시장 데이터를 불러오는 중
전체 종목
Themes Cybersecurity ETF 과거 주가
Themes Cybersecurity ETF · SPAM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Themes Cybersecurity ETF · SPAM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,316 | ₩66,708 | ₩65,316 | ₩66,708 | +2.13% | 1.5천 |
| 2026.10.08 | ₩63,927 | ₩64,635 | ₩63,927 | ₩64,221 | +0.46% | 7.3천 |
| 2026.10.07 | ₩64,394 | ₩64,541 | ₩64,294 | ₩64,294 | -0.16% | 3.6천 |
| 2026.10.06 | ₩64,862 | ₩66,011 | ₩64,862 | ₩65,703 | +1.30% | 7.1천 |
| 2026.10.05 | ₩64,140 | ₩64,398 | ₩64,140 | ₩64,398 | +0.40% | 600 |
| 2026.10.02 | ₩64,314 | ₩64,314 | ₩63,822 | ₩63,822 | -0.76% | 1.5천 |
| 2026.10.01 | ₩62,911 | ₩63,526 | ₩62,911 | ₩63,423 | +0.81% | 2천 |
| 2026.09.30 | ₩62,950 | ₩62,950 | ₩62,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,950 |
| 0.00% |
| 300 |
| 2026.09.29 | ₩61,776 | ₩62,168 | ₩61,776 | ₩62,168 | +0.64% | 700 |
|---|
| 2026.09.28 | ₩61,415 | ₩62,083 | ₩60,867 | ₩61,975 | +0.91% | 3천 |
|---|
| 2026.09.25 | ₩62,163 | ₩62,242 | ₩61,618 | ₩61,618 | -0.88% | 2.3천 |
|---|
| 2026.09.24 | ₩64,159 | ₩64,321 | ₩63,717 | ₩63,717 | -0.69% | 1.1천 |
|---|
| 2026.09.23 | ₩63,005 | ₩64,156 | ₩63,005 | ₩64,156 | +1.83% | 1.6천 |
|---|
| 2026.09.22 | ₩62,430 | ₩63,352 | ₩62,430 | ₩63,212 | +1.25% | 1.4천 |
|---|
| 2026.09.21 | ₩62,377 | ₩63,013 | ₩62,377 | ₩63,013 | +1.02% | 500 |
|---|
| 2026.09.18 | ₩60,400 | ₩60,881 | ₩60,400 | ₩60,750 | +0.58% | 1천 |
|---|
| 2026.09.17 | ₩61,598 | ₩61,598 | ₩61,598 | ₩61,598 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩61,001 | ₩61,001 | ₩60,993 | ₩60,993 | -0.01% | 400 |
|---|
| 2026.09.15 | ₩60,306 | ₩61,450 | ₩60,306 | ₩61,450 | +1.90% | 600 |
|---|
| 2026.09.14 | ₩59,692 | ₩60,751 | ₩59,692 | ₩60,751 | +1.77% | 1.3천 |
|---|
| 2026.09.11 | ₩57,153 | ₩57,160 | ₩56,953 | ₩57,090 | -0.11% | 2.3만 |
|---|
| 2026.09.10 | ₩58,155 | ₩58,436 | ₩57,514 | ₩57,514 | -1.10% | 2천 |
|---|
| 2026.09.09 | ₩58,035 | ₩58,076 | ₩58,035 | ₩58,076 | +0.07% | 500 |
|---|
| 2026.09.08 | ₩57,541 | ₩58,103 | ₩57,527 | ₩58,103 | +0.98% | 1천 |
|---|
| 2026.09.04 | ₩58,170 | ₩58,170 | ₩58,170 | ₩58,170 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩57,140 | ₩58,014 | ₩57,140 | ₩58,014 | +1.53% | 1.8천 |
|---|
| 2026.09.02 | ₩56,797 | ₩56,797 | ₩56,797 | ₩56,797 | 0.00% | 300 |
|---|
| 2026.09.01 | ₩58,202 | ₩58,202 | ₩57,904 | ₩57,904 | -0.51% | 2천 |
|---|
| 2026.08.31 | ₩59,571 | ₩60,368 | ₩59,571 | ₩60,368 | +1.34% | 2.2만 |
|---|
| 2026.08.28 | ₩59,678 | ₩59,792 | ₩59,625 | ₩59,690 | +0.02% | 1.7천 |
|---|
| 2026.08.27 | ₩59,652 | ₩61,293 | ₩59,631 | ₩61,293 | +2.75% | 3.6천 |
|---|
| 2026.08.26 | ₩56,191 | ₩57,260 | ₩56,191 | ₩57,209 | +1.81% | 2.3천 |
|---|
| 2026.08.25 | ₩56,926 | ₩56,926 | ₩55,964 | ₩56,480 | -0.78% | 4.1천 |
|---|
| 2026.08.24 | ₩57,100 | ₩57,229 | ₩57,100 | ₩57,229 | +0.23% | 600 |
|---|
| 2026.08.21 | ₩57,861 | ₩58,376 | ₩57,861 | ₩58,376 | +0.89% | 1.9천 |
|---|
| 2026.08.20 | ₩58,329 | ₩58,329 | ₩57,785 | ₩57,785 | -0.93% | 1.6천 |
|---|
| 2026.08.19 | ₩60,106 | ₩60,106 | ₩58,596 | ₩59,291 | -1.36% | 1.7천 |
|---|
| 2026.08.18 | ₩60,493 | ₩60,656 | ₩60,473 | ₩60,656 | +0.27% | 6.1천 |
|---|
| 2026.08.17 | ₩62,577 | ₩62,577 | ₩61,281 | ₩61,304 | -2.03% | 2.6천 |
|---|
| 2026.08.14 | ₩62,764 | ₩62,818 | ₩62,764 | ₩62,766 | +0.00% | 1.5천 |
|---|
| 2026.08.13 | ₩62,905 | ₩63,734 | ₩62,617 | ₩63,734 | +1.32% | 2.3천 |
|---|
| 2026.08.12 | ₩62,016 | ₩62,410 | ₩62,016 | ₩62,410 | +0.64% | 1.9천 |
|---|
| 2026.08.11 | ₩61,094 | ₩61,295 | ₩60,947 | ₩61,269 | +0.29% | 3.1천 |
|---|
| 2026.08.10 | ₩59,451 | ₩61,268 | ₩59,451 | ₩60,950 | +2.52% | 2.1천 |
|---|
| 2026.08.07 | ₩59,531 | ₩59,531 | ₩58,796 | ₩59,420 | -0.19% | 1.3천 |
|---|
| 2026.08.06 | ₩58,740 | ₩58,740 | ₩58,396 | ₩58,499 | -0.41% | 900 |
|---|
| 2026.08.05 | ₩59,598 | ₩59,598 | ₩59,044 | ₩59,044 | -0.93% | 1천 |
|---|
| 2026.08.04 | ₩58,182 | ₩58,686 | ₩58,035 | ₩58,686 | +0.87% | 2.3천 |
|---|
| 2026.08.03 | ₩56,191 | ₩56,398 | ₩56,191 | ₩56,398 | +0.37% | 4.1천 |
|---|
| 2026.07.31 | ₩54,588 | ₩54,847 | ₩54,281 | ₩54,847 | +0.47% | 1천 |
|---|
| 2026.07.30 | ₩53,172 | ₩53,966 | ₩53,025 | ₩53,966 | +1.49% | 2천 |
|---|
| 2026.07.29 | ₩53,533 | ₩54,067 | ₩53,024 | ₩53,024 | -0.95% | 500 |
|---|
| 2026.07.28 | ₩52,471 | ₩53,728 | ₩52,471 | ₩53,728 | +2.40% | 600 |
|---|
| 2026.07.27 | ₩54,748 | ₩54,748 | ₩54,087 | ₩54,087 | -1.21% | 700 |
|---|
| 2026.07.24 | ₩53,519 | ₩54,054 | ₩53,519 | ₩53,694 | +0.33% | 2.3천 |
|---|
| 2026.07.23 | ₩53,499 | ₩53,499 | ₩53,499 | ₩53,499 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩55,724 | ₩55,724 | ₩54,785 | ₩54,785 | -1.69% | 1.6천 |
|---|
| 2026.07.21 | ₩55,837 | ₩55,844 | ₩55,530 | ₩55,833 | -0.01% | 1.8천 |
|---|
| 2026.07.20 | ₩57,501 | ₩57,514 | ₩56,587 | ₩56,587 | -1.59% | 1.3천 |
|---|
| 2026.07.17 | ₩55,644 | ₩56,947 | ₩55,483 | ₩56,947 | +2.34% | 800 |
|---|
| 2026.07.16 | ₩57,781 | ₩57,781 | ₩56,571 | ₩56,571 | -2.09% | 700 |
|---|
| 2026.07.15 | ₩59,558 | ₩59,611 | ₩57,654 | ₩57,684 | -3.15% | 1.6천 |
|---|
| 2026.07.14 | ₩58,703 | ₩59,070 | ₩58,543 | ₩58,891 | +0.32% | 2.3천 |
|---|
| 2026.07.13 | ₩56,352 | ₩56,457 | ₩56,328 | ₩56,457 | +0.19% | 1천 |
|---|
| 2026.07.10 | ₩58,182 | ₩58,182 | ₩56,543 | ₩56,543 | -2.82% | 500 |
|---|
| 2026.07.09 | ₩57,835 | ₩58,134 | ₩57,594 | ₩58,134 | +0.52% | 3.4천 |
|---|
| 2026.07.08 | ₩56,165 | ₩56,716 | ₩56,165 | ₩56,716 | +0.98% | 900 |
|---|
| 2026.07.07 | ₩56,833 | ₩58,356 | ₩56,833 | ₩57,050 | +0.38% | 1.3천 |
|---|
| 2026.07.06 | ₩57,594 | ₩57,741 | ₩57,447 | ₩57,741 | +0.26% | 1.7천 |
|---|
| 2026.07.02 | ₩56,873 | ₩57,374 | ₩56,118 | ₩56,292 | -1.02% | 2.9천 |
|---|
| 2026.07.01 | ₩56,755 | ₩56,755 | ₩56,755 | ₩56,755 | 0.00% | 400 |
|---|
| 2026.06.30 | ₩54,775 | ₩56,245 | ₩54,775 | ₩56,245 | +2.68% | 1.1천 |
|---|
| 2026.06.29 | ₩54,921 | ₩54,921 | ₩54,921 | ₩54,921 | 0.00% | 300 |
|---|
| 2026.06.26 | ₩51,743 | ₩52,539 | ₩51,743 | ₩52,539 | +1.54% | 1.2천 |
|---|
| 2026.06.25 | ₩51,037 | ₩51,037 | ₩51,037 | ₩51,037 | 0.00% | 300 |
|---|
| 2026.06.24 | ₩51,275 | ₩51,275 | ₩50,727 | ₩50,801 | -0.92% | 1.1천 |
|---|
| 2026.06.23 | ₩49,618 | ₩51,101 | ₩49,391 | ₩50,810 | +2.40% | 4.7천 |
|---|
| 2026.06.22 | ₩50,647 | ₩50,714 | ₩50,286 | ₩50,427 | -0.44% | 800 |
|---|
| 2026.06.18 | ₩50,594 | ₩50,932 | ₩50,340 | ₩50,932 | +0.67% | 2.5천 |
|---|
| 2026.06.17 | ₩51,529 | ₩51,529 | ₩50,972 | ₩50,972 | -1.08% | 900 |
|---|
| 2026.06.16 | ₩51,439 | ₩51,439 | ₩51,439 | ₩51,439 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩52,076 | ₩52,170 | ₩51,422 | ₩51,836 | -0.46% | 1.2만 |
|---|
| 2026.06.12 | ₩50,874 | ₩51,509 | ₩50,834 | ₩51,148 | +0.54% | 1.4천 |
|---|
| 2026.06.11 | ₩49,819 | ₩51,092 | ₩49,819 | ₩51,092 | +2.56% | 1.7천 |
|---|
| 2026.06.10 | ₩51,569 | ₩51,569 | ₩50,131 | ₩50,131 | -2.79% | 1.7천 |
|---|
| 2026.06.09 | ₩50,821 | ₩50,945 | ₩50,821 | ₩50,945 | +0.24% | 600 |
|---|
| 2026.06.08 | ₩52,210 | ₩52,424 | ₩51,569 | ₩51,701 | -0.97% | 2.1천 |
|---|
| 2026.06.05 | ₩53,539 | ₩53,539 | ₩52,023 | ₩52,218 | -2.47% | 8.8천 |
|---|
| 2026.06.04 | ₩54,281 | ₩54,748 | ₩54,281 | ₩54,642 | +0.66% | 900 |
|---|
| 2026.06.03 | ₩56,044 | ₩56,044 | ₩54,722 | ₩54,768 | -2.28% | 4천 |
|---|
| 2026.06.02 | ₩55,463 | ₩56,305 | ₩54,174 | ₩56,290 | +1.49% | 1.3만 |
|---|
| 2026.06.01 | ₩55,517 | ₩57,127 | ₩55,316 | ₩56,990 | +2.65% | 2만 |
|---|
| 2026.05.29 | ₩51,876 | ₩53,666 | ₩51,783 | ₩53,587 | +3.30% | 1.5만 |
|---|
| 2026.05.28 | ₩49,992 | ₩51,168 | ₩49,992 | ₩50,826 | +1.67% | 1.2천 |
|---|
| 2026.05.27 | ₩50,219 | ₩50,219 | ₩49,538 | ₩49,732 | -0.97% | 2.9천 |
|---|
| 2026.05.26 | ₩51,101 | ₩52,051 | ₩51,021 | ₩51,743 | +1.25% | 1.2만 |
|---|
| 2026.05.22 | ₩50,914 | ₩51,274 | ₩50,781 | ₩51,239 | +0.64% | 7.2천 |
|---|
| 2026.05.21 | ₩49,525 | ₩49,940 | ₩49,525 | ₩49,940 | +0.84% | 3.2천 |
|---|
| 2026.05.20 | ₩48,616 | ₩49,560 | ₩48,616 | ₩49,560 | +1.94% | 800 |
|---|
| 2026.05.19 | ₩49,311 | ₩49,311 | ₩48,857 | ₩48,886 | -0.86% | 1.3천 |
|---|
| 2026.05.18 | ₩48,897 | ₩48,994 | ₩48,416 | ₩48,994 | +0.20% | 2.3천 |
|---|
| 2026.05.15 | ₩47,254 | ₩48,189 | ₩47,254 | ₩47,948 | +1.47% | 7.7천 |
|---|
| 2026.05.14 | ₩46,359 | ₩47,735 | ₩46,359 | ₩47,290 | +2.01% | 4.5천 |
|---|
| 2026.05.13 | ₩46,038 | ₩46,468 | ₩46,038 | ₩46,468 | +0.93% | 3.9천 |
|---|
| 2026.05.12 | ₩45,844 | ₩45,904 | ₩45,824 | ₩45,896 | +0.11% | 1.9천 |
|---|
| 2026.05.11 | ₩46,612 | ₩46,966 | ₩46,285 | ₩46,526 | -0.19% | 3.1천 |
|---|
| 2026.05.08 | ₩46,198 | ₩46,766 | ₩46,079 | ₩46,766 | +1.23% | 1천 |
|---|
| 2026.05.07 | ₩45,811 | ₩45,884 | ₩45,129 | ₩45,578 | -0.51% | 1.5천 |
|---|
| 2026.05.06 | ₩45,562 | ₩45,562 | ₩45,562 | ₩45,562 | 0.00% | 400 |
|---|
| 2026.05.05 | ₩44,368 | ₩44,818 | ₩44,368 | ₩44,818 | +1.01% | 800 |
|---|
| 2026.05.04 | ₩44,114 | ₩44,368 | ₩43,974 | ₩44,077 | -0.08% | 4.9천 |
|---|
| 2026.05.01 | ₩42,845 | ₩42,960 | ₩42,845 | ₩42,960 | +0.27% | 500 |
|---|
| 2026.04.30 | ₩41,777 | ₩41,777 | ₩41,777 | ₩41,777 | 0.00% | 500 |
|---|
| 2026.04.29 | ₩41,963 | ₩42,391 | ₩41,963 | ₩42,294 | +0.79% | 700 |
|---|
| 2026.04.28 | ₩41,733 | ₩41,733 | ₩41,733 | ₩41,733 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩42,190 | ₩42,197 | ₩42,190 | ₩42,197 | +0.02% | 400 |
|---|
| 2026.04.24 | ₩41,976 | ₩41,976 | ₩41,818 | ₩41,967 | -0.02% | 1.2천 |
|---|
| 2026.04.23 | ₩42,324 | ₩42,324 | ₩42,010 | ₩42,010 | -0.74% | 1.6천 |
|---|
| 2026.04.22 | ₩43,459 | ₩43,459 | ₩43,386 | ₩43,387 | -0.17% | 1.6천 |
|---|
| 2026.04.21 | ₩43,299 | ₩43,299 | ₩43,105 | ₩43,186 | -0.26% | 900 |
|---|
| 2026.04.20 | ₩42,257 | ₩42,464 | ₩42,257 | ₩42,464 | +0.49% | 500 |
|---|
| 2026.04.17 | ₩42,009 | ₩42,009 | ₩42,009 | ₩42,009 | 0.00% | 200 |
|---|
| 2026.04.16 | ₩41,322 | ₩41,850 | ₩41,322 | ₩41,850 | +1.28% | 1천 |
|---|
| 2026.04.15 | ₩40,427 | ₩40,848 | ₩40,427 | ₩40,848 | +1.04% | 1.3천 |
|---|
| 2026.04.14 | ₩39,605 | ₩39,605 | ₩39,605 | ₩39,605 | 0.00% | 300 |
|---|
| 2026.04.13 | ₩39,211 | ₩39,625 | ₩39,171 | ₩39,605 | +1.01% | 4.7천 |
|---|
| 2026.04.10 | ₩37,855 | ₩37,855 | ₩37,855 | ₩37,855 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩39,264 | ₩39,347 | ₩38,890 | ₩39,347 | +0.21% | 4.8천 |
|---|
| 2026.04.08 | ₩40,941 | ₩40,941 | ₩40,941 | ₩40,941 | 0.00% | 300 |
|---|
| 2026.04.07 | ₩40,240 | ₩40,511 | ₩40,240 | ₩40,511 | +0.67% | 500 |
|---|
| 2026.04.06 | ₩39,692 | ₩39,906 | ₩39,679 | ₩39,900 | +0.53% | 1.1천 |
|---|
| 2026.04.02 | ₩39,812 | ₩39,812 | ₩39,812 | ₩39,812 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩39,091 | ₩39,107 | ₩39,091 | ₩39,107 | +0.04% | 500 |
|---|
| 2026.03.31 | ₩38,532 | ₩38,532 | ₩38,532 | ₩38,532 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩37,020 | ₩37,130 | ₩37,020 | ₩37,130 | +0.30% | 400 |
|---|
| 2026.03.27 | ₩37,488 | ₩37,488 | ₩37,414 | ₩37,414 | -0.20% | 800 |
|---|
| 2026.03.26 | ₩38,968 | ₩38,968 | ₩38,968 | ₩38,968 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩39,451 | ₩39,451 | ₩39,407 | ₩39,407 | -0.11% | 300 |
|---|
| 2026.03.24 | ₩39,144 | ₩39,144 | ₩39,128 | ₩39,128 | -0.04% | 600 |
|---|
| 2026.03.23 | ₩40,587 | ₩40,587 | ₩40,293 | ₩40,333 | -0.63% | 700 |
|---|
| 2026.03.20 | ₩39,572 | ₩39,572 | ₩39,572 | ₩39,572 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩40,568 | ₩40,568 | ₩40,568 | ₩40,568 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩40,921 | ₩40,921 | ₩40,412 | ₩40,412 | -1.24% | 300 |
|---|
| 2026.03.17 | ₩40,136 | ₩40,136 | ₩40,136 | ₩40,136 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩40,213 | ₩40,233 | ₩40,213 | ₩40,233 | +0.05% | 200 |
|---|
| 2026.03.13 | ₩40,006 | ₩40,102 | ₩39,973 | ₩40,102 | +0.24% | 600 |
|---|
| 2026.03.12 | ₩39,892 | ₩39,892 | ₩39,795 | ₩39,795 | -0.24% | 400 |
|---|
| 2026.03.11 | ₩40,194 | ₩40,194 | ₩40,194 | ₩40,194 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩39,640 | ₩39,640 | ₩39,640 | ₩39,640 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩39,879 | ₩39,890 | ₩39,879 | ₩39,890 | +0.03% | 200 |
|---|
| 2026.03.06 | ₩39,385 | ₩39,759 | ₩39,385 | ₩39,574 | +0.48% | 3.6천 |
|---|
| 2026.03.05 | ₩39,600 | ₩39,600 | ₩39,600 | ₩39,600 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩38,991 | ₩39,178 | ₩38,991 | ₩39,178 | +0.48% | 1.1천 |
|---|
| 2026.03.03 | ₩37,327 | ₩38,690 | ₩37,327 | ₩38,478 | +3.08% | 700 |
|---|
| 2026.03.02 | ₩38,329 | ₩38,329 | ₩38,329 | ₩38,329 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩38,049 | ₩38,269 | ₩38,043 | ₩38,269 | +0.58% | 6천 |
|---|
| 2026.02.26 | ₩38,810 | ₩39,692 | ₩38,810 | ₩39,592 | +2.01% | 9.5천 |
|---|
| 2026.02.25 | ₩37,648 | ₩38,560 | ₩37,648 | ₩38,560 | +2.42% | 300 |
|---|
| 2026.02.24 | ₩37,227 | ₩37,227 | ₩37,227 | ₩37,227 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩36,699 | ₩36,699 | ₩36,649 | ₩36,649 | -0.14% | 2.9천 |
|---|
| 2026.02.20 | ₩39,665 | ₩39,665 | ₩38,225 | ₩38,225 | -3.63% | 1.5천 |
|---|
| 2026.02.19 | ₩40,047 | ₩40,047 | ₩40,047 | ₩40,047 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩39,938 | ₩39,938 | ₩39,938 | ₩39,938 | 0.00% | 200 |
|---|
| 2026.02.17 | ₩39,680 | ₩39,680 | ₩39,680 | ₩39,680 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩40,623 | ₩40,623 | ₩40,623 | ₩40,623 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩39,772 | ₩40,106 | ₩39,473 | ₩39,473 | -0.75% | 2.1천 |
|---|
| 2026.02.11 | ₩39,398 | ₩39,728 | ₩39,318 | ₩39,728 | +0.84% | 900 |
|---|
| 2026.02.10 | ₩40,313 | ₩40,313 | ₩40,313 | ₩40,313 | 0.00% | 400 |
|---|
| 2026.02.09 | ₩39,625 | ₩39,977 | ₩39,625 | ₩39,977 | +0.89% | 1.1천 |
|---|
| 2026.02.06 | ₩38,570 | ₩38,912 | ₩38,570 | ₩38,912 | +0.89% | 1.7천 |
|---|
| 2026.02.05 | ₩38,503 | ₩38,503 | ₩37,427 | ₩37,427 | -2.79% | 1천 |
|---|
| 2026.02.04 | ₩38,797 | ₩38,797 | ₩38,383 | ₩38,739 | -0.15% | 800 |
|---|
| 2026.02.03 | ₩40,400 | ₩40,400 | ₩38,904 | ₩39,226 | -2.91% | 2.1천 |
|---|
| 2026.02.02 | ₩40,934 | ₩40,934 | ₩40,738 | ₩40,738 | -0.48% | 900 |
|---|
| 2026.01.30 | ₩41,228 | ₩41,228 | ₩40,646 | ₩40,646 | -1.41% | 1.2천 |
|---|
| 2026.01.29 | ₩42,150 | ₩42,150 | ₩41,028 | ₩41,120 | -2.44% | 1.6천 |
|---|
| 2026.01.28 | ₩42,754 | ₩42,754 | ₩42,642 | ₩42,642 | -0.26% | 400 |
|---|
| 2026.01.27 | ₩42,965 | ₩43,021 | ₩42,965 | ₩43,021 | +0.13% | 500 |
|---|
| 2026.01.26 | ₩42,417 | ₩42,564 | ₩42,417 | ₩42,564 | +0.35% | 500 |
|---|
| 2026.01.23 | ₩42,495 | ₩42,495 | ₩42,143 | ₩42,143 | -0.83% | 1.4천 |
|---|
| 2026.01.22 | ₩41,843 | ₩41,968 | ₩41,843 | ₩41,968 | +0.30% | 800 |
|---|
| 2026.01.21 | ₩41,268 | ₩41,339 | ₩41,001 | ₩41,339 | +0.17% | 2천 |
|---|
| 2026.01.20 | ₩41,415 | ₩41,415 | ₩41,152 | ₩41,152 | -0.64% | 700 |
|---|
| 2026.01.16 | ₩42,042 | ₩42,344 | ₩41,939 | ₩42,321 | +0.66% | 3.6천 |
|---|
| 2026.01.15 | ₩42,504 | ₩42,564 | ₩42,253 | ₩42,253 | -0.59% | 1.5천 |
|---|
| 2026.01.14 | ₩42,030 | ₩42,184 | ₩42,030 | ₩42,184 | +0.37% | 800 |
|---|
| 2026.01.13 | ₩42,912 | ₩42,912 | ₩42,237 | ₩42,237 | -1.57% | 600 |
|---|
| 2026.01.12 | ₩42,765 | ₩42,807 | ₩42,765 | ₩42,807 | +0.10% | 500 |
|---|
| 2026.01.09 | ₩42,357 | ₩42,357 | ₩42,290 | ₩42,290 | -0.16% | 500 |
|---|
| 2026.01.08 | ₩42,204 | ₩42,204 | ₩42,204 | ₩42,204 | 0.00% | 400 |
|---|
| 2026.01.07 | ₩42,217 | ₩42,337 | ₩42,217 | ₩42,327 | +0.26% | 1.4천 |
|---|
| 2026.01.06 | ₩41,691 | ₩41,691 | ₩41,691 | ₩41,691 | 0.00% | 200 |
|---|
| 2026.01.05 | ₩41,307 | ₩41,402 | ₩41,196 | ₩41,196 | -0.27% | 1.1천 |
|---|
| 2026.01.02 | ₩40,440 | ₩40,531 | ₩40,427 | ₩40,531 | +0.22% | 3.3천 |
|---|
| 2025.12.31 | ₩41,342 | ₩41,342 | ₩40,908 | ₩40,942 | -0.97% | 1.6천 |
|---|
| 2025.12.30 | ₩41,415 | ₩41,429 | ₩41,386 | ₩41,386 | -0.07% | 1.3천 |
|---|
| 2025.12.29 | ₩42,017 | ₩42,030 | ₩41,469 | ₩41,516 | -1.19% | 6.5천 |
|---|
| 2025.12.26 | ₩41,916 | ₩41,928 | ₩41,916 | ₩41,928 | +0.03% | 400 |
|---|
| 2025.12.24 | ₩41,954 | ₩41,954 | ₩41,954 | ₩41,954 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩42,364 | ₩42,364 | ₩41,904 | ₩42,006 | -0.85% | 2.8천 |
|---|
| 2025.12.22 | ₩42,698 | ₩42,765 | ₩42,417 | ₩42,540 | -0.37% | 7.9천 |
|---|
| 2025.12.19 | ₩42,057 | ₩42,131 | ₩42,057 | ₩42,131 | +0.18% | 1.2천 |
|---|
| 2025.12.18 | ₩41,940 | ₩41,940 | ₩41,777 | ₩41,862 | -0.19% | 1.2천 |
|---|
| 2025.12.17 | ₩41,675 | ₩41,675 | ₩41,675 | ₩41,675 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩42,367 | ₩42,367 | ₩42,367 | ₩42,367 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩42,775 | ₩42,781 | ₩42,491 | ₩42,491 | -0.67% | 900 |
|---|
| 2025.12.12 | ₩43,422 | ₩43,422 | ₩43,422 | ₩43,422 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩43,867 | ₩43,867 | ₩43,867 | ₩43,867 | 0.00% | 400 |
|---|
| 2025.12.10 | ₩43,446 | ₩44,168 | ₩43,446 | ₩44,006 | +1.29% | 800 |
|---|
| 2025.12.09 | ₩43,807 | ₩43,834 | ₩43,807 | ₩43,817 | +0.02% | 1.1천 |
|---|
| 2025.12.08 | ₩43,459 | ₩43,684 | ₩43,459 | ₩43,684 | +0.52% | 300 |
|---|
| 2025.12.05 | ₩43,565 | ₩43,565 | ₩43,406 | ₩43,459 | -0.24% | 1.2천 |
|---|
| 2025.12.04 | ₩44,047 | ₩44,127 | ₩44,047 | ₩44,093 | +0.10% | 1천 |
|---|
| 2025.12.03 | ₩43,704 | ₩43,704 | ₩43,704 | ₩43,704 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩43,275 | ₩43,275 | ₩43,275 | ₩43,275 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩43,132 | ₩43,132 | ₩43,115 | ₩43,115 | -0.04% | 200 |
|---|
| 2025.11.28 | ₩43,268 | ₩43,268 | ₩43,268 | ₩43,268 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩43,031 | ₩43,031 | ₩43,031 | ₩43,031 | 0.00% | 400 |
|---|
| 2025.11.25 | ₩43,246 | ₩43,399 | ₩43,246 | ₩43,399 | +0.36% | 600 |
|---|
| 2025.11.24 | ₩42,457 | ₩42,819 | ₩42,364 | ₩42,819 | +0.85% | 1.5천 |
|---|
| 2025.11.21 | ₩41,763 | ₩42,359 | ₩41,763 | ₩42,359 | +1.43% | 600 |
|---|
| 2025.11.20 | ₩43,406 | ₩43,419 | ₩41,878 | ₩41,878 | -3.52% | 2.5천 |
|---|
| 2025.11.19 | ₩43,139 | ₩43,139 | ₩43,032 | ₩43,032 | -0.25% | 200 |
|---|
| 2025.11.18 | ₩43,326 | ₩43,326 | ₩43,216 | ₩43,216 | -0.25% | 600 |
|---|
| 2025.11.17 | ₩43,927 | ₩43,927 | ₩43,259 | ₩43,259 | -1.52% | 1.3천 |
|---|
| 2025.11.14 | ₩43,624 | ₩44,061 | ₩43,624 | ₩44,014 | +0.89% | 2천 |
|---|
| 2025.11.13 | ₩45,210 | ₩45,210 | ₩44,141 | ₩44,256 | -2.11% | 1.9천 |
|---|
| 2025.11.12 | ₩45,808 | ₩45,808 | ₩45,520 | ₩45,520 | -0.63% | 1.3천 |
|---|
| 2025.11.11 | ₩46,532 | ₩46,532 | ₩46,345 | ₩46,421 | -0.24% | 700 |
|---|
| 2025.11.10 | ₩46,464 | ₩46,492 | ₩46,393 | ₩46,421 | -0.09% | 700 |
|---|
| 2025.11.07 | ₩45,793 | ₩45,793 | ₩45,793 | ₩45,793 | 0.00% | 300 |
|---|
| 2025.11.06 | ₩44,423 | ₩44,960 | ₩44,423 | ₩44,960 | +1.21% | 400 |
|---|
| 2025.11.05 | ₩45,357 | ₩45,717 | ₩45,357 | ₩45,674 | +0.70% | 600 |
|---|
| 2025.11.04 | ₩45,463 | ₩45,477 | ₩45,060 | ₩45,060 | -0.89% | 500 |
|---|
| 2025.11.03 | ₩46,906 | ₩46,906 | ₩46,294 | ₩46,381 | -1.12% | 1.3만 |
|---|
| 2025.10.31 | ₩46,693 | ₩46,814 | ₩46,485 | ₩46,814 | +0.26% | 2.9천 |
|---|
| 2025.10.30 | ₩46,282 | ₩46,282 | ₩46,059 | ₩46,059 | -0.48% | 700 |
|---|
| 2025.10.29 | ₩46,318 | ₩46,465 | ₩46,014 | ₩46,014 | -0.66% | 4.3천 |
|---|
| 2025.10.28 | ₩48,082 | ₩48,349 | ₩47,991 | ₩47,991 | -0.19% | 600 |
|---|
| 2025.10.27 | ₩48,015 | ₩48,028 | ₩47,841 | ₩47,903 | -0.23% | 2.2천 |
|---|
| 2025.10.24 | ₩47,294 | ₩47,510 | ₩47,294 | ₩47,510 | +0.46% | 700 |
|---|
| 2025.10.23 | ₩46,826 | ₩46,966 | ₩46,826 | ₩46,966 | +0.30% | 400 |
|---|
| 2025.10.22 | ₩45,971 | ₩45,971 | ₩45,939 | ₩45,939 | -0.07% | 200 |
|---|
| 2025.10.21 | ₩46,599 | ₩46,694 | ₩46,599 | ₩46,694 | +0.20% | 700 |
|---|
| 2025.10.20 | ₩46,439 | ₩46,639 | ₩46,439 | ₩46,639 | +0.43% | 400 |
|---|
| 2025.10.17 | ₩46,118 | ₩46,118 | ₩45,711 | ₩45,991 | -0.28% | 1천 |
|---|
| 2025.10.16 | ₩47,147 | ₩47,147 | ₩46,354 | ₩46,354 | -1.68% | 600 |
|---|
| 2025.10.15 | ₩47,133 | ₩47,240 | ₩46,492 | ₩46,777 | -0.76% | 1.8만 |
|---|
| 2025.10.14 | ₩46,933 | ₩47,240 | ₩46,933 | ₩47,021 | +0.19% | 900 |
|---|
| 2025.10.13 | ₩47,628 | ₩47,628 | ₩47,628 | ₩47,628 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩48,341 | ₩48,341 | ₩46,914 | ₩46,914 | -2.95% | 2.6천 |
|---|