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 | ₩80,913 | ₩81,300 | ₩80,873 | ₩81,295 | +0.47% | 4.3천 |
| 2026.10.08 | ₩78,535 | ₩80,766 | ₩78,535 | ₩80,766 | +2.84% | 1.4만 |
| 2026.10.07 | ₩80,472 | ₩80,953 | ₩80,205 | ₩80,833 | +0.45% | 1.1만 |
| 2026.10.06 | ₩82,784 | ₩82,884 | ₩82,666 | ₩82,666 | -0.14% | 1.9천 |
| 2026.10.05 | ₩81,875 | ₩82,343 | ₩81,127 | ₩82,162 | +0.35% | 6.9천 |
| 2026.10.02 | ₩81,755 | ₩81,775 | ₩80,652 | ₩81,775 | +0.02% | 6.2천 |
| 2026.10.01 | ₩81,347 | ₩81,788 | ₩80,819 | ₩81,755 | +0.50% | 3.4만 |
| 2026.09.30 | ₩82,222 | ₩83,874 | ₩82,222 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,166 |
| +1.15% |
| 1.1만 |
| 2026.09.29 | ₩84,333 | ₩84,333 | ₩83,518 | ₩83,876 | -0.54% | 5천 |
|---|
| 2026.09.28 | ₩84,915 | ₩84,935 | ₩84,454 | ₩84,458 | -0.54% | 2.6천 |
|---|
| 2026.09.25 | ₩84,447 | ₩85,095 | ₩84,447 | ₩85,055 | +0.72% | 3.2만 |
|---|
| 2026.09.24 | ₩83,892 | ₩84,280 | ₩83,425 | ₩84,007 | +0.14% | 1.6만 |
|---|
| 2026.09.23 | ₩84,520 | ₩84,841 | ₩83,955 | ₩83,955 | -0.67% | 4.4천 |
|---|
| 2026.09.22 | ₩86,324 | ₩86,324 | ₩85,015 | ₩85,202 | -1.30% | 3.6만 |
|---|
| 2026.09.21 | ₩85,335 | ₩86,658 | ₩85,335 | ₩86,543 | +1.42% | 1.5만 |
|---|
| 2026.09.18 | ₩85,282 | ₩85,343 | ₩85,041 | ₩85,343 | +0.07% | 4.6만 |
|---|
| 2026.09.17 | ₩85,885 | ₩86,565 | ₩85,885 | ₩86,301 | +0.49% | 3.7천 |
|---|
| 2026.09.16 | ₩86,070 | ₩86,525 | ₩84,828 | ₩85,406 | -0.77% | 3.6천 |
|---|
| 2026.09.15 | ₩86,845 | ₩86,845 | ₩85,938 | ₩86,480 | -0.42% | 5천 |
|---|
| 2026.09.14 | ₩88,195 | ₩88,195 | ₩87,193 | ₩87,531 | -0.75% | 5.6천 |
|---|
| 2026.09.11 | ₩88,929 | ₩88,929 | ₩88,261 | ₩88,607 | -0.36% | 2.5만 |
|---|
| 2026.09.10 | ₩87,740 | ₩87,754 | ₩87,433 | ₩87,635 | -0.12% | 5.6천 |
|---|
| 2026.09.09 | ₩87,360 | ₩87,859 | ₩87,259 | ₩87,631 | +0.31% | 6.7천 |
|---|
| 2026.09.08 | ₩89,891 | ₩89,891 | ₩88,008 | ₩88,008 | -2.10% | 3.4천 |
|---|
| 2026.09.04 | ₩90,546 | ₩90,546 | ₩88,876 | ₩89,026 | -1.68% | 4.6천 |
|---|
| 2026.09.03 | ₩88,408 | ₩88,968 | ₩88,408 | ₩88,952 | +0.62% | 8.9천 |
|---|
| 2026.09.02 | ₩87,994 | ₩88,081 | ₩87,433 | ₩87,771 | -0.25% | 7.9천 |
|---|
| 2026.09.01 | ₩86,645 | ₩87,433 | ₩86,531 | ₩86,531 | -0.13% | 7.4천 |
|---|
| 2026.08.31 | ₩86,912 | ₩87,032 | ₩86,551 | ₩86,661 | -0.29% | 2.5천 |
|---|
| 2026.08.28 | ₩86,494 | ₩86,494 | ₩86,150 | ₩86,292 | -0.23% | 4.9천 |
|---|
| 2026.08.27 | ₩85,643 | ₩85,816 | ₩85,536 | ₩85,751 | +0.13% | 2.2만 |
|---|
| 2026.08.26 | ₩86,705 | ₩86,705 | ₩86,458 | ₩86,561 | -0.17% | 3.6천 |
|---|
| 2026.08.25 | ₩89,117 | ₩89,117 | ₩85,502 | ₩86,303 | -3.16% | 1.1만 |
|---|
| 2026.08.24 | ₩84,307 | ₩85,969 | ₩84,307 | ₩85,969 | +1.97% | 8.3천 |
|---|
| 2026.08.21 | ₩84,828 | ₩85,903 | ₩84,828 | ₩85,644 | +0.96% | 2.5만 |
|---|
| 2026.08.20 | ₩85,310 | ₩85,310 | ₩84,721 | ₩84,856 | -0.53% | 6.5천 |
|---|
| 2026.08.19 | ₩86,591 | ₩86,591 | ₩85,335 | ₩85,442 | -1.33% | 1.1만 |
|---|
| 2026.08.18 | ₩86,792 | ₩87,126 | ₩86,404 | ₩86,669 | -0.14% | 6천 |
|---|
| 2026.08.17 | ₩87,513 | ₩87,694 | ₩87,139 | ₩87,254 | -0.30% | 1.1만 |
|---|
| 2026.08.14 | ₩87,219 | ₩87,433 | ₩87,059 | ₩87,303 | +0.10% | 6.3천 |
|---|
| 2026.08.13 | ₩87,529 | ₩87,607 | ₩87,126 | ₩87,223 | -0.35% | 6.7천 |
|---|
| 2026.08.12 | ₩86,498 | ₩87,032 | ₩86,498 | ₩87,023 | +0.61% | 5.5천 |
|---|
| 2026.08.11 | ₩86,618 | ₩86,778 | ₩85,977 | ₩86,195 | -0.49% | 3.4만 |
|---|
| 2026.08.10 | ₩86,525 | ₩86,591 | ₩86,177 | ₩86,372 | -0.18% | 6.5천 |
|---|
| 2026.08.07 | ₩86,416 | ₩86,416 | ₩86,184 | ₩86,305 | -0.13% | 9.9천 |
|---|
| 2026.08.06 | ₩86,992 | ₩86,992 | ₩85,963 | ₩86,013 | -1.13% | 8.2천 |
|---|
| 2026.08.05 | ₩84,881 | ₩86,892 | ₩83,238 | ₩86,462 | +1.86% | 1.6만 |
|---|
| 2026.08.04 | ₩86,070 | ₩86,565 | ₩85,983 | ₩86,014 | -0.07% | 10.4만 |
|---|
| 2026.08.03 | ₩89,076 | ₩89,076 | ₩85,930 | ₩86,418 | -2.98% | 3.9만 |
|---|
| 2026.07.31 | ₩88,502 | ₩88,502 | ₩85,716 | ₩86,126 | -2.68% | 1.2만 |
|---|
| 2026.07.30 | ₩83,238 | ₩86,324 | ₩83,238 | ₩86,220 | +3.58% | 6.1천 |
|---|
| 2026.07.29 | ₩84,641 | ₩84,641 | ₩83,278 | ₩83,315 | -1.57% | 2.5만 |
|---|
| 2026.07.28 | ₩87,006 | ₩87,006 | ₩84,133 | ₩84,928 | -2.39% | 7.8천 |
|---|
| 2026.07.27 | ₩85,322 | ₩85,897 | ₩84,677 | ₩85,219 | -0.12% | 3.5만 |
|---|
| 2026.07.24 | ₩85,015 | ₩85,015 | ₩84,186 | ₩84,456 | -0.66% | 14.3만 |
|---|
| 2026.07.23 | ₩83,732 | ₩83,732 | ₩83,318 | ₩83,474 | -0.31% | 6.5천 |
|---|
| 2026.07.22 | ₩84,307 | ₩84,534 | ₩84,307 | ₩84,460 | +0.18% | 4.9천 |
|---|
| 2026.07.21 | ₩83,037 | ₩83,986 | ₩83,037 | ₩83,669 | +0.76% | 1.3만 |
|---|
| 2026.07.20 | ₩83,278 | ₩83,358 | ₩82,784 | ₩82,790 | -0.59% | 12.3만 |
|---|
| 2026.07.17 | ₩81,822 | ₩82,957 | ₩81,808 | ₩82,784 | +1.18% | 6.9천 |
|---|
| 2026.07.16 | ₩86,124 | ₩86,124 | ₩83,331 | ₩83,524 | -3.02% | 8.6천 |
|---|
| 2026.07.15 | ₩84,160 | ₩84,602 | ₩83,999 | ₩84,602 | +0.53% | 9.8천 |
|---|
| 2026.07.14 | ₩84,534 | ₩84,534 | ₩83,118 | ₩83,631 | -1.07% | 5.5천 |
|---|
| 2026.07.13 | ₩84,601 | ₩84,601 | ₩82,196 | ₩82,368 | -2.64% | 5.2천 |
|---|
| 2026.07.10 | ₩82,423 | ₩82,717 | ₩82,409 | ₩82,603 | +0.22% | 3.7천 |
|---|
| 2026.07.09 | ₩82,129 | ₩82,222 | ₩81,983 | ₩81,983 | -0.18% | 5천 |
|---|
| 2026.07.08 | ₩80,893 | ₩81,327 | ₩80,698 | ₩81,200 | +0.38% | 5.2천 |
|---|
| 2026.07.07 | ₩82,503 | ₩82,503 | ₩81,906 | ₩81,906 | -0.72% | 4.1천 |
|---|
| 2026.07.06 | ₩81,501 | ₩82,423 | ₩81,501 | ₩82,359 | +1.05% | 4.7천 |
|---|
| 2026.07.02 | ₩81,488 | ₩81,501 | ₩80,192 | ₩80,833 | -0.80% | 4.6천 |
|---|
| 2026.07.01 | ₩79,934 | ₩80,512 | ₩79,934 | ₩80,364 | +0.54% | 6.6천 |
|---|
| 2026.06.30 | ₩79,670 | ₩79,791 | ₩79,523 | ₩79,618 | -0.07% | 6.4천 |
|---|
| 2026.06.29 | ₩77,493 | ₩80,018 | ₩77,493 | ₩79,907 | +3.12% | 1.6천 |
|---|
| 2026.06.26 | ₩80,138 | ₩80,218 | ₩79,617 | ₩79,898 | -0.30% | 1만 |
|---|
| 2026.06.25 | ₩80,472 | ₩80,906 | ₩80,314 | ₩80,314 | -0.20% | 4.6천 |
|---|
| 2026.06.24 | ₩80,232 | ₩80,459 | ₩80,178 | ₩80,213 | -0.02% | 4.1천 |
|---|
| 2026.06.23 | ₩81,902 | ₩81,902 | ₩81,655 | ₩81,657 | -0.30% | 3.3천 |
|---|
| 2026.06.22 | ₩80,352 | ₩82,343 | ₩80,352 | ₩82,150 | +2.24% | 4.7천 |
|---|
| 2026.06.18 | ₩82,156 | ₩82,156 | ₩81,421 | ₩81,427 | -0.89% | 1.9만 |
|---|
| 2026.06.17 | ₩84,427 | ₩84,427 | ₩81,267 | ₩81,267 | -3.74% | 1.1만 |
|---|
| 2026.06.16 | ₩80,165 | ₩81,822 | ₩80,165 | ₩81,381 | +1.52% | 3.4만 |
|---|
| 2026.06.15 | ₩80,799 | ₩80,913 | ₩80,428 | ₩80,428 | -0.46% | 2.5만 |
|---|
| 2026.06.12 | ₩78,829 | ₩80,031 | ₩78,829 | ₩80,031 | +1.53% | 1.2만 |
|---|
| 2026.06.11 | ₩77,172 | ₩78,523 | ₩77,145 | ₩78,523 | +1.75% | 3.1천 |
|---|
| 2026.06.10 | ₩77,145 | ₩77,145 | ₩76,612 | ₩76,612 | -0.69% | 2.8천 |
|---|
| 2026.06.09 | ₩78,361 | ₩78,361 | ₩76,691 | ₩77,571 | -1.01% | 1.6만 |
|---|
| 2026.06.08 | ₩78,588 | ₩78,775 | ₩77,511 | ₩77,511 | -1.37% | 1.4천 |
|---|
| 2026.06.05 | ₩79,083 | ₩79,083 | ₩77,219 | ₩77,256 | -2.31% | 3천 |
|---|
| 2026.06.04 | ₩77,533 | ₩78,401 | ₩77,533 | ₩78,397 | +1.11% | 1.2만 |
|---|
| 2026.06.03 | ₩77,279 | ₩77,279 | ₩76,891 | ₩77,060 | -0.28% | 5천 |
|---|
| 2026.06.02 | ₩78,775 | ₩78,775 | ₩77,506 | ₩77,896 | -1.12% | 4.5천 |
|---|
| 2026.06.01 | ₩78,254 | ₩78,254 | ₩76,450 | ₩76,851 | -1.79% | 2.1천 |
|---|
| 2026.05.29 | ₩77,493 | ₩77,493 | ₩76,297 | ₩76,432 | -1.37% | 5.1천 |
|---|
| 2026.05.28 | ₩75,368 | ₩76,003 | ₩75,368 | ₩76,003 | +0.84% | 3.1천 |
|---|
| 2026.05.27 | ₩76,103 | ₩76,504 | ₩76,103 | ₩76,360 | +0.34% | 1.2만 |
|---|
| 2026.05.26 | ₩77,199 | ₩77,199 | ₩76,624 | ₩76,886 | -0.40% | 2천 |
|---|
| 2026.05.22 | ₩75,876 | ₩76,250 | ₩75,863 | ₩75,931 | +0.07% | 3.5만 |
|---|
| 2026.05.21 | ₩76,190 | ₩76,190 | ₩76,076 | ₩76,179 | -0.01% | 1.3천 |
|---|
| 2026.05.20 | ₩74,286 | ₩75,983 | ₩74,286 | ₩75,917 | +2.20% | 5.7천 |
|---|
| 2026.05.19 | ₩74,186 | ₩74,353 | ₩73,996 | ₩73,996 | -0.26% | 1.3천 |
|---|
| 2026.05.18 | ₩74,553 | ₩74,579 | ₩73,979 | ₩74,418 | -0.18% | 4.4천 |
|---|
| 2026.05.15 | ₩73,899 | ₩74,019 | ₩73,752 | ₩73,826 | -0.10% | 4.4천 |
|---|
| 2026.05.14 | ₩74,166 | ₩75,008 | ₩74,166 | ₩74,799 | +0.85% | 2.7천 |
|---|
| 2026.05.13 | ₩74,887 | ₩75,061 | ₩74,834 | ₩74,913 | +0.03% | 9.7천 |
|---|
| 2026.05.12 | ₩73,645 | ₩74,583 | ₩73,578 | ₩74,583 | +1.27% | 1.4천 |
|---|
| 2026.05.11 | ₩74,981 | ₩74,981 | ₩74,549 | ₩74,549 | -0.58% | 1.1천 |
|---|
| 2026.05.08 | ₩76,237 | ₩76,237 | ₩74,366 | ₩74,494 | -2.29% | 4.8천 |
|---|
| 2026.05.07 | ₩75,582 | ₩75,582 | ₩74,373 | ₩74,373 | -1.60% | 3.5천 |
|---|
| 2026.05.06 | ₩74,674 | ₩75,849 | ₩74,674 | ₩75,666 | +1.33% | 2.5천 |
|---|
| 2026.05.05 | ₩73,224 | ₩73,551 | ₩72,990 | ₩73,467 | +0.33% | 2천 |
|---|
| 2026.05.04 | ₩74,620 | ₩74,620 | ₩72,816 | ₩72,933 | -2.26% | 3.5만 |
|---|
| 2026.05.01 | ₩74,687 | ₩74,807 | ₩74,364 | ₩74,364 | -0.43% | 2.9천 |
|---|
| 2026.04.30 | ₩74,400 | ₩74,549 | ₩74,386 | ₩74,549 | +0.20% | 1천 |
|---|
| 2026.04.29 | ₩75,662 | ₩75,662 | ₩73,418 | ₩73,459 | -2.91% | 4.1천 |
|---|
| 2026.04.28 | ₩75,716 | ₩75,716 | ₩74,064 | ₩74,143 | -2.08% | 2.1천 |
|---|
| 2026.04.27 | ₩73,511 | ₩73,832 | ₩73,484 | ₩73,832 | +0.44% | 5천 |
|---|
| 2026.04.24 | ₩73,418 | ₩73,538 | ₩73,297 | ₩73,450 | +0.04% | 4.9천 |
|---|
| 2026.04.23 | ₩73,792 | ₩73,792 | ₩72,496 | ₩73,235 | -0.76% | 2.6천 |
|---|
| 2026.04.22 | ₩73,712 | ₩74,353 | ₩73,712 | ₩73,995 | +0.38% | 1.3천 |
|---|
| 2026.04.21 | ₩75,595 | ₩75,662 | ₩74,246 | ₩74,349 | -1.65% | 2.1천 |
|---|
| 2026.04.20 | ₩75,355 | ₩75,419 | ₩75,034 | ₩75,419 | +0.09% | 2.9천 |
|---|
| 2026.04.17 | ₩75,301 | ₩75,883 | ₩75,261 | ₩75,312 | +0.01% | 3.9천 |
|---|
| 2026.04.16 | ₩74,286 | ₩74,400 | ₩73,738 | ₩73,750 | -0.72% | 7.8천 |
|---|
| 2026.04.15 | ₩74,219 | ₩74,420 | ₩74,219 | ₩74,392 | +0.23% | 5.1천 |
|---|
| 2026.04.14 | ₩73,852 | ₩74,205 | ₩73,778 | ₩74,086 | +0.32% | 2.6만 |
|---|
| 2026.04.13 | ₩72,269 | ₩73,498 | ₩72,269 | ₩73,498 | +1.70% | 2.8천 |
|---|
| 2026.04.10 | ₩72,656 | ₩72,823 | ₩72,656 | ₩72,823 | +0.23% | 1.4천 |
|---|
| 2026.04.09 | ₩71,908 | ₩72,790 | ₩71,908 | ₩72,752 | +1.17% | 4천 |
|---|
| 2026.04.08 | ₩72,603 | ₩72,923 | ₩72,122 | ₩72,563 | -0.06% | 4.3천 |
|---|
| 2026.04.07 | ₩68,153 | ₩69,626 | ₩68,033 | ₩69,626 | +2.16% | 3.8천 |
|---|
| 2026.04.06 | ₩69,062 | ₩69,420 | ₩69,062 | ₩69,420 | +0.52% | 3.2천 |
|---|
| 2026.04.02 | ₩67,839 | ₩68,923 | ₩67,839 | ₩68,923 | +1.60% | 4.9천 |
|---|
| 2026.04.01 | ₩69,236 | ₩69,429 | ₩67,499 | ₩69,188 | -0.07% | 2.4만 |
|---|
| 2026.03.31 | ₩66,657 | ₩68,001 | ₩66,483 | ₩68,001 | +2.02% | 9.1천 |
|---|
| 2026.03.30 | ₩65,455 | ₩65,762 | ₩65,380 | ₩65,380 | -0.11% | 3.1만 |
|---|
| 2026.03.27 | ₩65,909 | ₩65,909 | ₩65,121 | ₩65,122 | -1.19% | 7.7천 |
|---|
| 2026.03.26 | ₩66,403 | ₩66,403 | ₩66,267 | ₩66,267 | -0.21% | 2.4만 |
|---|
| 2026.03.25 | ₩67,499 | ₩67,713 | ₩67,380 | ₩67,560 | +0.09% | 5.4천 |
|---|
| 2026.03.24 | ₩66,136 | ₩66,884 | ₩66,136 | ₩66,554 | +0.63% | 4.5천 |
|---|
| 2026.03.23 | ₩65,000 | ₩67,926 | ₩64,506 | ₩66,502 | +2.31% | 1.4만 |
|---|
| 2026.03.20 | ₩65,508 | ₩65,515 | ₩64,841 | ₩65,000 | -0.78% | 3.8천 |
|---|
| 2026.03.19 | ₩65,540 | ₩66,497 | ₩65,227 | ₩66,141 | +0.92% | 8.7천 |
|---|
| 2026.03.18 | ₩66,624 | ₩66,684 | ₩66,034 | ₩66,034 | -0.88% | 6.5천 |
|---|
| 2026.03.17 | ₩66,564 | ₩66,657 | ₩66,486 | ₩66,486 | -0.12% | 2만 |
|---|
| 2026.03.16 | ₩65,748 | ₩66,403 | ₩65,748 | ₩66,005 | +0.39% | 10.1만 |
|---|
| 2026.03.13 | ₩65,722 | ₩66,083 | ₩64,963 | ₩64,963 | -1.15% | 1.2만 |
|---|
| 2026.03.12 | ₩67,018 | ₩67,018 | ₩64,940 | ₩65,688 | -1.98% | 1.5만 |
|---|
| 2026.03.11 | ₩67,031 | ₩67,523 | ₩67,031 | ₩67,523 | +0.73% | 6.3천 |
|---|
| 2026.03.10 | ₩67,926 | ₩68,608 | ₩67,646 | ₩67,801 | -0.18% | 2.1만 |
|---|
| 2026.03.09 | ₩65,495 | ₩67,566 | ₩65,334 | ₩67,435 | +2.96% | 1.3만 |
|---|
| 2026.03.06 | ₩66,594 | ₩67,198 | ₩66,189 | ₩67,134 | +0.81% | 1.5만 |
|---|
| 2026.03.05 | ₩68,728 | ₩68,808 | ₩67,459 | ₩68,072 | -0.95% | 1.1만 |
|---|
| 2026.03.04 | ₩68,808 | ₩69,383 | ₩68,808 | ₩69,377 | +0.83% | 4.7천 |
|---|
| 2026.03.03 | ₩68,474 | ₩69,282 | ₩67,258 | ₩68,888 | +0.60% | 9.1천 |
|---|
| 2026.03.02 | ₩69,516 | ₩70,826 | ₩69,075 | ₩70,433 | +1.32% | 1.2만 |
|---|
| 2026.02.27 | ₩73,231 | ₩73,231 | ₩71,200 | ₩71,552 | -2.29% | 9.5천 |
|---|
| 2026.02.26 | ₩73,324 | ₩73,436 | ₩73,109 | ₩73,411 | +0.12% | 5.6천 |
|---|
| 2026.02.25 | ₩72,402 | ₩73,244 | ₩72,402 | ₩73,172 | +1.06% | 4.8천 |
|---|
| 2026.02.24 | ₩71,894 | ₩72,122 | ₩71,053 | ₩71,948 | +0.07% | 1.4만 |
|---|
| 2026.02.23 | ₩73,471 | ₩73,912 | ₩72,202 | ₩72,404 | -1.45% | 1.1만 |
|---|
| 2026.02.20 | ₩72,549 | ₩73,524 | ₩72,549 | ₩73,464 | +1.26% | 6.1천 |
|---|
| 2026.02.19 | ₩72,549 | ₩72,549 | ₩72,269 | ₩72,534 | -0.02% | 6.8천 |
|---|
| 2026.02.18 | ₩73,030 | ₩73,378 | ₩73,030 | ₩73,106 | +0.10% | 1.3만 |
|---|
| 2026.02.17 | ₩71,560 | ₩72,496 | ₩71,560 | ₩72,337 | +1.08% | 8.6천 |
|---|
| 2026.02.13 | ₩71,761 | ₩71,948 | ₩70,812 | ₩71,844 | +0.12% | 1.2만 |
|---|
| 2026.02.12 | ₩74,927 | ₩74,927 | ₩72,122 | ₩72,334 | -3.46% | 1만 |
|---|
| 2026.02.11 | ₩74,820 | ₩74,847 | ₩73,925 | ₩74,151 | -0.89% | 8.5천 |
|---|
| 2026.02.10 | ₩75,555 | ₩75,728 | ₩73,605 | ₩74,806 | -0.99% | 2.2만 |
|---|
| 2026.02.09 | ₩74,500 | ₩75,542 | ₩74,380 | ₩75,450 | +1.28% | 1.6만 |
|---|
| 2026.02.06 | ₩74,099 | ₩74,700 | ₩73,992 | ₩74,536 | +0.59% | 2.1만 |
|---|
| 2026.02.05 | ₩72,816 | ₩73,110 | ₩72,148 | ₩72,298 | -0.71% | 1.1만 |
|---|
| 2026.02.04 | ₩74,005 | ₩74,005 | ₩73,070 | ₩73,484 | -0.70% | 9.4천 |
|---|
| 2026.02.03 | ₩74,072 | ₩74,286 | ₩73,077 | ₩73,700 | -0.50% | 1.4만 |
|---|
| 2026.02.02 | ₩72,990 | ₩74,005 | ₩72,990 | ₩73,925 | +1.28% | 1.6만 |
|---|
| 2026.01.30 | ₩73,324 | ₩73,324 | ₩72,496 | ₩72,905 | -0.57% | 1.3만 |
|---|
| 2026.01.29 | ₩73,524 | ₩73,524 | ₩72,616 | ₩73,472 | -0.07% | 6.9천 |
|---|
| 2026.01.28 | ₩72,963 | ₩72,963 | ₩72,416 | ₩72,671 | -0.40% | 4.2천 |
|---|
| 2026.01.27 | ₩72,836 | ₩73,177 | ₩72,603 | ₩73,177 | +0.47% | 1.4만 |
|---|
| 2026.01.26 | ₩70,558 | ₩72,028 | ₩70,558 | ₩71,854 | +1.84% | 6.5천 |
|---|
| 2026.01.23 | ₩72,215 | ₩72,215 | ₩70,919 | ₩71,233 | -1.36% | 1만 |
|---|
| 2026.01.22 | ₩71,079 | ₩72,041 | ₩71,079 | ₩71,643 | +0.79% | 6.1천 |
|---|
| 2026.01.21 | ₩70,812 | ₩71,747 | ₩70,685 | ₩71,193 | +0.54% | 2.9만 |
|---|
| 2026.01.20 | ₩71,240 | ₩71,667 | ₩70,812 | ₩70,892 | -0.49% | 3.1만 |
|---|
| 2026.01.16 | ₩72,175 | ₩72,449 | ₩71,892 | ₩72,251 | +0.11% | 2.1만 |
|---|
| 2026.01.15 | ₩72,202 | ₩72,656 | ₩72,202 | ₩72,429 | +0.31% | 1.2만 |
|---|
| 2026.01.14 | ₩71,413 | ₩71,801 | ₩71,267 | ₩71,717 | +0.42% | 1.3만 |
|---|
| 2026.01.13 | ₩72,148 | ₩72,162 | ₩71,801 | ₩71,894 | -0.35% | 1.1만 |
|---|
| 2026.01.12 | ₩71,667 | ₩71,975 | ₩71,520 | ₩71,929 | +0.37% | 8만 |
|---|
| 2026.01.09 | ₩71,499 | ₩71,601 | ₩71,213 | ₩71,531 | +0.04% | 1.7만 |
|---|
| 2026.01.08 | ₩71,106 | ₩71,413 | ₩71,039 | ₩71,292 | +0.26% | 1.4만 |
|---|
| 2026.01.07 | ₩71,921 | ₩71,921 | ₩70,812 | ₩70,866 | -1.47% | 1.5만 |
|---|
| 2026.01.06 | ₩72,736 | ₩72,937 | ₩71,739 | ₩72,135 | -0.83% | 2만 |
|---|
| 2026.01.05 | ₩72,001 | ₩72,309 | ₩71,701 | ₩71,961 | -0.06% | 1.6만 |
|---|
| 2026.01.02 | ₩70,692 | ₩71,915 | ₩70,692 | ₩71,395 | +0.99% | 2.7만 |
|---|
| 2025.12.31 | ₩70,358 | ₩70,371 | ₩70,158 | ₩70,214 | -0.21% | 4.6천 |
|---|
| 2025.12.30 | ₩70,786 | ₩70,786 | ₩70,430 | ₩70,430 | -0.50% | 1.1만 |
|---|
| 2025.12.29 | ₩70,826 | ₩70,879 | ₩70,331 | ₩70,341 | -0.68% | 9.2천 |
|---|
| 2025.12.26 | ₩71,226 | ₩71,226 | ₩70,652 | ₩70,826 | -0.56% | 1.1만 |
|---|
| 2025.12.24 | ₩70,705 | ₩71,654 | ₩70,465 | ₩71,144 | +0.62% | 2.1만 |
|---|
| 2025.12.23 | ₩70,371 | ₩70,572 | ₩70,371 | ₩70,501 | +0.18% | 5.7천 |
|---|
| 2025.12.22 | ₩69,971 | ₩70,077 | ₩69,530 | ₩69,949 | -0.03% | 1.1만 |
|---|
| 2025.12.19 | ₩69,142 | ₩69,743 | ₩69,142 | ₩69,546 | +0.58% | 2만 |
|---|
| 2025.12.18 | ₩69,022 | ₩69,456 | ₩68,871 | ₩68,871 | -0.22% | 4.4천 |
|---|
| 2025.12.17 | ₩70,131 | ₩70,224 | ₩69,623 | ₩69,623 | -0.72% | 1.1만 |
|---|
| 2025.12.16 | ₩70,932 | ₩70,932 | ₩69,536 | ₩69,729 | -1.70% | 1.6만 |
|---|
| 2025.12.15 | ₩70,639 | ₩70,705 | ₩70,218 | ₩70,268 | -0.52% | 1.6만 |
|---|
| 2025.12.12 | ₩70,639 | ₩70,639 | ₩69,713 | ₩69,817 | -1.16% | 8.3천 |
|---|
| 2025.12.11 | ₩69,944 | ₩70,505 | ₩69,930 | ₩70,351 | +0.58% | 5.4천 |
|---|
| 2025.12.10 | ₩68,793 | ₩69,810 | ₩68,793 | ₩69,606 | +1.18% | 8.6천 |
|---|
| 2025.12.09 | ₩68,648 | ₩69,102 | ₩68,419 | ₩68,510 | -0.20% | 1만 |
|---|
| 2025.12.08 | ₩68,469 | ₩68,701 | ₩68,327 | ₩68,411 | -0.08% | 1.4만 |
|---|
| 2025.12.05 | ₩68,741 | ₩68,848 | ₩68,604 | ₩68,604 | -0.20% | 6.6천 |
|---|
| 2025.12.04 | ₩68,287 | ₩68,461 | ₩68,140 | ₩68,198 | -0.13% | 1.1만 |
|---|
| 2025.12.03 | ₩67,245 | ₩67,779 | ₩67,240 | ₩67,722 | +0.71% | 4.6천 |
|---|
| 2025.12.02 | ₩66,991 | ₩67,659 | ₩66,991 | ₩67,473 | +0.72% | 4.5천 |
|---|
| 2025.12.01 | ₩67,165 | ₩67,298 | ₩66,924 | ₩66,996 | -0.25% | 5.5천 |
|---|
| 2025.11.28 | ₩67,024 | ₩67,220 | ₩66,951 | ₩67,220 | +0.29% | 1.4천 |
|---|
| 2025.11.26 | ₩66,577 | ₩66,804 | ₩66,443 | ₩66,642 | +0.10% | 5.5천 |
|---|
| 2025.11.25 | ₩64,840 | ₩65,842 | ₩64,840 | ₩65,799 | +1.48% | 5.3천 |
|---|
| 2025.11.24 | ₩64,506 | ₩64,920 | ₩64,486 | ₩64,883 | +0.58% | 5.9천 |
|---|
| 2025.11.21 | ₩63,811 | ₩64,506 | ₩63,464 | ₩64,412 | +0.94% | 6.8천 |
|---|
| 2025.11.20 | ₩65,321 | ₩65,575 | ₩63,815 | ₩63,815 | -2.31% | 2.8만 |
|---|
| 2025.11.19 | ₩64,473 | ₩64,680 | ₩64,473 | ₩64,606 | +0.21% | 2.8만 |
|---|
| 2025.11.18 | ₩63,384 | ₩64,722 | ₩63,384 | ₩64,436 | +1.66% | 5.6천 |
|---|
| 2025.11.17 | ₩65,936 | ₩65,936 | ₩64,947 | ₩64,955 | -1.49% | 7.8천 |
|---|
| 2025.11.14 | ₩66,009 | ₩66,497 | ₩65,789 | ₩66,284 | +0.42% | 4.5천 |
|---|
| 2025.11.13 | ₩67,980 | ₩68,848 | ₩66,376 | ₩66,470 | -2.22% | 2만 |
|---|
| 2025.11.12 | ₩67,071 | ₩68,200 | ₩67,071 | ₩67,707 | +0.95% | 3.9만 |
|---|
| 2025.11.11 | ₩66,363 | ₩66,550 | ₩66,270 | ₩66,414 | +0.08% | 7.1천 |
|---|
| 2025.11.10 | ₩65,962 | ₩66,171 | ₩65,575 | ₩66,147 | +0.28% | 5.7천 |
|---|
| 2025.11.07 | ₩64,582 | ₩65,076 | ₩64,319 | ₩65,076 | +0.77% | 3.9천 |
|---|
| 2025.11.06 | ₩65,080 | ₩65,080 | ₩64,744 | ₩65,040 | -0.06% | 1.7천 |
|---|
| 2025.11.05 | ₩64,613 | ₩64,856 | ₩64,613 | ₩64,800 | +0.29% | 2.5천 |
|---|
| 2025.11.04 | ₩63,949 | ₩64,733 | ₩63,949 | ₩64,440 | +0.77% | 2.5천 |
|---|
| 2025.11.03 | ₩64,145 | ₩64,720 | ₩64,145 | ₩64,606 | +0.72% | 4천 |
|---|
| 2025.10.31 | ₩63,197 | ₩64,332 | ₩63,197 | ₩64,332 | +1.80% | 7.9천 |
|---|
| 2025.10.30 | ₩64,125 | ₩64,559 | ₩64,125 | ₩64,175 | +0.08% | 1.7천 |
|---|
| 2025.10.29 | ₩64,773 | ₩64,840 | ₩64,265 | ₩64,354 | -0.65% | 5.7천 |
|---|
| 2025.10.28 | ₩64,386 | ₩64,598 | ₩64,386 | ₩64,570 | +0.29% | 1.1천 |
|---|
| 2025.10.27 | ₩63,854 | ₩63,998 | ₩62,969 | ₩63,998 | +0.23% | 6천 |
|---|
| 2025.10.24 | ₩63,731 | ₩63,731 | ₩63,116 | ₩63,408 | -0.51% | 6.2천 |
|---|
| 2025.10.23 | ₩62,848 | ₩63,063 | ₩62,809 | ₩62,943 | +0.15% | 3.6천 |
|---|
| 2025.10.22 | ₩62,582 | ₩62,676 | ₩62,341 | ₩62,476 | -0.17% | 3.2천 |
|---|
| 2025.10.21 | ₩62,595 | ₩63,784 | ₩62,435 | ₩62,510 | -0.14% | 4.5만 |
|---|
| 2025.10.20 | ₩62,655 | ₩63,084 | ₩62,655 | ₩62,993 | +0.54% | 8.2천 |
|---|
| 2025.10.17 | ₩62,288 | ₩62,662 | ₩62,161 | ₩62,554 | +0.43% | 9.1천 |
|---|
| 2025.10.16 | ₩63,445 | ₩63,838 | ₩62,677 | ₩62,944 | -0.79% | 3천 |
|---|
| 2025.10.15 | ₩63,422 | ₩63,422 | ₩62,996 | ₩63,177 | -0.39% | 6.4천 |
|---|
| 2025.10.14 | ₩62,301 | ₩63,116 | ₩61,820 | ₩62,913 | +0.98% | 6.9천 |
|---|
| 2025.10.13 | ₩61,820 | ₩62,184 | ₩61,754 | ₩62,130 | +0.50% | 9.8천 |
|---|
| 2025.10.10 | ₩62,402 | ₩62,448 | ₩60,979 | ₩61,083 | -2.11% | 1.1만 |
|---|