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 | ₩80,937 | ₩81,325 | ₩80,897 | ₩81,319 | +0.47% | 4.3천 |
| 2026.10.08 | ₩78,558 | ₩80,790 | ₩78,558 | ₩80,790 | +2.84% | 1.4만 |
| 2026.10.07 | ₩80,496 | ₩80,977 | ₩80,229 | ₩80,857 | +0.45% | 1.1만 |
| 2026.10.06 | ₩82,808 | ₩82,909 | ₩82,691 | ₩82,691 | -0.14% | 1.9천 |
| 2026.10.05 | ₩81,899 | ₩82,367 | ₩81,151 | ₩82,187 | +0.35% | 6.9천 |
| 2026.10.02 | ₩81,779 | ₩81,799 | ₩80,677 | ₩81,799 | +0.02% | 6.2천 |
| 2026.10.01 | ₩81,372 | ₩81,813 | ₩80,844 | ₩81,779 | +0.50% | 3.4만 |
| 2026.09.30 | ₩82,247 | ₩83,899 | ₩82,247 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,191 |
| +1.15% |
| 1.1만 |
| 2026.09.29 | ₩84,359 | ₩84,359 | ₩83,543 | ₩83,902 | -0.54% | 5천 |
|---|
| 2026.09.28 | ₩84,940 | ₩84,960 | ₩84,479 | ₩84,483 | -0.54% | 2.6천 |
|---|
| 2026.09.25 | ₩84,472 | ₩85,120 | ₩84,472 | ₩85,080 | +0.72% | 3.2만 |
|---|
| 2026.09.24 | ₩83,918 | ₩84,305 | ₩83,450 | ₩84,033 | +0.14% | 1.6만 |
|---|
| 2026.09.23 | ₩84,546 | ₩84,866 | ₩83,980 | ₩83,980 | -0.67% | 4.4천 |
|---|
| 2026.09.22 | ₩86,350 | ₩86,350 | ₩85,040 | ₩85,227 | -1.30% | 3.6만 |
|---|
| 2026.09.21 | ₩85,361 | ₩86,684 | ₩85,361 | ₩86,569 | +1.42% | 1.5만 |
|---|
| 2026.09.18 | ₩85,308 | ₩85,369 | ₩85,067 | ₩85,369 | +0.07% | 4.6만 |
|---|
| 2026.09.17 | ₩85,910 | ₩86,591 | ₩85,910 | ₩86,327 | +0.49% | 3.7천 |
|---|
| 2026.09.16 | ₩86,096 | ₩86,550 | ₩84,853 | ₩85,432 | -0.77% | 3.6천 |
|---|
| 2026.09.15 | ₩86,871 | ₩86,871 | ₩85,964 | ₩86,506 | -0.42% | 5천 |
|---|
| 2026.09.14 | ₩88,221 | ₩88,221 | ₩87,219 | ₩87,557 | -0.75% | 5.6천 |
|---|
| 2026.09.11 | ₩88,956 | ₩88,956 | ₩88,288 | ₩88,634 | -0.36% | 2.5만 |
|---|
| 2026.09.10 | ₩87,767 | ₩87,780 | ₩87,459 | ₩87,661 | -0.12% | 5.6천 |
|---|
| 2026.09.09 | ₩87,386 | ₩87,886 | ₩87,286 | ₩87,657 | +0.31% | 6.7천 |
|---|
| 2026.09.08 | ₩89,918 | ₩89,918 | ₩88,034 | ₩88,034 | -2.10% | 3.4천 |
|---|
| 2026.09.04 | ₩90,573 | ₩90,573 | ₩88,903 | ₩89,052 | -1.68% | 4.6천 |
|---|
| 2026.09.03 | ₩88,435 | ₩88,995 | ₩88,435 | ₩88,979 | +0.62% | 8.9천 |
|---|
| 2026.09.02 | ₩88,021 | ₩88,107 | ₩87,459 | ₩87,797 | -0.25% | 7.9천 |
|---|
| 2026.09.01 | ₩86,671 | ₩87,459 | ₩86,557 | ₩86,557 | -0.13% | 7.4천 |
|---|
| 2026.08.31 | ₩86,938 | ₩87,058 | ₩86,577 | ₩86,687 | -0.29% | 2.5천 |
|---|
| 2026.08.28 | ₩86,520 | ₩86,520 | ₩86,176 | ₩86,318 | -0.23% | 4.9천 |
|---|
| 2026.08.27 | ₩85,668 | ₩85,842 | ₩85,561 | ₩85,777 | +0.13% | 2.2만 |
|---|
| 2026.08.26 | ₩86,731 | ₩86,731 | ₩86,484 | ₩86,587 | -0.17% | 3.6천 |
|---|
| 2026.08.25 | ₩89,143 | ₩89,143 | ₩85,528 | ₩86,329 | -3.16% | 1.1만 |
|---|
| 2026.08.24 | ₩84,332 | ₩85,994 | ₩84,332 | ₩85,994 | +1.97% | 8.3천 |
|---|
| 2026.08.21 | ₩84,853 | ₩85,929 | ₩84,853 | ₩85,670 | +0.96% | 2.5만 |
|---|
| 2026.08.20 | ₩85,336 | ₩85,336 | ₩84,746 | ₩84,881 | -0.53% | 6.5천 |
|---|
| 2026.08.19 | ₩86,617 | ₩86,617 | ₩85,361 | ₩85,468 | -1.33% | 1.1만 |
|---|
| 2026.08.18 | ₩86,818 | ₩87,152 | ₩86,430 | ₩86,695 | -0.14% | 6천 |
|---|
| 2026.08.17 | ₩87,539 | ₩87,720 | ₩87,165 | ₩87,280 | -0.30% | 1.1만 |
|---|
| 2026.08.14 | ₩87,245 | ₩87,459 | ₩87,085 | ₩87,330 | +0.10% | 6.3천 |
|---|
| 2026.08.13 | ₩87,555 | ₩87,633 | ₩87,152 | ₩87,249 | -0.35% | 6.7천 |
|---|
| 2026.08.12 | ₩86,524 | ₩87,058 | ₩86,524 | ₩87,049 | +0.61% | 5.5천 |
|---|
| 2026.08.11 | ₩86,644 | ₩86,804 | ₩86,002 | ₩86,220 | -0.49% | 3.4만 |
|---|
| 2026.08.10 | ₩86,550 | ₩86,617 | ₩86,203 | ₩86,398 | -0.18% | 6.5천 |
|---|
| 2026.08.07 | ₩86,442 | ₩86,442 | ₩86,210 | ₩86,331 | -0.13% | 9.9천 |
|---|
| 2026.08.06 | ₩87,018 | ₩87,018 | ₩85,989 | ₩86,039 | -1.13% | 8.2천 |
|---|
| 2026.08.05 | ₩84,907 | ₩86,918 | ₩83,263 | ₩86,488 | +1.86% | 1.6만 |
|---|
| 2026.08.04 | ₩86,096 | ₩86,591 | ₩86,009 | ₩86,040 | -0.07% | 10.4만 |
|---|
| 2026.08.03 | ₩89,103 | ₩89,103 | ₩85,956 | ₩86,444 | -2.98% | 3.9만 |
|---|
| 2026.07.31 | ₩88,528 | ₩88,528 | ₩85,742 | ₩86,152 | -2.68% | 1.2만 |
|---|
| 2026.07.30 | ₩83,263 | ₩86,350 | ₩83,263 | ₩86,246 | +3.58% | 6.1천 |
|---|
| 2026.07.29 | ₩84,666 | ₩84,666 | ₩83,303 | ₩83,340 | -1.57% | 2.5만 |
|---|
| 2026.07.28 | ₩87,032 | ₩87,032 | ₩84,158 | ₩84,953 | -2.39% | 7.8천 |
|---|
| 2026.07.27 | ₩85,348 | ₩85,922 | ₩84,702 | ₩85,245 | -0.12% | 3.5만 |
|---|
| 2026.07.24 | ₩85,040 | ₩85,040 | ₩84,212 | ₩84,482 | -0.66% | 14.3만 |
|---|
| 2026.07.23 | ₩83,757 | ₩83,757 | ₩83,343 | ₩83,499 | -0.31% | 6.5천 |
|---|
| 2026.07.22 | ₩84,332 | ₩84,559 | ₩84,332 | ₩84,486 | +0.18% | 4.9천 |
|---|
| 2026.07.21 | ₩83,062 | ₩84,011 | ₩83,062 | ₩83,694 | +0.76% | 1.3만 |
|---|
| 2026.07.20 | ₩83,303 | ₩83,383 | ₩82,808 | ₩82,815 | -0.59% | 12.3만 |
|---|
| 2026.07.17 | ₩81,846 | ₩82,982 | ₩81,833 | ₩82,808 | +1.18% | 6.9천 |
|---|
| 2026.07.16 | ₩86,149 | ₩86,149 | ₩83,356 | ₩83,549 | -3.02% | 8.6천 |
|---|
| 2026.07.15 | ₩84,185 | ₩84,627 | ₩84,024 | ₩84,627 | +0.53% | 9.8천 |
|---|
| 2026.07.14 | ₩84,559 | ₩84,559 | ₩83,142 | ₩83,656 | -1.07% | 5.5천 |
|---|
| 2026.07.13 | ₩84,626 | ₩84,626 | ₩82,220 | ₩82,393 | -2.64% | 5.2천 |
|---|
| 2026.07.10 | ₩82,447 | ₩82,741 | ₩82,434 | ₩82,628 | +0.22% | 3.7천 |
|---|
| 2026.07.09 | ₩82,153 | ₩82,247 | ₩82,008 | ₩82,008 | -0.18% | 5천 |
|---|
| 2026.07.08 | ₩80,917 | ₩81,352 | ₩80,722 | ₩81,225 | +0.38% | 5.2천 |
|---|
| 2026.07.07 | ₩82,528 | ₩82,528 | ₩81,930 | ₩81,930 | -0.72% | 4.1천 |
|---|
| 2026.07.06 | ₩81,525 | ₩82,447 | ₩81,525 | ₩82,383 | +1.05% | 4.7천 |
|---|
| 2026.07.02 | ₩81,512 | ₩81,525 | ₩80,216 | ₩80,857 | -0.80% | 4.6천 |
|---|
| 2026.07.01 | ₩79,958 | ₩80,536 | ₩79,958 | ₩80,388 | +0.54% | 6.6천 |
|---|
| 2026.06.30 | ₩79,694 | ₩79,815 | ₩79,547 | ₩79,642 | -0.07% | 6.4천 |
|---|
| 2026.06.29 | ₩77,516 | ₩80,042 | ₩77,516 | ₩79,931 | +3.12% | 1.6천 |
|---|
| 2026.06.26 | ₩80,162 | ₩80,242 | ₩79,641 | ₩79,922 | -0.30% | 1만 |
|---|
| 2026.06.25 | ₩80,496 | ₩80,931 | ₩80,338 | ₩80,338 | -0.20% | 4.6천 |
|---|
| 2026.06.24 | ₩80,256 | ₩80,483 | ₩80,202 | ₩80,237 | -0.02% | 4.1천 |
|---|
| 2026.06.23 | ₩81,926 | ₩81,926 | ₩81,679 | ₩81,682 | -0.30% | 3.3천 |
|---|
| 2026.06.22 | ₩80,376 | ₩82,367 | ₩80,376 | ₩82,175 | +2.24% | 4.7천 |
|---|
| 2026.06.18 | ₩82,180 | ₩82,180 | ₩81,445 | ₩81,452 | -0.89% | 1.9만 |
|---|
| 2026.06.17 | ₩84,452 | ₩84,452 | ₩81,291 | ₩81,291 | -3.74% | 1.1만 |
|---|
| 2026.06.16 | ₩80,189 | ₩81,846 | ₩80,189 | ₩81,405 | +1.52% | 3.4만 |
|---|
| 2026.06.15 | ₩80,824 | ₩80,937 | ₩80,452 | ₩80,452 | -0.46% | 2.5만 |
|---|
| 2026.06.12 | ₩78,852 | ₩80,055 | ₩78,852 | ₩80,055 | +1.53% | 1.2만 |
|---|
| 2026.06.11 | ₩77,195 | ₩78,546 | ₩77,168 | ₩78,546 | +1.75% | 3.1천 |
|---|
| 2026.06.10 | ₩77,168 | ₩77,168 | ₩76,635 | ₩76,635 | -0.69% | 2.8천 |
|---|
| 2026.06.09 | ₩78,385 | ₩78,385 | ₩76,714 | ₩77,595 | -1.01% | 1.6만 |
|---|
| 2026.06.08 | ₩78,612 | ₩78,799 | ₩77,535 | ₩77,535 | -1.37% | 1.4천 |
|---|
| 2026.06.05 | ₩79,106 | ₩79,106 | ₩77,242 | ₩77,279 | -2.31% | 3천 |
|---|
| 2026.06.04 | ₩77,556 | ₩78,425 | ₩77,556 | ₩78,421 | +1.11% | 1.2만 |
|---|
| 2026.06.03 | ₩77,302 | ₩77,302 | ₩76,914 | ₩77,083 | -0.28% | 5천 |
|---|
| 2026.06.02 | ₩78,799 | ₩78,799 | ₩77,529 | ₩77,919 | -1.12% | 4.5천 |
|---|
| 2026.06.01 | ₩78,278 | ₩78,278 | ₩76,473 | ₩76,874 | -1.79% | 2.1천 |
|---|
| 2026.05.29 | ₩77,516 | ₩77,516 | ₩76,320 | ₩76,455 | -1.37% | 5.1천 |
|---|
| 2026.05.28 | ₩75,391 | ₩76,026 | ₩75,391 | ₩76,026 | +0.84% | 3.1천 |
|---|
| 2026.05.27 | ₩76,126 | ₩76,527 | ₩76,126 | ₩76,383 | +0.34% | 1.2만 |
|---|
| 2026.05.26 | ₩77,222 | ₩77,222 | ₩76,647 | ₩76,909 | -0.40% | 2천 |
|---|
| 2026.05.22 | ₩75,899 | ₩76,273 | ₩75,885 | ₩75,953 | +0.07% | 3.5만 |
|---|
| 2026.05.21 | ₩76,213 | ₩76,213 | ₩76,099 | ₩76,202 | -0.01% | 1.3천 |
|---|
| 2026.05.20 | ₩74,308 | ₩76,006 | ₩74,308 | ₩75,940 | +2.20% | 5.7천 |
|---|
| 2026.05.19 | ₩74,208 | ₩74,375 | ₩74,018 | ₩74,018 | -0.26% | 1.3천 |
|---|
| 2026.05.18 | ₩74,576 | ₩74,601 | ₩74,001 | ₩74,441 | -0.18% | 4.4천 |
|---|
| 2026.05.15 | ₩73,921 | ₩74,041 | ₩73,774 | ₩73,849 | -0.10% | 4.4천 |
|---|
| 2026.05.14 | ₩74,188 | ₩75,030 | ₩74,188 | ₩74,821 | +0.85% | 2.7천 |
|---|
| 2026.05.13 | ₩74,910 | ₩75,083 | ₩74,856 | ₩74,935 | +0.03% | 9.7천 |
|---|
| 2026.05.12 | ₩73,667 | ₩74,605 | ₩73,600 | ₩74,605 | +1.27% | 1.4천 |
|---|
| 2026.05.11 | ₩75,003 | ₩75,003 | ₩74,572 | ₩74,572 | -0.58% | 1.1천 |
|---|
| 2026.05.08 | ₩76,260 | ₩76,260 | ₩74,388 | ₩74,517 | -2.29% | 4.8천 |
|---|
| 2026.05.07 | ₩75,605 | ₩75,605 | ₩74,395 | ₩74,395 | -1.60% | 3.5천 |
|---|
| 2026.05.06 | ₩74,696 | ₩75,872 | ₩74,696 | ₩75,689 | +1.33% | 2.5천 |
|---|
| 2026.05.05 | ₩73,246 | ₩73,573 | ₩73,012 | ₩73,489 | +0.33% | 2천 |
|---|
| 2026.05.04 | ₩74,642 | ₩74,642 | ₩72,838 | ₩72,954 | -2.26% | 3.5만 |
|---|
| 2026.05.01 | ₩74,709 | ₩74,830 | ₩74,386 | ₩74,386 | -0.43% | 2.9천 |
|---|
| 2026.04.30 | ₩74,422 | ₩74,572 | ₩74,409 | ₩74,572 | +0.20% | 1천 |
|---|
| 2026.04.29 | ₩75,685 | ₩75,685 | ₩73,440 | ₩73,481 | -2.91% | 4.1천 |
|---|
| 2026.04.28 | ₩75,738 | ₩75,738 | ₩74,086 | ₩74,165 | -2.08% | 2.1천 |
|---|
| 2026.04.27 | ₩73,533 | ₩73,854 | ₩73,506 | ₩73,854 | +0.44% | 5천 |
|---|
| 2026.04.24 | ₩73,440 | ₩73,560 | ₩73,319 | ₩73,472 | +0.04% | 4.9천 |
|---|
| 2026.04.23 | ₩73,814 | ₩73,814 | ₩72,517 | ₩73,256 | -0.76% | 2.6천 |
|---|
| 2026.04.22 | ₩73,734 | ₩74,375 | ₩73,734 | ₩74,017 | +0.38% | 1.3천 |
|---|
| 2026.04.21 | ₩75,618 | ₩75,685 | ₩74,268 | ₩74,371 | -1.65% | 2.1천 |
|---|
| 2026.04.20 | ₩75,377 | ₩75,442 | ₩75,057 | ₩75,442 | +0.09% | 2.9천 |
|---|
| 2026.04.17 | ₩75,324 | ₩75,905 | ₩75,284 | ₩75,335 | +0.01% | 3.9천 |
|---|
| 2026.04.16 | ₩74,308 | ₩74,422 | ₩73,760 | ₩73,772 | -0.72% | 7.8천 |
|---|
| 2026.04.15 | ₩74,241 | ₩74,442 | ₩74,241 | ₩74,414 | +0.23% | 5.1천 |
|---|
| 2026.04.14 | ₩73,874 | ₩74,227 | ₩73,800 | ₩74,108 | +0.32% | 2.6만 |
|---|
| 2026.04.13 | ₩72,290 | ₩73,520 | ₩72,290 | ₩73,520 | +1.70% | 2.8천 |
|---|
| 2026.04.10 | ₩72,678 | ₩72,845 | ₩72,678 | ₩72,845 | +0.23% | 1.4천 |
|---|
| 2026.04.09 | ₩71,929 | ₩72,811 | ₩71,929 | ₩72,774 | +1.17% | 4천 |
|---|
| 2026.04.08 | ₩72,624 | ₩72,945 | ₩72,143 | ₩72,584 | -0.06% | 4.3천 |
|---|
| 2026.04.07 | ₩68,174 | ₩69,647 | ₩68,054 | ₩69,647 | +2.16% | 3.8천 |
|---|
| 2026.04.06 | ₩69,083 | ₩69,441 | ₩69,083 | ₩69,441 | +0.52% | 3.2천 |
|---|
| 2026.04.02 | ₩67,860 | ₩68,944 | ₩67,860 | ₩68,944 | +1.60% | 4.9천 |
|---|
| 2026.04.01 | ₩69,256 | ₩69,450 | ₩67,519 | ₩69,208 | -0.07% | 2.4만 |
|---|
| 2026.03.31 | ₩66,677 | ₩68,021 | ₩66,503 | ₩68,021 | +2.02% | 9.1천 |
|---|
| 2026.03.30 | ₩65,474 | ₩65,782 | ₩65,399 | ₩65,399 | -0.11% | 3.1만 |
|---|
| 2026.03.27 | ₩65,929 | ₩65,929 | ₩65,140 | ₩65,141 | -1.19% | 7.7천 |
|---|
| 2026.03.26 | ₩66,423 | ₩66,423 | ₩66,287 | ₩66,287 | -0.21% | 2.4만 |
|---|
| 2026.03.25 | ₩67,519 | ₩67,733 | ₩67,400 | ₩67,580 | +0.09% | 5.4천 |
|---|
| 2026.03.24 | ₩66,156 | ₩66,904 | ₩66,156 | ₩66,574 | +0.63% | 4.5천 |
|---|
| 2026.03.23 | ₩65,020 | ₩67,947 | ₩64,525 | ₩66,522 | +2.31% | 1.4만 |
|---|
| 2026.03.20 | ₩65,528 | ₩65,534 | ₩64,861 | ₩65,020 | -0.78% | 3.8천 |
|---|
| 2026.03.19 | ₩65,560 | ₩66,517 | ₩65,247 | ₩66,161 | +0.92% | 8.7천 |
|---|
| 2026.03.18 | ₩66,644 | ₩66,704 | ₩66,054 | ₩66,054 | -0.88% | 6.5천 |
|---|
| 2026.03.17 | ₩66,583 | ₩66,677 | ₩66,506 | ₩66,506 | -0.12% | 2만 |
|---|
| 2026.03.16 | ₩65,768 | ₩66,423 | ₩65,768 | ₩66,025 | +0.39% | 10.1만 |
|---|
| 2026.03.13 | ₩65,741 | ₩66,102 | ₩64,982 | ₩64,982 | -1.15% | 1.2만 |
|---|
| 2026.03.12 | ₩67,038 | ₩67,038 | ₩64,960 | ₩65,708 | -1.98% | 1.5만 |
|---|
| 2026.03.11 | ₩67,051 | ₩67,543 | ₩67,051 | ₩67,543 | +0.73% | 6.3천 |
|---|
| 2026.03.10 | ₩67,947 | ₩68,628 | ₩67,666 | ₩67,821 | -0.18% | 2.1만 |
|---|
| 2026.03.09 | ₩65,514 | ₩67,586 | ₩65,354 | ₩67,455 | +2.96% | 1.3만 |
|---|
| 2026.03.06 | ₩66,614 | ₩67,218 | ₩66,209 | ₩67,154 | +0.81% | 1.5만 |
|---|
| 2026.03.05 | ₩68,749 | ₩68,829 | ₩67,479 | ₩68,092 | -0.95% | 1.1만 |
|---|
| 2026.03.04 | ₩68,829 | ₩69,403 | ₩68,829 | ₩69,398 | +0.83% | 4.7천 |
|---|
| 2026.03.03 | ₩68,495 | ₩69,303 | ₩67,278 | ₩68,909 | +0.60% | 9.1천 |
|---|
| 2026.03.02 | ₩69,537 | ₩70,847 | ₩69,096 | ₩70,454 | +1.32% | 1.2만 |
|---|
| 2026.02.27 | ₩73,252 | ₩73,252 | ₩71,221 | ₩71,574 | -2.29% | 9.5천 |
|---|
| 2026.02.26 | ₩73,346 | ₩73,458 | ₩73,131 | ₩73,433 | +0.12% | 5.6천 |
|---|
| 2026.02.25 | ₩72,424 | ₩73,266 | ₩72,424 | ₩73,194 | +1.06% | 4.8천 |
|---|
| 2026.02.24 | ₩71,916 | ₩72,143 | ₩71,074 | ₩71,969 | +0.07% | 1.4만 |
|---|
| 2026.02.23 | ₩73,493 | ₩73,934 | ₩72,223 | ₩72,425 | -1.45% | 1.1만 |
|---|
| 2026.02.20 | ₩72,571 | ₩73,546 | ₩72,571 | ₩73,486 | +1.26% | 6.1천 |
|---|
| 2026.02.19 | ₩72,571 | ₩72,571 | ₩72,290 | ₩72,556 | -0.02% | 6.8천 |
|---|
| 2026.02.18 | ₩73,052 | ₩73,399 | ₩73,052 | ₩73,128 | +0.10% | 1.3만 |
|---|
| 2026.02.17 | ₩71,582 | ₩72,517 | ₩71,582 | ₩72,358 | +1.08% | 8.6천 |
|---|
| 2026.02.13 | ₩71,782 | ₩71,969 | ₩70,833 | ₩71,865 | +0.12% | 1.2만 |
|---|
| 2026.02.12 | ₩74,950 | ₩74,950 | ₩72,143 | ₩72,356 | -3.46% | 1만 |
|---|
| 2026.02.11 | ₩74,843 | ₩74,870 | ₩73,947 | ₩74,173 | -0.89% | 8.5천 |
|---|
| 2026.02.10 | ₩75,578 | ₩75,750 | ₩73,627 | ₩74,828 | -0.99% | 2.2만 |
|---|
| 2026.02.09 | ₩74,522 | ₩75,565 | ₩74,402 | ₩75,472 | +1.28% | 1.6만 |
|---|
| 2026.02.06 | ₩74,121 | ₩74,723 | ₩74,014 | ₩74,558 | +0.59% | 2.1만 |
|---|
| 2026.02.05 | ₩72,838 | ₩73,132 | ₩72,170 | ₩72,320 | -0.71% | 1.1만 |
|---|
| 2026.02.04 | ₩74,028 | ₩74,028 | ₩73,092 | ₩73,506 | -0.70% | 9.4천 |
|---|
| 2026.02.03 | ₩74,094 | ₩74,308 | ₩73,099 | ₩73,722 | -0.50% | 1.4만 |
|---|
| 2026.02.02 | ₩73,012 | ₩74,028 | ₩73,012 | ₩73,947 | +1.28% | 1.6만 |
|---|
| 2026.01.30 | ₩73,346 | ₩73,346 | ₩72,517 | ₩72,926 | -0.57% | 1.3만 |
|---|
| 2026.01.29 | ₩73,546 | ₩73,546 | ₩72,638 | ₩73,494 | -0.07% | 6.9천 |
|---|
| 2026.01.28 | ₩72,985 | ₩72,985 | ₩72,437 | ₩72,692 | -0.40% | 4.2천 |
|---|
| 2026.01.27 | ₩72,858 | ₩73,199 | ₩72,624 | ₩73,199 | +0.47% | 1.4만 |
|---|
| 2026.01.26 | ₩70,580 | ₩72,050 | ₩70,580 | ₩71,876 | +1.84% | 6.5천 |
|---|
| 2026.01.23 | ₩72,237 | ₩72,237 | ₩70,940 | ₩71,254 | -1.36% | 1만 |
|---|
| 2026.01.22 | ₩71,101 | ₩72,063 | ₩71,101 | ₩71,665 | +0.79% | 6.1천 |
|---|
| 2026.01.21 | ₩70,833 | ₩71,769 | ₩70,706 | ₩71,214 | +0.54% | 2.9만 |
|---|
| 2026.01.20 | ₩71,261 | ₩71,689 | ₩70,833 | ₩70,914 | -0.49% | 3.1만 |
|---|
| 2026.01.16 | ₩72,197 | ₩72,471 | ₩71,913 | ₩72,273 | +0.11% | 2.1만 |
|---|
| 2026.01.15 | ₩72,223 | ₩72,678 | ₩72,223 | ₩72,451 | +0.31% | 1.2만 |
|---|
| 2026.01.14 | ₩71,435 | ₩71,822 | ₩71,288 | ₩71,738 | +0.42% | 1.3만 |
|---|
| 2026.01.13 | ₩72,170 | ₩72,183 | ₩71,822 | ₩71,916 | -0.35% | 1.1만 |
|---|
| 2026.01.12 | ₩71,689 | ₩71,996 | ₩71,542 | ₩71,951 | +0.37% | 8만 |
|---|
| 2026.01.09 | ₩71,520 | ₩71,622 | ₩71,234 | ₩71,552 | +0.04% | 1.7만 |
|---|
| 2026.01.08 | ₩71,127 | ₩71,435 | ₩71,061 | ₩71,313 | +0.26% | 1.4만 |
|---|
| 2026.01.07 | ₩71,943 | ₩71,943 | ₩70,833 | ₩70,887 | -1.47% | 1.5만 |
|---|
| 2026.01.06 | ₩72,758 | ₩72,958 | ₩71,761 | ₩72,157 | -0.83% | 2만 |
|---|
| 2026.01.05 | ₩72,023 | ₩72,330 | ₩71,722 | ₩71,983 | -0.06% | 1.6만 |
|---|
| 2026.01.02 | ₩70,713 | ₩71,936 | ₩70,713 | ₩71,416 | +0.99% | 2.7만 |
|---|
| 2025.12.31 | ₩70,379 | ₩70,392 | ₩70,179 | ₩70,235 | -0.21% | 4.6천 |
|---|
| 2025.12.30 | ₩70,807 | ₩70,807 | ₩70,451 | ₩70,451 | -0.50% | 1.1만 |
|---|
| 2025.12.29 | ₩70,847 | ₩70,900 | ₩70,352 | ₩70,362 | -0.68% | 9.2천 |
|---|
| 2025.12.26 | ₩71,248 | ₩71,248 | ₩70,673 | ₩70,847 | -0.56% | 1.1만 |
|---|
| 2025.12.24 | ₩70,727 | ₩71,675 | ₩70,486 | ₩71,165 | +0.62% | 2.1만 |
|---|
| 2025.12.23 | ₩70,392 | ₩70,593 | ₩70,392 | ₩70,522 | +0.18% | 5.7천 |
|---|
| 2025.12.22 | ₩69,991 | ₩70,098 | ₩69,550 | ₩69,970 | -0.03% | 1.1만 |
|---|
| 2025.12.19 | ₩69,163 | ₩69,764 | ₩69,163 | ₩69,566 | +0.58% | 2만 |
|---|
| 2025.12.18 | ₩69,043 | ₩69,477 | ₩68,892 | ₩68,892 | -0.22% | 4.4천 |
|---|
| 2025.12.17 | ₩70,152 | ₩70,245 | ₩69,644 | ₩69,644 | -0.72% | 1.1만 |
|---|
| 2025.12.16 | ₩70,954 | ₩70,954 | ₩69,557 | ₩69,750 | -1.70% | 1.6만 |
|---|
| 2025.12.15 | ₩70,660 | ₩70,727 | ₩70,239 | ₩70,289 | -0.52% | 1.6만 |
|---|
| 2025.12.12 | ₩70,660 | ₩70,660 | ₩69,734 | ₩69,838 | -1.16% | 8.3천 |
|---|
| 2025.12.11 | ₩69,965 | ₩70,526 | ₩69,951 | ₩70,372 | +0.58% | 5.4천 |
|---|
| 2025.12.10 | ₩68,814 | ₩69,831 | ₩68,814 | ₩69,627 | +1.18% | 8.6천 |
|---|
| 2025.12.09 | ₩68,668 | ₩69,123 | ₩68,440 | ₩68,531 | -0.20% | 1만 |
|---|
| 2025.12.08 | ₩68,489 | ₩68,722 | ₩68,348 | ₩68,432 | -0.08% | 1.4만 |
|---|
| 2025.12.05 | ₩68,762 | ₩68,869 | ₩68,624 | ₩68,624 | -0.20% | 6.6천 |
|---|
| 2025.12.04 | ₩68,307 | ₩68,481 | ₩68,160 | ₩68,218 | -0.13% | 1.1만 |
|---|
| 2025.12.03 | ₩67,265 | ₩67,800 | ₩67,260 | ₩67,742 | +0.71% | 4.6천 |
|---|
| 2025.12.02 | ₩67,011 | ₩67,679 | ₩67,011 | ₩67,494 | +0.72% | 4.5천 |
|---|
| 2025.12.01 | ₩67,185 | ₩67,318 | ₩66,944 | ₩67,016 | -0.25% | 5.5천 |
|---|
| 2025.11.28 | ₩67,045 | ₩67,240 | ₩66,971 | ₩67,240 | +0.29% | 1.4천 |
|---|
| 2025.11.26 | ₩66,597 | ₩66,824 | ₩66,463 | ₩66,662 | +0.10% | 5.5천 |
|---|
| 2025.11.25 | ₩64,859 | ₩65,862 | ₩64,859 | ₩65,819 | +1.48% | 5.3천 |
|---|
| 2025.11.24 | ₩64,525 | ₩64,940 | ₩64,505 | ₩64,902 | +0.58% | 5.9천 |
|---|
| 2025.11.21 | ₩63,830 | ₩64,525 | ₩63,483 | ₩64,432 | +0.94% | 6.8천 |
|---|
| 2025.11.20 | ₩65,341 | ₩65,594 | ₩63,834 | ₩63,834 | -2.31% | 2.8만 |
|---|
| 2025.11.19 | ₩64,492 | ₩64,699 | ₩64,492 | ₩64,625 | +0.21% | 2.8만 |
|---|
| 2025.11.18 | ₩63,403 | ₩64,742 | ₩63,403 | ₩64,456 | +1.66% | 5.6천 |
|---|
| 2025.11.17 | ₩65,955 | ₩65,955 | ₩64,966 | ₩64,974 | -1.49% | 7.8천 |
|---|
| 2025.11.14 | ₩66,029 | ₩66,517 | ₩65,808 | ₩66,304 | +0.42% | 4.5천 |
|---|
| 2025.11.13 | ₩68,000 | ₩68,869 | ₩66,396 | ₩66,490 | -2.22% | 2만 |
|---|
| 2025.11.12 | ₩67,091 | ₩68,221 | ₩67,091 | ₩67,727 | +0.95% | 3.9만 |
|---|
| 2025.11.11 | ₩66,383 | ₩66,570 | ₩66,289 | ₩66,434 | +0.08% | 7.1천 |
|---|
| 2025.11.10 | ₩65,982 | ₩66,191 | ₩65,594 | ₩66,166 | +0.28% | 5.7천 |
|---|
| 2025.11.07 | ₩64,601 | ₩65,096 | ₩64,338 | ₩65,096 | +0.77% | 3.9천 |
|---|
| 2025.11.06 | ₩65,100 | ₩65,100 | ₩64,763 | ₩65,060 | -0.06% | 1.7천 |
|---|
| 2025.11.05 | ₩64,632 | ₩64,875 | ₩64,632 | ₩64,819 | +0.29% | 2.5천 |
|---|
| 2025.11.04 | ₩63,968 | ₩64,752 | ₩63,968 | ₩64,460 | +0.77% | 2.5천 |
|---|
| 2025.11.03 | ₩64,164 | ₩64,739 | ₩64,164 | ₩64,625 | +0.72% | 4천 |
|---|
| 2025.10.31 | ₩63,216 | ₩64,352 | ₩63,216 | ₩64,352 | +1.80% | 7.9천 |
|---|
| 2025.10.30 | ₩64,144 | ₩64,579 | ₩64,144 | ₩64,194 | +0.08% | 1.7천 |
|---|
| 2025.10.29 | ₩64,793 | ₩64,859 | ₩64,285 | ₩64,373 | -0.65% | 5.7천 |
|---|
| 2025.10.28 | ₩64,405 | ₩64,617 | ₩64,405 | ₩64,589 | +0.29% | 1.1천 |
|---|
| 2025.10.27 | ₩63,873 | ₩64,017 | ₩62,988 | ₩64,017 | +0.23% | 6천 |
|---|
| 2025.10.24 | ₩63,750 | ₩63,750 | ₩63,135 | ₩63,427 | -0.51% | 6.2천 |
|---|
| 2025.10.23 | ₩62,867 | ₩63,082 | ₩62,828 | ₩62,962 | +0.15% | 3.6천 |
|---|
| 2025.10.22 | ₩62,601 | ₩62,694 | ₩62,360 | ₩62,495 | -0.17% | 3.2천 |
|---|
| 2025.10.21 | ₩62,614 | ₩63,804 | ₩62,454 | ₩62,529 | -0.14% | 4.5만 |
|---|
| 2025.10.20 | ₩62,674 | ₩63,103 | ₩62,674 | ₩63,012 | +0.54% | 8.2천 |
|---|
| 2025.10.17 | ₩62,307 | ₩62,681 | ₩62,180 | ₩62,573 | +0.43% | 9.1천 |
|---|
| 2025.10.16 | ₩63,464 | ₩63,857 | ₩62,696 | ₩62,963 | -0.79% | 3천 |
|---|
| 2025.10.15 | ₩63,441 | ₩63,441 | ₩63,015 | ₩63,195 | -0.39% | 6.4천 |
|---|
| 2025.10.14 | ₩62,320 | ₩63,135 | ₩61,839 | ₩62,932 | +0.98% | 6.9천 |
|---|
| 2025.10.13 | ₩61,839 | ₩62,202 | ₩61,772 | ₩62,149 | +0.50% | 9.8천 |
|---|
| 2025.10.10 | ₩62,420 | ₩62,467 | ₩60,997 | ₩61,101 | -2.11% | 1.1만 |
|---|