시장 데이터를 불러오는 중
전체 종목
Themes Global Systemically Important Banks ETF 과거 주가
Themes Global Systemically Important Banks ETF · GSIB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Themes Global Systemically Important Banks ETF · GSIB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩81,205 | ₩81,594 | ₩81,165 | ₩81,588 | +0.47% | 4.3천 |
| 2026.10.08 | ₩78,818 | ₩81,057 | ₩78,818 | ₩81,057 | +2.84% | 1.4만 |
| 2026.10.07 | ₩80,762 | ₩81,245 | ₩80,494 | ₩81,124 | +0.45% | 1.1만 |
| 2026.10.06 | ₩83,082 | ₩83,183 | ₩82,964 | ₩82,964 | -0.14% | 1.9천 |
| 2026.10.05 | ₩82,170 | ₩82,640 | ₩81,419 | ₩82,459 | +0.35% | 6.9천 |
| 2026.10.02 | ₩82,050 | ₩82,070 | ₩80,943 | ₩82,070 | +0.02% | 6.2천 |
| 2026.10.01 | ₩81,641 | ₩82,083 | ₩81,111 | ₩82,050 | +0.50% | 3.4만 |
| 2026.09.30 | ₩82,519 | ₩84,176 | ₩82,519 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,466 |
| +1.15% |
| 1.1만 |
| 2026.09.29 | ₩84,638 | ₩84,638 | ₩83,820 | ₩84,179 | -0.54% | 5천 |
|---|
| 2026.09.28 | ₩85,221 | ₩85,241 | ₩84,758 | ₩84,762 | -0.54% | 2.6천 |
|---|
| 2026.09.25 | ₩84,752 | ₩85,402 | ₩84,752 | ₩85,362 | +0.72% | 3.2만 |
|---|
| 2026.09.24 | ₩84,195 | ₩84,584 | ₩83,726 | ₩84,310 | +0.14% | 1.6만 |
|---|
| 2026.09.23 | ₩84,825 | ₩85,147 | ₩84,258 | ₩84,258 | -0.67% | 4.4천 |
|---|
| 2026.09.22 | ₩86,636 | ₩86,636 | ₩85,321 | ₩85,509 | -1.30% | 3.6만 |
|---|
| 2026.09.21 | ₩85,643 | ₩86,971 | ₩85,643 | ₩86,855 | +1.42% | 1.5만 |
|---|
| 2026.09.18 | ₩85,590 | ₩85,651 | ₩85,348 | ₩85,651 | +0.07% | 4.6만 |
|---|
| 2026.09.17 | ₩86,194 | ₩86,877 | ₩86,194 | ₩86,613 | +0.49% | 3.7천 |
|---|
| 2026.09.16 | ₩86,381 | ₩86,837 | ₩85,134 | ₩85,714 | -0.77% | 3.6천 |
|---|
| 2026.09.15 | ₩87,159 | ₩87,159 | ₩86,248 | ₩86,792 | -0.42% | 5천 |
|---|
| 2026.09.14 | ₩88,513 | ₩88,513 | ₩87,507 | ₩87,846 | -0.75% | 5.6천 |
|---|
| 2026.09.11 | ₩89,250 | ₩89,250 | ₩88,580 | ₩88,927 | -0.36% | 2.5만 |
|---|
| 2026.09.10 | ₩88,057 | ₩88,070 | ₩87,748 | ₩87,951 | -0.12% | 5.6천 |
|---|
| 2026.09.09 | ₩87,675 | ₩88,176 | ₩87,574 | ₩87,947 | +0.31% | 6.7천 |
|---|
| 2026.09.08 | ₩90,216 | ₩90,216 | ₩88,325 | ₩88,325 | -2.10% | 3.4천 |
|---|
| 2026.09.04 | ₩90,873 | ₩90,873 | ₩89,197 | ₩89,347 | -1.68% | 4.6천 |
|---|
| 2026.09.03 | ₩88,727 | ₩89,289 | ₩88,727 | ₩89,273 | +0.62% | 8.9천 |
|---|
| 2026.09.02 | ₩88,312 | ₩88,399 | ₩87,748 | ₩88,088 | -0.25% | 7.9천 |
|---|
| 2026.09.01 | ₩86,957 | ₩87,748 | ₩86,843 | ₩86,843 | -0.13% | 7.4천 |
|---|
| 2026.08.31 | ₩87,226 | ₩87,346 | ₩86,864 | ₩86,973 | -0.29% | 2.5천 |
|---|
| 2026.08.28 | ₩86,806 | ₩86,806 | ₩86,461 | ₩86,603 | -0.23% | 4.9천 |
|---|
| 2026.08.27 | ₩85,952 | ₩86,126 | ₩85,844 | ₩86,060 | +0.13% | 2.2만 |
|---|
| 2026.08.26 | ₩87,018 | ₩87,018 | ₩86,770 | ₩86,873 | -0.17% | 3.6천 |
|---|
| 2026.08.25 | ₩89,438 | ₩89,438 | ₩85,811 | ₩86,614 | -3.16% | 1.1만 |
|---|
| 2026.08.24 | ₩84,611 | ₩86,279 | ₩84,611 | ₩86,279 | +1.97% | 8.3천 |
|---|
| 2026.08.21 | ₩85,134 | ₩86,213 | ₩85,134 | ₩85,953 | +0.96% | 2.5만 |
|---|
| 2026.08.20 | ₩85,618 | ₩85,618 | ₩85,026 | ₩85,162 | -0.53% | 6.5천 |
|---|
| 2026.08.19 | ₩86,904 | ₩86,904 | ₩85,643 | ₩85,751 | -1.33% | 1.1만 |
|---|
| 2026.08.18 | ₩87,105 | ₩87,440 | ₩86,716 | ₩86,981 | -0.14% | 6천 |
|---|
| 2026.08.17 | ₩87,829 | ₩88,010 | ₩87,453 | ₩87,569 | -0.30% | 1.1만 |
|---|
| 2026.08.14 | ₩87,534 | ₩87,748 | ₩87,373 | ₩87,618 | +0.10% | 6.3천 |
|---|
| 2026.08.13 | ₩87,845 | ₩87,923 | ₩87,440 | ₩87,538 | -0.35% | 6.7천 |
|---|
| 2026.08.12 | ₩86,810 | ₩87,346 | ₩86,810 | ₩87,337 | +0.61% | 5.5천 |
|---|
| 2026.08.11 | ₩86,931 | ₩87,091 | ₩86,287 | ₩86,505 | -0.49% | 3.4만 |
|---|
| 2026.08.10 | ₩86,837 | ₩86,904 | ₩86,488 | ₩86,684 | -0.18% | 6.5천 |
|---|
| 2026.08.07 | ₩86,728 | ₩86,728 | ₩86,495 | ₩86,617 | -0.13% | 9.9천 |
|---|
| 2026.08.06 | ₩87,306 | ₩87,306 | ₩86,274 | ₩86,323 | -1.13% | 8.2천 |
|---|
| 2026.08.05 | ₩85,187 | ₩87,205 | ₩83,538 | ₩86,774 | +1.86% | 1.6만 |
|---|
| 2026.08.04 | ₩86,381 | ₩86,877 | ₩86,294 | ₩86,324 | -0.07% | 10.4만 |
|---|
| 2026.08.03 | ₩89,398 | ₩89,398 | ₩86,240 | ₩86,729 | -2.98% | 3.9만 |
|---|
| 2026.07.31 | ₩88,821 | ₩88,821 | ₩86,025 | ₩86,437 | -2.68% | 1.2만 |
|---|
| 2026.07.30 | ₩83,538 | ₩86,636 | ₩83,538 | ₩86,531 | +3.58% | 6.1천 |
|---|
| 2026.07.29 | ₩84,946 | ₩84,946 | ₩83,578 | ₩83,616 | -1.57% | 2.5만 |
|---|
| 2026.07.28 | ₩87,319 | ₩87,319 | ₩84,436 | ₩85,234 | -2.39% | 7.8천 |
|---|
| 2026.07.27 | ₩85,630 | ₩86,206 | ₩84,982 | ₩85,527 | -0.12% | 3.5만 |
|---|
| 2026.07.24 | ₩85,321 | ₩85,321 | ₩84,490 | ₩84,761 | -0.66% | 14.3만 |
|---|
| 2026.07.23 | ₩84,034 | ₩84,034 | ₩83,619 | ₩83,775 | -0.31% | 6.5천 |
|---|
| 2026.07.22 | ₩84,611 | ₩84,839 | ₩84,611 | ₩84,765 | +0.18% | 4.9천 |
|---|
| 2026.07.21 | ₩83,337 | ₩84,289 | ₩83,337 | ₩83,971 | +0.76% | 1.3만 |
|---|
| 2026.07.20 | ₩83,578 | ₩83,659 | ₩83,082 | ₩83,089 | -0.59% | 12.3만 |
|---|
| 2026.07.17 | ₩82,117 | ₩83,256 | ₩82,103 | ₩83,082 | +1.18% | 6.9천 |
|---|
| 2026.07.16 | ₩86,434 | ₩86,434 | ₩83,632 | ₩83,825 | -3.02% | 8.6천 |
|---|
| 2026.07.15 | ₩84,463 | ₩84,907 | ₩84,302 | ₩84,907 | +0.53% | 9.8천 |
|---|
| 2026.07.14 | ₩84,839 | ₩84,839 | ₩83,417 | ₩83,932 | -1.07% | 5.5천 |
|---|
| 2026.07.13 | ₩84,906 | ₩84,906 | ₩82,492 | ₩82,665 | -2.64% | 5.2천 |
|---|
| 2026.07.10 | ₩82,720 | ₩83,015 | ₩82,707 | ₩82,901 | +0.22% | 3.7천 |
|---|
| 2026.07.09 | ₩82,425 | ₩82,519 | ₩82,279 | ₩82,279 | -0.18% | 5천 |
|---|
| 2026.07.08 | ₩81,185 | ₩81,621 | ₩80,989 | ₩81,493 | +0.38% | 5.2천 |
|---|
| 2026.07.07 | ₩82,801 | ₩82,801 | ₩82,201 | ₩82,201 | -0.72% | 4.1천 |
|---|
| 2026.07.06 | ₩81,795 | ₩82,720 | ₩81,795 | ₩82,656 | +1.05% | 4.7천 |
|---|
| 2026.07.02 | ₩81,781 | ₩81,795 | ₩80,481 | ₩81,124 | -0.80% | 4.6천 |
|---|
| 2026.07.01 | ₩80,222 | ₩80,803 | ₩80,222 | ₩80,654 | +0.54% | 6.6천 |
|---|
| 2026.06.30 | ₩79,958 | ₩80,079 | ₩79,810 | ₩79,906 | -0.07% | 6.4천 |
|---|
| 2026.06.29 | ₩77,772 | ₩80,307 | ₩77,772 | ₩80,195 | +3.12% | 1.6천 |
|---|
| 2026.06.26 | ₩80,427 | ₩80,508 | ₩79,904 | ₩80,186 | -0.30% | 1만 |
|---|
| 2026.06.25 | ₩80,762 | ₩81,198 | ₩80,604 | ₩80,604 | -0.20% | 4.6천 |
|---|
| 2026.06.24 | ₩80,521 | ₩80,749 | ₩80,467 | ₩80,502 | -0.02% | 4.1천 |
|---|
| 2026.06.23 | ₩82,197 | ₩82,197 | ₩81,949 | ₩81,952 | -0.30% | 3.3천 |
|---|
| 2026.06.22 | ₩80,642 | ₩82,640 | ₩80,642 | ₩82,447 | +2.24% | 4.7천 |
|---|
| 2026.06.18 | ₩82,452 | ₩82,452 | ₩81,714 | ₩81,721 | -0.89% | 1.9만 |
|---|
| 2026.06.17 | ₩84,731 | ₩84,731 | ₩81,560 | ₩81,560 | -3.74% | 1.1만 |
|---|
| 2026.06.16 | ₩80,454 | ₩82,117 | ₩80,454 | ₩81,674 | +1.52% | 3.4만 |
|---|
| 2026.06.15 | ₩81,091 | ₩81,205 | ₩80,718 | ₩80,718 | -0.46% | 2.5만 |
|---|
| 2026.06.12 | ₩79,113 | ₩80,320 | ₩79,113 | ₩80,320 | +1.53% | 1.2만 |
|---|
| 2026.06.11 | ₩77,450 | ₩78,806 | ₩77,424 | ₩78,806 | +1.75% | 3.1천 |
|---|
| 2026.06.10 | ₩77,424 | ₩77,424 | ₩76,889 | ₩76,889 | -0.69% | 2.8천 |
|---|
| 2026.06.09 | ₩78,644 | ₩78,644 | ₩76,968 | ₩77,851 | -1.01% | 1.6만 |
|---|
| 2026.06.08 | ₩78,872 | ₩79,059 | ₩77,791 | ₩77,791 | -1.37% | 1.4천 |
|---|
| 2026.06.05 | ₩79,368 | ₩79,368 | ₩77,497 | ₩77,535 | -2.31% | 3천 |
|---|
| 2026.06.04 | ₩77,812 | ₩78,684 | ₩77,812 | ₩78,680 | +1.11% | 1.2만 |
|---|
| 2026.06.03 | ₩77,558 | ₩77,558 | ₩77,169 | ₩77,338 | -0.28% | 5천 |
|---|
| 2026.06.02 | ₩79,059 | ₩79,059 | ₩77,786 | ₩78,177 | -1.12% | 4.5천 |
|---|
| 2026.06.01 | ₩78,537 | ₩78,537 | ₩76,726 | ₩77,129 | -1.79% | 2.1천 |
|---|
| 2026.05.29 | ₩77,772 | ₩77,772 | ₩76,572 | ₩76,708 | -1.37% | 5.1천 |
|---|
| 2026.05.28 | ₩75,640 | ₩76,277 | ₩75,640 | ₩76,277 | +0.84% | 3.1천 |
|---|
| 2026.05.27 | ₩76,378 | ₩76,780 | ₩76,378 | ₩76,635 | +0.34% | 1.2만 |
|---|
| 2026.05.26 | ₩77,477 | ₩77,477 | ₩76,901 | ₩77,163 | -0.40% | 2천 |
|---|
| 2026.05.22 | ₩76,150 | ₩76,525 | ₩76,136 | ₩76,205 | +0.07% | 3.5만 |
|---|
| 2026.05.21 | ₩76,465 | ₩76,465 | ₩76,351 | ₩76,454 | -0.01% | 1.3천 |
|---|
| 2026.05.20 | ₩74,554 | ₩76,257 | ₩74,554 | ₩76,191 | +2.20% | 5.7천 |
|---|
| 2026.05.19 | ₩74,453 | ₩74,621 | ₩74,263 | ₩74,263 | -0.26% | 1.3천 |
|---|
| 2026.05.18 | ₩74,822 | ₩74,848 | ₩74,246 | ₩74,687 | -0.18% | 4.4천 |
|---|
| 2026.05.15 | ₩74,165 | ₩74,286 | ₩74,018 | ₩74,093 | -0.10% | 4.4천 |
|---|
| 2026.05.14 | ₩74,433 | ₩75,278 | ₩74,433 | ₩75,069 | +0.85% | 2.7천 |
|---|
| 2026.05.13 | ₩75,157 | ₩75,332 | ₩75,104 | ₩75,183 | +0.03% | 9.7천 |
|---|
| 2026.05.12 | ₩73,910 | ₩74,852 | ₩73,843 | ₩74,852 | +1.27% | 1.4천 |
|---|
| 2026.05.11 | ₩75,251 | ₩75,251 | ₩74,818 | ₩74,818 | -0.58% | 1.1천 |
|---|
| 2026.05.08 | ₩76,512 | ₩76,512 | ₩74,634 | ₩74,763 | -2.29% | 4.8천 |
|---|
| 2026.05.07 | ₩75,855 | ₩75,855 | ₩74,641 | ₩74,641 | -1.60% | 3.5천 |
|---|
| 2026.05.06 | ₩74,943 | ₩76,123 | ₩74,943 | ₩75,939 | +1.33% | 2.5천 |
|---|
| 2026.05.05 | ₩73,488 | ₩73,817 | ₩73,253 | ₩73,732 | +0.33% | 2천 |
|---|
| 2026.05.04 | ₩74,889 | ₩74,889 | ₩73,079 | ₩73,196 | -2.26% | 3.5만 |
|---|
| 2026.05.01 | ₩74,956 | ₩75,077 | ₩74,632 | ₩74,632 | -0.43% | 2.9천 |
|---|
| 2026.04.30 | ₩74,668 | ₩74,818 | ₩74,655 | ₩74,818 | +0.20% | 1천 |
|---|
| 2026.04.29 | ₩75,935 | ₩75,935 | ₩73,682 | ₩73,724 | -2.91% | 4.1천 |
|---|
| 2026.04.28 | ₩75,989 | ₩75,989 | ₩74,331 | ₩74,411 | -2.08% | 2.1천 |
|---|
| 2026.04.27 | ₩73,776 | ₩74,098 | ₩73,750 | ₩74,098 | +0.44% | 5천 |
|---|
| 2026.04.24 | ₩73,682 | ₩73,803 | ₩73,562 | ₩73,715 | +0.04% | 4.9천 |
|---|
| 2026.04.23 | ₩74,058 | ₩74,058 | ₩72,757 | ₩73,499 | -0.76% | 2.6천 |
|---|
| 2026.04.22 | ₩73,977 | ₩74,621 | ₩73,977 | ₩74,262 | +0.38% | 1.3천 |
|---|
| 2026.04.21 | ₩75,868 | ₩75,935 | ₩74,514 | ₩74,617 | -1.65% | 2.1천 |
|---|
| 2026.04.20 | ₩75,627 | ₩75,691 | ₩75,305 | ₩75,691 | +0.09% | 2.9천 |
|---|
| 2026.04.17 | ₩75,573 | ₩76,156 | ₩75,533 | ₩75,584 | +0.01% | 3.9천 |
|---|
| 2026.04.16 | ₩74,554 | ₩74,668 | ₩74,004 | ₩74,016 | -0.72% | 7.8천 |
|---|
| 2026.04.15 | ₩74,487 | ₩74,688 | ₩74,487 | ₩74,660 | +0.23% | 5.1천 |
|---|
| 2026.04.14 | ₩74,118 | ₩74,472 | ₩74,044 | ₩74,353 | +0.32% | 2.6만 |
|---|
| 2026.04.13 | ₩72,529 | ₩73,763 | ₩72,529 | ₩73,763 | +1.70% | 2.8천 |
|---|
| 2026.04.10 | ₩72,918 | ₩73,086 | ₩72,918 | ₩73,086 | +0.23% | 1.4천 |
|---|
| 2026.04.09 | ₩72,167 | ₩73,052 | ₩72,167 | ₩73,015 | +1.17% | 4천 |
|---|
| 2026.04.08 | ₩72,865 | ₩73,186 | ₩72,382 | ₩72,824 | -0.06% | 4.3천 |
|---|
| 2026.04.07 | ₩68,399 | ₩69,877 | ₩68,279 | ₩69,877 | +2.16% | 3.8천 |
|---|
| 2026.04.06 | ₩69,311 | ₩69,670 | ₩69,311 | ₩69,670 | +0.52% | 3.2천 |
|---|
| 2026.04.02 | ₩68,084 | ₩69,172 | ₩68,084 | ₩69,172 | +1.60% | 4.9천 |
|---|
| 2026.04.01 | ₩69,485 | ₩69,680 | ₩67,742 | ₩69,437 | -0.07% | 2.4만 |
|---|
| 2026.03.31 | ₩66,898 | ₩68,246 | ₩66,723 | ₩68,246 | +2.02% | 9.1천 |
|---|
| 2026.03.30 | ₩65,691 | ₩65,999 | ₩65,616 | ₩65,616 | -0.11% | 3.1만 |
|---|
| 2026.03.27 | ₩66,147 | ₩66,147 | ₩65,355 | ₩65,357 | -1.19% | 7.7천 |
|---|
| 2026.03.26 | ₩66,643 | ₩66,643 | ₩66,506 | ₩66,506 | -0.21% | 2.4만 |
|---|
| 2026.03.25 | ₩67,742 | ₩67,957 | ₩67,623 | ₩67,804 | +0.09% | 5.4천 |
|---|
| 2026.03.24 | ₩66,375 | ₩67,125 | ₩66,375 | ₩66,794 | +0.63% | 4.5천 |
|---|
| 2026.03.23 | ₩65,235 | ₩68,171 | ₩64,739 | ₩66,742 | +2.31% | 1.4만 |
|---|
| 2026.03.20 | ₩65,744 | ₩65,751 | ₩65,075 | ₩65,235 | -0.78% | 3.8천 |
|---|
| 2026.03.19 | ₩65,777 | ₩66,737 | ₩65,463 | ₩66,380 | +0.92% | 8.7천 |
|---|
| 2026.03.18 | ₩66,864 | ₩66,924 | ₩66,273 | ₩66,273 | -0.88% | 6.5천 |
|---|
| 2026.03.17 | ₩66,804 | ₩66,898 | ₩66,726 | ₩66,726 | -0.12% | 2만 |
|---|
| 2026.03.16 | ₩65,986 | ₩66,643 | ₩65,986 | ₩66,243 | +0.39% | 10.1만 |
|---|
| 2026.03.13 | ₩65,959 | ₩66,321 | ₩65,197 | ₩65,197 | -1.15% | 1.2만 |
|---|
| 2026.03.12 | ₩67,260 | ₩67,260 | ₩65,174 | ₩65,925 | -1.98% | 1.5만 |
|---|
| 2026.03.11 | ₩67,273 | ₩67,766 | ₩67,273 | ₩67,766 | +0.73% | 6.3천 |
|---|
| 2026.03.10 | ₩68,171 | ₩68,855 | ₩67,890 | ₩68,045 | -0.18% | 2.1만 |
|---|
| 2026.03.09 | ₩65,731 | ₩67,809 | ₩65,570 | ₩67,678 | +2.96% | 1.3만 |
|---|
| 2026.03.06 | ₩66,834 | ₩67,441 | ₩66,428 | ₩67,376 | +0.81% | 1.5만 |
|---|
| 2026.03.05 | ₩68,976 | ₩69,056 | ₩67,702 | ₩68,318 | -0.95% | 1.1만 |
|---|
| 2026.03.04 | ₩69,056 | ₩69,633 | ₩69,056 | ₩69,628 | +0.83% | 4.7천 |
|---|
| 2026.03.03 | ₩68,721 | ₩69,532 | ₩67,501 | ₩69,137 | +0.60% | 9.1천 |
|---|
| 2026.03.02 | ₩69,767 | ₩71,081 | ₩69,325 | ₩70,687 | +1.32% | 1.2만 |
|---|
| 2026.02.27 | ₩73,495 | ₩73,495 | ₩71,457 | ₩71,811 | -2.29% | 9.5천 |
|---|
| 2026.02.26 | ₩73,589 | ₩73,701 | ₩73,373 | ₩73,676 | +0.12% | 5.6천 |
|---|
| 2026.02.25 | ₩72,663 | ₩73,508 | ₩72,663 | ₩73,436 | +1.06% | 4.8천 |
|---|
| 2026.02.24 | ₩72,154 | ₩72,382 | ₩71,309 | ₩72,207 | +0.07% | 1.4만 |
|---|
| 2026.02.23 | ₩73,736 | ₩74,179 | ₩72,462 | ₩72,665 | -1.45% | 1.1만 |
|---|
| 2026.02.20 | ₩72,811 | ₩73,790 | ₩72,811 | ₩73,729 | +1.26% | 6.1천 |
|---|
| 2026.02.19 | ₩72,811 | ₩72,811 | ₩72,529 | ₩72,796 | -0.02% | 6.8천 |
|---|
| 2026.02.18 | ₩73,294 | ₩73,642 | ₩73,294 | ₩73,370 | +0.10% | 1.3만 |
|---|
| 2026.02.17 | ₩71,819 | ₩72,757 | ₩71,819 | ₩72,598 | +1.08% | 8.6천 |
|---|
| 2026.02.13 | ₩72,020 | ₩72,207 | ₩71,068 | ₩72,103 | +0.12% | 1.2만 |
|---|
| 2026.02.12 | ₩75,198 | ₩75,198 | ₩72,382 | ₩72,595 | -3.46% | 1만 |
|---|
| 2026.02.11 | ₩75,090 | ₩75,117 | ₩74,192 | ₩74,419 | -0.89% | 8.5천 |
|---|
| 2026.02.10 | ₩75,828 | ₩76,001 | ₩73,870 | ₩75,076 | -0.99% | 2.2만 |
|---|
| 2026.02.09 | ₩74,769 | ₩75,814 | ₩74,648 | ₩75,722 | +1.28% | 1.6만 |
|---|
| 2026.02.06 | ₩74,366 | ₩74,970 | ₩74,259 | ₩74,805 | +0.59% | 2.1만 |
|---|
| 2026.02.05 | ₩73,079 | ₩73,374 | ₩72,409 | ₩72,559 | -0.71% | 1.1만 |
|---|
| 2026.02.04 | ₩74,272 | ₩74,272 | ₩73,334 | ₩73,750 | -0.70% | 9.4천 |
|---|
| 2026.02.03 | ₩74,339 | ₩74,554 | ₩73,341 | ₩73,965 | -0.50% | 1.4만 |
|---|
| 2026.02.02 | ₩73,253 | ₩74,272 | ₩73,253 | ₩74,192 | +1.28% | 1.6만 |
|---|
| 2026.01.30 | ₩73,589 | ₩73,589 | ₩72,757 | ₩73,168 | -0.57% | 1.3만 |
|---|
| 2026.01.29 | ₩73,790 | ₩73,790 | ₩72,878 | ₩73,737 | -0.07% | 6.9천 |
|---|
| 2026.01.28 | ₩73,227 | ₩73,227 | ₩72,677 | ₩72,933 | -0.40% | 4.2천 |
|---|
| 2026.01.27 | ₩73,099 | ₩73,441 | ₩72,865 | ₩73,441 | +0.47% | 1.4만 |
|---|
| 2026.01.26 | ₩70,813 | ₩72,288 | ₩70,813 | ₩72,114 | +1.84% | 6.5천 |
|---|
| 2026.01.23 | ₩72,476 | ₩72,476 | ₩71,175 | ₩71,490 | -1.36% | 1만 |
|---|
| 2026.01.22 | ₩71,336 | ₩72,301 | ₩71,336 | ₩71,902 | +0.79% | 6.1천 |
|---|
| 2026.01.21 | ₩71,068 | ₩72,006 | ₩70,940 | ₩71,450 | +0.54% | 2.9만 |
|---|
| 2026.01.20 | ₩71,497 | ₩71,926 | ₩71,068 | ₩71,148 | -0.49% | 3.1만 |
|---|
| 2026.01.16 | ₩72,435 | ₩72,710 | ₩72,151 | ₩72,512 | +0.11% | 2.1만 |
|---|
| 2026.01.15 | ₩72,462 | ₩72,918 | ₩72,462 | ₩72,690 | +0.31% | 1.2만 |
|---|
| 2026.01.14 | ₩71,671 | ₩72,060 | ₩71,524 | ₩71,975 | +0.42% | 1.3만 |
|---|
| 2026.01.13 | ₩72,409 | ₩72,422 | ₩72,060 | ₩72,154 | -0.35% | 1.1만 |
|---|
| 2026.01.12 | ₩71,926 | ₩72,234 | ₩71,778 | ₩72,189 | +0.37% | 8만 |
|---|
| 2026.01.09 | ₩71,757 | ₩71,859 | ₩71,470 | ₩71,789 | +0.04% | 1.7만 |
|---|
| 2026.01.08 | ₩71,363 | ₩71,671 | ₩71,296 | ₩71,549 | +0.26% | 1.4만 |
|---|
| 2026.01.07 | ₩72,181 | ₩72,181 | ₩71,068 | ₩71,121 | -1.47% | 1.5만 |
|---|
| 2026.01.06 | ₩72,999 | ₩73,200 | ₩71,998 | ₩72,395 | -0.83% | 2만 |
|---|
| 2026.01.05 | ₩72,261 | ₩72,570 | ₩71,959 | ₩72,221 | -0.06% | 1.6만 |
|---|
| 2026.01.02 | ₩70,947 | ₩72,174 | ₩70,947 | ₩71,652 | +0.99% | 2.7만 |
|---|
| 2025.12.31 | ₩70,612 | ₩70,625 | ₩70,411 | ₩70,467 | -0.21% | 4.6천 |
|---|
| 2025.12.30 | ₩71,041 | ₩71,041 | ₩70,684 | ₩70,684 | -0.50% | 1.1만 |
|---|
| 2025.12.29 | ₩71,081 | ₩71,135 | ₩70,585 | ₩70,594 | -0.68% | 9.2천 |
|---|
| 2025.12.26 | ₩71,483 | ₩71,483 | ₩70,907 | ₩71,081 | -0.56% | 1.1만 |
|---|
| 2025.12.24 | ₩70,960 | ₩71,912 | ₩70,719 | ₩71,400 | +0.62% | 2.1만 |
|---|
| 2025.12.23 | ₩70,625 | ₩70,826 | ₩70,625 | ₩70,755 | +0.18% | 5.7천 |
|---|
| 2025.12.22 | ₩70,223 | ₩70,330 | ₩69,780 | ₩70,201 | -0.03% | 1.1만 |
|---|
| 2025.12.19 | ₩69,392 | ₩69,995 | ₩69,392 | ₩69,797 | +0.58% | 2만 |
|---|
| 2025.12.18 | ₩69,271 | ₩69,707 | ₩69,119 | ₩69,119 | -0.22% | 4.4천 |
|---|
| 2025.12.17 | ₩70,384 | ₩70,478 | ₩69,874 | ₩69,874 | -0.72% | 1.1만 |
|---|
| 2025.12.16 | ₩71,188 | ₩71,188 | ₩69,787 | ₩69,980 | -1.70% | 1.6만 |
|---|
| 2025.12.15 | ₩70,893 | ₩70,960 | ₩70,471 | ₩70,522 | -0.52% | 1.6만 |
|---|
| 2025.12.12 | ₩70,893 | ₩70,893 | ₩69,964 | ₩70,069 | -1.16% | 8.3천 |
|---|
| 2025.12.11 | ₩70,196 | ₩70,759 | ₩70,183 | ₩70,605 | +0.58% | 5.4천 |
|---|
| 2025.12.10 | ₩69,042 | ₩70,062 | ₩69,042 | ₩69,857 | +1.18% | 8.6천 |
|---|
| 2025.12.09 | ₩68,895 | ₩69,351 | ₩68,666 | ₩68,757 | -0.20% | 1만 |
|---|
| 2025.12.08 | ₩68,716 | ₩68,949 | ₩68,574 | ₩68,658 | -0.08% | 1.4만 |
|---|
| 2025.12.05 | ₩68,989 | ₩69,097 | ₩68,851 | ₩68,851 | -0.20% | 6.6천 |
|---|
| 2025.12.04 | ₩68,533 | ₩68,708 | ₩68,386 | ₩68,444 | -0.13% | 1.1만 |
|---|
| 2025.12.03 | ₩67,487 | ₩68,024 | ₩67,482 | ₩67,966 | +0.71% | 4.6천 |
|---|
| 2025.12.02 | ₩67,233 | ₩67,903 | ₩67,233 | ₩67,717 | +0.72% | 4.5천 |
|---|
| 2025.12.01 | ₩67,407 | ₩67,541 | ₩67,166 | ₩67,238 | -0.25% | 5.5천 |
|---|
| 2025.11.28 | ₩67,266 | ₩67,462 | ₩67,192 | ₩67,462 | +0.29% | 1.4천 |
|---|
| 2025.11.26 | ₩66,817 | ₩67,045 | ₩66,683 | ₩66,883 | +0.10% | 5.5천 |
|---|
| 2025.11.25 | ₩65,074 | ₩66,080 | ₩65,074 | ₩66,037 | +1.48% | 5.3천 |
|---|
| 2025.11.24 | ₩64,739 | ₩65,154 | ₩64,719 | ₩65,117 | +0.58% | 5.9천 |
|---|
| 2025.11.21 | ₩64,041 | ₩64,739 | ₩63,693 | ₩64,645 | +0.94% | 6.8천 |
|---|
| 2025.11.20 | ₩65,557 | ₩65,811 | ₩64,045 | ₩64,045 | -2.31% | 2.8만 |
|---|
| 2025.11.19 | ₩64,705 | ₩64,913 | ₩64,705 | ₩64,839 | +0.21% | 2.8만 |
|---|
| 2025.11.18 | ₩63,612 | ₩64,956 | ₩63,612 | ₩64,669 | +1.66% | 5.6천 |
|---|
| 2025.11.17 | ₩66,173 | ₩66,173 | ₩65,181 | ₩65,189 | -1.49% | 7.8천 |
|---|
| 2025.11.14 | ₩66,247 | ₩66,737 | ₩66,026 | ₩66,523 | +0.42% | 4.5천 |
|---|
| 2025.11.13 | ₩68,225 | ₩69,097 | ₩66,616 | ₩66,710 | -2.22% | 2만 |
|---|
| 2025.11.12 | ₩67,313 | ₩68,446 | ₩67,313 | ₩67,951 | +0.95% | 3.9만 |
|---|
| 2025.11.11 | ₩66,603 | ₩66,790 | ₩66,509 | ₩66,653 | +0.08% | 7.1천 |
|---|
| 2025.11.10 | ₩66,200 | ₩66,409 | ₩65,811 | ₩66,385 | +0.28% | 5.7천 |
|---|
| 2025.11.07 | ₩64,815 | ₩65,311 | ₩64,551 | ₩65,311 | +0.77% | 3.9천 |
|---|
| 2025.11.06 | ₩65,315 | ₩65,315 | ₩64,977 | ₩65,275 | -0.06% | 1.7천 |
|---|
| 2025.11.05 | ₩64,846 | ₩65,090 | ₩64,846 | ₩65,034 | +0.29% | 2.5천 |
|---|
| 2025.11.04 | ₩64,179 | ₩64,967 | ₩64,179 | ₩64,673 | +0.77% | 2.5천 |
|---|
| 2025.11.03 | ₩64,377 | ₩64,953 | ₩64,377 | ₩64,839 | +0.72% | 4천 |
|---|
| 2025.10.31 | ₩63,425 | ₩64,564 | ₩63,425 | ₩64,564 | +1.80% | 7.9천 |
|---|
| 2025.10.30 | ₩64,356 | ₩64,792 | ₩64,356 | ₩64,406 | +0.08% | 1.7천 |
|---|
| 2025.10.29 | ₩65,007 | ₩65,074 | ₩64,497 | ₩64,586 | -0.65% | 5.7천 |
|---|
| 2025.10.28 | ₩64,618 | ₩64,831 | ₩64,618 | ₩64,803 | +0.29% | 1.1천 |
|---|
| 2025.10.27 | ₩64,084 | ₩64,229 | ₩63,197 | ₩64,229 | +0.23% | 6천 |
|---|
| 2025.10.24 | ₩63,961 | ₩63,961 | ₩63,344 | ₩63,636 | -0.51% | 6.2천 |
|---|
| 2025.10.23 | ₩63,075 | ₩63,290 | ₩63,036 | ₩63,170 | +0.15% | 3.6천 |
|---|
| 2025.10.22 | ₩62,808 | ₩62,902 | ₩62,566 | ₩62,702 | -0.17% | 3.2천 |
|---|
| 2025.10.21 | ₩62,821 | ₩64,015 | ₩62,660 | ₩62,735 | -0.14% | 4.5만 |
|---|
| 2025.10.20 | ₩62,882 | ₩63,312 | ₩62,882 | ₩63,221 | +0.54% | 8.2천 |
|---|
| 2025.10.17 | ₩62,513 | ₩62,888 | ₩62,385 | ₩62,780 | +0.43% | 9.1천 |
|---|
| 2025.10.16 | ₩63,674 | ₩64,068 | ₩62,903 | ₩63,171 | -0.79% | 3천 |
|---|
| 2025.10.15 | ₩63,651 | ₩63,651 | ₩63,223 | ₩63,404 | -0.39% | 6.4천 |
|---|
| 2025.10.14 | ₩62,526 | ₩63,344 | ₩62,043 | ₩63,140 | +0.98% | 6.9천 |
|---|
| 2025.10.13 | ₩62,043 | ₩62,408 | ₩61,976 | ₩62,355 | +0.50% | 9.8천 |
|---|
| 2025.10.10 | ₩62,627 | ₩62,674 | ₩61,199 | ₩61,303 | -2.11% | 1.1만 |
|---|