시장 데이터를 불러오는 중
전체 종목
abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF 과거 주가
abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF · BCD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF · BCD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,261 | ₩52,447 | ₩51,940 | ₩52,207 | -0.10% | 2.5만 |
| 2026.10.08 | ₩52,167 | ₩52,247 | ₩51,975 | ₩52,100 | -0.13% | 1.9만 |
| 2026.10.07 | ₩52,114 | ₩52,114 | ₩51,697 | ₩51,913 | -0.38% | 2.4만 |
| 2026.10.06 | ₩51,526 | ₩52,154 | ₩51,526 | ₩52,047 | +1.01% | 2만 |
| 2026.10.05 | ₩51,580 | ₩51,847 | ₩51,553 | ₩51,580 | 0.00% | 5만 |
| 2026.10.02 | ₩51,086 | ₩51,446 | ₩51,045 | ₩51,366 | +0.55% | 4만 |
| 2026.10.01 | ₩51,139 | ₩51,486 | ₩51,092 | ₩51,393 | +0.50% | 32.3만 |
| 2026.09.30 | ₩51,633 | ₩51,780 | ₩51,232 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,366 |
| -0.52% |
| 3.2만 |
| 2026.09.29 | ₩51,206 | ₩51,406 | ₩51,086 | ₩51,299 | +0.18% | 3.5만 |
|---|
| 2026.09.28 | ₩51,726 | ₩51,726 | ₩51,339 | ₩51,513 | -0.41% | 11.2만 |
|---|
| 2026.09.25 | ₩51,927 | ₩52,140 | ₩51,793 | ₩52,020 | +0.18% | 2.5만 |
|---|
| 2026.09.24 | ₩52,341 | ₩52,608 | ₩52,180 | ₩52,274 | -0.13% | 4.2만 |
|---|
| 2026.09.23 | ₩52,140 | ₩52,287 | ₩52,013 | ₩52,287 | +0.28% | 2.4만 |
|---|
| 2026.09.22 | ₩51,953 | ₩52,194 | ₩51,907 | ₩52,140 | +0.36% | 3.1만 |
|---|
| 2026.09.21 | ₩52,100 | ₩52,127 | ₩51,901 | ₩52,100 | 0.00% | 3.2만 |
|---|
| 2026.09.18 | ₩52,087 | ₩52,194 | ₩51,991 | ₩52,087 | 0.00% | 3.1만 |
|---|
| 2026.09.17 | ₩52,060 | ₩52,329 | ₩52,020 | ₩52,020 | -0.08% | 2.4만 |
|---|
| 2026.09.16 | ₩52,741 | ₩52,741 | ₩52,007 | ₩52,007 | -1.39% | 5.7만 |
|---|
| 2026.09.15 | ₩52,341 | ₩52,568 | ₩52,287 | ₩52,514 | +0.33% | 4만 |
|---|
| 2026.09.14 | ₩52,327 | ₩52,374 | ₩52,016 | ₩52,140 | -0.36% | 6만 |
|---|
| 2026.09.11 | ₩52,581 | ₩52,581 | ₩52,074 | ₩52,341 | -0.46% | 2.4만 |
|---|
| 2026.09.10 | ₩52,581 | ₩52,808 | ₩52,274 | ₩52,808 | +0.43% | 5.1만 |
|---|
| 2026.09.09 | ₩52,421 | ₩52,485 | ₩52,254 | ₩52,421 | 0.00% | 2.1만 |
|---|
| 2026.09.08 | ₩51,887 | ₩52,087 | ₩51,820 | ₩51,980 | +0.18% | 3.2만 |
|---|
| 2026.09.04 | ₩51,593 | ₩51,730 | ₩51,299 | ₩51,606 | +0.03% | 3.6만 |
|---|
| 2026.09.03 | ₩51,660 | ₩51,860 | ₩51,553 | ₩51,793 | +0.26% | 3.3만 |
|---|
| 2026.09.02 | ₩51,646 | ₩52,020 | ₩51,646 | ₩51,913 | +0.52% | 2.8만 |
|---|
| 2026.09.01 | ₩51,286 | ₩51,927 | ₩51,259 | ₩51,913 | +1.22% | 9.1만 |
|---|
| 2026.08.31 | ₩51,005 | ₩51,539 | ₩51,005 | ₩51,539 | +1.05% | 7.4만 |
|---|
| 2026.08.28 | ₩51,126 | ₩51,321 | ₩50,976 | ₩51,099 | -0.05% | 2.3만 |
|---|
| 2026.08.27 | ₩50,845 | ₩51,286 | ₩50,712 | ₩51,132 | +0.56% | 5.4만 |
|---|
| 2026.08.26 | ₩50,311 | ₩50,885 | ₩50,311 | ₩50,752 | +0.88% | 9.1만 |
|---|
| 2026.08.25 | ₩50,324 | ₩50,698 | ₩50,324 | ₩50,591 | +0.53% | 10.2만 |
|---|
| 2026.08.24 | ₩51,166 | ₩51,166 | ₩50,738 | ₩50,885 | -0.55% | 4.1만 |
|---|
| 2026.08.21 | ₩51,072 | ₩51,179 | ₩50,992 | ₩51,072 | 0.00% | 3.6만 |
|---|
| 2026.08.20 | ₩50,685 | ₩50,845 | ₩50,685 | ₩50,805 | +0.24% | 3만 |
|---|
| 2026.08.19 | ₩50,378 | ₩50,638 | ₩50,322 | ₩50,498 | +0.24% | 3.1만 |
|---|
| 2026.08.18 | ₩50,097 | ₩50,178 | ₩49,991 | ₩50,031 | -0.13% | 2.3만 |
|---|
| 2026.08.17 | ₩49,523 | ₩50,164 | ₩49,523 | ₩50,151 | +1.27% | 2.7만 |
|---|
| 2026.08.14 | ₩49,310 | ₩49,491 | ₩49,180 | ₩49,479 | +0.34% | 1.8만 |
|---|
| 2026.08.13 | ₩49,356 | ₩49,363 | ₩49,149 | ₩49,160 | -0.40% | 3만 |
|---|
| 2026.08.12 | ₩49,577 | ₩49,710 | ₩49,416 | ₩49,697 | +0.24% | 2.7만 |
|---|
| 2026.08.11 | ₩49,270 | ₩49,416 | ₩49,190 | ₩49,390 | +0.24% | 4.7만 |
|---|
| 2026.08.10 | ₩49,016 | ₩49,423 | ₩48,896 | ₩49,360 | +0.70% | 3.5만 |
|---|
| 2026.08.07 | ₩48,188 | ₩48,562 | ₩48,188 | ₩48,362 | +0.36% | 3.1만 |
|---|
| 2026.08.06 | ₩47,908 | ₩48,068 | ₩47,814 | ₩48,068 | +0.33% | 3.5만 |
|---|
| 2026.08.05 | ₩47,974 | ₩47,974 | ₩47,707 | ₩47,868 | -0.22% | 11.1만 |
|---|
| 2026.08.04 | ₩47,654 | ₩47,654 | ₩47,400 | ₩47,514 | -0.29% | 5.1만 |
|---|
| 2026.08.03 | ₩47,654 | ₩47,961 | ₩47,545 | ₩47,921 | +0.56% | 11.2만 |
|---|
| 2026.07.31 | ₩48,121 | ₩48,242 | ₩47,914 | ₩48,121 | 0.00% | 4.8만 |
|---|
| 2026.07.30 | ₩48,055 | ₩48,232 | ₩48,055 | ₩48,148 | +0.19% | 2.6만 |
|---|
| 2026.07.29 | ₩48,001 | ₩48,375 | ₩48,001 | ₩48,196 | +0.41% | 3.5만 |
|---|
| 2026.07.28 | ₩47,667 | ₩47,809 | ₩47,520 | ₩47,667 | 0.00% | 4만 |
|---|
| 2026.07.27 | ₩48,442 | ₩48,442 | ₩48,015 | ₩48,081 | -0.74% | 4만 |
|---|
| 2026.07.24 | ₩48,949 | ₩49,123 | ₩48,856 | ₩48,989 | +0.08% | 2.7만 |
|---|
| 2026.07.23 | ₩49,243 | ₩49,310 | ₩49,044 | ₩49,123 | -0.24% | 3.9만 |
|---|
| 2026.07.22 | ₩48,896 | ₩49,096 | ₩48,882 | ₩49,069 | +0.36% | 3.4만 |
|---|
| 2026.07.21 | ₩48,402 | ₩48,615 | ₩48,362 | ₩48,615 | +0.44% | 7.1만 |
|---|
| 2026.07.20 | ₩48,095 | ₩48,225 | ₩47,908 | ₩48,161 | +0.14% | 2.3만 |
|---|
| 2026.07.17 | ₩47,788 | ₩48,085 | ₩47,734 | ₩47,974 | +0.39% | 2.5만 |
|---|
| 2026.07.16 | ₩47,948 | ₩47,948 | ₩47,520 | ₩47,573 | -0.78% | 1.3만 |
|---|
| 2026.07.15 | ₩47,974 | ₩48,091 | ₩47,721 | ₩48,028 | +0.11% | 2.1만 |
|---|
| 2026.07.14 | ₩47,841 | ₩47,841 | ₩47,614 | ₩47,820 | -0.04% | 2.4만 |
|---|
| 2026.07.13 | ₩47,160 | ₩47,563 | ₩47,028 | ₩47,480 | +0.68% | 2.8만 |
|---|
| 2026.07.10 | ₩46,841 | ₩47,013 | ₩46,799 | ₩46,946 | +0.23% | 2.2만 |
|---|
| 2026.07.09 | ₩47,093 | ₩47,207 | ₩46,960 | ₩46,980 | -0.24% | 2.3만 |
|---|
| 2026.07.08 | ₩46,986 | ₩47,275 | ₩46,986 | ₩47,147 | +0.34% | 20.3만 |
|---|
| 2026.07.07 | ₩46,679 | ₩46,826 | ₩46,546 | ₩46,746 | +0.14% | 2.9만 |
|---|
| 2026.07.06 | ₩46,199 | ₩46,572 | ₩46,199 | ₩46,532 | +0.72% | 6.7만 |
|---|
| 2026.07.02 | ₩45,638 | ₩45,825 | ₩45,491 | ₩45,611 | -0.06% | 7.4만 |
|---|
| 2026.07.01 | ₩45,555 | ₩45,851 | ₩45,546 | ₩45,598 | +0.09% | 15.3만 |
|---|
| 2026.06.30 | ₩45,651 | ₩45,718 | ₩45,451 | ₩45,598 | -0.12% | 6.3만 |
|---|
| 2026.06.29 | ₩45,464 | ₩45,464 | ₩45,237 | ₩45,251 | -0.47% | 7.6만 |
|---|
| 2026.06.26 | ₩45,498 | ₩45,665 | ₩45,464 | ₩45,566 | +0.15% | 4.1만 |
|---|
| 2026.06.25 | ₩45,384 | ₩45,918 | ₩45,304 | ₩45,811 | +0.94% | 4.2만 |
|---|
| 2026.06.24 | ₩45,411 | ₩45,418 | ₩45,024 | ₩45,090 | -0.71% | 7만 |
|---|
| 2026.06.23 | ₩45,985 | ₩46,119 | ₩45,878 | ₩45,945 | -0.09% | 5.4만 |
|---|
| 2026.06.22 | ₩46,693 | ₩46,727 | ₩46,466 | ₩46,586 | -0.23% | 7.4만 |
|---|
| 2026.06.18 | ₩46,880 | ₩46,880 | ₩46,434 | ₩46,759 | -0.26% | 2.7만 |
|---|
| 2026.06.17 | ₩47,374 | ₩47,788 | ₩46,893 | ₩46,986 | -0.82% | 4.8만 |
|---|
| 2026.06.16 | ₩47,173 | ₩47,340 | ₩47,080 | ₩47,253 | +0.17% | 3.1만 |
|---|
| 2026.06.15 | ₩47,200 | ₩47,347 | ₩47,200 | ₩47,334 | +0.28% | 7.2만 |
|---|
| 2026.06.12 | ₩47,908 | ₩47,908 | ₩47,494 | ₩47,520 | -0.81% | 4.6만 |
|---|
| 2026.06.11 | ₩47,934 | ₩48,095 | ₩47,654 | ₩47,774 | -0.33% | 3.2만 |
|---|
| 2026.06.10 | ₩48,121 | ₩48,268 | ₩47,930 | ₩47,988 | -0.28% | 2.8만 |
|---|
| 2026.06.09 | ₩48,348 | ₩48,422 | ₩47,774 | ₩48,108 | -0.50% | 19.4만 |
|---|
| 2026.06.08 | ₩48,535 | ₩48,722 | ₩48,468 | ₩48,509 | -0.06% | 5.4만 |
|---|
| 2026.06.05 | ₩48,896 | ₩48,896 | ₩48,307 | ₩48,322 | -1.17% | 3.1만 |
|---|
| 2026.06.04 | ₩49,603 | ₩49,603 | ₩49,216 | ₩49,430 | -0.35% | 2만 |
|---|
| 2026.06.03 | ₩49,884 | ₩49,890 | ₩49,737 | ₩49,790 | -0.19% | 2.4만 |
|---|
| 2026.06.02 | ₩49,777 | ₩49,896 | ₩49,697 | ₩49,870 | +0.19% | 3.8만 |
|---|
| 2026.06.01 | ₩50,271 | ₩50,271 | ₩49,630 | ₩49,670 | -1.20% | 31.8만 |
|---|
| 2026.05.29 | ₩49,510 | ₩49,550 | ₩49,203 | ₩49,323 | -0.38% | 4.8만 |
|---|
| 2026.05.28 | ₩49,216 | ₩49,657 | ₩48,989 | ₩49,657 | +0.90% | 4.8만 |
|---|
| 2026.05.27 | ₩49,043 | ₩49,136 | ₩48,776 | ₩49,043 | 0.00% | 5.5만 |
|---|
| 2026.05.26 | ₩49,670 | ₩49,790 | ₩49,430 | ₩49,537 | -0.27% | 6.5만 |
|---|
| 2026.05.22 | ₩50,004 | ₩50,124 | ₩49,684 | ₩49,884 | -0.24% | 4.3만 |
|---|
| 2026.05.21 | ₩50,578 | ₩50,605 | ₩49,897 | ₩50,097 | -0.95% | 6.6만 |
|---|
| 2026.05.20 | ₩50,738 | ₩50,765 | ₩50,044 | ₩50,324 | -0.82% | 5.1만 |
|---|
| 2026.05.19 | ₩50,952 | ₩51,005 | ₩50,713 | ₩50,925 | -0.05% | 3.1만 |
|---|
| 2026.05.18 | ₩50,538 | ₩51,059 | ₩50,538 | ₩50,792 | +0.50% | 5만 |
|---|
| 2026.05.15 | ₩50,378 | ₩50,445 | ₩50,231 | ₩50,391 | +0.03% | 3.2만 |
|---|
| 2026.05.14 | ₩50,712 | ₩50,985 | ₩50,704 | ₩50,939 | +0.45% | 2.8만 |
|---|
| 2026.05.13 | ₩51,553 | ₩51,700 | ₩51,286 | ₩51,419 | -0.26% | 13.7만 |
|---|
| 2026.05.12 | ₩51,700 | ₩51,700 | ₩51,139 | ₩51,649 | -0.10% | 3.6만 |
|---|
| 2026.05.11 | ₩50,525 | ₩51,059 | ₩50,525 | ₩51,059 | +1.06% | 10.2만 |
|---|
| 2026.05.08 | ₩49,457 | ₩50,017 | ₩49,457 | ₩49,911 | +0.92% | 13.1만 |
|---|
| 2026.05.07 | ₩49,270 | ₩49,764 | ₩49,096 | ₩49,737 | +0.95% | 10.8만 |
|---|
| 2026.05.06 | ₩49,777 | ₩49,817 | ₩49,550 | ₩49,684 | -0.19% | 13.5만 |
|---|
| 2026.05.05 | ₩50,458 | ₩50,591 | ₩50,338 | ₩50,458 | 0.00% | 10.8만 |
|---|
| 2026.05.04 | ₩50,071 | ₩50,685 | ₩50,071 | ₩50,511 | +0.88% | 12.5만 |
|---|
| 2026.05.01 | ₩49,857 | ₩50,044 | ₩49,724 | ₩49,937 | +0.16% | 5.5만 |
|---|
| 2026.04.30 | ₩49,817 | ₩50,031 | ₩49,643 | ₩50,031 | +0.43% | 5.3만 |
|---|
| 2026.04.29 | ₩49,684 | ₩49,817 | ₩49,563 | ₩49,817 | +0.27% | 8.7만 |
|---|
| 2026.04.28 | ₩49,256 | ₩49,390 | ₩49,163 | ₩49,352 | +0.20% | 1.8만 |
|---|
| 2026.04.27 | ₩49,256 | ₩49,340 | ₩49,136 | ₩49,250 | -0.01% | 2.8만 |
|---|
| 2026.04.24 | ₩48,922 | ₩49,043 | ₩48,784 | ₩49,036 | +0.23% | 4만 |
|---|
| 2026.04.23 | ₩48,749 | ₩49,109 | ₩48,736 | ₩49,049 | +0.62% | 3.5만 |
|---|
| 2026.04.22 | ₩48,736 | ₩48,936 | ₩48,695 | ₩48,842 | +0.22% | 4.5만 |
|---|
| 2026.04.21 | ₩48,188 | ₩48,509 | ₩48,148 | ₩48,442 | +0.53% | 5.4만 |
|---|
| 2026.04.20 | ₩48,081 | ₩48,308 | ₩48,001 | ₩48,175 | +0.19% | 5.5만 |
|---|
| 2026.04.17 | ₩47,601 | ₩47,908 | ₩47,440 | ₩47,854 | +0.53% | 9.5만 |
|---|
| 2026.04.16 | ₩48,509 | ₩48,669 | ₩48,482 | ₩48,482 | -0.06% | 3.1만 |
|---|
| 2026.04.15 | ₩48,295 | ₩48,468 | ₩48,201 | ₩48,348 | +0.11% | 1.7만 |
|---|
| 2026.04.14 | ₩48,362 | ₩48,362 | ₩48,068 | ₩48,282 | -0.17% | 4.9만 |
|---|
| 2026.04.13 | ₩48,215 | ₩48,415 | ₩48,108 | ₩48,108 | -0.22% | 2.9만 |
|---|
| 2026.04.10 | ₩47,681 | ₩47,934 | ₩47,627 | ₩47,721 | +0.08% | 3.9만 |
|---|
| 2026.04.09 | ₩47,788 | ₩47,828 | ₩47,400 | ₩47,614 | -0.36% | 5.4만 |
|---|
| 2026.04.08 | ₩47,360 | ₩47,614 | ₩47,080 | ₩47,614 | +0.54% | 7.2만 |
|---|
| 2026.04.07 | ₩47,921 | ₩48,135 | ₩47,841 | ₩47,868 | -0.11% | 6.6만 |
|---|
| 2026.04.06 | ₩47,681 | ₩47,988 | ₩47,641 | ₩47,788 | +0.22% | 4.2만 |
|---|
| 2026.04.02 | ₩47,854 | ₩47,854 | ₩47,427 | ₩47,587 | -0.56% | 27.7만 |
|---|
| 2026.04.01 | ₩47,467 | ₩47,707 | ₩47,200 | ₩47,520 | +0.11% | 25.6만 |
|---|
| 2026.03.31 | ₩48,242 | ₩48,347 | ₩47,694 | ₩47,774 | -0.97% | 10.1만 |
|---|
| 2026.03.30 | ₩48,455 | ₩48,455 | ₩48,013 | ₩48,095 | -0.74% | 3.5만 |
|---|
| 2026.03.27 | ₩47,841 | ₩48,188 | ₩47,841 | ₩48,135 | +0.61% | 6.8만 |
|---|
| 2026.03.26 | ₩47,614 | ₩47,801 | ₩47,414 | ₩47,414 | -0.42% | 3.1만 |
|---|
| 2026.03.25 | ₩47,107 | ₩47,574 | ₩47,088 | ₩47,422 | +0.67% | 3.3만 |
|---|
| 2026.03.24 | ₩47,026 | ₩47,420 | ₩47,013 | ₩47,253 | +0.48% | 4만 |
|---|
| 2026.03.23 | ₩46,946 | ₩47,080 | ₩46,386 | ₩46,746 | -0.43% | 8.4만 |
|---|
| 2026.03.20 | ₩47,948 | ₩48,135 | ₩47,721 | ₩47,908 | -0.08% | 4만 |
|---|
| 2026.03.19 | ₩47,934 | ₩48,295 | ₩47,842 | ₩48,028 | +0.19% | 5.8만 |
|---|
| 2026.03.18 | ₩48,442 | ₩48,709 | ₩48,348 | ₩48,669 | +0.47% | 6.4만 |
|---|
| 2026.03.17 | ₩48,402 | ₩48,482 | ₩48,175 | ₩48,375 | -0.06% | 4.6만 |
|---|
| 2026.03.16 | ₩48,455 | ₩48,509 | ₩47,874 | ₩48,041 | -0.85% | 6.9만 |
|---|
| 2026.03.13 | ₩48,642 | ₩48,710 | ₩48,448 | ₩48,615 | -0.05% | 4.6만 |
|---|
| 2026.03.12 | ₩48,976 | ₩49,096 | ₩48,615 | ₩49,016 | +0.08% | 10.5만 |
|---|
| 2026.03.11 | ₩47,961 | ₩48,455 | ₩47,621 | ₩48,428 | +0.97% | 7.3만 |
|---|
| 2026.03.10 | ₩47,707 | ₩47,854 | ₩46,779 | ₩47,814 | +0.22% | 5.1만 |
|---|
| 2026.03.09 | ₩48,535 | ₩48,549 | ₩46,933 | ₩47,173 | -2.81% | 8.8만 |
|---|
| 2026.03.06 | ₩47,587 | ₩47,694 | ₩47,240 | ₩47,694 | +0.22% | 5.8만 |
|---|
| 2026.03.05 | ₩46,185 | ₩46,586 | ₩46,093 | ₩46,367 | +0.39% | 6.7만 |
|---|
| 2026.03.04 | ₩46,052 | ₩46,145 | ₩45,930 | ₩46,092 | +0.09% | 6.3만 |
|---|
| 2026.03.03 | ₩46,532 | ₩46,532 | ₩45,705 | ₩45,958 | -1.23% | 6.7만 |
|---|
| 2026.03.02 | ₩46,372 | ₩46,391 | ₩45,851 | ₩46,212 | -0.35% | 21.6만 |
|---|
| 2026.02.27 | ₩45,624 | ₩45,718 | ₩45,471 | ₩45,718 | +0.20% | 4.5만 |
|---|
| 2026.02.26 | ₩44,930 | ₩45,211 | ₩44,863 | ₩45,184 | +0.56% | 3.3만 |
|---|
| 2026.02.25 | ₩45,184 | ₩45,327 | ₩45,037 | ₩45,090 | -0.21% | 2.5만 |
|---|
| 2026.02.24 | ₩44,984 | ₩45,130 | ₩44,865 | ₩45,130 | +0.33% | 4.3만 |
|---|
| 2026.02.23 | ₩45,024 | ₩45,237 | ₩44,930 | ₩45,010 | -0.03% | 9.9만 |
|---|
| 2026.02.20 | ₩44,610 | ₩44,945 | ₩44,543 | ₩44,944 | +0.75% | 5.4만 |
|---|
| 2026.02.19 | ₩44,156 | ₩44,449 | ₩44,156 | ₩44,444 | +0.65% | 8.2만 |
|---|
| 2026.02.18 | ₩43,822 | ₩44,182 | ₩43,769 | ₩44,182 | +0.82% | 18.5만 |
|---|
| 2026.02.17 | ₩43,408 | ₩43,435 | ₩43,196 | ₩43,328 | -0.18% | 5.9만 |
|---|
| 2026.02.13 | ₩43,809 | ₩44,062 | ₩43,728 | ₩43,862 | +0.12% | 9.4만 |
|---|
| 2026.02.12 | ₩44,490 | ₩44,610 | ₩43,795 | ₩43,795 | -1.56% | 9.1만 |
|---|
| 2026.02.11 | ₩44,636 | ₩44,743 | ₩44,369 | ₩44,610 | -0.06% | 3.1만 |
|---|
| 2026.02.10 | ₩44,503 | ₩44,503 | ₩44,169 | ₩44,263 | -0.54% | 4만 |
|---|
| 2026.02.09 | ₩44,076 | ₩44,490 | ₩44,062 | ₩44,490 | +0.94% | 8.2만 |
|---|
| 2026.02.06 | ₩43,755 | ₩44,303 | ₩43,755 | ₩44,076 | +0.73% | 7.2만 |
|---|
| 2026.02.05 | ₩43,715 | ₩43,982 | ₩43,475 | ₩43,662 | -0.12% | 6만 |
|---|
| 2026.02.04 | ₩44,409 | ₩44,423 | ₩43,969 | ₩44,329 | -0.18% | 5.7만 |
|---|
| 2026.02.03 | ₩43,955 | ₩44,222 | ₩43,915 | ₩44,196 | +0.55% | 11.2만 |
|---|
| 2026.02.02 | ₩43,555 | ₩43,622 | ₩42,914 | ₩43,061 | -1.13% | 22.9만 |
|---|
| 2026.01.30 | ₩45,571 | ₩45,591 | ₩44,076 | ₩44,837 | -1.61% | 10.2만 |
|---|
| 2026.01.29 | ₩47,013 | ₩47,147 | ₩45,491 | ₩46,412 | -1.28% | 6.2만 |
|---|
| 2026.01.28 | ₩45,665 | ₩46,049 | ₩45,632 | ₩45,932 | +0.58% | 4.8만 |
|---|
| 2026.01.27 | ₩45,384 | ₩45,491 | ₩44,823 | ₩45,491 | +0.24% | 5.3만 |
|---|
| 2026.01.26 | ₩45,024 | ₩45,331 | ₩44,730 | ₩44,930 | -0.21% | 7.3만 |
|---|
| 2026.01.23 | ₩44,396 | ₩44,676 | ₩44,396 | ₩44,676 | +0.63% | 6만 |
|---|
| 2026.01.22 | ₩43,982 | ₩43,996 | ₩43,795 | ₩43,915 | -0.15% | 5.6만 |
|---|
| 2026.01.21 | ₩44,076 | ₩44,076 | ₩43,648 | ₩43,875 | -0.45% | 4.2만 |
|---|
| 2026.01.20 | ₩43,395 | ₩43,515 | ₩43,301 | ₩43,381 | -0.03% | 9.7만 |
|---|
| 2026.01.16 | ₩42,874 | ₩42,874 | ₩42,647 | ₩42,834 | -0.09% | 6.9만 |
|---|
| 2026.01.15 | ₩42,740 | ₩43,007 | ₩42,707 | ₩42,927 | +0.44% | 4.8만 |
|---|
| 2026.01.14 | ₩43,341 | ₩43,395 | ₩43,043 | ₩43,082 | -0.60% | 6.3만 |
|---|
| 2026.01.13 | ₩43,034 | ₩43,208 | ₩42,927 | ₩43,061 | +0.06% | 7.5만 |
|---|
| 2026.01.12 | ₩42,794 | ₩43,074 | ₩42,726 | ₩42,834 | +0.09% | 5.1만 |
|---|
| 2026.01.09 | ₩42,246 | ₩42,540 | ₩42,246 | ₩42,300 | +0.13% | 8.8만 |
|---|
| 2026.01.08 | ₩42,059 | ₩42,246 | ₩41,739 | ₩42,206 | +0.35% | 9.4만 |
|---|
| 2026.01.07 | ₩42,140 | ₩42,233 | ₩41,986 | ₩42,193 | +0.13% | 14만 |
|---|
| 2026.01.06 | ₩42,420 | ₩42,580 | ₩42,367 | ₩42,487 | +0.16% | 18.4만 |
|---|
| 2026.01.05 | ₩41,819 | ₩42,140 | ₩41,819 | ₩42,126 | +0.73% | 12.3만 |
|---|
| 2026.01.02 | ₩41,539 | ₩41,539 | ₩41,213 | ₩41,378 | -0.39% | 8.4만 |
|---|
| 2025.12.31 | ₩41,873 | ₩41,873 | ₩41,250 | ₩41,338 | -1.28% | 42.9만 |
|---|
| 2025.12.30 | ₩42,153 | ₩42,180 | ₩41,906 | ₩41,953 | -0.48% | 17.8만 |
|---|
| 2025.12.29 | ₩49,003 | ₩49,003 | ₩48,575 | ₩48,736 | -0.54% | 6만 |
|---|
| 2025.12.26 | ₩49,430 | ₩49,657 | ₩49,430 | ₩49,523 | +0.19% | 2.9만 |
|---|
| 2025.12.24 | ₩49,109 | ₩49,109 | ₩48,829 | ₩49,003 | -0.22% | 3.3만 |
|---|
| 2025.12.23 | ₩48,655 | ₩49,056 | ₩48,530 | ₩49,056 | +0.82% | 5.2만 |
|---|
| 2025.12.22 | ₩48,322 | ₩48,415 | ₩48,183 | ₩48,415 | +0.19% | 3만 |
|---|
| 2025.12.19 | ₩47,761 | ₩47,961 | ₩47,754 | ₩47,841 | +0.17% | 3만 |
|---|
| 2025.12.18 | ₩47,854 | ₩47,921 | ₩47,547 | ₩47,627 | -0.47% | 2.6만 |
|---|
| 2025.12.17 | ₩47,828 | ₩48,015 | ₩47,721 | ₩47,854 | +0.06% | 6.3만 |
|---|
| 2025.12.16 | ₩47,627 | ₩47,627 | ₩47,334 | ₩47,387 | -0.50% | 4.7만 |
|---|
| 2025.12.15 | ₩48,055 | ₩48,255 | ₩47,587 | ₩47,854 | -0.42% | 4.7만 |
|---|
| 2025.12.12 | ₩48,415 | ₩48,428 | ₩47,721 | ₩47,948 | -0.97% | 2만 |
|---|
| 2025.12.11 | ₩48,201 | ₩48,468 | ₩48,133 | ₩48,468 | +0.55% | 5.8만 |
|---|
| 2025.12.10 | ₩48,068 | ₩48,315 | ₩47,921 | ₩48,308 | +0.50% | 3.6만 |
|---|
| 2025.12.09 | ₩47,948 | ₩48,135 | ₩47,948 | ₩48,006 | +0.12% | 3.5만 |
|---|
| 2025.12.08 | ₩48,562 | ₩48,562 | ₩48,081 | ₩48,135 | -0.88% | 5.6만 |
|---|
| 2025.12.05 | ₩48,736 | ₩48,949 | ₩48,589 | ₩48,602 | -0.27% | 3.4만 |
|---|
| 2025.12.04 | ₩48,322 | ₩48,669 | ₩48,204 | ₩48,509 | +0.39% | 9.4만 |
|---|
| 2025.12.03 | ₩48,295 | ₩48,527 | ₩48,295 | ₩48,382 | +0.18% | 4.2만 |
|---|
| 2025.12.02 | ₩48,362 | ₩48,362 | ₩48,095 | ₩48,201 | -0.33% | 5.7만 |
|---|
| 2025.12.01 | ₩48,148 | ₩48,362 | ₩48,148 | ₩48,282 | +0.28% | 7만 |
|---|
| 2025.11.28 | ₩47,961 | ₩48,121 | ₩47,868 | ₩48,068 | +0.22% | 1.8만 |
|---|
| 2025.11.26 | ₩47,187 | ₩47,654 | ₩47,187 | ₩47,614 | +0.91% | 3.4만 |
|---|
| 2025.11.25 | ₩46,920 | ₩47,080 | ₩46,738 | ₩47,013 | +0.20% | 4.2만 |
|---|
| 2025.11.24 | ₩46,799 | ₩47,173 | ₩46,646 | ₩47,168 | +0.79% | 5.2만 |
|---|
| 2025.11.21 | ₩46,746 | ₩47,080 | ₩46,626 | ₩46,946 | +0.43% | 10.8만 |
|---|
| 2025.11.20 | ₩47,400 | ₩47,414 | ₩46,962 | ₩47,063 | -0.71% | 10.4만 |
|---|
| 2025.11.19 | ₩47,587 | ₩47,681 | ₩47,267 | ₩47,374 | -0.45% | 2.8만 |
|---|
| 2025.11.18 | ₩47,440 | ₩47,667 | ₩47,338 | ₩47,654 | +0.45% | 5.1만 |
|---|
| 2025.11.17 | ₩47,267 | ₩47,627 | ₩47,267 | ₩47,423 | +0.33% | 5.3만 |
|---|
| 2025.11.14 | ₩47,614 | ₩47,810 | ₩47,440 | ₩47,561 | -0.11% | 3만 |
|---|
| 2025.11.13 | ₩48,121 | ₩48,231 | ₩47,694 | ₩47,694 | -0.89% | 10.9만 |
|---|
| 2025.11.12 | ₩47,921 | ₩48,095 | ₩47,914 | ₩48,068 | +0.31% | 4.8만 |
|---|
| 2025.11.11 | ₩47,881 | ₩48,108 | ₩47,841 | ₩48,095 | +0.45% | 12.6만 |
|---|
| 2025.11.10 | ₩47,360 | ₩47,761 | ₩47,293 | ₩47,721 | +0.76% | 3.8만 |
|---|
| 2025.11.07 | ₩46,893 | ₩47,026 | ₩46,866 | ₩47,020 | +0.27% | 4.7만 |
|---|
| 2025.11.06 | ₩46,960 | ₩47,033 | ₩46,679 | ₩46,773 | -0.40% | 3만 |
|---|
| 2025.11.05 | ₩47,000 | ₩47,200 | ₩46,973 | ₩46,973 | -0.06% | 1.7만 |
|---|
| 2025.11.04 | ₩46,946 | ₩47,046 | ₩46,787 | ₩46,933 | -0.03% | 4.8만 |
|---|
| 2025.11.03 | ₩47,120 | ₩47,382 | ₩46,973 | ₩47,347 | +0.48% | 9.7만 |
|---|
| 2025.10.31 | ₩46,906 | ₩47,026 | ₩46,794 | ₩47,026 | +0.26% | 6.3만 |
|---|
| 2025.10.30 | ₩46,572 | ₩46,920 | ₩46,466 | ₩46,906 | +0.72% | 25.5만 |
|---|
| 2025.10.29 | ₩46,626 | ₩46,920 | ₩46,562 | ₩46,613 | -0.03% | 1.7만 |
|---|
| 2025.10.28 | ₩46,399 | ₩46,586 | ₩46,372 | ₩46,372 | -0.06% | 3.2만 |
|---|
| 2025.10.27 | ₩46,920 | ₩46,920 | ₩46,626 | ₩46,706 | -0.46% | 2.3만 |
|---|
| 2025.10.24 | ₩47,040 | ₩47,093 | ₩46,880 | ₩46,934 | -0.22% | 2.4만 |
|---|
| 2025.10.23 | ₩47,200 | ₩47,293 | ₩47,000 | ₩47,000 | -0.42% | 3만 |
|---|
| 2025.10.22 | ₩46,639 | ₩46,773 | ₩46,428 | ₩46,679 | +0.09% | 2.6만 |
|---|
| 2025.10.21 | ₩46,746 | ₩46,799 | ₩46,292 | ₩46,452 | -0.63% | 3.7만 |
|---|
| 2025.10.20 | ₩46,960 | ₩47,354 | ₩46,920 | ₩47,307 | +0.74% | 2.8만 |
|---|
| 2025.10.17 | ₩46,746 | ₩46,746 | ₩46,399 | ₩46,586 | -0.34% | 2.9만 |
|---|
| 2025.10.16 | ₩46,679 | ₩47,000 | ₩46,653 | ₩46,775 | +0.21% | 4.1만 |
|---|
| 2025.10.15 | ₩46,519 | ₩46,666 | ₩46,399 | ₩46,666 | +0.32% | 5.6만 |
|---|
| 2025.10.14 | ₩46,025 | ₩46,431 | ₩46,025 | ₩46,265 | +0.52% | 4.3만 |
|---|
| 2025.10.13 | ₩46,439 | ₩46,532 | ₩46,275 | ₩46,439 | 0.00% | 4.3만 |
|---|
| 2025.10.10 | ₩46,305 | ₩46,366 | ₩45,666 | ₩45,905 | -0.87% | 6.5만 |
|---|