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 | ₩43,649 | ₩43,759 | ₩43,649 | ₩43,759 | +0.25% | 200 |
| 2026.10.08 | ₩43,510 | ₩43,510 | ₩43,510 | ₩43,510 | 0.00% | 100 |
| 2026.10.07 | ₩43,933 | ₩44,004 | ₩43,933 | ₩43,985 | +0.12% | 600 |
| 2026.10.06 | ₩44,184 | ₩44,184 | ₩44,119 | ₩44,119 | -0.15% | 400 |
| 2026.10.05 | ₩43,890 | ₩44,017 | ₩43,890 | ₩43,980 | +0.20% | 1.4천 |
| 2026.10.02 | ₩44,024 | ₩44,024 | ₩43,863 | ₩43,891 | -0.30% | 1.6천 |
| 2026.10.01 | ₩43,636 | ₩43,846 | ₩43,636 | ₩43,846 | +0.48% | 2.7만 |
| 2026.09.30 | ₩43,756 | ₩43,756 | ₩43,698 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,698 |
| -0.13% |
| 400 |
| 2026.09.29 | ₩43,743 | ₩43,743 | ₩43,690 | ₩43,730 | -0.03% | 600 |
|---|
| 2026.09.28 | ₩43,676 | ₩43,688 | ₩43,609 | ₩43,688 | +0.03% | 1.3천 |
|---|
| 2026.09.25 | ₩44,303 | ₩44,303 | ₩44,303 | ₩44,303 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩44,264 | ₩44,264 | ₩44,264 | ₩44,264 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩44,344 | ₩44,344 | ₩44,331 | ₩44,331 | -0.03% | 300 |
|---|
| 2026.09.22 | ₩44,785 | ₩44,994 | ₩44,785 | ₩44,994 | +0.47% | 300 |
|---|
| 2026.09.21 | ₩44,465 | ₩44,753 | ₩44,465 | ₩44,753 | +0.65% | 300 |
|---|
| 2026.09.18 | ₩44,258 | ₩44,316 | ₩44,224 | ₩44,316 | +0.13% | 2.6천 |
|---|
| 2026.09.17 | ₩44,237 | ₩44,296 | ₩44,237 | ₩44,296 | +0.13% | 300 |
|---|
| 2026.09.16 | ₩43,854 | ₩43,854 | ₩43,854 | ₩43,854 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩43,847 | ₩43,847 | ₩43,847 | ₩43,847 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩43,783 | ₩43,917 | ₩43,783 | ₩43,913 | +0.30% | 2.7천 |
|---|
| 2026.09.11 | ₩44,144 | ₩44,144 | ₩44,032 | ₩44,032 | -0.25% | 400 |
|---|
| 2026.09.10 | ₩43,810 | ₩43,810 | ₩43,810 | ₩43,810 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩44,184 | ₩44,184 | ₩44,117 | ₩44,117 | -0.15% | 600 |
|---|
| 2026.09.08 | ₩44,291 | ₩44,344 | ₩44,184 | ₩44,184 | -0.24% | 3.4천 |
|---|
| 2026.09.04 | ₩44,414 | ₩44,414 | ₩44,414 | ₩44,414 | 0.00% | 400 |
|---|
| 2026.09.03 | ₩44,131 | ₩44,505 | ₩44,131 | ₩44,398 | +0.61% | 1.5천 |
|---|
| 2026.09.02 | ₩44,232 | ₩44,232 | ₩44,232 | ₩44,232 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩44,086 | ₩44,086 | ₩44,086 | ₩44,086 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩44,304 | ₩44,430 | ₩44,304 | ₩44,430 | +0.28% | 700 |
|---|
| 2026.08.28 | ₩44,879 | ₩44,899 | ₩44,548 | ₩44,548 | -0.74% | 800 |
|---|
| 2026.08.27 | ₩44,625 | ₩44,795 | ₩44,625 | ₩44,795 | +0.38% | 200 |
|---|
| 2026.08.26 | ₩44,617 | ₩44,617 | ₩44,617 | ₩44,617 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩44,609 | ₩44,703 | ₩44,609 | ₩44,703 | +0.21% | 300 |
|---|
| 2026.08.24 | ₩44,534 | ₩44,534 | ₩44,534 | ₩44,534 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩44,411 | ₩44,465 | ₩44,411 | ₩44,465 | +0.12% | 1.6천 |
|---|
| 2026.08.20 | ₩44,478 | ₩44,478 | ₩44,331 | ₩44,331 | -0.33% | 500 |
|---|
| 2026.08.19 | ₩44,932 | ₩44,932 | ₩44,803 | ₩44,803 | -0.29% | 400 |
|---|
| 2026.08.18 | ₩44,795 | ₩44,795 | ₩44,795 | ₩44,795 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩45,494 | ₩45,781 | ₩45,494 | ₩45,515 | +0.05% | 1.1천 |
|---|
| 2026.08.14 | ₩45,521 | ₩45,655 | ₩45,521 | ₩45,655 | +0.30% | 6.2천 |
|---|
| 2026.08.13 | ₩45,828 | ₩45,828 | ₩45,788 | ₩45,788 | -0.09% | 200 |
|---|
| 2026.08.12 | ₩45,320 | ₩45,440 | ₩45,293 | ₩45,293 | -0.06% | 600 |
|---|
| 2026.08.11 | ₩45,226 | ₩45,253 | ₩44,973 | ₩44,994 | -0.51% | 1.3천 |
|---|
| 2026.08.10 | ₩45,387 | ₩45,387 | ₩45,108 | ₩45,108 | -0.62% | 800 |
|---|
| 2026.08.07 | ₩44,932 | ₩45,360 | ₩44,932 | ₩45,337 | +0.90% | 3.6천 |
|---|
| 2026.08.06 | ₩45,039 | ₩45,039 | ₩44,866 | ₩44,867 | -0.38% | 4천 |
|---|
| 2026.08.05 | ₩45,149 | ₩45,149 | ₩45,081 | ₩45,081 | -0.15% | 300 |
|---|
| 2026.08.04 | ₩44,866 | ₩44,932 | ₩44,864 | ₩44,914 | +0.11% | 1.8천 |
|---|
| 2026.08.03 | ₩44,304 | ₩44,402 | ₩44,278 | ₩44,402 | +0.22% | 1.9천 |
|---|
| 2026.07.31 | ₩44,077 | ₩44,108 | ₩43,970 | ₩44,108 | +0.07% | 2.7천 |
|---|
| 2026.07.30 | ₩44,064 | ₩44,133 | ₩44,064 | ₩44,133 | +0.16% | 300 |
|---|
| 2026.07.29 | ₩43,990 | ₩44,304 | ₩43,839 | ₩43,839 | -0.34% | 1.3천 |
|---|
| 2026.07.28 | ₩44,278 | ₩44,280 | ₩44,278 | ₩44,280 | +0.01% | 400 |
|---|
| 2026.07.27 | ₩44,745 | ₩44,745 | ₩44,258 | ₩44,372 | -0.83% | 600 |
|---|
| 2026.07.24 | ₩44,284 | ₩44,284 | ₩44,284 | ₩44,284 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩44,399 | ₩44,399 | ₩44,350 | ₩44,350 | -0.11% | 200 |
|---|
| 2026.07.22 | ₩44,932 | ₩44,932 | ₩44,741 | ₩44,741 | -0.43% | 300 |
|---|
| 2026.07.21 | ₩44,545 | ₩44,759 | ₩44,545 | ₩44,749 | +0.46% | 400 |
|---|
| 2026.07.20 | ₩44,505 | ₩44,505 | ₩44,411 | ₩44,411 | -0.21% | 1.4천 |
|---|
| 2026.07.17 | ₩44,509 | ₩44,509 | ₩44,509 | ₩44,509 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩44,652 | ₩44,652 | ₩44,532 | ₩44,592 | -0.13% | 400 |
|---|
| 2026.07.15 | ₩44,812 | ₩44,880 | ₩44,812 | ₩44,880 | +0.15% | 100 |
|---|
| 2026.07.14 | ₩44,679 | ₩44,911 | ₩44,679 | ₩44,911 | +0.52% | 700 |
|---|
| 2026.07.13 | ₩44,732 | ₩44,765 | ₩44,732 | ₩44,755 | +0.05% | 500 |
|---|
| 2026.07.10 | ₩45,066 | ₩45,156 | ₩44,959 | ₩45,156 | +0.20% | 4.1천 |
|---|
| 2026.07.09 | ₩45,065 | ₩45,113 | ₩44,979 | ₩45,113 | +0.11% | 700 |
|---|
| 2026.07.08 | ₩44,745 | ₩44,836 | ₩44,745 | ₩44,836 | +0.20% | 400 |
|---|
| 2026.07.07 | ₩45,079 | ₩45,079 | ₩44,926 | ₩44,931 | -0.33% | 2.6천 |
|---|
| 2026.07.06 | ₩45,253 | ₩45,276 | ₩45,253 | ₩45,276 | +0.05% | 400 |
|---|
| 2026.07.02 | ₩45,868 | ₩45,868 | ₩45,063 | ₩45,063 | -1.75% | 2.9천 |
|---|
| 2026.07.01 | ₩45,574 | ₩45,908 | ₩45,574 | ₩45,613 | +0.09% | 1.9천 |
|---|
| 2026.06.30 | ₩45,694 | ₩46,269 | ₩45,694 | ₩46,242 | +1.20% | 4.2천 |
|---|
| 2026.06.29 | ₩45,213 | ₩45,535 | ₩44,852 | ₩45,535 | +0.71% | 1.4천 |
|---|
| 2026.06.26 | ₩44,973 | ₩45,146 | ₩44,958 | ₩44,958 | -0.03% | 1.9천 |
|---|
| 2026.06.25 | ₩45,240 | ₩45,251 | ₩45,226 | ₩45,251 | +0.02% | 500 |
|---|
| 2026.06.24 | ₩45,387 | ₩45,387 | ₩44,975 | ₩44,975 | -0.91% | 600 |
|---|
| 2026.06.23 | ₩45,146 | ₩45,561 | ₩45,039 | ₩45,120 | -0.06% | 3천 |
|---|
| 2026.06.22 | ₩46,643 | ₩46,775 | ₩46,443 | ₩46,443 | -0.43% | 1.7천 |
|---|
| 2026.06.18 | ₩46,657 | ₩46,657 | ₩46,256 | ₩46,591 | -0.14% | 5천 |
|---|
| 2026.06.17 | ₩46,338 | ₩46,338 | ₩45,508 | ₩45,508 | -1.79% | 700 |
|---|
| 2026.06.16 | ₩46,804 | ₩46,804 | ₩46,149 | ₩46,149 | -1.40% | 1.8천 |
|---|
| 2026.06.15 | ₩46,750 | ₩46,813 | ₩46,697 | ₩46,813 | +0.13% | 3.2천 |
|---|
| 2026.06.12 | ₩45,400 | ₩45,654 | ₩45,400 | ₩45,602 | +0.44% | 2.6천 |
|---|
| 2026.06.11 | ₩45,013 | ₩45,530 | ₩45,013 | ₩45,530 | +1.15% | 400 |
|---|
| 2026.06.10 | ₩45,253 | ₩45,293 | ₩44,910 | ₩44,910 | -0.76% | 1.8천 |
|---|
| 2026.06.09 | ₩45,668 | ₩45,668 | ₩45,146 | ₩45,448 | -0.48% | 1.9천 |
|---|
| 2026.06.08 | ₩45,708 | ₩45,774 | ₩45,642 | ₩45,642 | -0.14% | 6.2천 |
|---|
| 2026.06.05 | ₩46,884 | ₩46,964 | ₩45,480 | ₩45,662 | -2.61% | 3.8천 |
|---|
| 2026.06.04 | ₩47,672 | ₩47,993 | ₩47,331 | ₩47,859 | +0.39% | 3.8천 |
|---|
| 2026.06.03 | ₩47,866 | ₩47,914 | ₩47,739 | ₩47,914 | +0.10% | 9.1천 |
|---|
| 2026.06.02 | ₩48,046 | ₩48,153 | ₩48,046 | ₩48,153 | +0.22% | 1.1천 |
|---|
| 2026.06.01 | ₩47,659 | ₩47,940 | ₩47,392 | ₩47,818 | +0.33% | 3천 |
|---|
| 2026.05.29 | ₩47,646 | ₩47,699 | ₩47,565 | ₩47,651 | +0.01% | 4.6천 |
|---|
| 2026.05.28 | ₩47,071 | ₩47,552 | ₩46,964 | ₩47,494 | +0.90% | 2.1천 |
|---|
| 2026.05.27 | ₩47,258 | ₩47,258 | ₩46,910 | ₩47,100 | -0.33% | 4천 |
|---|
| 2026.05.26 | ₩47,098 | ₩47,218 | ₩47,084 | ₩47,191 | +0.20% | 8천 |
|---|
| 2026.05.22 | ₩47,004 | ₩47,004 | ₩46,884 | ₩46,964 | -0.09% | 6.2천 |
|---|
| 2026.05.21 | ₩46,710 | ₩46,870 | ₩46,603 | ₩46,870 | +0.34% | 4.3천 |
|---|
| 2026.05.20 | ₩46,510 | ₩46,737 | ₩46,429 | ₩46,737 | +0.49% | 2.3천 |
|---|
| 2026.05.19 | ₩45,307 | ₩46,332 | ₩45,307 | ₩46,332 | +2.26% | 2.1천 |
|---|
| 2026.05.18 | ₩47,325 | ₩47,325 | ₩46,416 | ₩46,755 | -1.20% | 3.2천 |
|---|
| 2026.05.15 | ₩47,071 | ₩47,218 | ₩46,977 | ₩46,979 | -0.20% | 7.3천 |
|---|
| 2026.05.14 | ₩47,579 | ₩48,127 | ₩47,579 | ₩47,977 | +0.84% | 3.8천 |
|---|
| 2026.05.13 | ₩47,245 | ₩47,565 | ₩47,134 | ₩47,565 | +0.68% | 1.2만 |
|---|
| 2026.05.12 | ₩47,392 | ₩47,392 | ₩46,510 | ₩47,147 | -0.52% | 7.3천 |
|---|
| 2026.05.11 | ₩47,552 | ₩47,646 | ₩47,351 | ₩47,552 | 0.00% | 1.7만 |
|---|
| 2026.05.08 | ₩46,777 | ₩47,378 | ₩46,763 | ₩47,354 | +1.23% | 2.1만 |
|---|
| 2026.05.07 | ₩46,443 | ₩46,723 | ₩46,171 | ₩46,171 | -0.58% | 4.5천 |
|---|
| 2026.05.06 | ₩46,028 | ₩46,576 | ₩46,015 | ₩46,576 | +1.19% | 2.6천 |
|---|
| 2026.05.05 | ₩45,240 | ₩45,440 | ₩45,093 | ₩45,308 | +0.15% | 4.7천 |
|---|
| 2026.05.04 | ₩44,866 | ₩44,866 | ₩44,518 | ₩44,518 | -0.77% | 900 |
|---|
| 2026.05.01 | ₩44,785 | ₩44,932 | ₩44,785 | ₩44,826 | +0.09% | 800 |
|---|
| 2026.04.30 | ₩43,736 | ₩44,477 | ₩43,736 | ₩44,477 | +1.69% | 2.2천 |
|---|
| 2026.04.29 | ₩43,643 | ₩43,768 | ₩43,643 | ₩43,768 | +0.29% | 1.2천 |
|---|
| 2026.04.28 | ₩43,629 | ₩43,783 | ₩43,629 | ₩43,669 | +0.09% | 1.4천 |
|---|
| 2026.04.27 | ₩43,997 | ₩44,224 | ₩43,997 | ₩44,224 | +0.52% | 2.7천 |
|---|
| 2026.04.24 | ₩43,957 | ₩44,255 | ₩43,917 | ₩44,255 | +0.68% | 1.6천 |
|---|
| 2026.04.23 | ₩43,543 | ₩43,703 | ₩43,436 | ₩43,437 | -0.24% | 1.4천 |
|---|
| 2026.04.22 | ₩43,375 | ₩43,617 | ₩43,315 | ₩43,617 | +0.56% | 900 |
|---|
| 2026.04.21 | ₩43,275 | ₩43,389 | ₩42,896 | ₩42,896 | -0.88% | 1.8천 |
|---|
| 2026.04.20 | ₩43,436 | ₩43,436 | ₩43,101 | ₩43,191 | -0.56% | 3.4천 |
|---|
| 2026.04.17 | ₩43,128 | ₩43,369 | ₩43,128 | ₩43,306 | +0.41% | 1천 |
|---|
| 2026.04.16 | ₩42,440 | ₩42,620 | ₩42,313 | ₩42,562 | +0.29% | 2.5천 |
|---|
| 2026.04.15 | ₩42,166 | ₩42,403 | ₩41,979 | ₩42,403 | +0.56% | 3.3천 |
|---|
| 2026.04.14 | ₩41,618 | ₩41,932 | ₩41,511 | ₩41,932 | +0.75% | 5.9천 |
|---|
| 2026.04.13 | ₩40,709 | ₩41,228 | ₩40,602 | ₩41,228 | +1.27% | 2.4천 |
|---|
| 2026.04.10 | ₩40,776 | ₩40,870 | ₩40,700 | ₩40,700 | -0.19% | 1.8천 |
|---|
| 2026.04.09 | ₩40,763 | ₩40,763 | ₩40,682 | ₩40,682 | -0.20% | 1.5천 |
|---|
| 2026.04.08 | ₩39,293 | ₩40,362 | ₩39,293 | ₩40,351 | +2.69% | 1.9천 |
|---|
| 2026.04.07 | ₩39,132 | ₩39,146 | ₩38,845 | ₩39,146 | +0.03% | 900 |
|---|
| 2026.04.06 | ₩39,146 | ₩39,172 | ₩39,146 | ₩39,166 | +0.05% | 300 |
|---|
| 2026.04.02 | ₩38,892 | ₩39,132 | ₩38,892 | ₩39,132 | +0.62% | 2.2천 |
|---|
| 2026.04.01 | ₩39,146 | ₩39,186 | ₩39,105 | ₩39,119 | -0.07% | 1.7천 |
|---|
| 2026.03.31 | ₩38,845 | ₩39,016 | ₩38,798 | ₩39,016 | +0.44% | 800 |
|---|
| 2026.03.30 | ₩36,686 | ₩38,774 | ₩36,686 | ₩38,660 | +5.38% | 5.8천 |
|---|
| 2026.03.27 | ₩38,651 | ₩38,704 | ₩38,598 | ₩38,639 | -0.03% | 3.4천 |
|---|
| 2026.03.26 | ₩38,892 | ₩38,892 | ₩38,706 | ₩38,706 | -0.48% | 300 |
|---|
| 2026.03.25 | ₩39,052 | ₩39,059 | ₩39,012 | ₩39,045 | -0.02% | 1.3천 |
|---|
| 2026.03.24 | ₩38,758 | ₩38,851 | ₩38,745 | ₩38,803 | +0.12% | 1천 |
|---|
| 2026.03.23 | ₩38,892 | ₩38,998 | ₩38,881 | ₩38,881 | -0.03% | 1.7천 |
|---|
| 2026.03.20 | ₩39,068 | ₩39,068 | ₩38,798 | ₩38,798 | -0.69% | 1천 |
|---|
| 2026.03.19 | ₩39,132 | ₩39,212 | ₩38,771 | ₩38,771 | -0.92% | 1.8천 |
|---|
| 2026.03.18 | ₩39,680 | ₩39,680 | ₩39,373 | ₩39,373 | -0.77% | 600 |
|---|
| 2026.03.17 | ₩39,466 | ₩39,651 | ₩39,466 | ₩39,651 | +0.47% | 300 |
|---|
| 2026.03.16 | ₩39,600 | ₩39,608 | ₩39,573 | ₩39,608 | +0.02% | 500 |
|---|
| 2026.03.13 | ₩39,707 | ₩39,707 | ₩39,522 | ₩39,522 | -0.46% | 700 |
|---|
| 2026.03.12 | ₩39,680 | ₩39,720 | ₩39,612 | ₩39,612 | -0.17% | 2.3천 |
|---|
| 2026.03.11 | ₩39,867 | ₩39,867 | ₩39,762 | ₩39,800 | -0.17% | 6천 |
|---|
| 2026.03.10 | ₩40,001 | ₩40,001 | ₩39,910 | ₩39,914 | -0.22% | 900 |
|---|
| 2026.03.09 | ₩39,413 | ₩39,921 | ₩39,413 | ₩39,921 | +1.29% | 4.2천 |
|---|
| 2026.03.06 | ₩39,854 | ₩39,867 | ₩39,774 | ₩39,774 | -0.20% | 3.1천 |
|---|
| 2026.03.05 | ₩39,894 | ₩39,947 | ₩39,815 | ₩39,929 | +0.09% | 1.1만 |
|---|
| 2026.03.04 | ₩40,048 | ₩40,048 | ₩39,974 | ₩39,974 | -0.18% | 600 |
|---|
| 2026.03.03 | ₩39,760 | ₩39,886 | ₩39,720 | ₩39,886 | +0.32% | 800 |
|---|
| 2026.03.02 | ₩39,827 | ₩40,185 | ₩39,827 | ₩40,185 | +0.90% | 3.3만 |
|---|
| 2026.02.27 | ₩40,001 | ₩40,161 | ₩39,961 | ₩40,161 | +0.40% | 4.5천 |
|---|
| 2026.02.26 | ₩40,429 | ₩40,429 | ₩40,201 | ₩40,346 | -0.20% | 2천 |
|---|
| 2026.02.25 | ₩40,576 | ₩40,682 | ₩40,522 | ₩40,682 | +0.26% | 2.7천 |
|---|
| 2026.02.24 | ₩40,255 | ₩40,275 | ₩40,255 | ₩40,268 | +0.03% | 2천 |
|---|
| 2026.02.23 | ₩40,175 | ₩40,175 | ₩39,894 | ₩40,148 | -0.07% | 1만 |
|---|
| 2026.02.20 | ₩40,041 | ₩40,165 | ₩40,041 | ₩40,165 | +0.31% | 700 |
|---|
| 2026.02.19 | ₩40,014 | ₩40,028 | ₩39,974 | ₩40,026 | +0.03% | 1.3천 |
|---|
| 2026.02.18 | ₩39,947 | ₩40,034 | ₩39,947 | ₩40,033 | +0.21% | 900 |
|---|
| 2026.02.17 | ₩39,840 | ₩39,954 | ₩39,359 | ₩39,822 | -0.05% | 2천 |
|---|
| 2026.02.13 | ₩39,573 | ₩40,054 | ₩39,573 | ₩39,823 | +0.63% | 8.4천 |
|---|
| 2026.02.12 | ₩40,602 | ₩40,646 | ₩39,720 | ₩39,720 | -2.17% | 6.3천 |
|---|
| 2026.02.11 | ₩40,602 | ₩40,602 | ₩40,295 | ₩40,462 | -0.35% | 1.8천 |
|---|
| 2026.02.10 | ₩40,469 | ₩40,469 | ₩40,392 | ₩40,392 | -0.19% | 700 |
|---|
| 2026.02.09 | ₩40,041 | ₩40,435 | ₩40,041 | ₩40,415 | +0.93% | 8.2천 |
|---|
| 2026.02.06 | ₩40,335 | ₩40,362 | ₩40,134 | ₩40,362 | +0.07% | 3.7천 |
|---|
| 2026.02.05 | ₩39,961 | ₩40,148 | ₩39,947 | ₩39,997 | +0.09% | 1.1만 |
|---|
| 2026.02.04 | ₩40,682 | ₩40,736 | ₩39,921 | ₩40,161 | -1.28% | 6.9천 |
|---|
| 2026.02.03 | ₩40,979 | ₩40,979 | ₩40,442 | ₩40,682 | -0.72% | 5.8천 |
|---|
| 2026.02.02 | ₩41,551 | ₩41,551 | ₩40,789 | ₩41,164 | -0.93% | 2.5천 |
|---|
| 2026.01.30 | ₩41,180 | ₩41,230 | ₩40,860 | ₩40,883 | -0.72% | 6.2천 |
|---|
| 2026.01.29 | ₩41,412 | ₩41,431 | ₩40,709 | ₩40,910 | -1.21% | 1.1만 |
|---|
| 2026.01.28 | ₩41,438 | ₩41,515 | ₩41,438 | ₩41,515 | +0.19% | 700 |
|---|
| 2026.01.27 | ₩41,284 | ₩41,431 | ₩41,230 | ₩41,418 | +0.32% | 8.6천 |
|---|
| 2026.01.26 | ₩41,083 | ₩41,230 | ₩41,083 | ₩41,097 | +0.03% | 5.7천 |
|---|
| 2026.01.23 | ₩40,883 | ₩41,043 | ₩40,829 | ₩40,943 | +0.15% | 3.6천 |
|---|
| 2026.01.22 | ₩40,990 | ₩41,033 | ₩40,816 | ₩40,923 | -0.16% | 6.6천 |
|---|
| 2026.01.21 | ₩40,469 | ₩40,749 | ₩40,228 | ₩40,669 | +0.50% | 4.6천 |
|---|
| 2026.01.20 | ₩40,442 | ₩40,482 | ₩40,094 | ₩40,116 | -0.81% | 7.5천 |
|---|
| 2026.01.16 | ₩41,017 | ₩41,230 | ₩41,017 | ₩41,043 | +0.07% | 2.9천 |
|---|
| 2026.01.15 | ₩41,257 | ₩41,271 | ₩41,021 | ₩41,021 | -0.57% | 2.7천 |
|---|
| 2026.01.14 | ₩40,896 | ₩40,936 | ₩40,616 | ₩40,878 | -0.05% | 7.6천 |
|---|
| 2026.01.13 | ₩41,364 | ₩41,364 | ₩41,003 | ₩41,137 | -0.55% | 5.4천 |
|---|
| 2026.01.12 | ₩41,083 | ₩41,645 | ₩41,030 | ₩41,645 | +1.37% | 1.2만 |
|---|
| 2026.01.09 | ₩40,910 | ₩41,190 | ₩40,870 | ₩41,186 | +0.68% | 2.8천 |
|---|
| 2026.01.08 | ₩40,763 | ₩40,763 | ₩40,682 | ₩40,749 | -0.03% | 6.5천 |
|---|
| 2026.01.07 | ₩40,883 | ₩41,121 | ₩40,883 | ₩40,950 | +0.16% | 5.8천 |
|---|
| 2026.01.06 | ₩40,923 | ₩41,009 | ₩40,896 | ₩41,009 | +0.21% | 4천 |
|---|
| 2026.01.05 | ₩40,736 | ₩40,856 | ₩40,736 | ₩40,843 | +0.26% | 1.2만 |
|---|
| 2026.01.02 | ₩40,696 | ₩40,936 | ₩40,375 | ₩40,535 | -0.39% | 1.8만 |
|---|
| 2025.12.31 | ₩40,709 | ₩40,709 | ₩40,455 | ₩40,455 | -0.62% | 4.2천 |
|---|
| 2025.12.30 | ₩41,017 | ₩41,017 | ₩40,797 | ₩40,797 | -0.53% | 7.8천 |
|---|
| 2025.12.29 | ₩40,910 | ₩40,910 | ₩40,763 | ₩40,862 | -0.12% | 1.8만 |
|---|
| 2025.12.26 | ₩41,123 | ₩41,123 | ₩41,003 | ₩41,035 | -0.21% | 1.3천 |
|---|
| 2025.12.24 | ₩41,050 | ₩41,057 | ₩41,050 | ₩41,057 | +0.02% | 800 |
|---|
| 2025.12.23 | ₩41,043 | ₩41,043 | ₩40,870 | ₩41,013 | -0.07% | 4.8천 |
|---|
| 2025.12.22 | ₩41,177 | ₩41,230 | ₩41,177 | ₩41,230 | +0.13% | 9.6천 |
|---|
| 2025.12.19 | ₩40,950 | ₩40,990 | ₩40,936 | ₩40,955 | +0.01% | 2.6천 |
|---|
| 2025.12.18 | ₩40,863 | ₩40,976 | ₩40,803 | ₩40,906 | +0.10% | 4.5천 |
|---|
| 2025.12.17 | ₩40,896 | ₩40,896 | ₩40,708 | ₩40,708 | -0.46% | 1만 |
|---|
| 2025.12.16 | ₩40,749 | ₩40,870 | ₩40,562 | ₩40,856 | +0.26% | 3.6천 |
|---|
| 2025.12.15 | ₩41,364 | ₩41,364 | ₩40,850 | ₩40,850 | -1.24% | 2.7천 |
|---|
| 2025.12.12 | ₩41,698 | ₩41,698 | ₩40,896 | ₩41,003 | -1.67% | 9.5천 |
|---|
| 2025.12.11 | ₩41,498 | ₩41,725 | ₩41,271 | ₩41,712 | +0.52% | 3천 |
|---|
| 2025.12.10 | ₩41,391 | ₩41,784 | ₩41,271 | ₩41,741 | +0.85% | 3.7천 |
|---|
| 2025.12.09 | ₩41,431 | ₩41,511 | ₩41,427 | ₩41,431 | 0.00% | 2.1천 |
|---|
| 2025.12.08 | ₩41,585 | ₩41,585 | ₩41,320 | ₩41,444 | -0.34% | 6.9천 |
|---|
| 2025.12.05 | ₩41,565 | ₩41,578 | ₩41,538 | ₩41,578 | +0.03% | 1.8천 |
|---|
| 2025.12.04 | ₩41,431 | ₩41,444 | ₩41,325 | ₩41,444 | +0.03% | 5.3천 |
|---|
| 2025.12.03 | ₩41,164 | ₩41,498 | ₩41,164 | ₩41,498 | +0.81% | 7.1천 |
|---|
| 2025.12.02 | ₩41,244 | ₩41,311 | ₩41,168 | ₩41,252 | +0.02% | 9.7천 |
|---|
| 2025.12.01 | ₩40,950 | ₩41,242 | ₩40,936 | ₩41,070 | +0.29% | 8천 |
|---|
| 2025.11.28 | ₩41,043 | ₩41,217 | ₩41,043 | ₩41,204 | +0.39% | 1.2만 |
|---|
| 2025.11.26 | ₩40,816 | ₩40,936 | ₩40,776 | ₩40,923 | +0.26% | 1.5만 |
|---|
| 2025.11.25 | ₩40,602 | ₩40,789 | ₩40,592 | ₩40,776 | +0.43% | 1.1만 |
|---|
| 2025.11.24 | ₩40,442 | ₩40,657 | ₩40,442 | ₩40,657 | +0.53% | 1.4만 |
|---|
| 2025.11.21 | ₩40,241 | ₩40,442 | ₩40,188 | ₩40,322 | +0.20% | 1.2만 |
|---|
| 2025.11.20 | ₩40,535 | ₩40,669 | ₩40,241 | ₩40,241 | -0.73% | 2.2만 |
|---|
| 2025.11.19 | ₩40,421 | ₩40,549 | ₩40,348 | ₩40,415 | -0.01% | 6.8천 |
|---|
| 2025.11.18 | ₩40,295 | ₩40,375 | ₩40,220 | ₩40,322 | +0.07% | 3천 |
|---|
| 2025.11.17 | ₩40,188 | ₩40,522 | ₩40,188 | ₩40,348 | +0.40% | 1.1만 |
|---|
| 2025.11.14 | ₩40,094 | ₩40,602 | ₩40,094 | ₩40,495 | +1.00% | 2.3만 |
|---|
| 2025.11.13 | ₩40,963 | ₩40,963 | ₩40,629 | ₩40,629 | -0.82% | 7천 |
|---|
| 2025.11.12 | ₩41,003 | ₩41,057 | ₩40,923 | ₩41,043 | +0.10% | 5.7천 |
|---|
| 2025.11.11 | ₩40,829 | ₩40,863 | ₩40,763 | ₩40,863 | +0.08% | 1.9만 |
|---|
| 2025.11.10 | ₩40,696 | ₩40,843 | ₩40,676 | ₩40,843 | +0.36% | 1만 |
|---|
| 2025.11.07 | ₩40,241 | ₩40,402 | ₩40,228 | ₩40,402 | +0.40% | 1.5만 |
|---|
| 2025.11.06 | ₩40,442 | ₩40,509 | ₩40,362 | ₩40,402 | -0.10% | 5.6천 |
|---|
| 2025.11.05 | ₩40,268 | ₩40,776 | ₩40,268 | ₩40,576 | +0.76% | 8.3천 |
|---|
| 2025.11.04 | ₩40,402 | ₩40,723 | ₩40,315 | ₩40,322 | -0.20% | 1.3만 |
|---|
| 2025.11.03 | ₩41,054 | ₩41,137 | ₩40,950 | ₩41,083 | +0.07% | 4.6천 |
|---|
| 2025.10.31 | ₩41,123 | ₩41,186 | ₩41,017 | ₩41,017 | -0.26% | 3.4천 |
|---|
| 2025.10.30 | ₩41,177 | ₩41,220 | ₩40,856 | ₩40,856 | -0.78% | 3.4천 |
|---|
| 2025.10.29 | ₩41,538 | ₩41,555 | ₩41,164 | ₩41,377 | -0.39% | 3.2천 |
|---|
| 2025.10.28 | ₩41,244 | ₩41,357 | ₩41,190 | ₩41,324 | +0.19% | 7.5천 |
|---|
| 2025.10.27 | ₩40,990 | ₩41,190 | ₩40,936 | ₩41,190 | +0.49% | 2.8천 |
|---|
| 2025.10.24 | ₩40,522 | ₩40,589 | ₩40,469 | ₩40,535 | +0.03% | 7.3천 |
|---|
| 2025.10.23 | ₩39,935 | ₩40,148 | ₩39,894 | ₩40,108 | +0.43% | 6.6천 |
|---|
| 2025.10.22 | ₩40,094 | ₩40,094 | ₩39,493 | ₩39,800 | -0.73% | 5천 |
|---|
| 2025.10.21 | ₩40,215 | ₩40,243 | ₩40,081 | ₩40,175 | -0.10% | 4.6천 |
|---|
| 2025.10.20 | ₩40,081 | ₩40,228 | ₩40,054 | ₩40,188 | +0.27% | 1.1만 |
|---|
| 2025.10.17 | ₩39,426 | ₩39,667 | ₩39,239 | ₩39,667 | +0.61% | 1.7만 |
|---|
| 2025.10.16 | ₩39,453 | ₩39,480 | ₩39,399 | ₩39,440 | -0.03% | 9.1천 |
|---|
| 2025.10.15 | ₩39,293 | ₩39,426 | ₩39,186 | ₩39,272 | -0.05% | 7천 |
|---|
| 2025.10.14 | ₩38,647 | ₩39,333 | ₩38,647 | ₩39,172 | +1.36% | 7.7천 |
|---|
| 2025.10.13 | ₩38,958 | ₩39,255 | ₩38,958 | ₩39,255 | +0.76% | 7.1천 |
|---|
| 2025.10.10 | ₩39,947 | ₩39,947 | ₩38,491 | ₩38,491 | -3.65% | 1.5만 |
|---|