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 | ₩80,835 | ₩81,222 | ₩80,795 | ₩81,217 | +0.47% | 4.3천 |
| 2026.10.08 | ₩78,459 | ₩80,688 | ₩78,459 | ₩80,688 | +2.84% | 1.4만 |
| 2026.10.07 | ₩80,394 | ₩80,875 | ₩80,127 | ₩80,755 | +0.45% | 1.1만 |
| 2026.10.06 | ₩82,704 | ₩82,804 | ₩82,586 | ₩82,586 | -0.14% | 1.9천 |
| 2026.10.05 | ₩81,796 | ₩82,263 | ₩81,048 | ₩82,083 | +0.35% | 6.9천 |
| 2026.10.02 | ₩81,676 | ₩81,696 | ₩80,575 | ₩81,696 | +0.02% | 6.2천 |
| 2026.10.01 | ₩81,269 | ₩81,709 | ₩80,741 | ₩81,676 | +0.50% | 3.4만 |
| 2026.09.30 | ₩82,143 | ₩83,793 | ₩82,143 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,085 |
| +1.15% |
| 1.1만 |
| 2026.09.29 | ₩84,252 | ₩84,252 | ₩83,438 | ₩83,795 | -0.54% | 5천 |
|---|
| 2026.09.28 | ₩84,833 | ₩84,853 | ₩84,372 | ₩84,376 | -0.54% | 2.6천 |
|---|
| 2026.09.25 | ₩84,365 | ₩85,013 | ₩84,365 | ₩84,973 | +0.72% | 3.2만 |
|---|
| 2026.09.24 | ₩83,811 | ₩84,199 | ₩83,344 | ₩83,926 | +0.14% | 1.6만 |
|---|
| 2026.09.23 | ₩84,439 | ₩84,759 | ₩83,874 | ₩83,874 | -0.67% | 4.4천 |
|---|
| 2026.09.22 | ₩86,241 | ₩86,241 | ₩84,933 | ₩85,120 | -1.30% | 3.6만 |
|---|
| 2026.09.21 | ₩85,253 | ₩86,574 | ₩85,253 | ₩86,460 | +1.42% | 1.5만 |
|---|
| 2026.09.18 | ₩85,200 | ₩85,261 | ₩84,959 | ₩85,261 | +0.07% | 4.6만 |
|---|
| 2026.09.17 | ₩85,802 | ₩86,481 | ₩85,802 | ₩86,218 | +0.49% | 3.7천 |
|---|
| 2026.09.16 | ₩85,987 | ₩86,441 | ₩84,746 | ₩85,324 | -0.77% | 3.6천 |
|---|
| 2026.09.15 | ₩86,761 | ₩86,761 | ₩85,855 | ₩86,397 | -0.42% | 5천 |
|---|
| 2026.09.14 | ₩88,109 | ₩88,109 | ₩87,108 | ₩87,446 | -0.75% | 5.6천 |
|---|
| 2026.09.11 | ₩88,844 | ₩88,844 | ₩88,176 | ₩88,522 | -0.36% | 2.5만 |
|---|
| 2026.09.10 | ₩87,656 | ₩87,669 | ₩87,349 | ₩87,550 | -0.12% | 5.6천 |
|---|
| 2026.09.09 | ₩87,275 | ₩87,774 | ₩87,175 | ₩87,546 | +0.31% | 6.7천 |
|---|
| 2026.09.08 | ₩89,805 | ₩89,805 | ₩87,923 | ₩87,923 | -2.10% | 3.4천 |
|---|
| 2026.09.04 | ₩90,459 | ₩90,459 | ₩88,790 | ₩88,940 | -1.68% | 4.6천 |
|---|
| 2026.09.03 | ₩88,323 | ₩88,882 | ₩88,323 | ₩88,866 | +0.62% | 8.9천 |
|---|
| 2026.09.02 | ₩87,909 | ₩87,996 | ₩87,349 | ₩87,686 | -0.25% | 7.9천 |
|---|
| 2026.09.01 | ₩86,561 | ₩87,349 | ₩86,448 | ₩86,448 | -0.13% | 7.4천 |
|---|
| 2026.08.31 | ₩86,828 | ₩86,948 | ₩86,468 | ₩86,577 | -0.29% | 2.5천 |
|---|
| 2026.08.28 | ₩86,410 | ₩86,410 | ₩86,067 | ₩86,209 | -0.23% | 4.9천 |
|---|
| 2026.08.27 | ₩85,560 | ₩85,734 | ₩85,453 | ₩85,668 | +0.13% | 2.2만 |
|---|
| 2026.08.26 | ₩86,621 | ₩86,621 | ₩86,374 | ₩86,477 | -0.17% | 3.6천 |
|---|
| 2026.08.25 | ₩89,030 | ₩89,030 | ₩85,420 | ₩86,219 | -3.16% | 1.1만 |
|---|
| 2026.08.24 | ₩84,225 | ₩85,886 | ₩84,225 | ₩85,886 | +1.97% | 8.3천 |
|---|
| 2026.08.21 | ₩84,746 | ₩85,820 | ₩84,746 | ₩85,561 | +0.96% | 2.5만 |
|---|
| 2026.08.20 | ₩85,228 | ₩85,228 | ₩84,639 | ₩84,774 | -0.53% | 6.5천 |
|---|
| 2026.08.19 | ₩86,508 | ₩86,508 | ₩85,253 | ₩85,360 | -1.33% | 1.1만 |
|---|
| 2026.08.18 | ₩86,708 | ₩87,042 | ₩86,321 | ₩86,585 | -0.14% | 6천 |
|---|
| 2026.08.17 | ₩87,429 | ₩87,609 | ₩87,055 | ₩87,170 | -0.30% | 1.1만 |
|---|
| 2026.08.14 | ₩87,135 | ₩87,349 | ₩86,975 | ₩87,219 | +0.10% | 6.3천 |
|---|
| 2026.08.13 | ₩87,445 | ₩87,522 | ₩87,042 | ₩87,139 | -0.35% | 6.7천 |
|---|
| 2026.08.12 | ₩86,414 | ₩86,948 | ₩86,414 | ₩86,939 | +0.61% | 5.5천 |
|---|
| 2026.08.11 | ₩86,534 | ₩86,695 | ₩85,894 | ₩86,111 | -0.49% | 3.4만 |
|---|
| 2026.08.10 | ₩86,441 | ₩86,508 | ₩86,094 | ₩86,289 | -0.18% | 6.5천 |
|---|
| 2026.08.07 | ₩86,333 | ₩86,333 | ₩86,101 | ₩86,222 | -0.13% | 9.9천 |
|---|
| 2026.08.06 | ₩86,908 | ₩86,908 | ₩85,880 | ₩85,930 | -1.13% | 8.2천 |
|---|
| 2026.08.05 | ₩84,799 | ₩86,808 | ₩83,157 | ₩86,378 | +1.86% | 1.6만 |
|---|
| 2026.08.04 | ₩85,987 | ₩86,481 | ₩85,900 | ₩85,931 | -0.07% | 10.4만 |
|---|
| 2026.08.03 | ₩88,990 | ₩88,990 | ₩85,847 | ₩86,334 | -2.98% | 3.9만 |
|---|
| 2026.07.31 | ₩88,416 | ₩88,416 | ₩85,633 | ₩86,043 | -2.68% | 1.2만 |
|---|
| 2026.07.30 | ₩83,157 | ₩86,241 | ₩83,157 | ₩86,137 | +3.58% | 6.1천 |
|---|
| 2026.07.29 | ₩84,559 | ₩84,559 | ₩83,197 | ₩83,235 | -1.57% | 2.5만 |
|---|
| 2026.07.28 | ₩86,922 | ₩86,922 | ₩84,052 | ₩84,846 | -2.39% | 7.8천 |
|---|
| 2026.07.27 | ₩85,240 | ₩85,814 | ₩84,595 | ₩85,137 | -0.12% | 3.5만 |
|---|
| 2026.07.24 | ₩84,933 | ₩84,933 | ₩84,105 | ₩84,375 | -0.66% | 14.3만 |
|---|
| 2026.07.23 | ₩83,651 | ₩83,651 | ₩83,238 | ₩83,394 | -0.31% | 6.5천 |
|---|
| 2026.07.22 | ₩84,225 | ₩84,452 | ₩84,225 | ₩84,379 | +0.18% | 4.9천 |
|---|
| 2026.07.21 | ₩82,957 | ₩83,905 | ₩82,957 | ₩83,589 | +0.76% | 1.3만 |
|---|
| 2026.07.20 | ₩83,197 | ₩83,278 | ₩82,704 | ₩82,710 | -0.59% | 12.3만 |
|---|
| 2026.07.17 | ₩81,743 | ₩82,877 | ₩81,729 | ₩82,704 | +1.18% | 6.9천 |
|---|
| 2026.07.16 | ₩86,041 | ₩86,041 | ₩83,251 | ₩83,443 | -3.02% | 8.6천 |
|---|
| 2026.07.15 | ₩84,078 | ₩84,520 | ₩83,918 | ₩84,520 | +0.53% | 9.8천 |
|---|
| 2026.07.14 | ₩84,452 | ₩84,452 | ₩83,037 | ₩83,550 | -1.07% | 5.5천 |
|---|
| 2026.07.13 | ₩84,519 | ₩84,519 | ₩82,116 | ₩82,288 | -2.64% | 5.2천 |
|---|
| 2026.07.10 | ₩82,343 | ₩82,637 | ₩82,330 | ₩82,523 | +0.22% | 3.7천 |
|---|
| 2026.07.09 | ₩82,050 | ₩82,143 | ₩81,904 | ₩81,904 | -0.18% | 5천 |
|---|
| 2026.07.08 | ₩80,815 | ₩81,249 | ₩80,620 | ₩81,122 | +0.38% | 5.2천 |
|---|
| 2026.07.07 | ₩82,423 | ₩82,423 | ₩81,827 | ₩81,827 | -0.72% | 4.1천 |
|---|
| 2026.07.06 | ₩81,422 | ₩82,343 | ₩81,422 | ₩82,279 | +1.05% | 4.7천 |
|---|
| 2026.07.02 | ₩81,409 | ₩81,422 | ₩80,114 | ₩80,755 | -0.80% | 4.6천 |
|---|
| 2026.07.01 | ₩79,856 | ₩80,434 | ₩79,856 | ₩80,286 | +0.54% | 6.6천 |
|---|
| 2026.06.30 | ₩79,594 | ₩79,714 | ₩79,447 | ₩79,541 | -0.07% | 6.4천 |
|---|
| 2026.06.29 | ₩77,418 | ₩79,941 | ₩77,418 | ₩79,830 | +3.12% | 1.6천 |
|---|
| 2026.06.26 | ₩80,061 | ₩80,141 | ₩79,540 | ₩79,820 | -0.30% | 1만 |
|---|
| 2026.06.25 | ₩80,394 | ₩80,828 | ₩80,237 | ₩80,237 | -0.20% | 4.6천 |
|---|
| 2026.06.24 | ₩80,154 | ₩80,381 | ₩80,101 | ₩80,135 | -0.02% | 4.1천 |
|---|
| 2026.06.23 | ₩81,823 | ₩81,823 | ₩81,576 | ₩81,578 | -0.30% | 3.3천 |
|---|
| 2026.06.22 | ₩80,274 | ₩82,263 | ₩80,274 | ₩82,071 | +2.24% | 4.7천 |
|---|
| 2026.06.18 | ₩82,076 | ₩82,076 | ₩81,342 | ₩81,349 | -0.89% | 1.9만 |
|---|
| 2026.06.17 | ₩84,345 | ₩84,345 | ₩81,189 | ₩81,189 | -3.74% | 1.1만 |
|---|
| 2026.06.16 | ₩80,087 | ₩81,743 | ₩80,087 | ₩81,302 | +1.52% | 3.4만 |
|---|
| 2026.06.15 | ₩80,721 | ₩80,835 | ₩80,350 | ₩80,350 | -0.46% | 2.5만 |
|---|
| 2026.06.12 | ₩78,753 | ₩79,954 | ₩78,753 | ₩79,954 | +1.53% | 1.2만 |
|---|
| 2026.06.11 | ₩77,097 | ₩78,447 | ₩77,071 | ₩78,447 | +1.75% | 3.1천 |
|---|
| 2026.06.10 | ₩77,071 | ₩77,071 | ₩76,538 | ₩76,538 | -0.69% | 2.8천 |
|---|
| 2026.06.09 | ₩78,285 | ₩78,285 | ₩76,617 | ₩77,497 | -1.01% | 1.6만 |
|---|
| 2026.06.08 | ₩78,512 | ₩78,699 | ₩77,437 | ₩77,437 | -1.37% | 1.4천 |
|---|
| 2026.06.05 | ₩79,006 | ₩79,006 | ₩77,144 | ₩77,182 | -2.31% | 3천 |
|---|
| 2026.06.04 | ₩77,458 | ₩78,325 | ₩77,458 | ₩78,321 | +1.11% | 1.2만 |
|---|
| 2026.06.03 | ₩77,204 | ₩77,204 | ₩76,817 | ₩76,985 | -0.28% | 5천 |
|---|
| 2026.06.02 | ₩78,699 | ₩78,699 | ₩77,431 | ₩77,821 | -1.12% | 4.5천 |
|---|
| 2026.06.01 | ₩78,179 | ₩78,179 | ₩76,377 | ₩76,777 | -1.79% | 2.1천 |
|---|
| 2026.05.29 | ₩77,418 | ₩77,418 | ₩76,223 | ₩76,358 | -1.37% | 5.1천 |
|---|
| 2026.05.28 | ₩75,296 | ₩75,930 | ₩75,296 | ₩75,930 | +0.84% | 3.1천 |
|---|
| 2026.05.27 | ₩76,030 | ₩76,430 | ₩76,030 | ₩76,286 | +0.34% | 1.2만 |
|---|
| 2026.05.26 | ₩77,124 | ₩77,124 | ₩76,550 | ₩76,812 | -0.40% | 2천 |
|---|
| 2026.05.22 | ₩75,803 | ₩76,176 | ₩75,789 | ₩75,857 | +0.07% | 3.5만 |
|---|
| 2026.05.21 | ₩76,116 | ₩76,116 | ₩76,003 | ₩76,106 | -0.01% | 1.3천 |
|---|
| 2026.05.20 | ₩74,214 | ₩75,910 | ₩74,214 | ₩75,844 | +2.20% | 5.7천 |
|---|
| 2026.05.19 | ₩74,114 | ₩74,281 | ₩73,925 | ₩73,925 | -0.26% | 1.3천 |
|---|
| 2026.05.18 | ₩74,481 | ₩74,507 | ₩73,907 | ₩74,346 | -0.18% | 4.4천 |
|---|
| 2026.05.15 | ₩73,827 | ₩73,947 | ₩73,680 | ₩73,755 | -0.10% | 4.4천 |
|---|
| 2026.05.14 | ₩74,094 | ₩74,935 | ₩74,094 | ₩74,727 | +0.85% | 2.7천 |
|---|
| 2026.05.13 | ₩74,815 | ₩74,989 | ₩74,762 | ₩74,840 | +0.03% | 9.7천 |
|---|
| 2026.05.12 | ₩73,574 | ₩74,511 | ₩73,507 | ₩74,511 | +1.27% | 1.4천 |
|---|
| 2026.05.11 | ₩74,908 | ₩74,908 | ₩74,477 | ₩74,477 | -0.58% | 1.1천 |
|---|
| 2026.05.08 | ₩76,163 | ₩76,163 | ₩74,294 | ₩74,423 | -2.29% | 4.8천 |
|---|
| 2026.05.07 | ₩75,509 | ₩75,509 | ₩74,301 | ₩74,301 | -1.60% | 3.5천 |
|---|
| 2026.05.06 | ₩74,601 | ₩75,776 | ₩74,601 | ₩75,593 | +1.33% | 2.5천 |
|---|
| 2026.05.05 | ₩73,153 | ₩73,480 | ₩72,920 | ₩73,396 | +0.33% | 2천 |
|---|
| 2026.05.04 | ₩74,548 | ₩74,548 | ₩72,746 | ₩72,862 | -2.26% | 3.5만 |
|---|
| 2026.05.01 | ₩74,615 | ₩74,735 | ₩74,292 | ₩74,292 | -0.43% | 2.9천 |
|---|
| 2026.04.30 | ₩74,328 | ₩74,477 | ₩74,314 | ₩74,477 | +0.20% | 1천 |
|---|
| 2026.04.29 | ₩75,589 | ₩75,589 | ₩73,347 | ₩73,388 | -2.91% | 4.1천 |
|---|
| 2026.04.28 | ₩75,643 | ₩75,643 | ₩73,993 | ₩74,072 | -2.08% | 2.1천 |
|---|
| 2026.04.27 | ₩73,440 | ₩73,760 | ₩73,413 | ₩73,760 | +0.44% | 5천 |
|---|
| 2026.04.24 | ₩73,347 | ₩73,467 | ₩73,227 | ₩73,379 | +0.04% | 4.9천 |
|---|
| 2026.04.23 | ₩73,720 | ₩73,720 | ₩72,426 | ₩73,164 | -0.76% | 2.6천 |
|---|
| 2026.04.22 | ₩73,640 | ₩74,281 | ₩73,640 | ₩73,923 | +0.38% | 1.3천 |
|---|
| 2026.04.21 | ₩75,522 | ₩75,589 | ₩74,174 | ₩74,277 | -1.65% | 2.1천 |
|---|
| 2026.04.20 | ₩75,282 | ₩75,346 | ₩74,962 | ₩75,346 | +0.09% | 2.9천 |
|---|
| 2026.04.17 | ₩75,229 | ₩75,809 | ₩75,189 | ₩75,239 | +0.01% | 3.9천 |
|---|
| 2026.04.16 | ₩74,214 | ₩74,328 | ₩73,667 | ₩73,679 | -0.72% | 7.8천 |
|---|
| 2026.04.15 | ₩74,148 | ₩74,348 | ₩74,148 | ₩74,320 | +0.23% | 5.1천 |
|---|
| 2026.04.14 | ₩73,781 | ₩74,133 | ₩73,707 | ₩74,014 | +0.32% | 2.6만 |
|---|
| 2026.04.13 | ₩72,199 | ₩73,427 | ₩72,199 | ₩73,427 | +1.70% | 2.8천 |
|---|
| 2026.04.10 | ₩72,586 | ₩72,753 | ₩72,586 | ₩72,753 | +0.23% | 1.4천 |
|---|
| 2026.04.09 | ₩71,838 | ₩72,719 | ₩71,838 | ₩72,682 | +1.17% | 4천 |
|---|
| 2026.04.08 | ₩72,532 | ₩72,853 | ₩72,052 | ₩72,492 | -0.06% | 4.3천 |
|---|
| 2026.04.07 | ₩68,088 | ₩69,559 | ₩67,968 | ₩69,559 | +2.16% | 3.8천 |
|---|
| 2026.04.06 | ₩68,995 | ₩69,353 | ₩68,995 | ₩69,353 | +0.52% | 3.2천 |
|---|
| 2026.04.02 | ₩67,774 | ₩68,856 | ₩67,774 | ₩68,856 | +1.60% | 4.9천 |
|---|
| 2026.04.01 | ₩69,169 | ₩69,362 | ₩67,434 | ₩69,121 | -0.07% | 2.4만 |
|---|
| 2026.03.31 | ₩66,593 | ₩67,935 | ₩66,419 | ₩67,935 | +2.02% | 9.1천 |
|---|
| 2026.03.30 | ₩65,391 | ₩65,698 | ₩65,317 | ₩65,317 | -0.11% | 3.1만 |
|---|
| 2026.03.27 | ₩65,845 | ₩65,845 | ₩65,058 | ₩65,059 | -1.19% | 7.7천 |
|---|
| 2026.03.26 | ₩66,339 | ₩66,339 | ₩66,203 | ₩66,203 | -0.21% | 2.4만 |
|---|
| 2026.03.25 | ₩67,434 | ₩67,647 | ₩67,315 | ₩67,495 | +0.09% | 5.4천 |
|---|
| 2026.03.24 | ₩66,072 | ₩66,820 | ₩66,072 | ₩66,490 | +0.63% | 4.5천 |
|---|
| 2026.03.23 | ₩64,938 | ₩67,861 | ₩64,444 | ₩66,438 | +2.31% | 1.4만 |
|---|
| 2026.03.20 | ₩65,445 | ₩65,451 | ₩64,779 | ₩64,938 | -0.78% | 3.8천 |
|---|
| 2026.03.19 | ₩65,477 | ₩66,432 | ₩65,164 | ₩66,077 | +0.92% | 8.7천 |
|---|
| 2026.03.18 | ₩66,559 | ₩66,619 | ₩65,971 | ₩65,971 | -0.88% | 6.5천 |
|---|
| 2026.03.17 | ₩66,499 | ₩66,593 | ₩66,422 | ₩66,422 | -0.12% | 2만 |
|---|
| 2026.03.16 | ₩65,685 | ₩66,339 | ₩65,685 | ₩65,941 | +0.39% | 10.1만 |
|---|
| 2026.03.13 | ₩65,658 | ₩66,019 | ₩64,900 | ₩64,900 | -1.15% | 1.2만 |
|---|
| 2026.03.12 | ₩66,953 | ₩66,953 | ₩64,877 | ₩65,625 | -1.98% | 1.5만 |
|---|
| 2026.03.11 | ₩66,966 | ₩67,458 | ₩66,966 | ₩67,458 | +0.73% | 6.3천 |
|---|
| 2026.03.10 | ₩67,861 | ₩68,541 | ₩67,580 | ₩67,735 | -0.18% | 2.1만 |
|---|
| 2026.03.09 | ₩65,431 | ₩67,500 | ₩65,271 | ₩67,370 | +2.96% | 1.3만 |
|---|
| 2026.03.06 | ₩66,530 | ₩67,133 | ₩66,125 | ₩67,069 | +0.81% | 1.5만 |
|---|
| 2026.03.05 | ₩68,662 | ₩68,742 | ₩67,394 | ₩68,006 | -0.95% | 1.1만 |
|---|
| 2026.03.04 | ₩68,742 | ₩69,316 | ₩68,742 | ₩69,310 | +0.83% | 4.7천 |
|---|
| 2026.03.03 | ₩68,408 | ₩69,216 | ₩67,193 | ₩68,822 | +0.60% | 9.1천 |
|---|
| 2026.03.02 | ₩69,449 | ₩70,757 | ₩69,009 | ₩70,365 | +1.32% | 1.2만 |
|---|
| 2026.02.27 | ₩73,160 | ₩73,160 | ₩71,131 | ₩71,483 | -2.29% | 9.5천 |
|---|
| 2026.02.26 | ₩73,253 | ₩73,365 | ₩73,038 | ₩73,340 | +0.12% | 5.6천 |
|---|
| 2026.02.25 | ₩72,332 | ₩73,173 | ₩72,332 | ₩73,101 | +1.06% | 4.8천 |
|---|
| 2026.02.24 | ₩71,825 | ₩72,052 | ₩70,984 | ₩71,878 | +0.07% | 1.4만 |
|---|
| 2026.02.23 | ₩73,400 | ₩73,841 | ₩72,132 | ₩72,334 | -1.45% | 1.1만 |
|---|
| 2026.02.20 | ₩72,479 | ₩73,453 | ₩72,479 | ₩73,393 | +1.26% | 6.1천 |
|---|
| 2026.02.19 | ₩72,479 | ₩72,479 | ₩72,199 | ₩72,464 | -0.02% | 6.8천 |
|---|
| 2026.02.18 | ₩72,960 | ₩73,307 | ₩72,960 | ₩73,036 | +0.10% | 1.3만 |
|---|
| 2026.02.17 | ₩71,491 | ₩72,426 | ₩71,491 | ₩72,267 | +1.08% | 8.6천 |
|---|
| 2026.02.13 | ₩71,692 | ₩71,878 | ₩70,744 | ₩71,774 | +0.12% | 1.2만 |
|---|
| 2026.02.12 | ₩74,855 | ₩74,855 | ₩72,052 | ₩72,264 | -3.46% | 1만 |
|---|
| 2026.02.11 | ₩74,748 | ₩74,775 | ₩73,854 | ₩74,080 | -0.89% | 8.5천 |
|---|
| 2026.02.10 | ₩75,482 | ₩75,655 | ₩73,534 | ₩74,734 | -0.99% | 2.2만 |
|---|
| 2026.02.09 | ₩74,428 | ₩75,469 | ₩74,308 | ₩75,377 | +1.28% | 1.6만 |
|---|
| 2026.02.06 | ₩74,027 | ₩74,628 | ₩73,921 | ₩74,464 | +0.59% | 2.1만 |
|---|
| 2026.02.05 | ₩72,746 | ₩73,040 | ₩72,079 | ₩72,228 | -0.71% | 1.1만 |
|---|
| 2026.02.04 | ₩73,934 | ₩73,934 | ₩73,000 | ₩73,413 | -0.70% | 9.4천 |
|---|
| 2026.02.03 | ₩74,001 | ₩74,214 | ₩73,006 | ₩73,628 | -0.50% | 1.4만 |
|---|
| 2026.02.02 | ₩72,920 | ₩73,934 | ₩72,920 | ₩73,854 | +1.28% | 1.6만 |
|---|
| 2026.01.30 | ₩73,253 | ₩73,253 | ₩72,426 | ₩72,834 | -0.57% | 1.3만 |
|---|
| 2026.01.29 | ₩73,453 | ₩73,453 | ₩72,546 | ₩73,401 | -0.07% | 6.9천 |
|---|
| 2026.01.28 | ₩72,893 | ₩72,893 | ₩72,346 | ₩72,601 | -0.40% | 4.2천 |
|---|
| 2026.01.27 | ₩72,766 | ₩73,106 | ₩72,532 | ₩73,106 | +0.47% | 1.4만 |
|---|
| 2026.01.26 | ₩70,490 | ₩71,959 | ₩70,490 | ₩71,785 | +1.84% | 6.5천 |
|---|
| 2026.01.23 | ₩72,145 | ₩72,145 | ₩70,851 | ₩71,164 | -1.36% | 1만 |
|---|
| 2026.01.22 | ₩71,011 | ₩71,972 | ₩71,011 | ₩71,574 | +0.79% | 6.1천 |
|---|
| 2026.01.21 | ₩70,744 | ₩71,678 | ₩70,617 | ₩71,124 | +0.54% | 2.9만 |
|---|
| 2026.01.20 | ₩71,171 | ₩71,598 | ₩70,744 | ₩70,824 | -0.49% | 3.1만 |
|---|
| 2026.01.16 | ₩72,105 | ₩72,379 | ₩71,822 | ₩72,181 | +0.11% | 2.1만 |
|---|
| 2026.01.15 | ₩72,132 | ₩72,586 | ₩72,132 | ₩72,359 | +0.31% | 1.2만 |
|---|
| 2026.01.14 | ₩71,345 | ₩71,732 | ₩71,198 | ₩71,648 | +0.42% | 1.3만 |
|---|
| 2026.01.13 | ₩72,079 | ₩72,092 | ₩71,732 | ₩71,825 | -0.35% | 1.1만 |
|---|
| 2026.01.12 | ₩71,598 | ₩71,905 | ₩71,451 | ₩71,860 | +0.37% | 8만 |
|---|
| 2026.01.09 | ₩71,430 | ₩71,531 | ₩71,144 | ₩71,462 | +0.04% | 1.7만 |
|---|
| 2026.01.08 | ₩71,038 | ₩71,345 | ₩70,971 | ₩71,223 | +0.26% | 1.4만 |
|---|
| 2026.01.07 | ₩71,852 | ₩71,852 | ₩70,744 | ₩70,797 | -1.47% | 1.5만 |
|---|
| 2026.01.06 | ₩72,666 | ₩72,866 | ₩71,670 | ₩72,065 | -0.83% | 2만 |
|---|
| 2026.01.05 | ₩71,932 | ₩72,239 | ₩71,632 | ₩71,892 | -0.06% | 1.6만 |
|---|
| 2026.01.02 | ₩70,624 | ₩71,845 | ₩70,624 | ₩71,326 | +0.99% | 2.7만 |
|---|
| 2025.12.31 | ₩70,290 | ₩70,303 | ₩70,090 | ₩70,146 | -0.21% | 4.6천 |
|---|
| 2025.12.30 | ₩70,717 | ₩70,717 | ₩70,362 | ₩70,362 | -0.50% | 1.1만 |
|---|
| 2025.12.29 | ₩70,757 | ₩70,811 | ₩70,263 | ₩70,273 | -0.68% | 9.2천 |
|---|
| 2025.12.26 | ₩71,158 | ₩71,158 | ₩70,584 | ₩70,757 | -0.56% | 1.1만 |
|---|
| 2025.12.24 | ₩70,637 | ₩71,585 | ₩70,397 | ₩71,075 | +0.62% | 2.1만 |
|---|
| 2025.12.23 | ₩70,303 | ₩70,504 | ₩70,303 | ₩70,433 | +0.18% | 5.7천 |
|---|
| 2025.12.22 | ₩69,903 | ₩70,010 | ₩69,462 | ₩69,882 | -0.03% | 1.1만 |
|---|
| 2025.12.19 | ₩69,075 | ₩69,676 | ₩69,075 | ₩69,478 | +0.58% | 2만 |
|---|
| 2025.12.18 | ₩68,955 | ₩69,389 | ₩68,804 | ₩68,804 | -0.22% | 4.4천 |
|---|
| 2025.12.17 | ₩70,063 | ₩70,157 | ₩69,556 | ₩69,556 | -0.72% | 1.1만 |
|---|
| 2025.12.16 | ₩70,864 | ₩70,864 | ₩69,469 | ₩69,661 | -1.70% | 1.6만 |
|---|
| 2025.12.15 | ₩70,570 | ₩70,637 | ₩70,150 | ₩70,201 | -0.52% | 1.6만 |
|---|
| 2025.12.12 | ₩70,570 | ₩70,570 | ₩69,645 | ₩69,749 | -1.16% | 8.3천 |
|---|
| 2025.12.11 | ₩69,876 | ₩70,437 | ₩69,863 | ₩70,283 | +0.58% | 5.4천 |
|---|
| 2025.12.10 | ₩68,727 | ₩69,743 | ₩68,727 | ₩69,539 | +1.18% | 8.6천 |
|---|
| 2025.12.09 | ₩68,582 | ₩69,035 | ₩68,353 | ₩68,444 | -0.20% | 1만 |
|---|
| 2025.12.08 | ₩68,403 | ₩68,635 | ₩68,261 | ₩68,345 | -0.08% | 1.4만 |
|---|
| 2025.12.05 | ₩68,675 | ₩68,782 | ₩68,537 | ₩68,537 | -0.20% | 6.6천 |
|---|
| 2025.12.04 | ₩68,221 | ₩68,395 | ₩68,074 | ₩68,132 | -0.13% | 1.1만 |
|---|
| 2025.12.03 | ₩67,180 | ₩67,714 | ₩67,175 | ₩67,657 | +0.71% | 4.6천 |
|---|
| 2025.12.02 | ₩66,926 | ₩67,594 | ₩66,926 | ₩67,408 | +0.72% | 4.5천 |
|---|
| 2025.12.01 | ₩67,100 | ₩67,233 | ₩66,860 | ₩66,932 | -0.25% | 5.5천 |
|---|
| 2025.11.28 | ₩66,960 | ₩67,155 | ₩66,886 | ₩67,155 | +0.29% | 1.4천 |
|---|
| 2025.11.26 | ₩66,513 | ₩66,740 | ₩66,379 | ₩66,578 | +0.10% | 5.5천 |
|---|
| 2025.11.25 | ₩64,777 | ₩65,778 | ₩64,777 | ₩65,736 | +1.48% | 5.3천 |
|---|
| 2025.11.24 | ₩64,444 | ₩64,857 | ₩64,424 | ₩64,820 | +0.58% | 5.9천 |
|---|
| 2025.11.21 | ₩63,750 | ₩64,444 | ₩63,403 | ₩64,350 | +0.94% | 6.8천 |
|---|
| 2025.11.20 | ₩65,258 | ₩65,511 | ₩63,754 | ₩63,754 | -2.31% | 2.8만 |
|---|
| 2025.11.19 | ₩64,410 | ₩64,617 | ₩64,410 | ₩64,544 | +0.21% | 2.8만 |
|---|
| 2025.11.18 | ₩63,322 | ₩64,660 | ₩63,322 | ₩64,374 | +1.66% | 5.6천 |
|---|
| 2025.11.17 | ₩65,872 | ₩65,872 | ₩64,884 | ₩64,892 | -1.49% | 7.8천 |
|---|
| 2025.11.14 | ₩65,945 | ₩66,432 | ₩65,725 | ₩66,220 | +0.42% | 4.5천 |
|---|
| 2025.11.13 | ₩67,914 | ₩68,782 | ₩66,312 | ₩66,406 | -2.22% | 2만 |
|---|
| 2025.11.12 | ₩67,006 | ₩68,134 | ₩67,006 | ₩67,642 | +0.95% | 3.9만 |
|---|
| 2025.11.11 | ₩66,299 | ₩66,486 | ₩66,206 | ₩66,350 | +0.08% | 7.1천 |
|---|
| 2025.11.10 | ₩65,899 | ₩66,107 | ₩65,511 | ₩66,083 | +0.28% | 5.7천 |
|---|
| 2025.11.07 | ₩64,520 | ₩65,014 | ₩64,257 | ₩65,014 | +0.77% | 3.9천 |
|---|
| 2025.11.06 | ₩65,018 | ₩65,018 | ₩64,681 | ₩64,978 | -0.06% | 1.7천 |
|---|
| 2025.11.05 | ₩64,550 | ₩64,793 | ₩64,550 | ₩64,737 | +0.29% | 2.5천 |
|---|
| 2025.11.04 | ₩63,887 | ₩64,671 | ₩63,887 | ₩64,378 | +0.77% | 2.5천 |
|---|
| 2025.11.03 | ₩64,083 | ₩64,657 | ₩64,083 | ₩64,544 | +0.72% | 4천 |
|---|
| 2025.10.31 | ₩63,136 | ₩64,270 | ₩63,136 | ₩64,270 | +1.80% | 7.9천 |
|---|
| 2025.10.30 | ₩64,063 | ₩64,497 | ₩64,063 | ₩64,113 | +0.08% | 1.7천 |
|---|
| 2025.10.29 | ₩64,711 | ₩64,777 | ₩64,203 | ₩64,291 | -0.65% | 5.7천 |
|---|
| 2025.10.28 | ₩64,324 | ₩64,536 | ₩64,324 | ₩64,508 | +0.29% | 1.1천 |
|---|
| 2025.10.27 | ₩63,792 | ₩63,936 | ₩62,909 | ₩63,936 | +0.23% | 6천 |
|---|
| 2025.10.24 | ₩63,669 | ₩63,669 | ₩63,055 | ₩63,346 | -0.51% | 6.2천 |
|---|
| 2025.10.23 | ₩62,787 | ₩63,002 | ₩62,748 | ₩62,882 | +0.15% | 3.6천 |
|---|
| 2025.10.22 | ₩62,522 | ₩62,615 | ₩62,281 | ₩62,416 | -0.17% | 3.2천 |
|---|
| 2025.10.21 | ₩62,535 | ₩63,723 | ₩62,375 | ₩62,449 | -0.14% | 4.5만 |
|---|
| 2025.10.20 | ₩62,595 | ₩63,023 | ₩62,595 | ₩62,933 | +0.54% | 8.2천 |
|---|
| 2025.10.17 | ₩62,228 | ₩62,602 | ₩62,101 | ₩62,494 | +0.43% | 9.1천 |
|---|
| 2025.10.16 | ₩63,384 | ₩63,776 | ₩62,616 | ₩62,883 | -0.79% | 3천 |
|---|
| 2025.10.15 | ₩63,361 | ₩63,361 | ₩62,935 | ₩63,116 | -0.39% | 6.4천 |
|---|
| 2025.10.14 | ₩62,241 | ₩63,055 | ₩61,761 | ₩62,853 | +0.98% | 6.9천 |
|---|
| 2025.10.13 | ₩61,761 | ₩62,124 | ₩61,694 | ₩62,070 | +0.50% | 9.8천 |
|---|
| 2025.10.10 | ₩62,341 | ₩62,388 | ₩60,920 | ₩61,024 | -2.11% | 1.1만 |
|---|