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 | ₩80,836 | ₩81,223 | ₩80,796 | ₩81,218 | +0.47% | 4.3천 |
| 2026.10.08 | ₩78,460 | ₩80,689 | ₩78,460 | ₩80,689 | +2.84% | 1.4만 |
| 2026.10.07 | ₩80,396 | ₩80,876 | ₩80,129 | ₩80,756 | +0.45% | 1.1만 |
| 2026.10.06 | ₩82,705 | ₩82,805 | ₩82,587 | ₩82,587 | -0.14% | 1.9천 |
| 2026.10.05 | ₩81,797 | ₩82,264 | ₩81,050 | ₩82,084 | +0.35% | 6.9천 |
| 2026.10.02 | ₩81,677 | ₩81,697 | ₩80,576 | ₩81,697 | +0.02% | 6.2천 |
| 2026.10.01 | ₩81,270 | ₩81,710 | ₩80,743 | ₩81,677 | +0.50% | 3.4만 |
| 2026.09.30 | ₩82,144 | ₩83,794 | ₩82,144 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,087 |
| +1.15% |
| 1.1만 |
| 2026.09.29 | ₩84,253 | ₩84,253 | ₩83,439 | ₩83,797 | -0.54% | 5천 |
|---|
| 2026.09.28 | ₩84,834 | ₩84,854 | ₩84,373 | ₩84,377 | -0.54% | 2.6천 |
|---|
| 2026.09.25 | ₩84,367 | ₩85,014 | ₩84,367 | ₩84,974 | +0.72% | 3.2만 |
|---|
| 2026.09.24 | ₩83,813 | ₩84,200 | ₩83,346 | ₩83,928 | +0.14% | 1.6만 |
|---|
| 2026.09.23 | ₩84,440 | ₩84,760 | ₩83,875 | ₩83,875 | -0.67% | 4.4천 |
|---|
| 2026.09.22 | ₩86,242 | ₩86,242 | ₩84,934 | ₩85,121 | -1.30% | 3.6만 |
|---|
| 2026.09.21 | ₩85,254 | ₩86,576 | ₩85,254 | ₩86,461 | +1.42% | 1.5만 |
|---|
| 2026.09.18 | ₩85,201 | ₩85,262 | ₩84,961 | ₩85,262 | +0.07% | 4.6만 |
|---|
| 2026.09.17 | ₩85,803 | ₩86,482 | ₩85,803 | ₩86,219 | +0.49% | 3.7천 |
|---|
| 2026.09.16 | ₩85,988 | ₩86,442 | ₩84,747 | ₩85,325 | -0.77% | 3.6천 |
|---|
| 2026.09.15 | ₩86,763 | ₩86,763 | ₩85,856 | ₩86,398 | -0.42% | 5천 |
|---|
| 2026.09.14 | ₩88,111 | ₩88,111 | ₩87,110 | ₩87,447 | -0.75% | 5.6천 |
|---|
| 2026.09.11 | ₩88,845 | ₩88,845 | ₩88,178 | ₩88,523 | -0.36% | 2.5만 |
|---|
| 2026.09.10 | ₩87,657 | ₩87,670 | ₩87,350 | ₩87,552 | -0.12% | 5.6천 |
|---|
| 2026.09.09 | ₩87,277 | ₩87,776 | ₩87,176 | ₩87,548 | +0.31% | 6.7천 |
|---|
| 2026.09.08 | ₩89,806 | ₩89,806 | ₩87,924 | ₩87,924 | -2.10% | 3.4천 |
|---|
| 2026.09.04 | ₩90,460 | ₩90,460 | ₩88,792 | ₩88,941 | -1.68% | 4.6천 |
|---|
| 2026.09.03 | ₩88,324 | ₩88,884 | ₩88,324 | ₩88,868 | +0.62% | 8.9천 |
|---|
| 2026.09.02 | ₩87,911 | ₩87,997 | ₩87,350 | ₩87,688 | -0.25% | 7.9천 |
|---|
| 2026.09.01 | ₩86,562 | ₩87,350 | ₩86,449 | ₩86,449 | -0.13% | 7.4천 |
|---|
| 2026.08.31 | ₩86,829 | ₩86,950 | ₩86,469 | ₩86,578 | -0.29% | 2.5천 |
|---|
| 2026.08.28 | ₩86,412 | ₩86,412 | ₩86,069 | ₩86,210 | -0.23% | 4.9천 |
|---|
| 2026.08.27 | ₩85,561 | ₩85,735 | ₩85,455 | ₩85,669 | +0.13% | 2.2만 |
|---|
| 2026.08.26 | ₩86,622 | ₩86,622 | ₩86,376 | ₩86,478 | -0.17% | 3.6천 |
|---|
| 2026.08.25 | ₩89,032 | ₩89,032 | ₩85,421 | ₩86,221 | -3.16% | 1.1만 |
|---|
| 2026.08.24 | ₩84,227 | ₩85,887 | ₩84,227 | ₩85,887 | +1.97% | 8.3천 |
|---|
| 2026.08.21 | ₩84,747 | ₩85,822 | ₩84,747 | ₩85,563 | +0.96% | 2.5만 |
|---|
| 2026.08.20 | ₩85,229 | ₩85,229 | ₩84,640 | ₩84,775 | -0.53% | 6.5천 |
|---|
| 2026.08.19 | ₩86,509 | ₩86,509 | ₩85,254 | ₩85,361 | -1.33% | 1.1만 |
|---|
| 2026.08.18 | ₩86,709 | ₩87,043 | ₩86,322 | ₩86,586 | -0.14% | 6천 |
|---|
| 2026.08.17 | ₩87,430 | ₩87,610 | ₩87,056 | ₩87,171 | -0.30% | 1.1만 |
|---|
| 2026.08.14 | ₩87,136 | ₩87,350 | ₩86,976 | ₩87,220 | +0.10% | 6.3천 |
|---|
| 2026.08.13 | ₩87,446 | ₩87,523 | ₩87,043 | ₩87,140 | -0.35% | 6.7천 |
|---|
| 2026.08.12 | ₩86,416 | ₩86,950 | ₩86,416 | ₩86,940 | +0.61% | 5.5천 |
|---|
| 2026.08.11 | ₩86,536 | ₩86,696 | ₩85,895 | ₩86,113 | -0.49% | 3.4만 |
|---|
| 2026.08.10 | ₩86,442 | ₩86,509 | ₩86,095 | ₩86,290 | -0.18% | 6.5천 |
|---|
| 2026.08.07 | ₩86,334 | ₩86,334 | ₩86,102 | ₩86,223 | -0.13% | 9.9천 |
|---|
| 2026.08.06 | ₩86,909 | ₩86,909 | ₩85,882 | ₩85,931 | -1.13% | 8.2천 |
|---|
| 2026.08.05 | ₩84,800 | ₩86,809 | ₩83,159 | ₩86,380 | +1.86% | 1.6만 |
|---|
| 2026.08.04 | ₩85,988 | ₩86,482 | ₩85,902 | ₩85,932 | -0.07% | 10.4만 |
|---|
| 2026.08.03 | ₩88,992 | ₩88,992 | ₩85,848 | ₩86,336 | -2.98% | 3.9만 |
|---|
| 2026.07.31 | ₩88,418 | ₩88,418 | ₩85,635 | ₩86,045 | -2.68% | 1.2만 |
|---|
| 2026.07.30 | ₩83,159 | ₩86,242 | ₩83,159 | ₩86,138 | +3.58% | 6.1천 |
|---|
| 2026.07.29 | ₩84,560 | ₩84,560 | ₩83,199 | ₩83,236 | -1.57% | 2.5만 |
|---|
| 2026.07.28 | ₩86,923 | ₩86,923 | ₩84,053 | ₩84,847 | -2.39% | 7.8천 |
|---|
| 2026.07.27 | ₩85,241 | ₩85,815 | ₩84,596 | ₩85,138 | -0.12% | 3.5만 |
|---|
| 2026.07.24 | ₩84,934 | ₩84,934 | ₩84,106 | ₩84,376 | -0.66% | 14.3만 |
|---|
| 2026.07.23 | ₩83,653 | ₩83,653 | ₩83,239 | ₩83,395 | -0.31% | 6.5천 |
|---|
| 2026.07.22 | ₩84,227 | ₩84,453 | ₩84,227 | ₩84,380 | +0.18% | 4.9천 |
|---|
| 2026.07.21 | ₩82,958 | ₩83,906 | ₩82,958 | ₩83,590 | +0.76% | 1.3만 |
|---|
| 2026.07.20 | ₩83,199 | ₩83,279 | ₩82,705 | ₩82,712 | -0.59% | 12.3만 |
|---|
| 2026.07.17 | ₩81,744 | ₩82,878 | ₩81,730 | ₩82,705 | +1.18% | 6.9천 |
|---|
| 2026.07.16 | ₩86,042 | ₩86,042 | ₩83,252 | ₩83,444 | -3.02% | 8.6천 |
|---|
| 2026.07.15 | ₩84,080 | ₩84,522 | ₩83,920 | ₩84,522 | +0.53% | 9.8천 |
|---|
| 2026.07.14 | ₩84,453 | ₩84,453 | ₩83,039 | ₩83,551 | -1.07% | 5.5천 |
|---|
| 2026.07.13 | ₩84,520 | ₩84,520 | ₩82,118 | ₩82,290 | -2.64% | 5.2천 |
|---|
| 2026.07.10 | ₩82,344 | ₩82,638 | ₩82,331 | ₩82,525 | +0.22% | 3.7천 |
|---|
| 2026.07.09 | ₩82,051 | ₩82,144 | ₩81,905 | ₩81,905 | -0.18% | 5천 |
|---|
| 2026.07.08 | ₩80,816 | ₩81,250 | ₩80,621 | ₩81,123 | +0.38% | 5.2천 |
|---|
| 2026.07.07 | ₩82,425 | ₩82,425 | ₩81,828 | ₩81,828 | -0.72% | 4.1천 |
|---|
| 2026.07.06 | ₩81,423 | ₩82,344 | ₩81,423 | ₩82,280 | +1.05% | 4.7천 |
|---|
| 2026.07.02 | ₩81,410 | ₩81,423 | ₩80,115 | ₩80,756 | -0.80% | 4.6천 |
|---|
| 2026.07.01 | ₩79,858 | ₩80,436 | ₩79,858 | ₩80,287 | +0.54% | 6.6천 |
|---|
| 2026.06.30 | ₩79,595 | ₩79,715 | ₩79,448 | ₩79,543 | -0.07% | 6.4천 |
|---|
| 2026.06.29 | ₩77,419 | ₩79,942 | ₩77,419 | ₩79,831 | +3.12% | 1.6천 |
|---|
| 2026.06.26 | ₩80,062 | ₩80,142 | ₩79,541 | ₩79,822 | -0.30% | 1만 |
|---|
| 2026.06.25 | ₩80,396 | ₩80,829 | ₩80,238 | ₩80,238 | -0.20% | 4.6천 |
|---|
| 2026.06.24 | ₩80,155 | ₩80,382 | ₩80,102 | ₩80,137 | -0.02% | 4.1천 |
|---|
| 2026.06.23 | ₩81,824 | ₩81,824 | ₩81,577 | ₩81,580 | -0.30% | 3.3천 |
|---|
| 2026.06.22 | ₩80,275 | ₩82,264 | ₩80,275 | ₩82,072 | +2.24% | 4.7천 |
|---|
| 2026.06.18 | ₩82,077 | ₩82,077 | ₩81,343 | ₩81,350 | -0.89% | 1.9만 |
|---|
| 2026.06.17 | ₩84,347 | ₩84,347 | ₩81,190 | ₩81,190 | -3.74% | 1.1만 |
|---|
| 2026.06.16 | ₩80,089 | ₩81,744 | ₩80,089 | ₩81,303 | +1.52% | 3.4만 |
|---|
| 2026.06.15 | ₩80,723 | ₩80,836 | ₩80,352 | ₩80,352 | -0.46% | 2.5만 |
|---|
| 2026.06.12 | ₩78,754 | ₩79,955 | ₩78,754 | ₩79,955 | +1.53% | 1.2만 |
|---|
| 2026.06.11 | ₩77,099 | ₩78,448 | ₩77,072 | ₩78,448 | +1.75% | 3.1천 |
|---|
| 2026.06.10 | ₩77,072 | ₩77,072 | ₩76,539 | ₩76,539 | -0.69% | 2.8천 |
|---|
| 2026.06.09 | ₩78,287 | ₩78,287 | ₩76,618 | ₩77,498 | -1.01% | 1.6만 |
|---|
| 2026.06.08 | ₩78,514 | ₩78,700 | ₩77,438 | ₩77,438 | -1.37% | 1.4천 |
|---|
| 2026.06.05 | ₩79,007 | ₩79,007 | ₩77,145 | ₩77,183 | -2.31% | 3천 |
|---|
| 2026.06.04 | ₩77,459 | ₩78,327 | ₩77,459 | ₩78,323 | +1.11% | 1.2만 |
|---|
| 2026.06.03 | ₩77,205 | ₩77,205 | ₩76,818 | ₩76,986 | -0.28% | 5천 |
|---|
| 2026.06.02 | ₩78,700 | ₩78,700 | ₩77,432 | ₩77,822 | -1.12% | 4.5천 |
|---|
| 2026.06.01 | ₩78,180 | ₩78,180 | ₩76,378 | ₩76,778 | -1.79% | 2.1천 |
|---|
| 2026.05.29 | ₩77,419 | ₩77,419 | ₩76,224 | ₩76,359 | -1.37% | 5.1천 |
|---|
| 2026.05.28 | ₩75,297 | ₩75,931 | ₩75,297 | ₩75,931 | +0.84% | 3.1천 |
|---|
| 2026.05.27 | ₩76,031 | ₩76,431 | ₩76,031 | ₩76,287 | +0.34% | 1.2만 |
|---|
| 2026.05.26 | ₩77,125 | ₩77,125 | ₩76,551 | ₩76,813 | -0.40% | 2천 |
|---|
| 2026.05.22 | ₩75,804 | ₩76,178 | ₩75,791 | ₩75,859 | +0.07% | 3.5만 |
|---|
| 2026.05.21 | ₩76,118 | ₩76,118 | ₩76,004 | ₩76,107 | -0.01% | 1.3천 |
|---|
| 2026.05.20 | ₩74,215 | ₩75,911 | ₩74,215 | ₩75,845 | +2.20% | 5.7천 |
|---|
| 2026.05.19 | ₩74,115 | ₩74,282 | ₩73,926 | ₩73,926 | -0.26% | 1.3천 |
|---|
| 2026.05.18 | ₩74,482 | ₩74,508 | ₩73,908 | ₩74,348 | -0.18% | 4.4천 |
|---|
| 2026.05.15 | ₩73,828 | ₩73,948 | ₩73,682 | ₩73,756 | -0.10% | 4.4천 |
|---|
| 2026.05.14 | ₩74,095 | ₩74,936 | ₩74,095 | ₩74,728 | +0.85% | 2.7천 |
|---|
| 2026.05.13 | ₩74,816 | ₩74,990 | ₩74,763 | ₩74,841 | +0.03% | 9.7천 |
|---|
| 2026.05.12 | ₩73,575 | ₩74,512 | ₩73,508 | ₩74,512 | +1.27% | 1.4천 |
|---|
| 2026.05.11 | ₩74,910 | ₩74,910 | ₩74,478 | ₩74,478 | -0.58% | 1.1천 |
|---|
| 2026.05.08 | ₩76,164 | ₩76,164 | ₩74,296 | ₩74,424 | -2.29% | 4.8천 |
|---|
| 2026.05.07 | ₩75,510 | ₩75,510 | ₩74,302 | ₩74,302 | -1.60% | 3.5천 |
|---|
| 2026.05.06 | ₩74,603 | ₩75,777 | ₩74,603 | ₩75,594 | +1.33% | 2.5천 |
|---|
| 2026.05.05 | ₩73,154 | ₩73,481 | ₩72,921 | ₩73,397 | +0.33% | 2천 |
|---|
| 2026.05.04 | ₩74,549 | ₩74,549 | ₩72,747 | ₩72,863 | -2.26% | 3.5만 |
|---|
| 2026.05.01 | ₩74,616 | ₩74,736 | ₩74,293 | ₩74,293 | -0.43% | 2.9천 |
|---|
| 2026.04.30 | ₩74,329 | ₩74,478 | ₩74,316 | ₩74,478 | +0.20% | 1천 |
|---|
| 2026.04.29 | ₩75,590 | ₩75,590 | ₩73,348 | ₩73,389 | -2.91% | 4.1천 |
|---|
| 2026.04.28 | ₩75,644 | ₩75,644 | ₩73,994 | ₩74,073 | -2.08% | 2.1천 |
|---|
| 2026.04.27 | ₩73,441 | ₩73,762 | ₩73,415 | ₩73,762 | +0.44% | 5천 |
|---|
| 2026.04.24 | ₩73,348 | ₩73,468 | ₩73,228 | ₩73,380 | +0.04% | 4.9천 |
|---|
| 2026.04.23 | ₩73,722 | ₩73,722 | ₩72,427 | ₩73,165 | -0.76% | 2.6천 |
|---|
| 2026.04.22 | ₩73,641 | ₩74,282 | ₩73,641 | ₩73,924 | +0.38% | 1.3천 |
|---|
| 2026.04.21 | ₩75,524 | ₩75,590 | ₩74,175 | ₩74,278 | -1.65% | 2.1천 |
|---|
| 2026.04.20 | ₩75,283 | ₩75,347 | ₩74,963 | ₩75,347 | +0.09% | 2.9천 |
|---|
| 2026.04.17 | ₩75,230 | ₩75,811 | ₩75,190 | ₩75,241 | +0.01% | 3.9천 |
|---|
| 2026.04.16 | ₩74,215 | ₩74,329 | ₩73,668 | ₩73,680 | -0.72% | 7.8천 |
|---|
| 2026.04.15 | ₩74,149 | ₩74,349 | ₩74,149 | ₩74,321 | +0.23% | 5.1천 |
|---|
| 2026.04.14 | ₩73,782 | ₩74,134 | ₩73,708 | ₩74,015 | +0.32% | 2.6만 |
|---|
| 2026.04.13 | ₩72,200 | ₩73,428 | ₩72,200 | ₩73,428 | +1.70% | 2.8천 |
|---|
| 2026.04.10 | ₩72,587 | ₩72,754 | ₩72,587 | ₩72,754 | +0.23% | 1.4천 |
|---|
| 2026.04.09 | ₩71,839 | ₩72,720 | ₩71,839 | ₩72,683 | +1.17% | 4천 |
|---|
| 2026.04.08 | ₩72,534 | ₩72,854 | ₩72,053 | ₩72,494 | -0.06% | 4.3천 |
|---|
| 2026.04.07 | ₩68,089 | ₩69,560 | ₩67,969 | ₩69,560 | +2.16% | 3.8천 |
|---|
| 2026.04.06 | ₩68,996 | ₩69,354 | ₩68,996 | ₩69,354 | +0.52% | 3.2천 |
|---|
| 2026.04.02 | ₩67,775 | ₩68,858 | ₩67,775 | ₩68,858 | +1.60% | 4.9천 |
|---|
| 2026.04.01 | ₩69,170 | ₩69,363 | ₩67,435 | ₩69,122 | -0.07% | 2.4만 |
|---|
| 2026.03.31 | ₩66,594 | ₩67,936 | ₩66,420 | ₩67,936 | +2.02% | 9.1천 |
|---|
| 2026.03.30 | ₩65,392 | ₩65,699 | ₩65,318 | ₩65,318 | -0.11% | 3.1만 |
|---|
| 2026.03.27 | ₩65,846 | ₩65,846 | ₩65,059 | ₩65,060 | -1.19% | 7.7천 |
|---|
| 2026.03.26 | ₩66,340 | ₩66,340 | ₩66,204 | ₩66,204 | -0.21% | 2.4만 |
|---|
| 2026.03.25 | ₩67,435 | ₩67,648 | ₩67,316 | ₩67,496 | +0.09% | 5.4천 |
|---|
| 2026.03.24 | ₩66,073 | ₩66,821 | ₩66,073 | ₩66,491 | +0.63% | 4.5천 |
|---|
| 2026.03.23 | ₩64,939 | ₩67,862 | ₩64,445 | ₩66,439 | +2.31% | 1.4만 |
|---|
| 2026.03.20 | ₩65,446 | ₩65,452 | ₩64,780 | ₩64,939 | -0.78% | 3.8천 |
|---|
| 2026.03.19 | ₩65,478 | ₩66,433 | ₩65,165 | ₩66,078 | +0.92% | 8.7천 |
|---|
| 2026.03.18 | ₩66,560 | ₩66,620 | ₩65,972 | ₩65,972 | -0.88% | 6.5천 |
|---|
| 2026.03.17 | ₩66,500 | ₩66,594 | ₩66,423 | ₩66,423 | -0.12% | 2만 |
|---|
| 2026.03.16 | ₩65,686 | ₩66,340 | ₩65,686 | ₩65,942 | +0.39% | 10.1만 |
|---|
| 2026.03.13 | ₩65,659 | ₩66,020 | ₩64,901 | ₩64,901 | -1.15% | 1.2만 |
|---|
| 2026.03.12 | ₩66,954 | ₩66,954 | ₩64,878 | ₩65,626 | -1.98% | 1.5만 |
|---|
| 2026.03.11 | ₩66,967 | ₩67,459 | ₩66,967 | ₩67,459 | +0.73% | 6.3천 |
|---|
| 2026.03.10 | ₩67,862 | ₩68,542 | ₩67,581 | ₩67,736 | -0.18% | 2.1만 |
|---|
| 2026.03.09 | ₩65,432 | ₩67,501 | ₩65,272 | ₩67,371 | +2.96% | 1.3만 |
|---|
| 2026.03.06 | ₩66,531 | ₩67,134 | ₩66,126 | ₩67,070 | +0.81% | 1.5만 |
|---|
| 2026.03.05 | ₩68,663 | ₩68,743 | ₩67,395 | ₩68,007 | -0.95% | 1.1만 |
|---|
| 2026.03.04 | ₩68,743 | ₩69,317 | ₩68,743 | ₩69,311 | +0.83% | 4.7천 |
|---|
| 2026.03.03 | ₩68,409 | ₩69,217 | ₩67,194 | ₩68,823 | +0.60% | 9.1천 |
|---|
| 2026.03.02 | ₩69,450 | ₩70,758 | ₩69,010 | ₩70,366 | +1.32% | 1.2만 |
|---|
| 2026.02.27 | ₩73,161 | ₩73,161 | ₩71,132 | ₩71,484 | -2.29% | 9.5천 |
|---|
| 2026.02.26 | ₩73,254 | ₩73,366 | ₩73,039 | ₩73,341 | +0.12% | 5.6천 |
|---|
| 2026.02.25 | ₩72,333 | ₩73,174 | ₩72,333 | ₩73,102 | +1.06% | 4.8천 |
|---|
| 2026.02.24 | ₩71,826 | ₩72,053 | ₩70,985 | ₩71,880 | +0.07% | 1.4만 |
|---|
| 2026.02.23 | ₩73,401 | ₩73,842 | ₩72,133 | ₩72,335 | -1.45% | 1.1만 |
|---|
| 2026.02.20 | ₩72,480 | ₩73,455 | ₩72,480 | ₩73,395 | +1.26% | 6.1천 |
|---|
| 2026.02.19 | ₩72,480 | ₩72,480 | ₩72,200 | ₩72,466 | -0.02% | 6.8천 |
|---|
| 2026.02.18 | ₩72,961 | ₩73,308 | ₩72,961 | ₩73,037 | +0.10% | 1.3만 |
|---|
| 2026.02.17 | ₩71,492 | ₩72,427 | ₩71,492 | ₩72,268 | +1.08% | 8.6천 |
|---|
| 2026.02.13 | ₩71,693 | ₩71,880 | ₩70,745 | ₩71,775 | +0.12% | 1.2만 |
|---|
| 2026.02.12 | ₩74,856 | ₩74,856 | ₩72,053 | ₩72,265 | -3.46% | 1만 |
|---|
| 2026.02.11 | ₩74,749 | ₩74,776 | ₩73,855 | ₩74,081 | -0.89% | 8.5천 |
|---|
| 2026.02.10 | ₩75,484 | ₩75,656 | ₩73,535 | ₩74,735 | -0.99% | 2.2만 |
|---|
| 2026.02.09 | ₩74,429 | ₩75,470 | ₩74,309 | ₩75,378 | +1.28% | 1.6만 |
|---|
| 2026.02.06 | ₩74,029 | ₩74,629 | ₩73,922 | ₩74,465 | +0.59% | 2.1만 |
|---|
| 2026.02.05 | ₩72,747 | ₩73,041 | ₩72,080 | ₩72,229 | -0.71% | 1.1만 |
|---|
| 2026.02.04 | ₩73,935 | ₩73,935 | ₩73,001 | ₩73,415 | -0.70% | 9.4천 |
|---|
| 2026.02.03 | ₩74,002 | ₩74,215 | ₩73,007 | ₩73,629 | -0.50% | 1.4만 |
|---|
| 2026.02.02 | ₩72,921 | ₩73,935 | ₩72,921 | ₩73,855 | +1.28% | 1.6만 |
|---|
| 2026.01.30 | ₩73,254 | ₩73,254 | ₩72,427 | ₩72,835 | -0.57% | 1.3만 |
|---|
| 2026.01.29 | ₩73,455 | ₩73,455 | ₩72,547 | ₩73,403 | -0.07% | 6.9천 |
|---|
| 2026.01.28 | ₩72,894 | ₩72,894 | ₩72,347 | ₩72,602 | -0.40% | 4.2천 |
|---|
| 2026.01.27 | ₩72,767 | ₩73,108 | ₩72,534 | ₩73,108 | +0.47% | 1.4만 |
|---|
| 2026.01.26 | ₩70,491 | ₩71,960 | ₩70,491 | ₩71,786 | +1.84% | 6.5천 |
|---|
| 2026.01.23 | ₩72,146 | ₩72,146 | ₩70,852 | ₩71,165 | -1.36% | 1만 |
|---|
| 2026.01.22 | ₩71,012 | ₩71,973 | ₩71,012 | ₩71,575 | +0.79% | 6.1천 |
|---|
| 2026.01.21 | ₩70,745 | ₩71,679 | ₩70,618 | ₩71,125 | +0.54% | 2.9만 |
|---|
| 2026.01.20 | ₩71,172 | ₩71,599 | ₩70,745 | ₩70,825 | -0.49% | 3.1만 |
|---|
| 2026.01.16 | ₩72,106 | ₩72,380 | ₩71,823 | ₩72,183 | +0.11% | 2.1만 |
|---|
| 2026.01.15 | ₩72,133 | ₩72,587 | ₩72,133 | ₩72,360 | +0.31% | 1.2만 |
|---|
| 2026.01.14 | ₩71,346 | ₩71,733 | ₩71,199 | ₩71,649 | +0.42% | 1.3만 |
|---|
| 2026.01.13 | ₩72,080 | ₩72,093 | ₩71,733 | ₩71,826 | -0.35% | 1.1만 |
|---|
| 2026.01.12 | ₩71,599 | ₩71,906 | ₩71,452 | ₩71,861 | +0.37% | 8만 |
|---|
| 2026.01.09 | ₩71,431 | ₩71,532 | ₩71,145 | ₩71,463 | +0.04% | 1.7만 |
|---|
| 2026.01.08 | ₩71,039 | ₩71,346 | ₩70,972 | ₩71,224 | +0.26% | 1.4만 |
|---|
| 2026.01.07 | ₩71,853 | ₩71,853 | ₩70,745 | ₩70,798 | -1.47% | 1.5만 |
|---|
| 2026.01.06 | ₩72,667 | ₩72,867 | ₩71,671 | ₩72,066 | -0.83% | 2만 |
|---|
| 2026.01.05 | ₩71,933 | ₩72,240 | ₩71,633 | ₩71,893 | -0.06% | 1.6만 |
|---|
| 2026.01.02 | ₩70,625 | ₩71,846 | ₩70,625 | ₩71,327 | +0.99% | 2.7만 |
|---|
| 2025.12.31 | ₩70,291 | ₩70,304 | ₩70,091 | ₩70,147 | -0.21% | 4.6천 |
|---|
| 2025.12.30 | ₩70,718 | ₩70,718 | ₩70,363 | ₩70,363 | -0.50% | 1.1만 |
|---|
| 2025.12.29 | ₩70,758 | ₩70,812 | ₩70,264 | ₩70,274 | -0.68% | 9.2천 |
|---|
| 2025.12.26 | ₩71,159 | ₩71,159 | ₩70,585 | ₩70,758 | -0.56% | 1.1만 |
|---|
| 2025.12.24 | ₩70,638 | ₩71,586 | ₩70,398 | ₩71,076 | +0.62% | 2.1만 |
|---|
| 2025.12.23 | ₩70,304 | ₩70,505 | ₩70,304 | ₩70,434 | +0.18% | 5.7천 |
|---|
| 2025.12.22 | ₩69,904 | ₩70,011 | ₩69,464 | ₩69,883 | -0.03% | 1.1만 |
|---|
| 2025.12.19 | ₩69,076 | ₩69,677 | ₩69,076 | ₩69,480 | +0.58% | 2만 |
|---|
| 2025.12.18 | ₩68,956 | ₩69,390 | ₩68,805 | ₩68,805 | -0.22% | 4.4천 |
|---|
| 2025.12.17 | ₩70,064 | ₩70,158 | ₩69,557 | ₩69,557 | -0.72% | 1.1만 |
|---|
| 2025.12.16 | ₩70,865 | ₩70,865 | ₩69,470 | ₩69,662 | -1.70% | 1.6만 |
|---|
| 2025.12.15 | ₩70,571 | ₩70,638 | ₩70,151 | ₩70,202 | -0.52% | 1.6만 |
|---|
| 2025.12.12 | ₩70,571 | ₩70,571 | ₩69,646 | ₩69,750 | -1.16% | 8.3천 |
|---|
| 2025.12.11 | ₩69,877 | ₩70,438 | ₩69,864 | ₩70,284 | +0.58% | 5.4천 |
|---|
| 2025.12.10 | ₩68,728 | ₩69,744 | ₩68,728 | ₩69,540 | +1.18% | 8.6천 |
|---|
| 2025.12.09 | ₩68,583 | ₩69,036 | ₩68,354 | ₩68,445 | -0.20% | 1만 |
|---|
| 2025.12.08 | ₩68,404 | ₩68,636 | ₩68,262 | ₩68,346 | -0.08% | 1.4만 |
|---|
| 2025.12.05 | ₩68,676 | ₩68,783 | ₩68,538 | ₩68,538 | -0.20% | 6.6천 |
|---|
| 2025.12.04 | ₩68,222 | ₩68,396 | ₩68,075 | ₩68,133 | -0.13% | 1.1만 |
|---|
| 2025.12.03 | ₩67,181 | ₩67,715 | ₩67,176 | ₩67,658 | +0.71% | 4.6천 |
|---|
| 2025.12.02 | ₩66,927 | ₩67,595 | ₩66,927 | ₩67,409 | +0.72% | 4.5천 |
|---|
| 2025.12.01 | ₩67,101 | ₩67,234 | ₩66,861 | ₩66,933 | -0.25% | 5.5천 |
|---|
| 2025.11.28 | ₩66,961 | ₩67,156 | ₩66,887 | ₩67,156 | +0.29% | 1.4천 |
|---|
| 2025.11.26 | ₩66,514 | ₩66,741 | ₩66,380 | ₩66,579 | +0.10% | 5.5천 |
|---|
| 2025.11.25 | ₩64,778 | ₩65,779 | ₩64,778 | ₩65,737 | +1.48% | 5.3천 |
|---|
| 2025.11.24 | ₩64,445 | ₩64,858 | ₩64,425 | ₩64,821 | +0.58% | 5.9천 |
|---|
| 2025.11.21 | ₩63,751 | ₩64,445 | ₩63,403 | ₩64,351 | +0.94% | 6.8천 |
|---|
| 2025.11.20 | ₩65,259 | ₩65,512 | ₩63,755 | ₩63,755 | -2.31% | 2.8만 |
|---|
| 2025.11.19 | ₩64,411 | ₩64,618 | ₩64,411 | ₩64,545 | +0.21% | 2.8만 |
|---|
| 2025.11.18 | ₩63,323 | ₩64,661 | ₩63,323 | ₩64,375 | +1.66% | 5.6천 |
|---|
| 2025.11.17 | ₩65,873 | ₩65,873 | ₩64,885 | ₩64,893 | -1.49% | 7.8천 |
|---|
| 2025.11.14 | ₩65,946 | ₩66,433 | ₩65,726 | ₩66,221 | +0.42% | 4.5천 |
|---|
| 2025.11.13 | ₩67,915 | ₩68,783 | ₩66,313 | ₩66,407 | -2.22% | 2만 |
|---|
| 2025.11.12 | ₩67,007 | ₩68,135 | ₩67,007 | ₩67,643 | +0.95% | 3.9만 |
|---|
| 2025.11.11 | ₩66,300 | ₩66,487 | ₩66,207 | ₩66,351 | +0.08% | 7.1천 |
|---|
| 2025.11.10 | ₩65,900 | ₩66,108 | ₩65,512 | ₩66,084 | +0.28% | 5.7천 |
|---|
| 2025.11.07 | ₩64,521 | ₩65,015 | ₩64,258 | ₩65,015 | +0.77% | 3.9천 |
|---|
| 2025.11.06 | ₩65,019 | ₩65,019 | ₩64,682 | ₩64,979 | -0.06% | 1.7천 |
|---|
| 2025.11.05 | ₩64,551 | ₩64,794 | ₩64,551 | ₩64,738 | +0.29% | 2.5천 |
|---|
| 2025.11.04 | ₩63,888 | ₩64,672 | ₩63,888 | ₩64,379 | +0.77% | 2.5천 |
|---|
| 2025.11.03 | ₩64,084 | ₩64,658 | ₩64,084 | ₩64,545 | +0.72% | 4천 |
|---|
| 2025.10.31 | ₩63,137 | ₩64,271 | ₩63,137 | ₩64,271 | +1.80% | 7.9천 |
|---|
| 2025.10.30 | ₩64,064 | ₩64,498 | ₩64,064 | ₩64,114 | +0.08% | 1.7천 |
|---|
| 2025.10.29 | ₩64,712 | ₩64,778 | ₩64,204 | ₩64,292 | -0.65% | 5.7천 |
|---|
| 2025.10.28 | ₩64,324 | ₩64,537 | ₩64,324 | ₩64,509 | +0.29% | 1.1천 |
|---|
| 2025.10.27 | ₩63,793 | ₩63,937 | ₩62,910 | ₩63,937 | +0.23% | 6천 |
|---|
| 2025.10.24 | ₩63,670 | ₩63,670 | ₩63,056 | ₩63,347 | -0.51% | 6.2천 |
|---|
| 2025.10.23 | ₩62,788 | ₩63,003 | ₩62,749 | ₩62,883 | +0.15% | 3.6천 |
|---|
| 2025.10.22 | ₩62,523 | ₩62,616 | ₩62,282 | ₩62,417 | -0.17% | 3.2천 |
|---|
| 2025.10.21 | ₩62,536 | ₩63,724 | ₩62,376 | ₩62,450 | -0.14% | 4.5만 |
|---|
| 2025.10.20 | ₩62,596 | ₩63,024 | ₩62,596 | ₩62,934 | +0.54% | 8.2천 |
|---|
| 2025.10.17 | ₩62,229 | ₩62,603 | ₩62,102 | ₩62,494 | +0.43% | 9.1천 |
|---|
| 2025.10.16 | ₩63,385 | ₩63,777 | ₩62,617 | ₩62,884 | -0.79% | 3천 |
|---|
| 2025.10.15 | ₩63,362 | ₩63,362 | ₩62,936 | ₩63,116 | -0.39% | 6.4천 |
|---|
| 2025.10.14 | ₩62,242 | ₩63,056 | ₩61,762 | ₩62,854 | +0.98% | 6.9천 |
|---|
| 2025.10.13 | ₩61,762 | ₩62,125 | ₩61,695 | ₩62,071 | +0.50% | 9.8천 |
|---|
| 2025.10.10 | ₩62,342 | ₩62,389 | ₩60,921 | ₩61,025 | -2.11% | 1.1만 |
|---|