시장 데이터를 불러오는 중
전체 종목
Themes Transatlantic Defense ETF 과거 주가
Themes Transatlantic Defense ETF · NATO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Themes Transatlantic Defense ETF · NATO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,220 | ₩48,475 | ₩48,087 | ₩48,475 | +0.53% | 1.9만 |
| 2026.10.08 | ₩47,951 | ₩48,209 | ₩47,616 | ₩48,134 | +0.38% | 8.3천 |
| 2026.10.07 | ₩48,488 | ₩48,488 | ₩47,951 | ₩48,072 | -0.86% | 1.3만 |
| 2026.10.06 | ₩49,092 | ₩49,293 | ₩48,890 | ₩49,114 | +0.05% | 2.6만 |
| 2026.10.05 | ₩49,346 | ₩49,454 | ₩49,172 | ₩49,318 | -0.06% | 1.1만 |
| 2026.10.02 | ₩49,642 | ₩49,722 | ₩49,266 | ₩49,481 | -0.32% | 4.6천 |
| 2026.10.01 | ₩49,092 | ₩49,360 | ₩49,085 | ₩49,286 | +0.40% | 7.1천 |
| 2026.09.30 | ₩50,057 | ₩50,057 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,341 |
| -1.43% |
| 2.7만 |
| 2026.09.29 | ₩50,057 | ₩50,057 | ₩49,628 | ₩49,836 | -0.44% | 1.2만 |
|---|
| 2026.09.28 | ₩50,379 | ₩50,379 | ₩49,843 | ₩49,843 | -1.06% | 6.3천 |
|---|
| 2026.09.25 | ₩50,728 | ₩50,855 | ₩50,366 | ₩50,748 | +0.04% | 1.2만 |
|---|
| 2026.09.24 | ₩50,580 | ₩50,896 | ₩50,339 | ₩50,621 | +0.08% | 9천 |
|---|
| 2026.09.23 | ₩50,688 | ₩51,298 | ₩50,688 | ₩50,929 | +0.48% | 8.1천 |
|---|
| 2026.09.22 | ₩51,385 | ₩51,385 | ₩50,352 | ₩50,980 | -0.79% | 6.9천 |
|---|
| 2026.09.21 | ₩50,634 | ₩51,399 | ₩50,634 | ₩51,319 | +1.35% | 3.5만 |
|---|
| 2026.09.18 | ₩50,775 | ₩50,775 | ₩50,366 | ₩50,749 | -0.05% | 4만 |
|---|
| 2026.09.17 | ₩51,358 | ₩51,358 | ₩50,912 | ₩51,057 | -0.59% | 4.9천 |
|---|
| 2026.09.16 | ₩50,876 | ₩51,372 | ₩50,755 | ₩50,980 | +0.21% | 9.6천 |
|---|
| 2026.09.15 | ₩50,969 | ₩51,077 | ₩50,567 | ₩50,904 | -0.13% | 5.8천 |
|---|
| 2026.09.14 | ₩51,050 | ₩51,050 | ₩50,741 | ₩50,957 | -0.18% | 2.2만 |
|---|
| 2026.09.11 | ₩51,345 | ₩51,506 | ₩51,345 | ₩51,417 | +0.14% | 8.7천 |
|---|
| 2026.09.10 | ₩51,035 | ₩51,399 | ₩50,929 | ₩51,074 | +0.08% | 8천 |
|---|
| 2026.09.09 | ₩52,150 | ₩52,150 | ₩51,294 | ₩51,294 | -1.64% | 3만 |
|---|
| 2026.09.08 | ₩52,338 | ₩52,780 | ₩52,029 | ₩52,355 | +0.03% | 2.2만 |
|---|
| 2026.09.04 | ₩52,887 | ₩52,887 | ₩52,525 | ₩52,630 | -0.49% | 2.4만 |
|---|
| 2026.09.03 | ₩52,445 | ₩52,820 | ₩52,136 | ₩52,806 | +0.69% | 6.4만 |
|---|
| 2026.09.02 | ₩52,700 | ₩52,780 | ₩52,217 | ₩52,297 | -0.76% | 6.4만 |
|---|
| 2026.09.01 | ₩52,901 | ₩53,491 | ₩52,418 | ₩52,646 | -0.48% | 7.2만 |
|---|
| 2026.08.31 | ₩54,014 | ₩54,014 | ₩53,451 | ₩53,547 | -0.86% | 2.9만 |
|---|
| 2026.08.28 | ₩54,993 | ₩54,993 | ₩54,296 | ₩54,553 | -0.80% | 2.3만 |
|---|
| 2026.08.27 | ₩54,832 | ₩55,141 | ₩54,812 | ₩54,980 | +0.27% | 9.7천 |
|---|
| 2026.08.26 | ₩55,463 | ₩55,624 | ₩55,215 | ₩55,323 | -0.25% | 4.1만 |
|---|
| 2026.08.25 | ₩55,503 | ₩55,570 | ₩54,752 | ₩54,929 | -1.03% | 4.2만 |
|---|
| 2026.08.24 | ₩55,731 | ₩55,731 | ₩54,616 | ₩54,708 | -1.84% | 4.5만 |
|---|
| 2026.08.21 | ₩56,294 | ₩56,294 | ₩55,409 | ₩55,512 | -1.39% | 3.6만 |
|---|
| 2026.08.20 | ₩57,139 | ₩57,139 | ₩55,570 | ₩55,660 | -2.59% | 2.4만 |
|---|
| 2026.08.19 | ₩57,569 | ₩57,683 | ₩57,186 | ₩57,196 | -0.65% | 3.7만 |
|---|
| 2026.08.18 | ₩57,783 | ₩58,306 | ₩57,676 | ₩58,124 | +0.59% | 1.7만 |
|---|
| 2026.08.17 | ₩59,017 | ₩59,017 | ₩58,361 | ₩58,427 | -1.00% | 2만 |
|---|
| 2026.08.14 | ₩58,508 | ₩58,742 | ₩58,393 | ₩58,635 | +0.22% | 6.4천 |
|---|
| 2026.08.13 | ₩58,467 | ₩58,467 | ₩57,917 | ₩57,939 | -0.90% | 2.3만 |
|---|
| 2026.08.12 | ₩58,306 | ₩58,575 | ₩58,092 | ₩58,422 | +0.20% | 7.5천 |
|---|
| 2026.08.11 | ₩58,279 | ₩58,561 | ₩58,011 | ₩58,104 | -0.30% | 4.6천 |
|---|
| 2026.08.10 | ₩58,360 | ₩58,619 | ₩58,051 | ₩58,194 | -0.28% | 1.4만 |
|---|
| 2026.08.07 | ₩57,582 | ₩58,239 | ₩57,582 | ₩58,159 | +1.00% | 2.4만 |
|---|
| 2026.08.06 | ₩58,440 | ₩58,640 | ₩57,662 | ₩57,716 | -1.24% | 2.6만 |
|---|
| 2026.08.05 | ₩58,293 | ₩58,776 | ₩58,266 | ₩58,381 | +0.15% | 5.4천 |
|---|
| 2026.08.04 | ₩57,502 | ₩58,253 | ₩57,367 | ₩58,117 | +1.07% | 2.4만 |
|---|
| 2026.08.03 | ₩56,335 | ₩57,086 | ₩56,335 | ₩57,062 | +1.29% | 1.3만 |
|---|
| 2026.07.31 | ₩55,087 | ₩55,722 | ₩54,832 | ₩55,722 | +1.15% | 1.2만 |
|---|
| 2026.07.30 | ₩54,993 | ₩55,461 | ₩54,631 | ₩55,461 | +0.85% | 7천 |
|---|
| 2026.07.29 | ₩55,879 | ₩55,879 | ₩54,801 | ₩54,812 | -1.91% | 1.8만 |
|---|
| 2026.07.28 | ₩56,147 | ₩56,268 | ₩55,758 | ₩56,227 | +0.14% | 2.8만 |
|---|
| 2026.07.27 | ₩55,235 | ₩56,145 | ₩55,168 | ₩55,634 | +0.72% | 2.3만 |
|---|
| 2026.07.24 | ₩54,484 | ₩55,074 | ₩54,484 | ₩54,827 | +0.63% | 2.6만 |
|---|
| 2026.07.23 | ₩54,497 | ₩54,692 | ₩53,853 | ₩54,214 | -0.52% | 3.4만 |
|---|
| 2026.07.22 | ₩52,981 | ₩53,625 | ₩52,767 | ₩53,408 | +0.81% | 4.5만 |
|---|
| 2026.07.21 | ₩52,324 | ₩52,767 | ₩52,311 | ₩52,728 | +0.77% | 9.3천 |
|---|
| 2026.07.20 | ₩53,330 | ₩53,330 | ₩52,398 | ₩52,405 | -1.74% | 7.6천 |
|---|
| 2026.07.17 | ₩52,525 | ₩53,384 | ₩52,391 | ₩52,849 | +0.62% | 8천 |
|---|
| 2026.07.16 | ₩53,236 | ₩53,236 | ₩52,472 | ₩52,781 | -0.85% | 3.1만 |
|---|
| 2026.07.15 | ₩53,384 | ₩53,731 | ₩53,102 | ₩53,673 | +0.54% | 8.3천 |
|---|
| 2026.07.14 | ₩53,451 | ₩54,054 | ₩53,370 | ₩53,542 | +0.17% | 1.1만 |
|---|
| 2026.07.13 | ₩54,537 | ₩54,537 | ₩53,290 | ₩53,453 | -1.99% | 1.9만 |
|---|
| 2026.07.10 | ₩54,631 | ₩54,631 | ₩53,934 | ₩54,494 | -0.25% | 7.3천 |
|---|
| 2026.07.09 | ₩54,497 | ₩54,899 | ₩54,376 | ₩54,541 | +0.08% | 1.9만 |
|---|
| 2026.07.08 | ₩55,409 | ₩55,409 | ₩54,423 | ₩54,653 | -1.37% | 1.8만 |
|---|
| 2026.07.07 | ₩57,434 | ₩57,434 | ₩55,926 | ₩55,986 | -2.52% | 1.6만 |
|---|
| 2026.07.06 | ₩56,871 | ₩57,475 | ₩56,871 | ₩57,233 | +0.64% | 1.1만 |
|---|
| 2026.07.02 | ₩55,677 | ₩56,844 | ₩55,677 | ₩56,602 | +1.66% | 3.5만 |
|---|
| 2026.07.01 | ₩54,363 | ₩55,447 | ₩54,363 | ₩55,058 | +1.28% | 2.9만 |
|---|
| 2026.06.30 | ₩53,719 | ₩54,539 | ₩53,719 | ₩54,457 | +1.37% | 5.1만 |
|---|
| 2026.06.29 | ₩53,692 | ₩54,175 | ₩53,545 | ₩53,585 | -0.20% | 6천 |
|---|
| 2026.06.26 | ₩52,995 | ₩53,652 | ₩52,780 | ₩53,263 | +0.51% | 1.2만 |
|---|
| 2026.06.25 | ₩53,317 | ₩54,175 | ₩53,276 | ₩53,390 | +0.14% | 8.1천 |
|---|
| 2026.06.24 | ₩53,759 | ₩53,759 | ₩53,075 | ₩53,183 | -1.07% | 1.6만 |
|---|
| 2026.06.23 | ₩53,639 | ₩53,987 | ₩53,558 | ₩53,649 | +0.02% | 2만 |
|---|
| 2026.06.22 | ₩54,068 | ₩54,068 | ₩53,317 | ₩53,706 | -0.67% | 1.4만 |
|---|
| 2026.06.18 | ₩55,141 | ₩55,624 | ₩54,095 | ₩54,349 | -1.44% | 1.3만 |
|---|
| 2026.06.17 | ₩54,537 | ₩55,718 | ₩54,537 | ₩54,835 | +0.55% | 3.4만 |
|---|
| 2026.06.16 | ₩54,256 | ₩55,020 | ₩54,068 | ₩54,737 | +0.89% | 5.8만 |
|---|
| 2026.06.15 | ₩54,028 | ₩54,484 | ₩53,939 | ₩54,205 | +0.33% | 8.3만 |
|---|
| 2026.06.12 | ₩53,800 | ₩53,800 | ₩53,377 | ₩53,397 | -0.75% | 1.7만 |
|---|
| 2026.06.11 | ₩51,721 | ₩53,907 | ₩51,721 | ₩53,880 | +4.18% | 4.2만 |
|---|
| 2026.06.10 | ₩52,539 | ₩52,539 | ₩51,570 | ₩51,570 | -1.84% | 2.5만 |
|---|
| 2026.06.09 | ₩52,901 | ₩53,022 | ₩51,506 | ₩52,470 | -0.81% | 3.2만 |
|---|
| 2026.06.08 | ₩53,089 | ₩53,089 | ₩51,989 | ₩52,110 | -1.84% | 1.8만 |
|---|
| 2026.06.05 | ₩53,115 | ₩53,250 | ₩52,143 | ₩52,284 | -1.57% | 4.6만 |
|---|
| 2026.06.04 | ₩52,378 | ₩53,149 | ₩52,378 | ₩53,109 | +1.40% | 1.7만 |
|---|
| 2026.06.03 | ₩52,727 | ₩52,798 | ₩51,922 | ₩52,016 | -1.35% | 3.7만 |
|---|
| 2026.06.02 | ₩53,156 | ₩53,370 | ₩52,861 | ₩53,008 | -0.28% | 5.2만 |
|---|
| 2026.06.01 | ₩54,282 | ₩55,020 | ₩52,995 | ₩53,431 | -1.57% | 4.6만 |
|---|
| 2026.05.29 | ₩54,886 | ₩55,221 | ₩54,309 | ₩54,846 | -0.07% | 6.7만 |
|---|
| 2026.05.28 | ₩53,893 | ₩55,060 | ₩53,598 | ₩54,859 | +1.79% | 6.4만 |
|---|
| 2026.05.27 | ₩54,202 | ₩54,202 | ₩53,478 | ₩53,762 | -0.81% | 3.3만 |
|---|
| 2026.05.26 | ₩53,115 | ₩53,739 | ₩53,115 | ₩53,590 | +0.89% | 3만 |
|---|
| 2026.05.22 | ₩52,391 | ₩52,914 | ₩52,378 | ₩52,740 | +0.67% | 2.6만 |
|---|
| 2026.05.21 | ₩51,680 | ₩52,378 | ₩51,680 | ₩52,143 | +0.90% | 3.6만 |
|---|
| 2026.05.20 | ₩51,318 | ₩52,236 | ₩51,157 | ₩52,116 | +1.56% | 3만 |
|---|
| 2026.05.19 | ₩51,801 | ₩51,814 | ₩50,849 | ₩50,984 | -1.58% | 2.6만 |
|---|
| 2026.05.18 | ₩50,741 | ₩51,439 | ₩50,741 | ₩51,439 | +1.37% | 3.9만 |
|---|
| 2026.05.15 | ₩51,157 | ₩51,311 | ₩50,399 | ₩50,399 | -1.48% | 3.1만 |
|---|
| 2026.05.14 | ₩52,740 | ₩52,740 | ₩51,837 | ₩51,989 | -1.42% | 3.7만 |
|---|
| 2026.05.13 | ₩52,378 | ₩52,887 | ₩51,680 | ₩52,575 | +0.38% | 8.8만 |
|---|
| 2026.05.12 | ₩52,083 | ₩52,472 | ₩51,707 | ₩52,472 | +0.75% | 4.5만 |
|---|
| 2026.05.11 | ₩52,056 | ₩52,972 | ₩51,814 | ₩52,807 | +1.44% | 3.6만 |
|---|
| 2026.05.08 | ₩52,485 | ₩52,788 | ₩52,324 | ₩52,516 | +0.06% | 3.7만 |
|---|
| 2026.05.07 | ₩53,384 | ₩53,612 | ₩52,539 | ₩52,570 | -1.53% | 2.3만 |
|---|
| 2026.05.06 | ₩52,338 | ₩53,451 | ₩52,338 | ₩53,451 | +2.13% | 2.7만 |
|---|
| 2026.05.05 | ₩51,399 | ₩51,640 | ₩51,167 | ₩51,287 | -0.22% | 2.1만 |
|---|
| 2026.05.04 | ₩51,680 | ₩51,895 | ₩50,969 | ₩50,969 | -1.38% | 2.7만 |
|---|
| 2026.05.01 | ₩51,828 | ₩51,908 | ₩51,546 | ₩51,588 | -0.46% | 3만 |
|---|
| 2026.04.30 | ₩50,634 | ₩51,828 | ₩50,634 | ₩51,828 | +2.36% | 2.6만 |
|---|
| 2026.04.29 | ₩50,822 | ₩50,833 | ₩50,060 | ₩50,218 | -1.19% | 3.8만 |
|---|
| 2026.04.28 | ₩50,822 | ₩50,862 | ₩50,339 | ₩50,779 | -0.08% | 2.6만 |
|---|
| 2026.04.27 | ₩50,674 | ₩51,251 | ₩50,634 | ₩50,892 | +0.43% | 5.2만 |
|---|
| 2026.04.24 | ₩51,653 | ₩51,653 | ₩50,610 | ₩50,802 | -1.65% | 4.7만 |
|---|
| 2026.04.23 | ₩51,479 | ₩52,405 | ₩50,984 | ₩51,659 | +0.35% | 1.7만 |
|---|
| 2026.04.22 | ₩52,807 | ₩53,008 | ₩51,680 | ₩51,841 | -1.83% | 5.6만 |
|---|
| 2026.04.21 | ₩54,779 | ₩54,779 | ₩52,680 | ₩52,689 | -3.81% | 4.9만 |
|---|
| 2026.04.20 | ₩55,007 | ₩55,318 | ₩54,792 | ₩54,968 | -0.07% | 1.7만 |
|---|
| 2026.04.17 | ₩55,181 | ₩56,348 | ₩55,181 | ₩55,358 | +0.32% | 2.3만 |
|---|
| 2026.04.16 | ₩55,557 | ₩56,120 | ₩54,309 | ₩54,698 | -1.55% | 3만 |
|---|
| 2026.04.15 | ₩55,959 | ₩55,959 | ₩55,228 | ₩55,543 | -0.74% | 1.3만 |
|---|
| 2026.04.14 | ₩55,798 | ₩56,080 | ₩55,610 | ₩55,765 | -0.06% | 2만 |
|---|
| 2026.04.13 | ₩54,873 | ₩55,262 | ₩54,509 | ₩55,262 | +0.71% | 3.6만 |
|---|
| 2026.04.10 | ₩55,329 | ₩55,329 | ₩54,323 | ₩54,547 | -1.41% | 3만 |
|---|
| 2026.04.09 | ₩55,449 | ₩55,852 | ₩55,107 | ₩55,248 | -0.36% | 2.7만 |
|---|
| 2026.04.08 | ₩54,591 | ₩55,449 | ₩54,591 | ₩55,342 | +1.38% | 3.7만 |
|---|
| 2026.04.07 | ₩53,665 | ₩53,665 | ₩52,582 | ₩53,022 | -1.20% | 3만 |
|---|
| 2026.04.06 | ₩53,464 | ₩53,853 | ₩53,089 | ₩53,853 | +0.73% | 3.2만 |
|---|
| 2026.04.02 | ₩52,861 | ₩53,491 | ₩52,351 | ₩53,330 | +0.89% | 7.5천 |
|---|
| 2026.04.01 | ₩52,566 | ₩53,999 | ₩52,566 | ₩53,732 | +2.22% | 4.3만 |
|---|
| 2026.03.31 | ₩50,969 | ₩51,836 | ₩50,755 | ₩51,700 | +1.43% | 3.7만 |
|---|
| 2026.03.30 | ₩51,452 | ₩51,452 | ₩49,628 | ₩49,831 | -3.15% | 8.9만 |
|---|
| 2026.03.27 | ₩51,452 | ₩51,627 | ₩50,701 | ₩50,788 | -1.29% | 3.3만 |
|---|
| 2026.03.26 | ₩52,619 | ₩52,706 | ₩51,886 | ₩51,982 | -1.21% | 1.9만 |
|---|
| 2026.03.25 | ₩52,941 | ₩53,437 | ₩52,941 | ₩53,437 | +0.94% | 1.3만 |
|---|
| 2026.03.24 | ₩52,056 | ₩52,752 | ₩51,935 | ₩52,480 | +0.81% | 1.5만 |
|---|
| 2026.03.23 | ₩52,995 | ₩54,215 | ₩52,834 | ₩53,223 | +0.43% | 2.3만 |
|---|
| 2026.03.20 | ₩54,068 | ₩54,068 | ₩52,136 | ₩52,553 | -2.80% | 3.1만 |
|---|
| 2026.03.19 | ₩54,671 | ₩54,671 | ₩53,370 | ₩54,156 | -0.94% | 14.1만 |
|---|
| 2026.03.18 | ₩55,449 | ₩55,707 | ₩55,174 | ₩55,174 | -0.50% | 1.7만 |
|---|
| 2026.03.17 | ₩55,677 | ₩55,744 | ₩55,127 | ₩55,496 | -0.33% | 2.9만 |
|---|
| 2026.03.16 | ₩55,101 | ₩55,731 | ₩54,792 | ₩55,630 | +0.96% | 3만 |
|---|
| 2026.03.13 | ₩55,637 | ₩55,954 | ₩54,336 | ₩54,704 | -1.68% | 5.4만 |
|---|
| 2026.03.12 | ₩56,482 | ₩56,482 | ₩55,302 | ₩55,583 | -1.59% | 2.8만 |
|---|
| 2026.03.11 | ₩56,348 | ₩56,858 | ₩56,200 | ₩56,697 | +0.62% | 3.2만 |
|---|
| 2026.03.10 | ₩57,354 | ₩57,676 | ₩56,724 | ₩56,831 | -0.91% | 3.1만 |
|---|
| 2026.03.09 | ₩56,576 | ₩57,502 | ₩55,892 | ₩57,502 | +1.64% | 4.8만 |
|---|
| 2026.03.06 | ₩56,133 | ₩57,649 | ₩56,133 | ₩57,354 | +2.17% | 4만 |
|---|
| 2026.03.05 | ₩58,467 | ₩58,467 | ₩55,919 | ₩56,804 | -2.84% | 7.9만 |
|---|
| 2026.03.04 | ₩58,347 | ₩58,642 | ₩57,542 | ₩58,615 | +0.46% | 3만 |
|---|
| 2026.03.03 | ₩59,017 | ₩59,017 | ₩56,804 | ₩58,065 | -1.61% | 7.3만 |
|---|
| 2026.03.02 | ₩59,540 | ₩59,540 | ₩58,387 | ₩59,312 | -0.38% | 14.5만 |
|---|
| 2026.02.27 | ₩58,119 | ₩58,347 | ₩57,823 | ₩58,246 | +0.22% | 2.5만 |
|---|
| 2026.02.26 | ₩57,689 | ₩58,427 | ₩57,327 | ₩58,360 | +1.16% | 1.5만 |
|---|
| 2026.02.25 | ₩58,642 | ₩58,642 | ₩57,155 | ₩57,958 | -1.17% | 3.5만 |
|---|
| 2026.02.24 | ₩57,931 | ₩58,239 | ₩56,817 | ₩58,199 | +0.46% | 6.7만 |
|---|
| 2026.02.23 | ₩58,360 | ₩58,360 | ₩57,770 | ₩57,877 | -0.83% | 2.1만 |
|---|
| 2026.02.20 | ₩58,615 | ₩59,133 | ₩58,266 | ₩58,615 | 0.00% | 5.5만 |
|---|
| 2026.02.19 | ₩58,119 | ₩58,588 | ₩57,676 | ₩58,575 | +0.78% | 2.7만 |
|---|
| 2026.02.18 | ₩58,266 | ₩58,581 | ₩57,971 | ₩58,360 | +0.16% | 3.7만 |
|---|
| 2026.02.17 | ₩57,193 | ₩57,931 | ₩56,643 | ₩57,743 | +0.96% | 3.9만 |
|---|
| 2026.02.13 | ₩56,952 | ₩57,475 | ₩56,683 | ₩56,978 | +0.05% | 3.7만 |
|---|
| 2026.02.12 | ₩55,879 | ₩56,737 | ₩55,691 | ₩55,837 | -0.07% | 3.8만 |
|---|
| 2026.02.11 | ₩56,120 | ₩56,764 | ₩55,604 | ₩55,771 | -0.62% | 2.1만 |
|---|
| 2026.02.10 | ₩56,965 | ₩56,965 | ₩56,040 | ₩56,187 | -1.37% | 1.8만 |
|---|
| 2026.02.09 | ₩56,589 | ₩57,245 | ₩56,442 | ₩57,032 | +0.78% | 6.4만 |
|---|
| 2026.02.06 | ₩54,604 | ₩56,160 | ₩54,604 | ₩56,073 | +2.69% | 2.1만 |
|---|
| 2026.02.05 | ₩54,940 | ₩55,189 | ₩54,162 | ₩54,403 | -0.98% | 2.1만 |
|---|
| 2026.02.04 | ₩56,750 | ₩56,750 | ₩54,376 | ₩54,993 | -3.10% | 3.5만 |
|---|
| 2026.02.03 | ₩55,999 | ₩56,268 | ₩55,516 | ₩56,200 | +0.36% | 3.1만 |
|---|
| 2026.02.02 | ₩56,241 | ₩56,241 | ₩55,932 | ₩55,999 | -0.43% | 2.7만 |
|---|
| 2026.01.30 | ₩56,482 | ₩56,642 | ₩55,664 | ₩55,999 | -0.85% | 1.6만 |
|---|
| 2026.01.29 | ₩57,206 | ₩57,408 | ₩56,455 | ₩56,538 | -1.17% | 4.3만 |
|---|
| 2026.01.28 | ₩57,113 | ₩57,113 | ₩56,447 | ₩56,831 | -0.49% | 2.6만 |
|---|
| 2026.01.27 | ₩57,086 | ₩57,609 | ₩56,693 | ₩57,595 | +0.89% | 3.3만 |
|---|
| 2026.01.26 | ₩57,327 | ₩57,327 | ₩56,657 | ₩56,804 | -0.91% | 3.9만 |
|---|
| 2026.01.23 | ₩57,341 | ₩57,448 | ₩57,045 | ₩57,381 | +0.07% | 3.9만 |
|---|
| 2026.01.22 | ₩57,931 | ₩57,931 | ₩56,674 | ₩57,153 | -1.34% | 4.9만 |
|---|
| 2026.01.21 | ₩57,582 | ₩58,025 | ₩57,139 | ₩57,917 | +0.58% | 7만 |
|---|
| 2026.01.20 | ₩58,400 | ₩58,400 | ₩57,253 | ₩57,502 | -1.54% | 9만 |
|---|
| 2026.01.16 | ₩58,320 | ₩58,615 | ₩57,923 | ₩58,601 | +0.48% | 3.9만 |
|---|
| 2026.01.15 | ₩57,408 | ₩57,783 | ₩57,072 | ₩57,756 | +0.61% | 5.2만 |
|---|
| 2026.01.14 | ₩57,019 | ₩57,408 | ₩56,589 | ₩57,408 | +0.68% | 3.5만 |
|---|
| 2026.01.13 | ₩57,099 | ₩57,582 | ₩56,992 | ₩57,354 | +0.45% | 4.9만 |
|---|
| 2026.01.12 | ₩56,737 | ₩56,938 | ₩56,402 | ₩56,938 | +0.35% | 9.7만 |
|---|
| 2026.01.09 | ₩55,597 | ₩56,335 | ₩55,451 | ₩56,335 | +1.33% | 2.9만 |
|---|
| 2026.01.08 | ₩55,986 | ₩56,361 | ₩54,886 | ₩55,221 | -1.37% | 5.9만 |
|---|
| 2026.01.07 | ₩55,677 | ₩55,798 | ₩54,564 | ₩54,725 | -1.71% | 4.3만 |
|---|
| 2026.01.06 | ₩54,376 | ₩54,806 | ₩54,175 | ₩54,718 | +0.63% | 2.8만 |
|---|
| 2026.01.05 | ₩53,357 | ₩54,189 | ₩53,122 | ₩54,162 | +1.51% | 3.5만 |
|---|
| 2026.01.02 | ₩51,238 | ₩52,458 | ₩51,238 | ₩52,354 | +2.18% | 1.6만 |
|---|
| 2025.12.31 | ₩51,318 | ₩51,479 | ₩51,063 | ₩51,301 | -0.03% | 1만 |
|---|
| 2025.12.30 | ₩51,184 | ₩51,493 | ₩51,063 | ₩51,211 | +0.05% | 6.9천 |
|---|
| 2025.12.29 | ₩51,104 | ₩51,318 | ₩51,050 | ₩51,191 | +0.17% | 2.4만 |
|---|
| 2025.12.26 | ₩51,707 | ₩51,707 | ₩51,412 | ₩51,573 | -0.26% | 1.9만 |
|---|
| 2025.12.24 | ₩51,513 | ₩51,667 | ₩51,506 | ₩51,633 | +0.23% | 3.3천 |
|---|
| 2025.12.23 | ₩51,680 | ₩51,680 | ₩51,372 | ₩51,464 | -0.42% | 1.6만 |
|---|
| 2025.12.22 | ₩50,795 | ₩51,546 | ₩50,795 | ₩51,399 | +1.19% | 2만 |
|---|
| 2025.12.19 | ₩50,428 | ₩50,862 | ₩50,360 | ₩50,727 | +0.59% | 7.6천 |
|---|
| 2025.12.18 | ₩49,293 | ₩49,923 | ₩49,293 | ₩49,636 | +0.70% | 6.5천 |
|---|
| 2025.12.17 | ₩49,856 | ₩49,856 | ₩49,145 | ₩49,151 | -1.42% | 6.5천 |
|---|
| 2025.12.16 | ₩49,588 | ₩49,866 | ₩49,320 | ₩49,580 | -0.02% | 2.7만 |
|---|
| 2025.12.15 | ₩50,259 | ₩50,259 | ₩49,856 | ₩50,063 | -0.39% | 1.7만 |
|---|
| 2025.12.12 | ₩50,567 | ₩50,567 | ₩50,004 | ₩50,004 | -1.11% | 1.3만 |
|---|
| 2025.12.11 | ₩49,360 | ₩49,977 | ₩49,358 | ₩49,816 | +0.92% | 1.1만 |
|---|
| 2025.12.10 | ₩48,904 | ₩49,642 | ₩48,833 | ₩49,393 | +1.00% | 7.2천 |
|---|
| 2025.12.09 | ₩49,541 | ₩49,695 | ₩49,105 | ₩49,105 | -0.88% | 1.3만 |
|---|
| 2025.12.08 | ₩48,743 | ₩49,628 | ₩48,676 | ₩49,360 | +1.27% | 1.9만 |
|---|
| 2025.12.05 | ₩49,615 | ₩49,615 | ₩48,622 | ₩48,676 | -1.89% | 1.1만 |
|---|
| 2025.12.04 | ₩49,011 | ₩49,212 | ₩48,770 | ₩49,025 | +0.03% | 1만 |
|---|
| 2025.12.03 | ₩48,421 | ₩48,555 | ₩48,196 | ₩48,471 | +0.10% | 1.4만 |
|---|
| 2025.12.02 | ₩47,616 | ₩48,139 | ₩47,616 | ₩47,905 | +0.61% | 1.2만 |
|---|
| 2025.12.01 | ₩48,716 | ₩48,716 | ₩47,489 | ₩47,490 | -2.52% | 9.9천 |
|---|
| 2025.11.28 | ₩48,770 | ₩48,823 | ₩48,599 | ₩48,746 | -0.05% | 8.3천 |
|---|
| 2025.11.26 | ₩48,394 | ₩48,555 | ₩48,327 | ₩48,441 | +0.10% | 1.1만 |
|---|
| 2025.11.25 | ₩47,482 | ₩48,287 | ₩47,482 | ₩48,139 | +1.38% | 1.3만 |
|---|
| 2025.11.24 | ₩47,106 | ₩47,630 | ₩46,946 | ₩47,440 | +0.71% | 2.8만 |
|---|
| 2025.11.21 | ₩47,791 | ₩47,931 | ₩47,135 | ₩47,663 | -0.27% | 5.4만 |
|---|
| 2025.11.20 | ₩49,534 | ₩49,870 | ₩47,737 | ₩47,844 | -3.41% | 2.8만 |
|---|
| 2025.11.19 | ₩49,239 | ₩49,239 | ₩48,485 | ₩48,712 | -1.07% | 1.7만 |
|---|
| 2025.11.18 | ₩49,360 | ₩49,400 | ₩48,837 | ₩49,153 | -0.42% | 2.2만 |
|---|
| 2025.11.17 | ₩50,191 | ₩50,305 | ₩49,253 | ₩49,396 | -1.58% | 1.7만 |
|---|
| 2025.11.14 | ₩49,642 | ₩50,138 | ₩49,628 | ₩49,890 | +0.50% | 7.9천 |
|---|
| 2025.11.13 | ₩50,487 | ₩50,972 | ₩49,776 | ₩49,876 | -1.21% | 1.4만 |
|---|
| 2025.11.12 | ₩51,144 | ₩51,144 | ₩50,661 | ₩50,728 | -0.81% | 1.3만 |
|---|
| 2025.11.11 | ₩50,674 | ₩50,835 | ₩50,493 | ₩50,762 | +0.17% | 5.8천 |
|---|
| 2025.11.10 | ₩50,782 | ₩50,889 | ₩50,312 | ₩50,674 | -0.21% | 1.5만 |
|---|
| 2025.11.07 | ₩49,923 | ₩50,433 | ₩49,628 | ₩50,312 | +0.78% | 2.6만 |
|---|
| 2025.11.06 | ₩50,178 | ₩50,487 | ₩50,098 | ₩50,191 | +0.03% | 1.4만 |
|---|
| 2025.11.05 | ₩50,500 | ₩50,876 | ₩50,151 | ₩50,614 | +0.23% | 1.7만 |
|---|
| 2025.11.04 | ₩51,613 | ₩51,922 | ₩50,835 | ₩50,943 | -1.30% | 2.9만 |
|---|
| 2025.11.03 | ₩52,270 | ₩52,270 | ₩51,573 | ₩51,949 | -0.62% | 2.2만 |
|---|
| 2025.10.31 | ₩52,115 | ₩52,115 | ₩51,674 | ₩51,880 | -0.45% | 6.5천 |
|---|
| 2025.10.30 | ₩51,841 | ₩52,458 | ₩51,640 | ₩51,737 | -0.20% | 8.1천 |
|---|
| 2025.10.29 | ₩52,311 | ₩52,498 | ₩52,028 | ₩52,116 | -0.37% | 2.9만 |
|---|
| 2025.10.28 | ₩53,102 | ₩53,102 | ₩52,458 | ₩52,498 | -1.14% | 1.1만 |
|---|
| 2025.10.27 | ₩52,445 | ₩52,618 | ₩52,311 | ₩52,571 | +0.24% | 1.8만 |
|---|
| 2025.10.24 | ₩52,807 | ₩52,834 | ₩52,150 | ₩52,445 | -0.69% | 1.6만 |
|---|
| 2025.10.23 | ₩52,016 | ₩52,391 | ₩51,868 | ₩52,391 | +0.72% | 6.2천 |
|---|
| 2025.10.22 | ₩52,351 | ₩52,351 | ₩51,090 | ₩51,372 | -1.87% | 3.4만 |
|---|
| 2025.10.21 | ₩51,868 | ₩52,110 | ₩51,655 | ₩51,962 | +0.18% | 2.7만 |
|---|
| 2025.10.20 | ₩51,291 | ₩51,425 | ₩50,889 | ₩51,184 | -0.21% | 8.2천 |
|---|
| 2025.10.17 | ₩50,446 | ₩50,849 | ₩49,762 | ₩50,057 | -0.77% | 3.3만 |
|---|
| 2025.10.16 | ₩51,345 | ₩51,345 | ₩50,397 | ₩50,473 | -1.70% | 2.1만 |
|---|
| 2025.10.15 | ₩51,627 | ₩52,042 | ₩50,554 | ₩50,755 | -1.69% | 3.7만 |
|---|
| 2025.10.14 | ₩50,983 | ₩51,974 | ₩50,701 | ₩51,761 | +1.53% | 1.7만 |
|---|
| 2025.10.13 | ₩51,412 | ₩51,519 | ₩51,047 | ₩51,408 | -0.01% | 2.2만 |
|---|
| 2025.10.10 | ₩52,311 | ₩52,311 | ₩50,969 | ₩51,003 | -2.50% | 3.2만 |
|---|