Themes Global Systemically Important Banks ETF (GSIB)

GSIB
🏛️ 미국 →
48.23
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 48.63 48.63 48.12 48.23 0.0M
2025-09-25 48.05 48.05 47.53 47.69 0.0M
2025-09-24 48.29 48.29 48.05 48.07 0.0M
2025-09-23 49.13 49.13 48.10 48.24 0.0M
2025-09-22 48.50 48.50 48.02 48.29 0.0M
2025-09-19 48.72 48.72 48.06 48.37 0.0M
2025-09-18 48.62 48.62 47.93 48.09 0.0M
2025-09-17 48.06 48.37 47.88 47.96 0.0M
2025-09-16 47.73 47.92 47.69 47.82 0.0M
2025-09-15 48.22 48.22 48.06 48.13 0.0M
2025-09-12 47.08 48.00 47.08 47.94 0.0M
2025-09-11 47.81 48.05 47.81 48.03 0.0M
2025-09-10 47.55 47.55 47.34 47.34 0.0M
2025-09-09 47.19 47.19 46.52 46.92 0.0M
2025-09-08 46.41 46.55 46.41 46.53 0.0M
2025-09-05 46.62 46.78 46.12 46.25 0.0M
2025-09-04 46.23 46.62 46.23 46.58 0.0M
2025-09-03 45.77 46.04 45.64 45.93 0.0M
2025-09-02 46.84 46.84 45.37 46.10 0.0M
2025-08-29 46.42 46.50 46.23 46.42 0.0M
2025-08-28 46.52 46.65 46.42 46.53 0.0M
2025-08-27 46.25 46.42 46.04 46.31 0.0M
2025-08-26 46.03 46.66 46.03 46.61 0.0M
2025-08-25 47.00 47.27 46.73 46.76 0.0M
2025-08-22 47.37 47.37 46.69 47.29 0.0M
2025-08-21 46.61 46.85 46.41 46.46 0.0M
2025-08-20 46.20 46.67 46.20 46.66 0.0M
2025-08-19 46.48 46.48 46.14 46.22 0.0M
2025-08-18 46.40 46.46 46.22 46.44 0.0M
2025-08-15 47.32 47.32 46.63 46.63 0.0M
2025-08-14 46.95 47.11 46.76 47.11 0.0M
2025-08-13 47.14 47.14 46.67 46.74 0.0M
2025-08-12 46.60 46.84 46.52 46.83 0.0M
2025-08-11 46.10 46.10 45.90 45.97 0.0M
2025-08-08 45.95 46.16 45.95 46.09 0.0M
2025-08-07 46.20 46.20 45.42 45.45 0.0M
2025-08-06 45.00 45.26 45.00 45.23 0.0M
2025-08-05 44.92 44.92 44.60 44.86 0.0M
2025-08-04 43.95 44.73 43.95 44.73 0.0M
2025-08-01 43.66 44.23 43.61 44.09 0.0M
2025-07-31 45.10 45.10 44.78 44.78 0.0M
2025-07-30 45.18 45.48 44.98 45.08 0.0M
2025-07-29 45.25 45.37 45.24 45.27 0.0M
2025-07-28 45.64 45.64 45.11 45.14 0.0M
2025-07-25 45.56 45.84 45.56 45.79 0.0M
2025-07-24 46.06 46.12 45.79 45.79 0.0M
2025-07-23 45.21 45.66 45.04 45.62 0.0M
2025-07-22 44.40 44.65 44.39 44.59 0.0M
2025-07-21 44.21 44.65 44.00 44.43 0.0M
2025-07-18 44.36 44.36 44.20 44.26 0.0M
2025-07-17 43.87 44.26 43.87 44.23 0.0M
2025-07-16 44.01 44.01 43.64 43.93 0.0M
2025-07-15 44.18 44.18 43.68 43.68 0.0M
2025-07-14 44.02 44.28 43.90 44.28 0.0M
2025-07-11 43.93 44.04 43.79 44.02 0.0M
2025-07-10 44.38 44.40 44.21 44.27 0.0M
2025-07-09 44.08 44.21 44.04 44.08 0.0M
2025-07-08 44.10 44.10 43.71 43.92 0.0M
2025-07-07 44.54 44.54 43.63 43.76 0.0M
2025-07-03 43.87 44.22 43.87 44.20 0.0M
2025-07-02 44.41 44.41 43.50 43.88 0.0M
2025-07-01 43.43 43.55 43.29 43.44 0.0M
2025-06-30 43.46 43.49 43.15 43.42 0.0M
2025-06-27 43.95 43.95 43.24 43.45 0.0M
2025-06-26 43.18 43.44 43.03 43.38 0.1M
2025-06-25 42.05 42.91 42.05 42.86 0.0M
2025-06-24 42.61 43.00 42.61 42.98 0.0M
2025-06-23 41.61 42.32 41.57 41.98 0.1M
2025-06-20 41.71 41.86 41.69 41.69 0.0M
2025-06-18 41.75 41.79 41.70 41.70 0.0M
2025-06-17 42.02 42.02 41.28 41.38 0.0M
2025-06-16 41.30 42.24 41.30 42.06 0.0M
2025-06-13 45.38 45.38 41.20 41.31 0.0M
2025-06-12 41.93 42.03 41.85 42.02 0.0M
2025-06-11 41.94 41.94 41.76 41.76 0.0M
2025-06-10 41.81 41.81 41.55 41.55 0.0M
2025-06-09 41.91 41.92 41.83 41.88 0.0M
2025-06-06 41.74 41.79 41.70 41.77 0.0M
2025-06-05 41.24 41.39 41.24 41.39 0.0M
2025-06-04 41.34 41.34 41.18 41.18 0.0M
2025-06-03 41.01 41.34 40.99 41.30 0.0M
2025-06-02 40.91 41.01 40.66 41.01 0.0M
2025-05-30 40.82 40.95 40.82 40.95 0.0M
2025-05-29 40.83 40.93 40.83 40.93 0.0M
2025-05-28 40.91 40.91 40.72 40.79 0.0M
2025-05-27 41.00 41.27 41.00 41.21 0.0M
2025-05-23 40.80 40.80 40.72 40.72 0.0M
2025-05-22 40.66 41.01 40.66 40.81 0.0M
2025-05-21 41.11 41.11 40.69 40.69 0.0M
2025-05-20 40.98 41.08 40.97 41.02 0.0M
2025-05-19 40.83 40.96 40.73 40.89 0.0M
2025-05-16 40.64 40.73 40.64 40.64 0.0M
2025-05-15 41.02 41.02 40.69 40.69 0.0M
2025-05-14 40.49 40.59 40.42 40.59 0.0M
2025-05-13 40.25 40.33 39.96 40.20 0.0M
2025-05-12 39.85 39.85 39.74 39.74 0.0M
2025-05-09 39.21 39.21 38.97 39.05 0.0M
2025-05-08 38.64 38.96 38.58 38.67 0.0M
2025-05-07 38.37 38.51 38.37 38.42 0.0M
2025-05-06 38.43 38.57 38.40 38.40 0.0M
2025-05-05 38.47 38.79 38.47 38.48 0.0M
2025-05-02 38.34 38.63 38.34 38.60 0.0M
2025-05-01 38.25 38.25 37.78 37.96 0.0M
2025-04-30 37.27 37.90 37.27 37.90 0.0M
2025-04-29 38.01 38.42 38.00 38.30 0.0M
2025-04-28 37.94 38.00 37.87 38.00 0.0M
2025-04-25 37.69 37.70 37.45 37.70 0.0M
2025-04-24 37.34 37.60 37.26 37.54 0.0M
2025-04-23 37.00 37.63 37.00 37.16 0.0M
2025-04-22 36.11 36.45 36.11 36.45 0.0M
2025-04-21 35.97 35.98 35.43 35.43 0.0M
2025-04-17 35.54 36.08 35.54 35.72 0.0M
2025-04-16 35.63 35.63 35.26 35.34 0.0M
2025-04-15 36.04 36.04 35.78 35.78 0.0M
2025-04-14 35.37 35.37 35.28 35.28 0.0M
2025-04-11 34.26 34.73 34.00 34.73 0.0M
2025-04-10 34.13 34.14 33.40 33.96 0.0M
2025-04-09 32.48 38.06 32.02 35.05 0.0M
2025-04-08 33.49 33.94 31.89 32.43 0.0M
2025-04-07 32.03 33.36 31.77 32.83 0.0M
2025-04-04 34.50 34.50 33.00 33.37 0.0M
2025-04-03 38.00 38.00 35.77 35.79 0.0M
2025-04-02 37.60 38.08 37.60 37.97 0.0M
2025-04-01 37.60 37.79 37.60 37.73 0.0M
2025-03-31 37.11 37.89 34.17 37.89 0.0M
2025-03-28 38.45 38.45 37.81 37.97 0.0M
2025-03-27 39.05 39.05 38.61 38.74 0.0M
2025-03-26 39.32 39.39 38.89 38.99 0.0M
2025-03-25 39.32 39.49 39.25 39.41 0.0M
2025-03-24 38.95 39.10 38.95 39.10 0.0M
2025-03-21 38.56 38.82 38.55 38.70 0.0M
2025-03-20 38.66 38.70 38.58 38.61 0.0M
2025-03-19 38.62 39.11 38.62 39.03 0.0M
2025-03-18 38.53 38.86 38.53 38.82 0.0M
2025-03-17 38.12 38.38 38.12 38.38 0.0M
2025-03-14 37.66 37.96 37.66 37.96 0.0M
2025-03-13 37.17 37.22 36.87 36.87 0.0M
2025-03-12 37.00 37.17 36.94 37.08 0.0M
2025-03-11 36.69 36.97 36.49 36.78 0.0M
2025-03-10 37.17 37.22 36.48 36.84 0.0M
2025-03-07 38.02 38.31 37.83 38.31 0.0M
2025-03-06 38.35 38.50 37.96 38.12 0.0M
2025-03-05 38.00 38.47 37.98 38.46 0.0M
2025-03-04 37.15 37.47 36.75 37.26 0.0M
2025-03-03 38.57 38.62 37.85 37.97 0.0M
2025-02-28 37.79 38.01 37.70 38.01 0.0M
2025-02-27 37.67 38.06 37.67 37.80 0.0M
2025-02-26 37.83 38.15 37.80 37.84 0.0M
2025-02-25 37.38 37.61 37.38 37.56 0.0M
2025-02-24 37.02 37.29 37.02 37.18 0.0M
2025-02-21 37.64 37.79 37.24 37.32 0.0M
2025-02-20 38.49 38.49 37.49 37.64 0.0M
2025-02-19 38.02 38.02 37.72 37.81 0.0M
2025-02-18 37.95 38.13 37.85 38.08 0.0M
2025-02-14 37.36 37.54 37.36 37.49 0.0M
2025-02-13 37.49 37.49 36.89 37.06 0.0M
2025-02-12 36.90 37.14 36.87 37.10 0.0M
2025-02-11 36.55 36.77 36.55 36.77 0.0M
2025-02-10 36.40 36.45 36.40 36.42 0.0M
2025-02-07 36.88 36.88 36.53 36.54 0.0M
2025-02-06 36.40 36.73 36.40 36.70 0.0M
2025-02-05 35.92 36.11 35.86 36.11 0.0M
2025-02-04 35.72 35.87 35.65 35.78 0.0M
2025-02-03 35.16 35.66 35.16 35.53 0.0M
2025-01-31 36.21 36.21 35.93 35.99 0.0M
2025-01-30 36.60 36.60 36.22 36.25 0.0M
2025-01-29 36.03 36.30 36.03 36.07 0.0M
2025-01-28 35.98 36.01 35.88 35.98 0.0M
2025-01-27 35.93 35.96 35.74 35.96 0.0M
2025-01-24 35.54 35.63 35.54 35.63 0.0M
2025-01-23 35.39 35.53 35.39 35.50 0.0M
2025-01-22 35.11 35.13 34.94 34.94 0.0M
2025-01-21 34.66 35.39 34.66 35.37 0.0M
2025-01-17 34.68 34.92 34.68 34.77 0.0M
2025-01-16 34.56 34.58 34.49 34.58 0.0M
2025-01-15 34.29 34.56 34.29 34.50 0.1M
2025-01-14 33.29 33.39 33.29 33.39 0.0M
2025-01-13 32.77 33.11 32.77 33.11 0.0M
2025-01-10 32.84 33.17 32.84 32.88 0.0M
2025-01-08 33.34 33.60 33.34 33.56 0.0M
2025-01-07 33.76 33.76 33.42 33.59 0.0M
2025-01-06 33.41 33.69 33.41 33.45 0.0M
2025-01-03 32.93 33.28 32.93 33.28 0.0M
2025-01-02 32.96 32.96 32.70 32.70 0.0M