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 | ₩35,099 | ₩35,286 | ₩34,898 | ₩35,032 | -0.19% | 136.7만 |
| 2026.10.08 | ₩35,112 | ₩35,212 | ₩34,845 | ₩34,979 | -0.38% | 200.1만 |
| 2026.10.07 | ₩34,992 | ₩35,019 | ₩34,645 | ₩34,818 | -0.50% | 149.2만 |
| 2026.10.06 | ₩34,564 | ₩34,979 | ₩34,483 | ₩34,952 | +1.12% | 171.7만 |
| 2026.10.05 | ₩34,658 | ₩34,812 | ₩34,538 | ₩34,591 | -0.19% | 133.1만 |
| 2026.10.02 | ₩34,391 | ₩34,591 | ₩34,204 | ₩34,578 | +0.54% | 143.1만 |
| 2026.10.01 | ₩34,471 | ₩34,711 | ₩34,404 | ₩34,698 | +0.66% | 138.3만 |
| 2026.09.30 | ₩34,845 | ₩34,878 | ₩34,538 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,564 |
| -0.81% |
| 99.9만 |
| 2026.09.29 | ₩34,377 | ₩34,538 | ₩34,351 | ₩34,471 | +0.27% | 205.9만 |
|---|
| 2026.09.28 | ₩34,952 | ₩34,985 | ₩34,551 | ₩34,751 | -0.57% | 240.7만 |
|---|
| 2026.09.25 | ₩35,045 | ₩35,266 | ₩34,959 | ₩35,166 | +0.34% | 124.1만 |
|---|
| 2026.09.24 | ₩35,313 | ₩35,774 | ₩35,313 | ₩35,486 | +0.49% | 245.1만 |
|---|
| 2026.09.23 | ₩35,219 | ₩35,346 | ₩35,099 | ₩35,339 | +0.34% | 104.5만 |
|---|
| 2026.09.22 | ₩35,045 | ₩35,279 | ₩34,992 | ₩35,192 | +0.42% | 122.4만 |
|---|
| 2026.09.21 | ₩35,112 | ₩35,232 | ₩34,832 | ₩35,112 | 0.00% | 251.2만 |
|---|
| 2026.09.18 | ₩35,460 | ₩35,553 | ₩35,273 | ₩35,339 | -0.34% | 70.6만 |
|---|
| 2026.09.17 | ₩35,460 | ₩35,596 | ₩35,379 | ₩35,379 | -0.23% | 99.6만 |
|---|
| 2026.09.16 | ₩35,847 | ₩35,860 | ₩35,419 | ₩35,486 | -1.01% | 205.1만 |
|---|
| 2026.09.15 | ₩35,553 | ₩35,860 | ₩35,486 | ₩35,767 | +0.60% | 122.4만 |
|---|
| 2026.09.14 | ₩35,526 | ₩35,673 | ₩35,246 | ₩35,326 | -0.56% | 177.3만 |
|---|
| 2026.09.11 | ₩35,553 | ₩35,553 | ₩35,219 | ₩35,379 | -0.49% | 170.6만 |
|---|
| 2026.09.10 | ₩35,500 | ₩35,820 | ₩35,339 | ₩35,820 | +0.90% | 160.7만 |
|---|
| 2026.09.09 | ₩35,206 | ₩35,353 | ₩35,132 | ₩35,246 | +0.11% | 92.6만 |
|---|
| 2026.09.08 | ₩34,912 | ₩35,232 | ₩34,779 | ₩34,979 | +0.19% | 106.5만 |
|---|
| 2026.09.04 | ₩34,618 | ₩34,725 | ₩34,384 | ₩34,645 | +0.08% | 102.8만 |
|---|
| 2026.09.03 | ₩34,765 | ₩34,918 | ₩34,674 | ₩34,805 | +0.12% | 108.8만 |
|---|
| 2026.09.02 | ₩34,645 | ₩34,972 | ₩34,645 | ₩34,858 | +0.62% | 259.4만 |
|---|
| 2026.09.01 | ₩34,404 | ₩34,898 | ₩34,369 | ₩34,805 | +1.17% | 316만 |
|---|
| 2026.08.31 | ₩34,110 | ₩34,391 | ₩34,110 | ₩34,351 | +0.71% | 122.4만 |
|---|
| 2026.08.28 | ₩34,110 | ₩34,190 | ₩33,950 | ₩33,990 | -0.35% | 98.9만 |
|---|
| 2026.08.27 | ₩33,763 | ₩34,184 | ₩33,743 | ₩33,990 | +0.67% | 160.1만 |
|---|
| 2026.08.26 | ₩33,402 | ₩33,843 | ₩33,402 | ₩33,749 | +1.04% | 112.1만 |
|---|
| 2026.08.25 | ₩33,375 | ₩33,676 | ₩33,375 | ₩33,562 | +0.56% | 90.1만 |
|---|
| 2026.08.24 | ₩34,164 | ₩34,164 | ₩33,789 | ₩33,843 | -0.94% | 90.5만 |
|---|
| 2026.08.21 | ₩34,043 | ₩34,150 | ₩33,977 | ₩34,043 | 0.00% | 93.4만 |
|---|
| 2026.08.20 | ₩33,776 | ₩33,883 | ₩33,709 | ₩33,830 | +0.16% | 94.6만 |
|---|
| 2026.08.19 | ₩33,496 | ₩33,723 | ₩33,482 | ₩33,576 | +0.24% | 103.8만 |
|---|
| 2026.08.18 | ₩33,322 | ₩33,389 | ₩33,182 | ₩33,255 | -0.20% | 135만 |
|---|
| 2026.08.17 | ₩32,894 | ₩33,329 | ₩32,894 | ₩33,322 | +1.30% | 85.1만 |
|---|
| 2026.08.14 | ₩32,574 | ₩32,861 | ₩32,574 | ₩32,801 | +0.70% | 154.5만 |
|---|
| 2026.08.13 | ₩32,721 | ₩32,767 | ₩32,539 | ₩32,560 | -0.49% | 54.7만 |
|---|
| 2026.08.12 | ₩32,868 | ₩33,001 | ₩32,801 | ₩32,961 | +0.28% | 152.3만 |
|---|
| 2026.08.11 | ₩32,667 | ₩32,774 | ₩32,574 | ₩32,747 | +0.25% | 161.7만 |
|---|
| 2026.08.10 | ₩32,346 | ₩32,754 | ₩32,333 | ₩32,721 | +1.16% | 179.7만 |
|---|
| 2026.08.07 | ₩31,839 | ₩32,026 | ₩31,812 | ₩31,839 | 0.00% | 73.6만 |
|---|
| 2026.08.06 | ₩31,451 | ₩31,732 | ₩31,451 | ₩31,705 | +0.81% | 120.7만 |
|---|
| 2026.08.05 | ₩31,478 | ₩31,525 | ₩31,318 | ₩31,451 | -0.08% | 229.6만 |
|---|
| 2026.08.04 | ₩31,344 | ₩31,344 | ₩31,117 | ₩31,197 | -0.47% | 266.8만 |
|---|
| 2026.08.03 | ₩31,505 | ₩31,698 | ₩31,378 | ₩31,665 | +0.51% | 93.8만 |
|---|
| 2026.07.31 | ₩32,119 | ₩32,133 | ₩31,882 | ₩31,972 | -0.46% | 248.8만 |
|---|
| 2026.07.30 | ₩31,999 | ₩32,133 | ₩31,960 | ₩32,039 | +0.13% | 53.4만 |
|---|
| 2026.07.29 | ₩32,039 | ₩32,186 | ₩31,919 | ₩32,106 | +0.21% | 59만 |
|---|
| 2026.07.28 | ₩31,652 | ₩31,755 | ₩31,425 | ₩31,598 | -0.17% | 96.4만 |
|---|
| 2026.07.27 | ₩32,200 | ₩32,200 | ₩31,839 | ₩31,879 | -1.00% | 139.5만 |
|---|
| 2026.07.24 | ₩32,721 | ₩32,814 | ₩32,587 | ₩32,721 | 0.00% | 73.4만 |
|---|
| 2026.07.23 | ₩32,894 | ₩33,121 | ₩32,894 | ₩32,908 | +0.04% | 207.1만 |
|---|
| 2026.07.22 | ₩32,574 | ₩32,767 | ₩32,574 | ₩32,694 | +0.37% | 54.5만 |
|---|
| 2026.07.21 | ₩32,226 | ₩32,387 | ₩32,186 | ₩32,387 | +0.50% | 328.8만 |
|---|
| 2026.07.20 | ₩31,879 | ₩32,026 | ₩31,812 | ₩31,959 | +0.25% | 133.8만 |
|---|
| 2026.07.17 | ₩31,652 | ₩31,879 | ₩31,578 | ₩31,812 | +0.51% | 2123.3만 |
|---|
| 2026.07.16 | ₩31,638 | ₩31,672 | ₩31,351 | ₩31,425 | -0.68% | 54.1만 |
|---|
| 2026.07.15 | ₩31,612 | ₩31,772 | ₩31,478 | ₩31,772 | +0.51% | 44.5만 |
|---|
| 2026.07.14 | ₩31,518 | ₩31,598 | ₩31,378 | ₩31,531 | +0.04% | 515.2만 |
|---|
| 2026.07.13 | ₩30,890 | ₩31,231 | ₩30,783 | ₩31,191 | +0.97% | 83.2만 |
|---|
| 2026.07.10 | ₩30,650 | ₩30,757 | ₩30,596 | ₩30,716 | +0.22% | 161.9만 |
|---|
| 2026.07.09 | ₩30,850 | ₩30,930 | ₩30,696 | ₩30,716 | -0.43% | 49.8만 |
|---|
| 2026.07.08 | ₩30,863 | ₩31,091 | ₩30,761 | ₩30,930 | +0.22% | 117.5만 |
|---|
| 2026.07.07 | ₩30,369 | ₩30,663 | ₩30,356 | ₩30,636 | +0.88% | 52.3만 |
|---|
| 2026.07.06 | ₩30,195 | ₩30,423 | ₩30,142 | ₩30,369 | +0.58% | 244.3만 |
|---|
| 2026.07.02 | ₩29,728 | ₩29,888 | ₩29,668 | ₩29,795 | +0.22% | 52.4만 |
|---|
| 2026.07.01 | ₩29,795 | ₩29,935 | ₩29,701 | ₩29,728 | -0.22% | 41.7만 |
|---|
| 2026.06.30 | ₩29,995 | ₩29,995 | ₩29,728 | ₩29,848 | -0.49% | 227.4만 |
|---|
| 2026.06.29 | ₩29,701 | ₩29,701 | ₩29,554 | ₩29,581 | -0.40% | 73만 |
|---|
| 2026.06.26 | ₩29,808 | ₩29,855 | ₩29,701 | ₩29,781 | -0.09% | 170.9만 |
|---|
| 2026.06.25 | ₩29,634 | ₩30,028 | ₩29,586 | ₩29,982 | +1.17% | 110.5만 |
|---|
| 2026.06.24 | ₩29,514 | ₩29,674 | ₩29,394 | ₩29,487 | -0.09% | 182.5만 |
|---|
| 2026.06.23 | ₩30,022 | ₩30,122 | ₩29,975 | ₩30,075 | +0.18% | 62.6만 |
|---|
| 2026.06.22 | ₩30,529 | ₩30,570 | ₩30,376 | ₩30,449 | -0.26% | 265.3만 |
|---|
| 2026.06.18 | ₩30,583 | ₩30,690 | ₩30,317 | ₩30,650 | +0.22% | 158.7만 |
|---|
| 2026.06.17 | ₩30,957 | ₩31,251 | ₩30,656 | ₩30,703 | -0.82% | 213.9만 |
|---|
| 2026.06.16 | ₩30,783 | ₩31,004 | ₩30,770 | ₩30,917 | +0.43% | 281.3만 |
|---|
| 2026.06.15 | ₩30,930 | ₩31,064 | ₩30,930 | ₩31,064 | +0.43% | 67.7만 |
|---|
| 2026.06.12 | ₩31,264 | ₩31,438 | ₩31,197 | ₩31,238 | -0.09% | 163.1만 |
|---|
| 2026.06.11 | ₩31,531 | ₩31,692 | ₩31,278 | ₩31,385 | -0.47% | 100.7만 |
|---|
| 2026.06.10 | ₩31,625 | ₩31,812 | ₩31,578 | ₩31,585 | -0.13% | 83.2만 |
|---|
| 2026.06.09 | ₩31,839 | ₩31,859 | ₩31,398 | ₩31,585 | -0.80% | 117.1만 |
|---|
| 2026.06.08 | ₩32,012 | ₩32,119 | ₩31,952 | ₩31,986 | -0.08% | 64.9만 |
|---|
| 2026.06.05 | ₩32,346 | ₩32,400 | ₩31,879 | ₩31,932 | -1.28% | 86.1만 |
|---|
| 2026.06.04 | ₩32,827 | ₩32,848 | ₩32,607 | ₩32,707 | -0.37% | 84.4만 |
|---|
| 2026.06.03 | ₩33,135 | ₩33,155 | ₩33,028 | ₩33,055 | -0.24% | 117.8만 |
|---|
| 2026.06.02 | ₩33,001 | ₩33,117 | ₩32,934 | ₩33,095 | +0.28% | 115.3만 |
|---|
| 2026.06.01 | ₩33,001 | ₩33,195 | ₩32,821 | ₩32,921 | -0.24% | 154.5만 |
|---|
| 2026.05.29 | ₩32,747 | ₩32,814 | ₩32,507 | ₩32,654 | -0.29% | 146.6만 |
|---|
| 2026.05.28 | ₩32,681 | ₩32,868 | ₩32,393 | ₩32,827 | +0.45% | 194.5만 |
|---|
| 2026.05.27 | ₩32,440 | ₩32,667 | ₩32,400 | ₩32,520 | +0.25% | 102.4만 |
|---|
| 2026.05.26 | ₩33,095 | ₩33,242 | ₩32,928 | ₩32,934 | -0.48% | 217.4만 |
|---|
| 2026.05.22 | ₩33,389 | ₩33,576 | ₩33,202 | ₩33,335 | -0.16% | 74.6만 |
|---|
| 2026.05.21 | ₩34,003 | ₩34,017 | ₩33,349 | ₩33,496 | -1.49% | 106.1만 |
|---|
| 2026.05.20 | ₩34,164 | ₩34,197 | ₩33,602 | ₩33,789 | -1.10% | 157만 |
|---|
| 2026.05.19 | ₩34,377 | ₩34,451 | ₩34,210 | ₩34,377 | 0.00% | 76.5만 |
|---|
| 2026.05.18 | ₩34,043 | ₩34,518 | ₩34,010 | ₩34,244 | +0.59% | 73.1만 |
|---|
| 2026.05.15 | ₩33,816 | ₩33,950 | ₩33,736 | ₩33,896 | +0.24% | 122.2만 |
|---|
| 2026.05.14 | ₩34,030 | ₩34,130 | ₩33,936 | ₩34,123 | +0.27% | 171.9만 |
|---|
| 2026.05.13 | ₩34,578 | ₩34,698 | ₩34,357 | ₩34,404 | -0.50% | 62.6만 |
|---|
| 2026.05.12 | ₩34,324 | ₩34,618 | ₩34,237 | ₩34,618 | +0.86% | 276.1만 |
|---|
| 2026.05.11 | ₩33,776 | ₩34,110 | ₩33,736 | ₩34,057 | +0.83% | 59.6만 |
|---|
| 2026.05.08 | ₩33,135 | ₩33,342 | ₩33,135 | ₩33,242 | +0.32% | 94.7만 |
|---|
| 2026.05.07 | ₩32,801 | ₩33,268 | ₩32,634 | ₩33,175 | +1.14% | 81만 |
|---|
| 2026.05.06 | ₩33,308 | ₩33,362 | ₩33,095 | ₩33,162 | -0.44% | 98.7만 |
|---|
| 2026.05.05 | ₩34,030 | ₩34,097 | ₩33,870 | ₩33,923 | -0.31% | 86.3만 |
|---|
| 2026.05.04 | ₩33,749 | ₩34,237 | ₩33,729 | ₩34,097 | +1.03% | 113.1만 |
|---|
| 2026.05.01 | ₩33,736 | ₩33,763 | ₩33,516 | ₩33,696 | -0.12% | 81.3만 |
|---|
| 2026.04.30 | ₩33,576 | ₩33,863 | ₩33,442 | ₩33,816 | +0.72% | 322.3만 |
|---|
| 2026.04.29 | ₩33,602 | ₩33,836 | ₩33,562 | ₩33,803 | +0.60% | 213.2만 |
|---|
| 2026.04.28 | ₩33,068 | ₩33,228 | ₩32,948 | ₩33,188 | +0.36% | 97.9만 |
|---|
| 2026.04.27 | ₩32,908 | ₩33,088 | ₩32,894 | ₩32,934 | +0.08% | 229.4만 |
|---|
| 2026.04.24 | ₩32,707 | ₩32,787 | ₩32,534 | ₩32,707 | 0.00% | 162.4만 |
|---|
| 2026.04.23 | ₩32,534 | ₩32,908 | ₩32,487 | ₩32,841 | +0.94% | 181.9만 |
|---|
| 2026.04.22 | ₩32,493 | ₩32,654 | ₩32,467 | ₩32,520 | +0.08% | 53.1만 |
|---|
| 2026.04.21 | ₩31,906 | ₩32,333 | ₩31,906 | ₩32,280 | +1.17% | 92.1만 |
|---|
| 2026.04.20 | ₩31,799 | ₩32,012 | ₩31,732 | ₩31,906 | +0.34% | 66.5만 |
|---|
| 2026.04.17 | ₩31,398 | ₩31,625 | ₩31,218 | ₩31,598 | +0.64% | 177만 |
|---|
| 2026.04.16 | ₩32,106 | ₩32,326 | ₩32,106 | ₩32,213 | +0.33% | 82.8만 |
|---|
| 2026.04.15 | ₩31,946 | ₩32,079 | ₩31,879 | ₩31,986 | +0.13% | 59.8만 |
|---|
| 2026.04.14 | ₩32,039 | ₩32,093 | ₩31,832 | ₩31,986 | -0.17% | 76.5만 |
|---|
| 2026.04.13 | ₩32,346 | ₩32,346 | ₩31,892 | ₩31,959 | -1.20% | 82.3만 |
|---|
| 2026.04.10 | ₩31,772 | ₩31,892 | ₩31,598 | ₩31,665 | -0.34% | 91.2만 |
|---|
| 2026.04.09 | ₩31,959 | ₩32,079 | ₩31,558 | ₩31,812 | -0.46% | 141.5만 |
|---|
| 2026.04.08 | ₩31,371 | ₩31,665 | ₩31,344 | ₩31,585 | +0.68% | 1001만 |
|---|
| 2026.04.07 | ₩33,215 | ₩33,283 | ₩32,734 | ₩32,881 | -1.01% | 168.5만 |
|---|
| 2026.04.06 | ₩33,028 | ₩33,216 | ₩32,874 | ₩33,041 | +0.04% | 177.2만 |
|---|
| 2026.04.02 | ₩33,015 | ₩33,068 | ₩32,654 | ₩32,961 | -0.16% | 99.7만 |
|---|
| 2026.04.01 | ₩32,173 | ₩32,293 | ₩31,966 | ₩32,173 | 0.00% | 196만 |
|---|
| 2026.03.31 | ₩32,614 | ₩32,774 | ₩32,253 | ₩32,453 | -0.49% | 241.8만 |
|---|
| 2026.03.30 | ₩32,467 | ₩32,534 | ₩32,306 | ₩32,440 | -0.08% | 146.7만 |
|---|
| 2026.03.27 | ₩31,919 | ₩32,326 | ₩31,899 | ₩32,186 | +0.84% | 154.7만 |
|---|
| 2026.03.26 | ₩31,505 | ₩31,719 | ₩31,445 | ₩31,451 | -0.17% | 147.5만 |
|---|
| 2026.03.25 | ₩30,890 | ₩31,371 | ₩30,890 | ₩31,318 | +1.38% | 100.9만 |
|---|
| 2026.03.24 | ₩31,184 | ₩31,425 | ₩31,104 | ₩31,278 | +0.30% | 155.5만 |
|---|
| 2026.03.23 | ₩31,184 | ₩31,211 | ₩30,623 | ₩30,850 | -1.07% | 238.4만 |
|---|
| 2026.03.20 | ₩31,999 | ₩32,153 | ₩31,772 | ₩31,906 | -0.29% | 401.4만 |
|---|
| 2026.03.19 | ₩32,039 | ₩32,266 | ₩31,698 | ₩31,946 | -0.29% | 207.5만 |
|---|
| 2026.03.18 | ₩32,106 | ₩32,413 | ₩32,026 | ₩32,373 | +0.83% | 139만 |
|---|
| 2026.03.17 | ₩31,852 | ₩32,046 | ₩31,825 | ₩32,026 | +0.55% | 117.9만 |
|---|
| 2026.03.16 | ₩32,053 | ₩32,106 | ₩31,572 | ₩31,678 | -1.17% | 137.1만 |
|---|
| 2026.03.13 | ₩32,079 | ₩32,288 | ₩31,946 | ₩32,173 | +0.29% | 107.1만 |
|---|
| 2026.03.12 | ₩32,320 | ₩32,460 | ₩32,079 | ₩32,346 | +0.08% | 210.7만 |
|---|
| 2026.03.11 | ₩31,371 | ₩31,725 | ₩31,024 | ₩31,719 | +1.11% | 199.7만 |
|---|
| 2026.03.10 | ₩31,358 | ₩31,358 | ₩30,302 | ₩31,224 | -0.43% | 548.3만 |
|---|
| 2026.03.09 | ₩32,306 | ₩32,520 | ₩30,489 | ₩30,930 | -4.26% | 603.9만 |
|---|
| 2026.03.06 | ₩31,104 | ₩31,585 | ₩31,050 | ₩31,398 | +0.95% | 292만 |
|---|
| 2026.03.05 | ₩30,075 | ₩30,436 | ₩29,982 | ₩30,262 | +0.62% | 182.3만 |
|---|
| 2026.03.04 | ₩29,781 | ₩29,942 | ₩29,681 | ₩29,848 | +0.22% | 124.9만 |
|---|
| 2026.03.03 | ₩30,142 | ₩30,169 | ₩29,461 | ₩29,728 | -1.37% | 326.4만 |
|---|
| 2026.03.02 | ₩29,875 | ₩29,875 | ₩29,461 | ₩29,714 | -0.54% | 173.4만 |
|---|
| 2026.02.27 | ₩29,113 | ₩29,193 | ₩29,020 | ₩29,140 | +0.09% | 143.2만 |
|---|
| 2026.02.26 | ₩28,659 | ₩28,879 | ₩28,592 | ₩28,806 | +0.51% | 320.3만 |
|---|
| 2026.02.25 | ₩28,793 | ₩29,100 | ₩28,706 | ₩28,793 | 0.00% | 102.5만 |
|---|
| 2026.02.24 | ₩28,646 | ₩28,760 | ₩28,605 | ₩28,739 | +0.33% | 100만 |
|---|
| 2026.02.23 | ₩28,752 | ₩28,926 | ₩28,679 | ₩28,779 | +0.09% | 73.4만 |
|---|
| 2026.02.20 | ₩28,485 | ₩28,726 | ₩28,393 | ₩28,672 | +0.66% | 91.6만 |
|---|
| 2026.02.19 | ₩28,218 | ₩28,418 | ₩28,165 | ₩28,392 | +0.62% | 180.7만 |
|---|
| 2026.02.18 | ₩27,978 | ₩28,205 | ₩27,937 | ₩28,191 | +0.76% | 159.8만 |
|---|
| 2026.02.17 | ₩27,643 | ₩27,670 | ₩27,497 | ₩27,590 | -0.19% | 79.4만 |
|---|
| 2026.02.13 | ₩27,924 | ₩28,078 | ₩27,831 | ₩28,004 | +0.29% | 289.9만 |
|---|
| 2026.02.12 | ₩28,392 | ₩28,445 | ₩27,857 | ₩27,924 | -1.65% | 139만 |
|---|
| 2026.02.11 | ₩28,445 | ₩28,479 | ₩28,271 | ₩28,459 | +0.05% | 75.8만 |
|---|
| 2026.02.10 | ₩28,285 | ₩28,312 | ₩28,064 | ₩28,165 | -0.43% | 205.4만 |
|---|
| 2026.02.09 | ₩28,111 | ₩28,365 | ₩28,084 | ₩28,338 | +0.81% | 136.7만 |
|---|
| 2026.02.06 | ₩28,098 | ₩28,385 | ₩28,091 | ₩28,165 | +0.24% | 85.2만 |
|---|
| 2026.02.05 | ₩28,018 | ₩28,138 | ₩27,764 | ₩27,964 | -0.19% | 113.8만 |
|---|
| 2026.02.04 | ₩28,392 | ₩28,452 | ₩28,064 | ₩28,378 | -0.05% | 121.5만 |
|---|
| 2026.02.03 | ₩28,098 | ₩28,298 | ₩27,984 | ₩28,298 | +0.71% | 210만 |
|---|
| 2026.02.02 | ₩27,844 | ₩27,964 | ₩27,410 | ₩27,563 | -1.01% | 245.6만 |
|---|
| 2026.01.30 | ₩29,314 | ₩29,380 | ₩28,378 | ₩29,020 | -1.00% | 346.9만 |
|---|
| 2026.01.29 | ₩30,235 | ₩30,302 | ₩29,153 | ₩29,835 | -1.33% | 244.1만 |
|---|
| 2026.01.28 | ₩29,287 | ₩29,507 | ₩29,200 | ₩29,461 | +0.59% | 87.7만 |
|---|
| 2026.01.27 | ₩28,739 | ₩29,167 | ₩28,652 | ₩29,153 | +1.44% | 90.8만 |
|---|
| 2026.01.26 | ₩28,806 | ₩29,093 | ₩28,672 | ₩28,779 | -0.09% | 188.1만 |
|---|
| 2026.01.23 | ₩28,405 | ₩28,565 | ₩28,365 | ₩28,552 | +0.52% | 69.9만 |
|---|
| 2026.01.22 | ₩28,044 | ₩28,124 | ₩27,964 | ₩27,991 | -0.19% | 98.5만 |
|---|
| 2026.01.21 | ₩28,018 | ₩28,058 | ₩27,851 | ₩27,991 | -0.10% | 71.7만 |
|---|
| 2026.01.20 | ₩27,643 | ₩27,684 | ₩27,523 | ₩27,563 | -0.29% | 127만 |
|---|
| 2026.01.16 | ₩27,096 | ₩27,129 | ₩26,955 | ₩27,082 | -0.05% | 72.6만 |
|---|
| 2026.01.15 | ₩27,056 | ₩27,209 | ₩26,989 | ₩27,096 | +0.15% | 52만 |
|---|
| 2026.01.14 | ₩27,430 | ₩27,497 | ₩27,183 | ₩27,269 | -0.58% | 258.6만 |
|---|
| 2026.01.13 | ₩27,256 | ₩27,376 | ₩27,209 | ₩27,229 | -0.10% | 278만 |
|---|
| 2026.01.12 | ₩27,002 | ₩27,243 | ₩27,002 | ₩27,082 | +0.30% | 153.6만 |
|---|
| 2026.01.09 | ₩26,748 | ₩26,869 | ₩26,688 | ₩26,708 | -0.15% | 69.8만 |
|---|
| 2026.01.08 | ₩26,441 | ₩26,695 | ₩26,401 | ₩26,682 | +0.91% | 67.4만 |
|---|
| 2026.01.07 | ₩26,682 | ₩26,690 | ₩26,543 | ₩26,615 | -0.25% | 134.8만 |
|---|
| 2026.01.06 | ₩26,828 | ₩26,947 | ₩26,775 | ₩26,855 | +0.10% | 509.2만 |
|---|
| 2026.01.05 | ₩26,414 | ₩26,648 | ₩26,414 | ₩26,601 | +0.71% | 166.9만 |
|---|
| 2026.01.02 | ₩26,227 | ₩26,227 | ₩26,019 | ₩26,134 | -0.36% | 336.5만 |
|---|
| 2025.12.31 | ₩26,267 | ₩26,347 | ₩26,040 | ₩26,094 | -0.66% | 403.9만 |
|---|
| 2025.12.30 | ₩26,682 | ₩26,682 | ₩26,488 | ₩26,508 | -0.65% | 114.3만 |
|---|
| 2025.12.29 | ₩30,743 | ₩30,757 | ₩30,496 | ₩30,583 | -0.52% | 71.5만 |
|---|
| 2025.12.26 | ₩31,144 | ₩31,224 | ₩31,104 | ₩31,171 | +0.09% | 127.6만 |
|---|
| 2025.12.24 | ₩30,837 | ₩30,877 | ₩30,690 | ₩30,823 | -0.04% | 25.4만 |
|---|
| 2025.12.23 | ₩30,623 | ₩30,843 | ₩30,463 | ₩30,823 | +0.65% | 217.5만 |
|---|
| 2025.12.22 | ₩30,396 | ₩30,423 | ₩30,292 | ₩30,409 | +0.04% | 306.6만 |
|---|
| 2025.12.19 | ₩30,008 | ₩30,149 | ₩29,986 | ₩30,115 | +0.36% | 119.7만 |
|---|
| 2025.12.18 | ₩30,102 | ₩30,129 | ₩29,861 | ₩29,901 | -0.67% | 50.4만 |
|---|
| 2025.12.17 | ₩29,995 | ₩30,149 | ₩29,968 | ₩30,115 | +0.40% | 47.6만 |
|---|
| 2025.12.16 | ₩29,888 | ₩29,915 | ₩29,694 | ₩29,781 | -0.36% | 77.2만 |
|---|
| 2025.12.15 | ₩30,182 | ₩30,209 | ₩29,942 | ₩30,075 | -0.35% | 74.8만 |
|---|
| 2025.12.12 | ₩30,516 | ₩30,516 | ₩30,035 | ₩30,129 | -1.27% | 77.8만 |
|---|
| 2025.12.11 | ₩30,342 | ₩30,503 | ₩30,329 | ₩30,503 | +0.53% | 65.8만 |
|---|
| 2025.12.10 | ₩30,302 | ₩30,523 | ₩30,235 | ₩30,503 | +0.66% | 66.8만 |
|---|
| 2025.12.09 | ₩30,329 | ₩30,443 | ₩30,256 | ₩30,262 | -0.22% | 51.8만 |
|---|
| 2025.12.08 | ₩30,716 | ₩30,716 | ₩30,423 | ₩30,449 | -0.87% | 97.8만 |
|---|
| 2025.12.05 | ₩30,890 | ₩31,184 | ₩30,890 | ₩30,944 | +0.17% | 58.4만 |
|---|
| 2025.12.04 | ₩30,529 | ₩30,710 | ₩30,449 | ₩30,676 | +0.48% | 44.1만 |
|---|
| 2025.12.03 | ₩30,703 | ₩30,730 | ₩30,590 | ₩30,636 | -0.22% | 61.8만 |
|---|
| 2025.12.02 | ₩30,610 | ₩30,610 | ₩30,423 | ₩30,489 | -0.39% | 97.9만 |
|---|
| 2025.12.01 | ₩30,556 | ₩30,684 | ₩30,503 | ₩30,650 | +0.31% | 93.2만 |
|---|
| 2025.11.28 | ₩30,316 | ₩30,503 | ₩30,297 | ₩30,476 | +0.53% | 32.8만 |
|---|
| 2025.11.26 | ₩29,741 | ₩30,035 | ₩29,741 | ₩30,008 | +0.90% | 47.3만 |
|---|
| 2025.11.25 | ₩29,567 | ₩29,614 | ₩29,380 | ₩29,581 | +0.05% | 90.4만 |
|---|
| 2025.11.24 | ₩29,474 | ₩29,779 | ₩29,450 | ₩29,755 | +0.95% | 41.9만 |
|---|
| 2025.11.21 | ₩29,527 | ₩29,728 | ₩29,394 | ₩29,608 | +0.27% | 77.9만 |
|---|
| 2025.11.20 | ₩30,022 | ₩30,028 | ₩29,648 | ₩29,661 | -1.20% | 129.4만 |
|---|
| 2025.11.19 | ₩30,129 | ₩30,161 | ₩29,901 | ₩29,982 | -0.49% | 31.6만 |
|---|
| 2025.11.18 | ₩29,968 | ₩30,155 | ₩29,835 | ₩30,115 | +0.49% | 37.7만 |
|---|
| 2025.11.17 | ₩29,955 | ₩30,109 | ₩29,841 | ₩29,888 | -0.22% | 87.2만 |
|---|
| 2025.11.14 | ₩30,022 | ₩30,209 | ₩29,901 | ₩29,982 | -0.13% | 63.9만 |
|---|
| 2025.11.13 | ₩30,436 | ₩30,449 | ₩30,195 | ₩30,222 | -0.70% | 113.4만 |
|---|
| 2025.11.12 | ₩30,249 | ₩30,349 | ₩30,209 | ₩30,302 | +0.18% | 66.3만 |
|---|
| 2025.11.11 | ₩30,209 | ₩30,402 | ₩30,175 | ₩30,382 | +0.57% | 172.5만 |
|---|
| 2025.11.10 | ₩29,848 | ₩30,155 | ₩29,801 | ₩30,129 | +0.94% | 106만 |
|---|
| 2025.11.07 | ₩29,594 | ₩29,641 | ₩29,521 | ₩29,594 | 0.00% | 95.1만 |
|---|
| 2025.11.06 | ₩29,594 | ₩29,608 | ₩29,356 | ₩29,527 | -0.23% | 42.1만 |
|---|
| 2025.11.05 | ₩29,648 | ₩29,755 | ₩29,581 | ₩29,581 | -0.23% | 85.1만 |
|---|
| 2025.11.04 | ₩29,541 | ₩29,661 | ₩29,451 | ₩29,554 | +0.05% | 114.7만 |
|---|
| 2025.11.03 | ₩29,648 | ₩29,868 | ₩29,541 | ₩29,848 | +0.68% | 261.7만 |
|---|
| 2025.10.31 | ₩29,514 | ₩29,587 | ₩29,414 | ₩29,567 | +0.18% | 51.2만 |
|---|
| 2025.10.30 | ₩29,220 | ₩29,441 | ₩29,140 | ₩29,407 | +0.64% | 42.7만 |
|---|
| 2025.10.29 | ₩29,274 | ₩29,461 | ₩29,200 | ₩29,247 | -0.09% | 37.6만 |
|---|
| 2025.10.28 | ₩29,140 | ₩29,260 | ₩29,086 | ₩29,153 | +0.05% | 77만 |
|---|
| 2025.10.27 | ₩29,487 | ₩29,487 | ₩29,300 | ₩29,340 | -0.50% | 62.2만 |
|---|
| 2025.10.24 | ₩29,554 | ₩29,628 | ₩29,481 | ₩29,527 | -0.09% | 62.8만 |
|---|
| 2025.10.23 | ₩29,661 | ₩29,768 | ₩29,614 | ₩29,634 | -0.09% | 177.7만 |
|---|
| 2025.10.22 | ₩29,207 | ₩29,354 | ₩29,113 | ₩29,300 | +0.32% | 96.8만 |
|---|
| 2025.10.21 | ₩29,260 | ₩29,267 | ₩28,966 | ₩29,153 | -0.37% | 85.7만 |
|---|
| 2025.10.20 | ₩29,380 | ₩29,661 | ₩29,340 | ₩29,661 | +0.95% | 180.8만 |
|---|
| 2025.10.17 | ₩29,153 | ₩29,187 | ₩28,966 | ₩29,100 | -0.18% | 58.6만 |
|---|
| 2025.10.16 | ₩29,167 | ₩29,354 | ₩29,140 | ₩29,233 | +0.23% | 35.7만 |
|---|
| 2025.10.15 | ₩29,073 | ₩29,120 | ₩28,958 | ₩29,073 | 0.00% | 26만 |
|---|
| 2025.10.14 | ₩28,752 | ₩29,013 | ₩28,739 | ₩28,913 | +0.56% | 40.4만 |
|---|
| 2025.10.13 | ₩28,980 | ₩29,086 | ₩28,926 | ₩29,033 | +0.18% | 35.9만 |
|---|
| 2025.10.10 | ₩28,953 | ₩28,986 | ₩28,505 | ₩28,632 | -1.11% | 153.1만 |
|---|