시장 데이터를 불러오는 중
전체 종목
Themes Generative Artificial Intelligence ETF 과거 주가
Themes Generative Artificial Intelligence ETF · WISE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Themes Generative Artificial Intelligence ETF · WISE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,640 | ₩46,970 | ₩46,640 | ₩46,970 | +0.71% | 600 |
| 2026.10.08 | ₩46,773 | ₩46,800 | ₩45,772 | ₩46,056 | -1.53% | 1.1만 |
| 2026.10.07 | ₩47,174 | ₩47,340 | ₩47,081 | ₩47,340 | +0.35% | 2.4천 |
| 2026.10.06 | ₩47,788 | ₩47,788 | ₩47,281 | ₩47,357 | -0.90% | 2.6천 |
| 2026.10.05 | ₩47,121 | ₩47,461 | ₩47,121 | ₩47,309 | +0.40% | 3천 |
| 2026.10.02 | ₩47,989 | ₩47,989 | ₩47,095 | ₩47,095 | -1.86% | 2.7천 |
| 2026.10.01 | ₩46,896 | ₩46,911 | ₩46,560 | ₩46,911 | +0.03% | 1.3천 |
| 2026.09.30 | ₩47,281 | ₩47,676 | ₩47,245 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,245 |
| -0.08% |
| 2.6천 |
| 2026.09.29 | ₩46,960 | ₩47,241 | ₩46,787 | ₩46,956 | -0.01% | 3.4천 |
|---|
| 2026.09.28 | ₩46,533 | ₩46,934 | ₩46,533 | ₩46,800 | +0.57% | 1.4천 |
|---|
| 2026.09.25 | ₩47,922 | ₩47,922 | ₩47,732 | ₩47,732 | -0.40% | 1.6천 |
|---|
| 2026.09.24 | ₩47,361 | ₩47,755 | ₩47,107 | ₩47,755 | +0.83% | 2.3천 |
|---|
| 2026.09.23 | ₩47,735 | ₩47,930 | ₩47,731 | ₩47,731 | -0.01% | 1.3천 |
|---|
| 2026.09.22 | ₩48,309 | ₩48,529 | ₩48,029 | ₩48,389 | +0.17% | 3.5천 |
|---|
| 2026.09.21 | ₩47,027 | ₩48,075 | ₩47,027 | ₩48,026 | +2.12% | 3.7천 |
|---|
| 2026.09.18 | ₩46,934 | ₩46,934 | ₩46,386 | ₩46,460 | -1.01% | 3.4천 |
|---|
| 2026.09.17 | ₩46,366 | ₩46,633 | ₩46,366 | ₩46,490 | +0.27% | 4.8천 |
|---|
| 2026.09.16 | ₩45,492 | ₩45,972 | ₩44,837 | ₩45,315 | -0.39% | 2.4천 |
|---|
| 2026.09.15 | ₩45,865 | ₩45,865 | ₩45,278 | ₩45,362 | -1.10% | 3.9천 |
|---|
| 2026.09.14 | ₩45,051 | ₩45,959 | ₩44,971 | ₩45,871 | +1.82% | 1만 |
|---|
| 2026.09.11 | ₩46,493 | ₩46,653 | ₩46,293 | ₩46,350 | -0.31% | 4천 |
|---|
| 2026.09.10 | ₩45,919 | ₩46,413 | ₩45,712 | ₩45,748 | -0.37% | 1.1만 |
|---|
| 2026.09.09 | ₩47,067 | ₩47,067 | ₩45,652 | ₩46,576 | -1.04% | 7.8천 |
|---|
| 2026.09.08 | ₩47,401 | ₩47,935 | ₩47,401 | ₩47,449 | +0.10% | 5.8천 |
|---|
| 2026.09.04 | ₩47,334 | ₩47,334 | ₩47,161 | ₩47,309 | -0.05% | 2.2천 |
|---|
| 2026.09.03 | ₩47,147 | ₩47,628 | ₩47,054 | ₩47,322 | +0.37% | 3.6천 |
|---|
| 2026.09.02 | ₩46,520 | ₩46,520 | ₩46,092 | ₩46,337 | -0.39% | 2.6천 |
|---|
| 2026.09.01 | ₩46,827 | ₩46,887 | ₩46,453 | ₩46,603 | -0.48% | 4.8천 |
|---|
| 2026.08.31 | ₩48,122 | ₩48,485 | ₩48,122 | ₩48,485 | +0.75% | 2.3천 |
|---|
| 2026.08.28 | ₩48,876 | ₩49,217 | ₩48,429 | ₩48,532 | -0.70% | 1.3천 |
|---|
| 2026.08.27 | ₩48,870 | ₩49,097 | ₩48,803 | ₩49,041 | +0.35% | 2.9천 |
|---|
| 2026.08.26 | ₩47,701 | ₩48,209 | ₩47,695 | ₩48,033 | +0.69% | 2.2천 |
|---|
| 2026.08.25 | ₩48,175 | ₩48,175 | ₩47,842 | ₩48,035 | -0.29% | 3.2천 |
|---|
| 2026.08.24 | ₩48,883 | ₩48,883 | ₩47,982 | ₩47,982 | -1.84% | 1.6천 |
|---|
| 2026.08.21 | ₩48,856 | ₩49,182 | ₩48,549 | ₩49,182 | +0.67% | 3.8천 |
|---|
| 2026.08.20 | ₩48,736 | ₩48,736 | ₩48,216 | ₩48,447 | -0.59% | 3.2천 |
|---|
| 2026.08.19 | ₩48,790 | ₩48,843 | ₩48,069 | ₩48,800 | +0.02% | 7.5천 |
|---|
| 2026.08.18 | ₩49,724 | ₩49,791 | ₩48,923 | ₩49,033 | -1.39% | 3.9천 |
|---|
| 2026.08.17 | ₩50,783 | ₩50,783 | ₩49,971 | ₩50,002 | -1.54% | 4.7천 |
|---|
| 2026.08.14 | ₩50,192 | ₩51,060 | ₩50,045 | ₩50,839 | +1.29% | 4.1천 |
|---|
| 2026.08.13 | ₩51,594 | ₩51,594 | ₩50,819 | ₩51,347 | -0.48% | 6.4천 |
|---|
| 2026.08.12 | ₩51,206 | ₩51,206 | ₩50,752 | ₩50,886 | -0.63% | 4.6천 |
|---|
| 2026.08.11 | ₩50,232 | ₩50,706 | ₩50,192 | ₩50,675 | +0.88% | 4천 |
|---|
| 2026.08.10 | ₩50,392 | ₩50,752 | ₩50,379 | ₩50,391 | -0.00% | 5.1천 |
|---|
| 2026.08.07 | ₩50,072 | ₩50,894 | ₩49,885 | ₩50,894 | +1.64% | 3천 |
|---|
| 2026.08.06 | ₩48,750 | ₩49,684 | ₩48,649 | ₩49,427 | +1.39% | 6.1천 |
|---|
| 2026.08.05 | ₩49,991 | ₩49,991 | ₩49,017 | ₩49,017 | -1.95% | 6.4천 |
|---|
| 2026.08.04 | ₩48,256 | ₩50,205 | ₩48,256 | ₩50,104 | +3.83% | 5.4천 |
|---|
| 2026.08.03 | ₩46,413 | ₩47,601 | ₩46,413 | ₩47,393 | +2.11% | 3.8천 |
|---|
| 2026.07.31 | ₩46,480 | ₩46,480 | ₩44,998 | ₩45,759 | -1.55% | 3.8천 |
|---|
| 2026.07.30 | ₩43,435 | ₩44,877 | ₩43,435 | ₩44,825 | +3.20% | 1.9만 |
|---|
| 2026.07.29 | ₩43,756 | ₩43,929 | ₩42,514 | ₩42,521 | -2.82% | 4.3천 |
|---|
| 2026.07.28 | ₩44,036 | ₩44,036 | ₩42,621 | ₩43,684 | -0.80% | 2.4천 |
|---|
| 2026.07.27 | ₩45,038 | ₩45,051 | ₩43,823 | ₩44,648 | -0.87% | 2.7천 |
|---|
| 2026.07.24 | ₩44,771 | ₩44,946 | ₩44,224 | ₩44,239 | -1.19% | 4.5천 |
|---|
| 2026.07.23 | ₩45,825 | ₩45,946 | ₩44,891 | ₩45,271 | -1.21% | 9천 |
|---|
| 2026.07.22 | ₩46,413 | ₩46,466 | ₩46,239 | ₩46,261 | -0.33% | 1.3천 |
|---|
| 2026.07.21 | ₩46,039 | ₩46,679 | ₩46,039 | ₩46,679 | +1.39% | 2.6천 |
|---|
| 2026.07.20 | ₩45,305 | ₩45,478 | ₩45,305 | ₩45,470 | +0.37% | 1.9천 |
|---|
| 2026.07.17 | ₩44,530 | ₩45,765 | ₩44,103 | ₩45,230 | +1.57% | 5.4천 |
|---|
| 2026.07.16 | ₩46,226 | ₩46,333 | ₩45,659 | ₩45,767 | -0.99% | 2.4천 |
|---|
| 2026.07.15 | ₩49,391 | ₩49,391 | ₩46,880 | ₩47,571 | -3.68% | 9.6천 |
|---|
| 2026.07.14 | ₩48,402 | ₩48,937 | ₩48,296 | ₩48,629 | +0.47% | 2천 |
|---|
| 2026.07.13 | ₩48,496 | ₩49,045 | ₩48,123 | ₩48,123 | -0.77% | 1.4천 |
|---|
| 2026.07.10 | ₩49,698 | ₩49,698 | ₩49,340 | ₩49,463 | -0.47% | 1.5천 |
|---|
| 2026.07.09 | ₩49,297 | ₩49,671 | ₩48,723 | ₩49,541 | +0.50% | 1.3만 |
|---|
| 2026.07.08 | ₩48,763 | ₩48,982 | ₩47,935 | ₩48,982 | +0.45% | 8.4천 |
|---|
| 2026.07.07 | ₩49,257 | ₩49,310 | ₩48,469 | ₩48,600 | -1.33% | 1.6만 |
|---|
| 2026.07.06 | ₩50,606 | ₩50,926 | ₩50,308 | ₩50,308 | -0.59% | 6.5천 |
|---|
| 2026.07.02 | ₩51,380 | ₩51,994 | ₩49,177 | ₩49,177 | -4.29% | 12.6만 |
|---|
| 2026.07.01 | ₩52,088 | ₩52,181 | ₩51,293 | ₩51,293 | -1.53% | 5.1천 |
|---|
| 2026.06.30 | ₩50,606 | ₩51,687 | ₩50,606 | ₩51,611 | +1.99% | 3.5천 |
|---|
| 2026.06.29 | ₩50,133 | ₩50,133 | ₩49,310 | ₩49,831 | -0.60% | 3.1천 |
|---|
| 2026.06.26 | ₩48,069 | ₩49,419 | ₩48,069 | ₩49,419 | +2.81% | 4.6천 |
|---|
| 2026.06.25 | ₩50,098 | ₩50,098 | ₩49,145 | ₩49,145 | -1.90% | 1.8천 |
|---|
| 2026.06.24 | ₩50,566 | ₩50,566 | ₩49,627 | ₩49,627 | -1.86% | 3.3천 |
|---|
| 2026.06.23 | ₩52,034 | ₩52,034 | ₩50,894 | ₩50,894 | -2.19% | 9.5천 |
|---|
| 2026.06.22 | ₩52,916 | ₩52,916 | ₩52,675 | ₩52,799 | -0.22% | 2.3천 |
|---|
| 2026.06.18 | ₩53,570 | ₩53,598 | ₩52,942 | ₩53,598 | +0.05% | 4천 |
|---|
| 2026.06.17 | ₩53,597 | ₩54,037 | ₩52,896 | ₩52,896 | -1.31% | 1.4천 |
|---|
| 2026.06.16 | ₩54,932 | ₩54,932 | ₩53,396 | ₩53,706 | -2.23% | 7천 |
|---|
| 2026.06.15 | ₩54,812 | ₩55,079 | ₩54,157 | ₩54,223 | -1.07% | 1.3만 |
|---|
| 2026.06.12 | ₩53,076 | ₩53,904 | ₩53,037 | ₩53,112 | +0.07% | 4.7천 |
|---|
| 2026.06.11 | ₩51,554 | ₩53,380 | ₩51,353 | ₩53,380 | +3.54% | 3.5천 |
|---|
| 2026.06.10 | ₩52,315 | ₩52,649 | ₩51,456 | ₩51,456 | -1.64% | 4.4천 |
|---|
| 2026.06.09 | ₩54,798 | ₩54,798 | ₩50,779 | ₩52,590 | -4.03% | 6천 |
|---|
| 2026.06.08 | ₩54,772 | ₩54,958 | ₩54,144 | ₩54,438 | -0.61% | 1.3만 |
|---|
| 2026.06.05 | ₩56,467 | ₩56,618 | ₩53,717 | ₩53,985 | -4.40% | 2.3만 |
|---|
| 2026.06.04 | ₩56,534 | ₩58,764 | ₩56,534 | ₩58,262 | +3.06% | 2.8만 |
|---|
| 2026.06.03 | ₩59,298 | ₩59,298 | ₩57,365 | ₩57,764 | -2.59% | 5.5천 |
|---|
| 2026.06.02 | ₩59,872 | ₩60,193 | ₩59,512 | ₩59,632 | -0.40% | 11.7만 |
|---|
| 2026.06.01 | ₩58,377 | ₩60,445 | ₩58,377 | ₩60,080 | +2.92% | 1.9만 |
|---|
| 2026.05.29 | ₩58,003 | ₩58,731 | ₩57,242 | ₩58,723 | +1.24% | 1.5만 |
|---|
| 2026.05.28 | ₩55,559 | ₩57,602 | ₩55,412 | ₩57,267 | +3.07% | 6.9천 |
|---|
| 2026.05.27 | ₩55,813 | ₩55,813 | ₩54,411 | ₩54,530 | -2.30% | 7.4천 |
|---|
| 2026.05.26 | ₩54,411 | ₩55,199 | ₩54,291 | ₩55,199 | +1.45% | 8.2천 |
|---|
| 2026.05.22 | ₩53,383 | ₩54,358 | ₩53,383 | ₩53,647 | +0.50% | 9.2천 |
|---|
| 2026.05.21 | ₩52,009 | ₩52,769 | ₩51,861 | ₩52,754 | +1.43% | 2.4천 |
|---|
| 2026.05.20 | ₩51,006 | ₩51,921 | ₩51,006 | ₩51,921 | +1.79% | 6.7천 |
|---|
| 2026.05.19 | ₩50,152 | ₩50,839 | ₩49,631 | ₩50,489 | +0.67% | 8.3천 |
|---|
| 2026.05.18 | ₩48,069 | ₩51,387 | ₩48,069 | ₩51,364 | +6.86% | 5.1만 |
|---|
| 2026.05.15 | ₩52,114 | ₩52,114 | ₩51,367 | ₩51,367 | -1.43% | 1.5만 |
|---|
| 2026.05.14 | ₩52,822 | ₩53,786 | ₩52,822 | ₩53,786 | +1.83% | 3.3천 |
|---|
| 2026.05.13 | ₩52,355 | ₩53,570 | ₩52,128 | ₩53,464 | +2.12% | 3천 |
|---|
| 2026.05.12 | ₩53,143 | ₩53,276 | ₩51,153 | ₩52,300 | -1.59% | 4.3천 |
|---|
| 2026.05.11 | ₩53,410 | ₩54,204 | ₩53,303 | ₩53,682 | +0.51% | 8.7천 |
|---|
| 2026.05.08 | ₩52,088 | ₩53,288 | ₩51,821 | ₩53,288 | +2.30% | 6.9천 |
|---|
| 2026.05.07 | ₩53,009 | ₩53,009 | ₩51,607 | ₩52,005 | -1.89% | 2천 |
|---|
| 2026.05.06 | ₩51,807 | ₩52,638 | ₩51,700 | ₩52,638 | +1.60% | 5.3천 |
|---|
| 2026.05.05 | ₩51,994 | ₩51,994 | ₩51,353 | ₩51,528 | -0.90% | 6.8천 |
|---|
| 2026.05.04 | ₩52,562 | ₩52,956 | ₩51,664 | ₩51,664 | -1.71% | 3.4천 |
|---|
| 2026.05.01 | ₩50,419 | ₩51,607 | ₩50,419 | ₩51,554 | +2.25% | 6.4천 |
|---|
| 2026.04.30 | ₩49,497 | ₩50,190 | ₩49,184 | ₩50,190 | +1.40% | 2.3천 |
|---|
| 2026.04.29 | ₩48,262 | ₩48,826 | ₩48,262 | ₩48,826 | +1.17% | 1.1천 |
|---|
| 2026.04.28 | ₩49,671 | ₩49,671 | ₩48,536 | ₩48,974 | -1.40% | 6.1천 |
|---|
| 2026.04.27 | ₩50,125 | ₩50,240 | ₩49,838 | ₩50,240 | +0.23% | 2.8천 |
|---|
| 2026.04.24 | ₩49,377 | ₩49,778 | ₩48,669 | ₩49,772 | +0.80% | 9.2천 |
|---|
| 2026.04.23 | ₩49,377 | ₩49,678 | ₩48,683 | ₩48,828 | -1.11% | 2.4천 |
|---|
| 2026.04.22 | ₩50,459 | ₩50,911 | ₩50,445 | ₩50,911 | +0.90% | 6.4천 |
|---|
| 2026.04.21 | ₩50,819 | ₩50,899 | ₩49,638 | ₩49,638 | -2.33% | 1.2만 |
|---|
| 2026.04.20 | ₩49,858 | ₩50,500 | ₩49,724 | ₩50,500 | +1.29% | 3천 |
|---|
| 2026.04.17 | ₩50,546 | ₩50,628 | ₩50,218 | ₩50,628 | +0.16% | 3.1천 |
|---|
| 2026.04.16 | ₩50,072 | ₩50,072 | ₩48,816 | ₩49,463 | -1.22% | 5.4천 |
|---|
| 2026.04.15 | ₩48,683 | ₩49,973 | ₩48,683 | ₩49,973 | +2.65% | 3.3천 |
|---|
| 2026.04.14 | ₩48,376 | ₩48,543 | ₩48,206 | ₩48,276 | -0.21% | 4.3천 |
|---|
| 2026.04.13 | ₩45,104 | ₩47,079 | ₩45,104 | ₩46,986 | +4.17% | 7천 |
|---|
| 2026.04.10 | ₩45,906 | ₩45,906 | ₩45,365 | ₩45,365 | -1.18% | 3.9천 |
|---|
| 2026.04.09 | ₩45,652 | ₩46,012 | ₩45,171 | ₩45,476 | -0.39% | 1.1만 |
|---|
| 2026.04.08 | ₩47,401 | ₩47,401 | ₩45,598 | ₩45,699 | -3.59% | 8.9천 |
|---|
| 2026.04.07 | ₩44,504 | ₩44,780 | ₩43,836 | ₩44,780 | +0.62% | 1.2만 |
|---|
| 2026.04.06 | ₩44,650 | ₩45,251 | ₩44,650 | ₩44,913 | +0.59% | 4.4천 |
|---|
| 2026.04.02 | ₩42,634 | ₩44,545 | ₩42,634 | ₩44,545 | +4.48% | 6.8천 |
|---|
| 2026.04.01 | ₩43,395 | ₩44,375 | ₩43,395 | ₩43,853 | +1.06% | 5.2천 |
|---|
| 2026.03.31 | ₩40,938 | ₩42,995 | ₩40,938 | ₩42,941 | +4.89% | 7.4천 |
|---|
| 2026.03.30 | ₩41,553 | ₩41,553 | ₩40,057 | ₩40,290 | -3.04% | 3천 |
|---|
| 2026.03.27 | ₩42,554 | ₩42,554 | ₩41,419 | ₩41,419 | -2.67% | 3.6천 |
|---|
| 2026.03.26 | ₩43,302 | ₩44,010 | ₩43,088 | ₩43,088 | -0.49% | 5.6천 |
|---|
| 2026.03.25 | ₩44,317 | ₩44,450 | ₩43,769 | ₩43,980 | -0.76% | 1.9천 |
|---|
| 2026.03.24 | ₩43,756 | ₩43,756 | ₩42,688 | ₩42,904 | -1.95% | 3.1천 |
|---|
| 2026.03.23 | ₩43,689 | ₩44,437 | ₩43,602 | ₩44,090 | +0.92% | 6.2천 |
|---|
| 2026.03.20 | ₩43,889 | ₩43,889 | ₩42,701 | ₩43,223 | -1.52% | 3.8천 |
|---|
| 2026.03.19 | ₩44,063 | ₩45,051 | ₩43,756 | ₩44,831 | +1.74% | 7.7천 |
|---|
| 2026.03.18 | ₩45,598 | ₩46,106 | ₩45,091 | ₩45,238 | -0.79% | 1.2만 |
|---|
| 2026.03.17 | ₩44,971 | ₩45,265 | ₩44,971 | ₩45,163 | +0.43% | 3.2천 |
|---|
| 2026.03.16 | ₩44,744 | ₩45,091 | ₩44,331 | ₩44,550 | -0.43% | 7.1천 |
|---|
| 2026.03.13 | ₩44,944 | ₩44,944 | ₩44,263 | ₩44,521 | -0.94% | 2.3천 |
|---|
| 2026.03.12 | ₩45,371 | ₩46,306 | ₩44,784 | ₩44,837 | -1.18% | 8.6천 |
|---|
| 2026.03.11 | ₩46,733 | ₩46,733 | ₩45,719 | ₩45,996 | -1.58% | 4.1천 |
|---|
| 2026.03.10 | ₩46,213 | ₩46,473 | ₩45,572 | ₩45,705 | -1.10% | 4.9천 |
|---|
| 2026.03.09 | ₩45,051 | ₩46,600 | ₩45,051 | ₩46,577 | +3.39% | 4.9천 |
|---|
| 2026.03.06 | ₩47,014 | ₩48,029 | ₩46,934 | ₩47,082 | +0.14% | 4.7천 |
|---|
| 2026.03.05 | ₩47,174 | ₩47,655 | ₩46,960 | ₩47,468 | +0.62% | 3.4천 |
|---|
| 2026.03.04 | ₩45,892 | ₩47,054 | ₩45,759 | ₩46,572 | +1.48% | 8천 |
|---|
| 2026.03.03 | ₩44,239 | ₩45,291 | ₩44,239 | ₩45,060 | +1.86% | 3.2천 |
|---|
| 2026.03.02 | ₩43,702 | ₩45,852 | ₩43,689 | ₩45,665 | +4.49% | 1.1만 |
|---|
| 2026.02.27 | ₩45,652 | ₩45,860 | ₩45,225 | ₩45,395 | -0.56% | 7.9천 |
|---|
| 2026.02.26 | ₩46,627 | ₩47,014 | ₩46,199 | ₩46,990 | +0.78% | 1만 |
|---|
| 2026.02.25 | ₩47,047 | ₩47,328 | ₩47,027 | ₩47,239 | +0.41% | 3.6천 |
|---|
| 2026.02.24 | ₩45,385 | ₩46,480 | ₩45,385 | ₩46,437 | +2.32% | 3.6천 |
|---|
| 2026.02.23 | ₩46,052 | ₩46,066 | ₩45,305 | ₩45,342 | -1.54% | 6.4천 |
|---|
| 2026.02.20 | ₩46,319 | ₩46,773 | ₩46,159 | ₩46,494 | +0.38% | 3천 |
|---|
| 2026.02.19 | ₩46,400 | ₩46,747 | ₩46,199 | ₩46,625 | +0.49% | 4.5천 |
|---|
| 2026.02.18 | ₩47,207 | ₩47,341 | ₩46,628 | ₩46,903 | -0.64% | 2.9천 |
|---|
| 2026.02.17 | ₩46,413 | ₩46,732 | ₩46,413 | ₩46,631 | +0.47% | 3.1천 |
|---|
| 2026.02.13 | ₩46,947 | ₩47,653 | ₩46,934 | ₩47,020 | +0.16% | 5.6천 |
|---|
| 2026.02.12 | ₩48,523 | ₩48,523 | ₩46,526 | ₩46,741 | -3.67% | 6천 |
|---|
| 2026.02.11 | ₩49,270 | ₩49,270 | ₩47,908 | ₩48,316 | -1.94% | 3.9천 |
|---|
| 2026.02.10 | ₩49,524 | ₩49,524 | ₩48,603 | ₩48,641 | -1.78% | 2.7천 |
|---|
| 2026.02.09 | ₩47,908 | ₩49,149 | ₩46,747 | ₩49,031 | +2.34% | 8.2천 |
|---|
| 2026.02.06 | ₩46,199 | ₩48,009 | ₩46,199 | ₩47,997 | +3.89% | 8천 |
|---|
| 2026.02.05 | ₩46,560 | ₩47,000 | ₩45,492 | ₩45,601 | -2.06% | 4.4천 |
|---|
| 2026.02.04 | ₩49,017 | ₩49,017 | ₩46,627 | ₩47,444 | -3.21% | 1.3만 |
|---|
| 2026.02.03 | ₩51,340 | ₩51,340 | ₩48,429 | ₩49,411 | -3.76% | 2.8만 |
|---|
| 2026.02.02 | ₩49,938 | ₩51,180 | ₩49,938 | ₩50,444 | +1.01% | 5.8천 |
|---|
| 2026.01.30 | ₩51,140 | ₩51,407 | ₩50,178 | ₩50,290 | -1.66% | 2.6천 |
|---|
| 2026.01.29 | ₩53,143 | ₩53,143 | ₩51,033 | ₩51,927 | -2.29% | 9.5천 |
|---|
| 2026.01.28 | ₩53,556 | ₩53,623 | ₩52,969 | ₩53,199 | -0.67% | 2.1만 |
|---|
| 2026.01.27 | ₩52,769 | ₩53,223 | ₩52,649 | ₩53,119 | +0.66% | 2.2만 |
|---|
| 2026.01.26 | ₩53,036 | ₩53,062 | ₩52,408 | ₩52,446 | -1.11% | 1.1만 |
|---|
| 2026.01.23 | ₩53,503 | ₩53,803 | ₩53,143 | ₩53,225 | -0.52% | 4.9천 |
|---|
| 2026.01.22 | ₩53,129 | ₩54,424 | ₩53,129 | ₩54,207 | +2.03% | 5.9천 |
|---|
| 2026.01.21 | ₩53,303 | ₩53,877 | ₩52,595 | ₩53,615 | +0.59% | 9.9천 |
|---|
| 2026.01.20 | ₩53,129 | ₩54,284 | ₩52,689 | ₩52,697 | -0.81% | 7.8천 |
|---|
| 2026.01.16 | ₩55,306 | ₩55,419 | ₩54,894 | ₩54,970 | -0.61% | 3천 |
|---|
| 2026.01.15 | ₩55,506 | ₩55,973 | ₩55,052 | ₩55,147 | -0.65% | 4.8천 |
|---|
| 2026.01.14 | ₩54,358 | ₩54,909 | ₩54,278 | ₩54,909 | +1.01% | 1.6천 |
|---|
| 2026.01.13 | ₩55,973 | ₩55,973 | ₩54,945 | ₩55,045 | -1.66% | 2.9천 |
|---|
| 2026.01.12 | ₩54,918 | ₩55,706 | ₩54,865 | ₩55,583 | +1.21% | 5.4천 |
|---|
| 2026.01.09 | ₩54,865 | ₩55,411 | ₩54,865 | ₩55,037 | +0.31% | 6.8천 |
|---|
| 2026.01.08 | ₩55,025 | ₩55,025 | ₩54,224 | ₩54,563 | -0.84% | 5.8천 |
|---|
| 2026.01.07 | ₩54,758 | ₩55,246 | ₩54,758 | ₩54,820 | +0.11% | 1만 |
|---|
| 2026.01.06 | ₩54,478 | ₩55,012 | ₩54,478 | ₩54,981 | +0.92% | 4.2천 |
|---|
| 2026.01.05 | ₩53,864 | ₩54,396 | ₩53,810 | ₩54,267 | +0.75% | 7.7천 |
|---|
| 2026.01.02 | ₩52,956 | ₩53,536 | ₩52,809 | ₩53,303 | +0.66% | 1만 |
|---|
| 2025.12.31 | ₩52,608 | ₩52,608 | ₩51,634 | ₩52,028 | -1.10% | 7.1천 |
|---|
| 2025.12.30 | ₩52,689 | ₩52,689 | ₩52,195 | ₩52,340 | -0.66% | 6.2천 |
|---|
| 2025.12.29 | ₩52,235 | ₩52,635 | ₩52,164 | ₩52,401 | +0.32% | 6.2천 |
|---|
| 2025.12.26 | ₩52,956 | ₩52,956 | ₩52,742 | ₩52,834 | -0.23% | 3천 |
|---|
| 2025.12.24 | ₩52,755 | ₩53,012 | ₩52,755 | ₩53,012 | +0.49% | 3.8천 |
|---|
| 2025.12.23 | ₩53,016 | ₩53,016 | ₩52,568 | ₩52,779 | -0.45% | 8.5천 |
|---|
| 2025.12.22 | ₩53,036 | ₩53,410 | ₩52,949 | ₩53,065 | +0.06% | 3.1천 |
|---|
| 2025.12.19 | ₩51,420 | ₩52,555 | ₩51,420 | ₩52,396 | +1.90% | 1만 |
|---|
| 2025.12.18 | ₩51,433 | ₩51,494 | ₩50,939 | ₩50,987 | -0.87% | 2.9천 |
|---|
| 2025.12.17 | ₩54,625 | ₩54,745 | ₩52,341 | ₩52,492 | -3.90% | 4.7천 |
|---|
| 2025.12.16 | ₩54,378 | ₩54,577 | ₩54,378 | ₩54,529 | +0.28% | 1천 |
|---|
| 2025.12.15 | ₩55,800 | ₩55,800 | ₩53,904 | ₩54,024 | -3.18% | 1만 |
|---|
| 2025.12.12 | ₩57,308 | ₩57,308 | ₩55,399 | ₩55,545 | -3.08% | 2.9천 |
|---|
| 2025.12.11 | ₩57,041 | ₩57,682 | ₩56,507 | ₩57,680 | +1.12% | 6.3천 |
|---|
| 2025.12.10 | ₩57,202 | ₩58,030 | ₩57,068 | ₩57,772 | +1.00% | 3천 |
|---|
| 2025.12.09 | ₩57,015 | ₩57,545 | ₩56,792 | ₩57,379 | +0.64% | 6.3천 |
|---|
| 2025.12.08 | ₩57,188 | ₩57,562 | ₩56,881 | ₩57,155 | -0.06% | 6.3천 |
|---|
| 2025.12.05 | ₩57,455 | ₩57,455 | ₩56,841 | ₩56,959 | -0.86% | 9.4천 |
|---|
| 2025.12.04 | ₩56,294 | ₩57,078 | ₩56,294 | ₩57,078 | +1.39% | 2.4천 |
|---|
| 2025.12.03 | ₩55,239 | ₩56,320 | ₩55,139 | ₩56,174 | +1.69% | 4.3만 |
|---|
| 2025.12.02 | ₩55,012 | ₩55,626 | ₩55,012 | ₩55,283 | +0.49% | 4.4천 |
|---|
| 2025.12.01 | ₩54,478 | ₩54,918 | ₩54,360 | ₩54,434 | -0.08% | 8.6천 |
|---|
| 2025.11.28 | ₩54,745 | ₩55,139 | ₩54,745 | ₩55,139 | +0.72% | 2.1천 |
|---|
| 2025.11.26 | ₩53,974 | ₩54,545 | ₩53,877 | ₩54,121 | +0.27% | 3.4천 |
|---|
| 2025.11.25 | ₩53,009 | ₩54,026 | ₩53,009 | ₩54,026 | +1.92% | 5.5천 |
|---|
| 2025.11.24 | ₩52,502 | ₩53,898 | ₩52,502 | ₩53,898 | +2.66% | 5.2천 |
|---|
| 2025.11.21 | ₩51,847 | ₩52,440 | ₩50,031 | ₩52,056 | +0.40% | 4.1천 |
|---|
| 2025.11.20 | ₩54,611 | ₩54,611 | ₩51,420 | ₩51,420 | -5.84% | 6.6천 |
|---|
| 2025.11.19 | ₩53,022 | ₩53,597 | ₩52,367 | ₩52,706 | -0.60% | 3.9천 |
|---|
| 2025.11.18 | ₩52,675 | ₩53,436 | ₩51,954 | ₩52,998 | +0.61% | 1.5만 |
|---|
| 2025.11.17 | ₩53,503 | ₩54,659 | ₩52,822 | ₩53,351 | -0.28% | 9.2천 |
|---|
| 2025.11.14 | ₩53,410 | ₩55,344 | ₩53,410 | ₩54,597 | +2.22% | 1.4만 |
|---|
| 2025.11.13 | ₩57,228 | ₩57,228 | ₩54,812 | ₩55,048 | -3.81% | 8.5천 |
|---|
| 2025.11.12 | ₩58,751 | ₩58,751 | ₩57,429 | ₩57,800 | -1.62% | 1.1만 |
|---|
| 2025.11.11 | ₩58,524 | ₩58,524 | ₩57,709 | ₩57,762 | -1.30% | 6.9천 |
|---|
| 2025.11.10 | ₩58,897 | ₩59,071 | ₩57,722 | ₩58,369 | -0.90% | 1.1만 |
|---|
| 2025.11.07 | ₩56,587 | ₩57,483 | ₩55,653 | ₩57,483 | +1.58% | 1.1만 |
|---|
| 2025.11.06 | ₩60,486 | ₩60,486 | ₩57,883 | ₩58,062 | -4.01% | 9천 |
|---|
| 2025.11.05 | ₩59,458 | ₩60,446 | ₩59,185 | ₩60,446 | +1.66% | 3만 |
|---|
| 2025.11.04 | ₩60,273 | ₩60,607 | ₩59,048 | ₩59,100 | -1.95% | 9.7천 |
|---|
| 2025.11.03 | ₩62,917 | ₩62,917 | ₩61,664 | ₩62,197 | -1.14% | 7.2천 |
|---|
| 2025.10.31 | ₩61,862 | ₩62,289 | ₩61,381 | ₩62,147 | +0.46% | 4.8천 |
|---|
| 2025.10.30 | ₩62,222 | ₩62,222 | ₩60,692 | ₩60,692 | -2.46% | 5천 |
|---|
| 2025.10.29 | ₩62,770 | ₩62,876 | ₩62,186 | ₩62,186 | -0.93% | 6.8천 |
|---|
| 2025.10.28 | ₩63,451 | ₩63,451 | ₩62,246 | ₩62,246 | -1.90% | 6.6천 |
|---|
| 2025.10.27 | ₩63,264 | ₩63,517 | ₩62,716 | ₩63,051 | -0.34% | 1.3만 |
|---|
| 2025.10.24 | ₩61,688 | ₩61,995 | ₩61,474 | ₩61,758 | +0.11% | 3.7천 |
|---|
| 2025.10.23 | ₩59,932 | ₩60,059 | ₩59,538 | ₩59,815 | -0.20% | 4천 |
|---|
| 2025.10.22 | ₩60,099 | ₩60,099 | ₩57,682 | ₩58,510 | -2.64% | 1.4만 |
|---|
| 2025.10.21 | ₩60,753 | ₩61,167 | ₩60,139 | ₩60,193 | -0.92% | 6.2천 |
|---|
| 2025.10.20 | ₩61,047 | ₩61,528 | ₩60,753 | ₩60,848 | -0.33% | 7.3천 |
|---|
| 2025.10.17 | ₩60,020 | ₩60,513 | ₩59,498 | ₩59,939 | -0.14% | 7.3천 |
|---|
| 2025.10.16 | ₩64,879 | ₩64,879 | ₩61,045 | ₩61,045 | -5.91% | 9.1천 |
|---|
| 2025.10.15 | ₩64,212 | ₩65,307 | ₩62,516 | ₩63,719 | -0.77% | 1.5만 |
|---|
| 2025.10.14 | ₩59,418 | ₩61,529 | ₩59,098 | ₩60,780 | +2.29% | 6.5천 |
|---|
| 2025.10.13 | ₩59,699 | ₩60,900 | ₩59,692 | ₩60,900 | +2.01% | 5.4천 |
|---|
| 2025.10.10 | ₩62,623 | ₩62,623 | ₩58,084 | ₩58,084 | -7.25% | 1.5만 |
|---|