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 | ₩42,004 | ₩42,177 | ₩41,908 | ₩42,041 | +0.09% | 3.6천 |
| 2026.10.08 | ₩41,573 | ₩41,573 | ₩40,661 | ₩40,799 | -1.86% | 1.2만 |
| 2026.10.07 | ₩42,163 | ₩42,378 | ₩42,110 | ₩42,271 | +0.25% | 7.8천 |
| 2026.10.06 | ₩42,794 | ₩42,861 | ₩42,666 | ₩42,765 | -0.07% | 3.4천 |
| 2026.10.05 | ₩42,391 | ₩42,743 | ₩42,391 | ₩42,743 | +0.83% | 9.9천 |
| 2026.10.02 | ₩42,378 | ₩42,485 | ₩42,096 | ₩42,244 | -0.32% | 1.3만 |
| 2026.10.01 | ₩43,062 | ₩43,089 | ₩42,500 | ₩42,814 | -0.58% | 2.5만 |
| 2026.09.30 | ₩43,094 | ₩43,094 | ₩43,059 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,059 |
| -0.08% |
| 900 |
| 2026.09.29 | ₩43,424 | ₩43,516 | ₩43,337 | ₩43,516 | +0.21% | 3천 |
|---|
| 2026.09.28 | ₩43,625 | ₩43,650 | ₩43,410 | ₩43,583 | -0.10% | 6.2천 |
|---|
| 2026.09.25 | ₩44,289 | ₩44,371 | ₩44,289 | ₩44,371 | +0.18% | 1.7천 |
|---|
| 2026.09.24 | ₩44,544 | ₩44,805 | ₩44,483 | ₩44,718 | +0.39% | 3천 |
|---|
| 2026.09.23 | ₩46,119 | ₩46,119 | ₩45,040 | ₩45,041 | -2.34% | 3.2천 |
|---|
| 2026.09.22 | ₩46,039 | ₩46,481 | ₩46,039 | ₩46,335 | +0.64% | 2.9천 |
|---|
| 2026.09.21 | ₩45,744 | ₩46,127 | ₩45,744 | ₩46,127 | +0.84% | 4.7천 |
|---|
| 2026.09.18 | ₩45,543 | ₩45,543 | ₩44,644 | ₩45,154 | -0.85% | 5.7천 |
|---|
| 2026.09.17 | ₩43,585 | ₩44,363 | ₩43,585 | ₩44,329 | +1.71% | 9.2천 |
|---|
| 2026.09.16 | ₩43,692 | ₩44,289 | ₩43,673 | ₩43,854 | +0.37% | 1.3만 |
|---|
| 2026.09.15 | ₩44,068 | ₩44,068 | ₩43,853 | ₩43,888 | -0.41% | 3.2천 |
|---|
| 2026.09.14 | ₩44,188 | ₩44,202 | ₩44,041 | ₩44,096 | -0.21% | 1.7만 |
|---|
| 2026.09.11 | ₩44,188 | ₩44,510 | ₩44,188 | ₩44,383 | +0.44% | 9.5천 |
|---|
| 2026.09.10 | ₩44,269 | ₩44,309 | ₩44,188 | ₩44,208 | -0.14% | 3.7천 |
|---|
| 2026.09.09 | ₩45,596 | ₩45,610 | ₩44,856 | ₩44,941 | -1.44% | 2.2만 |
|---|
| 2026.09.08 | ₩45,710 | ₩45,865 | ₩45,596 | ₩45,663 | -0.10% | 1.3만 |
|---|
| 2026.09.04 | ₩46,260 | ₩46,448 | ₩46,160 | ₩46,448 | +0.41% | 3.3천 |
|---|
| 2026.09.03 | ₩45,556 | ₩46,133 | ₩45,556 | ₩46,133 | +1.27% | 3.1천 |
|---|
| 2026.09.02 | ₩46,401 | ₩46,401 | ₩45,882 | ₩45,945 | -0.98% | 2.7천 |
|---|
| 2026.09.01 | ₩46,346 | ₩46,569 | ₩46,186 | ₩46,327 | -0.04% | 2.4천 |
|---|
| 2026.08.31 | ₩46,267 | ₩46,830 | ₩46,267 | ₩46,553 | +0.62% | 7.4천 |
|---|
| 2026.08.28 | ₩46,441 | ₩46,468 | ₩46,015 | ₩46,149 | -0.63% | 3.7천 |
|---|
| 2026.08.27 | ₩45,717 | ₩46,229 | ₩45,563 | ₩46,039 | +0.70% | 1.7만 |
|---|
| 2026.08.26 | ₩45,020 | ₩45,020 | ₩44,845 | ₩44,912 | -0.24% | 1.2만 |
|---|
| 2026.08.25 | ₩45,093 | ₩45,382 | ₩45,060 | ₩45,382 | +0.64% | 4.1천 |
|---|
| 2026.08.24 | ₩45,690 | ₩45,690 | ₩44,255 | ₩44,591 | -2.41% | 1.9만 |
|---|
| 2026.08.21 | ₩46,219 | ₩46,361 | ₩46,098 | ₩46,262 | +0.09% | 5.5천 |
|---|
| 2026.08.20 | ₩45,815 | ₩46,213 | ₩45,596 | ₩46,160 | +0.75% | 1.2만 |
|---|
| 2026.08.19 | ₩46,186 | ₩46,896 | ₩46,186 | ₩46,803 | +1.34% | 2만 |
|---|
| 2026.08.18 | ₩47,876 | ₩48,051 | ₩47,876 | ₩47,930 | +0.11% | 3.7천 |
|---|
| 2026.08.17 | ₩48,279 | ₩49,038 | ₩48,279 | ₩48,936 | +1.36% | 5.2천 |
|---|
| 2026.08.14 | ₩48,334 | ₩48,339 | ₩48,198 | ₩48,225 | -0.22% | 7.6천 |
|---|
| 2026.08.13 | ₩48,346 | ₩48,413 | ₩48,305 | ₩48,394 | +0.10% | 3.5천 |
|---|
| 2026.08.12 | ₩48,520 | ₩48,734 | ₩48,520 | ₩48,709 | +0.39% | 9.7천 |
|---|
| 2026.08.11 | ₩48,895 | ₩48,895 | ₩48,466 | ₩48,552 | -0.70% | 7.5천 |
|---|
| 2026.08.10 | ₩48,976 | ₩49,794 | ₩48,976 | ₩49,720 | +1.52% | 1.3만 |
|---|
| 2026.08.07 | ₩49,982 | ₩50,183 | ₩49,807 | ₩50,089 | +0.21% | 3.9천 |
|---|
| 2026.08.06 | ₩49,599 | ₩49,915 | ₩49,459 | ₩49,758 | +0.32% | 4.9천 |
|---|
| 2026.08.05 | ₩50,176 | ₩50,317 | ₩49,928 | ₩49,955 | -0.44% | 5.9천 |
|---|
| 2026.08.04 | ₩49,110 | ₩49,740 | ₩48,936 | ₩49,713 | +1.23% | 3만 |
|---|
| 2026.08.03 | ₩47,628 | ₩47,675 | ₩47,259 | ₩47,528 | -0.21% | 1.4만 |
|---|
| 2026.07.31 | ₩47,340 | ₩47,536 | ₩47,139 | ₩47,536 | +0.41% | 7.2천 |
|---|
| 2026.07.30 | ₩45,905 | ₩46,133 | ₩45,301 | ₩45,999 | +0.20% | 1만 |
|---|
| 2026.07.29 | ₩46,669 | ₩47,179 | ₩46,535 | ₩46,562 | -0.23% | 1.7만 |
|---|
| 2026.07.28 | ₩46,884 | ₩47,112 | ₩46,347 | ₩46,817 | -0.14% | 9.9천 |
|---|
| 2026.07.27 | ₩47,528 | ₩48,064 | ₩47,528 | ₩47,910 | +0.80% | 4.3천 |
|---|
| 2026.07.24 | ₩47,514 | ₩47,514 | ₩46,937 | ₩47,092 | -0.89% | 2.3만 |
|---|
| 2026.07.23 | ₩47,876 | ₩47,969 | ₩47,460 | ₩47,729 | -0.31% | 1.2만 |
|---|
| 2026.07.22 | ₩49,217 | ₩49,217 | ₩48,708 | ₩48,895 | -0.65% | 6.4천 |
|---|
| 2026.07.21 | ₩49,593 | ₩49,593 | ₩49,150 | ₩49,539 | -0.11% | 1.1만 |
|---|
| 2026.07.20 | ₩47,434 | ₩47,474 | ₩47,125 | ₩47,387 | -0.10% | 1만 |
|---|
| 2026.07.17 | ₩46,924 | ₩46,924 | ₩46,468 | ₩46,790 | -0.29% | 2.3만 |
|---|
| 2026.07.16 | ₩49,700 | ₩49,754 | ₩49,325 | ₩49,325 | -0.76% | 3.9천 |
|---|
| 2026.07.15 | ₩49,432 | ₩50,183 | ₩49,432 | ₩49,955 | +1.06% | 8.7천 |
|---|
| 2026.07.14 | ₩49,874 | ₩50,290 | ₩49,874 | ₩50,227 | +0.71% | 5.4천 |
|---|
| 2026.07.13 | ₩50,236 | ₩50,236 | ₩49,325 | ₩49,510 | -1.45% | 1.6만 |
|---|
| 2026.07.10 | ₩51,618 | ₩51,658 | ₩51,390 | ₩51,600 | -0.03% | 9.9천 |
|---|
| 2026.07.09 | ₩51,819 | ₩51,846 | ₩51,229 | ₩51,823 | +0.01% | 2.8만 |
|---|
| 2026.07.08 | ₩49,519 | ₩49,646 | ₩49,083 | ₩49,646 | +0.26% | 5.4천 |
|---|
| 2026.07.07 | ₩48,359 | ₩48,359 | ₩47,868 | ₩47,910 | -0.93% | 5.2천 |
|---|
| 2026.07.06 | ₩49,016 | ₩49,016 | ₩48,144 | ₩48,433 | -1.19% | 5.5천 |
|---|
| 2026.07.02 | ₩48,185 | ₩48,185 | ₩47,247 | ₩47,589 | -1.24% | 1.1만 |
|---|
| 2026.07.01 | ₩49,485 | ₩50,156 | ₩49,137 | ₩49,941 | +0.92% | 3.4만 |
|---|
| 2026.06.30 | ₩49,874 | ₩50,572 | ₩49,774 | ₩50,558 | +1.37% | 7.3천 |
|---|
| 2026.06.29 | ₩48,359 | ₩48,533 | ₩48,229 | ₩48,378 | +0.04% | 4.1천 |
|---|
| 2026.06.26 | ₩47,715 | ₩47,836 | ₩47,072 | ₩47,715 | 0.00% | 5.6천 |
|---|
| 2026.06.25 | ₩49,311 | ₩49,485 | ₩49,070 | ₩49,184 | -0.26% | 1.2만 |
|---|
| 2026.06.24 | ₩49,003 | ₩49,217 | ₩48,734 | ₩48,882 | -0.25% | 7.8천 |
|---|
| 2026.06.23 | ₩47,876 | ₩49,499 | ₩47,876 | ₩49,291 | +2.96% | 1.3만 |
|---|
| 2026.06.22 | ₩51,832 | ₩51,832 | ₩50,961 | ₩51,430 | -0.78% | 3.2만 |
|---|
| 2026.06.18 | ₩50,974 | ₩51,028 | ₩50,800 | ₩50,961 | -0.03% | 9천 |
|---|
| 2026.06.17 | ₩49,754 | ₩49,754 | ₩48,734 | ₩48,815 | -1.89% | 4.7천 |
|---|
| 2026.06.16 | ₩48,815 | ₩48,916 | ₩48,641 | ₩48,802 | -0.03% | 5.2천 |
|---|
| 2026.06.15 | ₩48,560 | ₩49,204 | ₩48,560 | ₩49,056 | +1.02% | 6.8천 |
|---|
| 2026.06.12 | ₩47,045 | ₩47,340 | ₩47,045 | ₩47,171 | +0.27% | 3.1천 |
|---|
| 2026.06.11 | ₩46,937 | ₩48,721 | ₩46,897 | ₩47,966 | +2.19% | 6.9천 |
|---|
| 2026.06.10 | ₩48,131 | ₩48,370 | ₩47,916 | ₩47,916 | -0.45% | 3.7천 |
|---|
| 2026.06.09 | ₩49,579 | ₩49,620 | ₩48,279 | ₩48,614 | -1.95% | 1.8만 |
|---|
| 2026.06.08 | ₩47,876 | ₩47,876 | ₩47,367 | ₩47,487 | -0.81% | 1.2만 |
|---|
| 2026.06.05 | ₩48,842 | ₩48,842 | ₩47,876 | ₩48,010 | -1.70% | 2.1만 |
|---|
| 2026.06.04 | ₩50,565 | ₩50,565 | ₩50,344 | ₩50,451 | -0.23% | 1.4만 |
|---|
| 2026.06.03 | ₩51,135 | ₩51,254 | ₩50,867 | ₩50,961 | -0.34% | 7.2천 |
|---|
| 2026.06.02 | ₩50,813 | ₩51,014 | ₩50,424 | ₩50,746 | -0.13% | 2.2만 |
|---|
| 2026.06.01 | ₩49,123 | ₩49,123 | ₩48,480 | ₩48,989 | -0.27% | 2.1만 |
|---|
| 2026.05.29 | ₩49,807 | ₩49,848 | ₩49,318 | ₩49,720 | -0.18% | 3.2만 |
|---|
| 2026.05.28 | ₩49,955 | ₩50,532 | ₩49,955 | ₩50,532 | +1.15% | 5.1천 |
|---|
| 2026.05.27 | ₩50,380 | ₩50,451 | ₩50,102 | ₩50,344 | -0.07% | 1.3만 |
|---|
| 2026.05.26 | ₩51,350 | ₩51,350 | ₩50,762 | ₩50,920 | -0.84% | 1.1만 |
|---|
| 2026.05.22 | ₩49,284 | ₩50,243 | ₩49,284 | ₩50,089 | +1.63% | 1.2만 |
|---|
| 2026.05.21 | ₩49,620 | ₩49,781 | ₩49,150 | ₩49,512 | -0.22% | 1.8만 |
|---|
| 2026.05.20 | ₩50,733 | ₩51,148 | ₩50,733 | ₩51,008 | +0.54% | 6.5천 |
|---|
| 2026.05.19 | ₩50,183 | ₩50,672 | ₩50,183 | ₩50,411 | +0.45% | 2.2만 |
|---|
| 2026.05.18 | ₩50,424 | ₩50,920 | ₩50,263 | ₩50,304 | -0.24% | 1만 |
|---|
| 2026.05.15 | ₩50,934 | ₩50,934 | ₩50,169 | ₩50,317 | -1.21% | 6.6만 |
|---|
| 2026.05.14 | ₩52,543 | ₩52,744 | ₩51,846 | ₩52,463 | -0.15% | 3.1만 |
|---|
| 2026.05.13 | ₩53,656 | ₩54,890 | ₩53,207 | ₩54,823 | +2.17% | 5.9만 |
|---|
| 2026.05.12 | ₩53,120 | ₩53,120 | ₩51,940 | ₩52,355 | -1.44% | 1.6만 |
|---|
| 2026.05.11 | ₩52,825 | ₩53,589 | ₩52,825 | ₩53,388 | +1.07% | 1.4만 |
|---|
| 2026.05.08 | ₩51,269 | ₩52,114 | ₩51,269 | ₩51,457 | +0.37% | 2.2만 |
|---|
| 2026.05.07 | ₩51,484 | ₩51,698 | ₩51,111 | ₩51,390 | -0.18% | 3.3만 |
|---|
| 2026.05.06 | ₩50,129 | ₩51,093 | ₩50,076 | ₩50,947 | +1.63% | 3.6만 |
|---|
| 2026.05.05 | ₩48,533 | ₩48,533 | ₩48,372 | ₩48,426 | -0.22% | 1.9천 |
|---|
| 2026.05.04 | ₩48,694 | ₩48,694 | ₩48,292 | ₩48,292 | -0.83% | 5.2천 |
|---|
| 2026.05.01 | ₩48,225 | ₩48,600 | ₩48,225 | ₩48,527 | +0.63% | 7.5천 |
|---|
| 2026.04.30 | ₩47,742 | ₩48,279 | ₩47,742 | ₩48,279 | +1.12% | 2.2천 |
|---|
| 2026.04.29 | ₩46,549 | ₩46,629 | ₩46,469 | ₩46,469 | -0.17% | 1천 |
|---|
| 2026.04.28 | ₩47,246 | ₩47,246 | ₩46,696 | ₩46,810 | -0.92% | 4.5천 |
|---|
| 2026.04.27 | ₩48,198 | ₩48,198 | ₩47,608 | ₩47,754 | -0.92% | 9.1천 |
|---|
| 2026.04.24 | ₩46,964 | ₩47,474 | ₩46,964 | ₩47,444 | +1.02% | 3.3만 |
|---|
| 2026.04.23 | ₩47,541 | ₩47,541 | ₩46,602 | ₩46,951 | -1.24% | 1.1만 |
|---|
| 2026.04.22 | ₩47,581 | ₩47,729 | ₩47,447 | ₩47,662 | +0.17% | 2.2천 |
|---|
| 2026.04.21 | ₩47,702 | ₩47,702 | ₩46,870 | ₩46,897 | -1.69% | 1.1만 |
|---|
| 2026.04.20 | ₩48,359 | ₩48,359 | ₩47,943 | ₩48,252 | -0.22% | 8.2천 |
|---|
| 2026.04.17 | ₩47,621 | ₩47,836 | ₩47,541 | ₩47,735 | +0.24% | 3.8천 |
|---|
| 2026.04.16 | ₩46,160 | ₩46,575 | ₩46,146 | ₩46,388 | +0.49% | 1.3만 |
|---|
| 2026.04.15 | ₩45,730 | ₩45,798 | ₩45,503 | ₩45,743 | +0.03% | 1.1만 |
|---|
| 2026.04.14 | ₩45,611 | ₩45,890 | ₩45,543 | ₩45,890 | +0.61% | 1.7만 |
|---|
| 2026.04.13 | ₩44,604 | ₩44,658 | ₩44,215 | ₩44,658 | +0.12% | 7.2천 |
|---|
| 2026.04.10 | ₩43,799 | ₩43,946 | ₩43,759 | ₩43,853 | +0.12% | 2.3만 |
|---|
| 2026.04.09 | ₩43,075 | ₩43,276 | ₩42,566 | ₩43,276 | +0.47% | 6.1만 |
|---|
| 2026.04.08 | ₩44,497 | ₩44,497 | ₩43,176 | ₩43,421 | -2.42% | 2.6만 |
|---|
| 2026.04.07 | ₩41,037 | ₩41,037 | ₩40,769 | ₩40,970 | -0.16% | 4.5천 |
|---|
| 2026.04.06 | ₩40,648 | ₩41,077 | ₩40,648 | ₩41,010 | +0.89% | 6.5천 |
|---|
| 2026.04.02 | ₩40,514 | ₩40,809 | ₩40,487 | ₩40,675 | +0.40% | 1.4만 |
|---|
| 2026.04.01 | ₩41,734 | ₩41,734 | ₩41,359 | ₩41,533 | -0.48% | 9천 |
|---|
| 2026.03.31 | ₩40,500 | ₩40,997 | ₩40,326 | ₩40,950 | +1.11% | 1.3만 |
|---|
| 2026.03.30 | ₩40,983 | ₩40,983 | ₩40,313 | ₩40,313 | -1.64% | 2.7천 |
|---|
| 2026.03.27 | ₩40,903 | ₩40,903 | ₩40,554 | ₩40,567 | -0.82% | 3.8천 |
|---|
| 2026.03.26 | ₩40,849 | ₩41,426 | ₩40,849 | ₩40,862 | +0.03% | 3.7천 |
|---|
| 2026.03.25 | ₩41,895 | ₩42,415 | ₩41,895 | ₩42,150 | +0.61% | 1.3만 |
|---|
| 2026.03.24 | ₩41,157 | ₩41,359 | ₩40,983 | ₩40,997 | -0.39% | 4.6천 |
|---|
| 2026.03.23 | ₩41,520 | ₩41,640 | ₩40,795 | ₩41,084 | -1.05% | 1.2만 |
|---|
| 2026.03.20 | ₩42,351 | ₩42,351 | ₩41,640 | ₩41,895 | -1.08% | 1만 |
|---|
| 2026.03.19 | ₩42,619 | ₩43,109 | ₩42,619 | ₩43,008 | +0.91% | 6.4천 |
|---|
| 2026.03.18 | ₩43,410 | ₩43,685 | ₩43,173 | ₩43,173 | -0.55% | 4.5천 |
|---|
| 2026.03.17 | ₩43,169 | ₩43,169 | ₩42,794 | ₩42,794 | -0.87% | 5.9천 |
|---|
| 2026.03.16 | ₩43,518 | ₩44,241 | ₩43,518 | ₩43,665 | +0.34% | 8.2천 |
|---|
| 2026.03.13 | ₩43,860 | ₩43,860 | ₩43,182 | ₩43,223 | -1.45% | 6.3천 |
|---|
| 2026.03.12 | ₩43,907 | ₩44,061 | ₩43,715 | ₩43,736 | -0.39% | 2.5천 |
|---|
| 2026.03.11 | ₩44,792 | ₩44,792 | ₩44,282 | ₩44,577 | -0.48% | 3.4만 |
|---|
| 2026.03.10 | ₩44,577 | ₩45,596 | ₩44,577 | ₩45,017 | +0.99% | 1.5만 |
|---|
| 2026.03.09 | ₩43,196 | ₩43,759 | ₩43,196 | ₩43,759 | +1.30% | 9.5천 |
|---|
| 2026.03.06 | ₩42,499 | ₩43,035 | ₩42,257 | ₩42,338 | -0.38% | 2만 |
|---|
| 2026.03.05 | ₩43,933 | ₩43,933 | ₩42,767 | ₩42,767 | -2.66% | 1.3만 |
|---|
| 2026.03.04 | ₩42,887 | ₩43,357 | ₩42,686 | ₩43,357 | +1.09% | 9.6천 |
|---|
| 2026.03.03 | ₩43,518 | ₩43,518 | ₩41,908 | ₩42,686 | -1.91% | 2.6만 |
|---|
| 2026.03.02 | ₩44,269 | ₩45,303 | ₩44,269 | ₩45,006 | +1.67% | 1.9만 |
|---|
| 2026.02.27 | ₩45,395 | ₩46,133 | ₩45,395 | ₩45,905 | +1.12% | 6.8천 |
|---|
| 2026.02.26 | ₩45,771 | ₩46,160 | ₩44,973 | ₩45,596 | -0.38% | 2만 |
|---|
| 2026.02.25 | ₩45,999 | ₩46,347 | ₩45,999 | ₩46,347 | +0.76% | 1.6만 |
|---|
| 2026.02.24 | ₩45,999 | ₩46,146 | ₩45,999 | ₩46,086 | +0.19% | 3.1만 |
|---|
| 2026.02.23 | ₩47,742 | ₩47,742 | ₩46,986 | ₩46,986 | -1.58% | 2.5만 |
|---|
| 2026.02.20 | ₩46,213 | ₩47,407 | ₩46,213 | ₩47,353 | +2.47% | 2.2만 |
|---|
| 2026.02.19 | ₩47,192 | ₩47,232 | ₩46,901 | ₩47,098 | -0.20% | 5.2천 |
|---|
| 2026.02.18 | ₩47,528 | ₩47,635 | ₩47,340 | ₩47,501 | -0.06% | 5.6천 |
|---|
| 2026.02.17 | ₩46,468 | ₩47,380 | ₩46,468 | ₩47,139 | +1.44% | 2.4만 |
|---|
| 2026.02.13 | ₩46,696 | ₩47,005 | ₩46,669 | ₩46,818 | +0.26% | 1.2만 |
|---|
| 2026.02.12 | ₩47,568 | ₩47,568 | ₩46,575 | ₩46,616 | -2.00% | 9.6천 |
|---|
| 2026.02.11 | ₩47,393 | ₩47,407 | ₩46,696 | ₩46,763 | -1.33% | 12.7만 |
|---|
| 2026.02.10 | ₩47,085 | ₩47,554 | ₩47,085 | ₩47,554 | +1.00% | 1.6만 |
|---|
| 2026.02.09 | ₩47,005 | ₩47,005 | ₩46,508 | ₩46,884 | -0.26% | 1.2만 |
|---|
| 2026.02.06 | ₩45,382 | ₩45,741 | ₩45,234 | ₩45,556 | +0.38% | 6.5만 |
|---|
| 2026.02.05 | ₩45,489 | ₩45,516 | ₩44,745 | ₩44,979 | -1.12% | 9.3만 |
|---|
| 2026.02.04 | ₩45,596 | ₩45,965 | ₩45,060 | ₩45,382 | -0.47% | 6.7만 |
|---|
| 2026.02.03 | ₩47,809 | ₩47,823 | ₩46,723 | ₩47,085 | -1.51% | 4.5만 |
|---|
| 2026.02.02 | ₩48,426 | ₩48,426 | ₩47,662 | ₩47,876 | -1.14% | 2.3만 |
|---|
| 2026.01.30 | ₩48,600 | ₩48,761 | ₩48,520 | ₩48,627 | +0.06% | 3.2천 |
|---|
| 2026.01.29 | ₩49,754 | ₩49,754 | ₩48,560 | ₩48,983 | -1.55% | 2.4만 |
|---|
| 2026.01.28 | ₩50,049 | ₩50,049 | ₩49,499 | ₩49,566 | -0.96% | 1.3만 |
|---|
| 2026.01.27 | ₩49,378 | ₩49,968 | ₩49,378 | ₩49,794 | +0.84% | 1.8만 |
|---|
| 2026.01.26 | ₩49,284 | ₩49,325 | ₩48,869 | ₩49,016 | -0.54% | 1.6만 |
|---|
| 2026.01.23 | ₩49,848 | ₩49,848 | ₩49,271 | ₩49,720 | -0.26% | 1.5만 |
|---|
| 2026.01.22 | ₩50,451 | ₩50,451 | ₩49,955 | ₩50,156 | -0.58% | 2만 |
|---|
| 2026.01.21 | ₩49,311 | ₩50,035 | ₩49,311 | ₩49,948 | +1.29% | 1.9만 |
|---|
| 2026.01.20 | ₩48,453 | ₩48,453 | ₩47,903 | ₩47,916 | -1.11% | 1.9만 |
|---|
| 2026.01.16 | ₩50,062 | ₩50,062 | ₩49,473 | ₩49,747 | -0.63% | 7.5천 |
|---|
| 2026.01.15 | ₩50,746 | ₩50,746 | ₩50,097 | ₩50,612 | -0.26% | 2.7만 |
|---|
| 2026.01.14 | ₩49,901 | ₩50,371 | ₩49,901 | ₩50,330 | +0.86% | 2.7만 |
|---|
| 2026.01.13 | ₩49,405 | ₩49,405 | ₩48,480 | ₩48,882 | -1.06% | 6.6만 |
|---|
| 2026.01.12 | ₩49,767 | ₩50,666 | ₩49,767 | ₩50,640 | +1.75% | 6.5만 |
|---|
| 2026.01.09 | ₩47,246 | ₩47,970 | ₩47,246 | ₩47,930 | +1.45% | 8.9만 |
|---|
| 2026.01.08 | ₩45,865 | ₩46,428 | ₩45,865 | ₩46,334 | +1.02% | 7.4천 |
|---|
| 2026.01.07 | ₩46,227 | ₩46,227 | ₩45,878 | ₩45,958 | -0.58% | 5.5천 |
|---|
| 2026.01.06 | ₩46,374 | ₩46,508 | ₩46,093 | ₩46,254 | -0.26% | 9.5천 |
|---|
| 2026.01.05 | ₩45,905 | ₩45,999 | ₩45,590 | ₩45,838 | -0.15% | 1.6만 |
|---|
| 2026.01.02 | ₩45,556 | ₩45,583 | ₩45,073 | ₩45,154 | -0.88% | 2.2만 |
|---|
| 2025.12.31 | ₩43,974 | ₩43,974 | ₩43,625 | ₩43,722 | -0.57% | 1.5만 |
|---|
| 2025.12.30 | ₩43,799 | ₩44,215 | ₩43,799 | ₩44,014 | +0.49% | 2.5만 |
|---|
| 2025.12.29 | ₩42,941 | ₩43,464 | ₩42,941 | ₩43,142 | +0.47% | 7.3천 |
|---|
| 2025.12.26 | ₩43,511 | ₩43,612 | ₩43,464 | ₩43,571 | +0.14% | 3.9천 |
|---|
| 2025.12.24 | ₩43,585 | ₩43,585 | ₩43,142 | ₩43,156 | -0.98% | 4.3천 |
|---|
| 2025.12.23 | ₩42,861 | ₩43,129 | ₩42,861 | ₩42,941 | +0.19% | 5.1천 |
|---|
| 2025.12.22 | ₩43,176 | ₩43,303 | ₩43,022 | ₩43,129 | -0.11% | 3.8천 |
|---|
| 2025.12.19 | ₩42,311 | ₩42,713 | ₩42,311 | ₩42,458 | +0.35% | 5.3천 |
|---|
| 2025.12.18 | ₩42,284 | ₩42,485 | ₩42,260 | ₩42,344 | +0.14% | 5.4천 |
|---|
| 2025.12.17 | ₩43,303 | ₩43,665 | ₩43,048 | ₩43,071 | -0.54% | 1.5만 |
|---|
| 2025.12.16 | ₩42,914 | ₩42,914 | ₩42,512 | ₩42,834 | -0.19% | 1.2만 |
|---|
| 2025.12.15 | ₩43,612 | ₩43,746 | ₩43,318 | ₩43,327 | -0.65% | 4.5천 |
|---|
| 2025.12.12 | ₩45,006 | ₩45,073 | ₩44,443 | ₩44,510 | -1.10% | 5.5천 |
|---|
| 2025.12.11 | ₩44,725 | ₩44,758 | ₩44,416 | ₩44,668 | -0.13% | 4.5천 |
|---|
| 2025.12.10 | ₩45,342 | ₩45,543 | ₩45,234 | ₩45,543 | +0.44% | 3천 |
|---|
| 2025.12.09 | ₩45,154 | ₩45,342 | ₩45,114 | ₩45,312 | +0.35% | 4.2천 |
|---|
| 2025.12.08 | ₩45,328 | ₩45,608 | ₩45,328 | ₩45,583 | +0.56% | 8천 |
|---|
| 2025.12.05 | ₩44,416 | ₩44,631 | ₩44,363 | ₩44,631 | +0.48% | 8.2천 |
|---|
| 2025.12.04 | ₩43,987 | ₩44,175 | ₩43,987 | ₩44,149 | +0.37% | 3.8천 |
|---|
| 2025.12.03 | ₩42,914 | ₩43,558 | ₩42,914 | ₩43,558 | +1.50% | 2만 |
|---|
| 2025.12.02 | ₩43,612 | ₩43,773 | ₩43,585 | ₩43,773 | +0.37% | 9.6천 |
|---|
| 2025.12.01 | ₩44,443 | ₩44,443 | ₩43,866 | ₩44,363 | -0.18% | 1.5만 |
|---|
| 2025.11.28 | ₩44,309 | ₩44,524 | ₩44,121 | ₩44,135 | -0.39% | 6천 |
|---|
| 2025.11.26 | ₩43,987 | ₩44,041 | ₩43,692 | ₩43,840 | -0.34% | 3.9천 |
|---|
| 2025.11.25 | ₩44,027 | ₩44,027 | ₩43,625 | ₩43,895 | -0.30% | 2.7천 |
|---|
| 2025.11.24 | ₩42,968 | ₩43,451 | ₩42,968 | ₩43,343 | +0.87% | 7천 |
|---|
| 2025.11.21 | ₩41,855 | ₩42,431 | ₩41,721 | ₩42,230 | +0.90% | 1.5만 |
|---|
| 2025.11.20 | ₩43,974 | ₩44,108 | ₩42,686 | ₩42,712 | -2.87% | 2.1만 |
|---|
| 2025.11.19 | ₩44,242 | ₩44,242 | ₩43,477 | ₩43,840 | -0.91% | 6.8천 |
|---|
| 2025.11.18 | ₩44,161 | ₩44,524 | ₩43,963 | ₩44,470 | +0.70% | 1.1만 |
|---|
| 2025.11.17 | ₩43,531 | ₩44,249 | ₩43,531 | ₩43,726 | +0.45% | 1.1만 |
|---|
| 2025.11.14 | ₩43,451 | ₩44,497 | ₩43,451 | ₩44,068 | +1.42% | 4.2만 |
|---|
| 2025.11.13 | ₩45,509 | ₩45,623 | ₩45,060 | ₩45,112 | -0.87% | 1.5만 |
|---|
| 2025.11.12 | ₩46,026 | ₩46,026 | ₩45,249 | ₩45,435 | -1.28% | 1.2만 |
|---|
| 2025.11.11 | ₩45,663 | ₩46,240 | ₩45,663 | ₩45,918 | +0.56% | 2만 |
|---|
| 2025.11.10 | ₩46,468 | ₩46,696 | ₩46,227 | ₩46,602 | +0.29% | 1.8만 |
|---|
| 2025.11.07 | ₩46,240 | ₩46,240 | ₩45,583 | ₩46,066 | -0.38% | 1.9만 |
|---|
| 2025.11.06 | ₩46,455 | ₩47,756 | ₩46,455 | ₩47,501 | +2.25% | 2.3만 |
|---|
| 2025.11.05 | ₩45,503 | ₩46,330 | ₩45,503 | ₩46,173 | +1.47% | 9.7천 |
|---|
| 2025.11.04 | ₩46,267 | ₩46,388 | ₩45,596 | ₩46,026 | -0.52% | 1.9만 |
|---|
| 2025.11.03 | ₩47,206 | ₩47,380 | ₩47,118 | ₩47,353 | +0.31% | 3.7만 |
|---|
| 2025.10.31 | ₩46,937 | ₩46,964 | ₩46,066 | ₩46,870 | -0.14% | 2.6만 |
|---|
| 2025.10.30 | ₩48,265 | ₩48,293 | ₩47,353 | ₩47,742 | -1.08% | 5.3만 |
|---|
| 2025.10.29 | ₩48,252 | ₩49,211 | ₩48,252 | ₩48,962 | +1.47% | 2.2만 |
|---|
| 2025.10.28 | ₩48,802 | ₩48,802 | ₩48,064 | ₩48,493 | -0.63% | 1.9만 |
|---|
| 2025.10.27 | ₩48,989 | ₩48,989 | ₩48,549 | ₩48,895 | -0.19% | 2.6만 |
|---|
| 2025.10.24 | ₩46,709 | ₩47,460 | ₩46,709 | ₩47,212 | +1.08% | 2.6만 |
|---|
| 2025.10.23 | ₩45,543 | ₩46,012 | ₩45,543 | ₩45,798 | +0.56% | 1.4만 |
|---|
| 2025.10.22 | ₩46,039 | ₩46,039 | ₩45,476 | ₩45,851 | -0.41% | 2만 |
|---|
| 2025.10.21 | ₩45,623 | ₩46,267 | ₩45,556 | ₩46,200 | +1.26% | 4.6만 |
|---|
| 2025.10.20 | ₩44,899 | ₩45,275 | ₩44,698 | ₩45,275 | +0.84% | 2.4만 |
|---|
| 2025.10.17 | ₩43,920 | ₩44,684 | ₩43,719 | ₩44,255 | +0.76% | 3만 |
|---|
| 2025.10.16 | ₩46,160 | ₩46,160 | ₩45,207 | ₩45,221 | -2.03% | 2.4만 |
|---|
| 2025.10.15 | ₩45,847 | ₩46,441 | ₩45,847 | ₩46,039 | +0.42% | 2.1만 |
|---|
| 2025.10.14 | ₩45,355 | ₩45,743 | ₩44,550 | ₩45,301 | -0.12% | 2.4만 |
|---|
| 2025.10.13 | ₩47,809 | ₩47,809 | ₩47,186 | ₩47,340 | -0.98% | 2.1만 |
|---|
| 2025.10.10 | ₩48,265 | ₩48,305 | ₩45,596 | ₩45,596 | -5.53% | 9.5만 |
|---|