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 | ₩35,129 | ₩35,316 | ₩34,928 | ₩35,062 | -0.19% | 136.7만 |
| 2026.10.08 | ₩35,142 | ₩35,242 | ₩34,874 | ₩35,008 | -0.38% | 200.1만 |
| 2026.10.07 | ₩35,022 | ₩35,048 | ₩34,674 | ₩34,848 | -0.50% | 149.2만 |
| 2026.10.06 | ₩34,594 | ₩35,008 | ₩34,512 | ₩34,981 | +1.12% | 171.7만 |
| 2026.10.05 | ₩34,687 | ₩34,841 | ₩34,567 | ₩34,620 | -0.19% | 133.1만 |
| 2026.10.02 | ₩34,420 | ₩34,620 | ₩34,233 | ₩34,607 | +0.54% | 143.1만 |
| 2026.10.01 | ₩34,500 | ₩34,741 | ₩34,433 | ₩34,727 | +0.66% | 138.3만 |
| 2026.09.30 | ₩34,874 | ₩34,908 | ₩34,567 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,594 |
| -0.81% |
| 99.9만 |
| 2026.09.29 | ₩34,406 | ₩34,567 | ₩34,380 | ₩34,500 | +0.27% | 205.9만 |
|---|
| 2026.09.28 | ₩34,981 | ₩35,015 | ₩34,580 | ₩34,781 | -0.57% | 240.7만 |
|---|
| 2026.09.25 | ₩35,075 | ₩35,296 | ₩34,988 | ₩35,195 | +0.34% | 124.1만 |
|---|
| 2026.09.24 | ₩35,342 | ₩35,804 | ₩35,342 | ₩35,516 | +0.49% | 245.1만 |
|---|
| 2026.09.23 | ₩35,249 | ₩35,376 | ₩35,129 | ₩35,369 | +0.34% | 104.5만 |
|---|
| 2026.09.22 | ₩35,075 | ₩35,309 | ₩35,022 | ₩35,222 | +0.42% | 122.4만 |
|---|
| 2026.09.21 | ₩35,142 | ₩35,262 | ₩34,861 | ₩35,142 | 0.00% | 251.2만 |
|---|
| 2026.09.18 | ₩35,490 | ₩35,583 | ₩35,302 | ₩35,369 | -0.34% | 70.6만 |
|---|
| 2026.09.17 | ₩35,490 | ₩35,626 | ₩35,409 | ₩35,409 | -0.23% | 99.6만 |
|---|
| 2026.09.16 | ₩35,877 | ₩35,891 | ₩35,449 | ₩35,516 | -1.01% | 205.1만 |
|---|
| 2026.09.15 | ₩35,583 | ₩35,891 | ₩35,516 | ₩35,797 | +0.60% | 122.4만 |
|---|
| 2026.09.14 | ₩35,556 | ₩35,704 | ₩35,276 | ₩35,356 | -0.56% | 177.3만 |
|---|
| 2026.09.11 | ₩35,583 | ₩35,583 | ₩35,249 | ₩35,409 | -0.49% | 170.6만 |
|---|
| 2026.09.10 | ₩35,530 | ₩35,851 | ₩35,369 | ₩35,851 | +0.90% | 160.7만 |
|---|
| 2026.09.09 | ₩35,235 | ₩35,383 | ₩35,162 | ₩35,276 | +0.11% | 92.6만 |
|---|
| 2026.09.08 | ₩34,941 | ₩35,262 | ₩34,809 | ₩35,008 | +0.19% | 106.5만 |
|---|
| 2026.09.04 | ₩34,647 | ₩34,754 | ₩34,413 | ₩34,674 | +0.08% | 102.8만 |
|---|
| 2026.09.03 | ₩34,794 | ₩34,948 | ₩34,703 | ₩34,834 | +0.12% | 108.8만 |
|---|
| 2026.09.02 | ₩34,674 | ₩35,001 | ₩34,674 | ₩34,888 | +0.62% | 259.4만 |
|---|
| 2026.09.01 | ₩34,433 | ₩34,928 | ₩34,398 | ₩34,834 | +1.17% | 316만 |
|---|
| 2026.08.31 | ₩34,139 | ₩34,420 | ₩34,139 | ₩34,380 | +0.71% | 122.4만 |
|---|
| 2026.08.28 | ₩34,139 | ₩34,219 | ₩33,979 | ₩34,019 | -0.35% | 98.9만 |
|---|
| 2026.08.27 | ₩33,791 | ₩34,213 | ₩33,771 | ₩34,019 | +0.67% | 160.1만 |
|---|
| 2026.08.26 | ₩33,430 | ₩33,872 | ₩33,430 | ₩33,778 | +1.04% | 112.1만 |
|---|
| 2026.08.25 | ₩33,404 | ₩33,704 | ₩33,404 | ₩33,591 | +0.56% | 90.1만 |
|---|
| 2026.08.24 | ₩34,192 | ₩34,192 | ₩33,818 | ₩33,872 | -0.94% | 90.5만 |
|---|
| 2026.08.21 | ₩34,072 | ₩34,179 | ₩34,005 | ₩34,072 | 0.00% | 93.4만 |
|---|
| 2026.08.20 | ₩33,805 | ₩33,912 | ₩33,738 | ₩33,858 | +0.16% | 94.6만 |
|---|
| 2026.08.19 | ₩33,524 | ₩33,751 | ₩33,510 | ₩33,604 | +0.24% | 103.8만 |
|---|
| 2026.08.18 | ₩33,350 | ₩33,417 | ₩33,210 | ₩33,283 | -0.20% | 135만 |
|---|
| 2026.08.17 | ₩32,922 | ₩33,357 | ₩32,922 | ₩33,350 | +1.30% | 85.1만 |
|---|
| 2026.08.14 | ₩32,601 | ₩32,889 | ₩32,601 | ₩32,829 | +0.70% | 154.5만 |
|---|
| 2026.08.13 | ₩32,748 | ₩32,795 | ₩32,566 | ₩32,588 | -0.49% | 54.7만 |
|---|
| 2026.08.12 | ₩32,895 | ₩33,029 | ₩32,829 | ₩32,989 | +0.28% | 152.3만 |
|---|
| 2026.08.11 | ₩32,695 | ₩32,802 | ₩32,601 | ₩32,775 | +0.25% | 161.7만 |
|---|
| 2026.08.10 | ₩32,374 | ₩32,782 | ₩32,360 | ₩32,748 | +1.16% | 179.7만 |
|---|
| 2026.08.07 | ₩31,866 | ₩32,053 | ₩31,839 | ₩31,866 | 0.00% | 73.6만 |
|---|
| 2026.08.06 | ₩31,478 | ₩31,759 | ₩31,478 | ₩31,732 | +0.81% | 120.7만 |
|---|
| 2026.08.05 | ₩31,505 | ₩31,551 | ₩31,344 | ₩31,478 | -0.08% | 229.6만 |
|---|
| 2026.08.04 | ₩31,371 | ₩31,371 | ₩31,144 | ₩31,224 | -0.47% | 266.8만 |
|---|
| 2026.08.03 | ₩31,531 | ₩31,725 | ₩31,404 | ₩31,692 | +0.51% | 93.8만 |
|---|
| 2026.07.31 | ₩32,147 | ₩32,160 | ₩31,909 | ₩31,999 | -0.46% | 248.8만 |
|---|
| 2026.07.30 | ₩32,026 | ₩32,160 | ₩31,987 | ₩32,066 | +0.13% | 53.4만 |
|---|
| 2026.07.29 | ₩32,066 | ₩32,213 | ₩31,946 | ₩32,133 | +0.21% | 59만 |
|---|
| 2026.07.28 | ₩31,679 | ₩31,781 | ₩31,451 | ₩31,625 | -0.17% | 96.4만 |
|---|
| 2026.07.27 | ₩32,227 | ₩32,227 | ₩31,866 | ₩31,906 | -1.00% | 139.5만 |
|---|
| 2026.07.24 | ₩32,748 | ₩32,842 | ₩32,615 | ₩32,748 | 0.00% | 73.4만 |
|---|
| 2026.07.23 | ₩32,922 | ₩33,149 | ₩32,922 | ₩32,935 | +0.04% | 207.1만 |
|---|
| 2026.07.22 | ₩32,601 | ₩32,795 | ₩32,601 | ₩32,722 | +0.37% | 54.5만 |
|---|
| 2026.07.21 | ₩32,254 | ₩32,414 | ₩32,213 | ₩32,414 | +0.50% | 328.8만 |
|---|
| 2026.07.20 | ₩31,906 | ₩32,053 | ₩31,839 | ₩31,986 | +0.25% | 133.8만 |
|---|
| 2026.07.17 | ₩31,679 | ₩31,906 | ₩31,605 | ₩31,839 | +0.51% | 2123.3만 |
|---|
| 2026.07.16 | ₩31,665 | ₩31,699 | ₩31,378 | ₩31,451 | -0.68% | 54.1만 |
|---|
| 2026.07.15 | ₩31,638 | ₩31,799 | ₩31,505 | ₩31,799 | +0.51% | 44.5만 |
|---|
| 2026.07.14 | ₩31,545 | ₩31,625 | ₩31,404 | ₩31,558 | +0.04% | 515.2만 |
|---|
| 2026.07.13 | ₩30,916 | ₩31,257 | ₩30,809 | ₩31,217 | +0.97% | 83.2만 |
|---|
| 2026.07.10 | ₩30,676 | ₩30,783 | ₩30,622 | ₩30,742 | +0.22% | 161.9만 |
|---|
| 2026.07.09 | ₩30,876 | ₩30,956 | ₩30,722 | ₩30,742 | -0.43% | 49.8만 |
|---|
| 2026.07.08 | ₩30,890 | ₩31,117 | ₩30,787 | ₩30,956 | +0.22% | 117.5만 |
|---|
| 2026.07.07 | ₩30,395 | ₩30,689 | ₩30,381 | ₩30,662 | +0.88% | 52.3만 |
|---|
| 2026.07.06 | ₩30,221 | ₩30,448 | ₩30,167 | ₩30,395 | +0.58% | 244.3만 |
|---|
| 2026.07.02 | ₩29,753 | ₩29,913 | ₩29,693 | ₩29,820 | +0.22% | 52.4만 |
|---|
| 2026.07.01 | ₩29,820 | ₩29,960 | ₩29,726 | ₩29,753 | -0.22% | 41.7만 |
|---|
| 2026.06.30 | ₩30,020 | ₩30,020 | ₩29,753 | ₩29,873 | -0.49% | 227.4만 |
|---|
| 2026.06.29 | ₩29,726 | ₩29,726 | ₩29,579 | ₩29,606 | -0.40% | 73만 |
|---|
| 2026.06.26 | ₩29,833 | ₩29,880 | ₩29,726 | ₩29,806 | -0.09% | 170.9만 |
|---|
| 2026.06.25 | ₩29,659 | ₩30,054 | ₩29,611 | ₩30,007 | +1.17% | 110.5만 |
|---|
| 2026.06.24 | ₩29,539 | ₩29,699 | ₩29,419 | ₩29,512 | -0.09% | 182.5만 |
|---|
| 2026.06.23 | ₩30,047 | ₩30,147 | ₩30,000 | ₩30,101 | +0.18% | 62.6만 |
|---|
| 2026.06.22 | ₩30,555 | ₩30,595 | ₩30,401 | ₩30,475 | -0.26% | 265.3만 |
|---|
| 2026.06.18 | ₩30,609 | ₩30,716 | ₩30,343 | ₩30,676 | +0.22% | 158.7만 |
|---|
| 2026.06.17 | ₩30,983 | ₩31,277 | ₩30,682 | ₩30,729 | -0.82% | 213.9만 |
|---|
| 2026.06.16 | ₩30,809 | ₩31,030 | ₩30,796 | ₩30,943 | +0.43% | 281.3만 |
|---|
| 2026.06.15 | ₩30,956 | ₩31,090 | ₩30,956 | ₩31,090 | +0.43% | 67.7만 |
|---|
| 2026.06.12 | ₩31,291 | ₩31,465 | ₩31,224 | ₩31,264 | -0.09% | 163.1만 |
|---|
| 2026.06.11 | ₩31,558 | ₩31,719 | ₩31,304 | ₩31,411 | -0.47% | 100.7만 |
|---|
| 2026.06.10 | ₩31,652 | ₩31,839 | ₩31,605 | ₩31,612 | -0.13% | 83.2만 |
|---|
| 2026.06.09 | ₩31,866 | ₩31,886 | ₩31,424 | ₩31,612 | -0.80% | 117.1만 |
|---|
| 2026.06.08 | ₩32,040 | ₩32,147 | ₩31,979 | ₩32,013 | -0.08% | 64.9만 |
|---|
| 2026.06.05 | ₩32,374 | ₩32,427 | ₩31,906 | ₩31,959 | -1.28% | 86.1만 |
|---|
| 2026.06.04 | ₩32,855 | ₩32,875 | ₩32,635 | ₩32,735 | -0.37% | 84.4만 |
|---|
| 2026.06.03 | ₩33,163 | ₩33,183 | ₩33,056 | ₩33,083 | -0.24% | 117.8만 |
|---|
| 2026.06.02 | ₩33,029 | ₩33,145 | ₩32,962 | ₩33,123 | +0.28% | 115.3만 |
|---|
| 2026.06.01 | ₩33,029 | ₩33,223 | ₩32,849 | ₩32,949 | -0.24% | 154.5만 |
|---|
| 2026.05.29 | ₩32,775 | ₩32,842 | ₩32,534 | ₩32,681 | -0.29% | 146.6만 |
|---|
| 2026.05.28 | ₩32,708 | ₩32,895 | ₩32,421 | ₩32,855 | +0.45% | 194.5만 |
|---|
| 2026.05.27 | ₩32,467 | ₩32,695 | ₩32,427 | ₩32,548 | +0.25% | 102.4만 |
|---|
| 2026.05.26 | ₩33,123 | ₩33,270 | ₩32,956 | ₩32,962 | -0.48% | 217.4만 |
|---|
| 2026.05.22 | ₩33,417 | ₩33,604 | ₩33,230 | ₩33,363 | -0.16% | 74.6만 |
|---|
| 2026.05.21 | ₩34,032 | ₩34,045 | ₩33,377 | ₩33,524 | -1.49% | 106.1만 |
|---|
| 2026.05.20 | ₩34,192 | ₩34,226 | ₩33,631 | ₩33,818 | -1.10% | 157만 |
|---|
| 2026.05.19 | ₩34,406 | ₩34,480 | ₩34,239 | ₩34,406 | 0.00% | 76.5만 |
|---|
| 2026.05.18 | ₩34,072 | ₩34,547 | ₩34,039 | ₩34,273 | +0.59% | 73.1만 |
|---|
| 2026.05.15 | ₩33,845 | ₩33,979 | ₩33,765 | ₩33,925 | +0.24% | 122.2만 |
|---|
| 2026.05.14 | ₩34,059 | ₩34,159 | ₩33,965 | ₩34,152 | +0.27% | 171.9만 |
|---|
| 2026.05.13 | ₩34,607 | ₩34,727 | ₩34,386 | ₩34,433 | -0.50% | 62.6만 |
|---|
| 2026.05.12 | ₩34,353 | ₩34,647 | ₩34,266 | ₩34,647 | +0.86% | 276.1만 |
|---|
| 2026.05.11 | ₩33,805 | ₩34,139 | ₩33,765 | ₩34,085 | +0.83% | 59.6만 |
|---|
| 2026.05.08 | ₩33,163 | ₩33,370 | ₩33,163 | ₩33,270 | +0.32% | 94.7만 |
|---|
| 2026.05.07 | ₩32,829 | ₩33,297 | ₩32,661 | ₩33,203 | +1.14% | 81만 |
|---|
| 2026.05.06 | ₩33,337 | ₩33,390 | ₩33,123 | ₩33,190 | -0.44% | 98.7만 |
|---|
| 2026.05.05 | ₩34,059 | ₩34,126 | ₩33,898 | ₩33,952 | -0.31% | 86.3만 |
|---|
| 2026.05.04 | ₩33,778 | ₩34,266 | ₩33,758 | ₩34,126 | +1.03% | 113.1만 |
|---|
| 2026.05.01 | ₩33,765 | ₩33,791 | ₩33,544 | ₩33,724 | -0.12% | 81.3만 |
|---|
| 2026.04.30 | ₩33,604 | ₩33,892 | ₩33,470 | ₩33,845 | +0.72% | 322.3만 |
|---|
| 2026.04.29 | ₩33,631 | ₩33,865 | ₩33,591 | ₩33,831 | +0.60% | 213.2만 |
|---|
| 2026.04.28 | ₩33,096 | ₩33,256 | ₩32,976 | ₩33,216 | +0.36% | 97.9만 |
|---|
| 2026.04.27 | ₩32,935 | ₩33,116 | ₩32,922 | ₩32,962 | +0.08% | 229.4만 |
|---|
| 2026.04.24 | ₩32,735 | ₩32,815 | ₩32,561 | ₩32,735 | 0.00% | 162.4만 |
|---|
| 2026.04.23 | ₩32,561 | ₩32,935 | ₩32,514 | ₩32,869 | +0.94% | 181.9만 |
|---|
| 2026.04.22 | ₩32,521 | ₩32,681 | ₩32,494 | ₩32,548 | +0.08% | 53.1만 |
|---|
| 2026.04.21 | ₩31,933 | ₩32,360 | ₩31,933 | ₩32,307 | +1.17% | 92.1만 |
|---|
| 2026.04.20 | ₩31,826 | ₩32,040 | ₩31,759 | ₩31,933 | +0.34% | 66.5만 |
|---|
| 2026.04.17 | ₩31,424 | ₩31,652 | ₩31,244 | ₩31,625 | +0.64% | 177만 |
|---|
| 2026.04.16 | ₩32,133 | ₩32,354 | ₩32,133 | ₩32,240 | +0.33% | 82.8만 |
|---|
| 2026.04.15 | ₩31,973 | ₩32,106 | ₩31,906 | ₩32,013 | +0.13% | 59.8만 |
|---|
| 2026.04.14 | ₩32,066 | ₩32,120 | ₩31,859 | ₩32,013 | -0.17% | 76.5만 |
|---|
| 2026.04.13 | ₩32,374 | ₩32,374 | ₩31,919 | ₩31,986 | -1.20% | 82.3만 |
|---|
| 2026.04.10 | ₩31,799 | ₩31,919 | ₩31,625 | ₩31,692 | -0.34% | 91.2만 |
|---|
| 2026.04.09 | ₩31,986 | ₩32,106 | ₩31,585 | ₩31,839 | -0.46% | 141.5만 |
|---|
| 2026.04.08 | ₩31,398 | ₩31,692 | ₩31,371 | ₩31,612 | +0.68% | 1001만 |
|---|
| 2026.04.07 | ₩33,243 | ₩33,311 | ₩32,762 | ₩32,909 | -1.01% | 168.5만 |
|---|
| 2026.04.06 | ₩33,056 | ₩33,244 | ₩32,902 | ₩33,069 | +0.04% | 177.2만 |
|---|
| 2026.04.02 | ₩33,042 | ₩33,096 | ₩32,681 | ₩32,989 | -0.16% | 99.7만 |
|---|
| 2026.04.01 | ₩32,200 | ₩32,320 | ₩31,993 | ₩32,200 | 0.00% | 196만 |
|---|
| 2026.03.31 | ₩32,641 | ₩32,802 | ₩32,280 | ₩32,481 | -0.49% | 241.8만 |
|---|
| 2026.03.30 | ₩32,494 | ₩32,561 | ₩32,334 | ₩32,467 | -0.08% | 146.7만 |
|---|
| 2026.03.27 | ₩31,946 | ₩32,354 | ₩31,926 | ₩32,213 | +0.84% | 154.7만 |
|---|
| 2026.03.26 | ₩31,531 | ₩31,745 | ₩31,471 | ₩31,478 | -0.17% | 147.5만 |
|---|
| 2026.03.25 | ₩30,916 | ₩31,398 | ₩30,916 | ₩31,344 | +1.38% | 100.9만 |
|---|
| 2026.03.24 | ₩31,210 | ₩31,451 | ₩31,130 | ₩31,304 | +0.30% | 155.5만 |
|---|
| 2026.03.23 | ₩31,210 | ₩31,237 | ₩30,649 | ₩30,876 | -1.07% | 238.4만 |
|---|
| 2026.03.20 | ₩32,026 | ₩32,180 | ₩31,799 | ₩31,933 | -0.29% | 401.4만 |
|---|
| 2026.03.19 | ₩32,066 | ₩32,294 | ₩31,725 | ₩31,973 | -0.29% | 207.5만 |
|---|
| 2026.03.18 | ₩32,133 | ₩32,441 | ₩32,053 | ₩32,401 | +0.83% | 139만 |
|---|
| 2026.03.17 | ₩31,879 | ₩32,073 | ₩31,852 | ₩32,053 | +0.55% | 117.9만 |
|---|
| 2026.03.16 | ₩32,080 | ₩32,133 | ₩31,598 | ₩31,705 | -1.17% | 137.1만 |
|---|
| 2026.03.13 | ₩32,106 | ₩32,315 | ₩31,973 | ₩32,200 | +0.29% | 107.1만 |
|---|
| 2026.03.12 | ₩32,347 | ₩32,488 | ₩32,106 | ₩32,374 | +0.08% | 210.7만 |
|---|
| 2026.03.11 | ₩31,398 | ₩31,752 | ₩31,050 | ₩31,745 | +1.11% | 199.7만 |
|---|
| 2026.03.10 | ₩31,384 | ₩31,384 | ₩30,328 | ₩31,251 | -0.43% | 548.3만 |
|---|
| 2026.03.09 | ₩32,334 | ₩32,548 | ₩30,515 | ₩30,956 | -4.26% | 603.9만 |
|---|
| 2026.03.06 | ₩31,130 | ₩31,612 | ₩31,077 | ₩31,424 | +0.95% | 292만 |
|---|
| 2026.03.05 | ₩30,101 | ₩30,462 | ₩30,007 | ₩30,288 | +0.62% | 182.3만 |
|---|
| 2026.03.04 | ₩29,806 | ₩29,967 | ₩29,706 | ₩29,873 | +0.22% | 124.9만 |
|---|
| 2026.03.03 | ₩30,167 | ₩30,194 | ₩29,485 | ₩29,753 | -1.37% | 326.4만 |
|---|
| 2026.03.02 | ₩29,900 | ₩29,900 | ₩29,485 | ₩29,740 | -0.54% | 173.4만 |
|---|
| 2026.02.27 | ₩29,138 | ₩29,218 | ₩29,044 | ₩29,165 | +0.09% | 143.2만 |
|---|
| 2026.02.26 | ₩28,683 | ₩28,904 | ₩28,616 | ₩28,830 | +0.51% | 320.3만 |
|---|
| 2026.02.25 | ₩28,817 | ₩29,124 | ₩28,730 | ₩28,817 | 0.00% | 102.5만 |
|---|
| 2026.02.24 | ₩28,670 | ₩28,785 | ₩28,630 | ₩28,763 | +0.33% | 100만 |
|---|
| 2026.02.23 | ₩28,777 | ₩28,951 | ₩28,703 | ₩28,804 | +0.09% | 73.4만 |
|---|
| 2026.02.20 | ₩28,509 | ₩28,750 | ₩28,417 | ₩28,697 | +0.66% | 91.6만 |
|---|
| 2026.02.19 | ₩28,242 | ₩28,442 | ₩28,188 | ₩28,416 | +0.62% | 180.7만 |
|---|
| 2026.02.18 | ₩28,001 | ₩28,229 | ₩27,961 | ₩28,215 | +0.76% | 159.8만 |
|---|
| 2026.02.17 | ₩27,667 | ₩27,694 | ₩27,520 | ₩27,613 | -0.19% | 79.4만 |
|---|
| 2026.02.13 | ₩27,948 | ₩28,101 | ₩27,854 | ₩28,028 | +0.29% | 289.9만 |
|---|
| 2026.02.12 | ₩28,416 | ₩28,469 | ₩27,881 | ₩27,948 | -1.65% | 139만 |
|---|
| 2026.02.11 | ₩28,469 | ₩28,503 | ₩28,295 | ₩28,483 | +0.05% | 75.8만 |
|---|
| 2026.02.10 | ₩28,309 | ₩28,335 | ₩28,088 | ₩28,188 | -0.43% | 205.4만 |
|---|
| 2026.02.09 | ₩28,135 | ₩28,389 | ₩28,108 | ₩28,362 | +0.81% | 136.7만 |
|---|
| 2026.02.06 | ₩28,122 | ₩28,409 | ₩28,115 | ₩28,188 | +0.24% | 85.2만 |
|---|
| 2026.02.05 | ₩28,041 | ₩28,162 | ₩27,787 | ₩27,988 | -0.19% | 113.8만 |
|---|
| 2026.02.04 | ₩28,416 | ₩28,476 | ₩28,088 | ₩28,402 | -0.05% | 121.5만 |
|---|
| 2026.02.03 | ₩28,122 | ₩28,322 | ₩28,008 | ₩28,322 | +0.71% | 210만 |
|---|
| 2026.02.02 | ₩27,867 | ₩27,988 | ₩27,433 | ₩27,587 | -1.01% | 245.6만 |
|---|
| 2026.01.30 | ₩29,338 | ₩29,405 | ₩28,402 | ₩29,044 | -1.00% | 346.9만 |
|---|
| 2026.01.29 | ₩30,261 | ₩30,328 | ₩29,178 | ₩29,860 | -1.33% | 244.1만 |
|---|
| 2026.01.28 | ₩29,312 | ₩29,532 | ₩29,225 | ₩29,485 | +0.59% | 87.7만 |
|---|
| 2026.01.27 | ₩28,763 | ₩29,191 | ₩28,676 | ₩29,178 | +1.44% | 90.8만 |
|---|
| 2026.01.26 | ₩28,830 | ₩29,118 | ₩28,697 | ₩28,804 | -0.09% | 188.1만 |
|---|
| 2026.01.23 | ₩28,429 | ₩28,590 | ₩28,389 | ₩28,576 | +0.52% | 69.9만 |
|---|
| 2026.01.22 | ₩28,068 | ₩28,148 | ₩27,988 | ₩28,015 | -0.19% | 98.5만 |
|---|
| 2026.01.21 | ₩28,041 | ₩28,081 | ₩27,874 | ₩28,015 | -0.10% | 71.7만 |
|---|
| 2026.01.20 | ₩27,667 | ₩27,707 | ₩27,547 | ₩27,587 | -0.29% | 127만 |
|---|
| 2026.01.16 | ₩27,119 | ₩27,152 | ₩26,978 | ₩27,105 | -0.05% | 72.6만 |
|---|
| 2026.01.15 | ₩27,079 | ₩27,232 | ₩27,012 | ₩27,119 | +0.15% | 52만 |
|---|
| 2026.01.14 | ₩27,453 | ₩27,520 | ₩27,206 | ₩27,292 | -0.58% | 258.6만 |
|---|
| 2026.01.13 | ₩27,279 | ₩27,399 | ₩27,232 | ₩27,252 | -0.10% | 278만 |
|---|
| 2026.01.12 | ₩27,025 | ₩27,266 | ₩27,025 | ₩27,105 | +0.30% | 153.6만 |
|---|
| 2026.01.09 | ₩26,771 | ₩26,891 | ₩26,711 | ₩26,731 | -0.15% | 69.8만 |
|---|
| 2026.01.08 | ₩26,463 | ₩26,717 | ₩26,423 | ₩26,704 | +0.91% | 67.4만 |
|---|
| 2026.01.07 | ₩26,704 | ₩26,712 | ₩26,565 | ₩26,637 | -0.25% | 134.8만 |
|---|
| 2026.01.06 | ₩26,851 | ₩26,970 | ₩26,798 | ₩26,878 | +0.10% | 509.2만 |
|---|
| 2026.01.05 | ₩26,437 | ₩26,671 | ₩26,437 | ₩26,624 | +0.71% | 166.9만 |
|---|
| 2026.01.02 | ₩26,249 | ₩26,249 | ₩26,041 | ₩26,156 | -0.36% | 336.5만 |
|---|
| 2025.12.31 | ₩26,290 | ₩26,370 | ₩26,062 | ₩26,116 | -0.66% | 403.9만 |
|---|
| 2025.12.30 | ₩26,704 | ₩26,704 | ₩26,510 | ₩26,530 | -0.65% | 114.3만 |
|---|
| 2025.12.29 | ₩30,769 | ₩30,783 | ₩30,522 | ₩30,609 | -0.52% | 71.5만 |
|---|
| 2025.12.26 | ₩31,170 | ₩31,251 | ₩31,130 | ₩31,197 | +0.09% | 127.6만 |
|---|
| 2025.12.24 | ₩30,863 | ₩30,903 | ₩30,716 | ₩30,849 | -0.04% | 25.4만 |
|---|
| 2025.12.23 | ₩30,649 | ₩30,869 | ₩30,488 | ₩30,849 | +0.65% | 217.5만 |
|---|
| 2025.12.22 | ₩30,422 | ₩30,448 | ₩30,317 | ₩30,435 | +0.04% | 306.6만 |
|---|
| 2025.12.19 | ₩30,034 | ₩30,174 | ₩30,011 | ₩30,141 | +0.36% | 119.7만 |
|---|
| 2025.12.18 | ₩30,127 | ₩30,154 | ₩29,887 | ₩29,927 | -0.67% | 50.4만 |
|---|
| 2025.12.17 | ₩30,020 | ₩30,174 | ₩29,994 | ₩30,141 | +0.40% | 47.6만 |
|---|
| 2025.12.16 | ₩29,913 | ₩29,940 | ₩29,719 | ₩29,806 | -0.36% | 77.2만 |
|---|
| 2025.12.15 | ₩30,208 | ₩30,234 | ₩29,967 | ₩30,101 | -0.35% | 74.8만 |
|---|
| 2025.12.12 | ₩30,542 | ₩30,542 | ₩30,060 | ₩30,154 | -1.27% | 77.8만 |
|---|
| 2025.12.11 | ₩30,368 | ₩30,529 | ₩30,355 | ₩30,529 | +0.53% | 65.8만 |
|---|
| 2025.12.10 | ₩30,328 | ₩30,549 | ₩30,261 | ₩30,529 | +0.66% | 66.8만 |
|---|
| 2025.12.09 | ₩30,355 | ₩30,468 | ₩30,281 | ₩30,288 | -0.22% | 51.8만 |
|---|
| 2025.12.08 | ₩30,742 | ₩30,742 | ₩30,448 | ₩30,475 | -0.87% | 97.8만 |
|---|
| 2025.12.05 | ₩30,916 | ₩31,210 | ₩30,916 | ₩30,970 | +0.17% | 58.4만 |
|---|
| 2025.12.04 | ₩30,555 | ₩30,736 | ₩30,475 | ₩30,702 | +0.48% | 44.1만 |
|---|
| 2025.12.03 | ₩30,729 | ₩30,756 | ₩30,615 | ₩30,662 | -0.22% | 61.8만 |
|---|
| 2025.12.02 | ₩30,635 | ₩30,635 | ₩30,448 | ₩30,515 | -0.39% | 97.9만 |
|---|
| 2025.12.01 | ₩30,582 | ₩30,710 | ₩30,529 | ₩30,676 | +0.31% | 93.2만 |
|---|
| 2025.11.28 | ₩30,341 | ₩30,529 | ₩30,323 | ₩30,502 | +0.53% | 32.8만 |
|---|
| 2025.11.26 | ₩29,766 | ₩30,060 | ₩29,766 | ₩30,034 | +0.90% | 47.3만 |
|---|
| 2025.11.25 | ₩29,592 | ₩29,639 | ₩29,405 | ₩29,606 | +0.05% | 90.4만 |
|---|
| 2025.11.24 | ₩29,499 | ₩29,804 | ₩29,475 | ₩29,780 | +0.95% | 41.9만 |
|---|
| 2025.11.21 | ₩29,552 | ₩29,753 | ₩29,419 | ₩29,633 | +0.27% | 77.9만 |
|---|
| 2025.11.20 | ₩30,047 | ₩30,054 | ₩29,673 | ₩29,686 | -1.20% | 129.4만 |
|---|
| 2025.11.19 | ₩30,154 | ₩30,186 | ₩29,927 | ₩30,007 | -0.49% | 31.6만 |
|---|
| 2025.11.18 | ₩29,994 | ₩30,181 | ₩29,860 | ₩30,141 | +0.49% | 37.7만 |
|---|
| 2025.11.17 | ₩29,980 | ₩30,134 | ₩29,867 | ₩29,913 | -0.22% | 87.2만 |
|---|
| 2025.11.14 | ₩30,047 | ₩30,234 | ₩29,927 | ₩30,007 | -0.13% | 63.9만 |
|---|
| 2025.11.13 | ₩30,462 | ₩30,475 | ₩30,221 | ₩30,248 | -0.70% | 113.4만 |
|---|
| 2025.11.12 | ₩30,274 | ₩30,375 | ₩30,234 | ₩30,328 | +0.18% | 66.3만 |
|---|
| 2025.11.11 | ₩30,234 | ₩30,428 | ₩30,201 | ₩30,408 | +0.57% | 172.5만 |
|---|
| 2025.11.10 | ₩29,873 | ₩30,181 | ₩29,826 | ₩30,154 | +0.94% | 106만 |
|---|
| 2025.11.07 | ₩29,619 | ₩29,666 | ₩29,546 | ₩29,619 | 0.00% | 95.1만 |
|---|
| 2025.11.06 | ₩29,619 | ₩29,633 | ₩29,381 | ₩29,552 | -0.23% | 42.1만 |
|---|
| 2025.11.05 | ₩29,673 | ₩29,780 | ₩29,606 | ₩29,606 | -0.23% | 85.1만 |
|---|
| 2025.11.04 | ₩29,566 | ₩29,686 | ₩29,476 | ₩29,579 | +0.05% | 114.7만 |
|---|
| 2025.11.03 | ₩29,673 | ₩29,893 | ₩29,566 | ₩29,873 | +0.68% | 261.7만 |
|---|
| 2025.10.31 | ₩29,539 | ₩29,613 | ₩29,439 | ₩29,592 | +0.18% | 51.2만 |
|---|
| 2025.10.30 | ₩29,245 | ₩29,465 | ₩29,165 | ₩29,432 | +0.64% | 42.7만 |
|---|
| 2025.10.29 | ₩29,298 | ₩29,485 | ₩29,225 | ₩29,272 | -0.09% | 37.6만 |
|---|
| 2025.10.28 | ₩29,165 | ₩29,285 | ₩29,111 | ₩29,178 | +0.05% | 77만 |
|---|
| 2025.10.27 | ₩29,512 | ₩29,512 | ₩29,325 | ₩29,365 | -0.50% | 62.2만 |
|---|
| 2025.10.24 | ₩29,579 | ₩29,653 | ₩29,506 | ₩29,552 | -0.09% | 62.8만 |
|---|
| 2025.10.23 | ₩29,686 | ₩29,793 | ₩29,639 | ₩29,659 | -0.09% | 177.7만 |
|---|
| 2025.10.22 | ₩29,231 | ₩29,379 | ₩29,138 | ₩29,325 | +0.32% | 96.8만 |
|---|
| 2025.10.21 | ₩29,285 | ₩29,292 | ₩28,991 | ₩29,178 | -0.37% | 85.7만 |
|---|
| 2025.10.20 | ₩29,405 | ₩29,686 | ₩29,365 | ₩29,686 | +0.95% | 180.8만 |
|---|
| 2025.10.17 | ₩29,178 | ₩29,211 | ₩28,991 | ₩29,124 | -0.18% | 58.6만 |
|---|
| 2025.10.16 | ₩29,191 | ₩29,379 | ₩29,165 | ₩29,258 | +0.23% | 35.7만 |
|---|
| 2025.10.15 | ₩29,098 | ₩29,144 | ₩28,983 | ₩29,098 | 0.00% | 26만 |
|---|
| 2025.10.14 | ₩28,777 | ₩29,038 | ₩28,763 | ₩28,937 | +0.56% | 40.4만 |
|---|
| 2025.10.13 | ₩29,004 | ₩29,111 | ₩28,951 | ₩29,058 | +0.18% | 35.9만 |
|---|
| 2025.10.10 | ₩28,977 | ₩29,011 | ₩28,529 | ₩28,656 | -1.11% | 153.1만 |
|---|