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 | ₩80,920 | ₩81,308 | ₩80,880 | ₩81,302 | +0.47% | 4.3천 |
| 2026.10.08 | ₩78,542 | ₩80,773 | ₩78,542 | ₩80,773 | +2.84% | 1.4만 |
| 2026.10.07 | ₩80,479 | ₩80,960 | ₩80,212 | ₩80,840 | +0.45% | 1.1만 |
| 2026.10.06 | ₩82,791 | ₩82,891 | ₩82,673 | ₩82,673 | -0.14% | 1.9천 |
| 2026.10.05 | ₩81,882 | ₩82,350 | ₩81,134 | ₩82,170 | +0.35% | 6.9천 |
| 2026.10.02 | ₩81,762 | ₩81,782 | ₩80,660 | ₩81,782 | +0.02% | 6.2천 |
| 2026.10.01 | ₩81,355 | ₩81,795 | ₩80,827 | ₩81,762 | +0.50% | 3.4만 |
| 2026.09.30 | ₩82,230 | ₩83,881 | ₩82,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,173 |
| +1.15% |
| 1.1만 |
| 2026.09.29 | ₩84,341 | ₩84,341 | ₩83,526 | ₩83,884 | -0.54% | 5천 |
|---|
| 2026.09.28 | ₩84,922 | ₩84,942 | ₩84,461 | ₩84,465 | -0.54% | 2.6천 |
|---|
| 2026.09.25 | ₩84,455 | ₩85,103 | ₩84,455 | ₩85,062 | +0.72% | 3.2만 |
|---|
| 2026.09.24 | ₩83,900 | ₩84,287 | ₩83,432 | ₩84,015 | +0.14% | 1.6만 |
|---|
| 2026.09.23 | ₩84,528 | ₩84,849 | ₩83,963 | ₩83,963 | -0.67% | 4.4천 |
|---|
| 2026.09.22 | ₩86,332 | ₩86,332 | ₩85,022 | ₩85,209 | -1.30% | 3.6만 |
|---|
| 2026.09.21 | ₩85,343 | ₩86,666 | ₩85,343 | ₩86,551 | +1.42% | 1.5만 |
|---|
| 2026.09.18 | ₩85,290 | ₩85,351 | ₩85,049 | ₩85,351 | +0.07% | 4.6만 |
|---|
| 2026.09.17 | ₩85,892 | ₩86,572 | ₩85,892 | ₩86,309 | +0.49% | 3.7천 |
|---|
| 2026.09.16 | ₩86,078 | ₩86,532 | ₩84,835 | ₩85,414 | -0.77% | 3.6천 |
|---|
| 2026.09.15 | ₩86,853 | ₩86,853 | ₩85,946 | ₩86,488 | -0.42% | 5천 |
|---|
| 2026.09.14 | ₩88,203 | ₩88,203 | ₩87,200 | ₩87,538 | -0.75% | 5.6천 |
|---|
| 2026.09.11 | ₩88,937 | ₩88,937 | ₩88,269 | ₩88,615 | -0.36% | 2.5만 |
|---|
| 2026.09.10 | ₩87,748 | ₩87,762 | ₩87,441 | ₩87,643 | -0.12% | 5.6천 |
|---|
| 2026.09.09 | ₩87,367 | ₩87,867 | ₩87,267 | ₩87,639 | +0.31% | 6.7천 |
|---|
| 2026.09.08 | ₩89,900 | ₩89,900 | ₩88,015 | ₩88,015 | -2.10% | 3.4천 |
|---|
| 2026.09.04 | ₩90,554 | ₩90,554 | ₩88,884 | ₩89,034 | -1.68% | 4.6천 |
|---|
| 2026.09.03 | ₩88,416 | ₩88,976 | ₩88,416 | ₩88,960 | +0.62% | 8.9천 |
|---|
| 2026.09.02 | ₩88,002 | ₩88,089 | ₩87,441 | ₩87,779 | -0.25% | 7.9천 |
|---|
| 2026.09.01 | ₩86,653 | ₩87,441 | ₩86,539 | ₩86,539 | -0.13% | 7.4천 |
|---|
| 2026.08.31 | ₩86,920 | ₩87,040 | ₩86,559 | ₩86,669 | -0.29% | 2.5천 |
|---|
| 2026.08.28 | ₩86,502 | ₩86,502 | ₩86,158 | ₩86,300 | -0.23% | 4.9천 |
|---|
| 2026.08.27 | ₩85,650 | ₩85,824 | ₩85,544 | ₩85,759 | +0.13% | 2.2만 |
|---|
| 2026.08.26 | ₩86,713 | ₩86,713 | ₩86,466 | ₩86,568 | -0.17% | 3.6천 |
|---|
| 2026.08.25 | ₩89,125 | ₩89,125 | ₩85,510 | ₩86,311 | -3.16% | 1.1만 |
|---|
| 2026.08.24 | ₩84,314 | ₩85,976 | ₩84,314 | ₩85,976 | +1.97% | 8.3천 |
|---|
| 2026.08.21 | ₩84,835 | ₩85,911 | ₩84,835 | ₩85,652 | +0.96% | 2.5만 |
|---|
| 2026.08.20 | ₩85,318 | ₩85,318 | ₩84,728 | ₩84,863 | -0.53% | 6.5천 |
|---|
| 2026.08.19 | ₩86,599 | ₩86,599 | ₩85,343 | ₩85,450 | -1.33% | 1.1만 |
|---|
| 2026.08.18 | ₩86,800 | ₩87,134 | ₩86,412 | ₩86,677 | -0.14% | 6천 |
|---|
| 2026.08.17 | ₩87,521 | ₩87,701 | ₩87,147 | ₩87,262 | -0.30% | 1.1만 |
|---|
| 2026.08.14 | ₩87,227 | ₩87,441 | ₩87,067 | ₩87,311 | +0.10% | 6.3천 |
|---|
| 2026.08.13 | ₩87,537 | ₩87,615 | ₩87,134 | ₩87,231 | -0.35% | 6.7천 |
|---|
| 2026.08.12 | ₩86,506 | ₩87,040 | ₩86,506 | ₩87,031 | +0.61% | 5.5천 |
|---|
| 2026.08.11 | ₩86,626 | ₩86,786 | ₩85,984 | ₩86,202 | -0.49% | 3.4만 |
|---|
| 2026.08.10 | ₩86,532 | ₩86,599 | ₩86,185 | ₩86,380 | -0.18% | 6.5천 |
|---|
| 2026.08.07 | ₩86,424 | ₩86,424 | ₩86,192 | ₩86,313 | -0.13% | 9.9천 |
|---|
| 2026.08.06 | ₩87,000 | ₩87,000 | ₩85,971 | ₩86,021 | -1.13% | 8.2천 |
|---|
| 2026.08.05 | ₩84,889 | ₩86,900 | ₩83,245 | ₩86,470 | +1.86% | 1.6만 |
|---|
| 2026.08.04 | ₩86,078 | ₩86,572 | ₩85,991 | ₩86,022 | -0.07% | 10.4만 |
|---|
| 2026.08.03 | ₩89,084 | ₩89,084 | ₩85,938 | ₩86,425 | -2.98% | 3.9만 |
|---|
| 2026.07.31 | ₩88,510 | ₩88,510 | ₩85,724 | ₩86,134 | -2.68% | 1.2만 |
|---|
| 2026.07.30 | ₩83,245 | ₩86,332 | ₩83,245 | ₩86,228 | +3.58% | 6.1천 |
|---|
| 2026.07.29 | ₩84,648 | ₩84,648 | ₩83,285 | ₩83,323 | -1.57% | 2.5만 |
|---|
| 2026.07.28 | ₩87,013 | ₩87,013 | ₩84,141 | ₩84,936 | -2.39% | 7.8천 |
|---|
| 2026.07.27 | ₩85,330 | ₩85,904 | ₩84,684 | ₩85,227 | -0.12% | 3.5만 |
|---|
| 2026.07.24 | ₩85,022 | ₩85,022 | ₩84,194 | ₩84,464 | -0.66% | 14.3만 |
|---|
| 2026.07.23 | ₩83,740 | ₩83,740 | ₩83,325 | ₩83,482 | -0.31% | 6.5천 |
|---|
| 2026.07.22 | ₩84,314 | ₩84,541 | ₩84,314 | ₩84,468 | +0.18% | 4.9천 |
|---|
| 2026.07.21 | ₩83,045 | ₩83,994 | ₩83,045 | ₩83,677 | +0.76% | 1.3만 |
|---|
| 2026.07.20 | ₩83,285 | ₩83,366 | ₩82,791 | ₩82,798 | -0.59% | 12.3만 |
|---|
| 2026.07.17 | ₩81,829 | ₩82,965 | ₩81,816 | ₩82,791 | +1.18% | 6.9천 |
|---|
| 2026.07.16 | ₩86,131 | ₩86,131 | ₩83,339 | ₩83,531 | -3.02% | 8.6천 |
|---|
| 2026.07.15 | ₩84,167 | ₩84,610 | ₩84,007 | ₩84,610 | +0.53% | 9.8천 |
|---|
| 2026.07.14 | ₩84,541 | ₩84,541 | ₩83,125 | ₩83,638 | -1.07% | 5.5천 |
|---|
| 2026.07.13 | ₩84,608 | ₩84,608 | ₩82,203 | ₩82,375 | -2.64% | 5.2천 |
|---|
| 2026.07.10 | ₩82,430 | ₩82,724 | ₩82,417 | ₩82,611 | +0.22% | 3.7천 |
|---|
| 2026.07.09 | ₩82,136 | ₩82,230 | ₩81,991 | ₩81,991 | -0.18% | 5천 |
|---|
| 2026.07.08 | ₩80,900 | ₩81,334 | ₩80,705 | ₩81,208 | +0.38% | 5.2천 |
|---|
| 2026.07.07 | ₩82,510 | ₩82,510 | ₩81,913 | ₩81,913 | -0.72% | 4.1천 |
|---|
| 2026.07.06 | ₩81,508 | ₩82,430 | ₩81,508 | ₩82,366 | +1.05% | 4.7천 |
|---|
| 2026.07.02 | ₩81,495 | ₩81,508 | ₩80,199 | ₩80,840 | -0.80% | 4.6천 |
|---|
| 2026.07.01 | ₩79,941 | ₩80,519 | ₩79,941 | ₩80,371 | +0.54% | 6.6천 |
|---|
| 2026.06.30 | ₩79,678 | ₩79,798 | ₩79,531 | ₩79,625 | -0.07% | 6.4천 |
|---|
| 2026.06.29 | ₩77,500 | ₩80,025 | ₩77,500 | ₩79,914 | +3.12% | 1.6천 |
|---|
| 2026.06.26 | ₩80,145 | ₩80,225 | ₩79,624 | ₩79,905 | -0.30% | 1만 |
|---|
| 2026.06.25 | ₩80,479 | ₩80,914 | ₩80,322 | ₩80,322 | -0.20% | 4.6천 |
|---|
| 2026.06.24 | ₩80,239 | ₩80,466 | ₩80,185 | ₩80,220 | -0.02% | 4.1천 |
|---|
| 2026.06.23 | ₩81,909 | ₩81,909 | ₩81,662 | ₩81,665 | -0.30% | 3.3천 |
|---|
| 2026.06.22 | ₩80,359 | ₩82,350 | ₩80,359 | ₩82,158 | +2.24% | 4.7천 |
|---|
| 2026.06.18 | ₩82,163 | ₩82,163 | ₩81,428 | ₩81,435 | -0.89% | 1.9만 |
|---|
| 2026.06.17 | ₩84,434 | ₩84,434 | ₩81,274 | ₩81,274 | -3.74% | 1.1만 |
|---|
| 2026.06.16 | ₩80,172 | ₩81,829 | ₩80,172 | ₩81,388 | +1.52% | 3.4만 |
|---|
| 2026.06.15 | ₩80,807 | ₩80,920 | ₩80,435 | ₩80,435 | -0.46% | 2.5만 |
|---|
| 2026.06.12 | ₩78,836 | ₩80,038 | ₩78,836 | ₩80,038 | +1.53% | 1.2만 |
|---|
| 2026.06.11 | ₩77,179 | ₩78,530 | ₩77,152 | ₩78,530 | +1.75% | 3.1천 |
|---|
| 2026.06.10 | ₩77,152 | ₩77,152 | ₩76,619 | ₩76,619 | -0.69% | 2.8천 |
|---|
| 2026.06.09 | ₩78,368 | ₩78,368 | ₩76,698 | ₩77,578 | -1.01% | 1.6만 |
|---|
| 2026.06.08 | ₩78,595 | ₩78,782 | ₩77,518 | ₩77,518 | -1.37% | 1.4천 |
|---|
| 2026.06.05 | ₩79,090 | ₩79,090 | ₩77,226 | ₩77,263 | -2.31% | 3천 |
|---|
| 2026.06.04 | ₩77,540 | ₩78,408 | ₩77,540 | ₩78,404 | +1.11% | 1.2만 |
|---|
| 2026.06.03 | ₩77,286 | ₩77,286 | ₩76,898 | ₩77,067 | -0.28% | 5천 |
|---|
| 2026.06.02 | ₩78,782 | ₩78,782 | ₩77,513 | ₩77,903 | -1.12% | 4.5천 |
|---|
| 2026.06.01 | ₩78,261 | ₩78,261 | ₩76,457 | ₩76,858 | -1.79% | 2.1천 |
|---|
| 2026.05.29 | ₩77,500 | ₩77,500 | ₩76,304 | ₩76,439 | -1.37% | 5.1천 |
|---|
| 2026.05.28 | ₩75,375 | ₩76,010 | ₩75,375 | ₩76,010 | +0.84% | 3.1천 |
|---|
| 2026.05.27 | ₩76,110 | ₩76,511 | ₩76,110 | ₩76,367 | +0.34% | 1.2만 |
|---|
| 2026.05.26 | ₩77,206 | ₩77,206 | ₩76,631 | ₩76,893 | -0.40% | 2천 |
|---|
| 2026.05.22 | ₩75,883 | ₩76,257 | ₩75,869 | ₩75,938 | +0.07% | 3.5만 |
|---|
| 2026.05.21 | ₩76,197 | ₩76,197 | ₩76,083 | ₩76,186 | -0.01% | 1.3천 |
|---|
| 2026.05.20 | ₩74,293 | ₩75,990 | ₩74,293 | ₩75,924 | +2.20% | 5.7천 |
|---|
| 2026.05.19 | ₩74,193 | ₩74,360 | ₩74,003 | ₩74,003 | -0.26% | 1.3천 |
|---|
| 2026.05.18 | ₩74,560 | ₩74,585 | ₩73,985 | ₩74,425 | -0.18% | 4.4천 |
|---|
| 2026.05.15 | ₩73,905 | ₩74,025 | ₩73,758 | ₩73,833 | -0.10% | 4.4천 |
|---|
| 2026.05.14 | ₩74,172 | ₩75,014 | ₩74,172 | ₩74,806 | +0.85% | 2.7천 |
|---|
| 2026.05.13 | ₩74,894 | ₩75,068 | ₩74,841 | ₩74,919 | +0.03% | 9.7천 |
|---|
| 2026.05.12 | ₩73,651 | ₩74,589 | ₩73,585 | ₩74,589 | +1.27% | 1.4천 |
|---|
| 2026.05.11 | ₩74,988 | ₩74,988 | ₩74,556 | ₩74,556 | -0.58% | 1.1천 |
|---|
| 2026.05.08 | ₩76,244 | ₩76,244 | ₩74,373 | ₩74,501 | -2.29% | 4.8천 |
|---|
| 2026.05.07 | ₩75,589 | ₩75,589 | ₩74,380 | ₩74,380 | -1.60% | 3.5천 |
|---|
| 2026.05.06 | ₩74,680 | ₩75,856 | ₩74,680 | ₩75,673 | +1.33% | 2.5천 |
|---|
| 2026.05.05 | ₩73,230 | ₩73,558 | ₩72,997 | ₩73,474 | +0.33% | 2천 |
|---|
| 2026.05.04 | ₩74,627 | ₩74,627 | ₩72,823 | ₩72,939 | -2.26% | 3.5만 |
|---|
| 2026.05.01 | ₩74,694 | ₩74,814 | ₩74,370 | ₩74,370 | -0.43% | 2.9천 |
|---|
| 2026.04.30 | ₩74,406 | ₩74,556 | ₩74,393 | ₩74,556 | +0.20% | 1천 |
|---|
| 2026.04.29 | ₩75,669 | ₩75,669 | ₩73,424 | ₩73,466 | -2.91% | 4.1천 |
|---|
| 2026.04.28 | ₩75,722 | ₩75,722 | ₩74,071 | ₩74,150 | -2.08% | 2.1천 |
|---|
| 2026.04.27 | ₩73,518 | ₩73,838 | ₩73,491 | ₩73,838 | +0.44% | 5천 |
|---|
| 2026.04.24 | ₩73,424 | ₩73,544 | ₩73,304 | ₩73,456 | +0.04% | 4.9천 |
|---|
| 2026.04.23 | ₩73,798 | ₩73,798 | ₩72,502 | ₩73,241 | -0.76% | 2.6천 |
|---|
| 2026.04.22 | ₩73,718 | ₩74,360 | ₩73,718 | ₩74,001 | +0.38% | 1.3천 |
|---|
| 2026.04.21 | ₩75,602 | ₩75,669 | ₩74,253 | ₩74,356 | -1.65% | 2.1천 |
|---|
| 2026.04.20 | ₩75,362 | ₩75,426 | ₩75,041 | ₩75,426 | +0.09% | 2.9천 |
|---|
| 2026.04.17 | ₩75,308 | ₩75,889 | ₩75,268 | ₩75,319 | +0.01% | 3.9천 |
|---|
| 2026.04.16 | ₩74,293 | ₩74,406 | ₩73,745 | ₩73,757 | -0.72% | 7.8천 |
|---|
| 2026.04.15 | ₩74,226 | ₩74,426 | ₩74,226 | ₩74,398 | +0.23% | 5.1천 |
|---|
| 2026.04.14 | ₩73,858 | ₩74,211 | ₩73,785 | ₩74,092 | +0.32% | 2.6만 |
|---|
| 2026.04.13 | ₩72,275 | ₩73,504 | ₩72,275 | ₩73,504 | +1.70% | 2.8천 |
|---|
| 2026.04.10 | ₩72,663 | ₩72,830 | ₩72,663 | ₩72,830 | +0.23% | 1.4천 |
|---|
| 2026.04.09 | ₩71,914 | ₩72,796 | ₩71,914 | ₩72,759 | +1.17% | 4천 |
|---|
| 2026.04.08 | ₩72,609 | ₩72,930 | ₩72,128 | ₩72,569 | -0.06% | 4.3천 |
|---|
| 2026.04.07 | ₩68,160 | ₩69,632 | ₩68,039 | ₩69,632 | +2.16% | 3.8천 |
|---|
| 2026.04.06 | ₩69,068 | ₩69,426 | ₩69,068 | ₩69,426 | +0.52% | 3.2천 |
|---|
| 2026.04.02 | ₩67,846 | ₩68,929 | ₩67,846 | ₩68,929 | +1.60% | 4.9천 |
|---|
| 2026.04.01 | ₩69,242 | ₩69,436 | ₩67,505 | ₩69,194 | -0.07% | 2.4만 |
|---|
| 2026.03.31 | ₩66,663 | ₩68,007 | ₩66,489 | ₩68,007 | +2.02% | 9.1천 |
|---|
| 2026.03.30 | ₩65,460 | ₩65,768 | ₩65,386 | ₩65,386 | -0.11% | 3.1만 |
|---|
| 2026.03.27 | ₩65,915 | ₩65,915 | ₩65,126 | ₩65,128 | -1.19% | 7.7천 |
|---|
| 2026.03.26 | ₩66,409 | ₩66,409 | ₩66,273 | ₩66,273 | -0.21% | 2.4만 |
|---|
| 2026.03.25 | ₩67,505 | ₩67,719 | ₩67,386 | ₩67,566 | +0.09% | 5.4천 |
|---|
| 2026.03.24 | ₩66,142 | ₩66,890 | ₩66,142 | ₩66,560 | +0.63% | 4.5천 |
|---|
| 2026.03.23 | ₩65,006 | ₩67,932 | ₩64,512 | ₩66,508 | +2.31% | 1.4만 |
|---|
| 2026.03.20 | ₩65,514 | ₩65,521 | ₩64,847 | ₩65,006 | -0.78% | 3.8천 |
|---|
| 2026.03.19 | ₩65,546 | ₩66,503 | ₩65,233 | ₩66,147 | +0.92% | 8.7천 |
|---|
| 2026.03.18 | ₩66,630 | ₩66,690 | ₩66,040 | ₩66,040 | -0.88% | 6.5천 |
|---|
| 2026.03.17 | ₩66,569 | ₩66,663 | ₩66,492 | ₩66,492 | -0.12% | 2만 |
|---|
| 2026.03.16 | ₩65,754 | ₩66,409 | ₩65,754 | ₩66,011 | +0.39% | 10.1만 |
|---|
| 2026.03.13 | ₩65,728 | ₩66,088 | ₩64,969 | ₩64,969 | -1.15% | 1.2만 |
|---|
| 2026.03.12 | ₩67,024 | ₩67,024 | ₩64,946 | ₩65,694 | -1.98% | 1.5만 |
|---|
| 2026.03.11 | ₩67,037 | ₩67,529 | ₩67,037 | ₩67,529 | +0.73% | 6.3천 |
|---|
| 2026.03.10 | ₩67,932 | ₩68,614 | ₩67,652 | ₩67,807 | -0.18% | 2.1만 |
|---|
| 2026.03.09 | ₩65,501 | ₩67,572 | ₩65,340 | ₩67,441 | +2.96% | 1.3만 |
|---|
| 2026.03.06 | ₩66,600 | ₩67,204 | ₩66,195 | ₩67,140 | +0.81% | 1.5만 |
|---|
| 2026.03.05 | ₩68,734 | ₩68,814 | ₩67,465 | ₩68,078 | -0.95% | 1.1만 |
|---|
| 2026.03.04 | ₩68,814 | ₩69,389 | ₩68,814 | ₩69,384 | +0.83% | 4.7천 |
|---|
| 2026.03.03 | ₩68,480 | ₩69,289 | ₩67,264 | ₩68,894 | +0.60% | 9.1천 |
|---|
| 2026.03.02 | ₩69,522 | ₩70,832 | ₩69,082 | ₩70,439 | +1.32% | 1.2만 |
|---|
| 2026.02.27 | ₩73,237 | ₩73,237 | ₩71,206 | ₩71,559 | -2.29% | 9.5천 |
|---|
| 2026.02.26 | ₩73,331 | ₩73,443 | ₩73,116 | ₩73,418 | +0.12% | 5.6천 |
|---|
| 2026.02.25 | ₩72,409 | ₩73,250 | ₩72,409 | ₩73,178 | +1.06% | 4.8천 |
|---|
| 2026.02.24 | ₩71,901 | ₩72,128 | ₩71,059 | ₩71,954 | +0.07% | 1.4만 |
|---|
| 2026.02.23 | ₩73,478 | ₩73,919 | ₩72,208 | ₩72,410 | -1.45% | 1.1만 |
|---|
| 2026.02.20 | ₩72,556 | ₩73,531 | ₩72,556 | ₩73,471 | +1.26% | 6.1천 |
|---|
| 2026.02.19 | ₩72,556 | ₩72,556 | ₩72,275 | ₩72,541 | -0.02% | 6.8천 |
|---|
| 2026.02.18 | ₩73,037 | ₩73,384 | ₩73,037 | ₩73,113 | +0.10% | 1.3만 |
|---|
| 2026.02.17 | ₩71,567 | ₩72,502 | ₩71,567 | ₩72,343 | +1.08% | 8.6천 |
|---|
| 2026.02.13 | ₩71,767 | ₩71,954 | ₩70,819 | ₩71,850 | +0.12% | 1.2만 |
|---|
| 2026.02.12 | ₩74,934 | ₩74,934 | ₩72,128 | ₩72,341 | -3.46% | 1만 |
|---|
| 2026.02.11 | ₩74,827 | ₩74,854 | ₩73,932 | ₩74,158 | -0.89% | 8.5천 |
|---|
| 2026.02.10 | ₩75,562 | ₩75,734 | ₩73,611 | ₩74,812 | -0.99% | 2.2만 |
|---|
| 2026.02.09 | ₩74,507 | ₩75,549 | ₩74,386 | ₩75,457 | +1.28% | 1.6만 |
|---|
| 2026.02.06 | ₩74,106 | ₩74,707 | ₩73,999 | ₩74,543 | +0.59% | 2.1만 |
|---|
| 2026.02.05 | ₩72,823 | ₩73,117 | ₩72,155 | ₩72,304 | -0.71% | 1.1만 |
|---|
| 2026.02.04 | ₩74,012 | ₩74,012 | ₩73,077 | ₩73,491 | -0.70% | 9.4천 |
|---|
| 2026.02.03 | ₩74,079 | ₩74,293 | ₩73,083 | ₩73,706 | -0.50% | 1.4만 |
|---|
| 2026.02.02 | ₩72,997 | ₩74,012 | ₩72,997 | ₩73,932 | +1.28% | 1.6만 |
|---|
| 2026.01.30 | ₩73,331 | ₩73,331 | ₩72,502 | ₩72,911 | -0.57% | 1.3만 |
|---|
| 2026.01.29 | ₩73,531 | ₩73,531 | ₩72,622 | ₩73,479 | -0.07% | 6.9천 |
|---|
| 2026.01.28 | ₩72,970 | ₩72,970 | ₩72,422 | ₩72,677 | -0.40% | 4.2천 |
|---|
| 2026.01.27 | ₩72,843 | ₩73,184 | ₩72,609 | ₩73,184 | +0.47% | 1.4만 |
|---|
| 2026.01.26 | ₩70,565 | ₩72,035 | ₩70,565 | ₩71,861 | +1.84% | 6.5천 |
|---|
| 2026.01.23 | ₩72,222 | ₩72,222 | ₩70,925 | ₩71,240 | -1.36% | 1만 |
|---|
| 2026.01.22 | ₩71,086 | ₩72,048 | ₩71,086 | ₩71,650 | +0.79% | 6.1천 |
|---|
| 2026.01.21 | ₩70,819 | ₩71,754 | ₩70,692 | ₩71,199 | +0.54% | 2.9만 |
|---|
| 2026.01.20 | ₩71,246 | ₩71,674 | ₩70,819 | ₩70,899 | -0.49% | 3.1만 |
|---|
| 2026.01.16 | ₩72,182 | ₩72,455 | ₩71,898 | ₩72,258 | +0.11% | 2.1만 |
|---|
| 2026.01.15 | ₩72,208 | ₩72,663 | ₩72,208 | ₩72,435 | +0.31% | 1.2만 |
|---|
| 2026.01.14 | ₩71,420 | ₩71,807 | ₩71,273 | ₩71,723 | +0.42% | 1.3만 |
|---|
| 2026.01.13 | ₩72,155 | ₩72,168 | ₩71,807 | ₩71,901 | -0.35% | 1.1만 |
|---|
| 2026.01.12 | ₩71,674 | ₩71,981 | ₩71,527 | ₩71,936 | +0.37% | 8만 |
|---|
| 2026.01.09 | ₩71,505 | ₩71,607 | ₩71,219 | ₩71,537 | +0.04% | 1.7만 |
|---|
| 2026.01.08 | ₩71,113 | ₩71,420 | ₩71,046 | ₩71,298 | +0.26% | 1.4만 |
|---|
| 2026.01.07 | ₩71,928 | ₩71,928 | ₩70,819 | ₩70,872 | -1.47% | 1.5만 |
|---|
| 2026.01.06 | ₩72,743 | ₩72,943 | ₩71,746 | ₩72,141 | -0.83% | 2만 |
|---|
| 2026.01.05 | ₩72,008 | ₩72,315 | ₩71,707 | ₩71,968 | -0.06% | 1.6만 |
|---|
| 2026.01.02 | ₩70,698 | ₩71,921 | ₩70,698 | ₩71,401 | +0.99% | 2.7만 |
|---|
| 2025.12.31 | ₩70,364 | ₩70,378 | ₩70,164 | ₩70,220 | -0.21% | 4.6천 |
|---|
| 2025.12.30 | ₩70,792 | ₩70,792 | ₩70,436 | ₩70,436 | -0.50% | 1.1만 |
|---|
| 2025.12.29 | ₩70,832 | ₩70,885 | ₩70,338 | ₩70,347 | -0.68% | 9.2천 |
|---|
| 2025.12.26 | ₩71,233 | ₩71,233 | ₩70,658 | ₩70,832 | -0.56% | 1.1만 |
|---|
| 2025.12.24 | ₩70,712 | ₩71,660 | ₩70,471 | ₩71,150 | +0.62% | 2.1만 |
|---|
| 2025.12.23 | ₩70,378 | ₩70,578 | ₩70,378 | ₩70,507 | +0.18% | 5.7천 |
|---|
| 2025.12.22 | ₩69,977 | ₩70,084 | ₩69,536 | ₩69,955 | -0.03% | 1.1만 |
|---|
| 2025.12.19 | ₩69,148 | ₩69,750 | ₩69,148 | ₩69,552 | +0.58% | 2만 |
|---|
| 2025.12.18 | ₩69,028 | ₩69,462 | ₩68,877 | ₩68,877 | -0.22% | 4.4천 |
|---|
| 2025.12.17 | ₩70,137 | ₩70,231 | ₩69,629 | ₩69,629 | -0.72% | 1.1만 |
|---|
| 2025.12.16 | ₩70,939 | ₩70,939 | ₩69,543 | ₩69,735 | -1.70% | 1.6만 |
|---|
| 2025.12.15 | ₩70,645 | ₩70,712 | ₩70,224 | ₩70,275 | -0.52% | 1.6만 |
|---|
| 2025.12.12 | ₩70,645 | ₩70,645 | ₩69,719 | ₩69,823 | -1.16% | 8.3천 |
|---|
| 2025.12.11 | ₩69,950 | ₩70,511 | ₩69,937 | ₩70,358 | +0.58% | 5.4천 |
|---|
| 2025.12.10 | ₩68,800 | ₩69,816 | ₩68,800 | ₩69,612 | +1.18% | 8.6천 |
|---|
| 2025.12.09 | ₩68,654 | ₩69,108 | ₩68,425 | ₩68,516 | -0.20% | 1만 |
|---|
| 2025.12.08 | ₩68,475 | ₩68,707 | ₩68,333 | ₩68,417 | -0.08% | 1.4만 |
|---|
| 2025.12.05 | ₩68,747 | ₩68,854 | ₩68,610 | ₩68,610 | -0.20% | 6.6천 |
|---|
| 2025.12.04 | ₩68,293 | ₩68,467 | ₩68,146 | ₩68,204 | -0.13% | 1.1만 |
|---|
| 2025.12.03 | ₩67,251 | ₩67,785 | ₩67,246 | ₩67,728 | +0.71% | 4.6천 |
|---|
| 2025.12.02 | ₩66,997 | ₩67,665 | ₩66,997 | ₩67,479 | +0.72% | 4.5천 |
|---|
| 2025.12.01 | ₩67,171 | ₩67,304 | ₩66,930 | ₩67,002 | -0.25% | 5.5천 |
|---|
| 2025.11.28 | ₩67,030 | ₩67,226 | ₩66,957 | ₩67,226 | +0.29% | 1.4천 |
|---|
| 2025.11.26 | ₩66,583 | ₩66,810 | ₩66,449 | ₩66,648 | +0.10% | 5.5천 |
|---|
| 2025.11.25 | ₩64,846 | ₩65,848 | ₩64,846 | ₩65,805 | +1.48% | 5.3천 |
|---|
| 2025.11.24 | ₩64,512 | ₩64,926 | ₩64,492 | ₩64,889 | +0.58% | 5.9천 |
|---|
| 2025.11.21 | ₩63,817 | ₩64,512 | ₩63,470 | ₩64,418 | +0.94% | 6.8천 |
|---|
| 2025.11.20 | ₩65,327 | ₩65,581 | ₩63,821 | ₩63,821 | -2.31% | 2.8만 |
|---|
| 2025.11.19 | ₩64,478 | ₩64,685 | ₩64,478 | ₩64,612 | +0.21% | 2.8만 |
|---|
| 2025.11.18 | ₩63,389 | ₩64,728 | ₩63,389 | ₩64,442 | +1.66% | 5.6천 |
|---|
| 2025.11.17 | ₩65,941 | ₩65,941 | ₩64,953 | ₩64,961 | -1.49% | 7.8천 |
|---|
| 2025.11.14 | ₩66,015 | ₩66,503 | ₩65,794 | ₩66,290 | +0.42% | 4.5천 |
|---|
| 2025.11.13 | ₩67,986 | ₩68,854 | ₩66,382 | ₩66,476 | -2.22% | 2만 |
|---|
| 2025.11.12 | ₩67,077 | ₩68,206 | ₩67,077 | ₩67,713 | +0.95% | 3.9만 |
|---|
| 2025.11.11 | ₩66,369 | ₩66,556 | ₩66,276 | ₩66,420 | +0.08% | 7.1천 |
|---|
| 2025.11.10 | ₩65,968 | ₩66,177 | ₩65,581 | ₩66,153 | +0.28% | 5.7천 |
|---|
| 2025.11.07 | ₩64,588 | ₩65,082 | ₩64,325 | ₩65,082 | +0.77% | 3.9천 |
|---|
| 2025.11.06 | ₩65,086 | ₩65,086 | ₩64,750 | ₩65,046 | -0.06% | 1.7천 |
|---|
| 2025.11.05 | ₩64,619 | ₩64,862 | ₩64,619 | ₩64,806 | +0.29% | 2.5천 |
|---|
| 2025.11.04 | ₩63,955 | ₩64,739 | ₩63,955 | ₩64,446 | +0.77% | 2.5천 |
|---|
| 2025.11.03 | ₩64,151 | ₩64,726 | ₩64,151 | ₩64,612 | +0.72% | 4천 |
|---|
| 2025.10.31 | ₩63,202 | ₩64,338 | ₩63,202 | ₩64,338 | +1.80% | 7.9천 |
|---|
| 2025.10.30 | ₩64,131 | ₩64,565 | ₩64,131 | ₩64,180 | +0.08% | 1.7천 |
|---|
| 2025.10.29 | ₩64,779 | ₩64,846 | ₩64,271 | ₩64,359 | -0.65% | 5.7천 |
|---|
| 2025.10.28 | ₩64,391 | ₩64,604 | ₩64,391 | ₩64,576 | +0.29% | 1.1천 |
|---|
| 2025.10.27 | ₩63,860 | ₩64,004 | ₩62,975 | ₩64,004 | +0.23% | 6천 |
|---|
| 2025.10.24 | ₩63,737 | ₩63,737 | ₩63,122 | ₩63,413 | -0.51% | 6.2천 |
|---|
| 2025.10.23 | ₩62,854 | ₩63,069 | ₩62,815 | ₩62,948 | +0.15% | 3.6천 |
|---|
| 2025.10.22 | ₩62,588 | ₩62,681 | ₩62,347 | ₩62,482 | -0.17% | 3.2천 |
|---|
| 2025.10.21 | ₩62,601 | ₩63,790 | ₩62,441 | ₩62,515 | -0.14% | 4.5만 |
|---|
| 2025.10.20 | ₩62,661 | ₩63,090 | ₩62,661 | ₩62,999 | +0.54% | 8.2천 |
|---|
| 2025.10.17 | ₩62,294 | ₩62,668 | ₩62,167 | ₩62,560 | +0.43% | 9.1천 |
|---|
| 2025.10.16 | ₩63,451 | ₩63,844 | ₩62,682 | ₩62,950 | -0.79% | 3천 |
|---|
| 2025.10.15 | ₩63,428 | ₩63,428 | ₩63,002 | ₩63,182 | -0.39% | 6.4천 |
|---|
| 2025.10.14 | ₩62,307 | ₩63,122 | ₩61,826 | ₩62,919 | +0.98% | 6.9천 |
|---|
| 2025.10.13 | ₩61,826 | ₩62,189 | ₩61,759 | ₩62,136 | +0.50% | 9.8천 |
|---|
| 2025.10.10 | ₩62,407 | ₩62,454 | ₩60,984 | ₩61,088 | -2.11% | 1.1만 |
|---|