시장 데이터를 불러오는 중
전체 종목
Themes China Generative Artificial Intelligence ETF 과거 주가
Themes China Generative Artificial Intelligence ETF · DRGN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Themes China Generative Artificial Intelligence ETF · DRGN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,971 | ₩42,144 | ₩41,876 | ₩42,008 | +0.09% | 3.6천 |
| 2026.10.08 | ₩41,541 | ₩41,541 | ₩40,629 | ₩40,767 | -1.86% | 1.2만 |
| 2026.10.07 | ₩42,130 | ₩42,345 | ₩42,077 | ₩42,237 | +0.25% | 7.8천 |
| 2026.10.06 | ₩42,760 | ₩42,827 | ₩42,633 | ₩42,732 | -0.07% | 3.4천 |
| 2026.10.05 | ₩42,358 | ₩42,709 | ₩42,358 | ₩42,709 | +0.83% | 9.9천 |
| 2026.10.02 | ₩42,345 | ₩42,452 | ₩42,063 | ₩42,211 | -0.32% | 1.3만 |
| 2026.10.01 | ₩43,028 | ₩43,055 | ₩42,467 | ₩42,780 | -0.58% | 2.5만 |
| 2026.09.30 | ₩43,060 | ₩43,060 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,025 |
| -0.08% |
| 900 |
| 2026.09.29 | ₩43,390 | ₩43,482 | ₩43,303 | ₩43,482 | +0.21% | 3천 |
|---|
| 2026.09.28 | ₩43,591 | ₩43,616 | ₩43,376 | ₩43,549 | -0.10% | 6.2천 |
|---|
| 2026.09.25 | ₩44,254 | ₩44,336 | ₩44,254 | ₩44,336 | +0.18% | 1.7천 |
|---|
| 2026.09.24 | ₩44,509 | ₩44,770 | ₩44,448 | ₩44,683 | +0.39% | 3천 |
|---|
| 2026.09.23 | ₩46,083 | ₩46,083 | ₩45,005 | ₩45,006 | -2.34% | 3.2천 |
|---|
| 2026.09.22 | ₩46,003 | ₩46,445 | ₩46,003 | ₩46,299 | +0.64% | 2.9천 |
|---|
| 2026.09.21 | ₩45,708 | ₩46,091 | ₩45,708 | ₩46,091 | +0.84% | 4.7천 |
|---|
| 2026.09.18 | ₩45,507 | ₩45,507 | ₩44,609 | ₩45,118 | -0.85% | 5.7천 |
|---|
| 2026.09.17 | ₩43,551 | ₩44,328 | ₩43,551 | ₩44,294 | +1.71% | 9.2천 |
|---|
| 2026.09.16 | ₩43,658 | ₩44,254 | ₩43,639 | ₩43,820 | +0.37% | 1.3만 |
|---|
| 2026.09.15 | ₩44,033 | ₩44,033 | ₩43,819 | ₩43,853 | -0.41% | 3.2천 |
|---|
| 2026.09.14 | ₩44,154 | ₩44,167 | ₩44,006 | ₩44,061 | -0.21% | 1.7만 |
|---|
| 2026.09.11 | ₩44,154 | ₩44,475 | ₩44,154 | ₩44,348 | +0.44% | 9.5천 |
|---|
| 2026.09.10 | ₩44,234 | ₩44,274 | ₩44,154 | ₩44,174 | -0.14% | 3.7천 |
|---|
| 2026.09.09 | ₩45,561 | ₩45,574 | ₩44,821 | ₩44,905 | -1.44% | 2.2만 |
|---|
| 2026.09.08 | ₩45,675 | ₩45,829 | ₩45,561 | ₩45,628 | -0.10% | 1.3만 |
|---|
| 2026.09.04 | ₩46,224 | ₩46,412 | ₩46,123 | ₩46,412 | +0.41% | 3.3천 |
|---|
| 2026.09.03 | ₩45,520 | ₩46,097 | ₩45,520 | ₩46,097 | +1.27% | 3.1천 |
|---|
| 2026.09.02 | ₩46,365 | ₩46,365 | ₩45,846 | ₩45,909 | -0.98% | 2.7천 |
|---|
| 2026.09.01 | ₩46,310 | ₩46,532 | ₩46,150 | ₩46,291 | -0.04% | 2.4천 |
|---|
| 2026.08.31 | ₩46,231 | ₩46,793 | ₩46,231 | ₩46,516 | +0.62% | 7.4천 |
|---|
| 2026.08.28 | ₩46,405 | ₩46,432 | ₩45,979 | ₩46,113 | -0.63% | 3.7천 |
|---|
| 2026.08.27 | ₩45,681 | ₩46,193 | ₩45,527 | ₩46,003 | +0.70% | 1.7만 |
|---|
| 2026.08.26 | ₩44,984 | ₩44,984 | ₩44,810 | ₩44,877 | -0.24% | 1.2만 |
|---|
| 2026.08.25 | ₩45,058 | ₩45,346 | ₩45,025 | ₩45,346 | +0.64% | 4.1천 |
|---|
| 2026.08.24 | ₩45,654 | ₩45,654 | ₩44,221 | ₩44,556 | -2.41% | 1.9만 |
|---|
| 2026.08.21 | ₩46,182 | ₩46,324 | ₩46,062 | ₩46,225 | +0.09% | 5.5천 |
|---|
| 2026.08.20 | ₩45,779 | ₩46,177 | ₩45,561 | ₩46,123 | +0.75% | 1.2만 |
|---|
| 2026.08.19 | ₩46,150 | ₩46,859 | ₩46,150 | ₩46,767 | +1.34% | 2만 |
|---|
| 2026.08.18 | ₩47,839 | ₩48,013 | ₩47,839 | ₩47,892 | +0.11% | 3.7천 |
|---|
| 2026.08.17 | ₩48,241 | ₩48,999 | ₩48,241 | ₩48,897 | +1.36% | 5.2천 |
|---|
| 2026.08.14 | ₩48,296 | ₩48,301 | ₩48,160 | ₩48,187 | -0.22% | 7.6천 |
|---|
| 2026.08.13 | ₩48,308 | ₩48,375 | ₩48,268 | ₩48,356 | +0.10% | 3.5천 |
|---|
| 2026.08.12 | ₩48,482 | ₩48,696 | ₩48,482 | ₩48,671 | +0.39% | 9.7천 |
|---|
| 2026.08.11 | ₩48,857 | ₩48,857 | ₩48,428 | ₩48,514 | -0.70% | 7.5천 |
|---|
| 2026.08.10 | ₩48,938 | ₩49,755 | ₩48,938 | ₩49,681 | +1.52% | 1.3만 |
|---|
| 2026.08.07 | ₩49,943 | ₩50,144 | ₩49,768 | ₩50,050 | +0.21% | 3.9천 |
|---|
| 2026.08.06 | ₩49,561 | ₩49,876 | ₩49,420 | ₩49,719 | +0.32% | 4.9천 |
|---|
| 2026.08.05 | ₩50,137 | ₩50,278 | ₩49,889 | ₩49,916 | -0.44% | 5.9천 |
|---|
| 2026.08.04 | ₩49,072 | ₩49,701 | ₩48,897 | ₩49,675 | +1.23% | 3만 |
|---|
| 2026.08.03 | ₩47,591 | ₩47,638 | ₩47,222 | ₩47,490 | -0.21% | 1.4만 |
|---|
| 2026.07.31 | ₩47,303 | ₩47,498 | ₩47,102 | ₩47,498 | +0.41% | 7.2천 |
|---|
| 2026.07.30 | ₩45,869 | ₩46,097 | ₩45,266 | ₩45,963 | +0.20% | 1만 |
|---|
| 2026.07.29 | ₩46,633 | ₩47,142 | ₩46,499 | ₩46,525 | -0.23% | 1.7만 |
|---|
| 2026.07.28 | ₩46,847 | ₩47,075 | ₩46,311 | ₩46,780 | -0.14% | 9.9천 |
|---|
| 2026.07.27 | ₩47,490 | ₩48,026 | ₩47,490 | ₩47,872 | +0.80% | 4.3천 |
|---|
| 2026.07.24 | ₩47,477 | ₩47,477 | ₩46,901 | ₩47,055 | -0.89% | 2.3만 |
|---|
| 2026.07.23 | ₩47,839 | ₩47,931 | ₩47,423 | ₩47,691 | -0.31% | 1.2만 |
|---|
| 2026.07.22 | ₩49,179 | ₩49,179 | ₩48,670 | ₩48,857 | -0.65% | 6.4천 |
|---|
| 2026.07.21 | ₩49,554 | ₩49,554 | ₩49,112 | ₩49,500 | -0.11% | 1.1만 |
|---|
| 2026.07.20 | ₩47,397 | ₩47,437 | ₩47,088 | ₩47,350 | -0.10% | 1만 |
|---|
| 2026.07.17 | ₩46,887 | ₩46,887 | ₩46,432 | ₩46,753 | -0.29% | 2.3만 |
|---|
| 2026.07.16 | ₩49,661 | ₩49,715 | ₩49,286 | ₩49,286 | -0.76% | 3.9천 |
|---|
| 2026.07.15 | ₩49,393 | ₩50,144 | ₩49,393 | ₩49,916 | +1.06% | 8.7천 |
|---|
| 2026.07.14 | ₩49,835 | ₩50,251 | ₩49,835 | ₩50,188 | +0.71% | 5.4천 |
|---|
| 2026.07.13 | ₩50,197 | ₩50,197 | ₩49,286 | ₩49,471 | -1.45% | 1.6만 |
|---|
| 2026.07.10 | ₩51,577 | ₩51,618 | ₩51,350 | ₩51,560 | -0.03% | 9.9천 |
|---|
| 2026.07.09 | ₩51,778 | ₩51,805 | ₩51,189 | ₩51,782 | +0.01% | 2.8만 |
|---|
| 2026.07.08 | ₩49,480 | ₩49,608 | ₩49,045 | ₩49,608 | +0.26% | 5.4천 |
|---|
| 2026.07.07 | ₩48,321 | ₩48,321 | ₩47,831 | ₩47,872 | -0.93% | 5.2천 |
|---|
| 2026.07.06 | ₩48,978 | ₩48,978 | ₩48,107 | ₩48,395 | -1.19% | 5.5천 |
|---|
| 2026.07.02 | ₩48,147 | ₩48,147 | ₩47,210 | ₩47,552 | -1.24% | 1.1만 |
|---|
| 2026.07.01 | ₩49,447 | ₩50,117 | ₩49,098 | ₩49,902 | +0.92% | 3.4만 |
|---|
| 2026.06.30 | ₩49,835 | ₩50,532 | ₩49,735 | ₩50,519 | +1.37% | 7.3천 |
|---|
| 2026.06.29 | ₩48,321 | ₩48,495 | ₩48,191 | ₩48,340 | +0.04% | 4.1천 |
|---|
| 2026.06.26 | ₩47,678 | ₩47,799 | ₩47,035 | ₩47,678 | 0.00% | 5.6천 |
|---|
| 2026.06.25 | ₩49,273 | ₩49,447 | ₩49,031 | ₩49,145 | -0.26% | 1.2만 |
|---|
| 2026.06.24 | ₩48,964 | ₩49,179 | ₩48,696 | ₩48,844 | -0.25% | 7.8천 |
|---|
| 2026.06.23 | ₩47,839 | ₩49,460 | ₩47,839 | ₩49,252 | +2.96% | 1.3만 |
|---|
| 2026.06.22 | ₩51,792 | ₩51,792 | ₩50,921 | ₩51,390 | -0.78% | 3.2만 |
|---|
| 2026.06.18 | ₩50,934 | ₩50,988 | ₩50,760 | ₩50,921 | -0.03% | 9천 |
|---|
| 2026.06.17 | ₩49,715 | ₩49,715 | ₩48,696 | ₩48,777 | -1.89% | 4.7천 |
|---|
| 2026.06.16 | ₩48,777 | ₩48,877 | ₩48,603 | ₩48,763 | -0.03% | 5.2천 |
|---|
| 2026.06.15 | ₩48,522 | ₩49,165 | ₩48,522 | ₩49,018 | +1.02% | 6.8천 |
|---|
| 2026.06.12 | ₩47,008 | ₩47,303 | ₩47,008 | ₩47,134 | +0.27% | 3.1천 |
|---|
| 2026.06.11 | ₩46,901 | ₩48,683 | ₩46,861 | ₩47,928 | +2.19% | 6.9천 |
|---|
| 2026.06.10 | ₩48,093 | ₩48,332 | ₩47,879 | ₩47,879 | -0.45% | 3.7천 |
|---|
| 2026.06.09 | ₩49,541 | ₩49,581 | ₩48,241 | ₩48,576 | -1.95% | 1.8만 |
|---|
| 2026.06.08 | ₩47,839 | ₩47,839 | ₩47,330 | ₩47,450 | -0.81% | 1.2만 |
|---|
| 2026.06.05 | ₩48,804 | ₩48,804 | ₩47,839 | ₩47,973 | -1.70% | 2.1만 |
|---|
| 2026.06.04 | ₩50,525 | ₩50,525 | ₩50,304 | ₩50,412 | -0.23% | 1.4만 |
|---|
| 2026.06.03 | ₩51,095 | ₩51,214 | ₩50,827 | ₩50,921 | -0.34% | 7.2천 |
|---|
| 2026.06.02 | ₩50,773 | ₩50,974 | ₩50,385 | ₩50,706 | -0.13% | 2.2만 |
|---|
| 2026.06.01 | ₩49,085 | ₩49,085 | ₩48,442 | ₩48,951 | -0.27% | 2.1만 |
|---|
| 2026.05.29 | ₩49,768 | ₩49,809 | ₩49,279 | ₩49,681 | -0.18% | 3.2만 |
|---|
| 2026.05.28 | ₩49,916 | ₩50,492 | ₩49,916 | ₩50,492 | +1.15% | 5.1천 |
|---|
| 2026.05.27 | ₩50,341 | ₩50,412 | ₩50,063 | ₩50,304 | -0.07% | 1.3만 |
|---|
| 2026.05.26 | ₩51,309 | ₩51,309 | ₩50,722 | ₩50,881 | -0.84% | 1.1만 |
|---|
| 2026.05.22 | ₩49,246 | ₩50,204 | ₩49,246 | ₩50,050 | +1.63% | 1.2만 |
|---|
| 2026.05.21 | ₩49,581 | ₩49,742 | ₩49,112 | ₩49,474 | -0.22% | 1.8만 |
|---|
| 2026.05.20 | ₩50,693 | ₩51,108 | ₩50,693 | ₩50,968 | +0.54% | 6.5천 |
|---|
| 2026.05.19 | ₩50,144 | ₩50,633 | ₩50,144 | ₩50,371 | +0.45% | 2.2만 |
|---|
| 2026.05.18 | ₩50,385 | ₩50,881 | ₩50,224 | ₩50,264 | -0.24% | 1만 |
|---|
| 2026.05.15 | ₩50,894 | ₩50,894 | ₩50,130 | ₩50,278 | -1.21% | 6.6만 |
|---|
| 2026.05.14 | ₩52,502 | ₩52,703 | ₩51,805 | ₩52,422 | -0.15% | 3.1만 |
|---|
| 2026.05.13 | ₩53,614 | ₩54,847 | ₩53,165 | ₩54,780 | +2.17% | 5.9만 |
|---|
| 2026.05.12 | ₩53,078 | ₩53,078 | ₩51,899 | ₩52,314 | -1.44% | 1.6만 |
|---|
| 2026.05.11 | ₩52,783 | ₩53,547 | ₩52,783 | ₩53,346 | +1.07% | 1.4만 |
|---|
| 2026.05.08 | ₩51,229 | ₩52,073 | ₩51,229 | ₩51,417 | +0.37% | 2.2만 |
|---|
| 2026.05.07 | ₩51,443 | ₩51,658 | ₩51,071 | ₩51,350 | -0.18% | 3.3만 |
|---|
| 2026.05.06 | ₩50,090 | ₩51,053 | ₩50,036 | ₩50,907 | +1.63% | 3.6만 |
|---|
| 2026.05.05 | ₩48,495 | ₩48,495 | ₩48,335 | ₩48,388 | -0.22% | 1.9천 |
|---|
| 2026.05.04 | ₩48,656 | ₩48,656 | ₩48,254 | ₩48,254 | -0.83% | 5.2천 |
|---|
| 2026.05.01 | ₩48,187 | ₩48,562 | ₩48,187 | ₩48,489 | +0.63% | 7.5천 |
|---|
| 2026.04.30 | ₩47,705 | ₩48,241 | ₩47,705 | ₩48,241 | +1.12% | 2.2천 |
|---|
| 2026.04.29 | ₩46,512 | ₩46,592 | ₩46,433 | ₩46,433 | -0.17% | 1천 |
|---|
| 2026.04.28 | ₩47,209 | ₩47,209 | ₩46,659 | ₩46,773 | -0.92% | 4.5천 |
|---|
| 2026.04.27 | ₩48,160 | ₩48,160 | ₩47,571 | ₩47,717 | -0.92% | 9.1천 |
|---|
| 2026.04.24 | ₩46,928 | ₩47,437 | ₩46,928 | ₩47,407 | +1.02% | 3.3만 |
|---|
| 2026.04.23 | ₩47,504 | ₩47,504 | ₩46,566 | ₩46,914 | -1.24% | 1.1만 |
|---|
| 2026.04.22 | ₩47,544 | ₩47,691 | ₩47,410 | ₩47,624 | +0.17% | 2.2천 |
|---|
| 2026.04.21 | ₩47,665 | ₩47,665 | ₩46,834 | ₩46,861 | -1.69% | 1.1만 |
|---|
| 2026.04.20 | ₩48,321 | ₩48,321 | ₩47,906 | ₩48,214 | -0.22% | 8.2천 |
|---|
| 2026.04.17 | ₩47,584 | ₩47,799 | ₩47,504 | ₩47,698 | +0.24% | 3.8천 |
|---|
| 2026.04.16 | ₩46,123 | ₩46,539 | ₩46,110 | ₩46,351 | +0.49% | 1.3만 |
|---|
| 2026.04.15 | ₩45,695 | ₩45,762 | ₩45,467 | ₩45,707 | +0.03% | 1.1만 |
|---|
| 2026.04.14 | ₩45,575 | ₩45,854 | ₩45,507 | ₩45,854 | +0.61% | 1.7만 |
|---|
| 2026.04.13 | ₩44,569 | ₩44,623 | ₩44,180 | ₩44,623 | +0.12% | 7.2천 |
|---|
| 2026.04.10 | ₩43,765 | ₩43,911 | ₩43,725 | ₩43,819 | +0.12% | 2.3만 |
|---|
| 2026.04.09 | ₩43,041 | ₩43,242 | ₩42,532 | ₩43,242 | +0.47% | 6.1만 |
|---|
| 2026.04.08 | ₩44,462 | ₩44,462 | ₩43,142 | ₩43,387 | -2.42% | 2.6만 |
|---|
| 2026.04.07 | ₩41,005 | ₩41,005 | ₩40,737 | ₩40,938 | -0.16% | 4.5천 |
|---|
| 2026.04.06 | ₩40,616 | ₩41,045 | ₩40,616 | ₩40,978 | +0.89% | 6.5천 |
|---|
| 2026.04.02 | ₩40,482 | ₩40,777 | ₩40,455 | ₩40,643 | +0.40% | 1.4만 |
|---|
| 2026.04.01 | ₩41,701 | ₩41,701 | ₩41,326 | ₩41,500 | -0.48% | 9천 |
|---|
| 2026.03.31 | ₩40,469 | ₩40,964 | ₩40,294 | ₩40,918 | +1.11% | 1.3만 |
|---|
| 2026.03.30 | ₩40,951 | ₩40,951 | ₩40,281 | ₩40,281 | -1.64% | 2.7천 |
|---|
| 2026.03.27 | ₩40,871 | ₩40,871 | ₩40,522 | ₩40,536 | -0.82% | 3.8천 |
|---|
| 2026.03.26 | ₩40,817 | ₩41,393 | ₩40,817 | ₩40,830 | +0.03% | 3.7천 |
|---|
| 2026.03.25 | ₩41,862 | ₩42,382 | ₩41,862 | ₩42,117 | +0.61% | 1.3만 |
|---|
| 2026.03.24 | ₩41,125 | ₩41,326 | ₩40,951 | ₩40,964 | -0.39% | 4.6천 |
|---|
| 2026.03.23 | ₩41,487 | ₩41,608 | ₩40,763 | ₩41,052 | -1.05% | 1.2만 |
|---|
| 2026.03.20 | ₩42,318 | ₩42,318 | ₩41,608 | ₩41,862 | -1.08% | 1만 |
|---|
| 2026.03.19 | ₩42,586 | ₩43,075 | ₩42,586 | ₩42,974 | +0.91% | 6.4천 |
|---|
| 2026.03.18 | ₩43,376 | ₩43,651 | ₩43,139 | ₩43,139 | -0.55% | 4.5천 |
|---|
| 2026.03.17 | ₩43,135 | ₩43,135 | ₩42,760 | ₩42,760 | -0.87% | 5.9천 |
|---|
| 2026.03.16 | ₩43,484 | ₩44,206 | ₩43,484 | ₩43,631 | +0.34% | 8.2천 |
|---|
| 2026.03.13 | ₩43,825 | ₩43,825 | ₩43,149 | ₩43,189 | -1.45% | 6.3천 |
|---|
| 2026.03.12 | ₩43,872 | ₩44,026 | ₩43,681 | ₩43,702 | -0.39% | 2.5천 |
|---|
| 2026.03.11 | ₩44,757 | ₩44,757 | ₩44,247 | ₩44,542 | -0.48% | 3.4만 |
|---|
| 2026.03.10 | ₩44,542 | ₩45,561 | ₩44,542 | ₩44,982 | +0.99% | 1.5만 |
|---|
| 2026.03.09 | ₩43,162 | ₩43,725 | ₩43,162 | ₩43,725 | +1.30% | 9.5천 |
|---|
| 2026.03.06 | ₩42,465 | ₩43,001 | ₩42,224 | ₩42,304 | -0.38% | 2만 |
|---|
| 2026.03.05 | ₩43,899 | ₩43,899 | ₩42,733 | ₩42,733 | -2.66% | 1.3만 |
|---|
| 2026.03.04 | ₩42,854 | ₩43,323 | ₩42,653 | ₩43,323 | +1.09% | 9.6천 |
|---|
| 2026.03.03 | ₩43,484 | ₩43,484 | ₩41,876 | ₩42,653 | -1.91% | 2.6만 |
|---|
| 2026.03.02 | ₩44,234 | ₩45,267 | ₩44,234 | ₩44,971 | +1.67% | 1.9만 |
|---|
| 2026.02.27 | ₩45,360 | ₩46,097 | ₩45,360 | ₩45,869 | +1.12% | 6.8천 |
|---|
| 2026.02.26 | ₩45,735 | ₩46,123 | ₩44,938 | ₩45,561 | -0.38% | 2만 |
|---|
| 2026.02.25 | ₩45,963 | ₩46,311 | ₩45,963 | ₩46,311 | +0.76% | 1.6만 |
|---|
| 2026.02.24 | ₩45,963 | ₩46,110 | ₩45,963 | ₩46,050 | +0.19% | 3.1만 |
|---|
| 2026.02.23 | ₩47,705 | ₩47,705 | ₩46,949 | ₩46,949 | -1.58% | 2.5만 |
|---|
| 2026.02.20 | ₩46,177 | ₩47,370 | ₩46,177 | ₩47,316 | +2.47% | 2.2만 |
|---|
| 2026.02.19 | ₩47,155 | ₩47,196 | ₩46,865 | ₩47,062 | -0.20% | 5.2천 |
|---|
| 2026.02.18 | ₩47,490 | ₩47,598 | ₩47,303 | ₩47,464 | -0.06% | 5.6천 |
|---|
| 2026.02.17 | ₩46,432 | ₩47,343 | ₩46,432 | ₩47,102 | +1.44% | 2.4만 |
|---|
| 2026.02.13 | ₩46,659 | ₩46,968 | ₩46,633 | ₩46,781 | +0.26% | 1.2만 |
|---|
| 2026.02.12 | ₩47,531 | ₩47,531 | ₩46,539 | ₩46,579 | -2.00% | 9.6천 |
|---|
| 2026.02.11 | ₩47,356 | ₩47,370 | ₩46,659 | ₩46,726 | -1.33% | 12.7만 |
|---|
| 2026.02.10 | ₩47,048 | ₩47,517 | ₩47,048 | ₩47,517 | +1.00% | 1.6만 |
|---|
| 2026.02.09 | ₩46,968 | ₩46,968 | ₩46,472 | ₩46,847 | -0.26% | 1.2만 |
|---|
| 2026.02.06 | ₩45,346 | ₩45,705 | ₩45,199 | ₩45,520 | +0.38% | 6.5만 |
|---|
| 2026.02.05 | ₩45,453 | ₩45,480 | ₩44,710 | ₩44,944 | -1.12% | 9.3만 |
|---|
| 2026.02.04 | ₩45,561 | ₩45,929 | ₩45,025 | ₩45,346 | -0.47% | 6.7만 |
|---|
| 2026.02.03 | ₩47,772 | ₩47,785 | ₩46,686 | ₩47,048 | -1.51% | 4.5만 |
|---|
| 2026.02.02 | ₩48,388 | ₩48,388 | ₩47,624 | ₩47,839 | -1.14% | 2.3만 |
|---|
| 2026.01.30 | ₩48,562 | ₩48,723 | ₩48,482 | ₩48,589 | +0.06% | 3.2천 |
|---|
| 2026.01.29 | ₩49,715 | ₩49,715 | ₩48,522 | ₩48,944 | -1.55% | 2.4만 |
|---|
| 2026.01.28 | ₩50,010 | ₩50,010 | ₩49,460 | ₩49,527 | -0.96% | 1.3만 |
|---|
| 2026.01.27 | ₩49,340 | ₩49,929 | ₩49,340 | ₩49,755 | +0.84% | 1.8만 |
|---|
| 2026.01.26 | ₩49,246 | ₩49,286 | ₩48,830 | ₩48,978 | -0.54% | 1.6만 |
|---|
| 2026.01.23 | ₩49,809 | ₩49,809 | ₩49,232 | ₩49,681 | -0.26% | 1.5만 |
|---|
| 2026.01.22 | ₩50,412 | ₩50,412 | ₩49,916 | ₩50,117 | -0.58% | 2만 |
|---|
| 2026.01.21 | ₩49,273 | ₩49,996 | ₩49,273 | ₩49,909 | +1.29% | 1.9만 |
|---|
| 2026.01.20 | ₩48,415 | ₩48,415 | ₩47,866 | ₩47,879 | -1.11% | 1.9만 |
|---|
| 2026.01.16 | ₩50,023 | ₩50,023 | ₩49,435 | ₩49,708 | -0.63% | 7.5천 |
|---|
| 2026.01.15 | ₩50,706 | ₩50,706 | ₩50,058 | ₩50,572 | -0.26% | 2.7만 |
|---|
| 2026.01.14 | ₩49,862 | ₩50,331 | ₩49,862 | ₩50,291 | +0.86% | 2.7만 |
|---|
| 2026.01.13 | ₩49,366 | ₩49,366 | ₩48,442 | ₩48,844 | -1.06% | 6.6만 |
|---|
| 2026.01.12 | ₩49,728 | ₩50,626 | ₩49,728 | ₩50,600 | +1.75% | 6.5만 |
|---|
| 2026.01.09 | ₩47,209 | ₩47,933 | ₩47,209 | ₩47,892 | +1.45% | 8.9만 |
|---|
| 2026.01.08 | ₩45,829 | ₩46,391 | ₩45,829 | ₩46,298 | +1.02% | 7.4천 |
|---|
| 2026.01.07 | ₩46,190 | ₩46,190 | ₩45,842 | ₩45,922 | -0.58% | 5.5천 |
|---|
| 2026.01.06 | ₩46,338 | ₩46,472 | ₩46,056 | ₩46,217 | -0.26% | 9.5천 |
|---|
| 2026.01.05 | ₩45,869 | ₩45,963 | ₩45,554 | ₩45,802 | -0.15% | 1.6만 |
|---|
| 2026.01.02 | ₩45,520 | ₩45,547 | ₩45,038 | ₩45,118 | -0.88% | 2.2만 |
|---|
| 2025.12.31 | ₩43,939 | ₩43,939 | ₩43,591 | ₩43,687 | -0.57% | 1.5만 |
|---|
| 2025.12.30 | ₩43,765 | ₩44,180 | ₩43,765 | ₩43,979 | +0.49% | 2.5만 |
|---|
| 2025.12.29 | ₩42,907 | ₩43,430 | ₩42,907 | ₩43,108 | +0.47% | 7.3천 |
|---|
| 2025.12.26 | ₩43,477 | ₩43,577 | ₩43,430 | ₩43,537 | +0.14% | 3.9천 |
|---|
| 2025.12.24 | ₩43,551 | ₩43,551 | ₩43,108 | ₩43,122 | -0.98% | 4.3천 |
|---|
| 2025.12.23 | ₩42,827 | ₩43,095 | ₩42,827 | ₩42,907 | +0.19% | 5.1천 |
|---|
| 2025.12.22 | ₩43,142 | ₩43,269 | ₩42,988 | ₩43,095 | -0.11% | 3.8천 |
|---|
| 2025.12.19 | ₩42,278 | ₩42,680 | ₩42,278 | ₩42,425 | +0.35% | 5.3천 |
|---|
| 2025.12.18 | ₩42,251 | ₩42,452 | ₩42,227 | ₩42,311 | +0.14% | 5.4천 |
|---|
| 2025.12.17 | ₩43,269 | ₩43,631 | ₩43,015 | ₩43,037 | -0.54% | 1.5만 |
|---|
| 2025.12.16 | ₩42,881 | ₩42,881 | ₩42,479 | ₩42,800 | -0.19% | 1.2만 |
|---|
| 2025.12.15 | ₩43,577 | ₩43,711 | ₩43,284 | ₩43,293 | -0.65% | 4.5천 |
|---|
| 2025.12.12 | ₩44,971 | ₩45,038 | ₩44,408 | ₩44,475 | -1.10% | 5.5천 |
|---|
| 2025.12.11 | ₩44,690 | ₩44,723 | ₩44,381 | ₩44,633 | -0.13% | 4.5천 |
|---|
| 2025.12.10 | ₩45,306 | ₩45,507 | ₩45,199 | ₩45,507 | +0.44% | 3천 |
|---|
| 2025.12.09 | ₩45,118 | ₩45,306 | ₩45,078 | ₩45,277 | +0.35% | 4.2천 |
|---|
| 2025.12.08 | ₩45,293 | ₩45,573 | ₩45,293 | ₩45,547 | +0.56% | 8천 |
|---|
| 2025.12.05 | ₩44,381 | ₩44,596 | ₩44,328 | ₩44,596 | +0.48% | 8.2천 |
|---|
| 2025.12.04 | ₩43,953 | ₩44,140 | ₩43,953 | ₩44,115 | +0.37% | 3.8천 |
|---|
| 2025.12.03 | ₩42,881 | ₩43,524 | ₩42,881 | ₩43,524 | +1.50% | 2만 |
|---|
| 2025.12.02 | ₩43,577 | ₩43,738 | ₩43,551 | ₩43,738 | +0.37% | 9.6천 |
|---|
| 2025.12.01 | ₩44,408 | ₩44,408 | ₩43,832 | ₩44,328 | -0.18% | 1.5만 |
|---|
| 2025.11.28 | ₩44,274 | ₩44,489 | ₩44,087 | ₩44,100 | -0.39% | 6천 |
|---|
| 2025.11.26 | ₩43,953 | ₩44,006 | ₩43,658 | ₩43,805 | -0.34% | 3.9천 |
|---|
| 2025.11.25 | ₩43,993 | ₩43,993 | ₩43,591 | ₩43,860 | -0.30% | 2.7천 |
|---|
| 2025.11.24 | ₩42,934 | ₩43,417 | ₩42,934 | ₩43,309 | +0.87% | 7천 |
|---|
| 2025.11.21 | ₩41,822 | ₩42,398 | ₩41,688 | ₩42,197 | +0.90% | 1.5만 |
|---|
| 2025.11.20 | ₩43,939 | ₩44,073 | ₩42,653 | ₩42,678 | -2.87% | 2.1만 |
|---|
| 2025.11.19 | ₩44,207 | ₩44,207 | ₩43,443 | ₩43,805 | -0.91% | 6.8천 |
|---|
| 2025.11.18 | ₩44,127 | ₩44,489 | ₩43,929 | ₩44,435 | +0.70% | 1.1만 |
|---|
| 2025.11.17 | ₩43,497 | ₩44,214 | ₩43,497 | ₩43,691 | +0.45% | 1.1만 |
|---|
| 2025.11.14 | ₩43,417 | ₩44,462 | ₩43,417 | ₩44,033 | +1.42% | 4.2만 |
|---|
| 2025.11.13 | ₩45,474 | ₩45,587 | ₩45,025 | ₩45,077 | -0.87% | 1.5만 |
|---|
| 2025.11.12 | ₩45,989 | ₩45,989 | ₩45,214 | ₩45,400 | -1.28% | 1.2만 |
|---|
| 2025.11.11 | ₩45,628 | ₩46,204 | ₩45,628 | ₩45,882 | +0.56% | 2만 |
|---|
| 2025.11.10 | ₩46,432 | ₩46,659 | ₩46,190 | ₩46,566 | +0.29% | 1.8만 |
|---|
| 2025.11.07 | ₩46,204 | ₩46,204 | ₩45,547 | ₩46,030 | -0.38% | 1.9만 |
|---|
| 2025.11.06 | ₩46,418 | ₩47,718 | ₩46,418 | ₩47,464 | +2.25% | 2.3만 |
|---|
| 2025.11.05 | ₩45,467 | ₩46,294 | ₩45,467 | ₩46,137 | +1.47% | 9.7천 |
|---|
| 2025.11.04 | ₩46,231 | ₩46,351 | ₩45,561 | ₩45,989 | -0.52% | 1.9만 |
|---|
| 2025.11.03 | ₩47,169 | ₩47,343 | ₩47,082 | ₩47,316 | +0.31% | 3.7만 |
|---|
| 2025.10.31 | ₩46,901 | ₩46,928 | ₩46,030 | ₩46,834 | -0.14% | 2.6만 |
|---|
| 2025.10.30 | ₩48,227 | ₩48,255 | ₩47,316 | ₩47,705 | -1.08% | 5.3만 |
|---|
| 2025.10.29 | ₩48,214 | ₩49,172 | ₩48,214 | ₩48,924 | +1.47% | 2.2만 |
|---|
| 2025.10.28 | ₩48,763 | ₩48,763 | ₩48,026 | ₩48,455 | -0.63% | 1.9만 |
|---|
| 2025.10.27 | ₩48,951 | ₩48,951 | ₩48,511 | ₩48,857 | -0.19% | 2.6만 |
|---|
| 2025.10.24 | ₩46,673 | ₩47,423 | ₩46,673 | ₩47,175 | +1.08% | 2.6만 |
|---|
| 2025.10.23 | ₩45,507 | ₩45,976 | ₩45,507 | ₩45,762 | +0.56% | 1.4만 |
|---|
| 2025.10.22 | ₩46,003 | ₩46,003 | ₩45,440 | ₩45,815 | -0.41% | 2만 |
|---|
| 2025.10.21 | ₩45,587 | ₩46,231 | ₩45,520 | ₩46,164 | +1.26% | 4.6만 |
|---|
| 2025.10.20 | ₩44,864 | ₩45,239 | ₩44,663 | ₩45,239 | +0.84% | 2.4만 |
|---|
| 2025.10.17 | ₩43,886 | ₩44,649 | ₩43,685 | ₩44,221 | +0.76% | 3만 |
|---|
| 2025.10.16 | ₩46,123 | ₩46,123 | ₩45,172 | ₩45,185 | -2.03% | 2.4만 |
|---|
| 2025.10.15 | ₩45,811 | ₩46,405 | ₩45,811 | ₩46,003 | +0.42% | 2.1만 |
|---|
| 2025.10.14 | ₩45,319 | ₩45,707 | ₩44,515 | ₩45,266 | -0.12% | 2.4만 |
|---|
| 2025.10.13 | ₩47,772 | ₩47,772 | ₩47,149 | ₩47,303 | -0.98% | 2.1만 |
|---|
| 2025.10.10 | ₩48,227 | ₩48,268 | ₩45,561 | ₩45,561 | -5.53% | 9.5만 |
|---|