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 | ₩35,240 | ₩35,428 | ₩35,039 | ₩35,173 | -0.19% | 136.7만 |
| 2026.10.08 | ₩35,253 | ₩35,354 | ₩34,985 | ₩35,119 | -0.38% | 200.1만 |
| 2026.10.07 | ₩35,133 | ₩35,159 | ₩34,784 | ₩34,958 | -0.50% | 149.2만 |
| 2026.10.06 | ₩34,703 | ₩35,119 | ₩34,621 | ₩35,092 | +1.12% | 171.7만 |
| 2026.10.05 | ₩34,797 | ₩34,951 | ₩34,676 | ₩34,730 | -0.19% | 133.1만 |
| 2026.10.02 | ₩34,529 | ₩34,730 | ₩34,341 | ₩34,717 | +0.54% | 143.1만 |
| 2026.10.01 | ₩34,609 | ₩34,851 | ₩34,542 | ₩34,837 | +0.66% | 138.3만 |
| 2026.09.30 | ₩34,985 | ₩35,019 | ₩34,676 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,703 |
| -0.81% |
| 99.9만 |
| 2026.09.29 | ₩34,516 | ₩34,676 | ₩34,489 | ₩34,609 | +0.27% | 205.9만 |
|---|
| 2026.09.28 | ₩35,092 | ₩35,126 | ₩34,690 | ₩34,891 | -0.57% | 240.7만 |
|---|
| 2026.09.25 | ₩35,186 | ₩35,408 | ₩35,099 | ₩35,307 | +0.34% | 124.1만 |
|---|
| 2026.09.24 | ₩35,455 | ₩35,917 | ₩35,455 | ₩35,629 | +0.49% | 245.1만 |
|---|
| 2026.09.23 | ₩35,361 | ₩35,488 | ₩35,240 | ₩35,481 | +0.34% | 104.5만 |
|---|
| 2026.09.22 | ₩35,186 | ₩35,421 | ₩35,133 | ₩35,334 | +0.42% | 122.4만 |
|---|
| 2026.09.21 | ₩35,253 | ₩35,374 | ₩34,972 | ₩35,253 | 0.00% | 251.2만 |
|---|
| 2026.09.18 | ₩35,602 | ₩35,696 | ₩35,414 | ₩35,481 | -0.34% | 70.6만 |
|---|
| 2026.09.17 | ₩35,602 | ₩35,739 | ₩35,522 | ₩35,522 | -0.23% | 99.6만 |
|---|
| 2026.09.16 | ₩35,991 | ₩36,005 | ₩35,562 | ₩35,629 | -1.01% | 205.1만 |
|---|
| 2026.09.15 | ₩35,696 | ₩36,005 | ₩35,629 | ₩35,911 | +0.60% | 122.4만 |
|---|
| 2026.09.14 | ₩35,669 | ₩35,817 | ₩35,387 | ₩35,468 | -0.56% | 177.3만 |
|---|
| 2026.09.11 | ₩35,696 | ₩35,696 | ₩35,361 | ₩35,522 | -0.49% | 170.6만 |
|---|
| 2026.09.10 | ₩35,642 | ₩35,964 | ₩35,481 | ₩35,964 | +0.90% | 160.7만 |
|---|
| 2026.09.09 | ₩35,347 | ₩35,495 | ₩35,273 | ₩35,387 | +0.11% | 92.6만 |
|---|
| 2026.09.08 | ₩35,052 | ₩35,374 | ₩34,919 | ₩35,119 | +0.19% | 106.5만 |
|---|
| 2026.09.04 | ₩34,757 | ₩34,864 | ₩34,522 | ₩34,784 | +0.08% | 102.8만 |
|---|
| 2026.09.03 | ₩34,905 | ₩35,059 | ₩34,813 | ₩34,945 | +0.12% | 108.8만 |
|---|
| 2026.09.02 | ₩34,784 | ₩35,112 | ₩34,784 | ₩34,998 | +0.62% | 259.4만 |
|---|
| 2026.09.01 | ₩34,542 | ₩35,039 | ₩34,507 | ₩34,945 | +1.17% | 316만 |
|---|
| 2026.08.31 | ₩34,247 | ₩34,529 | ₩34,247 | ₩34,489 | +0.71% | 122.4만 |
|---|
| 2026.08.28 | ₩34,247 | ₩34,328 | ₩34,086 | ₩34,126 | -0.35% | 98.9만 |
|---|
| 2026.08.27 | ₩33,898 | ₩34,321 | ₩33,878 | ₩34,126 | +0.67% | 160.1만 |
|---|
| 2026.08.26 | ₩33,536 | ₩33,979 | ₩33,536 | ₩33,885 | +1.04% | 112.1만 |
|---|
| 2026.08.25 | ₩33,509 | ₩33,811 | ₩33,509 | ₩33,697 | +0.56% | 90.1만 |
|---|
| 2026.08.24 | ₩34,301 | ₩34,301 | ₩33,925 | ₩33,979 | -0.94% | 90.5만 |
|---|
| 2026.08.21 | ₩34,180 | ₩34,287 | ₩34,113 | ₩34,180 | 0.00% | 93.4만 |
|---|
| 2026.08.20 | ₩33,912 | ₩34,019 | ₩33,845 | ₩33,966 | +0.16% | 94.6만 |
|---|
| 2026.08.19 | ₩33,630 | ₩33,858 | ₩33,617 | ₩33,711 | +0.24% | 103.8만 |
|---|
| 2026.08.18 | ₩33,456 | ₩33,523 | ₩33,315 | ₩33,389 | -0.20% | 135만 |
|---|
| 2026.08.17 | ₩33,027 | ₩33,462 | ₩33,027 | ₩33,456 | +1.30% | 85.1만 |
|---|
| 2026.08.14 | ₩32,705 | ₩32,993 | ₩32,705 | ₩32,933 | +0.70% | 154.5만 |
|---|
| 2026.08.13 | ₩32,852 | ₩32,899 | ₩32,670 | ₩32,691 | -0.49% | 54.7만 |
|---|
| 2026.08.12 | ₩33,000 | ₩33,134 | ₩32,933 | ₩33,094 | +0.28% | 152.3만 |
|---|
| 2026.08.11 | ₩32,798 | ₩32,906 | ₩32,705 | ₩32,879 | +0.25% | 161.7만 |
|---|
| 2026.08.10 | ₩32,477 | ₩32,886 | ₩32,463 | ₩32,852 | +1.16% | 179.7만 |
|---|
| 2026.08.07 | ₩31,967 | ₩32,155 | ₩31,940 | ₩31,967 | 0.00% | 73.6만 |
|---|
| 2026.08.06 | ₩31,578 | ₩31,859 | ₩31,578 | ₩31,833 | +0.81% | 120.7만 |
|---|
| 2026.08.05 | ₩31,605 | ₩31,652 | ₩31,444 | ₩31,578 | -0.08% | 229.6만 |
|---|
| 2026.08.04 | ₩31,470 | ₩31,470 | ₩31,242 | ₩31,323 | -0.47% | 266.8만 |
|---|
| 2026.08.03 | ₩31,631 | ₩31,826 | ₩31,504 | ₩31,792 | +0.51% | 93.8만 |
|---|
| 2026.07.31 | ₩32,248 | ₩32,262 | ₩32,010 | ₩32,101 | -0.46% | 248.8만 |
|---|
| 2026.07.30 | ₩32,128 | ₩32,262 | ₩32,089 | ₩32,168 | +0.13% | 53.4만 |
|---|
| 2026.07.29 | ₩32,168 | ₩32,316 | ₩32,047 | ₩32,235 | +0.21% | 59만 |
|---|
| 2026.07.28 | ₩31,779 | ₩31,882 | ₩31,551 | ₩31,725 | -0.17% | 96.4만 |
|---|
| 2026.07.27 | ₩32,329 | ₩32,329 | ₩31,967 | ₩32,007 | -1.00% | 139.5만 |
|---|
| 2026.07.24 | ₩32,852 | ₩32,946 | ₩32,718 | ₩32,852 | 0.00% | 73.4만 |
|---|
| 2026.07.23 | ₩33,027 | ₩33,255 | ₩33,027 | ₩33,040 | +0.04% | 207.1만 |
|---|
| 2026.07.22 | ₩32,705 | ₩32,899 | ₩32,705 | ₩32,825 | +0.37% | 54.5만 |
|---|
| 2026.07.21 | ₩32,356 | ₩32,517 | ₩32,316 | ₩32,517 | +0.50% | 328.8만 |
|---|
| 2026.07.20 | ₩32,007 | ₩32,155 | ₩31,940 | ₩32,087 | +0.25% | 133.8만 |
|---|
| 2026.07.17 | ₩31,779 | ₩32,007 | ₩31,705 | ₩31,940 | +0.51% | 2123.3만 |
|---|
| 2026.07.16 | ₩31,766 | ₩31,799 | ₩31,477 | ₩31,551 | -0.68% | 54.1만 |
|---|
| 2026.07.15 | ₩31,739 | ₩31,900 | ₩31,605 | ₩31,900 | +0.51% | 44.5만 |
|---|
| 2026.07.14 | ₩31,645 | ₩31,725 | ₩31,504 | ₩31,658 | +0.04% | 515.2만 |
|---|
| 2026.07.13 | ₩31,014 | ₩31,356 | ₩30,907 | ₩31,316 | +0.97% | 83.2만 |
|---|
| 2026.07.10 | ₩30,773 | ₩30,880 | ₩30,719 | ₩30,840 | +0.22% | 161.9만 |
|---|
| 2026.07.09 | ₩30,974 | ₩31,055 | ₩30,820 | ₩30,840 | -0.43% | 49.8만 |
|---|
| 2026.07.08 | ₩30,987 | ₩31,216 | ₩30,884 | ₩31,055 | +0.22% | 117.5만 |
|---|
| 2026.07.07 | ₩30,491 | ₩30,786 | ₩30,478 | ₩30,759 | +0.88% | 52.3만 |
|---|
| 2026.07.06 | ₩30,317 | ₩30,545 | ₩30,263 | ₩30,491 | +0.58% | 244.3만 |
|---|
| 2026.07.02 | ₩29,847 | ₩30,008 | ₩29,787 | ₩29,914 | +0.22% | 52.4만 |
|---|
| 2026.07.01 | ₩29,914 | ₩30,055 | ₩29,820 | ₩29,847 | -0.22% | 41.7만 |
|---|
| 2026.06.30 | ₩30,116 | ₩30,116 | ₩29,847 | ₩29,968 | -0.49% | 227.4만 |
|---|
| 2026.06.29 | ₩29,820 | ₩29,820 | ₩29,673 | ₩29,700 | -0.40% | 73만 |
|---|
| 2026.06.26 | ₩29,928 | ₩29,975 | ₩29,820 | ₩29,901 | -0.09% | 170.9만 |
|---|
| 2026.06.25 | ₩29,753 | ₩30,149 | ₩29,705 | ₩30,102 | +1.17% | 110.5만 |
|---|
| 2026.06.24 | ₩29,633 | ₩29,794 | ₩29,512 | ₩29,606 | -0.09% | 182.5만 |
|---|
| 2026.06.23 | ₩30,142 | ₩30,243 | ₩30,095 | ₩30,196 | +0.18% | 62.6만 |
|---|
| 2026.06.22 | ₩30,652 | ₩30,692 | ₩30,498 | ₩30,572 | -0.26% | 265.3만 |
|---|
| 2026.06.18 | ₩30,706 | ₩30,813 | ₩30,439 | ₩30,773 | +0.22% | 158.7만 |
|---|
| 2026.06.17 | ₩31,081 | ₩31,377 | ₩30,780 | ₩30,827 | -0.82% | 213.9만 |
|---|
| 2026.06.16 | ₩30,907 | ₩31,128 | ₩30,894 | ₩31,041 | +0.43% | 281.3만 |
|---|
| 2026.06.15 | ₩31,055 | ₩31,189 | ₩31,055 | ₩31,189 | +0.43% | 67.7만 |
|---|
| 2026.06.12 | ₩31,390 | ₩31,564 | ₩31,323 | ₩31,363 | -0.09% | 163.1만 |
|---|
| 2026.06.11 | ₩31,658 | ₩31,819 | ₩31,403 | ₩31,511 | -0.47% | 100.7만 |
|---|
| 2026.06.10 | ₩31,752 | ₩31,940 | ₩31,705 | ₩31,712 | -0.13% | 83.2만 |
|---|
| 2026.06.09 | ₩31,967 | ₩31,987 | ₩31,524 | ₩31,712 | -0.80% | 117.1만 |
|---|
| 2026.06.08 | ₩32,141 | ₩32,248 | ₩32,081 | ₩32,114 | -0.08% | 64.9만 |
|---|
| 2026.06.05 | ₩32,477 | ₩32,530 | ₩32,007 | ₩32,061 | -1.28% | 86.1만 |
|---|
| 2026.06.04 | ₩32,959 | ₩32,980 | ₩32,738 | ₩32,839 | -0.37% | 84.4만 |
|---|
| 2026.06.03 | ₩33,268 | ₩33,288 | ₩33,161 | ₩33,187 | -0.24% | 117.8만 |
|---|
| 2026.06.02 | ₩33,134 | ₩33,251 | ₩33,067 | ₩33,228 | +0.28% | 115.3만 |
|---|
| 2026.06.01 | ₩33,134 | ₩33,328 | ₩32,953 | ₩33,053 | -0.24% | 154.5만 |
|---|
| 2026.05.29 | ₩32,879 | ₩32,946 | ₩32,637 | ₩32,785 | -0.29% | 146.6만 |
|---|
| 2026.05.28 | ₩32,812 | ₩33,000 | ₩32,523 | ₩32,959 | +0.45% | 194.5만 |
|---|
| 2026.05.27 | ₩32,570 | ₩32,798 | ₩32,530 | ₩32,651 | +0.25% | 102.4만 |
|---|
| 2026.05.26 | ₩33,228 | ₩33,375 | ₩33,060 | ₩33,067 | -0.48% | 217.4만 |
|---|
| 2026.05.22 | ₩33,523 | ₩33,711 | ₩33,335 | ₩33,469 | -0.16% | 74.6만 |
|---|
| 2026.05.21 | ₩34,140 | ₩34,153 | ₩33,483 | ₩33,630 | -1.49% | 106.1만 |
|---|
| 2026.05.20 | ₩34,301 | ₩34,334 | ₩33,737 | ₩33,925 | -1.10% | 157만 |
|---|
| 2026.05.19 | ₩34,516 | ₩34,589 | ₩34,348 | ₩34,516 | 0.00% | 76.5만 |
|---|
| 2026.05.18 | ₩34,180 | ₩34,656 | ₩34,147 | ₩34,381 | +0.59% | 73.1만 |
|---|
| 2026.05.15 | ₩33,952 | ₩34,086 | ₩33,872 | ₩34,033 | +0.24% | 122.2만 |
|---|
| 2026.05.14 | ₩34,167 | ₩34,267 | ₩34,073 | ₩34,261 | +0.27% | 171.9만 |
|---|
| 2026.05.13 | ₩34,717 | ₩34,837 | ₩34,495 | ₩34,542 | -0.50% | 62.6만 |
|---|
| 2026.05.12 | ₩34,462 | ₩34,757 | ₩34,375 | ₩34,757 | +0.86% | 276.1만 |
|---|
| 2026.05.11 | ₩33,912 | ₩34,247 | ₩33,872 | ₩34,194 | +0.83% | 59.6만 |
|---|
| 2026.05.08 | ₩33,268 | ₩33,476 | ₩33,268 | ₩33,375 | +0.32% | 94.7만 |
|---|
| 2026.05.07 | ₩32,933 | ₩33,402 | ₩32,765 | ₩33,308 | +1.14% | 81만 |
|---|
| 2026.05.06 | ₩33,442 | ₩33,496 | ₩33,228 | ₩33,295 | -0.44% | 98.7만 |
|---|
| 2026.05.05 | ₩34,167 | ₩34,234 | ₩34,006 | ₩34,059 | -0.31% | 86.3만 |
|---|
| 2026.05.04 | ₩33,885 | ₩34,375 | ₩33,865 | ₩34,234 | +1.03% | 113.1만 |
|---|
| 2026.05.01 | ₩33,872 | ₩33,898 | ₩33,650 | ₩33,831 | -0.12% | 81.3만 |
|---|
| 2026.04.30 | ₩33,711 | ₩33,999 | ₩33,576 | ₩33,952 | +0.72% | 322.3만 |
|---|
| 2026.04.29 | ₩33,737 | ₩33,972 | ₩33,697 | ₩33,939 | +0.60% | 213.2만 |
|---|
| 2026.04.28 | ₩33,201 | ₩33,362 | ₩33,080 | ₩33,322 | +0.36% | 97.9만 |
|---|
| 2026.04.27 | ₩33,040 | ₩33,221 | ₩33,027 | ₩33,067 | +0.08% | 229.4만 |
|---|
| 2026.04.24 | ₩32,839 | ₩32,919 | ₩32,664 | ₩32,839 | 0.00% | 162.4만 |
|---|
| 2026.04.23 | ₩32,664 | ₩33,040 | ₩32,617 | ₩32,973 | +0.94% | 181.9만 |
|---|
| 2026.04.22 | ₩32,624 | ₩32,785 | ₩32,597 | ₩32,651 | +0.08% | 53.1만 |
|---|
| 2026.04.21 | ₩32,034 | ₩32,463 | ₩32,034 | ₩32,409 | +1.17% | 92.1만 |
|---|
| 2026.04.20 | ₩31,927 | ₩32,141 | ₩31,859 | ₩32,034 | +0.34% | 66.5만 |
|---|
| 2026.04.17 | ₩31,524 | ₩31,752 | ₩31,343 | ₩31,725 | +0.64% | 177만 |
|---|
| 2026.04.16 | ₩32,235 | ₩32,456 | ₩32,235 | ₩32,342 | +0.33% | 82.8만 |
|---|
| 2026.04.15 | ₩32,074 | ₩32,208 | ₩32,007 | ₩32,114 | +0.13% | 59.8만 |
|---|
| 2026.04.14 | ₩32,168 | ₩32,222 | ₩31,960 | ₩32,114 | -0.17% | 76.5만 |
|---|
| 2026.04.13 | ₩32,477 | ₩32,477 | ₩32,020 | ₩32,087 | -1.20% | 82.3만 |
|---|
| 2026.04.10 | ₩31,900 | ₩32,020 | ₩31,725 | ₩31,792 | -0.34% | 91.2만 |
|---|
| 2026.04.09 | ₩32,087 | ₩32,208 | ₩31,685 | ₩31,940 | -0.46% | 141.5만 |
|---|
| 2026.04.08 | ₩31,497 | ₩31,792 | ₩31,470 | ₩31,712 | +0.68% | 1001만 |
|---|
| 2026.04.07 | ₩33,348 | ₩33,417 | ₩32,866 | ₩33,013 | -1.01% | 168.5만 |
|---|
| 2026.04.06 | ₩33,161 | ₩33,350 | ₩33,006 | ₩33,174 | +0.04% | 177.2만 |
|---|
| 2026.04.02 | ₩33,147 | ₩33,201 | ₩32,785 | ₩33,094 | -0.16% | 99.7만 |
|---|
| 2026.04.01 | ₩32,302 | ₩32,423 | ₩32,094 | ₩32,302 | 0.00% | 196만 |
|---|
| 2026.03.31 | ₩32,745 | ₩32,906 | ₩32,383 | ₩32,584 | -0.49% | 241.8만 |
|---|
| 2026.03.30 | ₩32,597 | ₩32,664 | ₩32,436 | ₩32,570 | -0.08% | 146.7만 |
|---|
| 2026.03.27 | ₩32,047 | ₩32,456 | ₩32,027 | ₩32,316 | +0.84% | 154.7만 |
|---|
| 2026.03.26 | ₩31,631 | ₩31,846 | ₩31,571 | ₩31,578 | -0.17% | 147.5만 |
|---|
| 2026.03.25 | ₩31,014 | ₩31,497 | ₩31,014 | ₩31,444 | +1.38% | 100.9만 |
|---|
| 2026.03.24 | ₩31,309 | ₩31,551 | ₩31,229 | ₩31,403 | +0.30% | 155.5만 |
|---|
| 2026.03.23 | ₩31,309 | ₩31,336 | ₩30,746 | ₩30,974 | -1.07% | 238.4만 |
|---|
| 2026.03.20 | ₩32,128 | ₩32,282 | ₩31,900 | ₩32,034 | -0.29% | 401.4만 |
|---|
| 2026.03.19 | ₩32,168 | ₩32,396 | ₩31,826 | ₩32,074 | -0.29% | 207.5만 |
|---|
| 2026.03.18 | ₩32,235 | ₩32,544 | ₩32,155 | ₩32,503 | +0.83% | 139만 |
|---|
| 2026.03.17 | ₩31,980 | ₩32,175 | ₩31,953 | ₩32,155 | +0.55% | 117.9만 |
|---|
| 2026.03.16 | ₩32,181 | ₩32,235 | ₩31,698 | ₩31,806 | -1.17% | 137.1만 |
|---|
| 2026.03.13 | ₩32,208 | ₩32,417 | ₩32,074 | ₩32,302 | +0.29% | 107.1만 |
|---|
| 2026.03.12 | ₩32,450 | ₩32,591 | ₩32,208 | ₩32,477 | +0.08% | 210.7만 |
|---|
| 2026.03.11 | ₩31,497 | ₩31,853 | ₩31,148 | ₩31,846 | +1.11% | 199.7만 |
|---|
| 2026.03.10 | ₩31,484 | ₩31,484 | ₩30,424 | ₩31,350 | -0.43% | 548.3만 |
|---|
| 2026.03.09 | ₩32,436 | ₩32,651 | ₩30,612 | ₩31,055 | -4.26% | 603.9만 |
|---|
| 2026.03.06 | ₩31,229 | ₩31,712 | ₩31,175 | ₩31,524 | +0.95% | 292만 |
|---|
| 2026.03.05 | ₩30,196 | ₩30,558 | ₩30,102 | ₩30,384 | +0.62% | 182.3만 |
|---|
| 2026.03.04 | ₩29,901 | ₩30,062 | ₩29,800 | ₩29,968 | +0.22% | 124.9만 |
|---|
| 2026.03.03 | ₩30,263 | ₩30,290 | ₩29,579 | ₩29,847 | -1.37% | 326.4만 |
|---|
| 2026.03.02 | ₩29,995 | ₩29,995 | ₩29,579 | ₩29,834 | -0.54% | 173.4만 |
|---|
| 2026.02.27 | ₩29,230 | ₩29,311 | ₩29,136 | ₩29,257 | +0.09% | 143.2만 |
|---|
| 2026.02.26 | ₩28,774 | ₩28,995 | ₩28,707 | ₩28,922 | +0.51% | 320.3만 |
|---|
| 2026.02.25 | ₩28,908 | ₩29,217 | ₩28,821 | ₩28,908 | 0.00% | 102.5만 |
|---|
| 2026.02.24 | ₩28,761 | ₩28,876 | ₩28,720 | ₩28,855 | +0.33% | 100만 |
|---|
| 2026.02.23 | ₩28,868 | ₩29,042 | ₩28,794 | ₩28,895 | +0.09% | 73.4만 |
|---|
| 2026.02.20 | ₩28,600 | ₩28,841 | ₩28,507 | ₩28,788 | +0.66% | 91.6만 |
|---|
| 2026.02.19 | ₩28,331 | ₩28,533 | ₩28,278 | ₩28,506 | +0.62% | 180.7만 |
|---|
| 2026.02.18 | ₩28,090 | ₩28,318 | ₩28,050 | ₩28,305 | +0.76% | 159.8만 |
|---|
| 2026.02.17 | ₩27,755 | ₩27,781 | ₩27,607 | ₩27,701 | -0.19% | 79.4만 |
|---|
| 2026.02.13 | ₩28,036 | ₩28,191 | ₩27,942 | ₩28,117 | +0.29% | 289.9만 |
|---|
| 2026.02.12 | ₩28,506 | ₩28,559 | ₩27,969 | ₩28,036 | -1.65% | 139만 |
|---|
| 2026.02.11 | ₩28,559 | ₩28,593 | ₩28,385 | ₩28,573 | +0.05% | 75.8만 |
|---|
| 2026.02.10 | ₩28,398 | ₩28,425 | ₩28,177 | ₩28,278 | -0.43% | 205.4만 |
|---|
| 2026.02.09 | ₩28,224 | ₩28,479 | ₩28,197 | ₩28,452 | +0.81% | 136.7만 |
|---|
| 2026.02.06 | ₩28,211 | ₩28,499 | ₩28,204 | ₩28,278 | +0.24% | 85.2만 |
|---|
| 2026.02.05 | ₩28,130 | ₩28,251 | ₩27,875 | ₩28,077 | -0.19% | 113.8만 |
|---|
| 2026.02.04 | ₩28,506 | ₩28,566 | ₩28,177 | ₩28,492 | -0.05% | 121.5만 |
|---|
| 2026.02.03 | ₩28,211 | ₩28,412 | ₩28,097 | ₩28,412 | +0.71% | 210만 |
|---|
| 2026.02.02 | ₩27,956 | ₩28,077 | ₩27,520 | ₩27,674 | -1.01% | 245.6만 |
|---|
| 2026.01.30 | ₩29,431 | ₩29,498 | ₩28,492 | ₩29,136 | -1.00% | 346.9만 |
|---|
| 2026.01.29 | ₩30,357 | ₩30,424 | ₩29,270 | ₩29,955 | -1.33% | 244.1만 |
|---|
| 2026.01.28 | ₩29,405 | ₩29,626 | ₩29,317 | ₩29,579 | +0.59% | 87.7만 |
|---|
| 2026.01.27 | ₩28,855 | ₩29,284 | ₩28,767 | ₩29,270 | +1.44% | 90.8만 |
|---|
| 2026.01.26 | ₩28,922 | ₩29,210 | ₩28,788 | ₩28,895 | -0.09% | 188.1만 |
|---|
| 2026.01.23 | ₩28,519 | ₩28,680 | ₩28,479 | ₩28,667 | +0.52% | 69.9만 |
|---|
| 2026.01.22 | ₩28,157 | ₩28,238 | ₩28,077 | ₩28,103 | -0.19% | 98.5만 |
|---|
| 2026.01.21 | ₩28,130 | ₩28,170 | ₩27,963 | ₩28,103 | -0.10% | 71.7만 |
|---|
| 2026.01.20 | ₩27,755 | ₩27,795 | ₩27,634 | ₩27,674 | -0.29% | 127만 |
|---|
| 2026.01.16 | ₩27,205 | ₩27,238 | ₩27,064 | ₩27,191 | -0.05% | 72.6만 |
|---|
| 2026.01.15 | ₩27,164 | ₩27,319 | ₩27,097 | ₩27,205 | +0.15% | 52만 |
|---|
| 2026.01.14 | ₩27,540 | ₩27,607 | ₩27,292 | ₩27,379 | -0.58% | 258.6만 |
|---|
| 2026.01.13 | ₩27,366 | ₩27,486 | ₩27,319 | ₩27,339 | -0.10% | 278만 |
|---|
| 2026.01.12 | ₩27,111 | ₩27,352 | ₩27,111 | ₩27,191 | +0.30% | 153.6만 |
|---|
| 2026.01.09 | ₩26,856 | ₩26,977 | ₩26,795 | ₩26,816 | -0.15% | 69.8만 |
|---|
| 2026.01.08 | ₩26,547 | ₩26,802 | ₩26,507 | ₩26,789 | +0.91% | 67.4만 |
|---|
| 2026.01.07 | ₩26,789 | ₩26,797 | ₩26,649 | ₩26,722 | -0.25% | 134.8만 |
|---|
| 2026.01.06 | ₩26,936 | ₩27,056 | ₩26,883 | ₩26,963 | +0.10% | 509.2만 |
|---|
| 2026.01.05 | ₩26,520 | ₩26,755 | ₩26,520 | ₩26,708 | +0.71% | 166.9만 |
|---|
| 2026.01.02 | ₩26,333 | ₩26,333 | ₩26,123 | ₩26,239 | -0.36% | 336.5만 |
|---|
| 2025.12.31 | ₩26,373 | ₩26,453 | ₩26,145 | ₩26,199 | -0.66% | 403.9만 |
|---|
| 2025.12.30 | ₩26,789 | ₩26,789 | ₩26,594 | ₩26,614 | -0.65% | 114.3만 |
|---|
| 2025.12.29 | ₩30,867 | ₩30,880 | ₩30,619 | ₩30,706 | -0.52% | 71.5만 |
|---|
| 2025.12.26 | ₩31,269 | ₩31,350 | ₩31,229 | ₩31,296 | +0.09% | 127.6만 |
|---|
| 2025.12.24 | ₩30,961 | ₩31,001 | ₩30,813 | ₩30,947 | -0.04% | 25.4만 |
|---|
| 2025.12.23 | ₩30,746 | ₩30,967 | ₩30,585 | ₩30,947 | +0.65% | 217.5만 |
|---|
| 2025.12.22 | ₩30,518 | ₩30,545 | ₩30,413 | ₩30,531 | +0.04% | 306.6만 |
|---|
| 2025.12.19 | ₩30,129 | ₩30,270 | ₩30,106 | ₩30,236 | +0.36% | 119.7만 |
|---|
| 2025.12.18 | ₩30,223 | ₩30,250 | ₩29,981 | ₩30,022 | -0.67% | 50.4만 |
|---|
| 2025.12.17 | ₩30,116 | ₩30,270 | ₩30,089 | ₩30,236 | +0.40% | 47.6만 |
|---|
| 2025.12.16 | ₩30,008 | ₩30,035 | ₩29,814 | ₩29,901 | -0.36% | 77.2만 |
|---|
| 2025.12.15 | ₩30,303 | ₩30,330 | ₩30,062 | ₩30,196 | -0.35% | 74.8만 |
|---|
| 2025.12.12 | ₩30,639 | ₩30,639 | ₩30,156 | ₩30,250 | -1.27% | 77.8만 |
|---|
| 2025.12.11 | ₩30,464 | ₩30,625 | ₩30,451 | ₩30,625 | +0.53% | 65.8만 |
|---|
| 2025.12.10 | ₩30,424 | ₩30,645 | ₩30,357 | ₩30,625 | +0.66% | 66.8만 |
|---|
| 2025.12.09 | ₩30,451 | ₩30,565 | ₩30,377 | ₩30,384 | -0.22% | 51.8만 |
|---|
| 2025.12.08 | ₩30,840 | ₩30,840 | ₩30,545 | ₩30,572 | -0.87% | 97.8만 |
|---|
| 2025.12.05 | ₩31,014 | ₩31,309 | ₩31,014 | ₩31,068 | +0.17% | 58.4만 |
|---|
| 2025.12.04 | ₩30,652 | ₩30,833 | ₩30,572 | ₩30,800 | +0.48% | 44.1만 |
|---|
| 2025.12.03 | ₩30,827 | ₩30,853 | ₩30,712 | ₩30,759 | -0.22% | 61.8만 |
|---|
| 2025.12.02 | ₩30,733 | ₩30,733 | ₩30,545 | ₩30,612 | -0.39% | 97.9만 |
|---|
| 2025.12.01 | ₩30,679 | ₩30,808 | ₩30,625 | ₩30,773 | +0.31% | 93.2만 |
|---|
| 2025.11.28 | ₩30,438 | ₩30,625 | ₩30,419 | ₩30,598 | +0.53% | 32.8만 |
|---|
| 2025.11.26 | ₩29,861 | ₩30,156 | ₩29,861 | ₩30,129 | +0.90% | 47.3만 |
|---|
| 2025.11.25 | ₩29,686 | ₩29,733 | ₩29,498 | ₩29,700 | +0.05% | 90.4만 |
|---|
| 2025.11.24 | ₩29,592 | ₩29,898 | ₩29,568 | ₩29,874 | +0.95% | 41.9만 |
|---|
| 2025.11.21 | ₩29,646 | ₩29,847 | ₩29,512 | ₩29,727 | +0.27% | 77.9만 |
|---|
| 2025.11.20 | ₩30,142 | ₩30,149 | ₩29,767 | ₩29,780 | -1.20% | 129.4만 |
|---|
| 2025.11.19 | ₩30,250 | ₩30,282 | ₩30,022 | ₩30,102 | -0.49% | 31.6만 |
|---|
| 2025.11.18 | ₩30,089 | ₩30,277 | ₩29,955 | ₩30,236 | +0.49% | 37.7만 |
|---|
| 2025.11.17 | ₩30,075 | ₩30,230 | ₩29,961 | ₩30,008 | -0.22% | 87.2만 |
|---|
| 2025.11.14 | ₩30,142 | ₩30,330 | ₩30,022 | ₩30,102 | -0.13% | 63.9만 |
|---|
| 2025.11.13 | ₩30,558 | ₩30,572 | ₩30,317 | ₩30,344 | -0.70% | 113.4만 |
|---|
| 2025.11.12 | ₩30,370 | ₩30,471 | ₩30,330 | ₩30,424 | +0.18% | 66.3만 |
|---|
| 2025.11.11 | ₩30,330 | ₩30,525 | ₩30,297 | ₩30,505 | +0.57% | 172.5만 |
|---|
| 2025.11.10 | ₩29,968 | ₩30,277 | ₩29,921 | ₩30,250 | +0.94% | 106만 |
|---|
| 2025.11.07 | ₩29,713 | ₩29,760 | ₩29,639 | ₩29,713 | 0.00% | 95.1만 |
|---|
| 2025.11.06 | ₩29,713 | ₩29,727 | ₩29,474 | ₩29,646 | -0.23% | 42.1만 |
|---|
| 2025.11.05 | ₩29,767 | ₩29,874 | ₩29,700 | ₩29,700 | -0.23% | 85.1만 |
|---|
| 2025.11.04 | ₩29,659 | ₩29,780 | ₩29,570 | ₩29,673 | +0.05% | 114.7만 |
|---|
| 2025.11.03 | ₩29,767 | ₩29,988 | ₩29,659 | ₩29,968 | +0.68% | 261.7만 |
|---|
| 2025.10.31 | ₩29,633 | ₩29,706 | ₩29,532 | ₩29,686 | +0.18% | 51.2만 |
|---|
| 2025.10.30 | ₩29,338 | ₩29,559 | ₩29,257 | ₩29,525 | +0.64% | 42.7만 |
|---|
| 2025.10.29 | ₩29,391 | ₩29,579 | ₩29,317 | ₩29,364 | -0.09% | 37.6만 |
|---|
| 2025.10.28 | ₩29,257 | ₩29,378 | ₩29,203 | ₩29,270 | +0.05% | 77만 |
|---|
| 2025.10.27 | ₩29,606 | ₩29,606 | ₩29,418 | ₩29,458 | -0.50% | 62.2만 |
|---|
| 2025.10.24 | ₩29,673 | ₩29,747 | ₩29,599 | ₩29,646 | -0.09% | 62.8만 |
|---|
| 2025.10.23 | ₩29,780 | ₩29,888 | ₩29,733 | ₩29,753 | -0.09% | 177.7만 |
|---|
| 2025.10.22 | ₩29,324 | ₩29,472 | ₩29,230 | ₩29,418 | +0.32% | 96.8만 |
|---|
| 2025.10.21 | ₩29,378 | ₩29,384 | ₩29,083 | ₩29,270 | -0.37% | 85.7만 |
|---|
| 2025.10.20 | ₩29,498 | ₩29,780 | ₩29,458 | ₩29,780 | +0.95% | 180.8만 |
|---|
| 2025.10.17 | ₩29,270 | ₩29,304 | ₩29,083 | ₩29,217 | -0.18% | 58.6만 |
|---|
| 2025.10.16 | ₩29,284 | ₩29,472 | ₩29,257 | ₩29,351 | +0.23% | 35.7만 |
|---|
| 2025.10.15 | ₩29,190 | ₩29,237 | ₩29,075 | ₩29,190 | 0.00% | 26만 |
|---|
| 2025.10.14 | ₩28,868 | ₩29,130 | ₩28,855 | ₩29,029 | +0.56% | 40.4만 |
|---|
| 2025.10.13 | ₩29,096 | ₩29,203 | ₩29,042 | ₩29,150 | +0.18% | 35.9만 |
|---|
| 2025.10.10 | ₩29,069 | ₩29,103 | ₩28,620 | ₩28,747 | -1.11% | 153.1만 |
|---|