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 | ₩35,046 | ₩35,233 | ₩34,846 | ₩34,980 | -0.19% | 136.7만 |
| 2026.10.08 | ₩35,060 | ₩35,160 | ₩34,793 | ₩34,926 | -0.38% | 200.1만 |
| 2026.10.07 | ₩34,940 | ₩34,966 | ₩34,593 | ₩34,766 | -0.50% | 149.2만 |
| 2026.10.06 | ₩34,513 | ₩34,926 | ₩34,431 | ₩34,900 | +1.12% | 171.7만 |
| 2026.10.05 | ₩34,606 | ₩34,759 | ₩34,486 | ₩34,539 | -0.19% | 133.1만 |
| 2026.10.02 | ₩34,339 | ₩34,539 | ₩34,152 | ₩34,526 | +0.54% | 143.1만 |
| 2026.10.01 | ₩34,419 | ₩34,659 | ₩34,353 | ₩34,646 | +0.66% | 138.3만 |
| 2026.09.30 | ₩34,793 | ₩34,826 | ₩34,486 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,513 |
| -0.81% |
| 99.9만 |
| 2026.09.29 | ₩34,326 | ₩34,486 | ₩34,299 | ₩34,419 | +0.27% | 205.9만 |
|---|
| 2026.09.28 | ₩34,900 | ₩34,933 | ₩34,499 | ₩34,699 | -0.57% | 240.7만 |
|---|
| 2026.09.25 | ₩34,993 | ₩35,213 | ₩34,906 | ₩35,113 | +0.34% | 124.1만 |
|---|
| 2026.09.24 | ₩35,260 | ₩35,720 | ₩35,260 | ₩35,433 | +0.49% | 245.1만 |
|---|
| 2026.09.23 | ₩35,166 | ₩35,293 | ₩35,046 | ₩35,286 | +0.34% | 104.5만 |
|---|
| 2026.09.22 | ₩34,993 | ₩35,226 | ₩34,940 | ₩35,140 | +0.42% | 122.4만 |
|---|
| 2026.09.21 | ₩35,060 | ₩35,180 | ₩34,779 | ₩35,060 | 0.00% | 251.2만 |
|---|
| 2026.09.18 | ₩35,406 | ₩35,500 | ₩35,220 | ₩35,286 | -0.34% | 70.6만 |
|---|
| 2026.09.17 | ₩35,406 | ₩35,543 | ₩35,326 | ₩35,326 | -0.23% | 99.6만 |
|---|
| 2026.09.16 | ₩35,793 | ₩35,807 | ₩35,366 | ₩35,433 | -1.01% | 205.1만 |
|---|
| 2026.09.15 | ₩35,500 | ₩35,807 | ₩35,433 | ₩35,713 | +0.60% | 122.4만 |
|---|
| 2026.09.14 | ₩35,473 | ₩35,620 | ₩35,193 | ₩35,273 | -0.56% | 177.3만 |
|---|
| 2026.09.11 | ₩35,500 | ₩35,500 | ₩35,166 | ₩35,326 | -0.49% | 170.6만 |
|---|
| 2026.09.10 | ₩35,447 | ₩35,767 | ₩35,286 | ₩35,767 | +0.90% | 160.7만 |
|---|
| 2026.09.09 | ₩35,153 | ₩35,300 | ₩35,080 | ₩35,193 | +0.11% | 92.6만 |
|---|
| 2026.09.08 | ₩34,860 | ₩35,180 | ₩34,727 | ₩34,926 | +0.19% | 106.5만 |
|---|
| 2026.09.04 | ₩34,566 | ₩34,673 | ₩34,333 | ₩34,593 | +0.08% | 102.8만 |
|---|
| 2026.09.03 | ₩34,713 | ₩34,866 | ₩34,622 | ₩34,753 | +0.12% | 108.8만 |
|---|
| 2026.09.02 | ₩34,593 | ₩34,920 | ₩34,593 | ₩34,806 | +0.62% | 259.4만 |
|---|
| 2026.09.01 | ₩34,353 | ₩34,846 | ₩34,318 | ₩34,753 | +1.17% | 316만 |
|---|
| 2026.08.31 | ₩34,059 | ₩34,339 | ₩34,059 | ₩34,299 | +0.71% | 122.4만 |
|---|
| 2026.08.28 | ₩34,059 | ₩34,139 | ₩33,899 | ₩33,939 | -0.35% | 98.9만 |
|---|
| 2026.08.27 | ₩33,712 | ₩34,132 | ₩33,692 | ₩33,939 | +0.67% | 160.1만 |
|---|
| 2026.08.26 | ₩33,352 | ₩33,792 | ₩33,352 | ₩33,699 | +1.04% | 112.1만 |
|---|
| 2026.08.25 | ₩33,325 | ₩33,625 | ₩33,325 | ₩33,512 | +0.56% | 90.1만 |
|---|
| 2026.08.24 | ₩34,112 | ₩34,112 | ₩33,739 | ₩33,792 | -0.94% | 90.5만 |
|---|
| 2026.08.21 | ₩33,992 | ₩34,099 | ₩33,926 | ₩33,992 | 0.00% | 93.4만 |
|---|
| 2026.08.20 | ₩33,726 | ₩33,832 | ₩33,659 | ₩33,779 | +0.16% | 94.6만 |
|---|
| 2026.08.19 | ₩33,445 | ₩33,672 | ₩33,432 | ₩33,525 | +0.24% | 103.8만 |
|---|
| 2026.08.18 | ₩33,272 | ₩33,339 | ₩33,132 | ₩33,205 | -0.20% | 135만 |
|---|
| 2026.08.17 | ₩32,845 | ₩33,279 | ₩32,845 | ₩33,272 | +1.30% | 85.1만 |
|---|
| 2026.08.14 | ₩32,525 | ₩32,812 | ₩32,525 | ₩32,752 | +0.70% | 154.5만 |
|---|
| 2026.08.13 | ₩32,672 | ₩32,718 | ₩32,490 | ₩32,512 | -0.49% | 54.7만 |
|---|
| 2026.08.12 | ₩32,818 | ₩32,952 | ₩32,752 | ₩32,912 | +0.28% | 152.3만 |
|---|
| 2026.08.11 | ₩32,618 | ₩32,725 | ₩32,525 | ₩32,698 | +0.25% | 161.7만 |
|---|
| 2026.08.10 | ₩32,298 | ₩32,705 | ₩32,285 | ₩32,672 | +1.16% | 179.7만 |
|---|
| 2026.08.07 | ₩31,791 | ₩31,978 | ₩31,764 | ₩31,791 | 0.00% | 73.6만 |
|---|
| 2026.08.06 | ₩31,404 | ₩31,684 | ₩31,404 | ₩31,658 | +0.81% | 120.7만 |
|---|
| 2026.08.05 | ₩31,431 | ₩31,478 | ₩31,271 | ₩31,404 | -0.08% | 229.6만 |
|---|
| 2026.08.04 | ₩31,298 | ₩31,298 | ₩31,071 | ₩31,151 | -0.47% | 266.8만 |
|---|
| 2026.08.03 | ₩31,458 | ₩31,651 | ₩31,331 | ₩31,618 | +0.51% | 93.8만 |
|---|
| 2026.07.31 | ₩32,071 | ₩32,085 | ₩31,834 | ₩31,925 | -0.46% | 248.8만 |
|---|
| 2026.07.30 | ₩31,951 | ₩32,085 | ₩31,913 | ₩31,991 | +0.13% | 53.4만 |
|---|
| 2026.07.29 | ₩31,991 | ₩32,138 | ₩31,871 | ₩32,058 | +0.21% | 59만 |
|---|
| 2026.07.28 | ₩31,604 | ₩31,707 | ₩31,378 | ₩31,551 | -0.17% | 96.4만 |
|---|
| 2026.07.27 | ₩32,151 | ₩32,151 | ₩31,791 | ₩31,831 | -1.00% | 139.5만 |
|---|
| 2026.07.24 | ₩32,672 | ₩32,765 | ₩32,538 | ₩32,672 | 0.00% | 73.4만 |
|---|
| 2026.07.23 | ₩32,845 | ₩33,072 | ₩32,845 | ₩32,858 | +0.04% | 207.1만 |
|---|
| 2026.07.22 | ₩32,525 | ₩32,718 | ₩32,525 | ₩32,645 | +0.37% | 54.5만 |
|---|
| 2026.07.21 | ₩32,178 | ₩32,338 | ₩32,138 | ₩32,338 | +0.50% | 328.8만 |
|---|
| 2026.07.20 | ₩31,831 | ₩31,978 | ₩31,764 | ₩31,911 | +0.25% | 133.8만 |
|---|
| 2026.07.17 | ₩31,604 | ₩31,831 | ₩31,531 | ₩31,764 | +0.51% | 2123.3만 |
|---|
| 2026.07.16 | ₩31,591 | ₩31,624 | ₩31,304 | ₩31,378 | -0.68% | 54.1만 |
|---|
| 2026.07.15 | ₩31,564 | ₩31,724 | ₩31,431 | ₩31,724 | +0.51% | 44.5만 |
|---|
| 2026.07.14 | ₩31,471 | ₩31,551 | ₩31,331 | ₩31,484 | +0.04% | 515.2만 |
|---|
| 2026.07.13 | ₩30,844 | ₩31,184 | ₩30,737 | ₩31,144 | +0.97% | 83.2만 |
|---|
| 2026.07.10 | ₩30,604 | ₩30,711 | ₩30,550 | ₩30,670 | +0.22% | 161.9만 |
|---|
| 2026.07.09 | ₩30,804 | ₩30,884 | ₩30,650 | ₩30,670 | -0.43% | 49.8만 |
|---|
| 2026.07.08 | ₩30,817 | ₩31,044 | ₩30,715 | ₩30,884 | +0.22% | 117.5만 |
|---|
| 2026.07.07 | ₩30,324 | ₩30,617 | ₩30,310 | ₩30,590 | +0.88% | 52.3만 |
|---|
| 2026.07.06 | ₩30,150 | ₩30,377 | ₩30,097 | ₩30,324 | +0.58% | 244.3만 |
|---|
| 2026.07.02 | ₩29,683 | ₩29,843 | ₩29,623 | ₩29,750 | +0.22% | 52.4만 |
|---|
| 2026.07.01 | ₩29,750 | ₩29,890 | ₩29,657 | ₩29,683 | -0.22% | 41.7만 |
|---|
| 2026.06.30 | ₩29,950 | ₩29,950 | ₩29,683 | ₩29,803 | -0.49% | 227.4만 |
|---|
| 2026.06.29 | ₩29,657 | ₩29,657 | ₩29,510 | ₩29,537 | -0.40% | 73만 |
|---|
| 2026.06.26 | ₩29,763 | ₩29,810 | ₩29,657 | ₩29,737 | -0.09% | 170.9만 |
|---|
| 2026.06.25 | ₩29,590 | ₩29,983 | ₩29,542 | ₩29,937 | +1.17% | 110.5만 |
|---|
| 2026.06.24 | ₩29,470 | ₩29,630 | ₩29,350 | ₩29,443 | -0.09% | 182.5만 |
|---|
| 2026.06.23 | ₩29,977 | ₩30,077 | ₩29,930 | ₩30,030 | +0.18% | 62.6만 |
|---|
| 2026.06.22 | ₩30,484 | ₩30,524 | ₩30,330 | ₩30,404 | -0.26% | 265.3만 |
|---|
| 2026.06.18 | ₩30,537 | ₩30,644 | ₩30,272 | ₩30,604 | +0.22% | 158.7만 |
|---|
| 2026.06.17 | ₩30,911 | ₩31,204 | ₩30,610 | ₩30,657 | -0.82% | 213.9만 |
|---|
| 2026.06.16 | ₩30,737 | ₩30,957 | ₩30,724 | ₩30,871 | +0.43% | 281.3만 |
|---|
| 2026.06.15 | ₩30,884 | ₩31,017 | ₩30,884 | ₩31,017 | +0.43% | 67.7만 |
|---|
| 2026.06.12 | ₩31,217 | ₩31,391 | ₩31,151 | ₩31,191 | -0.09% | 163.1만 |
|---|
| 2026.06.11 | ₩31,484 | ₩31,644 | ₩31,231 | ₩31,338 | -0.47% | 100.7만 |
|---|
| 2026.06.10 | ₩31,578 | ₩31,764 | ₩31,531 | ₩31,538 | -0.13% | 83.2만 |
|---|
| 2026.06.09 | ₩31,791 | ₩31,811 | ₩31,351 | ₩31,538 | -0.80% | 117.1만 |
|---|
| 2026.06.08 | ₩31,965 | ₩32,071 | ₩31,905 | ₩31,938 | -0.08% | 64.9만 |
|---|
| 2026.06.05 | ₩32,298 | ₩32,351 | ₩31,831 | ₩31,885 | -1.28% | 86.1만 |
|---|
| 2026.06.04 | ₩32,778 | ₩32,798 | ₩32,558 | ₩32,658 | -0.37% | 84.4만 |
|---|
| 2026.06.03 | ₩33,085 | ₩33,105 | ₩32,978 | ₩33,005 | -0.24% | 117.8만 |
|---|
| 2026.06.02 | ₩32,952 | ₩33,068 | ₩32,885 | ₩33,045 | +0.28% | 115.3만 |
|---|
| 2026.06.01 | ₩32,952 | ₩33,145 | ₩32,772 | ₩32,872 | -0.24% | 154.5만 |
|---|
| 2026.05.29 | ₩32,698 | ₩32,765 | ₩32,458 | ₩32,605 | -0.29% | 146.6만 |
|---|
| 2026.05.28 | ₩32,632 | ₩32,818 | ₩32,345 | ₩32,778 | +0.45% | 194.5만 |
|---|
| 2026.05.27 | ₩32,391 | ₩32,618 | ₩32,351 | ₩32,472 | +0.25% | 102.4만 |
|---|
| 2026.05.26 | ₩33,045 | ₩33,192 | ₩32,878 | ₩32,885 | -0.48% | 217.4만 |
|---|
| 2026.05.22 | ₩33,339 | ₩33,525 | ₩33,152 | ₩33,285 | -0.16% | 74.6만 |
|---|
| 2026.05.21 | ₩33,952 | ₩33,966 | ₩33,299 | ₩33,445 | -1.49% | 106.1만 |
|---|
| 2026.05.20 | ₩34,112 | ₩34,146 | ₩33,552 | ₩33,739 | -1.10% | 157만 |
|---|
| 2026.05.19 | ₩34,326 | ₩34,399 | ₩34,159 | ₩34,326 | 0.00% | 76.5만 |
|---|
| 2026.05.18 | ₩33,992 | ₩34,466 | ₩33,959 | ₩34,192 | +0.59% | 73.1만 |
|---|
| 2026.05.15 | ₩33,766 | ₩33,899 | ₩33,686 | ₩33,846 | +0.24% | 122.2만 |
|---|
| 2026.05.14 | ₩33,979 | ₩34,079 | ₩33,886 | ₩34,072 | +0.27% | 171.9만 |
|---|
| 2026.05.13 | ₩34,526 | ₩34,646 | ₩34,306 | ₩34,353 | -0.50% | 62.6만 |
|---|
| 2026.05.12 | ₩34,273 | ₩34,566 | ₩34,186 | ₩34,566 | +0.86% | 276.1만 |
|---|
| 2026.05.11 | ₩33,726 | ₩34,059 | ₩33,686 | ₩34,006 | +0.83% | 59.6만 |
|---|
| 2026.05.08 | ₩33,085 | ₩33,292 | ₩33,085 | ₩33,192 | +0.32% | 94.7만 |
|---|
| 2026.05.07 | ₩32,752 | ₩33,219 | ₩32,585 | ₩33,125 | +1.14% | 81만 |
|---|
| 2026.05.06 | ₩33,259 | ₩33,312 | ₩33,045 | ₩33,112 | -0.44% | 98.7만 |
|---|
| 2026.05.05 | ₩33,979 | ₩34,046 | ₩33,819 | ₩33,872 | -0.31% | 86.3만 |
|---|
| 2026.05.04 | ₩33,699 | ₩34,186 | ₩33,679 | ₩34,046 | +1.03% | 113.1만 |
|---|
| 2026.05.01 | ₩33,686 | ₩33,712 | ₩33,465 | ₩33,645 | -0.12% | 81.3만 |
|---|
| 2026.04.30 | ₩33,525 | ₩33,812 | ₩33,392 | ₩33,766 | +0.72% | 322.3만 |
|---|
| 2026.04.29 | ₩33,552 | ₩33,786 | ₩33,512 | ₩33,752 | +0.60% | 213.2만 |
|---|
| 2026.04.28 | ₩33,018 | ₩33,179 | ₩32,898 | ₩33,139 | +0.36% | 97.9만 |
|---|
| 2026.04.27 | ₩32,858 | ₩33,038 | ₩32,845 | ₩32,885 | +0.08% | 229.4만 |
|---|
| 2026.04.24 | ₩32,658 | ₩32,738 | ₩32,485 | ₩32,658 | 0.00% | 162.4만 |
|---|
| 2026.04.23 | ₩32,485 | ₩32,858 | ₩32,438 | ₩32,792 | +0.94% | 181.9만 |
|---|
| 2026.04.22 | ₩32,445 | ₩32,605 | ₩32,418 | ₩32,472 | +0.08% | 53.1만 |
|---|
| 2026.04.21 | ₩31,858 | ₩32,285 | ₩31,858 | ₩32,231 | +1.17% | 92.1만 |
|---|
| 2026.04.20 | ₩31,751 | ₩31,965 | ₩31,684 | ₩31,858 | +0.34% | 66.5만 |
|---|
| 2026.04.17 | ₩31,351 | ₩31,578 | ₩31,171 | ₩31,551 | +0.64% | 177만 |
|---|
| 2026.04.16 | ₩32,058 | ₩32,278 | ₩32,058 | ₩32,165 | +0.33% | 82.8만 |
|---|
| 2026.04.15 | ₩31,898 | ₩32,031 | ₩31,831 | ₩31,938 | +0.13% | 59.8만 |
|---|
| 2026.04.14 | ₩31,991 | ₩32,045 | ₩31,784 | ₩31,938 | -0.17% | 76.5만 |
|---|
| 2026.04.13 | ₩32,298 | ₩32,298 | ₩31,844 | ₩31,911 | -1.20% | 82.3만 |
|---|
| 2026.04.10 | ₩31,724 | ₩31,844 | ₩31,551 | ₩31,618 | -0.34% | 91.2만 |
|---|
| 2026.04.09 | ₩31,911 | ₩32,031 | ₩31,511 | ₩31,764 | -0.46% | 141.5만 |
|---|
| 2026.04.08 | ₩31,324 | ₩31,618 | ₩31,298 | ₩31,538 | +0.68% | 1001만 |
|---|
| 2026.04.07 | ₩33,165 | ₩33,233 | ₩32,685 | ₩32,832 | -1.01% | 168.5만 |
|---|
| 2026.04.06 | ₩32,978 | ₩33,167 | ₩32,825 | ₩32,992 | +0.04% | 177.2만 |
|---|
| 2026.04.02 | ₩32,965 | ₩33,018 | ₩32,605 | ₩32,912 | -0.16% | 99.7만 |
|---|
| 2026.04.01 | ₩32,125 | ₩32,245 | ₩31,918 | ₩32,125 | 0.00% | 196만 |
|---|
| 2026.03.31 | ₩32,565 | ₩32,725 | ₩32,205 | ₩32,405 | -0.49% | 241.8만 |
|---|
| 2026.03.30 | ₩32,418 | ₩32,485 | ₩32,258 | ₩32,391 | -0.08% | 146.7만 |
|---|
| 2026.03.27 | ₩31,871 | ₩32,278 | ₩31,851 | ₩32,138 | +0.84% | 154.7만 |
|---|
| 2026.03.26 | ₩31,458 | ₩31,671 | ₩31,398 | ₩31,404 | -0.17% | 147.5만 |
|---|
| 2026.03.25 | ₩30,844 | ₩31,324 | ₩30,844 | ₩31,271 | +1.38% | 100.9만 |
|---|
| 2026.03.24 | ₩31,137 | ₩31,378 | ₩31,057 | ₩31,231 | +0.30% | 155.5만 |
|---|
| 2026.03.23 | ₩31,137 | ₩31,164 | ₩30,577 | ₩30,804 | -1.07% | 238.4만 |
|---|
| 2026.03.20 | ₩31,951 | ₩32,105 | ₩31,724 | ₩31,858 | -0.29% | 401.4만 |
|---|
| 2026.03.19 | ₩31,991 | ₩32,218 | ₩31,651 | ₩31,898 | -0.29% | 207.5만 |
|---|
| 2026.03.18 | ₩32,058 | ₩32,365 | ₩31,978 | ₩32,325 | +0.83% | 139만 |
|---|
| 2026.03.17 | ₩31,804 | ₩31,998 | ₩31,778 | ₩31,978 | +0.55% | 117.9만 |
|---|
| 2026.03.16 | ₩32,005 | ₩32,058 | ₩31,524 | ₩31,631 | -1.17% | 137.1만 |
|---|
| 2026.03.13 | ₩32,031 | ₩32,239 | ₩31,898 | ₩32,125 | +0.29% | 107.1만 |
|---|
| 2026.03.12 | ₩32,271 | ₩32,411 | ₩32,031 | ₩32,298 | +0.08% | 210.7만 |
|---|
| 2026.03.11 | ₩31,324 | ₩31,678 | ₩30,977 | ₩31,671 | +1.11% | 199.7만 |
|---|
| 2026.03.10 | ₩31,311 | ₩31,311 | ₩30,257 | ₩31,177 | -0.43% | 548.3만 |
|---|
| 2026.03.09 | ₩32,258 | ₩32,472 | ₩30,444 | ₩30,884 | -4.26% | 603.9만 |
|---|
| 2026.03.06 | ₩31,057 | ₩31,538 | ₩31,004 | ₩31,351 | +0.95% | 292만 |
|---|
| 2026.03.05 | ₩30,030 | ₩30,390 | ₩29,937 | ₩30,217 | +0.62% | 182.3만 |
|---|
| 2026.03.04 | ₩29,737 | ₩29,897 | ₩29,637 | ₩29,803 | +0.22% | 124.9만 |
|---|
| 2026.03.03 | ₩30,097 | ₩30,124 | ₩29,416 | ₩29,683 | -1.37% | 326.4만 |
|---|
| 2026.03.02 | ₩29,830 | ₩29,830 | ₩29,416 | ₩29,670 | -0.54% | 173.4만 |
|---|
| 2026.02.27 | ₩29,070 | ₩29,150 | ₩28,976 | ₩29,096 | +0.09% | 143.2만 |
|---|
| 2026.02.26 | ₩28,616 | ₩28,836 | ₩28,549 | ₩28,763 | +0.51% | 320.3만 |
|---|
| 2026.02.25 | ₩28,749 | ₩29,056 | ₩28,663 | ₩28,749 | 0.00% | 102.5만 |
|---|
| 2026.02.24 | ₩28,603 | ₩28,717 | ₩28,563 | ₩28,696 | +0.33% | 100만 |
|---|
| 2026.02.23 | ₩28,709 | ₩28,883 | ₩28,636 | ₩28,736 | +0.09% | 73.4만 |
|---|
| 2026.02.20 | ₩28,443 | ₩28,683 | ₩28,351 | ₩28,629 | +0.66% | 91.6만 |
|---|
| 2026.02.19 | ₩28,176 | ₩28,376 | ₩28,122 | ₩28,349 | +0.62% | 180.7만 |
|---|
| 2026.02.18 | ₩27,936 | ₩28,162 | ₩27,896 | ₩28,149 | +0.76% | 159.8만 |
|---|
| 2026.02.17 | ₩27,602 | ₩27,629 | ₩27,455 | ₩27,549 | -0.19% | 79.4만 |
|---|
| 2026.02.13 | ₩27,882 | ₩28,036 | ₩27,789 | ₩27,962 | +0.29% | 289.9만 |
|---|
| 2026.02.12 | ₩28,349 | ₩28,403 | ₩27,816 | ₩27,882 | -1.65% | 139만 |
|---|
| 2026.02.11 | ₩28,403 | ₩28,436 | ₩28,229 | ₩28,416 | +0.05% | 75.8만 |
|---|
| 2026.02.10 | ₩28,242 | ₩28,269 | ₩28,022 | ₩28,122 | -0.43% | 205.4만 |
|---|
| 2026.02.09 | ₩28,069 | ₩28,323 | ₩28,042 | ₩28,296 | +0.81% | 136.7만 |
|---|
| 2026.02.06 | ₩28,056 | ₩28,343 | ₩28,049 | ₩28,122 | +0.24% | 85.2만 |
|---|
| 2026.02.05 | ₩27,976 | ₩28,096 | ₩27,722 | ₩27,922 | -0.19% | 113.8만 |
|---|
| 2026.02.04 | ₩28,349 | ₩28,409 | ₩28,022 | ₩28,336 | -0.05% | 121.5만 |
|---|
| 2026.02.03 | ₩28,056 | ₩28,256 | ₩27,942 | ₩28,256 | +0.71% | 210만 |
|---|
| 2026.02.02 | ₩27,802 | ₩27,922 | ₩27,369 | ₩27,522 | -1.01% | 245.6만 |
|---|
| 2026.01.30 | ₩29,270 | ₩29,336 | ₩28,336 | ₩28,976 | -1.00% | 346.9만 |
|---|
| 2026.01.29 | ₩30,190 | ₩30,257 | ₩29,110 | ₩29,790 | -1.33% | 244.1만 |
|---|
| 2026.01.28 | ₩29,243 | ₩29,463 | ₩29,156 | ₩29,416 | +0.59% | 87.7만 |
|---|
| 2026.01.27 | ₩28,696 | ₩29,123 | ₩28,609 | ₩29,110 | +1.44% | 90.8만 |
|---|
| 2026.01.26 | ₩28,763 | ₩29,050 | ₩28,629 | ₩28,736 | -0.09% | 188.1만 |
|---|
| 2026.01.23 | ₩28,363 | ₩28,523 | ₩28,323 | ₩28,509 | +0.52% | 69.9만 |
|---|
| 2026.01.22 | ₩28,002 | ₩28,082 | ₩27,922 | ₩27,949 | -0.19% | 98.5만 |
|---|
| 2026.01.21 | ₩27,976 | ₩28,016 | ₩27,809 | ₩27,949 | -0.10% | 71.7만 |
|---|
| 2026.01.20 | ₩27,602 | ₩27,642 | ₩27,482 | ₩27,522 | -0.29% | 127만 |
|---|
| 2026.01.16 | ₩27,055 | ₩27,088 | ₩26,915 | ₩27,042 | -0.05% | 72.6만 |
|---|
| 2026.01.15 | ₩27,015 | ₩27,169 | ₩26,948 | ₩27,055 | +0.15% | 52만 |
|---|
| 2026.01.14 | ₩27,389 | ₩27,455 | ₩27,142 | ₩27,229 | -0.58% | 258.6만 |
|---|
| 2026.01.13 | ₩27,215 | ₩27,335 | ₩27,169 | ₩27,189 | -0.10% | 278만 |
|---|
| 2026.01.12 | ₩26,962 | ₩27,202 | ₩26,962 | ₩27,042 | +0.30% | 153.6만 |
|---|
| 2026.01.09 | ₩26,708 | ₩26,828 | ₩26,648 | ₩26,668 | -0.15% | 69.8만 |
|---|
| 2026.01.08 | ₩26,401 | ₩26,655 | ₩26,361 | ₩26,642 | +0.91% | 67.4만 |
|---|
| 2026.01.07 | ₩26,642 | ₩26,650 | ₩26,503 | ₩26,575 | -0.25% | 134.8만 |
|---|
| 2026.01.06 | ₩26,788 | ₩26,907 | ₩26,735 | ₩26,815 | +0.10% | 509.2만 |
|---|
| 2026.01.05 | ₩26,375 | ₩26,608 | ₩26,375 | ₩26,562 | +0.71% | 166.9만 |
|---|
| 2026.01.02 | ₩26,188 | ₩26,188 | ₩25,980 | ₩26,095 | -0.36% | 336.5만 |
|---|
| 2025.12.31 | ₩26,228 | ₩26,308 | ₩26,001 | ₩26,055 | -0.66% | 403.9만 |
|---|
| 2025.12.30 | ₩26,642 | ₩26,642 | ₩26,448 | ₩26,468 | -0.65% | 114.3만 |
|---|
| 2025.12.29 | ₩30,697 | ₩30,711 | ₩30,450 | ₩30,537 | -0.52% | 71.5만 |
|---|
| 2025.12.26 | ₩31,097 | ₩31,177 | ₩31,057 | ₩31,124 | +0.09% | 127.6만 |
|---|
| 2025.12.24 | ₩30,791 | ₩30,831 | ₩30,644 | ₩30,777 | -0.04% | 25.4만 |
|---|
| 2025.12.23 | ₩30,577 | ₩30,797 | ₩30,417 | ₩30,777 | +0.65% | 217.5만 |
|---|
| 2025.12.22 | ₩30,350 | ₩30,377 | ₩30,246 | ₩30,364 | +0.04% | 306.6만 |
|---|
| 2025.12.19 | ₩29,963 | ₩30,104 | ₩29,941 | ₩30,070 | +0.36% | 119.7만 |
|---|
| 2025.12.18 | ₩30,057 | ₩30,084 | ₩29,817 | ₩29,857 | -0.67% | 50.4만 |
|---|
| 2025.12.17 | ₩29,950 | ₩30,104 | ₩29,923 | ₩30,070 | +0.40% | 47.6만 |
|---|
| 2025.12.16 | ₩29,843 | ₩29,870 | ₩29,650 | ₩29,737 | -0.36% | 77.2만 |
|---|
| 2025.12.15 | ₩30,137 | ₩30,164 | ₩29,897 | ₩30,030 | -0.35% | 74.8만 |
|---|
| 2025.12.12 | ₩30,470 | ₩30,470 | ₩29,990 | ₩30,084 | -1.27% | 77.8만 |
|---|
| 2025.12.11 | ₩30,297 | ₩30,457 | ₩30,284 | ₩30,457 | +0.53% | 65.8만 |
|---|
| 2025.12.10 | ₩30,257 | ₩30,477 | ₩30,190 | ₩30,457 | +0.66% | 66.8만 |
|---|
| 2025.12.09 | ₩30,284 | ₩30,397 | ₩30,210 | ₩30,217 | -0.22% | 51.8만 |
|---|
| 2025.12.08 | ₩30,670 | ₩30,670 | ₩30,377 | ₩30,404 | -0.87% | 97.8만 |
|---|
| 2025.12.05 | ₩30,844 | ₩31,137 | ₩30,844 | ₩30,897 | +0.17% | 58.4만 |
|---|
| 2025.12.04 | ₩30,484 | ₩30,664 | ₩30,404 | ₩30,630 | +0.48% | 44.1만 |
|---|
| 2025.12.03 | ₩30,657 | ₩30,684 | ₩30,544 | ₩30,590 | -0.22% | 61.8만 |
|---|
| 2025.12.02 | ₩30,564 | ₩30,564 | ₩30,377 | ₩30,444 | -0.39% | 97.9만 |
|---|
| 2025.12.01 | ₩30,510 | ₩30,638 | ₩30,457 | ₩30,604 | +0.31% | 93.2만 |
|---|
| 2025.11.28 | ₩30,270 | ₩30,457 | ₩30,252 | ₩30,430 | +0.53% | 32.8만 |
|---|
| 2025.11.26 | ₩29,697 | ₩29,990 | ₩29,697 | ₩29,963 | +0.90% | 47.3만 |
|---|
| 2025.11.25 | ₩29,523 | ₩29,570 | ₩29,336 | ₩29,537 | +0.05% | 90.4만 |
|---|
| 2025.11.24 | ₩29,430 | ₩29,734 | ₩29,406 | ₩29,710 | +0.95% | 41.9만 |
|---|
| 2025.11.21 | ₩29,483 | ₩29,683 | ₩29,350 | ₩29,563 | +0.27% | 77.9만 |
|---|
| 2025.11.20 | ₩29,977 | ₩29,983 | ₩29,603 | ₩29,617 | -1.20% | 129.4만 |
|---|
| 2025.11.19 | ₩30,084 | ₩30,116 | ₩29,857 | ₩29,937 | -0.49% | 31.6만 |
|---|
| 2025.11.18 | ₩29,923 | ₩30,110 | ₩29,790 | ₩30,070 | +0.49% | 37.7만 |
|---|
| 2025.11.17 | ₩29,910 | ₩30,063 | ₩29,797 | ₩29,843 | -0.22% | 87.2만 |
|---|
| 2025.11.14 | ₩29,977 | ₩30,164 | ₩29,857 | ₩29,937 | -0.13% | 63.9만 |
|---|
| 2025.11.13 | ₩30,390 | ₩30,404 | ₩30,150 | ₩30,177 | -0.70% | 113.4만 |
|---|
| 2025.11.12 | ₩30,204 | ₩30,304 | ₩30,164 | ₩30,257 | +0.18% | 66.3만 |
|---|
| 2025.11.11 | ₩30,164 | ₩30,357 | ₩30,130 | ₩30,337 | +0.57% | 172.5만 |
|---|
| 2025.11.10 | ₩29,803 | ₩30,110 | ₩29,757 | ₩30,084 | +0.94% | 106만 |
|---|
| 2025.11.07 | ₩29,550 | ₩29,597 | ₩29,476 | ₩29,550 | 0.00% | 95.1만 |
|---|
| 2025.11.06 | ₩29,550 | ₩29,563 | ₩29,312 | ₩29,483 | -0.23% | 42.1만 |
|---|
| 2025.11.05 | ₩29,603 | ₩29,710 | ₩29,537 | ₩29,537 | -0.23% | 85.1만 |
|---|
| 2025.11.04 | ₩29,497 | ₩29,617 | ₩29,407 | ₩29,510 | +0.05% | 114.7만 |
|---|
| 2025.11.03 | ₩29,603 | ₩29,823 | ₩29,497 | ₩29,803 | +0.68% | 261.7만 |
|---|
| 2025.10.31 | ₩29,470 | ₩29,543 | ₩29,370 | ₩29,523 | +0.18% | 51.2만 |
|---|
| 2025.10.30 | ₩29,176 | ₩29,396 | ₩29,096 | ₩29,363 | +0.64% | 42.7만 |
|---|
| 2025.10.29 | ₩29,230 | ₩29,416 | ₩29,156 | ₩29,203 | -0.09% | 37.6만 |
|---|
| 2025.10.28 | ₩29,096 | ₩29,216 | ₩29,043 | ₩29,110 | +0.05% | 77만 |
|---|
| 2025.10.27 | ₩29,443 | ₩29,443 | ₩29,256 | ₩29,296 | -0.50% | 62.2만 |
|---|
| 2025.10.24 | ₩29,510 | ₩29,583 | ₩29,436 | ₩29,483 | -0.09% | 62.8만 |
|---|
| 2025.10.23 | ₩29,617 | ₩29,723 | ₩29,570 | ₩29,590 | -0.09% | 177.7만 |
|---|
| 2025.10.22 | ₩29,163 | ₩29,310 | ₩29,070 | ₩29,256 | +0.32% | 96.8만 |
|---|
| 2025.10.21 | ₩29,216 | ₩29,223 | ₩28,923 | ₩29,110 | -0.37% | 85.7만 |
|---|
| 2025.10.20 | ₩29,336 | ₩29,617 | ₩29,296 | ₩29,617 | +0.95% | 180.8만 |
|---|
| 2025.10.17 | ₩29,110 | ₩29,143 | ₩28,923 | ₩29,056 | -0.18% | 58.6만 |
|---|
| 2025.10.16 | ₩29,123 | ₩29,310 | ₩29,096 | ₩29,190 | +0.23% | 35.7만 |
|---|
| 2025.10.15 | ₩29,030 | ₩29,076 | ₩28,915 | ₩29,030 | 0.00% | 26만 |
|---|
| 2025.10.14 | ₩28,709 | ₩28,970 | ₩28,696 | ₩28,869 | +0.56% | 40.4만 |
|---|
| 2025.10.13 | ₩28,936 | ₩29,043 | ₩28,883 | ₩28,990 | +0.18% | 35.9만 |
|---|
| 2025.10.10 | ₩28,910 | ₩28,943 | ₩28,463 | ₩28,589 | -1.11% | 153.1만 |
|---|