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 | ₩80,854 | ₩81,241 | ₩80,814 | ₩81,235 | +0.47% | 4.3천 |
| 2026.10.08 | ₩78,477 | ₩80,707 | ₩78,477 | ₩80,707 | +2.84% | 1.4만 |
| 2026.10.07 | ₩80,413 | ₩80,894 | ₩80,146 | ₩80,774 | +0.45% | 1.1만 |
| 2026.10.06 | ₩82,723 | ₩82,823 | ₩82,605 | ₩82,605 | -0.14% | 1.9천 |
| 2026.10.05 | ₩81,815 | ₩82,282 | ₩81,067 | ₩82,102 | +0.35% | 6.9천 |
| 2026.10.02 | ₩81,695 | ₩81,715 | ₩80,593 | ₩81,715 | +0.02% | 6.2천 |
| 2026.10.01 | ₩81,288 | ₩81,728 | ₩80,760 | ₩81,695 | +0.50% | 3.4만 |
| 2026.09.30 | ₩82,162 | ₩83,812 | ₩82,162 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,105 |
| +1.15% |
| 1.1만 |
| 2026.09.29 | ₩84,272 | ₩84,272 | ₩83,457 | ₩83,815 | -0.54% | 5천 |
|---|
| 2026.09.28 | ₩84,852 | ₩84,872 | ₩84,392 | ₩84,396 | -0.54% | 2.6천 |
|---|
| 2026.09.25 | ₩84,385 | ₩85,033 | ₩84,385 | ₩84,992 | +0.72% | 3.2만 |
|---|
| 2026.09.24 | ₩83,831 | ₩84,218 | ₩83,364 | ₩83,946 | +0.14% | 1.6만 |
|---|
| 2026.09.23 | ₩84,458 | ₩84,779 | ₩83,894 | ₩83,894 | -0.67% | 4.4천 |
|---|
| 2026.09.22 | ₩86,261 | ₩86,261 | ₩84,952 | ₩85,139 | -1.30% | 3.6만 |
|---|
| 2026.09.21 | ₩85,273 | ₩86,595 | ₩85,273 | ₩86,480 | +1.42% | 1.5만 |
|---|
| 2026.09.18 | ₩85,219 | ₩85,281 | ₩84,979 | ₩85,281 | +0.07% | 4.6만 |
|---|
| 2026.09.17 | ₩85,822 | ₩86,501 | ₩85,822 | ₩86,238 | +0.49% | 3.7천 |
|---|
| 2026.09.16 | ₩86,007 | ₩86,461 | ₩84,766 | ₩85,344 | -0.77% | 3.6천 |
|---|
| 2026.09.15 | ₩86,782 | ₩86,782 | ₩85,875 | ₩86,417 | -0.42% | 5천 |
|---|
| 2026.09.14 | ₩88,130 | ₩88,130 | ₩87,129 | ₩87,466 | -0.75% | 5.6천 |
|---|
| 2026.09.11 | ₩88,864 | ₩88,864 | ₩88,197 | ₩88,542 | -0.36% | 2.5만 |
|---|
| 2026.09.10 | ₩87,676 | ₩87,689 | ₩87,369 | ₩87,571 | -0.12% | 5.6천 |
|---|
| 2026.09.09 | ₩87,296 | ₩87,795 | ₩87,195 | ₩87,567 | +0.31% | 6.7천 |
|---|
| 2026.09.08 | ₩89,826 | ₩89,826 | ₩87,943 | ₩87,943 | -2.10% | 3.4천 |
|---|
| 2026.09.04 | ₩90,480 | ₩90,480 | ₩88,811 | ₩88,960 | -1.68% | 4.6천 |
|---|
| 2026.09.03 | ₩88,344 | ₩88,903 | ₩88,344 | ₩88,887 | +0.62% | 8.9천 |
|---|
| 2026.09.02 | ₩87,930 | ₩88,016 | ₩87,369 | ₩87,707 | -0.25% | 7.9천 |
|---|
| 2026.09.01 | ₩86,581 | ₩87,369 | ₩86,468 | ₩86,468 | -0.13% | 7.4천 |
|---|
| 2026.08.31 | ₩86,848 | ₩86,968 | ₩86,488 | ₩86,597 | -0.29% | 2.5천 |
|---|
| 2026.08.28 | ₩86,430 | ₩86,430 | ₩86,087 | ₩86,229 | -0.23% | 4.9천 |
|---|
| 2026.08.27 | ₩85,580 | ₩85,753 | ₩85,473 | ₩85,688 | +0.13% | 2.2만 |
|---|
| 2026.08.26 | ₩86,641 | ₩86,641 | ₩86,394 | ₩86,497 | -0.17% | 3.6천 |
|---|
| 2026.08.25 | ₩89,051 | ₩89,051 | ₩85,440 | ₩86,239 | -3.16% | 1.1만 |
|---|
| 2026.08.24 | ₩84,245 | ₩85,906 | ₩84,245 | ₩85,906 | +1.97% | 8.3천 |
|---|
| 2026.08.21 | ₩84,766 | ₩85,840 | ₩84,766 | ₩85,581 | +0.96% | 2.5만 |
|---|
| 2026.08.20 | ₩85,247 | ₩85,247 | ₩84,659 | ₩84,794 | -0.53% | 6.5천 |
|---|
| 2026.08.19 | ₩86,528 | ₩86,528 | ₩85,273 | ₩85,380 | -1.33% | 1.1만 |
|---|
| 2026.08.18 | ₩86,728 | ₩87,062 | ₩86,341 | ₩86,605 | -0.14% | 6천 |
|---|
| 2026.08.17 | ₩87,449 | ₩87,629 | ₩87,075 | ₩87,190 | -0.30% | 1.1만 |
|---|
| 2026.08.14 | ₩87,155 | ₩87,369 | ₩86,995 | ₩87,239 | +0.10% | 6.3천 |
|---|
| 2026.08.13 | ₩87,465 | ₩87,543 | ₩87,062 | ₩87,159 | -0.35% | 6.7천 |
|---|
| 2026.08.12 | ₩86,434 | ₩86,968 | ₩86,434 | ₩86,959 | +0.61% | 5.5천 |
|---|
| 2026.08.11 | ₩86,555 | ₩86,715 | ₩85,914 | ₩86,131 | -0.49% | 3.4만 |
|---|
| 2026.08.10 | ₩86,461 | ₩86,528 | ₩86,114 | ₩86,309 | -0.18% | 6.5천 |
|---|
| 2026.08.07 | ₩86,353 | ₩86,353 | ₩86,121 | ₩86,242 | -0.13% | 9.9천 |
|---|
| 2026.08.06 | ₩86,928 | ₩86,928 | ₩85,900 | ₩85,950 | -1.13% | 8.2천 |
|---|
| 2026.08.05 | ₩84,819 | ₩86,828 | ₩83,177 | ₩86,398 | +1.86% | 1.6만 |
|---|
| 2026.08.04 | ₩86,007 | ₩86,501 | ₩85,920 | ₩85,951 | -0.07% | 10.4만 |
|---|
| 2026.08.03 | ₩89,011 | ₩89,011 | ₩85,867 | ₩86,354 | -2.98% | 3.9만 |
|---|
| 2026.07.31 | ₩88,437 | ₩88,437 | ₩85,653 | ₩86,063 | -2.68% | 1.2만 |
|---|
| 2026.07.30 | ₩83,177 | ₩86,261 | ₩83,177 | ₩86,157 | +3.58% | 6.1천 |
|---|
| 2026.07.29 | ₩84,579 | ₩84,579 | ₩83,217 | ₩83,254 | -1.57% | 2.5만 |
|---|
| 2026.07.28 | ₩86,942 | ₩86,942 | ₩84,071 | ₩84,866 | -2.39% | 7.8천 |
|---|
| 2026.07.27 | ₩85,259 | ₩85,834 | ₩84,615 | ₩85,157 | -0.12% | 3.5만 |
|---|
| 2026.07.24 | ₩84,952 | ₩84,952 | ₩84,125 | ₩84,394 | -0.66% | 14.3만 |
|---|
| 2026.07.23 | ₩83,671 | ₩83,671 | ₩83,257 | ₩83,413 | -0.31% | 6.5천 |
|---|
| 2026.07.22 | ₩84,245 | ₩84,472 | ₩84,245 | ₩84,398 | +0.18% | 4.9천 |
|---|
| 2026.07.21 | ₩82,976 | ₩83,924 | ₩82,976 | ₩83,608 | +0.76% | 1.3만 |
|---|
| 2026.07.20 | ₩83,217 | ₩83,297 | ₩82,723 | ₩82,729 | -0.59% | 12.3만 |
|---|
| 2026.07.17 | ₩81,762 | ₩82,896 | ₩81,748 | ₩82,723 | +1.18% | 6.9천 |
|---|
| 2026.07.16 | ₩86,061 | ₩86,061 | ₩83,270 | ₩83,462 | -3.02% | 8.6천 |
|---|
| 2026.07.15 | ₩84,098 | ₩84,540 | ₩83,938 | ₩84,540 | +0.53% | 9.8천 |
|---|
| 2026.07.14 | ₩84,472 | ₩84,472 | ₩83,057 | ₩83,569 | -1.07% | 5.5천 |
|---|
| 2026.07.13 | ₩84,539 | ₩84,539 | ₩82,135 | ₩82,308 | -2.64% | 5.2천 |
|---|
| 2026.07.10 | ₩82,362 | ₩82,656 | ₩82,349 | ₩82,543 | +0.22% | 3.7천 |
|---|
| 2026.07.09 | ₩82,069 | ₩82,162 | ₩81,923 | ₩81,923 | -0.18% | 5천 |
|---|
| 2026.07.08 | ₩80,834 | ₩81,268 | ₩80,639 | ₩81,141 | +0.38% | 5.2천 |
|---|
| 2026.07.07 | ₩82,442 | ₩82,442 | ₩81,846 | ₩81,846 | -0.72% | 4.1천 |
|---|
| 2026.07.06 | ₩81,441 | ₩82,362 | ₩81,441 | ₩82,298 | +1.05% | 4.7천 |
|---|
| 2026.07.02 | ₩81,428 | ₩81,441 | ₩80,133 | ₩80,774 | -0.80% | 4.6천 |
|---|
| 2026.07.01 | ₩79,875 | ₩80,453 | ₩79,875 | ₩80,305 | +0.54% | 6.6천 |
|---|
| 2026.06.30 | ₩79,612 | ₩79,732 | ₩79,465 | ₩79,560 | -0.07% | 6.4천 |
|---|
| 2026.06.29 | ₩77,436 | ₩79,959 | ₩77,436 | ₩79,848 | +3.12% | 1.6천 |
|---|
| 2026.06.26 | ₩80,079 | ₩80,159 | ₩79,559 | ₩79,839 | -0.30% | 1만 |
|---|
| 2026.06.25 | ₩80,413 | ₩80,847 | ₩80,256 | ₩80,256 | -0.20% | 4.6천 |
|---|
| 2026.06.24 | ₩80,173 | ₩80,400 | ₩80,119 | ₩80,154 | -0.02% | 4.1천 |
|---|
| 2026.06.23 | ₩81,842 | ₩81,842 | ₩81,595 | ₩81,597 | -0.30% | 3.3천 |
|---|
| 2026.06.22 | ₩80,293 | ₩82,282 | ₩80,293 | ₩82,090 | +2.24% | 4.7천 |
|---|
| 2026.06.18 | ₩82,095 | ₩82,095 | ₩81,361 | ₩81,368 | -0.89% | 1.9만 |
|---|
| 2026.06.17 | ₩84,365 | ₩84,365 | ₩81,207 | ₩81,207 | -3.74% | 1.1만 |
|---|
| 2026.06.16 | ₩80,106 | ₩81,762 | ₩80,106 | ₩81,321 | +1.52% | 3.4만 |
|---|
| 2026.06.15 | ₩80,740 | ₩80,854 | ₩80,369 | ₩80,369 | -0.46% | 2.5만 |
|---|
| 2026.06.12 | ₩78,771 | ₩79,972 | ₩78,771 | ₩79,972 | +1.53% | 1.2만 |
|---|
| 2026.06.11 | ₩77,115 | ₩78,465 | ₩77,089 | ₩78,465 | +1.75% | 3.1천 |
|---|
| 2026.06.10 | ₩77,089 | ₩77,089 | ₩76,556 | ₩76,556 | -0.69% | 2.8천 |
|---|
| 2026.06.09 | ₩78,304 | ₩78,304 | ₩76,635 | ₩77,515 | -1.01% | 1.6만 |
|---|
| 2026.06.08 | ₩78,531 | ₩78,717 | ₩77,454 | ₩77,454 | -1.37% | 1.4천 |
|---|
| 2026.06.05 | ₩79,025 | ₩79,025 | ₩77,162 | ₩77,199 | -2.31% | 3천 |
|---|
| 2026.06.04 | ₩77,476 | ₩78,344 | ₩77,476 | ₩78,340 | +1.11% | 1.2만 |
|---|
| 2026.06.03 | ₩77,222 | ₩77,222 | ₩76,835 | ₩77,003 | -0.28% | 5천 |
|---|
| 2026.06.02 | ₩78,717 | ₩78,717 | ₩77,449 | ₩77,839 | -1.12% | 4.5천 |
|---|
| 2026.06.01 | ₩78,197 | ₩78,197 | ₩76,394 | ₩76,795 | -1.79% | 2.1천 |
|---|
| 2026.05.29 | ₩77,436 | ₩77,436 | ₩76,241 | ₩76,376 | -1.37% | 5.1천 |
|---|
| 2026.05.28 | ₩75,313 | ₩75,947 | ₩75,313 | ₩75,947 | +0.84% | 3.1천 |
|---|
| 2026.05.27 | ₩76,047 | ₩76,448 | ₩76,047 | ₩76,304 | +0.34% | 1.2만 |
|---|
| 2026.05.26 | ₩77,142 | ₩77,142 | ₩76,568 | ₩76,830 | -0.40% | 2천 |
|---|
| 2026.05.22 | ₩75,820 | ₩76,194 | ₩75,807 | ₩75,875 | +0.07% | 3.5만 |
|---|
| 2026.05.21 | ₩76,134 | ₩76,134 | ₩76,021 | ₩76,123 | -0.01% | 1.3천 |
|---|
| 2026.05.20 | ₩74,232 | ₩75,927 | ₩74,232 | ₩75,862 | +2.20% | 5.7천 |
|---|
| 2026.05.19 | ₩74,131 | ₩74,298 | ₩73,942 | ₩73,942 | -0.26% | 1.3천 |
|---|
| 2026.05.18 | ₩74,499 | ₩74,524 | ₩73,924 | ₩74,364 | -0.18% | 4.4천 |
|---|
| 2026.05.15 | ₩73,844 | ₩73,965 | ₩73,698 | ₩73,772 | -0.10% | 4.4천 |
|---|
| 2026.05.14 | ₩74,111 | ₩74,953 | ₩74,111 | ₩74,744 | +0.85% | 2.7천 |
|---|
| 2026.05.13 | ₩74,832 | ₩75,006 | ₩74,779 | ₩74,858 | +0.03% | 9.7천 |
|---|
| 2026.05.12 | ₩73,591 | ₩74,528 | ₩73,524 | ₩74,528 | +1.27% | 1.4천 |
|---|
| 2026.05.11 | ₩74,926 | ₩74,926 | ₩74,495 | ₩74,495 | -0.58% | 1.1천 |
|---|
| 2026.05.08 | ₩76,181 | ₩76,181 | ₩74,312 | ₩74,440 | -2.29% | 4.8천 |
|---|
| 2026.05.07 | ₩75,527 | ₩75,527 | ₩74,318 | ₩74,318 | -1.60% | 3.5천 |
|---|
| 2026.05.06 | ₩74,619 | ₩75,794 | ₩74,619 | ₩75,611 | +1.33% | 2.5천 |
|---|
| 2026.05.05 | ₩73,170 | ₩73,497 | ₩72,937 | ₩73,413 | +0.33% | 2천 |
|---|
| 2026.05.04 | ₩74,565 | ₩74,565 | ₩72,763 | ₩72,879 | -2.26% | 3.5만 |
|---|
| 2026.05.01 | ₩74,632 | ₩74,752 | ₩74,309 | ₩74,309 | -0.43% | 2.9천 |
|---|
| 2026.04.30 | ₩74,345 | ₩74,495 | ₩74,332 | ₩74,495 | +0.20% | 1천 |
|---|
| 2026.04.29 | ₩75,607 | ₩75,607 | ₩73,364 | ₩73,405 | -2.91% | 4.1천 |
|---|
| 2026.04.28 | ₩75,660 | ₩75,660 | ₩74,010 | ₩74,089 | -2.08% | 2.1천 |
|---|
| 2026.04.27 | ₩73,457 | ₩73,778 | ₩73,431 | ₩73,778 | +0.44% | 5천 |
|---|
| 2026.04.24 | ₩73,364 | ₩73,484 | ₩73,244 | ₩73,396 | +0.04% | 4.9천 |
|---|
| 2026.04.23 | ₩73,738 | ₩73,738 | ₩72,443 | ₩73,181 | -0.76% | 2.6천 |
|---|
| 2026.04.22 | ₩73,657 | ₩74,298 | ₩73,657 | ₩73,941 | +0.38% | 1.3천 |
|---|
| 2026.04.21 | ₩75,540 | ₩75,607 | ₩74,192 | ₩74,294 | -1.65% | 2.1천 |
|---|
| 2026.04.20 | ₩75,300 | ₩75,364 | ₩74,979 | ₩75,364 | +0.09% | 2.9천 |
|---|
| 2026.04.17 | ₩75,246 | ₩75,827 | ₩75,206 | ₩75,257 | +0.01% | 3.9천 |
|---|
| 2026.04.16 | ₩74,232 | ₩74,345 | ₩73,684 | ₩73,696 | -0.72% | 7.8천 |
|---|
| 2026.04.15 | ₩74,165 | ₩74,365 | ₩74,165 | ₩74,337 | +0.23% | 5.1천 |
|---|
| 2026.04.14 | ₩73,798 | ₩74,150 | ₩73,724 | ₩74,031 | +0.32% | 2.6만 |
|---|
| 2026.04.13 | ₩72,216 | ₩73,444 | ₩72,216 | ₩73,444 | +1.70% | 2.8천 |
|---|
| 2026.04.10 | ₩72,603 | ₩72,770 | ₩72,603 | ₩72,770 | +0.23% | 1.4천 |
|---|
| 2026.04.09 | ₩71,855 | ₩72,736 | ₩71,855 | ₩72,699 | +1.17% | 4천 |
|---|
| 2026.04.08 | ₩72,549 | ₩72,870 | ₩72,069 | ₩72,509 | -0.06% | 4.3천 |
|---|
| 2026.04.07 | ₩68,103 | ₩69,575 | ₩67,983 | ₩69,575 | +2.16% | 3.8천 |
|---|
| 2026.04.06 | ₩69,011 | ₩69,369 | ₩69,011 | ₩69,369 | +0.52% | 3.2천 |
|---|
| 2026.04.02 | ₩67,790 | ₩68,872 | ₩67,790 | ₩68,872 | +1.60% | 4.9천 |
|---|
| 2026.04.01 | ₩69,185 | ₩69,378 | ₩67,449 | ₩69,137 | -0.07% | 2.4만 |
|---|
| 2026.03.31 | ₩66,608 | ₩67,951 | ₩66,435 | ₩67,951 | +2.02% | 9.1천 |
|---|
| 2026.03.30 | ₩65,407 | ₩65,714 | ₩65,332 | ₩65,332 | -0.11% | 3.1만 |
|---|
| 2026.03.27 | ₩65,860 | ₩65,860 | ₩65,073 | ₩65,074 | -1.19% | 7.7천 |
|---|
| 2026.03.26 | ₩66,354 | ₩66,354 | ₩66,218 | ₩66,218 | -0.21% | 2.4만 |
|---|
| 2026.03.25 | ₩67,449 | ₩67,663 | ₩67,330 | ₩67,511 | +0.09% | 5.4천 |
|---|
| 2026.03.24 | ₩66,087 | ₩66,835 | ₩66,087 | ₩66,505 | +0.63% | 4.5천 |
|---|
| 2026.03.23 | ₩64,953 | ₩67,876 | ₩64,459 | ₩66,453 | +2.31% | 1.4만 |
|---|
| 2026.03.20 | ₩65,460 | ₩65,467 | ₩64,794 | ₩64,953 | -0.78% | 3.8천 |
|---|
| 2026.03.19 | ₩65,492 | ₩66,448 | ₩65,180 | ₩66,093 | +0.92% | 8.7천 |
|---|
| 2026.03.18 | ₩66,575 | ₩66,635 | ₩65,986 | ₩65,986 | -0.88% | 6.5천 |
|---|
| 2026.03.17 | ₩66,515 | ₩66,608 | ₩66,437 | ₩66,437 | -0.12% | 2만 |
|---|
| 2026.03.16 | ₩65,700 | ₩66,354 | ₩65,700 | ₩65,957 | +0.39% | 10.1만 |
|---|
| 2026.03.13 | ₩65,674 | ₩66,034 | ₩64,915 | ₩64,915 | -1.15% | 1.2만 |
|---|
| 2026.03.12 | ₩66,969 | ₩66,969 | ₩64,893 | ₩65,640 | -1.98% | 1.5만 |
|---|
| 2026.03.11 | ₩66,982 | ₩67,473 | ₩66,982 | ₩67,473 | +0.73% | 6.3천 |
|---|
| 2026.03.10 | ₩67,876 | ₩68,557 | ₩67,596 | ₩67,751 | -0.18% | 2.1만 |
|---|
| 2026.03.09 | ₩65,447 | ₩67,516 | ₩65,286 | ₩67,385 | +2.96% | 1.3만 |
|---|
| 2026.03.06 | ₩66,545 | ₩67,149 | ₩66,141 | ₩67,085 | +0.81% | 1.5만 |
|---|
| 2026.03.05 | ₩68,678 | ₩68,758 | ₩67,409 | ₩68,022 | -0.95% | 1.1만 |
|---|
| 2026.03.04 | ₩68,758 | ₩69,332 | ₩68,758 | ₩69,326 | +0.83% | 4.7천 |
|---|
| 2026.03.03 | ₩68,424 | ₩69,232 | ₩67,209 | ₩68,838 | +0.60% | 9.1천 |
|---|
| 2026.03.02 | ₩69,465 | ₩70,774 | ₩69,025 | ₩70,381 | +1.32% | 1.2만 |
|---|
| 2026.02.27 | ₩73,177 | ₩73,177 | ₩71,147 | ₩71,500 | -2.29% | 9.5천 |
|---|
| 2026.02.26 | ₩73,270 | ₩73,382 | ₩73,055 | ₩73,357 | +0.12% | 5.6천 |
|---|
| 2026.02.25 | ₩72,349 | ₩73,190 | ₩72,349 | ₩73,118 | +1.06% | 4.8천 |
|---|
| 2026.02.24 | ₩71,842 | ₩72,069 | ₩71,001 | ₩71,895 | +0.07% | 1.4만 |
|---|
| 2026.02.23 | ₩73,417 | ₩73,858 | ₩72,149 | ₩72,350 | -1.45% | 1.1만 |
|---|
| 2026.02.20 | ₩72,496 | ₩73,471 | ₩72,496 | ₩73,410 | +1.26% | 6.1천 |
|---|
| 2026.02.19 | ₩72,496 | ₩72,496 | ₩72,216 | ₩72,481 | -0.02% | 6.8천 |
|---|
| 2026.02.18 | ₩72,977 | ₩73,324 | ₩72,977 | ₩73,053 | +0.10% | 1.3만 |
|---|
| 2026.02.17 | ₩71,508 | ₩72,443 | ₩71,508 | ₩72,284 | +1.08% | 8.6천 |
|---|
| 2026.02.13 | ₩71,708 | ₩71,895 | ₩70,760 | ₩71,791 | +0.12% | 1.2만 |
|---|
| 2026.02.12 | ₩74,872 | ₩74,872 | ₩72,069 | ₩72,281 | -3.46% | 1만 |
|---|
| 2026.02.11 | ₩74,766 | ₩74,792 | ₩73,871 | ₩74,097 | -0.89% | 8.5천 |
|---|
| 2026.02.10 | ₩75,500 | ₩75,672 | ₩73,551 | ₩74,751 | -0.99% | 2.2만 |
|---|
| 2026.02.09 | ₩74,445 | ₩75,487 | ₩74,325 | ₩75,394 | +1.28% | 1.6만 |
|---|
| 2026.02.06 | ₩74,045 | ₩74,645 | ₩73,938 | ₩74,481 | +0.59% | 2.1만 |
|---|
| 2026.02.05 | ₩72,763 | ₩73,057 | ₩72,095 | ₩72,245 | -0.71% | 1.1만 |
|---|
| 2026.02.04 | ₩73,951 | ₩73,951 | ₩73,017 | ₩73,431 | -0.70% | 9.4천 |
|---|
| 2026.02.03 | ₩74,018 | ₩74,232 | ₩73,023 | ₩73,645 | -0.50% | 1.4만 |
|---|
| 2026.02.02 | ₩72,937 | ₩73,951 | ₩72,937 | ₩73,871 | +1.28% | 1.6만 |
|---|
| 2026.01.30 | ₩73,270 | ₩73,270 | ₩72,443 | ₩72,851 | -0.57% | 1.3만 |
|---|
| 2026.01.29 | ₩73,471 | ₩73,471 | ₩72,563 | ₩73,418 | -0.07% | 6.9천 |
|---|
| 2026.01.28 | ₩72,910 | ₩72,910 | ₩72,362 | ₩72,617 | -0.40% | 4.2천 |
|---|
| 2026.01.27 | ₩72,783 | ₩73,123 | ₩72,549 | ₩73,123 | +0.47% | 1.4만 |
|---|
| 2026.01.26 | ₩70,507 | ₩71,975 | ₩70,507 | ₩71,802 | +1.84% | 6.5천 |
|---|
| 2026.01.23 | ₩72,162 | ₩72,162 | ₩70,867 | ₩71,181 | -1.36% | 1만 |
|---|
| 2026.01.22 | ₩71,027 | ₩71,989 | ₩71,027 | ₩71,591 | +0.79% | 6.1천 |
|---|
| 2026.01.21 | ₩70,760 | ₩71,695 | ₩70,633 | ₩71,141 | +0.54% | 2.9만 |
|---|
| 2026.01.20 | ₩71,188 | ₩71,615 | ₩70,760 | ₩70,840 | -0.49% | 3.1만 |
|---|
| 2026.01.16 | ₩72,122 | ₩72,396 | ₩71,839 | ₩72,198 | +0.11% | 2.1만 |
|---|
| 2026.01.15 | ₩72,149 | ₩72,603 | ₩72,149 | ₩72,376 | +0.31% | 1.2만 |
|---|
| 2026.01.14 | ₩71,361 | ₩71,748 | ₩71,214 | ₩71,664 | +0.42% | 1.3만 |
|---|
| 2026.01.13 | ₩72,095 | ₩72,109 | ₩71,748 | ₩71,842 | -0.35% | 1.1만 |
|---|
| 2026.01.12 | ₩71,615 | ₩71,922 | ₩71,468 | ₩71,876 | +0.37% | 8만 |
|---|
| 2026.01.09 | ₩71,447 | ₩71,548 | ₩71,161 | ₩71,479 | +0.04% | 1.7만 |
|---|
| 2026.01.08 | ₩71,054 | ₩71,361 | ₩70,987 | ₩71,240 | +0.26% | 1.4만 |
|---|
| 2026.01.07 | ₩71,868 | ₩71,868 | ₩70,760 | ₩70,814 | -1.47% | 1.5만 |
|---|
| 2026.01.06 | ₩72,683 | ₩72,883 | ₩71,687 | ₩72,082 | -0.83% | 2만 |
|---|
| 2026.01.05 | ₩71,949 | ₩72,256 | ₩71,648 | ₩71,908 | -0.06% | 1.6만 |
|---|
| 2026.01.02 | ₩70,640 | ₩71,862 | ₩70,640 | ₩71,342 | +0.99% | 2.7만 |
|---|
| 2025.12.31 | ₩70,306 | ₩70,320 | ₩70,106 | ₩70,162 | -0.21% | 4.6천 |
|---|
| 2025.12.30 | ₩70,734 | ₩70,734 | ₩70,378 | ₩70,378 | -0.50% | 1.1만 |
|---|
| 2025.12.29 | ₩70,774 | ₩70,827 | ₩70,280 | ₩70,289 | -0.68% | 9.2천 |
|---|
| 2025.12.26 | ₩71,174 | ₩71,174 | ₩70,600 | ₩70,774 | -0.56% | 1.1만 |
|---|
| 2025.12.24 | ₩70,653 | ₩71,601 | ₩70,413 | ₩71,091 | +0.62% | 2.1만 |
|---|
| 2025.12.23 | ₩70,320 | ₩70,520 | ₩70,320 | ₩70,449 | +0.18% | 5.7천 |
|---|
| 2025.12.22 | ₩69,919 | ₩70,026 | ₩69,479 | ₩69,898 | -0.03% | 1.1만 |
|---|
| 2025.12.19 | ₩69,091 | ₩69,692 | ₩69,091 | ₩69,495 | +0.58% | 2만 |
|---|
| 2025.12.18 | ₩68,971 | ₩69,405 | ₩68,820 | ₩68,820 | -0.22% | 4.4천 |
|---|
| 2025.12.17 | ₩70,079 | ₩70,173 | ₩69,572 | ₩69,572 | -0.72% | 1.1만 |
|---|
| 2025.12.16 | ₩70,880 | ₩70,880 | ₩69,485 | ₩69,678 | -1.70% | 1.6만 |
|---|
| 2025.12.15 | ₩70,587 | ₩70,653 | ₩70,166 | ₩70,217 | -0.52% | 1.6만 |
|---|
| 2025.12.12 | ₩70,587 | ₩70,587 | ₩69,662 | ₩69,766 | -1.16% | 8.3천 |
|---|
| 2025.12.11 | ₩69,892 | ₩70,453 | ₩69,879 | ₩70,300 | +0.58% | 5.4천 |
|---|
| 2025.12.10 | ₩68,743 | ₩69,759 | ₩68,743 | ₩69,555 | +1.18% | 8.6천 |
|---|
| 2025.12.09 | ₩68,597 | ₩69,051 | ₩68,369 | ₩68,460 | -0.20% | 1만 |
|---|
| 2025.12.08 | ₩68,419 | ₩68,651 | ₩68,277 | ₩68,361 | -0.08% | 1.4만 |
|---|
| 2025.12.05 | ₩68,691 | ₩68,798 | ₩68,553 | ₩68,553 | -0.20% | 6.6천 |
|---|
| 2025.12.04 | ₩68,237 | ₩68,411 | ₩68,090 | ₩68,148 | -0.13% | 1.1만 |
|---|
| 2025.12.03 | ₩67,196 | ₩67,730 | ₩67,190 | ₩67,672 | +0.71% | 4.6천 |
|---|
| 2025.12.02 | ₩66,942 | ₩67,609 | ₩66,942 | ₩67,424 | +0.72% | 4.5천 |
|---|
| 2025.12.01 | ₩67,115 | ₩67,249 | ₩66,875 | ₩66,947 | -0.25% | 5.5천 |
|---|
| 2025.11.28 | ₩66,975 | ₩67,170 | ₩66,902 | ₩67,170 | +0.29% | 1.4천 |
|---|
| 2025.11.26 | ₩66,528 | ₩66,755 | ₩66,395 | ₩66,593 | +0.10% | 5.5천 |
|---|
| 2025.11.25 | ₩64,792 | ₩65,794 | ₩64,792 | ₩65,751 | +1.48% | 5.3천 |
|---|
| 2025.11.24 | ₩64,459 | ₩64,873 | ₩64,439 | ₩64,835 | +0.58% | 5.9천 |
|---|
| 2025.11.21 | ₩63,764 | ₩64,459 | ₩63,417 | ₩64,365 | +0.94% | 6.8천 |
|---|
| 2025.11.20 | ₩65,273 | ₩65,527 | ₩63,768 | ₩63,768 | -2.31% | 2.8만 |
|---|
| 2025.11.19 | ₩64,425 | ₩64,632 | ₩64,425 | ₩64,559 | +0.21% | 2.8만 |
|---|
| 2025.11.18 | ₩63,337 | ₩64,675 | ₩63,337 | ₩64,389 | +1.66% | 5.6천 |
|---|
| 2025.11.17 | ₩65,887 | ₩65,887 | ₩64,899 | ₩64,907 | -1.49% | 7.8천 |
|---|
| 2025.11.14 | ₩65,961 | ₩66,448 | ₩65,740 | ₩66,236 | +0.42% | 4.5천 |
|---|
| 2025.11.13 | ₩67,930 | ₩68,798 | ₩66,328 | ₩66,421 | -2.22% | 2만 |
|---|
| 2025.11.12 | ₩67,022 | ₩68,150 | ₩67,022 | ₩67,658 | +0.95% | 3.9만 |
|---|
| 2025.11.11 | ₩66,314 | ₩66,501 | ₩66,221 | ₩66,365 | +0.08% | 7.1천 |
|---|
| 2025.11.10 | ₩65,914 | ₩66,122 | ₩65,527 | ₩66,098 | +0.28% | 5.7천 |
|---|
| 2025.11.07 | ₩64,535 | ₩65,029 | ₩64,272 | ₩65,029 | +0.77% | 3.9천 |
|---|
| 2025.11.06 | ₩65,033 | ₩65,033 | ₩64,696 | ₩64,993 | -0.06% | 1.7천 |
|---|
| 2025.11.05 | ₩64,565 | ₩64,808 | ₩64,565 | ₩64,752 | +0.29% | 2.5천 |
|---|
| 2025.11.04 | ₩63,902 | ₩64,686 | ₩63,902 | ₩64,393 | +0.77% | 2.5천 |
|---|
| 2025.11.03 | ₩64,098 | ₩64,672 | ₩64,098 | ₩64,559 | +0.72% | 4천 |
|---|
| 2025.10.31 | ₩63,150 | ₩64,285 | ₩63,150 | ₩64,285 | +1.80% | 7.9천 |
|---|
| 2025.10.30 | ₩64,078 | ₩64,512 | ₩64,078 | ₩64,128 | +0.08% | 1.7천 |
|---|
| 2025.10.29 | ₩64,726 | ₩64,792 | ₩64,218 | ₩64,306 | -0.65% | 5.7천 |
|---|
| 2025.10.28 | ₩64,338 | ₩64,551 | ₩64,338 | ₩64,523 | +0.29% | 1.1천 |
|---|
| 2025.10.27 | ₩63,807 | ₩63,951 | ₩62,923 | ₩63,951 | +0.23% | 6천 |
|---|
| 2025.10.24 | ₩63,684 | ₩63,684 | ₩63,070 | ₩63,361 | -0.51% | 6.2천 |
|---|
| 2025.10.23 | ₩62,802 | ₩63,017 | ₩62,763 | ₩62,897 | +0.15% | 3.6천 |
|---|
| 2025.10.22 | ₩62,536 | ₩62,630 | ₩62,296 | ₩62,431 | -0.17% | 3.2천 |
|---|
| 2025.10.21 | ₩62,549 | ₩63,738 | ₩62,389 | ₩62,464 | -0.14% | 4.5만 |
|---|
| 2025.10.20 | ₩62,610 | ₩63,038 | ₩62,610 | ₩62,947 | +0.54% | 8.2천 |
|---|
| 2025.10.17 | ₩62,242 | ₩62,616 | ₩62,116 | ₩62,508 | +0.43% | 9.1천 |
|---|
| 2025.10.16 | ₩63,399 | ₩63,791 | ₩62,631 | ₩62,898 | -0.79% | 3천 |
|---|
| 2025.10.15 | ₩63,376 | ₩63,376 | ₩62,950 | ₩63,130 | -0.39% | 6.4천 |
|---|
| 2025.10.14 | ₩62,256 | ₩63,070 | ₩61,775 | ₩62,867 | +0.98% | 6.9천 |
|---|
| 2025.10.13 | ₩61,775 | ₩62,138 | ₩61,708 | ₩62,085 | +0.50% | 9.8천 |
|---|
| 2025.10.10 | ₩62,356 | ₩62,403 | ₩60,934 | ₩61,038 | -2.11% | 1.1만 |
|---|