 2025.11.04 | ₩40,398 | ₩40,719 | ₩40,311 | ₩40,318 | -0.20% | 1.3만 |
|---|
| 2025.11.03 | ₩41,050 | ₩41,133 | ₩40,946 | ₩41,079 | +0.07% | 4.6천 |
|---|
| 2025.10.31 | ₩41,119 | ₩41,182 | ₩41,013 | ₩41,013 | -0.26% | 3.4천 |
|---|
| 2025.10.30 | ₩41,173 | ₩41,216 | ₩40,852 | ₩40,852 | -0.78% | 3.4천 |
|---|
| 2025.10.29 | ₩41,534 | ₩41,551 | ₩41,160 | ₩41,373 | -0.39% | 3.2천 |
|---|
| 2025.10.28 | ₩41,240 | ₩41,353 | ₩41,186 | ₩41,320 | +0.19% | 7.5천 |
|---|
| 2025.10.27 | ₩40,986 | ₩41,186 | ₩40,932 | ₩41,186 | +0.49% | 2.8천 |
|---|
| 2025.10.24 | ₩40,518 | ₩40,585 | ₩40,465 | ₩40,531 | +0.03% | 7.3천 |
|---|
| 2025.10.23 | ₩39,931 | ₩40,144 | ₩39,890 | ₩40,104 | +0.43% | 6.6천 |
|---|
| 2025.10.22 | ₩40,091 | ₩40,091 | ₩39,489 | ₩39,797 | -0.73% | 5천 |
|---|
| 2025.10.21 | ₩40,211 | ₩40,239 | ₩40,077 | ₩40,171 | -0.10% | 4.6천 |
|---|
| 2025.10.20 | ₩40,077 | ₩40,224 | ₩40,050 | ₩40,184 | +0.27% | 1.1만 |
|---|
| 2025.10.17 | ₩39,422 | ₩39,663 | ₩39,235 | ₩39,663 | +0.61% | 1.7만 |
|---|
| 2025.10.16 | ₩39,449 | ₩39,476 | ₩39,396 | ₩39,436 | -0.03% | 9.1천 |
|---|
| 2025.10.15 | ₩39,289 | ₩39,422 | ₩39,182 | ₩39,269 | -0.05% | 7천 |
|---|
| 2025.10.14 | ₩38,643 | ₩39,329 | ₩38,643 | ₩39,168 | +1.36% | 7.7천 |
|---|
| 2025.10.13 | ₩38,955 | ₩39,251 | ₩38,955 | ₩39,251 | +0.76% | 7.1천 |
|---|
| 2025.10.10 | ₩39,944 | ₩39,944 | ₩38,487 | ₩38,487 | -3.65% | 1.5만 |
|---|