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 | ₩42,011 | ₩42,184 | ₩41,916 | ₩42,049 | +0.09% | 3.6천 |
| 2026.10.08 | ₩41,581 | ₩41,581 | ₩40,669 | ₩40,807 | -1.86% | 1.2만 |
| 2026.10.07 | ₩42,171 | ₩42,385 | ₩42,117 | ₩42,278 | +0.25% | 7.8천 |
| 2026.10.06 | ₩42,801 | ₩42,868 | ₩42,674 | ₩42,773 | -0.07% | 3.4천 |
| 2026.10.05 | ₩42,399 | ₩42,750 | ₩42,399 | ₩42,750 | +0.83% | 9.9천 |
| 2026.10.02 | ₩42,385 | ₩42,493 | ₩42,104 | ₩42,251 | -0.32% | 1.3만 |
| 2026.10.01 | ₩43,069 | ₩43,096 | ₩42,507 | ₩42,821 | -0.58% | 2.5만 |
| 2026.09.30 | ₩43,102 | ₩43,102 | ₩43,067 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,067 |
| -0.08% |
| 900 |
| 2026.09.29 | ₩43,432 | ₩43,524 | ₩43,344 | ₩43,524 | +0.21% | 3천 |
|---|
| 2026.09.28 | ₩43,633 | ₩43,658 | ₩43,418 | ₩43,591 | -0.10% | 6.2천 |
|---|
| 2026.09.25 | ₩44,297 | ₩44,379 | ₩44,297 | ₩44,379 | +0.18% | 1.7천 |
|---|
| 2026.09.24 | ₩44,552 | ₩44,813 | ₩44,491 | ₩44,726 | +0.39% | 3천 |
|---|
| 2026.09.23 | ₩46,128 | ₩46,128 | ₩45,048 | ₩45,049 | -2.34% | 3.2천 |
|---|
| 2026.09.22 | ₩46,047 | ₩46,490 | ₩46,047 | ₩46,344 | +0.64% | 2.9천 |
|---|
| 2026.09.21 | ₩45,752 | ₩46,136 | ₩45,752 | ₩46,136 | +0.84% | 4.7천 |
|---|
| 2026.09.18 | ₩45,551 | ₩45,551 | ₩44,652 | ₩45,162 | -0.85% | 5.7천 |
|---|
| 2026.09.17 | ₩43,593 | ₩44,371 | ₩43,593 | ₩44,337 | +1.71% | 9.2천 |
|---|
| 2026.09.16 | ₩43,700 | ₩44,297 | ₩43,681 | ₩43,862 | +0.37% | 1.3만 |
|---|
| 2026.09.15 | ₩44,075 | ₩44,075 | ₩43,861 | ₩43,896 | -0.41% | 3.2천 |
|---|
| 2026.09.14 | ₩44,196 | ₩44,210 | ₩44,049 | ₩44,104 | -0.21% | 1.7만 |
|---|
| 2026.09.11 | ₩44,196 | ₩44,518 | ₩44,196 | ₩44,391 | +0.44% | 9.5천 |
|---|
| 2026.09.10 | ₩44,277 | ₩44,317 | ₩44,196 | ₩44,216 | -0.14% | 3.7천 |
|---|
| 2026.09.09 | ₩45,605 | ₩45,618 | ₩44,864 | ₩44,949 | -1.44% | 2.2만 |
|---|
| 2026.09.08 | ₩45,719 | ₩45,873 | ₩45,605 | ₩45,672 | -0.10% | 1.3만 |
|---|
| 2026.09.04 | ₩46,268 | ₩46,456 | ₩46,168 | ₩46,456 | +0.41% | 3.3천 |
|---|
| 2026.09.03 | ₩45,564 | ₩46,141 | ₩45,564 | ₩46,141 | +1.27% | 3.1천 |
|---|
| 2026.09.02 | ₩46,409 | ₩46,409 | ₩45,890 | ₩45,953 | -0.98% | 2.7천 |
|---|
| 2026.09.01 | ₩46,354 | ₩46,577 | ₩46,195 | ₩46,336 | -0.04% | 2.4천 |
|---|
| 2026.08.31 | ₩46,275 | ₩46,839 | ₩46,275 | ₩46,561 | +0.62% | 7.4천 |
|---|
| 2026.08.28 | ₩46,450 | ₩46,476 | ₩46,023 | ₩46,157 | -0.63% | 3.7천 |
|---|
| 2026.08.27 | ₩45,725 | ₩46,238 | ₩45,571 | ₩46,047 | +0.70% | 1.7만 |
|---|
| 2026.08.26 | ₩45,028 | ₩45,028 | ₩44,853 | ₩44,920 | -0.24% | 1.2만 |
|---|
| 2026.08.25 | ₩45,102 | ₩45,390 | ₩45,068 | ₩45,390 | +0.64% | 4.1천 |
|---|
| 2026.08.24 | ₩45,698 | ₩45,698 | ₩44,263 | ₩44,599 | -2.41% | 1.9만 |
|---|
| 2026.08.21 | ₩46,227 | ₩46,369 | ₩46,106 | ₩46,270 | +0.09% | 5.5천 |
|---|
| 2026.08.20 | ₩45,823 | ₩46,222 | ₩45,605 | ₩46,168 | +0.75% | 1.2만 |
|---|
| 2026.08.19 | ₩46,195 | ₩46,904 | ₩46,195 | ₩46,812 | +1.34% | 2만 |
|---|
| 2026.08.18 | ₩47,885 | ₩48,059 | ₩47,885 | ₩47,938 | +0.11% | 3.7천 |
|---|
| 2026.08.17 | ₩48,287 | ₩49,046 | ₩48,287 | ₩48,944 | +1.36% | 5.2천 |
|---|
| 2026.08.14 | ₩48,342 | ₩48,348 | ₩48,207 | ₩48,234 | -0.22% | 7.6천 |
|---|
| 2026.08.13 | ₩48,354 | ₩48,421 | ₩48,314 | ₩48,403 | +0.10% | 3.5천 |
|---|
| 2026.08.12 | ₩48,529 | ₩48,743 | ₩48,529 | ₩48,718 | +0.39% | 9.7천 |
|---|
| 2026.08.11 | ₩48,904 | ₩48,904 | ₩48,475 | ₩48,561 | -0.70% | 7.5천 |
|---|
| 2026.08.10 | ₩48,985 | ₩49,803 | ₩48,985 | ₩49,729 | +1.52% | 1.3만 |
|---|
| 2026.08.07 | ₩49,991 | ₩50,192 | ₩49,816 | ₩50,098 | +0.21% | 3.9천 |
|---|
| 2026.08.06 | ₩49,608 | ₩49,924 | ₩49,468 | ₩49,767 | +0.32% | 4.9천 |
|---|
| 2026.08.05 | ₩50,185 | ₩50,326 | ₩49,937 | ₩49,964 | -0.44% | 5.9천 |
|---|
| 2026.08.04 | ₩49,119 | ₩49,749 | ₩48,944 | ₩49,722 | +1.23% | 3만 |
|---|
| 2026.08.03 | ₩47,637 | ₩47,684 | ₩47,268 | ₩47,536 | -0.21% | 1.4만 |
|---|
| 2026.07.31 | ₩47,348 | ₩47,544 | ₩47,147 | ₩47,544 | +0.41% | 7.2천 |
|---|
| 2026.07.30 | ₩45,913 | ₩46,141 | ₩45,309 | ₩46,007 | +0.20% | 1만 |
|---|
| 2026.07.29 | ₩46,678 | ₩47,187 | ₩46,543 | ₩46,570 | -0.23% | 1.7만 |
|---|
| 2026.07.28 | ₩46,892 | ₩47,120 | ₩46,356 | ₩46,825 | -0.14% | 9.9천 |
|---|
| 2026.07.27 | ₩47,536 | ₩48,073 | ₩47,536 | ₩47,918 | +0.80% | 4.3천 |
|---|
| 2026.07.24 | ₩47,523 | ₩47,523 | ₩46,946 | ₩47,100 | -0.89% | 2.3만 |
|---|
| 2026.07.23 | ₩47,885 | ₩47,977 | ₩47,469 | ₩47,737 | -0.31% | 1.2만 |
|---|
| 2026.07.22 | ₩49,226 | ₩49,226 | ₩48,716 | ₩48,904 | -0.65% | 6.4천 |
|---|
| 2026.07.21 | ₩49,602 | ₩49,602 | ₩49,159 | ₩49,548 | -0.11% | 1.1만 |
|---|
| 2026.07.20 | ₩47,442 | ₩47,482 | ₩47,134 | ₩47,395 | -0.10% | 1만 |
|---|
| 2026.07.17 | ₩46,932 | ₩46,932 | ₩46,476 | ₩46,798 | -0.29% | 2.3만 |
|---|
| 2026.07.16 | ₩49,709 | ₩49,763 | ₩49,333 | ₩49,333 | -0.76% | 3.9천 |
|---|
| 2026.07.15 | ₩49,441 | ₩50,192 | ₩49,441 | ₩49,964 | +1.06% | 8.7천 |
|---|
| 2026.07.14 | ₩49,883 | ₩50,299 | ₩49,883 | ₩50,236 | +0.71% | 5.4천 |
|---|
| 2026.07.13 | ₩50,245 | ₩50,245 | ₩49,333 | ₩49,518 | -1.45% | 1.6만 |
|---|
| 2026.07.10 | ₩51,627 | ₩51,667 | ₩51,399 | ₩51,610 | -0.03% | 9.9천 |
|---|
| 2026.07.09 | ₩51,828 | ₩51,855 | ₩51,238 | ₩51,832 | +0.01% | 2.8만 |
|---|
| 2026.07.08 | ₩49,528 | ₩49,655 | ₩49,092 | ₩49,655 | +0.26% | 5.4천 |
|---|
| 2026.07.07 | ₩48,368 | ₩48,368 | ₩47,877 | ₩47,918 | -0.93% | 5.2천 |
|---|
| 2026.07.06 | ₩49,025 | ₩49,025 | ₩48,153 | ₩48,441 | -1.19% | 5.5천 |
|---|
| 2026.07.02 | ₩48,193 | ₩48,193 | ₩47,256 | ₩47,598 | -1.24% | 1.1만 |
|---|
| 2026.07.01 | ₩49,494 | ₩50,165 | ₩49,146 | ₩49,950 | +0.92% | 3.4만 |
|---|
| 2026.06.30 | ₩49,883 | ₩50,581 | ₩49,783 | ₩50,567 | +1.37% | 7.3천 |
|---|
| 2026.06.29 | ₩48,368 | ₩48,542 | ₩48,238 | ₩48,386 | +0.04% | 4.1천 |
|---|
| 2026.06.26 | ₩47,724 | ₩47,845 | ₩47,080 | ₩47,724 | 0.00% | 5.6천 |
|---|
| 2026.06.25 | ₩49,320 | ₩49,494 | ₩49,079 | ₩49,193 | -0.26% | 1.2만 |
|---|
| 2026.06.24 | ₩49,011 | ₩49,226 | ₩48,743 | ₩48,891 | -0.25% | 7.8천 |
|---|
| 2026.06.23 | ₩47,885 | ₩49,508 | ₩47,885 | ₩49,300 | +2.96% | 1.3만 |
|---|
| 2026.06.22 | ₩51,842 | ₩51,842 | ₩50,970 | ₩51,439 | -0.78% | 3.2만 |
|---|
| 2026.06.18 | ₩50,983 | ₩51,037 | ₩50,809 | ₩50,970 | -0.03% | 9천 |
|---|
| 2026.06.17 | ₩49,763 | ₩49,763 | ₩48,743 | ₩48,824 | -1.89% | 4.7천 |
|---|
| 2026.06.16 | ₩48,824 | ₩48,924 | ₩48,649 | ₩48,810 | -0.03% | 5.2천 |
|---|
| 2026.06.15 | ₩48,569 | ₩49,213 | ₩48,569 | ₩49,065 | +1.02% | 6.8천 |
|---|
| 2026.06.12 | ₩47,053 | ₩47,348 | ₩47,053 | ₩47,179 | +0.27% | 3.1천 |
|---|
| 2026.06.11 | ₩46,946 | ₩48,730 | ₩46,906 | ₩47,975 | +2.19% | 6.9천 |
|---|
| 2026.06.10 | ₩48,140 | ₩48,378 | ₩47,925 | ₩47,925 | -0.45% | 3.7천 |
|---|
| 2026.06.09 | ₩49,588 | ₩49,628 | ₩48,287 | ₩48,622 | -1.95% | 1.8만 |
|---|
| 2026.06.08 | ₩47,885 | ₩47,885 | ₩47,375 | ₩47,496 | -0.81% | 1.2만 |
|---|
| 2026.06.05 | ₩48,851 | ₩48,851 | ₩47,885 | ₩48,019 | -1.70% | 2.1만 |
|---|
| 2026.06.04 | ₩50,574 | ₩50,574 | ₩50,353 | ₩50,460 | -0.23% | 1.4만 |
|---|
| 2026.06.03 | ₩51,144 | ₩51,264 | ₩50,876 | ₩50,970 | -0.34% | 7.2천 |
|---|
| 2026.06.02 | ₩50,822 | ₩51,023 | ₩50,433 | ₩50,755 | -0.13% | 2.2만 |
|---|
| 2026.06.01 | ₩49,132 | ₩49,132 | ₩48,488 | ₩48,998 | -0.27% | 2.1만 |
|---|
| 2026.05.29 | ₩49,816 | ₩49,856 | ₩49,327 | ₩49,729 | -0.18% | 3.2만 |
|---|
| 2026.05.28 | ₩49,964 | ₩50,541 | ₩49,964 | ₩50,541 | +1.15% | 5.1천 |
|---|
| 2026.05.27 | ₩50,389 | ₩50,460 | ₩50,111 | ₩50,353 | -0.07% | 1.3만 |
|---|
| 2026.05.26 | ₩51,359 | ₩51,359 | ₩50,771 | ₩50,930 | -0.84% | 1.1만 |
|---|
| 2026.05.22 | ₩49,293 | ₩50,252 | ₩49,293 | ₩50,098 | +1.63% | 1.2만 |
|---|
| 2026.05.21 | ₩49,628 | ₩49,789 | ₩49,159 | ₩49,521 | -0.22% | 1.8만 |
|---|
| 2026.05.20 | ₩50,742 | ₩51,158 | ₩50,742 | ₩51,017 | +0.54% | 6.5천 |
|---|
| 2026.05.19 | ₩50,192 | ₩50,681 | ₩50,192 | ₩50,420 | +0.45% | 2.2만 |
|---|
| 2026.05.18 | ₩50,433 | ₩50,930 | ₩50,272 | ₩50,313 | -0.24% | 1만 |
|---|
| 2026.05.15 | ₩50,943 | ₩50,943 | ₩50,178 | ₩50,326 | -1.21% | 6.6만 |
|---|
| 2026.05.14 | ₩52,553 | ₩52,754 | ₩51,855 | ₩52,472 | -0.15% | 3.1만 |
|---|
| 2026.05.13 | ₩53,666 | ₩54,900 | ₩53,216 | ₩54,833 | +2.17% | 5.9만 |
|---|
| 2026.05.12 | ₩53,129 | ₩53,129 | ₩51,949 | ₩52,365 | -1.44% | 1.6만 |
|---|
| 2026.05.11 | ₩52,834 | ₩53,599 | ₩52,834 | ₩53,398 | +1.07% | 1.4만 |
|---|
| 2026.05.08 | ₩51,278 | ₩52,123 | ₩51,278 | ₩51,466 | +0.37% | 2.2만 |
|---|
| 2026.05.07 | ₩51,493 | ₩51,707 | ₩51,120 | ₩51,399 | -0.18% | 3.3만 |
|---|
| 2026.05.06 | ₩50,138 | ₩51,103 | ₩50,085 | ₩50,956 | +1.63% | 3.6만 |
|---|
| 2026.05.05 | ₩48,542 | ₩48,542 | ₩48,381 | ₩48,435 | -0.22% | 1.9천 |
|---|
| 2026.05.04 | ₩48,703 | ₩48,703 | ₩48,301 | ₩48,301 | -0.83% | 5.2천 |
|---|
| 2026.05.01 | ₩48,234 | ₩48,609 | ₩48,234 | ₩48,535 | +0.63% | 7.5천 |
|---|
| 2026.04.30 | ₩47,751 | ₩48,287 | ₩47,751 | ₩48,287 | +1.12% | 2.2천 |
|---|
| 2026.04.29 | ₩46,557 | ₩46,637 | ₩46,478 | ₩46,478 | -0.17% | 1천 |
|---|
| 2026.04.28 | ₩47,254 | ₩47,254 | ₩46,704 | ₩46,818 | -0.92% | 4.5천 |
|---|
| 2026.04.27 | ₩48,207 | ₩48,207 | ₩47,617 | ₩47,763 | -0.92% | 9.1천 |
|---|
| 2026.04.24 | ₩46,973 | ₩47,482 | ₩46,973 | ₩47,453 | +1.02% | 3.3만 |
|---|
| 2026.04.23 | ₩47,549 | ₩47,549 | ₩46,611 | ₩46,959 | -1.24% | 1.1만 |
|---|
| 2026.04.22 | ₩47,590 | ₩47,737 | ₩47,456 | ₩47,670 | +0.17% | 2.2천 |
|---|
| 2026.04.21 | ₩47,710 | ₩47,710 | ₩46,879 | ₩46,906 | -1.69% | 1.1만 |
|---|
| 2026.04.20 | ₩48,368 | ₩48,368 | ₩47,952 | ₩48,260 | -0.22% | 8.2천 |
|---|
| 2026.04.17 | ₩47,630 | ₩47,845 | ₩47,549 | ₩47,744 | +0.24% | 3.8천 |
|---|
| 2026.04.16 | ₩46,168 | ₩46,584 | ₩46,154 | ₩46,396 | +0.49% | 1.3만 |
|---|
| 2026.04.15 | ₩45,739 | ₩45,806 | ₩45,511 | ₩45,751 | +0.03% | 1.1만 |
|---|
| 2026.04.14 | ₩45,619 | ₩45,898 | ₩45,551 | ₩45,898 | +0.61% | 1.7만 |
|---|
| 2026.04.13 | ₩44,612 | ₩44,666 | ₩44,223 | ₩44,666 | +0.12% | 7.2천 |
|---|
| 2026.04.10 | ₩43,807 | ₩43,953 | ₩43,767 | ₩43,861 | +0.12% | 2.3만 |
|---|
| 2026.04.09 | ₩43,083 | ₩43,284 | ₩42,573 | ₩43,284 | +0.47% | 6.1만 |
|---|
| 2026.04.08 | ₩44,505 | ₩44,505 | ₩43,183 | ₩43,429 | -2.42% | 2.6만 |
|---|
| 2026.04.07 | ₩41,044 | ₩41,044 | ₩40,776 | ₩40,977 | -0.16% | 4.5천 |
|---|
| 2026.04.06 | ₩40,655 | ₩41,084 | ₩40,655 | ₩41,017 | +0.89% | 6.5천 |
|---|
| 2026.04.02 | ₩40,521 | ₩40,816 | ₩40,494 | ₩40,682 | +0.40% | 1.4만 |
|---|
| 2026.04.01 | ₩41,742 | ₩41,742 | ₩41,366 | ₩41,540 | -0.48% | 9천 |
|---|
| 2026.03.31 | ₩40,508 | ₩41,004 | ₩40,333 | ₩40,957 | +1.11% | 1.3만 |
|---|
| 2026.03.30 | ₩40,990 | ₩40,990 | ₩40,320 | ₩40,320 | -1.64% | 2.7천 |
|---|
| 2026.03.27 | ₩40,910 | ₩40,910 | ₩40,561 | ₩40,575 | -0.82% | 3.8천 |
|---|
| 2026.03.26 | ₩40,856 | ₩41,433 | ₩40,856 | ₩40,870 | +0.03% | 3.7천 |
|---|
| 2026.03.25 | ₩41,903 | ₩42,423 | ₩41,903 | ₩42,157 | +0.61% | 1.3만 |
|---|
| 2026.03.24 | ₩41,165 | ₩41,366 | ₩40,990 | ₩41,004 | -0.39% | 4.6천 |
|---|
| 2026.03.23 | ₩41,527 | ₩41,648 | ₩40,803 | ₩41,091 | -1.05% | 1.2만 |
|---|
| 2026.03.20 | ₩42,359 | ₩42,359 | ₩41,648 | ₩41,903 | -1.08% | 1만 |
|---|
| 2026.03.19 | ₩42,627 | ₩43,116 | ₩42,627 | ₩43,016 | +0.91% | 6.4천 |
|---|
| 2026.03.18 | ₩43,418 | ₩43,693 | ₩43,181 | ₩43,181 | -0.55% | 4.5천 |
|---|
| 2026.03.17 | ₩43,177 | ₩43,177 | ₩42,801 | ₩42,801 | -0.87% | 5.9천 |
|---|
| 2026.03.16 | ₩43,526 | ₩44,248 | ₩43,526 | ₩43,673 | +0.34% | 8.2천 |
|---|
| 2026.03.13 | ₩43,868 | ₩43,868 | ₩43,190 | ₩43,230 | -1.45% | 6.3천 |
|---|
| 2026.03.12 | ₩43,914 | ₩44,069 | ₩43,723 | ₩43,744 | -0.39% | 2.5천 |
|---|
| 2026.03.11 | ₩44,800 | ₩44,800 | ₩44,290 | ₩44,585 | -0.48% | 3.4만 |
|---|
| 2026.03.10 | ₩44,585 | ₩45,605 | ₩44,585 | ₩45,025 | +0.99% | 1.5만 |
|---|
| 2026.03.09 | ₩43,204 | ₩43,767 | ₩43,204 | ₩43,767 | +1.30% | 9.5천 |
|---|
| 2026.03.06 | ₩42,506 | ₩43,043 | ₩42,265 | ₩42,345 | -0.38% | 2만 |
|---|
| 2026.03.05 | ₩43,941 | ₩43,941 | ₩42,774 | ₩42,774 | -2.66% | 1.3만 |
|---|
| 2026.03.04 | ₩42,895 | ₩43,365 | ₩42,694 | ₩43,365 | +1.09% | 9.6천 |
|---|
| 2026.03.03 | ₩43,526 | ₩43,526 | ₩41,916 | ₩42,694 | -1.91% | 2.6만 |
|---|
| 2026.03.02 | ₩44,277 | ₩45,311 | ₩44,277 | ₩45,014 | +1.67% | 1.9만 |
|---|
| 2026.02.27 | ₩45,403 | ₩46,141 | ₩45,403 | ₩45,913 | +1.12% | 6.8천 |
|---|
| 2026.02.26 | ₩45,779 | ₩46,168 | ₩44,981 | ₩45,605 | -0.38% | 2만 |
|---|
| 2026.02.25 | ₩46,007 | ₩46,356 | ₩46,007 | ₩46,356 | +0.76% | 1.6만 |
|---|
| 2026.02.24 | ₩46,007 | ₩46,154 | ₩46,007 | ₩46,094 | +0.19% | 3.1만 |
|---|
| 2026.02.23 | ₩47,751 | ₩47,751 | ₩46,994 | ₩46,994 | -1.58% | 2.5만 |
|---|
| 2026.02.20 | ₩46,222 | ₩47,415 | ₩46,222 | ₩47,362 | +2.47% | 2.2만 |
|---|
| 2026.02.19 | ₩47,201 | ₩47,241 | ₩46,910 | ₩47,107 | -0.20% | 5.2천 |
|---|
| 2026.02.18 | ₩47,536 | ₩47,643 | ₩47,348 | ₩47,509 | -0.06% | 5.6천 |
|---|
| 2026.02.17 | ₩46,476 | ₩47,388 | ₩46,476 | ₩47,147 | +1.44% | 2.4만 |
|---|
| 2026.02.13 | ₩46,704 | ₩47,013 | ₩46,678 | ₩46,826 | +0.26% | 1.2만 |
|---|
| 2026.02.12 | ₩47,576 | ₩47,576 | ₩46,584 | ₩46,624 | -2.00% | 9.6천 |
|---|
| 2026.02.11 | ₩47,402 | ₩47,415 | ₩46,704 | ₩46,771 | -1.33% | 12.7만 |
|---|
| 2026.02.10 | ₩47,093 | ₩47,563 | ₩47,093 | ₩47,563 | +1.00% | 1.6만 |
|---|
| 2026.02.09 | ₩47,013 | ₩47,013 | ₩46,517 | ₩46,892 | -0.26% | 1.2만 |
|---|
| 2026.02.06 | ₩45,390 | ₩45,749 | ₩45,242 | ₩45,564 | +0.38% | 6.5만 |
|---|
| 2026.02.05 | ₩45,497 | ₩45,524 | ₩44,753 | ₩44,988 | -1.12% | 9.3만 |
|---|
| 2026.02.04 | ₩45,605 | ₩45,973 | ₩45,068 | ₩45,390 | -0.47% | 6.7만 |
|---|
| 2026.02.03 | ₩47,818 | ₩47,831 | ₩46,731 | ₩47,093 | -1.51% | 4.5만 |
|---|
| 2026.02.02 | ₩48,435 | ₩48,435 | ₩47,670 | ₩47,885 | -1.14% | 2.3만 |
|---|
| 2026.01.30 | ₩48,609 | ₩48,770 | ₩48,529 | ₩48,636 | +0.06% | 3.2천 |
|---|
| 2026.01.29 | ₩49,763 | ₩49,763 | ₩48,569 | ₩48,991 | -1.55% | 2.4만 |
|---|
| 2026.01.28 | ₩50,058 | ₩50,058 | ₩49,508 | ₩49,575 | -0.96% | 1.3만 |
|---|
| 2026.01.27 | ₩49,387 | ₩49,977 | ₩49,387 | ₩49,803 | +0.84% | 1.8만 |
|---|
| 2026.01.26 | ₩49,293 | ₩49,333 | ₩48,877 | ₩49,025 | -0.54% | 1.6만 |
|---|
| 2026.01.23 | ₩49,856 | ₩49,856 | ₩49,280 | ₩49,729 | -0.26% | 1.5만 |
|---|
| 2026.01.22 | ₩50,460 | ₩50,460 | ₩49,964 | ₩50,165 | -0.58% | 2만 |
|---|
| 2026.01.21 | ₩49,320 | ₩50,044 | ₩49,320 | ₩49,957 | +1.29% | 1.9만 |
|---|
| 2026.01.20 | ₩48,462 | ₩48,462 | ₩47,912 | ₩47,925 | -1.11% | 1.9만 |
|---|
| 2026.01.16 | ₩50,071 | ₩50,071 | ₩49,482 | ₩49,756 | -0.63% | 7.5천 |
|---|
| 2026.01.15 | ₩50,755 | ₩50,755 | ₩50,106 | ₩50,621 | -0.26% | 2.7만 |
|---|
| 2026.01.14 | ₩49,910 | ₩50,380 | ₩49,910 | ₩50,339 | +0.86% | 2.7만 |
|---|
| 2026.01.13 | ₩49,414 | ₩49,414 | ₩48,488 | ₩48,891 | -1.06% | 6.6만 |
|---|
| 2026.01.12 | ₩49,776 | ₩50,675 | ₩49,776 | ₩50,649 | +1.75% | 6.5만 |
|---|
| 2026.01.09 | ₩47,254 | ₩47,979 | ₩47,254 | ₩47,938 | +1.45% | 8.9만 |
|---|
| 2026.01.08 | ₩45,873 | ₩46,436 | ₩45,873 | ₩46,342 | +1.02% | 7.4천 |
|---|
| 2026.01.07 | ₩46,235 | ₩46,235 | ₩45,886 | ₩45,967 | -0.58% | 5.5천 |
|---|
| 2026.01.06 | ₩46,383 | ₩46,517 | ₩46,101 | ₩46,262 | -0.26% | 9.5천 |
|---|
| 2026.01.05 | ₩45,913 | ₩46,007 | ₩45,598 | ₩45,846 | -0.15% | 1.6만 |
|---|
| 2026.01.02 | ₩45,564 | ₩45,591 | ₩45,081 | ₩45,162 | -0.88% | 2.2만 |
|---|
| 2025.12.31 | ₩43,982 | ₩43,982 | ₩43,633 | ₩43,729 | -0.57% | 1.5만 |
|---|
| 2025.12.30 | ₩43,807 | ₩44,223 | ₩43,807 | ₩44,022 | +0.49% | 2.5만 |
|---|
| 2025.12.29 | ₩42,949 | ₩43,472 | ₩42,949 | ₩43,150 | +0.47% | 7.3천 |
|---|
| 2025.12.26 | ₩43,519 | ₩43,619 | ₩43,472 | ₩43,579 | +0.14% | 3.9천 |
|---|
| 2025.12.24 | ₩43,593 | ₩43,593 | ₩43,150 | ₩43,163 | -0.98% | 4.3천 |
|---|
| 2025.12.23 | ₩42,868 | ₩43,137 | ₩42,868 | ₩42,949 | +0.19% | 5.1천 |
|---|
| 2025.12.22 | ₩43,183 | ₩43,311 | ₩43,029 | ₩43,137 | -0.11% | 3.8천 |
|---|
| 2025.12.19 | ₩42,318 | ₩42,721 | ₩42,318 | ₩42,466 | +0.35% | 5.3천 |
|---|
| 2025.12.18 | ₩42,292 | ₩42,493 | ₩42,267 | ₩42,352 | +0.14% | 5.4천 |
|---|
| 2025.12.17 | ₩43,311 | ₩43,673 | ₩43,056 | ₩43,079 | -0.54% | 1.5만 |
|---|
| 2025.12.16 | ₩42,922 | ₩42,922 | ₩42,520 | ₩42,841 | -0.19% | 1.2만 |
|---|
| 2025.12.15 | ₩43,619 | ₩43,754 | ₩43,326 | ₩43,335 | -0.65% | 4.5천 |
|---|
| 2025.12.12 | ₩45,014 | ₩45,081 | ₩44,451 | ₩44,518 | -1.10% | 5.5천 |
|---|
| 2025.12.11 | ₩44,733 | ₩44,766 | ₩44,424 | ₩44,676 | -0.13% | 4.5천 |
|---|
| 2025.12.10 | ₩45,350 | ₩45,551 | ₩45,242 | ₩45,551 | +0.44% | 3천 |
|---|
| 2025.12.09 | ₩45,162 | ₩45,350 | ₩45,122 | ₩45,320 | +0.35% | 4.2천 |
|---|
| 2025.12.08 | ₩45,336 | ₩45,617 | ₩45,336 | ₩45,591 | +0.56% | 8천 |
|---|
| 2025.12.05 | ₩44,424 | ₩44,639 | ₩44,371 | ₩44,639 | +0.48% | 8.2천 |
|---|
| 2025.12.04 | ₩43,995 | ₩44,183 | ₩43,995 | ₩44,157 | +0.37% | 3.8천 |
|---|
| 2025.12.03 | ₩42,922 | ₩43,566 | ₩42,922 | ₩43,566 | +1.50% | 2만 |
|---|
| 2025.12.02 | ₩43,619 | ₩43,780 | ₩43,593 | ₩43,780 | +0.37% | 9.6천 |
|---|
| 2025.12.01 | ₩44,451 | ₩44,451 | ₩43,874 | ₩44,371 | -0.18% | 1.5만 |
|---|
| 2025.11.28 | ₩44,317 | ₩44,531 | ₩44,129 | ₩44,143 | -0.39% | 6천 |
|---|
| 2025.11.26 | ₩43,995 | ₩44,049 | ₩43,700 | ₩43,847 | -0.34% | 3.9천 |
|---|
| 2025.11.25 | ₩44,035 | ₩44,035 | ₩43,633 | ₩43,902 | -0.30% | 2.7천 |
|---|
| 2025.11.24 | ₩42,976 | ₩43,458 | ₩42,976 | ₩43,351 | +0.87% | 7천 |
|---|
| 2025.11.21 | ₩41,862 | ₩42,439 | ₩41,728 | ₩42,238 | +0.90% | 1.5만 |
|---|
| 2025.11.20 | ₩43,982 | ₩44,116 | ₩42,694 | ₩42,719 | -2.87% | 2.1만 |
|---|
| 2025.11.19 | ₩44,250 | ₩44,250 | ₩43,485 | ₩43,847 | -0.91% | 6.8천 |
|---|
| 2025.11.18 | ₩44,169 | ₩44,531 | ₩43,971 | ₩44,478 | +0.70% | 1.1만 |
|---|
| 2025.11.17 | ₩43,539 | ₩44,257 | ₩43,539 | ₩43,733 | +0.45% | 1.1만 |
|---|
| 2025.11.14 | ₩43,458 | ₩44,505 | ₩43,458 | ₩44,075 | +1.42% | 4.2만 |
|---|
| 2025.11.13 | ₩45,517 | ₩45,631 | ₩45,068 | ₩45,120 | -0.87% | 1.5만 |
|---|
| 2025.11.12 | ₩46,034 | ₩46,034 | ₩45,257 | ₩45,444 | -1.28% | 1.2만 |
|---|
| 2025.11.11 | ₩45,672 | ₩46,248 | ₩45,672 | ₩45,926 | +0.56% | 2만 |
|---|
| 2025.11.10 | ₩46,476 | ₩46,704 | ₩46,235 | ₩46,611 | +0.29% | 1.8만 |
|---|
| 2025.11.07 | ₩46,248 | ₩46,248 | ₩45,591 | ₩46,074 | -0.38% | 1.9만 |
|---|
| 2025.11.06 | ₩46,463 | ₩47,764 | ₩46,463 | ₩47,509 | +2.25% | 2.3만 |
|---|
| 2025.11.05 | ₩45,511 | ₩46,338 | ₩45,511 | ₩46,181 | +1.47% | 9.7천 |
|---|
| 2025.11.04 | ₩46,275 | ₩46,396 | ₩45,605 | ₩46,034 | -0.52% | 1.9만 |
|---|
| 2025.11.03 | ₩47,214 | ₩47,388 | ₩47,127 | ₩47,362 | +0.31% | 3.7만 |
|---|
| 2025.10.31 | ₩46,946 | ₩46,973 | ₩46,074 | ₩46,879 | -0.14% | 2.6만 |
|---|
| 2025.10.30 | ₩48,274 | ₩48,302 | ₩47,362 | ₩47,751 | -1.08% | 5.3만 |
|---|
| 2025.10.29 | ₩48,260 | ₩49,219 | ₩48,260 | ₩48,971 | +1.47% | 2.2만 |
|---|
| 2025.10.28 | ₩48,810 | ₩48,810 | ₩48,073 | ₩48,502 | -0.63% | 1.9만 |
|---|
| 2025.10.27 | ₩48,998 | ₩48,998 | ₩48,558 | ₩48,904 | -0.19% | 2.6만 |
|---|
| 2025.10.24 | ₩46,718 | ₩47,469 | ₩46,718 | ₩47,221 | +1.08% | 2.6만 |
|---|
| 2025.10.23 | ₩45,551 | ₩46,020 | ₩45,551 | ₩45,806 | +0.56% | 1.4만 |
|---|
| 2025.10.22 | ₩46,047 | ₩46,047 | ₩45,484 | ₩45,859 | -0.41% | 2만 |
|---|
| 2025.10.21 | ₩45,631 | ₩46,275 | ₩45,564 | ₩46,208 | +1.26% | 4.6만 |
|---|
| 2025.10.20 | ₩44,907 | ₩45,283 | ₩44,706 | ₩45,283 | +0.84% | 2.4만 |
|---|
| 2025.10.17 | ₩43,928 | ₩44,692 | ₩43,727 | ₩44,263 | +0.76% | 3만 |
|---|
| 2025.10.16 | ₩46,168 | ₩46,168 | ₩45,216 | ₩45,229 | -2.03% | 2.4만 |
|---|
| 2025.10.15 | ₩45,855 | ₩46,450 | ₩45,855 | ₩46,047 | +0.42% | 2.1만 |
|---|
| 2025.10.14 | ₩45,363 | ₩45,751 | ₩44,558 | ₩45,309 | -0.12% | 2.4만 |
|---|
| 2025.10.13 | ₩47,818 | ₩47,818 | ₩47,194 | ₩47,348 | -0.98% | 2.1만 |
|---|
| 2025.10.10 | ₩48,274 | ₩48,314 | ₩45,605 | ₩45,605 | -5.53% | 9.5만 |
|---|