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 | ₩41,915 | ₩42,048 | +0.09% | 3.6천 |
| 2026.10.08 | ₩41,580 | ₩41,580 | ₩40,668 | ₩40,806 | -1.86% | 1.2만 |
| 2026.10.07 | ₩42,170 | ₩42,385 | ₩42,117 | ₩42,277 | +0.25% | 7.8천 |
| 2026.10.06 | ₩42,801 | ₩42,868 | ₩42,673 | ₩42,772 | -0.07% | 3.4천 |
| 2026.10.05 | ₩42,398 | ₩42,750 | ₩42,398 | ₩42,750 | +0.83% | 9.9천 |
| 2026.10.02 | ₩42,385 | ₩42,492 | ₩42,103 | ₩42,251 | -0.32% | 1.3만 |
| 2026.10.01 | ₩43,069 | ₩43,096 | ₩42,507 | ₩42,821 | -0.58% | 2.5만 |
| 2026.09.30 | ₩43,101 | ₩43,101 | ₩43,066 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,066 |
| -0.08% |
| 900 |
| 2026.09.29 | ₩43,431 | ₩43,524 | ₩43,344 | ₩43,524 | +0.21% | 3천 |
|---|
| 2026.09.28 | ₩43,632 | ₩43,658 | ₩43,418 | ₩43,591 | -0.10% | 6.2천 |
|---|
| 2026.09.25 | ₩44,296 | ₩44,378 | ₩44,296 | ₩44,378 | +0.18% | 1.7천 |
|---|
| 2026.09.24 | ₩44,551 | ₩44,812 | ₩44,491 | ₩44,725 | +0.39% | 3천 |
|---|
| 2026.09.23 | ₩46,127 | ₩46,127 | ₩45,047 | ₩45,049 | -2.34% | 3.2천 |
|---|
| 2026.09.22 | ₩46,046 | ₩46,489 | ₩46,046 | ₩46,343 | +0.64% | 2.9천 |
|---|
| 2026.09.21 | ₩45,751 | ₩46,135 | ₩45,751 | ₩46,135 | +0.84% | 4.7천 |
|---|
| 2026.09.18 | ₩45,550 | ₩45,550 | ₩44,652 | ₩45,161 | -0.85% | 5.7천 |
|---|
| 2026.09.17 | ₩43,592 | ₩44,370 | ₩43,592 | ₩44,336 | +1.71% | 9.2천 |
|---|
| 2026.09.16 | ₩43,699 | ₩44,296 | ₩43,680 | ₩43,862 | +0.37% | 1.3만 |
|---|
| 2026.09.15 | ₩44,075 | ₩44,075 | ₩43,860 | ₩43,895 | -0.41% | 3.2천 |
|---|
| 2026.09.14 | ₩44,196 | ₩44,209 | ₩44,048 | ₩44,103 | -0.21% | 1.7만 |
|---|
| 2026.09.11 | ₩44,196 | ₩44,517 | ₩44,196 | ₩44,390 | +0.44% | 9.5천 |
|---|
| 2026.09.10 | ₩44,276 | ₩44,316 | ₩44,196 | ₩44,216 | -0.14% | 3.7천 |
|---|
| 2026.09.09 | ₩45,604 | ₩45,617 | ₩44,863 | ₩44,948 | -1.44% | 2.2만 |
|---|
| 2026.09.08 | ₩45,718 | ₩45,872 | ₩45,604 | ₩45,671 | -0.10% | 1.3만 |
|---|
| 2026.09.04 | ₩46,268 | ₩46,456 | ₩46,167 | ₩46,456 | +0.41% | 3.3천 |
|---|
| 2026.09.03 | ₩45,564 | ₩46,140 | ₩45,564 | ₩46,140 | +1.27% | 3.1천 |
|---|
| 2026.09.02 | ₩46,409 | ₩46,409 | ₩45,890 | ₩45,953 | -0.98% | 2.7천 |
|---|
| 2026.09.01 | ₩46,354 | ₩46,576 | ₩46,194 | ₩46,335 | -0.04% | 2.4천 |
|---|
| 2026.08.31 | ₩46,275 | ₩46,838 | ₩46,275 | ₩46,560 | +0.62% | 7.4천 |
|---|
| 2026.08.28 | ₩46,449 | ₩46,476 | ₩46,022 | ₩46,156 | -0.63% | 3.7천 |
|---|
| 2026.08.27 | ₩45,725 | ₩46,237 | ₩45,570 | ₩46,046 | +0.70% | 1.7만 |
|---|
| 2026.08.26 | ₩45,027 | ₩45,027 | ₩44,853 | ₩44,920 | -0.24% | 1.2만 |
|---|
| 2026.08.25 | ₩45,101 | ₩45,389 | ₩45,067 | ₩45,389 | +0.64% | 4.1천 |
|---|
| 2026.08.24 | ₩45,698 | ₩45,698 | ₩44,263 | ₩44,598 | -2.41% | 1.9만 |
|---|
| 2026.08.21 | ₩46,226 | ₩46,368 | ₩46,106 | ₩46,269 | +0.09% | 5.5천 |
|---|
| 2026.08.20 | ₩45,822 | ₩46,221 | ₩45,604 | ₩46,167 | +0.75% | 1.2만 |
|---|
| 2026.08.19 | ₩46,194 | ₩46,904 | ₩46,194 | ₩46,811 | +1.34% | 2만 |
|---|
| 2026.08.18 | ₩47,884 | ₩48,058 | ₩47,884 | ₩47,938 | +0.11% | 3.7천 |
|---|
| 2026.08.17 | ₩48,286 | ₩49,046 | ₩48,286 | ₩48,944 | +1.36% | 5.2천 |
|---|
| 2026.08.14 | ₩48,341 | ₩48,347 | ₩48,206 | ₩48,233 | -0.22% | 7.6천 |
|---|
| 2026.08.13 | ₩48,354 | ₩48,421 | ₩48,313 | ₩48,402 | +0.10% | 3.5천 |
|---|
| 2026.08.12 | ₩48,528 | ₩48,742 | ₩48,528 | ₩48,717 | +0.39% | 9.7천 |
|---|
| 2026.08.11 | ₩48,903 | ₩48,903 | ₩48,474 | ₩48,560 | -0.70% | 7.5천 |
|---|
| 2026.08.10 | ₩48,984 | ₩49,802 | ₩48,984 | ₩49,728 | +1.52% | 1.3만 |
|---|
| 2026.08.07 | ₩49,990 | ₩50,191 | ₩49,816 | ₩50,097 | +0.21% | 3.9천 |
|---|
| 2026.08.06 | ₩49,608 | ₩49,923 | ₩49,467 | ₩49,766 | +0.32% | 4.9천 |
|---|
| 2026.08.05 | ₩50,184 | ₩50,325 | ₩49,936 | ₩49,963 | -0.44% | 5.9천 |
|---|
| 2026.08.04 | ₩49,118 | ₩49,748 | ₩48,944 | ₩49,722 | +1.23% | 3만 |
|---|
| 2026.08.03 | ₩47,636 | ₩47,683 | ₩47,267 | ₩47,535 | -0.21% | 1.4만 |
|---|
| 2026.07.31 | ₩47,348 | ₩47,543 | ₩47,146 | ₩47,543 | +0.41% | 7.2천 |
|---|
| 2026.07.30 | ₩45,912 | ₩46,140 | ₩45,309 | ₩46,006 | +0.20% | 1만 |
|---|
| 2026.07.29 | ₩46,677 | ₩47,187 | ₩46,543 | ₩46,570 | -0.23% | 1.7만 |
|---|
| 2026.07.28 | ₩46,891 | ₩47,120 | ₩46,355 | ₩46,824 | -0.14% | 9.9천 |
|---|
| 2026.07.27 | ₩47,535 | ₩48,072 | ₩47,535 | ₩47,918 | +0.80% | 4.3천 |
|---|
| 2026.07.24 | ₩47,522 | ₩47,522 | ₩46,945 | ₩47,099 | -0.89% | 2.3만 |
|---|
| 2026.07.23 | ₩47,884 | ₩47,977 | ₩47,468 | ₩47,737 | -0.31% | 1.2만 |
|---|
| 2026.07.22 | ₩49,225 | ₩49,225 | ₩48,716 | ₩48,903 | -0.65% | 6.4천 |
|---|
| 2026.07.21 | ₩49,601 | ₩49,601 | ₩49,158 | ₩49,547 | -0.11% | 1.1만 |
|---|
| 2026.07.20 | ₩47,441 | ₩47,482 | ₩47,133 | ₩47,394 | -0.10% | 1만 |
|---|
| 2026.07.17 | ₩46,932 | ₩46,932 | ₩46,476 | ₩46,798 | -0.29% | 2.3만 |
|---|
| 2026.07.16 | ₩49,708 | ₩49,762 | ₩49,333 | ₩49,333 | -0.76% | 3.9천 |
|---|
| 2026.07.15 | ₩49,440 | ₩50,191 | ₩49,440 | ₩49,963 | +1.06% | 8.7천 |
|---|
| 2026.07.14 | ₩49,883 | ₩50,298 | ₩49,883 | ₩50,235 | +0.71% | 5.4천 |
|---|
| 2026.07.13 | ₩50,245 | ₩50,245 | ₩49,333 | ₩49,518 | -1.45% | 1.6만 |
|---|
| 2026.07.10 | ₩51,626 | ₩51,666 | ₩51,398 | ₩51,609 | -0.03% | 9.9천 |
|---|
| 2026.07.09 | ₩51,827 | ₩51,854 | ₩51,237 | ₩51,831 | +0.01% | 2.8만 |
|---|
| 2026.07.08 | ₩49,527 | ₩49,655 | ₩49,091 | ₩49,655 | +0.26% | 5.4천 |
|---|
| 2026.07.07 | ₩48,367 | ₩48,367 | ₩47,876 | ₩47,918 | -0.93% | 5.2천 |
|---|
| 2026.07.06 | ₩49,024 | ₩49,024 | ₩48,152 | ₩48,441 | -1.19% | 5.5천 |
|---|
| 2026.07.02 | ₩48,193 | ₩48,193 | ₩47,255 | ₩47,597 | -1.24% | 1.1만 |
|---|
| 2026.07.01 | ₩49,494 | ₩50,164 | ₩49,145 | ₩49,950 | +0.92% | 3.4만 |
|---|
| 2026.06.30 | ₩49,883 | ₩50,580 | ₩49,782 | ₩50,567 | +1.37% | 7.3천 |
|---|
| 2026.06.29 | ₩48,367 | ₩48,541 | ₩48,237 | ₩48,386 | +0.04% | 4.1천 |
|---|
| 2026.06.26 | ₩47,723 | ₩47,844 | ₩47,079 | ₩47,723 | 0.00% | 5.6천 |
|---|
| 2026.06.25 | ₩49,319 | ₩49,494 | ₩49,078 | ₩49,192 | -0.26% | 1.2만 |
|---|
| 2026.06.24 | ₩49,011 | ₩49,225 | ₩48,742 | ₩48,890 | -0.25% | 7.8천 |
|---|
| 2026.06.23 | ₩47,884 | ₩49,507 | ₩47,884 | ₩49,299 | +2.96% | 1.3만 |
|---|
| 2026.06.22 | ₩51,841 | ₩51,841 | ₩50,969 | ₩51,438 | -0.78% | 3.2만 |
|---|
| 2026.06.18 | ₩50,982 | ₩51,036 | ₩50,808 | ₩50,969 | -0.03% | 9천 |
|---|
| 2026.06.17 | ₩49,762 | ₩49,762 | ₩48,742 | ₩48,823 | -1.89% | 4.7천 |
|---|
| 2026.06.16 | ₩48,823 | ₩48,924 | ₩48,649 | ₩48,810 | -0.03% | 5.2천 |
|---|
| 2026.06.15 | ₩48,568 | ₩49,212 | ₩48,568 | ₩49,064 | +1.02% | 6.8천 |
|---|
| 2026.06.12 | ₩47,052 | ₩47,348 | ₩47,052 | ₩47,179 | +0.27% | 3.1천 |
|---|
| 2026.06.11 | ₩46,945 | ₩48,729 | ₩46,905 | ₩47,974 | +2.19% | 6.9천 |
|---|
| 2026.06.10 | ₩48,139 | ₩48,378 | ₩47,924 | ₩47,924 | -0.45% | 3.7천 |
|---|
| 2026.06.09 | ₩49,587 | ₩49,628 | ₩48,286 | ₩48,622 | -1.95% | 1.8만 |
|---|
| 2026.06.08 | ₩47,884 | ₩47,884 | ₩47,374 | ₩47,495 | -0.81% | 1.2만 |
|---|
| 2026.06.05 | ₩48,850 | ₩48,850 | ₩47,884 | ₩48,018 | -1.70% | 2.1만 |
|---|
| 2026.06.04 | ₩50,573 | ₩50,573 | ₩50,352 | ₩50,459 | -0.23% | 1.4만 |
|---|
| 2026.06.03 | ₩51,143 | ₩51,263 | ₩50,875 | ₩50,969 | -0.34% | 7.2천 |
|---|
| 2026.06.02 | ₩50,821 | ₩51,023 | ₩50,433 | ₩50,754 | -0.13% | 2.2만 |
|---|
| 2026.06.01 | ₩49,131 | ₩49,131 | ₩48,488 | ₩48,997 | -0.27% | 2.1만 |
|---|
| 2026.05.29 | ₩49,816 | ₩49,856 | ₩49,326 | ₩49,728 | -0.18% | 3.2만 |
|---|
| 2026.05.28 | ₩49,963 | ₩50,540 | ₩49,963 | ₩50,540 | +1.15% | 5.1천 |
|---|
| 2026.05.27 | ₩50,388 | ₩50,459 | ₩50,111 | ₩50,352 | -0.07% | 1.3만 |
|---|
| 2026.05.26 | ₩51,358 | ₩51,358 | ₩50,771 | ₩50,929 | -0.84% | 1.1만 |
|---|
| 2026.05.22 | ₩49,292 | ₩50,251 | ₩49,292 | ₩50,097 | +1.63% | 1.2만 |
|---|
| 2026.05.21 | ₩49,628 | ₩49,789 | ₩49,158 | ₩49,520 | -0.22% | 1.8만 |
|---|
| 2026.05.20 | ₩50,741 | ₩51,157 | ₩50,741 | ₩51,016 | +0.54% | 6.5천 |
|---|
| 2026.05.19 | ₩50,191 | ₩50,681 | ₩50,191 | ₩50,419 | +0.45% | 2.2만 |
|---|
| 2026.05.18 | ₩50,433 | ₩50,929 | ₩50,272 | ₩50,312 | -0.24% | 1만 |
|---|
| 2026.05.15 | ₩50,942 | ₩50,942 | ₩50,178 | ₩50,325 | -1.21% | 6.6만 |
|---|
| 2026.05.14 | ₩52,552 | ₩52,753 | ₩51,854 | ₩52,471 | -0.15% | 3.1만 |
|---|
| 2026.05.13 | ₩53,665 | ₩54,899 | ₩53,216 | ₩54,832 | +2.17% | 5.9만 |
|---|
| 2026.05.12 | ₩53,128 | ₩53,128 | ₩51,948 | ₩52,364 | -1.44% | 1.6만 |
|---|
| 2026.05.11 | ₩52,833 | ₩53,598 | ₩52,833 | ₩53,397 | +1.07% | 1.4만 |
|---|
| 2026.05.08 | ₩51,278 | ₩52,123 | ₩51,278 | ₩51,465 | +0.37% | 2.2만 |
|---|
| 2026.05.07 | ₩51,492 | ₩51,707 | ₩51,119 | ₩51,398 | -0.18% | 3.3만 |
|---|
| 2026.05.06 | ₩50,137 | ₩51,102 | ₩50,084 | ₩50,956 | +1.63% | 3.6만 |
|---|
| 2026.05.05 | ₩48,541 | ₩48,541 | ₩48,380 | ₩48,434 | -0.22% | 1.9천 |
|---|
| 2026.05.04 | ₩48,702 | ₩48,702 | ₩48,300 | ₩48,300 | -0.83% | 5.2천 |
|---|
| 2026.05.01 | ₩48,233 | ₩48,608 | ₩48,233 | ₩48,535 | +0.63% | 7.5천 |
|---|
| 2026.04.30 | ₩47,750 | ₩48,286 | ₩47,750 | ₩48,286 | +1.12% | 2.2천 |
|---|
| 2026.04.29 | ₩46,556 | ₩46,637 | ₩46,477 | ₩46,477 | -0.17% | 1천 |
|---|
| 2026.04.28 | ₩47,254 | ₩47,254 | ₩46,704 | ₩46,818 | -0.92% | 4.5천 |
|---|
| 2026.04.27 | ₩48,206 | ₩48,206 | ₩47,616 | ₩47,762 | -0.92% | 9.1천 |
|---|
| 2026.04.24 | ₩46,972 | ₩47,482 | ₩46,972 | ₩47,452 | +1.02% | 3.3만 |
|---|
| 2026.04.23 | ₩47,549 | ₩47,549 | ₩46,610 | ₩46,959 | -1.24% | 1.1만 |
|---|
| 2026.04.22 | ₩47,589 | ₩47,737 | ₩47,455 | ₩47,669 | +0.17% | 2.2천 |
|---|
| 2026.04.21 | ₩47,710 | ₩47,710 | ₩46,878 | ₩46,905 | -1.69% | 1.1만 |
|---|
| 2026.04.20 | ₩48,367 | ₩48,367 | ₩47,951 | ₩48,260 | -0.22% | 8.2천 |
|---|
| 2026.04.17 | ₩47,629 | ₩47,844 | ₩47,549 | ₩47,743 | +0.24% | 3.8천 |
|---|
| 2026.04.16 | ₩46,167 | ₩46,583 | ₩46,154 | ₩46,395 | +0.49% | 1.3만 |
|---|
| 2026.04.15 | ₩45,738 | ₩45,805 | ₩45,510 | ₩45,750 | +0.03% | 1.1만 |
|---|
| 2026.04.14 | ₩45,619 | ₩45,898 | ₩45,550 | ₩45,898 | +0.61% | 1.7만 |
|---|
| 2026.04.13 | ₩44,611 | ₩44,665 | ₩44,222 | ₩44,665 | +0.12% | 7.2천 |
|---|
| 2026.04.10 | ₩43,807 | ₩43,953 | ₩43,766 | ₩43,860 | +0.12% | 2.3만 |
|---|
| 2026.04.09 | ₩43,082 | ₩43,283 | ₩42,573 | ₩43,283 | +0.47% | 6.1만 |
|---|
| 2026.04.08 | ₩44,504 | ₩44,504 | ₩43,183 | ₩43,428 | -2.42% | 2.6만 |
|---|
| 2026.04.07 | ₩41,043 | ₩41,043 | ₩40,775 | ₩40,976 | -0.16% | 4.5천 |
|---|
| 2026.04.06 | ₩40,654 | ₩41,084 | ₩40,654 | ₩41,017 | +0.89% | 6.5천 |
|---|
| 2026.04.02 | ₩40,520 | ₩40,815 | ₩40,494 | ₩40,681 | +0.40% | 1.4만 |
|---|
| 2026.04.01 | ₩41,741 | ₩41,741 | ₩41,365 | ₩41,540 | -0.48% | 9천 |
|---|
| 2026.03.31 | ₩40,507 | ₩41,003 | ₩40,333 | ₩40,956 | +1.11% | 1.3만 |
|---|
| 2026.03.30 | ₩40,990 | ₩40,990 | ₩40,319 | ₩40,319 | -1.64% | 2.7천 |
|---|
| 2026.03.27 | ₩40,909 | ₩40,909 | ₩40,561 | ₩40,574 | -0.82% | 3.8천 |
|---|
| 2026.03.26 | ₩40,856 | ₩41,432 | ₩40,856 | ₩40,869 | +0.03% | 3.7천 |
|---|
| 2026.03.25 | ₩41,902 | ₩42,422 | ₩41,902 | ₩42,157 | +0.61% | 1.3만 |
|---|
| 2026.03.24 | ₩41,164 | ₩41,365 | ₩40,990 | ₩41,003 | -0.39% | 4.6천 |
|---|
| 2026.03.23 | ₩41,526 | ₩41,647 | ₩40,802 | ₩41,090 | -1.05% | 1.2만 |
|---|
| 2026.03.20 | ₩42,358 | ₩42,358 | ₩41,647 | ₩41,902 | -1.08% | 1만 |
|---|
| 2026.03.19 | ₩42,626 | ₩43,116 | ₩42,626 | ₩43,015 | +0.91% | 6.4천 |
|---|
| 2026.03.18 | ₩43,418 | ₩43,693 | ₩43,180 | ₩43,180 | -0.55% | 4.5천 |
|---|
| 2026.03.17 | ₩43,176 | ₩43,176 | ₩42,801 | ₩42,801 | -0.87% | 5.9천 |
|---|
| 2026.03.16 | ₩43,525 | ₩44,248 | ₩43,525 | ₩43,672 | +0.34% | 8.2천 |
|---|
| 2026.03.13 | ₩43,867 | ₩43,867 | ₩43,190 | ₩43,230 | -1.45% | 6.3천 |
|---|
| 2026.03.12 | ₩43,914 | ₩44,068 | ₩43,722 | ₩43,743 | -0.39% | 2.5천 |
|---|
| 2026.03.11 | ₩44,799 | ₩44,799 | ₩44,289 | ₩44,584 | -0.48% | 3.4만 |
|---|
| 2026.03.10 | ₩44,584 | ₩45,604 | ₩44,584 | ₩45,024 | +0.99% | 1.5만 |
|---|
| 2026.03.09 | ₩43,203 | ₩43,766 | ₩43,203 | ₩43,766 | +1.30% | 9.5천 |
|---|
| 2026.03.06 | ₩42,505 | ₩43,042 | ₩42,264 | ₩42,345 | -0.38% | 2만 |
|---|
| 2026.03.05 | ₩43,941 | ₩43,941 | ₩42,774 | ₩42,774 | -2.66% | 1.3만 |
|---|
| 2026.03.04 | ₩42,894 | ₩43,364 | ₩42,693 | ₩43,364 | +1.09% | 9.6천 |
|---|
| 2026.03.03 | ₩43,525 | ₩43,525 | ₩41,915 | ₩42,693 | -1.91% | 2.6만 |
|---|
| 2026.03.02 | ₩44,276 | ₩45,310 | ₩44,276 | ₩45,014 | +1.67% | 1.9만 |
|---|
| 2026.02.27 | ₩45,403 | ₩46,140 | ₩45,403 | ₩45,912 | +1.12% | 6.8천 |
|---|
| 2026.02.26 | ₩45,778 | ₩46,167 | ₩44,980 | ₩45,604 | -0.38% | 2만 |
|---|
| 2026.02.25 | ₩46,006 | ₩46,355 | ₩46,006 | ₩46,355 | +0.76% | 1.6만 |
|---|
| 2026.02.24 | ₩46,006 | ₩46,154 | ₩46,006 | ₩46,093 | +0.19% | 3.1만 |
|---|
| 2026.02.23 | ₩47,750 | ₩47,750 | ₩46,993 | ₩46,993 | -1.58% | 2.5만 |
|---|
| 2026.02.20 | ₩46,221 | ₩47,415 | ₩46,221 | ₩47,361 | +2.47% | 2.2만 |
|---|
| 2026.02.19 | ₩47,200 | ₩47,240 | ₩46,909 | ₩47,106 | -0.20% | 5.2천 |
|---|
| 2026.02.18 | ₩47,535 | ₩47,643 | ₩47,348 | ₩47,508 | -0.06% | 5.6천 |
|---|
| 2026.02.17 | ₩46,476 | ₩47,388 | ₩46,476 | ₩47,146 | +1.44% | 2.4만 |
|---|
| 2026.02.13 | ₩46,704 | ₩47,012 | ₩46,677 | ₩46,826 | +0.26% | 1.2만 |
|---|
| 2026.02.12 | ₩47,576 | ₩47,576 | ₩46,583 | ₩46,623 | -2.00% | 9.6천 |
|---|
| 2026.02.11 | ₩47,401 | ₩47,415 | ₩46,704 | ₩46,771 | -1.33% | 12.7만 |
|---|
| 2026.02.10 | ₩47,093 | ₩47,562 | ₩47,093 | ₩47,562 | +1.00% | 1.6만 |
|---|
| 2026.02.09 | ₩47,012 | ₩47,012 | ₩46,516 | ₩46,891 | -0.26% | 1.2만 |
|---|
| 2026.02.06 | ₩45,389 | ₩45,749 | ₩45,242 | ₩45,564 | +0.38% | 6.5만 |
|---|
| 2026.02.05 | ₩45,497 | ₩45,523 | ₩44,752 | ₩44,987 | -1.12% | 9.3만 |
|---|
| 2026.02.04 | ₩45,604 | ₩45,973 | ₩45,067 | ₩45,389 | -0.47% | 6.7만 |
|---|
| 2026.02.03 | ₩47,817 | ₩47,830 | ₩46,731 | ₩47,093 | -1.51% | 4.5만 |
|---|
| 2026.02.02 | ₩48,434 | ₩48,434 | ₩47,669 | ₩47,884 | -1.14% | 2.3만 |
|---|
| 2026.01.30 | ₩48,608 | ₩48,769 | ₩48,528 | ₩48,635 | +0.06% | 3.2천 |
|---|
| 2026.01.29 | ₩49,762 | ₩49,762 | ₩48,568 | ₩48,991 | -1.55% | 2.4만 |
|---|
| 2026.01.28 | ₩50,057 | ₩50,057 | ₩49,507 | ₩49,574 | -0.96% | 1.3만 |
|---|
| 2026.01.27 | ₩49,386 | ₩49,976 | ₩49,386 | ₩49,802 | +0.84% | 1.8만 |
|---|
| 2026.01.26 | ₩49,292 | ₩49,333 | ₩48,877 | ₩49,024 | -0.54% | 1.6만 |
|---|
| 2026.01.23 | ₩49,856 | ₩49,856 | ₩49,279 | ₩49,728 | -0.26% | 1.5만 |
|---|
| 2026.01.22 | ₩50,459 | ₩50,459 | ₩49,963 | ₩50,164 | -0.58% | 2만 |
|---|
| 2026.01.21 | ₩49,319 | ₩50,044 | ₩49,319 | ₩49,956 | +1.29% | 1.9만 |
|---|
| 2026.01.20 | ₩48,461 | ₩48,461 | ₩47,911 | ₩47,924 | -1.11% | 1.9만 |
|---|
| 2026.01.16 | ₩50,070 | ₩50,070 | ₩49,482 | ₩49,755 | -0.63% | 7.5천 |
|---|
| 2026.01.15 | ₩50,754 | ₩50,754 | ₩50,105 | ₩50,620 | -0.26% | 2.7만 |
|---|
| 2026.01.14 | ₩49,909 | ₩50,379 | ₩49,909 | ₩50,339 | +0.86% | 2.7만 |
|---|
| 2026.01.13 | ₩49,413 | ₩49,413 | ₩48,488 | ₩48,890 | -1.06% | 6.6만 |
|---|
| 2026.01.12 | ₩49,775 | ₩50,674 | ₩49,775 | ₩50,648 | +1.75% | 6.5만 |
|---|
| 2026.01.09 | ₩47,254 | ₩47,978 | ₩47,254 | ₩47,938 | +1.45% | 8.9만 |
|---|
| 2026.01.08 | ₩45,872 | ₩46,435 | ₩45,872 | ₩46,342 | +1.02% | 7.4천 |
|---|
| 2026.01.07 | ₩46,234 | ₩46,234 | ₩45,886 | ₩45,966 | -0.58% | 5.5천 |
|---|
| 2026.01.06 | ₩46,382 | ₩46,516 | ₩46,100 | ₩46,261 | -0.26% | 9.5천 |
|---|
| 2026.01.05 | ₩45,912 | ₩46,006 | ₩45,597 | ₩45,845 | -0.15% | 1.6만 |
|---|
| 2026.01.02 | ₩45,564 | ₩45,590 | ₩45,081 | ₩45,161 | -0.88% | 2.2만 |
|---|
| 2025.12.31 | ₩43,981 | ₩43,981 | ₩43,632 | ₩43,729 | -0.57% | 1.5만 |
|---|
| 2025.12.30 | ₩43,807 | ₩44,222 | ₩43,807 | ₩44,021 | +0.49% | 2.5만 |
|---|
| 2025.12.29 | ₩42,948 | ₩43,471 | ₩42,948 | ₩43,149 | +0.47% | 7.3천 |
|---|
| 2025.12.26 | ₩43,518 | ₩43,619 | ₩43,471 | ₩43,579 | +0.14% | 3.9천 |
|---|
| 2025.12.24 | ₩43,592 | ₩43,592 | ₩43,149 | ₩43,163 | -0.98% | 4.3천 |
|---|
| 2025.12.23 | ₩42,868 | ₩43,136 | ₩42,868 | ₩42,948 | +0.19% | 5.1천 |
|---|
| 2025.12.22 | ₩43,183 | ₩43,310 | ₩43,029 | ₩43,136 | -0.11% | 3.8천 |
|---|
| 2025.12.19 | ₩42,318 | ₩42,720 | ₩42,318 | ₩42,465 | +0.35% | 5.3천 |
|---|
| 2025.12.18 | ₩42,291 | ₩42,492 | ₩42,267 | ₩42,351 | +0.14% | 5.4천 |
|---|
| 2025.12.17 | ₩43,310 | ₩43,672 | ₩43,055 | ₩43,078 | -0.54% | 1.5만 |
|---|
| 2025.12.16 | ₩42,921 | ₩42,921 | ₩42,519 | ₩42,841 | -0.19% | 1.2만 |
|---|
| 2025.12.15 | ₩43,619 | ₩43,753 | ₩43,325 | ₩43,334 | -0.65% | 4.5천 |
|---|
| 2025.12.12 | ₩45,014 | ₩45,081 | ₩44,450 | ₩44,517 | -1.10% | 5.5천 |
|---|
| 2025.12.11 | ₩44,732 | ₩44,766 | ₩44,424 | ₩44,676 | -0.13% | 4.5천 |
|---|
| 2025.12.10 | ₩45,349 | ₩45,550 | ₩45,242 | ₩45,550 | +0.44% | 3천 |
|---|
| 2025.12.09 | ₩45,161 | ₩45,349 | ₩45,121 | ₩45,320 | +0.35% | 4.2천 |
|---|
| 2025.12.08 | ₩45,336 | ₩45,616 | ₩45,336 | ₩45,590 | +0.56% | 8천 |
|---|
| 2025.12.05 | ₩44,424 | ₩44,638 | ₩44,370 | ₩44,638 | +0.48% | 8.2천 |
|---|
| 2025.12.04 | ₩43,994 | ₩44,182 | ₩43,994 | ₩44,157 | +0.37% | 3.8천 |
|---|
| 2025.12.03 | ₩42,921 | ₩43,565 | ₩42,921 | ₩43,565 | +1.50% | 2만 |
|---|
| 2025.12.02 | ₩43,619 | ₩43,780 | ₩43,592 | ₩43,780 | +0.37% | 9.6천 |
|---|
| 2025.12.01 | ₩44,450 | ₩44,450 | ₩43,874 | ₩44,370 | -0.18% | 1.5만 |
|---|
| 2025.11.28 | ₩44,316 | ₩44,531 | ₩44,128 | ₩44,142 | -0.39% | 6천 |
|---|
| 2025.11.26 | ₩43,994 | ₩44,048 | ₩43,699 | ₩43,847 | -0.34% | 3.9천 |
|---|
| 2025.11.25 | ₩44,035 | ₩44,035 | ₩43,632 | ₩43,902 | -0.30% | 2.7천 |
|---|
| 2025.11.24 | ₩42,975 | ₩43,458 | ₩42,975 | ₩43,350 | +0.87% | 7천 |
|---|
| 2025.11.21 | ₩41,862 | ₩42,438 | ₩41,728 | ₩42,237 | +0.90% | 1.5만 |
|---|
| 2025.11.20 | ₩43,981 | ₩44,115 | ₩42,693 | ₩42,719 | -2.87% | 2.1만 |
|---|
| 2025.11.19 | ₩44,249 | ₩44,249 | ₩43,485 | ₩43,847 | -0.91% | 6.8천 |
|---|
| 2025.11.18 | ₩44,169 | ₩44,531 | ₩43,970 | ₩44,477 | +0.70% | 1.1만 |
|---|
| 2025.11.17 | ₩43,538 | ₩44,256 | ₩43,538 | ₩43,733 | +0.45% | 1.1만 |
|---|
| 2025.11.14 | ₩43,458 | ₩44,504 | ₩43,458 | ₩44,075 | +1.42% | 4.2만 |
|---|
| 2025.11.13 | ₩45,517 | ₩45,631 | ₩45,067 | ₩45,120 | -0.87% | 1.5만 |
|---|
| 2025.11.12 | ₩46,033 | ₩46,033 | ₩45,256 | ₩45,443 | -1.28% | 1.2만 |
|---|
| 2025.11.11 | ₩45,671 | ₩46,248 | ₩45,671 | ₩45,926 | +0.56% | 2만 |
|---|
| 2025.11.10 | ₩46,476 | ₩46,704 | ₩46,234 | ₩46,610 | +0.29% | 1.8만 |
|---|
| 2025.11.07 | ₩46,248 | ₩46,248 | ₩45,590 | ₩46,073 | -0.38% | 1.9만 |
|---|
| 2025.11.06 | ₩46,462 | ₩47,763 | ₩46,462 | ₩47,508 | +2.25% | 2.3만 |
|---|
| 2025.11.05 | ₩45,510 | ₩46,338 | ₩45,510 | ₩46,181 | +1.47% | 9.7천 |
|---|
| 2025.11.04 | ₩46,275 | ₩46,395 | ₩45,604 | ₩46,033 | -0.52% | 1.9만 |
|---|
| 2025.11.03 | ₩47,213 | ₩47,388 | ₩47,126 | ₩47,361 | +0.31% | 3.7만 |
|---|
| 2025.10.31 | ₩46,945 | ₩46,972 | ₩46,073 | ₩46,878 | -0.14% | 2.6만 |
|---|
| 2025.10.30 | ₩48,273 | ₩48,301 | ₩47,361 | ₩47,750 | -1.08% | 5.3만 |
|---|
| 2025.10.29 | ₩48,260 | ₩49,219 | ₩48,260 | ₩48,970 | +1.47% | 2.2만 |
|---|
| 2025.10.28 | ₩48,810 | ₩48,810 | ₩48,072 | ₩48,501 | -0.63% | 1.9만 |
|---|
| 2025.10.27 | ₩48,997 | ₩48,997 | ₩48,557 | ₩48,903 | -0.19% | 2.6만 |
|---|
| 2025.10.24 | ₩46,717 | ₩47,468 | ₩46,717 | ₩47,220 | +1.08% | 2.6만 |
|---|
| 2025.10.23 | ₩45,550 | ₩46,020 | ₩45,550 | ₩45,805 | +0.56% | 1.4만 |
|---|
| 2025.10.22 | ₩46,046 | ₩46,046 | ₩45,483 | ₩45,859 | -0.41% | 2만 |
|---|
| 2025.10.21 | ₩45,631 | ₩46,275 | ₩45,564 | ₩46,207 | +1.26% | 4.6만 |
|---|
| 2025.10.20 | ₩44,906 | ₩45,282 | ₩44,705 | ₩45,282 | +0.84% | 2.4만 |
|---|
| 2025.10.17 | ₩43,927 | ₩44,692 | ₩43,726 | ₩44,263 | +0.76% | 3만 |
|---|
| 2025.10.16 | ₩46,167 | ₩46,167 | ₩45,215 | ₩45,228 | -2.03% | 2.4만 |
|---|
| 2025.10.15 | ₩45,855 | ₩46,449 | ₩45,855 | ₩46,046 | +0.42% | 2.1만 |
|---|
| 2025.10.14 | ₩45,362 | ₩45,750 | ₩44,558 | ₩45,309 | -0.12% | 2.4만 |
|---|
| 2025.10.13 | ₩47,817 | ₩47,817 | ₩47,193 | ₩47,348 | -0.98% | 2.1만 |
|---|
| 2025.10.10 | ₩48,273 | ₩48,313 | ₩45,604 | ₩45,604 | -5.53% | 9.5만 |
|---|