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 | ₩43,687 | ₩43,796 | ₩43,687 | ₩43,796 | +0.25% | 200 |
| 2026.10.08 | ₩43,548 | ₩43,548 | ₩43,548 | ₩43,548 | 0.00% | 100 |
| 2026.10.07 | ₩43,970 | ₩44,041 | ₩43,970 | ₩44,022 | +0.12% | 600 |
| 2026.10.06 | ₩44,222 | ₩44,222 | ₩44,156 | ₩44,156 | -0.15% | 400 |
| 2026.10.05 | ₩43,927 | ₩44,055 | ₩43,927 | ₩44,017 | +0.20% | 1.4천 |
| 2026.10.02 | ₩44,061 | ₩44,061 | ₩43,901 | ₩43,929 | -0.30% | 1.6천 |
| 2026.10.01 | ₩43,673 | ₩43,883 | ₩43,673 | ₩43,883 | +0.48% | 2.7만 |
| 2026.09.30 | ₩43,794 | ₩43,794 | ₩43,735 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,735 |
| -0.13% |
| 400 |
| 2026.09.29 | ₩43,780 | ₩43,780 | ₩43,727 | ₩43,767 | -0.03% | 600 |
|---|
| 2026.09.28 | ₩43,713 | ₩43,725 | ₩43,647 | ₩43,725 | +0.03% | 1.3천 |
|---|
| 2026.09.25 | ₩44,341 | ₩44,341 | ₩44,341 | ₩44,341 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩44,302 | ₩44,302 | ₩44,302 | ₩44,302 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩44,382 | ₩44,382 | ₩44,369 | ₩44,369 | -0.03% | 300 |
|---|
| 2026.09.22 | ₩44,824 | ₩45,032 | ₩44,824 | ₩45,032 | +0.47% | 300 |
|---|
| 2026.09.21 | ₩44,503 | ₩44,792 | ₩44,503 | ₩44,792 | +0.65% | 300 |
|---|
| 2026.09.18 | ₩44,295 | ₩44,354 | ₩44,262 | ₩44,354 | +0.13% | 2.6천 |
|---|
| 2026.09.17 | ₩44,275 | ₩44,334 | ₩44,275 | ₩44,334 | +0.13% | 300 |
|---|
| 2026.09.16 | ₩43,891 | ₩43,891 | ₩43,891 | ₩43,891 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩43,885 | ₩43,885 | ₩43,885 | ₩43,885 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩43,820 | ₩43,954 | ₩43,820 | ₩43,950 | +0.30% | 2.7천 |
|---|
| 2026.09.11 | ₩44,182 | ₩44,182 | ₩44,069 | ₩44,069 | -0.25% | 400 |
|---|
| 2026.09.10 | ₩43,847 | ₩43,847 | ₩43,847 | ₩43,847 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩44,222 | ₩44,222 | ₩44,155 | ₩44,155 | -0.15% | 600 |
|---|
| 2026.09.08 | ₩44,329 | ₩44,382 | ₩44,222 | ₩44,222 | -0.24% | 3.4천 |
|---|
| 2026.09.04 | ₩44,452 | ₩44,452 | ₩44,452 | ₩44,452 | 0.00% | 400 |
|---|
| 2026.09.03 | ₩44,168 | ₩44,543 | ₩44,168 | ₩44,436 | +0.61% | 1.5천 |
|---|
| 2026.09.02 | ₩44,270 | ₩44,270 | ₩44,270 | ₩44,270 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩44,124 | ₩44,124 | ₩44,124 | ₩44,124 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩44,342 | ₩44,468 | ₩44,342 | ₩44,468 | +0.28% | 700 |
|---|
| 2026.08.28 | ₩44,917 | ₩44,937 | ₩44,586 | ₩44,586 | -0.74% | 800 |
|---|
| 2026.08.27 | ₩44,663 | ₩44,833 | ₩44,663 | ₩44,833 | +0.38% | 200 |
|---|
| 2026.08.26 | ₩44,655 | ₩44,655 | ₩44,655 | ₩44,655 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩44,647 | ₩44,741 | ₩44,647 | ₩44,741 | +0.21% | 300 |
|---|
| 2026.08.24 | ₩44,572 | ₩44,572 | ₩44,572 | ₩44,572 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩44,449 | ₩44,503 | ₩44,449 | ₩44,503 | +0.12% | 1.6천 |
|---|
| 2026.08.20 | ₩44,516 | ₩44,516 | ₩44,369 | ₩44,369 | -0.33% | 500 |
|---|
| 2026.08.19 | ₩44,971 | ₩44,971 | ₩44,841 | ₩44,841 | -0.29% | 400 |
|---|
| 2026.08.18 | ₩44,833 | ₩44,833 | ₩44,833 | ₩44,833 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩45,533 | ₩45,820 | ₩45,533 | ₩45,554 | +0.05% | 1.1천 |
|---|
| 2026.08.14 | ₩45,559 | ₩45,694 | ₩45,559 | ₩45,694 | +0.30% | 6.2천 |
|---|
| 2026.08.13 | ₩45,867 | ₩45,867 | ₩45,827 | ₩45,827 | -0.09% | 200 |
|---|
| 2026.08.12 | ₩45,359 | ₩45,479 | ₩45,332 | ₩45,332 | -0.06% | 600 |
|---|
| 2026.08.11 | ₩45,265 | ₩45,292 | ₩45,011 | ₩45,032 | -0.51% | 1.3천 |
|---|
| 2026.08.10 | ₩45,426 | ₩45,426 | ₩45,146 | ₩45,146 | -0.62% | 800 |
|---|
| 2026.08.07 | ₩44,971 | ₩45,399 | ₩44,971 | ₩45,376 | +0.90% | 3.6천 |
|---|
| 2026.08.06 | ₩45,078 | ₩45,078 | ₩44,904 | ₩44,905 | -0.38% | 4천 |
|---|
| 2026.08.05 | ₩45,187 | ₩45,187 | ₩45,119 | ₩45,119 | -0.15% | 300 |
|---|
| 2026.08.04 | ₩44,904 | ₩44,971 | ₩44,903 | ₩44,952 | +0.11% | 1.8천 |
|---|
| 2026.08.03 | ₩44,342 | ₩44,440 | ₩44,315 | ₩44,440 | +0.22% | 1.9천 |
|---|
| 2026.07.31 | ₩44,115 | ₩44,145 | ₩44,008 | ₩44,145 | +0.07% | 2.7천 |
|---|
| 2026.07.30 | ₩44,101 | ₩44,171 | ₩44,101 | ₩44,171 | +0.16% | 300 |
|---|
| 2026.07.29 | ₩44,028 | ₩44,342 | ₩43,877 | ₩43,877 | -0.34% | 1.3천 |
|---|
| 2026.07.28 | ₩44,315 | ₩44,318 | ₩44,315 | ₩44,318 | +0.01% | 400 |
|---|
| 2026.07.27 | ₩44,784 | ₩44,784 | ₩44,295 | ₩44,410 | -0.83% | 600 |
|---|
| 2026.07.24 | ₩44,322 | ₩44,322 | ₩44,322 | ₩44,322 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩44,437 | ₩44,437 | ₩44,388 | ₩44,388 | -0.11% | 200 |
|---|
| 2026.07.22 | ₩44,971 | ₩44,971 | ₩44,780 | ₩44,780 | -0.43% | 300 |
|---|
| 2026.07.21 | ₩44,583 | ₩44,797 | ₩44,583 | ₩44,788 | +0.46% | 400 |
|---|
| 2026.07.20 | ₩44,543 | ₩44,543 | ₩44,449 | ₩44,449 | -0.21% | 1.4천 |
|---|
| 2026.07.17 | ₩44,547 | ₩44,547 | ₩44,547 | ₩44,547 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩44,690 | ₩44,690 | ₩44,569 | ₩44,630 | -0.13% | 400 |
|---|
| 2026.07.15 | ₩44,850 | ₩44,919 | ₩44,850 | ₩44,919 | +0.15% | 100 |
|---|
| 2026.07.14 | ₩44,717 | ₩44,949 | ₩44,717 | ₩44,949 | +0.52% | 700 |
|---|
| 2026.07.13 | ₩44,770 | ₩44,804 | ₩44,770 | ₩44,793 | +0.05% | 500 |
|---|
| 2026.07.10 | ₩45,105 | ₩45,194 | ₩44,998 | ₩45,194 | +0.20% | 4.1천 |
|---|
| 2026.07.09 | ₩45,103 | ₩45,151 | ₩45,018 | ₩45,151 | +0.11% | 700 |
|---|
| 2026.07.08 | ₩44,784 | ₩44,874 | ₩44,784 | ₩44,874 | +0.20% | 400 |
|---|
| 2026.07.07 | ₩45,118 | ₩45,118 | ₩44,964 | ₩44,969 | -0.33% | 2.6천 |
|---|
| 2026.07.06 | ₩45,292 | ₩45,315 | ₩45,292 | ₩45,315 | +0.05% | 400 |
|---|
| 2026.07.02 | ₩45,907 | ₩45,907 | ₩45,102 | ₩45,102 | -1.75% | 2.9천 |
|---|
| 2026.07.01 | ₩45,613 | ₩45,947 | ₩45,613 | ₩45,652 | +0.09% | 1.9천 |
|---|
| 2026.06.30 | ₩45,733 | ₩46,308 | ₩45,733 | ₩46,282 | +1.20% | 4.2천 |
|---|
| 2026.06.29 | ₩45,252 | ₩45,574 | ₩44,891 | ₩45,574 | +0.71% | 1.4천 |
|---|
| 2026.06.26 | ₩45,011 | ₩45,185 | ₩44,996 | ₩44,996 | -0.03% | 1.9천 |
|---|
| 2026.06.25 | ₩45,278 | ₩45,289 | ₩45,265 | ₩45,289 | +0.02% | 500 |
|---|
| 2026.06.24 | ₩45,426 | ₩45,426 | ₩45,014 | ₩45,014 | -0.91% | 600 |
|---|
| 2026.06.23 | ₩45,185 | ₩45,599 | ₩45,078 | ₩45,158 | -0.06% | 3천 |
|---|
| 2026.06.22 | ₩46,683 | ₩46,815 | ₩46,482 | ₩46,482 | -0.43% | 1.7천 |
|---|
| 2026.06.18 | ₩46,696 | ₩46,696 | ₩46,295 | ₩46,631 | -0.14% | 5천 |
|---|
| 2026.06.17 | ₩46,378 | ₩46,378 | ₩45,547 | ₩45,547 | -1.79% | 700 |
|---|
| 2026.06.16 | ₩46,843 | ₩46,843 | ₩46,188 | ₩46,188 | -1.40% | 1.8천 |
|---|
| 2026.06.15 | ₩46,790 | ₩46,853 | ₩46,736 | ₩46,853 | +0.13% | 3.2천 |
|---|
| 2026.06.12 | ₩45,439 | ₩45,693 | ₩45,439 | ₩45,641 | +0.44% | 2.6천 |
|---|
| 2026.06.11 | ₩45,051 | ₩45,569 | ₩45,051 | ₩45,569 | +1.15% | 400 |
|---|
| 2026.06.10 | ₩45,292 | ₩45,332 | ₩44,948 | ₩44,948 | -0.76% | 1.8천 |
|---|
| 2026.06.09 | ₩45,706 | ₩45,706 | ₩45,185 | ₩45,487 | -0.48% | 1.9천 |
|---|
| 2026.06.08 | ₩45,747 | ₩45,813 | ₩45,681 | ₩45,681 | -0.14% | 6.2천 |
|---|
| 2026.06.05 | ₩46,924 | ₩47,004 | ₩45,519 | ₩45,701 | -2.61% | 3.8천 |
|---|
| 2026.06.04 | ₩47,713 | ₩48,034 | ₩47,372 | ₩47,900 | +0.39% | 3.8천 |
|---|
| 2026.06.03 | ₩47,907 | ₩47,955 | ₩47,780 | ₩47,955 | +0.10% | 9.1천 |
|---|
| 2026.06.02 | ₩48,087 | ₩48,194 | ₩48,087 | ₩48,194 | +0.22% | 1.1천 |
|---|
| 2026.06.01 | ₩47,700 | ₩47,980 | ₩47,432 | ₩47,859 | +0.33% | 3천 |
|---|
| 2026.05.29 | ₩47,686 | ₩47,740 | ₩47,606 | ₩47,692 | +0.01% | 4.6천 |
|---|
| 2026.05.28 | ₩47,111 | ₩47,593 | ₩47,004 | ₩47,535 | +0.90% | 2.1천 |
|---|
| 2026.05.27 | ₩47,298 | ₩47,298 | ₩46,950 | ₩47,140 | -0.33% | 4천 |
|---|
| 2026.05.26 | ₩47,138 | ₩47,258 | ₩47,124 | ₩47,231 | +0.20% | 8천 |
|---|
| 2026.05.22 | ₩47,044 | ₩47,044 | ₩46,924 | ₩47,004 | -0.09% | 6.2천 |
|---|
| 2026.05.21 | ₩46,750 | ₩46,910 | ₩46,643 | ₩46,910 | +0.34% | 4.3천 |
|---|
| 2026.05.20 | ₩46,549 | ₩46,777 | ₩46,469 | ₩46,777 | +0.49% | 2.3천 |
|---|
| 2026.05.19 | ₩45,345 | ₩46,371 | ₩45,345 | ₩46,371 | +2.26% | 2.1천 |
|---|
| 2026.05.18 | ₩47,365 | ₩47,365 | ₩46,456 | ₩46,795 | -1.20% | 3.2천 |
|---|
| 2026.05.15 | ₩47,111 | ₩47,258 | ₩47,017 | ₩47,019 | -0.20% | 7.3천 |
|---|
| 2026.05.14 | ₩47,619 | ₩48,168 | ₩47,619 | ₩48,018 | +0.84% | 3.8천 |
|---|
| 2026.05.13 | ₩47,285 | ₩47,606 | ₩47,174 | ₩47,606 | +0.68% | 1.2만 |
|---|
| 2026.05.12 | ₩47,432 | ₩47,432 | ₩46,549 | ₩47,187 | -0.52% | 7.3천 |
|---|
| 2026.05.11 | ₩47,593 | ₩47,686 | ₩47,392 | ₩47,593 | 0.00% | 1.7만 |
|---|
| 2026.05.08 | ₩46,817 | ₩47,419 | ₩46,803 | ₩47,395 | +1.23% | 2.1만 |
|---|
| 2026.05.07 | ₩46,482 | ₩46,763 | ₩46,211 | ₩46,211 | -0.58% | 4.5천 |
|---|
| 2026.05.06 | ₩46,068 | ₩46,616 | ₩46,054 | ₩46,616 | +1.19% | 2.6천 |
|---|
| 2026.05.05 | ₩45,278 | ₩45,479 | ₩45,131 | ₩45,347 | +0.15% | 4.7천 |
|---|
| 2026.05.04 | ₩44,904 | ₩44,904 | ₩44,556 | ₩44,556 | -0.77% | 900 |
|---|
| 2026.05.01 | ₩44,824 | ₩44,971 | ₩44,824 | ₩44,864 | +0.09% | 800 |
|---|
| 2026.04.30 | ₩43,774 | ₩44,515 | ₩43,774 | ₩44,515 | +1.69% | 2.2천 |
|---|
| 2026.04.29 | ₩43,680 | ₩43,806 | ₩43,680 | ₩43,806 | +0.29% | 1.2천 |
|---|
| 2026.04.28 | ₩43,667 | ₩43,820 | ₩43,667 | ₩43,707 | +0.09% | 1.4천 |
|---|
| 2026.04.27 | ₩44,034 | ₩44,262 | ₩44,034 | ₩44,262 | +0.52% | 2.7천 |
|---|
| 2026.04.24 | ₩43,994 | ₩44,293 | ₩43,954 | ₩44,293 | +0.68% | 1.6천 |
|---|
| 2026.04.23 | ₩43,580 | ₩43,740 | ₩43,473 | ₩43,474 | -0.24% | 1.4천 |
|---|
| 2026.04.22 | ₩43,412 | ₩43,655 | ₩43,352 | ₩43,655 | +0.56% | 900 |
|---|
| 2026.04.21 | ₩43,312 | ₩43,426 | ₩42,932 | ₩42,932 | -0.88% | 1.8천 |
|---|
| 2026.04.20 | ₩43,473 | ₩43,473 | ₩43,138 | ₩43,228 | -0.56% | 3.4천 |
|---|
| 2026.04.17 | ₩43,165 | ₩43,406 | ₩43,165 | ₩43,343 | +0.41% | 1천 |
|---|
| 2026.04.16 | ₩42,476 | ₩42,657 | ₩42,349 | ₩42,598 | +0.29% | 2.5천 |
|---|
| 2026.04.15 | ₩42,202 | ₩42,439 | ₩42,015 | ₩42,439 | +0.56% | 3.3천 |
|---|
| 2026.04.14 | ₩41,653 | ₩41,968 | ₩41,546 | ₩41,968 | +0.75% | 5.9천 |
|---|
| 2026.04.13 | ₩40,744 | ₩41,263 | ₩40,637 | ₩41,263 | +1.27% | 2.4천 |
|---|
| 2026.04.10 | ₩40,811 | ₩40,904 | ₩40,735 | ₩40,735 | -0.19% | 1.8천 |
|---|
| 2026.04.09 | ₩40,797 | ₩40,797 | ₩40,717 | ₩40,717 | -0.20% | 1.5천 |
|---|
| 2026.04.08 | ₩39,326 | ₩40,396 | ₩39,326 | ₩40,385 | +2.69% | 1.9천 |
|---|
| 2026.04.07 | ₩39,166 | ₩39,179 | ₩38,878 | ₩39,179 | +0.03% | 900 |
|---|
| 2026.04.06 | ₩39,179 | ₩39,206 | ₩39,179 | ₩39,199 | +0.05% | 300 |
|---|
| 2026.04.02 | ₩38,925 | ₩39,166 | ₩38,925 | ₩39,166 | +0.62% | 2.2천 |
|---|
| 2026.04.01 | ₩39,179 | ₩39,219 | ₩39,139 | ₩39,152 | -0.07% | 1.7천 |
|---|
| 2026.03.31 | ₩38,878 | ₩39,049 | ₩38,831 | ₩39,049 | +0.44% | 800 |
|---|
| 2026.03.30 | ₩36,718 | ₩38,807 | ₩36,718 | ₩38,693 | +5.38% | 5.8천 |
|---|
| 2026.03.27 | ₩38,684 | ₩38,737 | ₩38,630 | ₩38,672 | -0.03% | 3.4천 |
|---|
| 2026.03.26 | ₩38,925 | ₩38,925 | ₩38,739 | ₩38,739 | -0.48% | 300 |
|---|
| 2026.03.25 | ₩39,085 | ₩39,092 | ₩39,045 | ₩39,079 | -0.02% | 1.3천 |
|---|
| 2026.03.24 | ₩38,791 | ₩38,885 | ₩38,778 | ₩38,836 | +0.12% | 1천 |
|---|
| 2026.03.23 | ₩38,925 | ₩39,032 | ₩38,914 | ₩38,914 | -0.03% | 1.7천 |
|---|
| 2026.03.20 | ₩39,101 | ₩39,101 | ₩38,831 | ₩38,831 | -0.69% | 1천 |
|---|
| 2026.03.19 | ₩39,166 | ₩39,246 | ₩38,804 | ₩38,804 | -0.92% | 1.8천 |
|---|
| 2026.03.18 | ₩39,714 | ₩39,714 | ₩39,406 | ₩39,406 | -0.77% | 600 |
|---|
| 2026.03.17 | ₩39,500 | ₩39,685 | ₩39,500 | ₩39,685 | +0.47% | 300 |
|---|
| 2026.03.16 | ₩39,634 | ₩39,642 | ₩39,607 | ₩39,642 | +0.02% | 500 |
|---|
| 2026.03.13 | ₩39,741 | ₩39,741 | ₩39,556 | ₩39,556 | -0.46% | 700 |
|---|
| 2026.03.12 | ₩39,714 | ₩39,754 | ₩39,646 | ₩39,646 | -0.17% | 2.3천 |
|---|
| 2026.03.11 | ₩39,901 | ₩39,901 | ₩39,796 | ₩39,834 | -0.17% | 6천 |
|---|
| 2026.03.10 | ₩40,035 | ₩40,035 | ₩39,944 | ₩39,948 | -0.22% | 900 |
|---|
| 2026.03.09 | ₩39,446 | ₩39,955 | ₩39,446 | ₩39,955 | +1.29% | 4.2천 |
|---|
| 2026.03.06 | ₩39,888 | ₩39,901 | ₩39,808 | ₩39,808 | -0.20% | 3.1천 |
|---|
| 2026.03.05 | ₩39,928 | ₩39,981 | ₩39,849 | ₩39,963 | +0.09% | 1.1만 |
|---|
| 2026.03.04 | ₩40,082 | ₩40,082 | ₩40,008 | ₩40,008 | -0.18% | 600 |
|---|
| 2026.03.03 | ₩39,794 | ₩39,920 | ₩39,754 | ₩39,920 | +0.32% | 800 |
|---|
| 2026.03.02 | ₩39,861 | ₩40,220 | ₩39,861 | ₩40,220 | +0.90% | 3.3만 |
|---|
| 2026.02.27 | ₩40,035 | ₩40,195 | ₩39,995 | ₩40,195 | +0.40% | 4.5천 |
|---|
| 2026.02.26 | ₩40,463 | ₩40,463 | ₩40,236 | ₩40,380 | -0.20% | 2천 |
|---|
| 2026.02.25 | ₩40,610 | ₩40,717 | ₩40,557 | ₩40,717 | +0.26% | 2.7천 |
|---|
| 2026.02.24 | ₩40,289 | ₩40,309 | ₩40,289 | ₩40,302 | +0.03% | 2천 |
|---|
| 2026.02.23 | ₩40,209 | ₩40,209 | ₩39,928 | ₩40,182 | -0.07% | 1만 |
|---|
| 2026.02.20 | ₩40,075 | ₩40,199 | ₩40,075 | ₩40,199 | +0.31% | 700 |
|---|
| 2026.02.19 | ₩40,048 | ₩40,062 | ₩40,008 | ₩40,060 | +0.03% | 1.3천 |
|---|
| 2026.02.18 | ₩39,981 | ₩40,068 | ₩39,981 | ₩40,067 | +0.21% | 900 |
|---|
| 2026.02.17 | ₩39,874 | ₩39,988 | ₩39,393 | ₩39,856 | -0.05% | 2천 |
|---|
| 2026.02.13 | ₩39,607 | ₩40,088 | ₩39,607 | ₩39,857 | +0.63% | 8.4천 |
|---|
| 2026.02.12 | ₩40,637 | ₩40,681 | ₩39,754 | ₩39,754 | -2.17% | 6.3천 |
|---|
| 2026.02.11 | ₩40,637 | ₩40,637 | ₩40,329 | ₩40,496 | -0.35% | 1.8천 |
|---|
| 2026.02.10 | ₩40,503 | ₩40,503 | ₩40,427 | ₩40,427 | -0.19% | 700 |
|---|
| 2026.02.09 | ₩40,075 | ₩40,470 | ₩40,075 | ₩40,450 | +0.93% | 8.2천 |
|---|
| 2026.02.06 | ₩40,369 | ₩40,396 | ₩40,169 | ₩40,396 | +0.07% | 3.7천 |
|---|
| 2026.02.05 | ₩39,995 | ₩40,182 | ₩39,981 | ₩40,031 | +0.09% | 1.1만 |
|---|
| 2026.02.04 | ₩40,717 | ₩40,771 | ₩39,955 | ₩40,195 | -1.28% | 6.9천 |
|---|
| 2026.02.03 | ₩41,014 | ₩41,014 | ₩40,476 | ₩40,717 | -0.72% | 5.8천 |
|---|
| 2026.02.02 | ₩41,587 | ₩41,587 | ₩40,824 | ₩41,199 | -0.93% | 2.5천 |
|---|
| 2026.01.30 | ₩41,215 | ₩41,266 | ₩40,895 | ₩40,918 | -0.72% | 6.2천 |
|---|
| 2026.01.29 | ₩41,447 | ₩41,466 | ₩40,744 | ₩40,945 | -1.21% | 1.1만 |
|---|
| 2026.01.28 | ₩41,473 | ₩41,550 | ₩41,473 | ₩41,550 | +0.19% | 700 |
|---|
| 2026.01.27 | ₩41,319 | ₩41,466 | ₩41,266 | ₩41,453 | +0.32% | 8.6천 |
|---|
| 2026.01.26 | ₩41,118 | ₩41,266 | ₩41,118 | ₩41,132 | +0.03% | 5.7천 |
|---|
| 2026.01.23 | ₩40,918 | ₩41,078 | ₩40,864 | ₩40,978 | +0.15% | 3.6천 |
|---|
| 2026.01.22 | ₩41,025 | ₩41,068 | ₩40,851 | ₩40,958 | -0.16% | 6.6천 |
|---|
| 2026.01.21 | ₩40,503 | ₩40,784 | ₩40,262 | ₩40,704 | +0.50% | 4.6천 |
|---|
| 2026.01.20 | ₩40,476 | ₩40,517 | ₩40,129 | ₩40,150 | -0.81% | 7.5천 |
|---|
| 2026.01.16 | ₩41,052 | ₩41,266 | ₩41,052 | ₩41,078 | +0.07% | 2.9천 |
|---|
| 2026.01.15 | ₩41,292 | ₩41,306 | ₩41,056 | ₩41,056 | -0.57% | 2.7천 |
|---|
| 2026.01.14 | ₩40,931 | ₩40,971 | ₩40,650 | ₩40,912 | -0.05% | 7.6천 |
|---|
| 2026.01.13 | ₩41,399 | ₩41,399 | ₩41,038 | ₩41,172 | -0.55% | 5.4천 |
|---|
| 2026.01.12 | ₩41,118 | ₩41,680 | ₩41,065 | ₩41,680 | +1.37% | 1.2만 |
|---|
| 2026.01.09 | ₩40,945 | ₩41,225 | ₩40,904 | ₩41,221 | +0.68% | 2.8천 |
|---|
| 2026.01.08 | ₩40,797 | ₩40,797 | ₩40,717 | ₩40,784 | -0.03% | 6.5천 |
|---|
| 2026.01.07 | ₩40,918 | ₩41,156 | ₩40,918 | ₩40,985 | +0.16% | 5.8천 |
|---|
| 2026.01.06 | ₩40,958 | ₩41,044 | ₩40,931 | ₩41,044 | +0.21% | 4천 |
|---|
| 2026.01.05 | ₩40,771 | ₩40,891 | ₩40,771 | ₩40,878 | +0.26% | 1.2만 |
|---|
| 2026.01.02 | ₩40,731 | ₩40,971 | ₩40,409 | ₩40,570 | -0.39% | 1.8만 |
|---|
| 2025.12.31 | ₩40,744 | ₩40,744 | ₩40,490 | ₩40,490 | -0.62% | 4.2천 |
|---|
| 2025.12.30 | ₩41,052 | ₩41,052 | ₩40,832 | ₩40,832 | -0.53% | 7.8천 |
|---|
| 2025.12.29 | ₩40,945 | ₩40,945 | ₩40,797 | ₩40,896 | -0.12% | 1.8만 |
|---|
| 2025.12.26 | ₩41,159 | ₩41,159 | ₩41,038 | ₩41,070 | -0.21% | 1.3천 |
|---|
| 2025.12.24 | ₩41,085 | ₩41,092 | ₩41,085 | ₩41,092 | +0.02% | 800 |
|---|
| 2025.12.23 | ₩41,078 | ₩41,078 | ₩40,904 | ₩41,048 | -0.07% | 4.8천 |
|---|
| 2025.12.22 | ₩41,212 | ₩41,266 | ₩41,212 | ₩41,266 | +0.13% | 9.6천 |
|---|
| 2025.12.19 | ₩40,985 | ₩41,025 | ₩40,971 | ₩40,990 | +0.01% | 2.6천 |
|---|
| 2025.12.18 | ₩40,898 | ₩41,011 | ₩40,838 | ₩40,941 | +0.10% | 4.5천 |
|---|
| 2025.12.17 | ₩40,931 | ₩40,931 | ₩40,743 | ₩40,743 | -0.46% | 1만 |
|---|
| 2025.12.16 | ₩40,784 | ₩40,904 | ₩40,597 | ₩40,891 | +0.26% | 3.6천 |
|---|
| 2025.12.15 | ₩41,399 | ₩41,399 | ₩40,884 | ₩40,884 | -1.24% | 2.7천 |
|---|
| 2025.12.12 | ₩41,734 | ₩41,734 | ₩40,931 | ₩41,038 | -1.67% | 9.5천 |
|---|
| 2025.12.11 | ₩41,533 | ₩41,760 | ₩41,306 | ₩41,747 | +0.52% | 3천 |
|---|
| 2025.12.10 | ₩41,426 | ₩41,819 | ₩41,306 | ₩41,777 | +0.85% | 3.7천 |
|---|
| 2025.12.09 | ₩41,466 | ₩41,546 | ₩41,462 | ₩41,466 | 0.00% | 2.1천 |
|---|
| 2025.12.08 | ₩41,620 | ₩41,620 | ₩41,355 | ₩41,480 | -0.34% | 6.9천 |
|---|
| 2025.12.05 | ₩41,600 | ₩41,613 | ₩41,573 | ₩41,613 | +0.03% | 1.8천 |
|---|
| 2025.12.04 | ₩41,466 | ₩41,480 | ₩41,361 | ₩41,480 | +0.03% | 5.3천 |
|---|
| 2025.12.03 | ₩41,199 | ₩41,533 | ₩41,199 | ₩41,533 | +0.81% | 7.1천 |
|---|
| 2025.12.02 | ₩41,279 | ₩41,346 | ₩41,203 | ₩41,287 | +0.02% | 9.7천 |
|---|
| 2025.12.01 | ₩40,985 | ₩41,278 | ₩40,971 | ₩41,105 | +0.29% | 8천 |
|---|
| 2025.11.28 | ₩41,078 | ₩41,252 | ₩41,078 | ₩41,239 | +0.39% | 1.2만 |
|---|
| 2025.11.26 | ₩40,851 | ₩40,971 | ₩40,811 | ₩40,958 | +0.26% | 1.5만 |
|---|
| 2025.11.25 | ₩40,637 | ₩40,824 | ₩40,626 | ₩40,811 | +0.43% | 1.1만 |
|---|
| 2025.11.24 | ₩40,476 | ₩40,692 | ₩40,476 | ₩40,692 | +0.53% | 1.4만 |
|---|
| 2025.11.21 | ₩40,276 | ₩40,476 | ₩40,222 | ₩40,356 | +0.20% | 1.2만 |
|---|
| 2025.11.20 | ₩40,570 | ₩40,704 | ₩40,276 | ₩40,276 | -0.73% | 2.2만 |
|---|
| 2025.11.19 | ₩40,455 | ₩40,583 | ₩40,383 | ₩40,450 | -0.01% | 6.8천 |
|---|
| 2025.11.18 | ₩40,329 | ₩40,409 | ₩40,254 | ₩40,356 | +0.07% | 3천 |
|---|
| 2025.11.17 | ₩40,222 | ₩40,557 | ₩40,222 | ₩40,383 | +0.40% | 1.1만 |
|---|
| 2025.11.14 | ₩40,129 | ₩40,637 | ₩40,129 | ₩40,530 | +1.00% | 2.3만 |
|---|
| 2025.11.13 | ₩40,998 | ₩40,998 | ₩40,664 | ₩40,664 | -0.82% | 7천 |
|---|
| 2025.11.12 | ₩41,038 | ₩41,092 | ₩40,958 | ₩41,078 | +0.10% | 5.7천 |
|---|
| 2025.11.11 | ₩40,864 | ₩40,898 | ₩40,797 | ₩40,898 | +0.08% | 1.9만 |
|---|
| 2025.11.10 | ₩40,731 | ₩40,878 | ₩40,710 | ₩40,878 | +0.36% | 1만 |
|---|
| 2025.11.07 | ₩40,276 | ₩40,436 | ₩40,262 | ₩40,436 | +0.40% | 1.5만 |
|---|
| 2025.11.06 | ₩40,476 | ₩40,543 | ₩40,396 | ₩40,436 | -0.10% | 5.6천 |
|---|
| 2025.11.05 | ₩40,302 | ₩40,811 | ₩40,302 | ₩40,610 | +0.76% | 8.3천 |
|---|
| 2025.11.04 | ₩40,436 | ₩40,757 | ₩40,349 | ₩40,356 | -0.20% | 1.3만 |
|---|
| 2025.11.03 | ₩41,089 | ₩41,172 | ₩40,985 | ₩41,118 | +0.07% | 4.6천 |
|---|
| 2025.10.31 | ₩41,159 | ₩41,221 | ₩41,052 | ₩41,052 | -0.26% | 3.4천 |
|---|
| 2025.10.30 | ₩41,212 | ₩41,255 | ₩40,891 | ₩40,891 | -0.78% | 3.4천 |
|---|
| 2025.10.29 | ₩41,573 | ₩41,591 | ₩41,199 | ₩41,413 | -0.39% | 3.2천 |
|---|
| 2025.10.28 | ₩41,279 | ₩41,393 | ₩41,225 | ₩41,359 | +0.19% | 7.5천 |
|---|
| 2025.10.27 | ₩41,025 | ₩41,225 | ₩40,971 | ₩41,225 | +0.49% | 2.8천 |
|---|
| 2025.10.24 | ₩40,557 | ₩40,624 | ₩40,503 | ₩40,570 | +0.03% | 7.3천 |
|---|
| 2025.10.23 | ₩39,969 | ₩40,182 | ₩39,928 | ₩40,142 | +0.43% | 6.6천 |
|---|
| 2025.10.22 | ₩40,129 | ₩40,129 | ₩39,527 | ₩39,834 | -0.73% | 5천 |
|---|
| 2025.10.21 | ₩40,249 | ₩40,277 | ₩40,115 | ₩40,209 | -0.10% | 4.6천 |
|---|
| 2025.10.20 | ₩40,115 | ₩40,262 | ₩40,088 | ₩40,222 | +0.27% | 1.1만 |
|---|
| 2025.10.17 | ₩39,460 | ₩39,701 | ₩39,273 | ₩39,701 | +0.61% | 1.7만 |
|---|
| 2025.10.16 | ₩39,487 | ₩39,513 | ₩39,433 | ₩39,473 | -0.03% | 9.1천 |
|---|
| 2025.10.15 | ₩39,326 | ₩39,460 | ₩39,219 | ₩39,306 | -0.05% | 7천 |
|---|
| 2025.10.14 | ₩38,680 | ₩39,366 | ₩38,680 | ₩39,206 | +1.36% | 7.7천 |
|---|
| 2025.10.13 | ₩38,992 | ₩39,289 | ₩38,992 | ₩39,289 | +0.76% | 7.1천 |
|---|
| 2025.10.10 | ₩39,981 | ₩39,981 | ₩38,523 | ₩38,523 | -3.65% | 1.5만 |
|---|