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 | ₩42,006 | ₩42,179 | ₩41,911 | ₩42,043 | +0.09% | 3.6천 |
| 2026.10.08 | ₩41,575 | ₩41,575 | ₩40,663 | ₩40,802 | -1.86% | 1.2만 |
| 2026.10.07 | ₩42,165 | ₩42,380 | ₩42,112 | ₩42,273 | +0.25% | 7.8천 |
| 2026.10.06 | ₩42,796 | ₩42,863 | ₩42,668 | ₩42,768 | -0.07% | 3.4천 |
| 2026.10.05 | ₩42,393 | ₩42,745 | ₩42,393 | ₩42,745 | +0.83% | 9.9천 |
| 2026.10.02 | ₩42,380 | ₩42,487 | ₩42,098 | ₩42,246 | -0.32% | 1.3만 |
| 2026.10.01 | ₩43,064 | ₩43,091 | ₩42,502 | ₩42,816 | -0.58% | 2.5만 |
| 2026.09.30 | ₩43,096 | ₩43,096 | ₩43,061 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,061 |
| -0.08% |
| 900 |
| 2026.09.29 | ₩43,426 | ₩43,519 | ₩43,339 | ₩43,519 | +0.21% | 3천 |
|---|
| 2026.09.28 | ₩43,627 | ₩43,653 | ₩43,413 | ₩43,586 | -0.10% | 6.2천 |
|---|
| 2026.09.25 | ₩44,291 | ₩44,373 | ₩44,291 | ₩44,373 | +0.18% | 1.7천 |
|---|
| 2026.09.24 | ₩44,546 | ₩44,807 | ₩44,486 | ₩44,720 | +0.39% | 3천 |
|---|
| 2026.09.23 | ₩46,122 | ₩46,122 | ₩45,042 | ₩45,044 | -2.34% | 3.2천 |
|---|
| 2026.09.22 | ₩46,041 | ₩46,484 | ₩46,041 | ₩46,338 | +0.64% | 2.9천 |
|---|
| 2026.09.21 | ₩45,746 | ₩46,130 | ₩45,746 | ₩46,130 | +0.84% | 4.7천 |
|---|
| 2026.09.18 | ₩45,545 | ₩45,545 | ₩44,647 | ₩45,156 | -0.85% | 5.7천 |
|---|
| 2026.09.17 | ₩43,587 | ₩44,365 | ₩43,587 | ₩44,331 | +1.71% | 9.2천 |
|---|
| 2026.09.16 | ₩43,694 | ₩44,291 | ₩43,676 | ₩43,857 | +0.37% | 1.3만 |
|---|
| 2026.09.15 | ₩44,070 | ₩44,070 | ₩43,855 | ₩43,890 | -0.41% | 3.2천 |
|---|
| 2026.09.14 | ₩44,191 | ₩44,204 | ₩44,043 | ₩44,098 | -0.21% | 1.7만 |
|---|
| 2026.09.11 | ₩44,191 | ₩44,512 | ₩44,191 | ₩44,385 | +0.44% | 9.5천 |
|---|
| 2026.09.10 | ₩44,271 | ₩44,311 | ₩44,191 | ₩44,211 | -0.14% | 3.7천 |
|---|
| 2026.09.09 | ₩45,599 | ₩45,612 | ₩44,858 | ₩44,943 | -1.44% | 2.2만 |
|---|
| 2026.09.08 | ₩45,713 | ₩45,867 | ₩45,599 | ₩45,666 | -0.10% | 1.3만 |
|---|
| 2026.09.04 | ₩46,263 | ₩46,450 | ₩46,162 | ₩46,450 | +0.41% | 3.3천 |
|---|
| 2026.09.03 | ₩45,559 | ₩46,135 | ₩45,559 | ₩46,135 | +1.27% | 3.1천 |
|---|
| 2026.09.02 | ₩46,403 | ₩46,403 | ₩45,884 | ₩45,947 | -0.98% | 2.7천 |
|---|
| 2026.09.01 | ₩46,348 | ₩46,571 | ₩46,189 | ₩46,330 | -0.04% | 2.4천 |
|---|
| 2026.08.31 | ₩46,269 | ₩46,833 | ₩46,269 | ₩46,555 | +0.62% | 7.4천 |
|---|
| 2026.08.28 | ₩46,444 | ₩46,471 | ₩46,017 | ₩46,151 | -0.63% | 3.7천 |
|---|
| 2026.08.27 | ₩45,719 | ₩46,232 | ₩45,565 | ₩46,041 | +0.70% | 1.7만 |
|---|
| 2026.08.26 | ₩45,022 | ₩45,022 | ₩44,848 | ₩44,915 | -0.24% | 1.2만 |
|---|
| 2026.08.25 | ₩45,096 | ₩45,384 | ₩45,062 | ₩45,384 | +0.64% | 4.1천 |
|---|
| 2026.08.24 | ₩45,693 | ₩45,693 | ₩44,258 | ₩44,593 | -2.41% | 1.9만 |
|---|
| 2026.08.21 | ₩46,221 | ₩46,363 | ₩46,100 | ₩46,264 | +0.09% | 5.5천 |
|---|
| 2026.08.20 | ₩45,817 | ₩46,216 | ₩45,599 | ₩46,162 | +0.75% | 1.2만 |
|---|
| 2026.08.19 | ₩46,189 | ₩46,898 | ₩46,189 | ₩46,806 | +1.34% | 2만 |
|---|
| 2026.08.18 | ₩47,879 | ₩48,053 | ₩47,879 | ₩47,932 | +0.11% | 3.7천 |
|---|
| 2026.08.17 | ₩48,281 | ₩49,040 | ₩48,281 | ₩48,938 | +1.36% | 5.2천 |
|---|
| 2026.08.14 | ₩48,336 | ₩48,341 | ₩48,201 | ₩48,227 | -0.22% | 7.6천 |
|---|
| 2026.08.13 | ₩48,348 | ₩48,415 | ₩48,308 | ₩48,396 | +0.10% | 3.5천 |
|---|
| 2026.08.12 | ₩48,522 | ₩48,737 | ₩48,522 | ₩48,712 | +0.39% | 9.7천 |
|---|
| 2026.08.11 | ₩48,898 | ₩48,898 | ₩48,469 | ₩48,555 | -0.70% | 7.5천 |
|---|
| 2026.08.10 | ₩48,978 | ₩49,797 | ₩48,978 | ₩49,723 | +1.52% | 1.3만 |
|---|
| 2026.08.07 | ₩49,984 | ₩50,185 | ₩49,810 | ₩50,092 | +0.21% | 3.9천 |
|---|
| 2026.08.06 | ₩49,602 | ₩49,917 | ₩49,461 | ₩49,760 | +0.32% | 4.9천 |
|---|
| 2026.08.05 | ₩50,179 | ₩50,320 | ₩49,931 | ₩49,957 | -0.44% | 5.9천 |
|---|
| 2026.08.04 | ₩49,113 | ₩49,743 | ₩48,938 | ₩49,716 | +1.23% | 3만 |
|---|
| 2026.08.03 | ₩47,631 | ₩47,678 | ₩47,262 | ₩47,530 | -0.21% | 1.4만 |
|---|
| 2026.07.31 | ₩47,342 | ₩47,538 | ₩47,141 | ₩47,538 | +0.41% | 7.2천 |
|---|
| 2026.07.30 | ₩45,907 | ₩46,135 | ₩45,304 | ₩46,001 | +0.20% | 1만 |
|---|
| 2026.07.29 | ₩46,672 | ₩47,181 | ₩46,538 | ₩46,564 | -0.23% | 1.7만 |
|---|
| 2026.07.28 | ₩46,886 | ₩47,114 | ₩46,350 | ₩46,819 | -0.14% | 9.9천 |
|---|
| 2026.07.27 | ₩47,530 | ₩48,066 | ₩47,530 | ₩47,912 | +0.80% | 4.3천 |
|---|
| 2026.07.24 | ₩47,517 | ₩47,517 | ₩46,940 | ₩47,094 | -0.89% | 2.3만 |
|---|
| 2026.07.23 | ₩47,879 | ₩47,971 | ₩47,463 | ₩47,731 | -0.31% | 1.2만 |
|---|
| 2026.07.22 | ₩49,220 | ₩49,220 | ₩48,710 | ₩48,898 | -0.65% | 6.4천 |
|---|
| 2026.07.21 | ₩49,595 | ₩49,595 | ₩49,153 | ₩49,542 | -0.11% | 1.1만 |
|---|
| 2026.07.20 | ₩47,436 | ₩47,476 | ₩47,128 | ₩47,389 | -0.10% | 1만 |
|---|
| 2026.07.17 | ₩46,926 | ₩46,926 | ₩46,471 | ₩46,792 | -0.29% | 2.3만 |
|---|
| 2026.07.16 | ₩49,703 | ₩49,756 | ₩49,327 | ₩49,327 | -0.76% | 3.9천 |
|---|
| 2026.07.15 | ₩49,434 | ₩50,185 | ₩49,434 | ₩49,957 | +1.06% | 8.7천 |
|---|
| 2026.07.14 | ₩49,877 | ₩50,293 | ₩49,877 | ₩50,230 | +0.71% | 5.4천 |
|---|
| 2026.07.13 | ₩50,239 | ₩50,239 | ₩49,327 | ₩49,512 | -1.45% | 1.6만 |
|---|
| 2026.07.10 | ₩51,620 | ₩51,661 | ₩51,392 | ₩51,603 | -0.03% | 9.9천 |
|---|
| 2026.07.09 | ₩51,822 | ₩51,848 | ₩51,232 | ₩51,826 | +0.01% | 2.8만 |
|---|
| 2026.07.08 | ₩49,522 | ₩49,649 | ₩49,086 | ₩49,649 | +0.26% | 5.4천 |
|---|
| 2026.07.07 | ₩48,362 | ₩48,362 | ₩47,871 | ₩47,912 | -0.93% | 5.2천 |
|---|
| 2026.07.06 | ₩49,019 | ₩49,019 | ₩48,147 | ₩48,435 | -1.19% | 5.5천 |
|---|
| 2026.07.02 | ₩48,187 | ₩48,187 | ₩47,250 | ₩47,592 | -1.24% | 1.1만 |
|---|
| 2026.07.01 | ₩49,488 | ₩50,159 | ₩49,139 | ₩49,944 | +0.92% | 3.4만 |
|---|
| 2026.06.30 | ₩49,877 | ₩50,574 | ₩49,776 | ₩50,561 | +1.37% | 7.3천 |
|---|
| 2026.06.29 | ₩48,362 | ₩48,536 | ₩48,231 | ₩48,380 | +0.04% | 4.1천 |
|---|
| 2026.06.26 | ₩47,718 | ₩47,838 | ₩47,074 | ₩47,718 | 0.00% | 5.6천 |
|---|
| 2026.06.25 | ₩49,314 | ₩49,488 | ₩49,072 | ₩49,186 | -0.26% | 1.2만 |
|---|
| 2026.06.24 | ₩49,005 | ₩49,220 | ₩48,737 | ₩48,885 | -0.25% | 7.8천 |
|---|
| 2026.06.23 | ₩47,879 | ₩49,501 | ₩47,879 | ₩49,294 | +2.96% | 1.3만 |
|---|
| 2026.06.22 | ₩51,835 | ₩51,835 | ₩50,963 | ₩51,433 | -0.78% | 3.2만 |
|---|
| 2026.06.18 | ₩50,977 | ₩51,030 | ₩50,802 | ₩50,963 | -0.03% | 9천 |
|---|
| 2026.06.17 | ₩49,756 | ₩49,756 | ₩48,737 | ₩48,817 | -1.89% | 4.7천 |
|---|
| 2026.06.16 | ₩48,817 | ₩48,918 | ₩48,643 | ₩48,804 | -0.03% | 5.2천 |
|---|
| 2026.06.15 | ₩48,563 | ₩49,206 | ₩48,563 | ₩49,059 | +1.02% | 6.8천 |
|---|
| 2026.06.12 | ₩47,047 | ₩47,342 | ₩47,047 | ₩47,173 | +0.27% | 3.1천 |
|---|
| 2026.06.11 | ₩46,940 | ₩48,724 | ₩46,900 | ₩47,969 | +2.19% | 6.9천 |
|---|
| 2026.06.10 | ₩48,134 | ₩48,372 | ₩47,919 | ₩47,919 | -0.45% | 3.7천 |
|---|
| 2026.06.09 | ₩49,582 | ₩49,622 | ₩48,281 | ₩48,616 | -1.95% | 1.8만 |
|---|
| 2026.06.08 | ₩47,879 | ₩47,879 | ₩47,369 | ₩47,490 | -0.81% | 1.2만 |
|---|
| 2026.06.05 | ₩48,844 | ₩48,844 | ₩47,879 | ₩48,013 | -1.70% | 2.1만 |
|---|
| 2026.06.04 | ₩50,568 | ₩50,568 | ₩50,346 | ₩50,454 | -0.23% | 1.4만 |
|---|
| 2026.06.03 | ₩51,138 | ₩51,257 | ₩50,869 | ₩50,963 | -0.34% | 7.2천 |
|---|
| 2026.06.02 | ₩50,816 | ₩51,017 | ₩50,427 | ₩50,749 | -0.13% | 2.2만 |
|---|
| 2026.06.01 | ₩49,126 | ₩49,126 | ₩48,482 | ₩48,992 | -0.27% | 2.1만 |
|---|
| 2026.05.29 | ₩49,810 | ₩49,850 | ₩49,320 | ₩49,723 | -0.18% | 3.2만 |
|---|
| 2026.05.28 | ₩49,957 | ₩50,534 | ₩49,957 | ₩50,534 | +1.15% | 5.1천 |
|---|
| 2026.05.27 | ₩50,383 | ₩50,454 | ₩50,105 | ₩50,346 | -0.07% | 1.3만 |
|---|
| 2026.05.26 | ₩51,352 | ₩51,352 | ₩50,765 | ₩50,923 | -0.84% | 1.1만 |
|---|
| 2026.05.22 | ₩49,287 | ₩50,246 | ₩49,287 | ₩50,092 | +1.63% | 1.2만 |
|---|
| 2026.05.21 | ₩49,622 | ₩49,783 | ₩49,153 | ₩49,515 | -0.22% | 1.8만 |
|---|
| 2026.05.20 | ₩50,735 | ₩51,151 | ₩50,735 | ₩51,010 | +0.54% | 6.5천 |
|---|
| 2026.05.19 | ₩50,185 | ₩50,675 | ₩50,185 | ₩50,413 | +0.45% | 2.2만 |
|---|
| 2026.05.18 | ₩50,427 | ₩50,923 | ₩50,266 | ₩50,306 | -0.24% | 1만 |
|---|
| 2026.05.15 | ₩50,936 | ₩50,936 | ₩50,172 | ₩50,320 | -1.21% | 6.6만 |
|---|
| 2026.05.14 | ₩52,546 | ₩52,747 | ₩51,848 | ₩52,465 | -0.15% | 3.1만 |
|---|
| 2026.05.13 | ₩53,659 | ₩54,893 | ₩53,210 | ₩54,826 | +2.17% | 5.9만 |
|---|
| 2026.05.12 | ₩53,123 | ₩53,123 | ₩51,942 | ₩52,358 | -1.44% | 1.6만 |
|---|
| 2026.05.11 | ₩52,828 | ₩53,592 | ₩52,828 | ₩53,391 | +1.07% | 1.4만 |
|---|
| 2026.05.08 | ₩51,272 | ₩52,117 | ₩51,272 | ₩51,460 | +0.37% | 2.2만 |
|---|
| 2026.05.07 | ₩51,486 | ₩51,701 | ₩51,114 | ₩51,392 | -0.18% | 3.3만 |
|---|
| 2026.05.06 | ₩50,132 | ₩51,096 | ₩50,078 | ₩50,950 | +1.63% | 3.6만 |
|---|
| 2026.05.05 | ₩48,536 | ₩48,536 | ₩48,375 | ₩48,429 | -0.22% | 1.9천 |
|---|
| 2026.05.04 | ₩48,697 | ₩48,697 | ₩48,294 | ₩48,294 | -0.83% | 5.2천 |
|---|
| 2026.05.01 | ₩48,227 | ₩48,603 | ₩48,227 | ₩48,529 | +0.63% | 7.5천 |
|---|
| 2026.04.30 | ₩47,745 | ₩48,281 | ₩47,745 | ₩48,281 | +1.12% | 2.2천 |
|---|
| 2026.04.29 | ₩46,551 | ₩46,631 | ₩46,472 | ₩46,472 | -0.17% | 1천 |
|---|
| 2026.04.28 | ₩47,248 | ₩47,248 | ₩46,698 | ₩46,812 | -0.92% | 4.5천 |
|---|
| 2026.04.27 | ₩48,201 | ₩48,201 | ₩47,610 | ₩47,757 | -0.92% | 9.1천 |
|---|
| 2026.04.24 | ₩46,967 | ₩47,476 | ₩46,967 | ₩47,447 | +1.02% | 3.3만 |
|---|
| 2026.04.23 | ₩47,543 | ₩47,543 | ₩46,605 | ₩46,953 | -1.24% | 1.1만 |
|---|
| 2026.04.22 | ₩47,584 | ₩47,731 | ₩47,450 | ₩47,664 | +0.17% | 2.2천 |
|---|
| 2026.04.21 | ₩47,704 | ₩47,704 | ₩46,873 | ₩46,900 | -1.69% | 1.1만 |
|---|
| 2026.04.20 | ₩48,362 | ₩48,362 | ₩47,946 | ₩48,254 | -0.22% | 8.2천 |
|---|
| 2026.04.17 | ₩47,624 | ₩47,838 | ₩47,543 | ₩47,738 | +0.24% | 3.8천 |
|---|
| 2026.04.16 | ₩46,162 | ₩46,578 | ₩46,149 | ₩46,390 | +0.49% | 1.3만 |
|---|
| 2026.04.15 | ₩45,733 | ₩45,800 | ₩45,505 | ₩45,745 | +0.03% | 1.1만 |
|---|
| 2026.04.14 | ₩45,614 | ₩45,892 | ₩45,545 | ₩45,892 | +0.61% | 1.7만 |
|---|
| 2026.04.13 | ₩44,606 | ₩44,660 | ₩44,217 | ₩44,660 | +0.12% | 7.2천 |
|---|
| 2026.04.10 | ₩43,802 | ₩43,948 | ₩43,761 | ₩43,855 | +0.12% | 2.3만 |
|---|
| 2026.04.09 | ₩43,077 | ₩43,279 | ₩42,568 | ₩43,279 | +0.47% | 6.1만 |
|---|
| 2026.04.08 | ₩44,499 | ₩44,499 | ₩43,178 | ₩43,423 | -2.42% | 2.6만 |
|---|
| 2026.04.07 | ₩41,039 | ₩41,039 | ₩40,771 | ₩40,972 | -0.16% | 4.5천 |
|---|
| 2026.04.06 | ₩40,650 | ₩41,079 | ₩40,650 | ₩41,012 | +0.89% | 6.5천 |
|---|
| 2026.04.02 | ₩40,516 | ₩40,811 | ₩40,489 | ₩40,677 | +0.40% | 1.4만 |
|---|
| 2026.04.01 | ₩41,736 | ₩41,736 | ₩41,361 | ₩41,535 | -0.48% | 9천 |
|---|
| 2026.03.31 | ₩40,502 | ₩40,999 | ₩40,328 | ₩40,952 | +1.11% | 1.3만 |
|---|
| 2026.03.30 | ₩40,985 | ₩40,985 | ₩40,315 | ₩40,315 | -1.64% | 2.7천 |
|---|
| 2026.03.27 | ₩40,905 | ₩40,905 | ₩40,556 | ₩40,569 | -0.82% | 3.8천 |
|---|
| 2026.03.26 | ₩40,851 | ₩41,428 | ₩40,851 | ₩40,865 | +0.03% | 3.7천 |
|---|
| 2026.03.25 | ₩41,897 | ₩42,418 | ₩41,897 | ₩42,152 | +0.61% | 1.3만 |
|---|
| 2026.03.24 | ₩41,160 | ₩41,361 | ₩40,985 | ₩40,999 | -0.39% | 4.6천 |
|---|
| 2026.03.23 | ₩41,522 | ₩41,642 | ₩40,797 | ₩41,086 | -1.05% | 1.2만 |
|---|
| 2026.03.20 | ₩42,353 | ₩42,353 | ₩41,642 | ₩41,897 | -1.08% | 1만 |
|---|
| 2026.03.19 | ₩42,621 | ₩43,111 | ₩42,621 | ₩43,010 | +0.91% | 6.4천 |
|---|
| 2026.03.18 | ₩43,413 | ₩43,688 | ₩43,175 | ₩43,175 | -0.55% | 4.5천 |
|---|
| 2026.03.17 | ₩43,171 | ₩43,171 | ₩42,796 | ₩42,796 | -0.87% | 5.9천 |
|---|
| 2026.03.16 | ₩43,520 | ₩44,243 | ₩43,520 | ₩43,668 | +0.34% | 8.2천 |
|---|
| 2026.03.13 | ₩43,862 | ₩43,862 | ₩43,185 | ₩43,225 | -1.45% | 6.3천 |
|---|
| 2026.03.12 | ₩43,909 | ₩44,063 | ₩43,717 | ₩43,739 | -0.39% | 2.5천 |
|---|
| 2026.03.11 | ₩44,794 | ₩44,794 | ₩44,284 | ₩44,579 | -0.48% | 3.4만 |
|---|
| 2026.03.10 | ₩44,579 | ₩45,599 | ₩44,579 | ₩45,019 | +0.99% | 1.5만 |
|---|
| 2026.03.09 | ₩43,198 | ₩43,761 | ₩43,198 | ₩43,761 | +1.30% | 9.5천 |
|---|
| 2026.03.06 | ₩42,501 | ₩43,037 | ₩42,259 | ₩42,340 | -0.38% | 2만 |
|---|
| 2026.03.05 | ₩43,936 | ₩43,936 | ₩42,769 | ₩42,769 | -2.66% | 1.3만 |
|---|
| 2026.03.04 | ₩42,890 | ₩43,359 | ₩42,688 | ₩43,359 | +1.09% | 9.6천 |
|---|
| 2026.03.03 | ₩43,520 | ₩43,520 | ₩41,911 | ₩42,688 | -1.91% | 2.6만 |
|---|
| 2026.03.02 | ₩44,271 | ₩45,305 | ₩44,271 | ₩45,009 | +1.67% | 1.9만 |
|---|
| 2026.02.27 | ₩45,398 | ₩46,135 | ₩45,398 | ₩45,907 | +1.12% | 6.8천 |
|---|
| 2026.02.26 | ₩45,773 | ₩46,162 | ₩44,975 | ₩45,599 | -0.38% | 2만 |
|---|
| 2026.02.25 | ₩46,001 | ₩46,350 | ₩46,001 | ₩46,350 | +0.76% | 1.6만 |
|---|
| 2026.02.24 | ₩46,001 | ₩46,149 | ₩46,001 | ₩46,088 | +0.19% | 3.1만 |
|---|
| 2026.02.23 | ₩47,745 | ₩47,745 | ₩46,988 | ₩46,988 | -1.58% | 2.5만 |
|---|
| 2026.02.20 | ₩46,216 | ₩47,409 | ₩46,216 | ₩47,356 | +2.47% | 2.2만 |
|---|
| 2026.02.19 | ₩47,195 | ₩47,235 | ₩46,904 | ₩47,101 | -0.20% | 5.2천 |
|---|
| 2026.02.18 | ₩47,530 | ₩47,637 | ₩47,342 | ₩47,503 | -0.06% | 5.6천 |
|---|
| 2026.02.17 | ₩46,471 | ₩47,382 | ₩46,471 | ₩47,141 | +1.44% | 2.4만 |
|---|
| 2026.02.13 | ₩46,698 | ₩47,007 | ₩46,672 | ₩46,821 | +0.26% | 1.2만 |
|---|
| 2026.02.12 | ₩47,570 | ₩47,570 | ₩46,578 | ₩46,618 | -2.00% | 9.6천 |
|---|
| 2026.02.11 | ₩47,396 | ₩47,409 | ₩46,698 | ₩46,766 | -1.33% | 12.7만 |
|---|
| 2026.02.10 | ₩47,087 | ₩47,557 | ₩47,087 | ₩47,557 | +1.00% | 1.6만 |
|---|
| 2026.02.09 | ₩47,007 | ₩47,007 | ₩46,511 | ₩46,886 | -0.26% | 1.2만 |
|---|
| 2026.02.06 | ₩45,384 | ₩45,744 | ₩45,237 | ₩45,559 | +0.38% | 6.5만 |
|---|
| 2026.02.05 | ₩45,491 | ₩45,518 | ₩44,747 | ₩44,982 | -1.12% | 9.3만 |
|---|
| 2026.02.04 | ₩45,599 | ₩45,968 | ₩45,062 | ₩45,384 | -0.47% | 6.7만 |
|---|
| 2026.02.03 | ₩47,812 | ₩47,825 | ₩46,725 | ₩47,087 | -1.51% | 4.5만 |
|---|
| 2026.02.02 | ₩48,429 | ₩48,429 | ₩47,664 | ₩47,879 | -1.14% | 2.3만 |
|---|
| 2026.01.30 | ₩48,603 | ₩48,764 | ₩48,522 | ₩48,630 | +0.06% | 3.2천 |
|---|
| 2026.01.29 | ₩49,756 | ₩49,756 | ₩48,563 | ₩48,985 | -1.55% | 2.4만 |
|---|
| 2026.01.28 | ₩50,051 | ₩50,051 | ₩49,501 | ₩49,569 | -0.96% | 1.3만 |
|---|
| 2026.01.27 | ₩49,381 | ₩49,971 | ₩49,381 | ₩49,797 | +0.84% | 1.8만 |
|---|
| 2026.01.26 | ₩49,287 | ₩49,327 | ₩48,871 | ₩49,019 | -0.54% | 1.6만 |
|---|
| 2026.01.23 | ₩49,850 | ₩49,850 | ₩49,273 | ₩49,723 | -0.26% | 1.5만 |
|---|
| 2026.01.22 | ₩50,454 | ₩50,454 | ₩49,957 | ₩50,159 | -0.58% | 2만 |
|---|
| 2026.01.21 | ₩49,314 | ₩50,038 | ₩49,314 | ₩49,951 | +1.29% | 1.9만 |
|---|
| 2026.01.20 | ₩48,455 | ₩48,455 | ₩47,906 | ₩47,919 | -1.11% | 1.9만 |
|---|
| 2026.01.16 | ₩50,065 | ₩50,065 | ₩49,476 | ₩49,750 | -0.63% | 7.5천 |
|---|
| 2026.01.15 | ₩50,749 | ₩50,749 | ₩50,100 | ₩50,615 | -0.26% | 2.7만 |
|---|
| 2026.01.14 | ₩49,904 | ₩50,373 | ₩49,904 | ₩50,333 | +0.86% | 2.7만 |
|---|
| 2026.01.13 | ₩49,408 | ₩49,408 | ₩48,482 | ₩48,885 | -1.06% | 6.6만 |
|---|
| 2026.01.12 | ₩49,770 | ₩50,668 | ₩49,770 | ₩50,643 | +1.75% | 6.5만 |
|---|
| 2026.01.09 | ₩47,248 | ₩47,973 | ₩47,248 | ₩47,932 | +1.45% | 8.9만 |
|---|
| 2026.01.08 | ₩45,867 | ₩46,430 | ₩45,867 | ₩46,336 | +1.02% | 7.4천 |
|---|
| 2026.01.07 | ₩46,229 | ₩46,229 | ₩45,880 | ₩45,961 | -0.58% | 5.5천 |
|---|
| 2026.01.06 | ₩46,377 | ₩46,511 | ₩46,095 | ₩46,256 | -0.26% | 9.5천 |
|---|
| 2026.01.05 | ₩45,907 | ₩46,001 | ₩45,592 | ₩45,840 | -0.15% | 1.6만 |
|---|
| 2026.01.02 | ₩45,559 | ₩45,585 | ₩45,076 | ₩45,156 | -0.88% | 2.2만 |
|---|
| 2025.12.31 | ₩43,976 | ₩43,976 | ₩43,627 | ₩43,724 | -0.57% | 1.5만 |
|---|
| 2025.12.30 | ₩43,802 | ₩44,217 | ₩43,802 | ₩44,016 | +0.49% | 2.5만 |
|---|
| 2025.12.29 | ₩42,943 | ₩43,466 | ₩42,943 | ₩43,144 | +0.47% | 7.3천 |
|---|
| 2025.12.26 | ₩43,513 | ₩43,614 | ₩43,466 | ₩43,574 | +0.14% | 3.9천 |
|---|
| 2025.12.24 | ₩43,587 | ₩43,587 | ₩43,144 | ₩43,158 | -0.98% | 4.3천 |
|---|
| 2025.12.23 | ₩42,863 | ₩43,131 | ₩42,863 | ₩42,943 | +0.19% | 5.1천 |
|---|
| 2025.12.22 | ₩43,178 | ₩43,305 | ₩43,024 | ₩43,131 | -0.11% | 3.8천 |
|---|
| 2025.12.19 | ₩42,313 | ₩42,715 | ₩42,313 | ₩42,460 | +0.35% | 5.3천 |
|---|
| 2025.12.18 | ₩42,286 | ₩42,487 | ₩42,262 | ₩42,346 | +0.14% | 5.4천 |
|---|
| 2025.12.17 | ₩43,305 | ₩43,668 | ₩43,051 | ₩43,073 | -0.54% | 1.5만 |
|---|
| 2025.12.16 | ₩42,916 | ₩42,916 | ₩42,514 | ₩42,836 | -0.19% | 1.2만 |
|---|
| 2025.12.15 | ₩43,614 | ₩43,748 | ₩43,320 | ₩43,330 | -0.65% | 4.5천 |
|---|
| 2025.12.12 | ₩45,009 | ₩45,076 | ₩44,445 | ₩44,512 | -1.10% | 5.5천 |
|---|
| 2025.12.11 | ₩44,727 | ₩44,761 | ₩44,419 | ₩44,671 | -0.13% | 4.5천 |
|---|
| 2025.12.10 | ₩45,344 | ₩45,545 | ₩45,237 | ₩45,545 | +0.44% | 3천 |
|---|
| 2025.12.09 | ₩45,156 | ₩45,344 | ₩45,116 | ₩45,314 | +0.35% | 4.2천 |
|---|
| 2025.12.08 | ₩45,331 | ₩45,611 | ₩45,331 | ₩45,585 | +0.56% | 8천 |
|---|
| 2025.12.05 | ₩44,419 | ₩44,633 | ₩44,365 | ₩44,633 | +0.48% | 8.2천 |
|---|
| 2025.12.04 | ₩43,989 | ₩44,177 | ₩43,989 | ₩44,152 | +0.37% | 3.8천 |
|---|
| 2025.12.03 | ₩42,916 | ₩43,560 | ₩42,916 | ₩43,560 | +1.50% | 2만 |
|---|
| 2025.12.02 | ₩43,614 | ₩43,775 | ₩43,587 | ₩43,775 | +0.37% | 9.6천 |
|---|
| 2025.12.01 | ₩44,445 | ₩44,445 | ₩43,869 | ₩44,365 | -0.18% | 1.5만 |
|---|
| 2025.11.28 | ₩44,311 | ₩44,526 | ₩44,124 | ₩44,137 | -0.39% | 6천 |
|---|
| 2025.11.26 | ₩43,989 | ₩44,043 | ₩43,694 | ₩43,842 | -0.34% | 3.9천 |
|---|
| 2025.11.25 | ₩44,030 | ₩44,030 | ₩43,627 | ₩43,897 | -0.30% | 2.7천 |
|---|
| 2025.11.24 | ₩42,970 | ₩43,453 | ₩42,970 | ₩43,346 | +0.87% | 7천 |
|---|
| 2025.11.21 | ₩41,857 | ₩42,434 | ₩41,723 | ₩42,232 | +0.90% | 1.5만 |
|---|
| 2025.11.20 | ₩43,976 | ₩44,110 | ₩42,688 | ₩42,714 | -2.87% | 2.1만 |
|---|
| 2025.11.19 | ₩44,244 | ₩44,244 | ₩43,480 | ₩43,842 | -0.91% | 6.8천 |
|---|
| 2025.11.18 | ₩44,164 | ₩44,526 | ₩43,965 | ₩44,472 | +0.70% | 1.1만 |
|---|
| 2025.11.17 | ₩43,533 | ₩44,251 | ₩43,533 | ₩43,728 | +0.45% | 1.1만 |
|---|
| 2025.11.14 | ₩43,453 | ₩44,499 | ₩43,453 | ₩44,070 | +1.42% | 4.2만 |
|---|
| 2025.11.13 | ₩45,512 | ₩45,626 | ₩45,062 | ₩45,115 | -0.87% | 1.5만 |
|---|
| 2025.11.12 | ₩46,028 | ₩46,028 | ₩45,251 | ₩45,438 | -1.28% | 1.2만 |
|---|
| 2025.11.11 | ₩45,666 | ₩46,243 | ₩45,666 | ₩45,921 | +0.56% | 2만 |
|---|
| 2025.11.10 | ₩46,471 | ₩46,698 | ₩46,229 | ₩46,605 | +0.29% | 1.8만 |
|---|
| 2025.11.07 | ₩46,243 | ₩46,243 | ₩45,585 | ₩46,068 | -0.38% | 1.9만 |
|---|
| 2025.11.06 | ₩46,457 | ₩47,758 | ₩46,457 | ₩47,503 | +2.25% | 2.3만 |
|---|
| 2025.11.05 | ₩45,505 | ₩46,332 | ₩45,505 | ₩46,175 | +1.47% | 9.7천 |
|---|
| 2025.11.04 | ₩46,269 | ₩46,390 | ₩45,599 | ₩46,028 | -0.52% | 1.9만 |
|---|
| 2025.11.03 | ₩47,208 | ₩47,382 | ₩47,121 | ₩47,356 | +0.31% | 3.7만 |
|---|
| 2025.10.31 | ₩46,940 | ₩46,967 | ₩46,068 | ₩46,873 | -0.14% | 2.6만 |
|---|
| 2025.10.30 | ₩48,268 | ₩48,296 | ₩47,356 | ₩47,745 | -1.08% | 5.3만 |
|---|
| 2025.10.29 | ₩48,254 | ₩49,213 | ₩48,254 | ₩48,965 | +1.47% | 2.2만 |
|---|
| 2025.10.28 | ₩48,804 | ₩48,804 | ₩48,066 | ₩48,496 | -0.63% | 1.9만 |
|---|
| 2025.10.27 | ₩48,992 | ₩48,992 | ₩48,552 | ₩48,898 | -0.19% | 2.6만 |
|---|
| 2025.10.24 | ₩46,712 | ₩47,463 | ₩46,712 | ₩47,215 | +1.08% | 2.6만 |
|---|
| 2025.10.23 | ₩45,545 | ₩46,015 | ₩45,545 | ₩45,800 | +0.56% | 1.4만 |
|---|
| 2025.10.22 | ₩46,041 | ₩46,041 | ₩45,478 | ₩45,854 | -0.41% | 2만 |
|---|
| 2025.10.21 | ₩45,626 | ₩46,269 | ₩45,559 | ₩46,202 | +1.26% | 4.6만 |
|---|
| 2025.10.20 | ₩44,901 | ₩45,277 | ₩44,700 | ₩45,277 | +0.84% | 2.4만 |
|---|
| 2025.10.17 | ₩43,922 | ₩44,687 | ₩43,721 | ₩44,258 | +0.76% | 3만 |
|---|
| 2025.10.16 | ₩46,162 | ₩46,162 | ₩45,210 | ₩45,223 | -2.03% | 2.4만 |
|---|
| 2025.10.15 | ₩45,850 | ₩46,444 | ₩45,850 | ₩46,041 | +0.42% | 2.1만 |
|---|
| 2025.10.14 | ₩45,357 | ₩45,745 | ₩44,553 | ₩45,304 | -0.12% | 2.4만 |
|---|
| 2025.10.13 | ₩47,812 | ₩47,812 | ₩47,188 | ₩47,342 | -0.98% | 2.1만 |
|---|
| 2025.10.10 | ₩48,268 | ₩48,308 | ₩45,599 | ₩45,599 | -5.53% | 9.5만 |
|---|