시장 데이터를 불러오는 중
전체 종목
abrdn Bloomberg All Commodity Strategy K-1 Free ETF 과거 주가
abrdn Bloomberg All Commodity Strategy K-1 Free ETF · BCI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
abrdn Bloomberg All Commodity Strategy K-1 Free ETF · BCI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,202 | ₩35,390 | ₩35,001 | ₩35,135 | -0.19% | 136.7만 |
| 2026.10.08 | ₩35,216 | ₩35,316 | ₩34,948 | ₩35,082 | -0.38% | 200.1만 |
| 2026.10.07 | ₩35,095 | ₩35,122 | ₩34,747 | ₩34,921 | -0.50% | 149.2만 |
| 2026.10.06 | ₩34,666 | ₩35,082 | ₩34,585 | ₩35,055 | +1.12% | 171.7만 |
| 2026.10.05 | ₩34,760 | ₩34,914 | ₩34,640 | ₩34,693 | -0.19% | 133.1만 |
| 2026.10.02 | ₩34,492 | ₩34,693 | ₩34,305 | ₩34,680 | +0.54% | 143.1만 |
| 2026.10.01 | ₩34,573 | ₩34,814 | ₩34,506 | ₩34,800 | +0.66% | 138.3만 |
| 2026.09.30 | ₩34,948 | ₩34,981 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,666 |
| -0.81% |
| 99.9만 |
| 2026.09.29 | ₩34,479 | ₩34,640 | ₩34,452 | ₩34,573 | +0.27% | 205.9만 |
|---|
| 2026.09.28 | ₩35,055 | ₩35,088 | ₩34,653 | ₩34,854 | -0.57% | 240.7만 |
|---|
| 2026.09.25 | ₩35,149 | ₩35,370 | ₩35,062 | ₩35,269 | +0.34% | 124.1만 |
|---|
| 2026.09.24 | ₩35,417 | ₩35,879 | ₩35,417 | ₩35,591 | +0.49% | 245.1만 |
|---|
| 2026.09.23 | ₩35,323 | ₩35,450 | ₩35,202 | ₩35,444 | +0.34% | 104.5만 |
|---|
| 2026.09.22 | ₩35,149 | ₩35,383 | ₩35,095 | ₩35,296 | +0.42% | 122.4만 |
|---|
| 2026.09.21 | ₩35,216 | ₩35,336 | ₩34,934 | ₩35,216 | 0.00% | 251.2만 |
|---|
| 2026.09.18 | ₩35,564 | ₩35,658 | ₩35,377 | ₩35,444 | -0.34% | 70.6만 |
|---|
| 2026.09.17 | ₩35,564 | ₩35,701 | ₩35,484 | ₩35,484 | -0.23% | 99.6만 |
|---|
| 2026.09.16 | ₩35,953 | ₩35,966 | ₩35,524 | ₩35,591 | -1.01% | 205.1만 |
|---|
| 2026.09.15 | ₩35,658 | ₩35,966 | ₩35,591 | ₩35,872 | +0.60% | 122.4만 |
|---|
| 2026.09.14 | ₩35,631 | ₩35,779 | ₩35,350 | ₩35,430 | -0.56% | 177.3만 |
|---|
| 2026.09.11 | ₩35,658 | ₩35,658 | ₩35,323 | ₩35,484 | -0.49% | 170.6만 |
|---|
| 2026.09.10 | ₩35,604 | ₩35,926 | ₩35,444 | ₩35,926 | +0.90% | 160.7만 |
|---|
| 2026.09.09 | ₩35,310 | ₩35,457 | ₩35,236 | ₩35,350 | +0.11% | 92.6만 |
|---|
| 2026.09.08 | ₩35,015 | ₩35,336 | ₩34,882 | ₩35,082 | +0.19% | 106.5만 |
|---|
| 2026.09.04 | ₩34,720 | ₩34,827 | ₩34,485 | ₩34,747 | +0.08% | 102.8만 |
|---|
| 2026.09.03 | ₩34,867 | ₩35,021 | ₩34,776 | ₩34,908 | +0.12% | 108.8만 |
|---|
| 2026.09.02 | ₩34,747 | ₩35,075 | ₩34,747 | ₩34,961 | +0.62% | 259.4만 |
|---|
| 2026.09.01 | ₩34,506 | ₩35,001 | ₩34,471 | ₩34,908 | +1.17% | 316만 |
|---|
| 2026.08.31 | ₩34,211 | ₩34,492 | ₩34,211 | ₩34,452 | +0.71% | 122.4만 |
|---|
| 2026.08.28 | ₩34,211 | ₩34,291 | ₩34,050 | ₩34,090 | -0.35% | 98.9만 |
|---|
| 2026.08.27 | ₩33,862 | ₩34,284 | ₩33,842 | ₩34,090 | +0.67% | 160.1만 |
|---|
| 2026.08.26 | ₩33,501 | ₩33,943 | ₩33,501 | ₩33,849 | +1.04% | 112.1만 |
|---|
| 2026.08.25 | ₩33,474 | ₩33,775 | ₩33,474 | ₩33,661 | +0.56% | 90.1만 |
|---|
| 2026.08.24 | ₩34,264 | ₩34,264 | ₩33,889 | ₩33,943 | -0.94% | 90.5만 |
|---|
| 2026.08.21 | ₩34,144 | ₩34,251 | ₩34,077 | ₩34,144 | 0.00% | 93.4만 |
|---|
| 2026.08.20 | ₩33,876 | ₩33,983 | ₩33,809 | ₩33,929 | +0.16% | 94.6만 |
|---|
| 2026.08.19 | ₩33,594 | ₩33,822 | ₩33,581 | ₩33,675 | +0.24% | 103.8만 |
|---|
| 2026.08.18 | ₩33,420 | ₩33,487 | ₩33,279 | ₩33,353 | -0.20% | 135만 |
|---|
| 2026.08.17 | ₩32,991 | ₩33,427 | ₩32,991 | ₩33,420 | +1.30% | 85.1만 |
|---|
| 2026.08.14 | ₩32,670 | ₩32,958 | ₩32,670 | ₩32,897 | +0.70% | 154.5만 |
|---|
| 2026.08.13 | ₩32,817 | ₩32,864 | ₩32,635 | ₩32,656 | -0.49% | 54.7만 |
|---|
| 2026.08.12 | ₩32,964 | ₩33,098 | ₩32,897 | ₩33,058 | +0.28% | 152.3만 |
|---|
| 2026.08.11 | ₩32,763 | ₩32,871 | ₩32,670 | ₩32,844 | +0.25% | 161.7만 |
|---|
| 2026.08.10 | ₩32,442 | ₩32,851 | ₩32,428 | ₩32,817 | +1.16% | 179.7만 |
|---|
| 2026.08.07 | ₩31,933 | ₩32,120 | ₩31,906 | ₩31,933 | 0.00% | 73.6만 |
|---|
| 2026.08.06 | ₩31,544 | ₩31,825 | ₩31,544 | ₩31,799 | +0.81% | 120.7만 |
|---|
| 2026.08.05 | ₩31,571 | ₩31,618 | ₩31,410 | ₩31,544 | -0.08% | 229.6만 |
|---|
| 2026.08.04 | ₩31,437 | ₩31,437 | ₩31,209 | ₩31,289 | -0.47% | 266.8만 |
|---|
| 2026.08.03 | ₩31,598 | ₩31,792 | ₩31,470 | ₩31,758 | +0.51% | 93.8만 |
|---|
| 2026.07.31 | ₩32,214 | ₩32,227 | ₩31,976 | ₩32,067 | -0.46% | 248.8만 |
|---|
| 2026.07.30 | ₩32,093 | ₩32,227 | ₩32,055 | ₩32,134 | +0.13% | 53.4만 |
|---|
| 2026.07.29 | ₩32,134 | ₩32,281 | ₩32,013 | ₩32,201 | +0.21% | 59만 |
|---|
| 2026.07.28 | ₩31,745 | ₩31,848 | ₩31,517 | ₩31,691 | -0.17% | 96.4만 |
|---|
| 2026.07.27 | ₩32,294 | ₩32,294 | ₩31,933 | ₩31,973 | -1.00% | 139.5만 |
|---|
| 2026.07.24 | ₩32,817 | ₩32,911 | ₩32,683 | ₩32,817 | 0.00% | 73.4만 |
|---|
| 2026.07.23 | ₩32,991 | ₩33,219 | ₩32,991 | ₩33,005 | +0.04% | 207.1만 |
|---|
| 2026.07.22 | ₩32,670 | ₩32,864 | ₩32,670 | ₩32,790 | +0.37% | 54.5만 |
|---|
| 2026.07.21 | ₩32,321 | ₩32,482 | ₩32,281 | ₩32,482 | +0.50% | 328.8만 |
|---|
| 2026.07.20 | ₩31,973 | ₩32,120 | ₩31,906 | ₩32,053 | +0.25% | 133.8만 |
|---|
| 2026.07.17 | ₩31,745 | ₩31,973 | ₩31,671 | ₩31,906 | +0.51% | 2123.3만 |
|---|
| 2026.07.16 | ₩31,732 | ₩31,765 | ₩31,444 | ₩31,517 | -0.68% | 54.1만 |
|---|
| 2026.07.15 | ₩31,705 | ₩31,866 | ₩31,571 | ₩31,866 | +0.51% | 44.5만 |
|---|
| 2026.07.14 | ₩31,611 | ₩31,691 | ₩31,470 | ₩31,624 | +0.04% | 515.2만 |
|---|
| 2026.07.13 | ₩30,981 | ₩31,323 | ₩30,874 | ₩31,283 | +0.97% | 83.2만 |
|---|
| 2026.07.10 | ₩30,740 | ₩30,847 | ₩30,686 | ₩30,807 | +0.22% | 161.9만 |
|---|
| 2026.07.09 | ₩30,941 | ₩31,021 | ₩30,787 | ₩30,807 | -0.43% | 49.8만 |
|---|
| 2026.07.08 | ₩30,954 | ₩31,182 | ₩30,851 | ₩31,021 | +0.22% | 117.5만 |
|---|
| 2026.07.07 | ₩30,459 | ₩30,753 | ₩30,445 | ₩30,727 | +0.88% | 52.3만 |
|---|
| 2026.07.06 | ₩30,284 | ₩30,512 | ₩30,231 | ₩30,459 | +0.58% | 244.3만 |
|---|
| 2026.07.02 | ₩29,815 | ₩29,976 | ₩29,755 | ₩29,882 | +0.22% | 52.4만 |
|---|
| 2026.07.01 | ₩29,882 | ₩30,023 | ₩29,789 | ₩29,815 | -0.22% | 41.7만 |
|---|
| 2026.06.30 | ₩30,083 | ₩30,083 | ₩29,815 | ₩29,936 | -0.49% | 227.4만 |
|---|
| 2026.06.29 | ₩29,789 | ₩29,789 | ₩29,641 | ₩29,668 | -0.40% | 73만 |
|---|
| 2026.06.26 | ₩29,896 | ₩29,943 | ₩29,789 | ₩29,869 | -0.09% | 170.9만 |
|---|
| 2026.06.25 | ₩29,722 | ₩30,117 | ₩29,673 | ₩30,070 | +1.17% | 110.5만 |
|---|
| 2026.06.24 | ₩29,601 | ₩29,762 | ₩29,480 | ₩29,574 | -0.09% | 182.5만 |
|---|
| 2026.06.23 | ₩30,110 | ₩30,211 | ₩30,063 | ₩30,164 | +0.18% | 62.6만 |
|---|
| 2026.06.22 | ₩30,619 | ₩30,660 | ₩30,465 | ₩30,539 | -0.26% | 265.3만 |
|---|
| 2026.06.18 | ₩30,673 | ₩30,780 | ₩30,406 | ₩30,740 | +0.22% | 158.7만 |
|---|
| 2026.06.17 | ₩31,048 | ₩31,343 | ₩30,747 | ₩30,794 | -0.82% | 213.9만 |
|---|
| 2026.06.16 | ₩30,874 | ₩31,095 | ₩30,861 | ₩31,008 | +0.43% | 281.3만 |
|---|
| 2026.06.15 | ₩31,021 | ₩31,155 | ₩31,021 | ₩31,155 | +0.43% | 67.7만 |
|---|
| 2026.06.12 | ₩31,356 | ₩31,531 | ₩31,289 | ₩31,330 | -0.09% | 163.1만 |
|---|
| 2026.06.11 | ₩31,624 | ₩31,785 | ₩31,370 | ₩31,477 | -0.47% | 100.7만 |
|---|
| 2026.06.10 | ₩31,718 | ₩31,906 | ₩31,671 | ₩31,678 | -0.13% | 83.2만 |
|---|
| 2026.06.09 | ₩31,933 | ₩31,953 | ₩31,490 | ₩31,678 | -0.80% | 117.1만 |
|---|
| 2026.06.08 | ₩32,107 | ₩32,214 | ₩32,047 | ₩32,080 | -0.08% | 64.9만 |
|---|
| 2026.06.05 | ₩32,442 | ₩32,495 | ₩31,973 | ₩32,026 | -1.28% | 86.1만 |
|---|
| 2026.06.04 | ₩32,924 | ₩32,944 | ₩32,703 | ₩32,804 | -0.37% | 84.4만 |
|---|
| 2026.06.03 | ₩33,232 | ₩33,253 | ₩33,125 | ₩33,152 | -0.24% | 117.8만 |
|---|
| 2026.06.02 | ₩33,098 | ₩33,215 | ₩33,031 | ₩33,192 | +0.28% | 115.3만 |
|---|
| 2026.06.01 | ₩33,098 | ₩33,293 | ₩32,918 | ₩33,018 | -0.24% | 154.5만 |
|---|
| 2026.05.29 | ₩32,844 | ₩32,911 | ₩32,603 | ₩32,750 | -0.29% | 146.6만 |
|---|
| 2026.05.28 | ₩32,777 | ₩32,964 | ₩32,489 | ₩32,924 | +0.45% | 194.5만 |
|---|
| 2026.05.27 | ₩32,536 | ₩32,763 | ₩32,495 | ₩32,616 | +0.25% | 102.4만 |
|---|
| 2026.05.26 | ₩33,192 | ₩33,340 | ₩33,025 | ₩33,031 | -0.48% | 217.4만 |
|---|
| 2026.05.22 | ₩33,487 | ₩33,675 | ₩33,299 | ₩33,434 | -0.16% | 74.6만 |
|---|
| 2026.05.21 | ₩34,104 | ₩34,117 | ₩33,447 | ₩33,594 | -1.49% | 106.1만 |
|---|
| 2026.05.20 | ₩34,264 | ₩34,298 | ₩33,702 | ₩33,889 | -1.10% | 157만 |
|---|
| 2026.05.19 | ₩34,479 | ₩34,552 | ₩34,311 | ₩34,479 | 0.00% | 76.5만 |
|---|
| 2026.05.18 | ₩34,144 | ₩34,619 | ₩34,110 | ₩34,345 | +0.59% | 73.1만 |
|---|
| 2026.05.15 | ₩33,916 | ₩34,050 | ₩33,836 | ₩33,996 | +0.24% | 122.2만 |
|---|
| 2026.05.14 | ₩34,130 | ₩34,231 | ₩34,037 | ₩34,224 | +0.27% | 171.9만 |
|---|
| 2026.05.13 | ₩34,680 | ₩34,800 | ₩34,459 | ₩34,506 | -0.50% | 62.6만 |
|---|
| 2026.05.12 | ₩34,425 | ₩34,720 | ₩34,338 | ₩34,720 | +0.86% | 276.1만 |
|---|
| 2026.05.11 | ₩33,876 | ₩34,211 | ₩33,836 | ₩34,157 | +0.83% | 59.6만 |
|---|
| 2026.05.08 | ₩33,232 | ₩33,440 | ₩33,232 | ₩33,340 | +0.32% | 94.7만 |
|---|
| 2026.05.07 | ₩32,897 | ₩33,366 | ₩32,730 | ₩33,273 | +1.14% | 81만 |
|---|
| 2026.05.06 | ₩33,407 | ₩33,460 | ₩33,192 | ₩33,259 | -0.44% | 98.7만 |
|---|
| 2026.05.05 | ₩34,130 | ₩34,197 | ₩33,970 | ₩34,023 | -0.31% | 86.3만 |
|---|
| 2026.05.04 | ₩33,849 | ₩34,338 | ₩33,829 | ₩34,197 | +1.03% | 113.1만 |
|---|
| 2026.05.01 | ₩33,836 | ₩33,862 | ₩33,614 | ₩33,795 | -0.12% | 81.3만 |
|---|
| 2026.04.30 | ₩33,675 | ₩33,963 | ₩33,541 | ₩33,916 | +0.72% | 322.3만 |
|---|
| 2026.04.29 | ₩33,702 | ₩33,936 | ₩33,661 | ₩33,903 | +0.60% | 213.2만 |
|---|
| 2026.04.28 | ₩33,165 | ₩33,326 | ₩33,045 | ₩33,286 | +0.36% | 97.9만 |
|---|
| 2026.04.27 | ₩33,005 | ₩33,186 | ₩32,991 | ₩33,031 | +0.08% | 229.4만 |
|---|
| 2026.04.24 | ₩32,804 | ₩32,884 | ₩32,629 | ₩32,804 | 0.00% | 162.4만 |
|---|
| 2026.04.23 | ₩32,629 | ₩33,005 | ₩32,583 | ₩32,938 | +0.94% | 181.9만 |
|---|
| 2026.04.22 | ₩32,589 | ₩32,750 | ₩32,562 | ₩32,616 | +0.08% | 53.1만 |
|---|
| 2026.04.21 | ₩32,000 | ₩32,428 | ₩32,000 | ₩32,375 | +1.17% | 92.1만 |
|---|
| 2026.04.20 | ₩31,892 | ₩32,107 | ₩31,825 | ₩32,000 | +0.34% | 66.5만 |
|---|
| 2026.04.17 | ₩31,490 | ₩31,718 | ₩31,310 | ₩31,691 | +0.64% | 177만 |
|---|
| 2026.04.16 | ₩32,201 | ₩32,422 | ₩32,201 | ₩32,308 | +0.33% | 82.8만 |
|---|
| 2026.04.15 | ₩32,040 | ₩32,174 | ₩31,973 | ₩32,080 | +0.13% | 59.8만 |
|---|
| 2026.04.14 | ₩32,134 | ₩32,187 | ₩31,926 | ₩32,080 | -0.17% | 76.5만 |
|---|
| 2026.04.13 | ₩32,442 | ₩32,442 | ₩31,986 | ₩32,053 | -1.20% | 82.3만 |
|---|
| 2026.04.10 | ₩31,866 | ₩31,986 | ₩31,691 | ₩31,758 | -0.34% | 91.2만 |
|---|
| 2026.04.09 | ₩32,053 | ₩32,174 | ₩31,651 | ₩31,906 | -0.46% | 141.5만 |
|---|
| 2026.04.08 | ₩31,464 | ₩31,758 | ₩31,437 | ₩31,678 | +0.68% | 1001만 |
|---|
| 2026.04.07 | ₩33,313 | ₩33,381 | ₩32,830 | ₩32,978 | -1.01% | 168.5만 |
|---|
| 2026.04.06 | ₩33,125 | ₩33,314 | ₩32,971 | ₩33,139 | +0.04% | 177.2만 |
|---|
| 2026.04.02 | ₩33,112 | ₩33,165 | ₩32,750 | ₩33,058 | -0.16% | 99.7만 |
|---|
| 2026.04.01 | ₩32,268 | ₩32,388 | ₩32,060 | ₩32,268 | 0.00% | 196만 |
|---|
| 2026.03.31 | ₩32,710 | ₩32,871 | ₩32,348 | ₩32,549 | -0.49% | 241.8만 |
|---|
| 2026.03.30 | ₩32,562 | ₩32,629 | ₩32,402 | ₩32,536 | -0.08% | 146.7만 |
|---|
| 2026.03.27 | ₩32,013 | ₩32,422 | ₩31,993 | ₩32,281 | +0.84% | 154.7만 |
|---|
| 2026.03.26 | ₩31,598 | ₩31,812 | ₩31,537 | ₩31,544 | -0.17% | 147.5만 |
|---|
| 2026.03.25 | ₩30,981 | ₩31,464 | ₩30,981 | ₩31,410 | +1.38% | 100.9만 |
|---|
| 2026.03.24 | ₩31,276 | ₩31,517 | ₩31,196 | ₩31,370 | +0.30% | 155.5만 |
|---|
| 2026.03.23 | ₩31,276 | ₩31,303 | ₩30,713 | ₩30,941 | -1.07% | 238.4만 |
|---|
| 2026.03.20 | ₩32,093 | ₩32,248 | ₩31,866 | ₩32,000 | -0.29% | 401.4만 |
|---|
| 2026.03.19 | ₩32,134 | ₩32,361 | ₩31,792 | ₩32,040 | -0.29% | 207.5만 |
|---|
| 2026.03.18 | ₩32,201 | ₩32,509 | ₩32,120 | ₩32,469 | +0.83% | 139만 |
|---|
| 2026.03.17 | ₩31,946 | ₩32,140 | ₩31,919 | ₩32,120 | +0.55% | 117.9만 |
|---|
| 2026.03.16 | ₩32,147 | ₩32,201 | ₩31,665 | ₩31,772 | -1.17% | 137.1만 |
|---|
| 2026.03.13 | ₩32,174 | ₩32,383 | ₩32,040 | ₩32,268 | +0.29% | 107.1만 |
|---|
| 2026.03.12 | ₩32,415 | ₩32,556 | ₩32,174 | ₩32,442 | +0.08% | 210.7만 |
|---|
| 2026.03.11 | ₩31,464 | ₩31,819 | ₩31,115 | ₩31,812 | +1.11% | 199.7만 |
|---|
| 2026.03.10 | ₩31,450 | ₩31,450 | ₩30,392 | ₩31,316 | -0.43% | 548.3만 |
|---|
| 2026.03.09 | ₩32,402 | ₩32,616 | ₩30,579 | ₩31,021 | -4.26% | 603.9만 |
|---|
| 2026.03.06 | ₩31,196 | ₩31,678 | ₩31,142 | ₩31,490 | +0.95% | 292만 |
|---|
| 2026.03.05 | ₩30,164 | ₩30,526 | ₩30,070 | ₩30,351 | +0.62% | 182.3만 |
|---|
| 2026.03.04 | ₩29,869 | ₩30,030 | ₩29,769 | ₩29,936 | +0.22% | 124.9만 |
|---|
| 2026.03.03 | ₩30,231 | ₩30,258 | ₩29,547 | ₩29,815 | -1.37% | 326.4만 |
|---|
| 2026.03.02 | ₩29,963 | ₩29,963 | ₩29,547 | ₩29,802 | -0.54% | 173.4만 |
|---|
| 2026.02.27 | ₩29,199 | ₩29,279 | ₩29,105 | ₩29,226 | +0.09% | 143.2만 |
|---|
| 2026.02.26 | ₩28,743 | ₩28,965 | ₩28,676 | ₩28,891 | +0.51% | 320.3만 |
|---|
| 2026.02.25 | ₩28,877 | ₩29,186 | ₩28,790 | ₩28,877 | 0.00% | 102.5만 |
|---|
| 2026.02.24 | ₩28,730 | ₩28,845 | ₩28,690 | ₩28,824 | +0.33% | 100만 |
|---|
| 2026.02.23 | ₩28,837 | ₩29,011 | ₩28,764 | ₩28,864 | +0.09% | 73.4만 |
|---|
| 2026.02.20 | ₩28,569 | ₩28,810 | ₩28,477 | ₩28,757 | +0.66% | 91.6만 |
|---|
| 2026.02.19 | ₩28,301 | ₩28,502 | ₩28,248 | ₩28,475 | +0.62% | 180.7만 |
|---|
| 2026.02.18 | ₩28,060 | ₩28,288 | ₩28,020 | ₩28,274 | +0.76% | 159.8만 |
|---|
| 2026.02.17 | ₩27,725 | ₩27,752 | ₩27,578 | ₩27,671 | -0.19% | 79.4만 |
|---|
| 2026.02.13 | ₩28,006 | ₩28,161 | ₩27,913 | ₩28,087 | +0.29% | 289.9만 |
|---|
| 2026.02.12 | ₩28,475 | ₩28,529 | ₩27,939 | ₩28,006 | -1.65% | 139만 |
|---|
| 2026.02.11 | ₩28,529 | ₩28,563 | ₩28,355 | ₩28,542 | +0.05% | 75.8만 |
|---|
| 2026.02.10 | ₩28,368 | ₩28,395 | ₩28,147 | ₩28,248 | -0.43% | 205.4만 |
|---|
| 2026.02.09 | ₩28,194 | ₩28,449 | ₩28,167 | ₩28,422 | +0.81% | 136.7만 |
|---|
| 2026.02.06 | ₩28,181 | ₩28,469 | ₩28,174 | ₩28,248 | +0.24% | 85.2만 |
|---|
| 2026.02.05 | ₩28,100 | ₩28,221 | ₩27,846 | ₩28,047 | -0.19% | 113.8만 |
|---|
| 2026.02.04 | ₩28,475 | ₩28,536 | ₩28,147 | ₩28,462 | -0.05% | 121.5만 |
|---|
| 2026.02.03 | ₩28,181 | ₩28,382 | ₩28,067 | ₩28,382 | +0.71% | 210만 |
|---|
| 2026.02.02 | ₩27,926 | ₩28,047 | ₩27,491 | ₩27,645 | -1.01% | 245.6만 |
|---|
| 2026.01.30 | ₩29,400 | ₩29,467 | ₩28,462 | ₩29,105 | -1.00% | 346.9만 |
|---|
| 2026.01.29 | ₩30,325 | ₩30,392 | ₩29,239 | ₩29,923 | -1.33% | 244.1만 |
|---|
| 2026.01.28 | ₩29,373 | ₩29,594 | ₩29,286 | ₩29,547 | +0.59% | 87.7만 |
|---|
| 2026.01.27 | ₩28,824 | ₩29,253 | ₩28,737 | ₩29,239 | +1.44% | 90.8만 |
|---|
| 2026.01.26 | ₩28,891 | ₩29,179 | ₩28,757 | ₩28,864 | -0.09% | 188.1만 |
|---|
| 2026.01.23 | ₩28,489 | ₩28,650 | ₩28,449 | ₩28,636 | +0.52% | 69.9만 |
|---|
| 2026.01.22 | ₩28,127 | ₩28,207 | ₩28,047 | ₩28,073 | -0.19% | 98.5만 |
|---|
| 2026.01.21 | ₩28,100 | ₩28,140 | ₩27,933 | ₩28,073 | -0.10% | 71.7만 |
|---|
| 2026.01.20 | ₩27,725 | ₩27,765 | ₩27,604 | ₩27,645 | -0.29% | 127만 |
|---|
| 2026.01.16 | ₩27,176 | ₩27,209 | ₩27,035 | ₩27,162 | -0.05% | 72.6만 |
|---|
| 2026.01.15 | ₩27,135 | ₩27,290 | ₩27,068 | ₩27,176 | +0.15% | 52만 |
|---|
| 2026.01.14 | ₩27,511 | ₩27,578 | ₩27,263 | ₩27,350 | -0.58% | 258.6만 |
|---|
| 2026.01.13 | ₩27,336 | ₩27,457 | ₩27,290 | ₩27,310 | -0.10% | 278만 |
|---|
| 2026.01.12 | ₩27,082 | ₩27,323 | ₩27,082 | ₩27,162 | +0.30% | 153.6만 |
|---|
| 2026.01.09 | ₩26,827 | ₩26,948 | ₩26,767 | ₩26,787 | -0.15% | 69.8만 |
|---|
| 2026.01.08 | ₩26,519 | ₩26,774 | ₩26,479 | ₩26,760 | +0.91% | 67.4만 |
|---|
| 2026.01.07 | ₩26,760 | ₩26,768 | ₩26,621 | ₩26,693 | -0.25% | 134.8만 |
|---|
| 2026.01.06 | ₩26,908 | ₩27,027 | ₩26,854 | ₩26,934 | +0.10% | 509.2만 |
|---|
| 2026.01.05 | ₩26,492 | ₩26,727 | ₩26,492 | ₩26,680 | +0.71% | 166.9만 |
|---|
| 2026.01.02 | ₩26,305 | ₩26,305 | ₩26,096 | ₩26,211 | -0.36% | 336.5만 |
|---|
| 2025.12.31 | ₩26,345 | ₩26,425 | ₩26,117 | ₩26,171 | -0.66% | 403.9만 |
|---|
| 2025.12.30 | ₩26,760 | ₩26,760 | ₩26,566 | ₩26,586 | -0.65% | 114.3만 |
|---|
| 2025.12.29 | ₩30,834 | ₩30,847 | ₩30,586 | ₩30,673 | -0.52% | 71.5만 |
|---|
| 2025.12.26 | ₩31,236 | ₩31,316 | ₩31,196 | ₩31,263 | +0.09% | 127.6만 |
|---|
| 2025.12.24 | ₩30,928 | ₩30,968 | ₩30,780 | ₩30,914 | -0.04% | 25.4만 |
|---|
| 2025.12.23 | ₩30,713 | ₩30,934 | ₩30,552 | ₩30,914 | +0.65% | 217.5만 |
|---|
| 2025.12.22 | ₩30,485 | ₩30,512 | ₩30,381 | ₩30,499 | +0.04% | 306.6만 |
|---|
| 2025.12.19 | ₩30,097 | ₩30,238 | ₩30,074 | ₩30,204 | +0.36% | 119.7만 |
|---|
| 2025.12.18 | ₩30,191 | ₩30,217 | ₩29,949 | ₩29,990 | -0.67% | 50.4만 |
|---|
| 2025.12.17 | ₩30,083 | ₩30,238 | ₩30,057 | ₩30,204 | +0.40% | 47.6만 |
|---|
| 2025.12.16 | ₩29,976 | ₩30,003 | ₩29,782 | ₩29,869 | -0.36% | 77.2만 |
|---|
| 2025.12.15 | ₩30,271 | ₩30,298 | ₩30,030 | ₩30,164 | -0.35% | 74.8만 |
|---|
| 2025.12.12 | ₩30,606 | ₩30,606 | ₩30,124 | ₩30,217 | -1.27% | 77.8만 |
|---|
| 2025.12.11 | ₩30,432 | ₩30,593 | ₩30,418 | ₩30,593 | +0.53% | 65.8만 |
|---|
| 2025.12.10 | ₩30,392 | ₩30,613 | ₩30,325 | ₩30,593 | +0.66% | 66.8만 |
|---|
| 2025.12.09 | ₩30,418 | ₩30,532 | ₩30,345 | ₩30,351 | -0.22% | 51.8만 |
|---|
| 2025.12.08 | ₩30,807 | ₩30,807 | ₩30,512 | ₩30,539 | -0.87% | 97.8만 |
|---|
| 2025.12.05 | ₩30,981 | ₩31,276 | ₩30,981 | ₩31,035 | +0.17% | 58.4만 |
|---|
| 2025.12.04 | ₩30,619 | ₩30,800 | ₩30,539 | ₩30,767 | +0.48% | 44.1만 |
|---|
| 2025.12.03 | ₩30,794 | ₩30,820 | ₩30,680 | ₩30,727 | -0.22% | 61.8만 |
|---|
| 2025.12.02 | ₩30,700 | ₩30,700 | ₩30,512 | ₩30,579 | -0.39% | 97.9만 |
|---|
| 2025.12.01 | ₩30,646 | ₩30,775 | ₩30,593 | ₩30,740 | +0.31% | 93.2만 |
|---|
| 2025.11.28 | ₩30,405 | ₩30,593 | ₩30,386 | ₩30,566 | +0.53% | 32.8만 |
|---|
| 2025.11.26 | ₩29,829 | ₩30,124 | ₩29,829 | ₩30,097 | +0.90% | 47.3만 |
|---|
| 2025.11.25 | ₩29,655 | ₩29,702 | ₩29,467 | ₩29,668 | +0.05% | 90.4만 |
|---|
| 2025.11.24 | ₩29,561 | ₩29,866 | ₩29,537 | ₩29,842 | +0.95% | 41.9만 |
|---|
| 2025.11.21 | ₩29,614 | ₩29,815 | ₩29,480 | ₩29,695 | +0.27% | 77.9만 |
|---|
| 2025.11.20 | ₩30,110 | ₩30,117 | ₩29,735 | ₩29,748 | -1.20% | 129.4만 |
|---|
| 2025.11.19 | ₩30,217 | ₩30,250 | ₩29,990 | ₩30,070 | -0.49% | 31.6만 |
|---|
| 2025.11.18 | ₩30,057 | ₩30,244 | ₩29,923 | ₩30,204 | +0.49% | 37.7만 |
|---|
| 2025.11.17 | ₩30,043 | ₩30,197 | ₩29,929 | ₩29,976 | -0.22% | 87.2만 |
|---|
| 2025.11.14 | ₩30,110 | ₩30,298 | ₩29,990 | ₩30,070 | -0.13% | 63.9만 |
|---|
| 2025.11.13 | ₩30,526 | ₩30,539 | ₩30,284 | ₩30,311 | -0.70% | 113.4만 |
|---|
| 2025.11.12 | ₩30,338 | ₩30,439 | ₩30,298 | ₩30,392 | +0.18% | 66.3만 |
|---|
| 2025.11.11 | ₩30,298 | ₩30,492 | ₩30,264 | ₩30,472 | +0.57% | 172.5만 |
|---|
| 2025.11.10 | ₩29,936 | ₩30,244 | ₩29,889 | ₩30,217 | +0.94% | 106만 |
|---|
| 2025.11.07 | ₩29,681 | ₩29,728 | ₩29,608 | ₩29,681 | 0.00% | 95.1만 |
|---|
| 2025.11.06 | ₩29,681 | ₩29,695 | ₩29,443 | ₩29,614 | -0.23% | 42.1만 |
|---|
| 2025.11.05 | ₩29,735 | ₩29,842 | ₩29,668 | ₩29,668 | -0.23% | 85.1만 |
|---|
| 2025.11.04 | ₩29,628 | ₩29,748 | ₩29,538 | ₩29,641 | +0.05% | 114.7만 |
|---|
| 2025.11.03 | ₩29,735 | ₩29,956 | ₩29,628 | ₩29,936 | +0.68% | 261.7만 |
|---|
| 2025.10.31 | ₩29,601 | ₩29,675 | ₩29,501 | ₩29,655 | +0.18% | 51.2만 |
|---|
| 2025.10.30 | ₩29,306 | ₩29,527 | ₩29,226 | ₩29,494 | +0.64% | 42.7만 |
|---|
| 2025.10.29 | ₩29,360 | ₩29,547 | ₩29,286 | ₩29,333 | -0.09% | 37.6만 |
|---|
| 2025.10.28 | ₩29,226 | ₩29,346 | ₩29,172 | ₩29,239 | +0.05% | 77만 |
|---|
| 2025.10.27 | ₩29,574 | ₩29,574 | ₩29,387 | ₩29,427 | -0.50% | 62.2만 |
|---|
| 2025.10.24 | ₩29,641 | ₩29,715 | ₩29,568 | ₩29,614 | -0.09% | 62.8만 |
|---|
| 2025.10.23 | ₩29,748 | ₩29,856 | ₩29,702 | ₩29,722 | -0.09% | 177.7만 |
|---|
| 2025.10.22 | ₩29,293 | ₩29,440 | ₩29,199 | ₩29,387 | +0.32% | 96.8만 |
|---|
| 2025.10.21 | ₩29,346 | ₩29,353 | ₩29,052 | ₩29,239 | -0.37% | 85.7만 |
|---|
| 2025.10.20 | ₩29,467 | ₩29,748 | ₩29,427 | ₩29,748 | +0.95% | 180.8만 |
|---|
| 2025.10.17 | ₩29,239 | ₩29,273 | ₩29,052 | ₩29,186 | -0.18% | 58.6만 |
|---|
| 2025.10.16 | ₩29,253 | ₩29,440 | ₩29,226 | ₩29,320 | +0.23% | 35.7만 |
|---|
| 2025.10.15 | ₩29,159 | ₩29,206 | ₩29,044 | ₩29,159 | 0.00% | 26만 |
|---|
| 2025.10.14 | ₩28,837 | ₩29,099 | ₩28,824 | ₩28,998 | +0.56% | 40.4만 |
|---|
| 2025.10.13 | ₩29,065 | ₩29,172 | ₩29,011 | ₩29,119 | +0.18% | 35.9만 |
|---|
| 2025.10.10 | ₩29,038 | ₩29,072 | ₩28,589 | ₩28,717 | -1.11% | 153.1만 |
|---|