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 | ₩80,895 | ₩81,282 | ₩80,855 | ₩81,277 | +0.47% | 4.3천 |
| 2026.10.08 | ₩78,517 | ₩80,748 | ₩78,517 | ₩80,748 | +2.84% | 1.4만 |
| 2026.10.07 | ₩80,454 | ₩80,935 | ₩80,187 | ₩80,815 | +0.45% | 1.1만 |
| 2026.10.06 | ₩82,765 | ₩82,865 | ₩82,647 | ₩82,647 | -0.14% | 1.9천 |
| 2026.10.05 | ₩81,857 | ₩82,324 | ₩81,109 | ₩82,144 | +0.35% | 6.9천 |
| 2026.10.02 | ₩81,736 | ₩81,756 | ₩80,634 | ₩81,756 | +0.02% | 6.2천 |
| 2026.10.01 | ₩81,329 | ₩81,770 | ₩80,801 | ₩81,736 | +0.50% | 3.4만 |
| 2026.09.30 | ₩82,204 | ₩83,855 | ₩82,204 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,147 |
| +1.15% |
| 1.1만 |
| 2026.09.29 | ₩84,314 | ₩84,314 | ₩83,500 | ₩83,858 | -0.54% | 5천 |
|---|
| 2026.09.28 | ₩84,895 | ₩84,916 | ₩84,435 | ₩84,439 | -0.54% | 2.6천 |
|---|
| 2026.09.25 | ₩84,428 | ₩85,076 | ₩84,428 | ₩85,036 | +0.72% | 3.2만 |
|---|
| 2026.09.24 | ₩83,874 | ₩84,261 | ₩83,406 | ₩83,989 | +0.14% | 1.6만 |
|---|
| 2026.09.23 | ₩84,501 | ₩84,822 | ₩83,936 | ₩83,936 | -0.67% | 4.4천 |
|---|
| 2026.09.22 | ₩86,305 | ₩86,305 | ₩84,996 | ₩85,183 | -1.30% | 3.6만 |
|---|
| 2026.09.21 | ₩85,316 | ₩86,639 | ₩85,316 | ₩86,524 | +1.42% | 1.5만 |
|---|
| 2026.09.18 | ₩85,263 | ₩85,324 | ₩85,022 | ₩85,324 | +0.07% | 4.6만 |
|---|
| 2026.09.17 | ₩85,865 | ₩86,545 | ₩85,865 | ₩86,282 | +0.49% | 3.7천 |
|---|
| 2026.09.16 | ₩86,051 | ₩86,505 | ₩84,809 | ₩85,387 | -0.77% | 3.6천 |
|---|
| 2026.09.15 | ₩86,826 | ₩86,826 | ₩85,919 | ₩86,461 | -0.42% | 5천 |
|---|
| 2026.09.14 | ₩88,175 | ₩88,175 | ₩87,173 | ₩87,511 | -0.75% | 5.6천 |
|---|
| 2026.09.11 | ₩88,910 | ₩88,910 | ₩88,242 | ₩88,588 | -0.36% | 2.5만 |
|---|
| 2026.09.10 | ₩87,721 | ₩87,734 | ₩87,413 | ₩87,615 | -0.12% | 5.6천 |
|---|
| 2026.09.09 | ₩87,340 | ₩87,840 | ₩87,240 | ₩87,611 | +0.31% | 6.7천 |
|---|
| 2026.09.08 | ₩89,871 | ₩89,871 | ₩87,988 | ₩87,988 | -2.10% | 3.4천 |
|---|
| 2026.09.04 | ₩90,526 | ₩90,526 | ₩88,856 | ₩89,006 | -1.68% | 4.6천 |
|---|
| 2026.09.03 | ₩88,389 | ₩88,948 | ₩88,389 | ₩88,932 | +0.62% | 8.9천 |
|---|
| 2026.09.02 | ₩87,974 | ₩88,061 | ₩87,413 | ₩87,751 | -0.25% | 7.9천 |
|---|
| 2026.09.01 | ₩86,625 | ₩87,413 | ₩86,512 | ₩86,512 | -0.13% | 7.4천 |
|---|
| 2026.08.31 | ₩86,892 | ₩87,013 | ₩86,532 | ₩86,641 | -0.29% | 2.5천 |
|---|
| 2026.08.28 | ₩86,474 | ₩86,474 | ₩86,131 | ₩86,273 | -0.23% | 4.9천 |
|---|
| 2026.08.27 | ₩85,623 | ₩85,797 | ₩85,517 | ₩85,732 | +0.13% | 2.2만 |
|---|
| 2026.08.26 | ₩86,685 | ₩86,685 | ₩86,438 | ₩86,541 | -0.17% | 3.6천 |
|---|
| 2026.08.25 | ₩89,097 | ₩89,097 | ₩85,483 | ₩86,283 | -3.16% | 1.1만 |
|---|
| 2026.08.24 | ₩84,288 | ₩85,949 | ₩84,288 | ₩85,949 | +1.97% | 8.3천 |
|---|
| 2026.08.21 | ₩84,809 | ₩85,884 | ₩84,809 | ₩85,625 | +0.96% | 2.5만 |
|---|
| 2026.08.20 | ₩85,291 | ₩85,291 | ₩84,702 | ₩84,837 | -0.53% | 6.5천 |
|---|
| 2026.08.19 | ₩86,572 | ₩86,572 | ₩85,316 | ₩85,423 | -1.33% | 1.1만 |
|---|
| 2026.08.18 | ₩86,772 | ₩87,106 | ₩86,385 | ₩86,649 | -0.14% | 6천 |
|---|
| 2026.08.17 | ₩87,494 | ₩87,674 | ₩87,120 | ₩87,234 | -0.30% | 1.1만 |
|---|
| 2026.08.14 | ₩87,200 | ₩87,413 | ₩87,039 | ₩87,284 | +0.10% | 6.3천 |
|---|
| 2026.08.13 | ₩87,510 | ₩87,587 | ₩87,106 | ₩87,204 | -0.35% | 6.7천 |
|---|
| 2026.08.12 | ₩86,478 | ₩87,013 | ₩86,478 | ₩87,003 | +0.61% | 5.5천 |
|---|
| 2026.08.11 | ₩86,599 | ₩86,759 | ₩85,957 | ₩86,175 | -0.49% | 3.4만 |
|---|
| 2026.08.10 | ₩86,505 | ₩86,572 | ₩86,158 | ₩86,353 | -0.18% | 6.5천 |
|---|
| 2026.08.07 | ₩86,397 | ₩86,397 | ₩86,164 | ₩86,286 | -0.13% | 9.9천 |
|---|
| 2026.08.06 | ₩86,973 | ₩86,973 | ₩85,944 | ₩85,994 | -1.13% | 8.2천 |
|---|
| 2026.08.05 | ₩84,862 | ₩86,872 | ₩83,219 | ₩86,442 | +1.86% | 1.6만 |
|---|
| 2026.08.04 | ₩86,051 | ₩86,545 | ₩85,964 | ₩85,995 | -0.07% | 10.4만 |
|---|
| 2026.08.03 | ₩89,056 | ₩89,056 | ₩85,911 | ₩86,398 | -2.98% | 3.9만 |
|---|
| 2026.07.31 | ₩88,482 | ₩88,482 | ₩85,697 | ₩86,107 | -2.68% | 1.2만 |
|---|
| 2026.07.30 | ₩83,219 | ₩86,305 | ₩83,219 | ₩86,201 | +3.58% | 6.1천 |
|---|
| 2026.07.29 | ₩84,622 | ₩84,622 | ₩83,259 | ₩83,297 | -1.57% | 2.5만 |
|---|
| 2026.07.28 | ₩86,986 | ₩86,986 | ₩84,114 | ₩84,909 | -2.39% | 7.8천 |
|---|
| 2026.07.27 | ₩85,303 | ₩85,877 | ₩84,658 | ₩85,200 | -0.12% | 3.5만 |
|---|
| 2026.07.24 | ₩84,996 | ₩84,996 | ₩84,167 | ₩84,437 | -0.66% | 14.3만 |
|---|
| 2026.07.23 | ₩83,713 | ₩83,713 | ₩83,299 | ₩83,456 | -0.31% | 6.5천 |
|---|
| 2026.07.22 | ₩84,288 | ₩84,515 | ₩84,288 | ₩84,441 | +0.18% | 4.9천 |
|---|
| 2026.07.21 | ₩83,019 | ₩83,967 | ₩83,019 | ₩83,651 | +0.76% | 1.3만 |
|---|
| 2026.07.20 | ₩83,259 | ₩83,339 | ₩82,765 | ₩82,772 | -0.59% | 12.3만 |
|---|
| 2026.07.17 | ₩81,803 | ₩82,939 | ₩81,790 | ₩82,765 | +1.18% | 6.9천 |
|---|
| 2026.07.16 | ₩86,104 | ₩86,104 | ₩83,313 | ₩83,505 | -3.02% | 8.6천 |
|---|
| 2026.07.15 | ₩84,141 | ₩84,583 | ₩83,980 | ₩84,583 | +0.53% | 9.8천 |
|---|
| 2026.07.14 | ₩84,515 | ₩84,515 | ₩83,099 | ₩83,612 | -1.07% | 5.5천 |
|---|
| 2026.07.13 | ₩84,582 | ₩84,582 | ₩82,177 | ₩82,349 | -2.64% | 5.2천 |
|---|
| 2026.07.10 | ₩82,404 | ₩82,698 | ₩82,391 | ₩82,585 | +0.22% | 3.7천 |
|---|
| 2026.07.09 | ₩82,110 | ₩82,204 | ₩81,965 | ₩81,965 | -0.18% | 5천 |
|---|
| 2026.07.08 | ₩80,875 | ₩81,309 | ₩80,680 | ₩81,182 | +0.38% | 5.2천 |
|---|
| 2026.07.07 | ₩82,484 | ₩82,484 | ₩81,887 | ₩81,887 | -0.72% | 4.1천 |
|---|
| 2026.07.06 | ₩81,483 | ₩82,404 | ₩81,483 | ₩82,340 | +1.05% | 4.7천 |
|---|
| 2026.07.02 | ₩81,469 | ₩81,483 | ₩80,174 | ₩80,815 | -0.80% | 4.6천 |
|---|
| 2026.07.01 | ₩79,916 | ₩80,494 | ₩79,916 | ₩80,346 | +0.54% | 6.6천 |
|---|
| 2026.06.30 | ₩79,653 | ₩79,773 | ₩79,506 | ₩79,600 | -0.07% | 6.4천 |
|---|
| 2026.06.29 | ₩77,475 | ₩80,000 | ₩77,475 | ₩79,889 | +3.12% | 1.6천 |
|---|
| 2026.06.26 | ₩80,120 | ₩80,200 | ₩79,599 | ₩79,880 | -0.30% | 1만 |
|---|
| 2026.06.25 | ₩80,454 | ₩80,888 | ₩80,296 | ₩80,296 | -0.20% | 4.6천 |
|---|
| 2026.06.24 | ₩80,214 | ₩80,441 | ₩80,160 | ₩80,195 | -0.02% | 4.1천 |
|---|
| 2026.06.23 | ₩81,883 | ₩81,883 | ₩81,636 | ₩81,639 | -0.30% | 3.3천 |
|---|
| 2026.06.22 | ₩80,334 | ₩82,324 | ₩80,334 | ₩82,132 | +2.24% | 4.7천 |
|---|
| 2026.06.18 | ₩82,137 | ₩82,137 | ₩81,402 | ₩81,409 | -0.89% | 1.9만 |
|---|
| 2026.06.17 | ₩84,408 | ₩84,408 | ₩81,249 | ₩81,249 | -3.74% | 1.1만 |
|---|
| 2026.06.16 | ₩80,147 | ₩81,803 | ₩80,147 | ₩81,362 | +1.52% | 3.4만 |
|---|
| 2026.06.15 | ₩80,781 | ₩80,895 | ₩80,410 | ₩80,410 | -0.46% | 2.5만 |
|---|
| 2026.06.12 | ₩78,811 | ₩80,013 | ₩78,811 | ₩80,013 | +1.53% | 1.2만 |
|---|
| 2026.06.11 | ₩77,155 | ₩78,505 | ₩77,128 | ₩78,505 | +1.75% | 3.1천 |
|---|
| 2026.06.10 | ₩77,128 | ₩77,128 | ₩76,595 | ₩76,595 | -0.69% | 2.8천 |
|---|
| 2026.06.09 | ₩78,343 | ₩78,343 | ₩76,674 | ₩77,554 | -1.01% | 1.6만 |
|---|
| 2026.06.08 | ₩78,571 | ₩78,758 | ₩77,494 | ₩77,494 | -1.37% | 1.4천 |
|---|
| 2026.06.05 | ₩79,065 | ₩79,065 | ₩77,201 | ₩77,239 | -2.31% | 3천 |
|---|
| 2026.06.04 | ₩77,515 | ₩78,384 | ₩77,515 | ₩78,380 | +1.11% | 1.2만 |
|---|
| 2026.06.03 | ₩77,262 | ₩77,262 | ₩76,874 | ₩77,042 | -0.28% | 5천 |
|---|
| 2026.06.02 | ₩78,758 | ₩78,758 | ₩77,489 | ₩77,879 | -1.12% | 4.5천 |
|---|
| 2026.06.01 | ₩78,237 | ₩78,237 | ₩76,433 | ₩76,834 | -1.79% | 2.1천 |
|---|
| 2026.05.29 | ₩77,475 | ₩77,475 | ₩76,280 | ₩76,415 | -1.37% | 5.1천 |
|---|
| 2026.05.28 | ₩75,351 | ₩75,986 | ₩75,351 | ₩75,986 | +0.84% | 3.1천 |
|---|
| 2026.05.27 | ₩76,086 | ₩76,487 | ₩76,086 | ₩76,342 | +0.34% | 1.2만 |
|---|
| 2026.05.26 | ₩77,181 | ₩77,181 | ₩76,607 | ₩76,869 | -0.40% | 2천 |
|---|
| 2026.05.22 | ₩75,859 | ₩76,233 | ₩75,846 | ₩75,914 | +0.07% | 3.5만 |
|---|
| 2026.05.21 | ₩76,173 | ₩76,173 | ₩76,059 | ₩76,162 | -0.01% | 1.3천 |
|---|
| 2026.05.20 | ₩74,269 | ₩75,966 | ₩74,269 | ₩75,900 | +2.20% | 5.7천 |
|---|
| 2026.05.19 | ₩74,169 | ₩74,336 | ₩73,980 | ₩73,980 | -0.26% | 1.3천 |
|---|
| 2026.05.18 | ₩74,537 | ₩74,562 | ₩73,962 | ₩74,402 | -0.18% | 4.4천 |
|---|
| 2026.05.15 | ₩73,882 | ₩74,002 | ₩73,735 | ₩73,810 | -0.10% | 4.4천 |
|---|
| 2026.05.14 | ₩74,149 | ₩74,991 | ₩74,149 | ₩74,782 | +0.85% | 2.7천 |
|---|
| 2026.05.13 | ₩74,870 | ₩75,044 | ₩74,817 | ₩74,896 | +0.03% | 9.7천 |
|---|
| 2026.05.12 | ₩73,628 | ₩74,566 | ₩73,561 | ₩74,566 | +1.27% | 1.4천 |
|---|
| 2026.05.11 | ₩74,964 | ₩74,964 | ₩74,533 | ₩74,533 | -0.58% | 1.1천 |
|---|
| 2026.05.08 | ₩76,220 | ₩76,220 | ₩74,350 | ₩74,478 | -2.29% | 4.8천 |
|---|
| 2026.05.07 | ₩75,565 | ₩75,565 | ₩74,356 | ₩74,356 | -1.60% | 3.5천 |
|---|
| 2026.05.06 | ₩74,657 | ₩75,832 | ₩74,657 | ₩75,649 | +1.33% | 2.5천 |
|---|
| 2026.05.05 | ₩73,207 | ₩73,535 | ₩72,974 | ₩73,451 | +0.33% | 2천 |
|---|
| 2026.05.04 | ₩74,603 | ₩74,603 | ₩72,800 | ₩72,916 | -2.26% | 3.5만 |
|---|
| 2026.05.01 | ₩74,670 | ₩74,790 | ₩74,347 | ₩74,347 | -0.43% | 2.9천 |
|---|
| 2026.04.30 | ₩74,383 | ₩74,533 | ₩74,370 | ₩74,533 | +0.20% | 1천 |
|---|
| 2026.04.29 | ₩75,645 | ₩75,645 | ₩73,401 | ₩73,443 | -2.91% | 4.1천 |
|---|
| 2026.04.28 | ₩75,699 | ₩75,699 | ₩74,048 | ₩74,126 | -2.08% | 2.1천 |
|---|
| 2026.04.27 | ₩73,495 | ₩73,815 | ₩73,468 | ₩73,815 | +0.44% | 5천 |
|---|
| 2026.04.24 | ₩73,401 | ₩73,521 | ₩73,281 | ₩73,433 | +0.04% | 4.9천 |
|---|
| 2026.04.23 | ₩73,775 | ₩73,775 | ₩72,479 | ₩73,218 | -0.76% | 2.6천 |
|---|
| 2026.04.22 | ₩73,695 | ₩74,336 | ₩73,695 | ₩73,978 | +0.38% | 1.3천 |
|---|
| 2026.04.21 | ₩75,578 | ₩75,645 | ₩74,229 | ₩74,332 | -1.65% | 2.1천 |
|---|
| 2026.04.20 | ₩75,338 | ₩75,402 | ₩75,017 | ₩75,402 | +0.09% | 2.9천 |
|---|
| 2026.04.17 | ₩75,285 | ₩75,866 | ₩75,244 | ₩75,295 | +0.01% | 3.9천 |
|---|
| 2026.04.16 | ₩74,269 | ₩74,383 | ₩73,722 | ₩73,734 | -0.72% | 7.8천 |
|---|
| 2026.04.15 | ₩74,203 | ₩74,403 | ₩74,203 | ₩74,375 | +0.23% | 5.1천 |
|---|
| 2026.04.14 | ₩73,835 | ₩74,188 | ₩73,762 | ₩74,069 | +0.32% | 2.6만 |
|---|
| 2026.04.13 | ₩72,252 | ₩73,481 | ₩72,252 | ₩73,481 | +1.70% | 2.8천 |
|---|
| 2026.04.10 | ₩72,640 | ₩72,807 | ₩72,640 | ₩72,807 | +0.23% | 1.4천 |
|---|
| 2026.04.09 | ₩71,892 | ₩72,773 | ₩71,892 | ₩72,736 | +1.17% | 4천 |
|---|
| 2026.04.08 | ₩72,586 | ₩72,907 | ₩72,105 | ₩72,546 | -0.06% | 4.3천 |
|---|
| 2026.04.07 | ₩68,138 | ₩69,610 | ₩68,018 | ₩69,610 | +2.16% | 3.8천 |
|---|
| 2026.04.06 | ₩69,046 | ₩69,404 | ₩69,046 | ₩69,404 | +0.52% | 3.2천 |
|---|
| 2026.04.02 | ₩67,824 | ₩68,908 | ₩67,824 | ₩68,908 | +1.60% | 4.9천 |
|---|
| 2026.04.01 | ₩69,220 | ₩69,414 | ₩67,484 | ₩69,172 | -0.07% | 2.4만 |
|---|
| 2026.03.31 | ₩66,642 | ₩67,986 | ₩66,468 | ₩67,986 | +2.02% | 9.1천 |
|---|
| 2026.03.30 | ₩65,440 | ₩65,747 | ₩65,365 | ₩65,365 | -0.11% | 3.1만 |
|---|
| 2026.03.27 | ₩65,894 | ₩65,894 | ₩65,106 | ₩65,107 | -1.19% | 7.7천 |
|---|
| 2026.03.26 | ₩66,388 | ₩66,388 | ₩66,252 | ₩66,252 | -0.21% | 2.4만 |
|---|
| 2026.03.25 | ₩67,484 | ₩67,697 | ₩67,365 | ₩67,545 | +0.09% | 5.4천 |
|---|
| 2026.03.24 | ₩66,121 | ₩66,869 | ₩66,121 | ₩66,539 | +0.63% | 4.5천 |
|---|
| 2026.03.23 | ₩64,986 | ₩67,911 | ₩64,491 | ₩66,487 | +2.31% | 1.4만 |
|---|
| 2026.03.20 | ₩65,493 | ₩65,500 | ₩64,827 | ₩64,986 | -0.78% | 3.8천 |
|---|
| 2026.03.19 | ₩65,525 | ₩66,482 | ₩65,213 | ₩66,126 | +0.92% | 8.7천 |
|---|
| 2026.03.18 | ₩66,609 | ₩66,669 | ₩66,020 | ₩66,020 | -0.88% | 6.5천 |
|---|
| 2026.03.17 | ₩66,549 | ₩66,642 | ₩66,471 | ₩66,471 | -0.12% | 2만 |
|---|
| 2026.03.16 | ₩65,734 | ₩66,388 | ₩65,734 | ₩65,990 | +0.39% | 10.1만 |
|---|
| 2026.03.13 | ₩65,707 | ₩66,068 | ₩64,948 | ₩64,948 | -1.15% | 1.2만 |
|---|
| 2026.03.12 | ₩67,003 | ₩67,003 | ₩64,926 | ₩65,674 | -1.98% | 1.5만 |
|---|
| 2026.03.11 | ₩67,016 | ₩67,508 | ₩67,016 | ₩67,508 | +0.73% | 6.3천 |
|---|
| 2026.03.10 | ₩67,911 | ₩68,592 | ₩67,631 | ₩67,785 | -0.18% | 2.1만 |
|---|
| 2026.03.09 | ₩65,480 | ₩67,550 | ₩65,320 | ₩67,419 | +2.96% | 1.3만 |
|---|
| 2026.03.06 | ₩66,579 | ₩67,183 | ₩66,175 | ₩67,119 | +0.81% | 1.5만 |
|---|
| 2026.03.05 | ₩68,713 | ₩68,793 | ₩67,444 | ₩68,057 | -0.95% | 1.1만 |
|---|
| 2026.03.04 | ₩68,793 | ₩69,367 | ₩68,793 | ₩69,362 | +0.83% | 4.7천 |
|---|
| 2026.03.03 | ₩68,459 | ₩69,267 | ₩67,243 | ₩68,873 | +0.60% | 9.1천 |
|---|
| 2026.03.02 | ₩69,501 | ₩70,810 | ₩69,060 | ₩70,417 | +1.32% | 1.2만 |
|---|
| 2026.02.27 | ₩73,214 | ₩73,214 | ₩71,184 | ₩71,536 | -2.29% | 9.5천 |
|---|
| 2026.02.26 | ₩73,308 | ₩73,420 | ₩73,093 | ₩73,394 | +0.12% | 5.6천 |
|---|
| 2026.02.25 | ₩72,386 | ₩73,227 | ₩72,386 | ₩73,155 | +1.06% | 4.8천 |
|---|
| 2026.02.24 | ₩71,878 | ₩72,105 | ₩71,037 | ₩71,932 | +0.07% | 1.4만 |
|---|
| 2026.02.23 | ₩73,455 | ₩73,895 | ₩72,186 | ₩72,387 | -1.45% | 1.1만 |
|---|
| 2026.02.20 | ₩72,533 | ₩73,508 | ₩72,533 | ₩73,448 | +1.26% | 6.1천 |
|---|
| 2026.02.19 | ₩72,533 | ₩72,533 | ₩72,252 | ₩72,518 | -0.02% | 6.8천 |
|---|
| 2026.02.18 | ₩73,014 | ₩73,361 | ₩73,014 | ₩73,090 | +0.10% | 1.3만 |
|---|
| 2026.02.17 | ₩71,544 | ₩72,479 | ₩71,544 | ₩72,320 | +1.08% | 8.6천 |
|---|
| 2026.02.13 | ₩71,745 | ₩71,932 | ₩70,796 | ₩71,828 | +0.12% | 1.2만 |
|---|
| 2026.02.12 | ₩74,911 | ₩74,911 | ₩72,105 | ₩72,318 | -3.46% | 1만 |
|---|
| 2026.02.11 | ₩74,804 | ₩74,830 | ₩73,909 | ₩74,134 | -0.89% | 8.5천 |
|---|
| 2026.02.10 | ₩75,538 | ₩75,711 | ₩73,588 | ₩74,789 | -0.99% | 2.2만 |
|---|
| 2026.02.09 | ₩74,483 | ₩75,525 | ₩74,363 | ₩75,433 | +1.28% | 1.6만 |
|---|
| 2026.02.06 | ₩74,082 | ₩74,683 | ₩73,975 | ₩74,519 | +0.59% | 2.1만 |
|---|
| 2026.02.05 | ₩72,800 | ₩73,094 | ₩72,132 | ₩72,282 | -0.71% | 1.1만 |
|---|
| 2026.02.04 | ₩73,989 | ₩73,989 | ₩73,054 | ₩73,468 | -0.70% | 9.4천 |
|---|
| 2026.02.03 | ₩74,056 | ₩74,269 | ₩73,060 | ₩73,683 | -0.50% | 1.4만 |
|---|
| 2026.02.02 | ₩72,974 | ₩73,989 | ₩72,974 | ₩73,909 | +1.28% | 1.6만 |
|---|
| 2026.01.30 | ₩73,308 | ₩73,308 | ₩72,479 | ₩72,888 | -0.57% | 1.3만 |
|---|
| 2026.01.29 | ₩73,508 | ₩73,508 | ₩72,600 | ₩73,456 | -0.07% | 6.9천 |
|---|
| 2026.01.28 | ₩72,947 | ₩72,947 | ₩72,399 | ₩72,654 | -0.40% | 4.2천 |
|---|
| 2026.01.27 | ₩72,820 | ₩73,161 | ₩72,586 | ₩73,161 | +0.47% | 1.4만 |
|---|
| 2026.01.26 | ₩70,543 | ₩72,012 | ₩70,543 | ₩71,838 | +1.84% | 6.5천 |
|---|
| 2026.01.23 | ₩72,199 | ₩72,199 | ₩70,903 | ₩71,217 | -1.36% | 1만 |
|---|
| 2026.01.22 | ₩71,063 | ₩72,025 | ₩71,063 | ₩71,627 | +0.79% | 6.1천 |
|---|
| 2026.01.21 | ₩70,796 | ₩71,731 | ₩70,669 | ₩71,177 | +0.54% | 2.9만 |
|---|
| 2026.01.20 | ₩71,224 | ₩71,651 | ₩70,796 | ₩70,876 | -0.49% | 3.1만 |
|---|
| 2026.01.16 | ₩72,159 | ₩72,433 | ₩71,876 | ₩72,235 | +0.11% | 2.1만 |
|---|
| 2026.01.15 | ₩72,186 | ₩72,640 | ₩72,186 | ₩72,413 | +0.31% | 1.2만 |
|---|
| 2026.01.14 | ₩71,397 | ₩71,785 | ₩71,251 | ₩71,701 | +0.42% | 1.3만 |
|---|
| 2026.01.13 | ₩72,132 | ₩72,145 | ₩71,785 | ₩71,878 | -0.35% | 1.1만 |
|---|
| 2026.01.12 | ₩71,651 | ₩71,958 | ₩71,504 | ₩71,913 | +0.37% | 8만 |
|---|
| 2026.01.09 | ₩71,483 | ₩71,584 | ₩71,197 | ₩71,515 | +0.04% | 1.7만 |
|---|
| 2026.01.08 | ₩71,090 | ₩71,397 | ₩71,023 | ₩71,276 | +0.26% | 1.4만 |
|---|
| 2026.01.07 | ₩71,905 | ₩71,905 | ₩70,796 | ₩70,850 | -1.47% | 1.5만 |
|---|
| 2026.01.06 | ₩72,720 | ₩72,920 | ₩71,723 | ₩72,119 | -0.83% | 2만 |
|---|
| 2026.01.05 | ₩71,985 | ₩72,292 | ₩71,685 | ₩71,945 | -0.06% | 1.6만 |
|---|
| 2026.01.02 | ₩70,676 | ₩71,898 | ₩70,676 | ₩71,379 | +0.99% | 2.7만 |
|---|
| 2025.12.31 | ₩70,342 | ₩70,356 | ₩70,142 | ₩70,198 | -0.21% | 4.6천 |
|---|
| 2025.12.30 | ₩70,770 | ₩70,770 | ₩70,414 | ₩70,414 | -0.50% | 1.1만 |
|---|
| 2025.12.29 | ₩70,810 | ₩70,863 | ₩70,315 | ₩70,325 | -0.68% | 9.2천 |
|---|
| 2025.12.26 | ₩71,210 | ₩71,210 | ₩70,636 | ₩70,810 | -0.56% | 1.1만 |
|---|
| 2025.12.24 | ₩70,689 | ₩71,638 | ₩70,449 | ₩71,128 | +0.62% | 2.1만 |
|---|
| 2025.12.23 | ₩70,356 | ₩70,556 | ₩70,356 | ₩70,485 | +0.18% | 5.7천 |
|---|
| 2025.12.22 | ₩69,955 | ₩70,062 | ₩69,514 | ₩69,933 | -0.03% | 1.1만 |
|---|
| 2025.12.19 | ₩69,127 | ₩69,728 | ₩69,127 | ₩69,530 | +0.58% | 2만 |
|---|
| 2025.12.18 | ₩69,006 | ₩69,441 | ₩68,855 | ₩68,855 | -0.22% | 4.4천 |
|---|
| 2025.12.17 | ₩70,115 | ₩70,209 | ₩69,607 | ₩69,607 | -0.72% | 1.1만 |
|---|
| 2025.12.16 | ₩70,917 | ₩70,917 | ₩69,521 | ₩69,713 | -1.70% | 1.6만 |
|---|
| 2025.12.15 | ₩70,623 | ₩70,689 | ₩70,202 | ₩70,253 | -0.52% | 1.6만 |
|---|
| 2025.12.12 | ₩70,623 | ₩70,623 | ₩69,697 | ₩69,801 | -1.16% | 8.3천 |
|---|
| 2025.12.11 | ₩69,928 | ₩70,489 | ₩69,915 | ₩70,335 | +0.58% | 5.4천 |
|---|
| 2025.12.10 | ₩68,778 | ₩69,795 | ₩68,778 | ₩69,590 | +1.18% | 8.6천 |
|---|
| 2025.12.09 | ₩68,632 | ₩69,087 | ₩68,404 | ₩68,495 | -0.20% | 1만 |
|---|
| 2025.12.08 | ₩68,453 | ₩68,686 | ₩68,312 | ₩68,396 | -0.08% | 1.4만 |
|---|
| 2025.12.05 | ₩68,726 | ₩68,833 | ₩68,588 | ₩68,588 | -0.20% | 6.6천 |
|---|
| 2025.12.04 | ₩68,272 | ₩68,445 | ₩68,125 | ₩68,182 | -0.13% | 1.1만 |
|---|
| 2025.12.03 | ₩67,230 | ₩67,764 | ₩67,224 | ₩67,707 | +0.71% | 4.6천 |
|---|
| 2025.12.02 | ₩66,976 | ₩67,644 | ₩66,976 | ₩67,458 | +0.72% | 4.5천 |
|---|
| 2025.12.01 | ₩67,150 | ₩67,283 | ₩66,909 | ₩66,981 | -0.25% | 5.5천 |
|---|
| 2025.11.28 | ₩67,009 | ₩67,204 | ₩66,936 | ₩67,204 | +0.29% | 1.4천 |
|---|
| 2025.11.26 | ₩66,562 | ₩66,789 | ₩66,428 | ₩66,627 | +0.10% | 5.5천 |
|---|
| 2025.11.25 | ₩64,825 | ₩65,827 | ₩64,825 | ₩65,784 | +1.48% | 5.3천 |
|---|
| 2025.11.24 | ₩64,491 | ₩64,906 | ₩64,471 | ₩64,868 | +0.58% | 5.9천 |
|---|
| 2025.11.21 | ₩63,797 | ₩64,491 | ₩63,450 | ₩64,398 | +0.94% | 6.8천 |
|---|
| 2025.11.20 | ₩65,306 | ₩65,560 | ₩63,801 | ₩63,801 | -2.31% | 2.8만 |
|---|
| 2025.11.19 | ₩64,458 | ₩64,665 | ₩64,458 | ₩64,592 | +0.21% | 2.8만 |
|---|
| 2025.11.18 | ₩63,369 | ₩64,708 | ₩63,369 | ₩64,422 | +1.66% | 5.6천 |
|---|
| 2025.11.17 | ₩65,921 | ₩65,921 | ₩64,932 | ₩64,940 | -1.49% | 7.8천 |
|---|
| 2025.11.14 | ₩65,994 | ₩66,482 | ₩65,774 | ₩66,269 | +0.42% | 4.5천 |
|---|
| 2025.11.13 | ₩67,964 | ₩68,833 | ₩66,362 | ₩66,455 | -2.22% | 2만 |
|---|
| 2025.11.12 | ₩67,056 | ₩68,185 | ₩67,056 | ₩67,692 | +0.95% | 3.9만 |
|---|
| 2025.11.11 | ₩66,348 | ₩66,535 | ₩66,255 | ₩66,399 | +0.08% | 7.1천 |
|---|
| 2025.11.10 | ₩65,947 | ₩66,156 | ₩65,560 | ₩66,132 | +0.28% | 5.7천 |
|---|
| 2025.11.07 | ₩64,568 | ₩65,062 | ₩64,304 | ₩65,062 | +0.77% | 3.9천 |
|---|
| 2025.11.06 | ₩65,066 | ₩65,066 | ₩64,729 | ₩65,026 | -0.06% | 1.7천 |
|---|
| 2025.11.05 | ₩64,598 | ₩64,841 | ₩64,598 | ₩64,785 | +0.29% | 2.5천 |
|---|
| 2025.11.04 | ₩63,934 | ₩64,719 | ₩63,934 | ₩64,426 | +0.77% | 2.5천 |
|---|
| 2025.11.03 | ₩64,131 | ₩64,705 | ₩64,131 | ₩64,592 | +0.72% | 4천 |
|---|
| 2025.10.31 | ₩63,182 | ₩64,318 | ₩63,182 | ₩64,318 | +1.80% | 7.9천 |
|---|
| 2025.10.30 | ₩64,111 | ₩64,545 | ₩64,111 | ₩64,160 | +0.08% | 1.7천 |
|---|
| 2025.10.29 | ₩64,759 | ₩64,825 | ₩64,251 | ₩64,339 | -0.65% | 5.7천 |
|---|
| 2025.10.28 | ₩64,371 | ₩64,584 | ₩64,371 | ₩64,556 | +0.29% | 1.1천 |
|---|
| 2025.10.27 | ₩63,840 | ₩63,984 | ₩62,955 | ₩63,984 | +0.23% | 6천 |
|---|
| 2025.10.24 | ₩63,717 | ₩63,717 | ₩63,102 | ₩63,393 | -0.51% | 6.2천 |
|---|
| 2025.10.23 | ₩62,834 | ₩63,049 | ₩62,795 | ₩62,929 | +0.15% | 3.6천 |
|---|
| 2025.10.22 | ₩62,568 | ₩62,661 | ₩62,327 | ₩62,462 | -0.17% | 3.2천 |
|---|
| 2025.10.21 | ₩62,581 | ₩63,770 | ₩62,421 | ₩62,496 | -0.14% | 4.5만 |
|---|
| 2025.10.20 | ₩62,641 | ₩63,070 | ₩62,641 | ₩62,979 | +0.54% | 8.2천 |
|---|
| 2025.10.17 | ₩62,274 | ₩62,648 | ₩62,147 | ₩62,540 | +0.43% | 9.1천 |
|---|
| 2025.10.16 | ₩63,431 | ₩63,824 | ₩62,663 | ₩62,930 | -0.79% | 3천 |
|---|
| 2025.10.15 | ₩63,408 | ₩63,408 | ₩62,982 | ₩63,162 | -0.39% | 6.4천 |
|---|
| 2025.10.14 | ₩62,287 | ₩63,102 | ₩61,807 | ₩62,899 | +0.98% | 6.9천 |
|---|
| 2025.10.13 | ₩61,807 | ₩62,170 | ₩61,740 | ₩62,116 | +0.50% | 9.8천 |
|---|
| 2025.10.10 | ₩62,388 | ₩62,434 | ₩60,965 | ₩61,069 | -2.11% | 1.1만 |
|---|