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 | ₩35,238 | ₩35,425 | ₩35,036 | ₩35,170 | -0.19% | 136.7만 |
| 2026.10.08 | ₩35,251 | ₩35,352 | ₩34,983 | ₩35,117 | -0.38% | 200.1만 |
| 2026.10.07 | ₩35,130 | ₩35,157 | ₩34,781 | ₩34,956 | -0.50% | 149.2만 |
| 2026.10.06 | ₩34,701 | ₩35,117 | ₩34,619 | ₩35,090 | +1.12% | 171.7만 |
| 2026.10.05 | ₩34,795 | ₩34,949 | ₩34,674 | ₩34,728 | -0.19% | 133.1만 |
| 2026.10.02 | ₩34,527 | ₩34,728 | ₩34,339 | ₩34,714 | +0.54% | 143.1만 |
| 2026.10.01 | ₩34,607 | ₩34,849 | ₩34,540 | ₩34,835 | +0.66% | 138.3만 |
| 2026.09.30 | ₩34,983 | ₩35,016 | ₩34,674 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,701 |
| -0.81% |
| 99.9만 |
| 2026.09.29 | ₩34,513 | ₩34,674 | ₩34,486 | ₩34,607 | +0.27% | 205.9만 |
|---|
| 2026.09.28 | ₩35,090 | ₩35,124 | ₩34,688 | ₩34,889 | -0.57% | 240.7만 |
|---|
| 2026.09.25 | ₩35,184 | ₩35,405 | ₩35,097 | ₩35,305 | +0.34% | 124.1만 |
|---|
| 2026.09.24 | ₩35,452 | ₩35,915 | ₩35,452 | ₩35,627 | +0.49% | 245.1만 |
|---|
| 2026.09.23 | ₩35,358 | ₩35,486 | ₩35,238 | ₩35,479 | +0.34% | 104.5만 |
|---|
| 2026.09.22 | ₩35,184 | ₩35,419 | ₩35,130 | ₩35,331 | +0.42% | 122.4만 |
|---|
| 2026.09.21 | ₩35,251 | ₩35,372 | ₩34,969 | ₩35,251 | 0.00% | 251.2만 |
|---|
| 2026.09.18 | ₩35,600 | ₩35,694 | ₩35,412 | ₩35,479 | -0.34% | 70.6만 |
|---|
| 2026.09.17 | ₩35,600 | ₩35,737 | ₩35,519 | ₩35,519 | -0.23% | 99.6만 |
|---|
| 2026.09.16 | ₩35,989 | ₩36,002 | ₩35,559 | ₩35,627 | -1.01% | 205.1만 |
|---|
| 2026.09.15 | ₩35,694 | ₩36,002 | ₩35,627 | ₩35,908 | +0.60% | 122.4만 |
|---|
| 2026.09.14 | ₩35,667 | ₩35,814 | ₩35,385 | ₩35,466 | -0.56% | 177.3만 |
|---|
| 2026.09.11 | ₩35,694 | ₩35,694 | ₩35,358 | ₩35,519 | -0.49% | 170.6만 |
|---|
| 2026.09.10 | ₩35,640 | ₩35,962 | ₩35,479 | ₩35,962 | +0.90% | 160.7만 |
|---|
| 2026.09.09 | ₩35,345 | ₩35,492 | ₩35,271 | ₩35,385 | +0.11% | 92.6만 |
|---|
| 2026.09.08 | ₩35,050 | ₩35,372 | ₩34,917 | ₩35,117 | +0.19% | 106.5만 |
|---|
| 2026.09.04 | ₩34,755 | ₩34,862 | ₩34,520 | ₩34,781 | +0.08% | 102.8만 |
|---|
| 2026.09.03 | ₩34,902 | ₩35,056 | ₩34,811 | ₩34,942 | +0.12% | 108.8만 |
|---|
| 2026.09.02 | ₩34,781 | ₩35,110 | ₩34,781 | ₩34,996 | +0.62% | 259.4만 |
|---|
| 2026.09.01 | ₩34,540 | ₩35,036 | ₩34,505 | ₩34,942 | +1.17% | 316만 |
|---|
| 2026.08.31 | ₩34,245 | ₩34,527 | ₩34,245 | ₩34,486 | +0.71% | 122.4만 |
|---|
| 2026.08.28 | ₩34,245 | ₩34,325 | ₩34,084 | ₩34,124 | -0.35% | 98.9만 |
|---|
| 2026.08.27 | ₩33,896 | ₩34,319 | ₩33,876 | ₩34,124 | +0.67% | 160.1만 |
|---|
| 2026.08.26 | ₩33,534 | ₩33,977 | ₩33,534 | ₩33,883 | +1.04% | 112.1만 |
|---|
| 2026.08.25 | ₩33,507 | ₩33,809 | ₩33,507 | ₩33,695 | +0.56% | 90.1만 |
|---|
| 2026.08.24 | ₩34,299 | ₩34,299 | ₩33,923 | ₩33,977 | -0.94% | 90.5만 |
|---|
| 2026.08.21 | ₩34,178 | ₩34,285 | ₩34,111 | ₩34,178 | 0.00% | 93.4만 |
|---|
| 2026.08.20 | ₩33,910 | ₩34,017 | ₩33,843 | ₩33,963 | +0.16% | 94.6만 |
|---|
| 2026.08.19 | ₩33,628 | ₩33,856 | ₩33,614 | ₩33,708 | +0.24% | 103.8만 |
|---|
| 2026.08.18 | ₩33,454 | ₩33,521 | ₩33,313 | ₩33,386 | -0.20% | 135만 |
|---|
| 2026.08.17 | ₩33,024 | ₩33,460 | ₩33,024 | ₩33,454 | +1.30% | 85.1만 |
|---|
| 2026.08.14 | ₩32,702 | ₩32,991 | ₩32,702 | ₩32,930 | +0.70% | 154.5만 |
|---|
| 2026.08.13 | ₩32,850 | ₩32,897 | ₩32,667 | ₩32,689 | -0.49% | 54.7만 |
|---|
| 2026.08.12 | ₩32,997 | ₩33,132 | ₩32,930 | ₩33,091 | +0.28% | 152.3만 |
|---|
| 2026.08.11 | ₩32,796 | ₩32,904 | ₩32,702 | ₩32,877 | +0.25% | 161.7만 |
|---|
| 2026.08.10 | ₩32,474 | ₩32,883 | ₩32,461 | ₩32,850 | +1.16% | 179.7만 |
|---|
| 2026.08.07 | ₩31,965 | ₩32,152 | ₩31,938 | ₩31,965 | 0.00% | 73.6만 |
|---|
| 2026.08.06 | ₩31,576 | ₩31,857 | ₩31,576 | ₩31,830 | +0.81% | 120.7만 |
|---|
| 2026.08.05 | ₩31,602 | ₩31,649 | ₩31,441 | ₩31,576 | -0.08% | 229.6만 |
|---|
| 2026.08.04 | ₩31,468 | ₩31,468 | ₩31,240 | ₩31,321 | -0.47% | 266.8만 |
|---|
| 2026.08.03 | ₩31,629 | ₩31,824 | ₩31,502 | ₩31,790 | +0.51% | 93.8만 |
|---|
| 2026.07.31 | ₩32,246 | ₩32,260 | ₩32,008 | ₩32,099 | -0.46% | 248.8만 |
|---|
| 2026.07.30 | ₩32,126 | ₩32,260 | ₩32,087 | ₩32,166 | +0.13% | 53.4만 |
|---|
| 2026.07.29 | ₩32,166 | ₩32,313 | ₩32,045 | ₩32,233 | +0.21% | 59만 |
|---|
| 2026.07.28 | ₩31,777 | ₩31,880 | ₩31,549 | ₩31,723 | -0.17% | 96.4만 |
|---|
| 2026.07.27 | ₩32,327 | ₩32,327 | ₩31,965 | ₩32,005 | -1.00% | 139.5만 |
|---|
| 2026.07.24 | ₩32,850 | ₩32,944 | ₩32,716 | ₩32,850 | 0.00% | 73.4만 |
|---|
| 2026.07.23 | ₩33,024 | ₩33,252 | ₩33,024 | ₩33,038 | +0.04% | 207.1만 |
|---|
| 2026.07.22 | ₩32,702 | ₩32,897 | ₩32,702 | ₩32,823 | +0.37% | 54.5만 |
|---|
| 2026.07.21 | ₩32,354 | ₩32,515 | ₩32,313 | ₩32,515 | +0.50% | 328.8만 |
|---|
| 2026.07.20 | ₩32,005 | ₩32,152 | ₩31,938 | ₩32,085 | +0.25% | 133.8만 |
|---|
| 2026.07.17 | ₩31,777 | ₩32,005 | ₩31,703 | ₩31,938 | +0.51% | 2123.3만 |
|---|
| 2026.07.16 | ₩31,763 | ₩31,797 | ₩31,475 | ₩31,549 | -0.68% | 54.1만 |
|---|
| 2026.07.15 | ₩31,737 | ₩31,898 | ₩31,602 | ₩31,898 | +0.51% | 44.5만 |
|---|
| 2026.07.14 | ₩31,643 | ₩31,723 | ₩31,502 | ₩31,656 | +0.04% | 515.2만 |
|---|
| 2026.07.13 | ₩31,012 | ₩31,354 | ₩30,905 | ₩31,314 | +0.97% | 83.2만 |
|---|
| 2026.07.10 | ₩30,771 | ₩30,878 | ₩30,717 | ₩30,838 | +0.22% | 161.9만 |
|---|
| 2026.07.09 | ₩30,972 | ₩31,052 | ₩30,818 | ₩30,838 | -0.43% | 49.8만 |
|---|
| 2026.07.08 | ₩30,985 | ₩31,213 | ₩30,882 | ₩31,052 | +0.22% | 117.5만 |
|---|
| 2026.07.07 | ₩30,489 | ₩30,784 | ₩30,476 | ₩30,757 | +0.88% | 52.3만 |
|---|
| 2026.07.06 | ₩30,315 | ₩30,543 | ₩30,261 | ₩30,489 | +0.58% | 244.3만 |
|---|
| 2026.07.02 | ₩29,845 | ₩30,006 | ₩29,785 | ₩29,912 | +0.22% | 52.4만 |
|---|
| 2026.07.01 | ₩29,912 | ₩30,053 | ₩29,818 | ₩29,845 | -0.22% | 41.7만 |
|---|
| 2026.06.30 | ₩30,114 | ₩30,114 | ₩29,845 | ₩29,966 | -0.49% | 227.4만 |
|---|
| 2026.06.29 | ₩29,818 | ₩29,818 | ₩29,671 | ₩29,698 | -0.40% | 73만 |
|---|
| 2026.06.26 | ₩29,926 | ₩29,973 | ₩29,818 | ₩29,899 | -0.09% | 170.9만 |
|---|
| 2026.06.25 | ₩29,751 | ₩30,147 | ₩29,703 | ₩30,100 | +1.17% | 110.5만 |
|---|
| 2026.06.24 | ₩29,631 | ₩29,792 | ₩29,510 | ₩29,604 | -0.09% | 182.5만 |
|---|
| 2026.06.23 | ₩30,140 | ₩30,241 | ₩30,093 | ₩30,194 | +0.18% | 62.6만 |
|---|
| 2026.06.22 | ₩30,650 | ₩30,690 | ₩30,496 | ₩30,570 | -0.26% | 265.3만 |
|---|
| 2026.06.18 | ₩30,704 | ₩30,811 | ₩30,437 | ₩30,771 | +0.22% | 158.7만 |
|---|
| 2026.06.17 | ₩31,079 | ₩31,374 | ₩30,778 | ₩30,824 | -0.82% | 213.9만 |
|---|
| 2026.06.16 | ₩30,905 | ₩31,126 | ₩30,892 | ₩31,039 | +0.43% | 281.3만 |
|---|
| 2026.06.15 | ₩31,052 | ₩31,187 | ₩31,052 | ₩31,187 | +0.43% | 67.7만 |
|---|
| 2026.06.12 | ₩31,388 | ₩31,562 | ₩31,321 | ₩31,361 | -0.09% | 163.1만 |
|---|
| 2026.06.11 | ₩31,656 | ₩31,817 | ₩31,401 | ₩31,509 | -0.47% | 100.7만 |
|---|
| 2026.06.10 | ₩31,750 | ₩31,938 | ₩31,703 | ₩31,710 | -0.13% | 83.2만 |
|---|
| 2026.06.09 | ₩31,965 | ₩31,985 | ₩31,522 | ₩31,710 | -0.80% | 117.1만 |
|---|
| 2026.06.08 | ₩32,139 | ₩32,246 | ₩32,079 | ₩32,112 | -0.08% | 64.9만 |
|---|
| 2026.06.05 | ₩32,474 | ₩32,528 | ₩32,005 | ₩32,059 | -1.28% | 86.1만 |
|---|
| 2026.06.04 | ₩32,957 | ₩32,977 | ₩32,736 | ₩32,836 | -0.37% | 84.4만 |
|---|
| 2026.06.03 | ₩33,266 | ₩33,286 | ₩33,158 | ₩33,185 | -0.24% | 117.8만 |
|---|
| 2026.06.02 | ₩33,132 | ₩33,248 | ₩33,065 | ₩33,225 | +0.28% | 115.3만 |
|---|
| 2026.06.01 | ₩33,132 | ₩33,326 | ₩32,951 | ₩33,051 | -0.24% | 154.5만 |
|---|
| 2026.05.29 | ₩32,877 | ₩32,944 | ₩32,635 | ₩32,783 | -0.29% | 146.6만 |
|---|
| 2026.05.28 | ₩32,810 | ₩32,997 | ₩32,521 | ₩32,957 | +0.45% | 194.5만 |
|---|
| 2026.05.27 | ₩32,568 | ₩32,796 | ₩32,528 | ₩32,649 | +0.25% | 102.4만 |
|---|
| 2026.05.26 | ₩33,225 | ₩33,373 | ₩33,058 | ₩33,065 | -0.48% | 217.4만 |
|---|
| 2026.05.22 | ₩33,521 | ₩33,708 | ₩33,333 | ₩33,467 | -0.16% | 74.6만 |
|---|
| 2026.05.21 | ₩34,138 | ₩34,151 | ₩33,480 | ₩33,628 | -1.49% | 106.1만 |
|---|
| 2026.05.20 | ₩34,299 | ₩34,332 | ₩33,735 | ₩33,923 | -1.10% | 157만 |
|---|
| 2026.05.19 | ₩34,513 | ₩34,587 | ₩34,346 | ₩34,513 | 0.00% | 76.5만 |
|---|
| 2026.05.18 | ₩34,178 | ₩34,654 | ₩34,144 | ₩34,379 | +0.59% | 73.1만 |
|---|
| 2026.05.15 | ₩33,950 | ₩34,084 | ₩33,869 | ₩34,030 | +0.24% | 122.2만 |
|---|
| 2026.05.14 | ₩34,164 | ₩34,265 | ₩34,071 | ₩34,258 | +0.27% | 171.9만 |
|---|
| 2026.05.13 | ₩34,714 | ₩34,835 | ₩34,493 | ₩34,540 | -0.50% | 62.6만 |
|---|
| 2026.05.12 | ₩34,460 | ₩34,755 | ₩34,372 | ₩34,755 | +0.86% | 276.1만 |
|---|
| 2026.05.11 | ₩33,910 | ₩34,245 | ₩33,869 | ₩34,191 | +0.83% | 59.6만 |
|---|
| 2026.05.08 | ₩33,266 | ₩33,474 | ₩33,266 | ₩33,373 | +0.32% | 94.7만 |
|---|
| 2026.05.07 | ₩32,930 | ₩33,400 | ₩32,763 | ₩33,306 | +1.14% | 81만 |
|---|
| 2026.05.06 | ₩33,440 | ₩33,494 | ₩33,225 | ₩33,293 | -0.44% | 98.7만 |
|---|
| 2026.05.05 | ₩34,164 | ₩34,232 | ₩34,003 | ₩34,057 | -0.31% | 86.3만 |
|---|
| 2026.05.04 | ₩33,883 | ₩34,372 | ₩33,863 | ₩34,232 | +1.03% | 113.1만 |
|---|
| 2026.05.01 | ₩33,869 | ₩33,896 | ₩33,648 | ₩33,829 | -0.12% | 81.3만 |
|---|
| 2026.04.30 | ₩33,708 | ₩33,997 | ₩33,574 | ₩33,950 | +0.72% | 322.3만 |
|---|
| 2026.04.29 | ₩33,735 | ₩33,970 | ₩33,695 | ₩33,936 | +0.60% | 213.2만 |
|---|
| 2026.04.28 | ₩33,199 | ₩33,360 | ₩33,078 | ₩33,319 | +0.36% | 97.9만 |
|---|
| 2026.04.27 | ₩33,038 | ₩33,219 | ₩33,024 | ₩33,065 | +0.08% | 229.4만 |
|---|
| 2026.04.24 | ₩32,836 | ₩32,917 | ₩32,662 | ₩32,836 | 0.00% | 162.4만 |
|---|
| 2026.04.23 | ₩32,662 | ₩33,038 | ₩32,615 | ₩32,971 | +0.94% | 181.9만 |
|---|
| 2026.04.22 | ₩32,622 | ₩32,783 | ₩32,595 | ₩32,649 | +0.08% | 53.1만 |
|---|
| 2026.04.21 | ₩32,032 | ₩32,461 | ₩32,032 | ₩32,407 | +1.17% | 92.1만 |
|---|
| 2026.04.20 | ₩31,924 | ₩32,139 | ₩31,857 | ₩32,032 | +0.34% | 66.5만 |
|---|
| 2026.04.17 | ₩31,522 | ₩31,750 | ₩31,341 | ₩31,723 | +0.64% | 177만 |
|---|
| 2026.04.16 | ₩32,233 | ₩32,454 | ₩32,233 | ₩32,340 | +0.33% | 82.8만 |
|---|
| 2026.04.15 | ₩32,072 | ₩32,206 | ₩32,005 | ₩32,112 | +0.13% | 59.8만 |
|---|
| 2026.04.14 | ₩32,166 | ₩32,219 | ₩31,958 | ₩32,112 | -0.17% | 76.5만 |
|---|
| 2026.04.13 | ₩32,474 | ₩32,474 | ₩32,018 | ₩32,085 | -1.20% | 82.3만 |
|---|
| 2026.04.10 | ₩31,898 | ₩32,018 | ₩31,723 | ₩31,790 | -0.34% | 91.2만 |
|---|
| 2026.04.09 | ₩32,085 | ₩32,206 | ₩31,683 | ₩31,938 | -0.46% | 141.5만 |
|---|
| 2026.04.08 | ₩31,495 | ₩31,790 | ₩31,468 | ₩31,710 | +0.68% | 1001만 |
|---|
| 2026.04.07 | ₩33,346 | ₩33,415 | ₩32,863 | ₩33,011 | -1.01% | 168.5만 |
|---|
| 2026.04.06 | ₩33,158 | ₩33,348 | ₩33,004 | ₩33,172 | +0.04% | 177.2만 |
|---|
| 2026.04.02 | ₩33,145 | ₩33,199 | ₩32,783 | ₩33,091 | -0.16% | 99.7만 |
|---|
| 2026.04.01 | ₩32,300 | ₩32,421 | ₩32,092 | ₩32,300 | 0.00% | 196만 |
|---|
| 2026.03.31 | ₩32,743 | ₩32,904 | ₩32,380 | ₩32,582 | -0.49% | 241.8만 |
|---|
| 2026.03.30 | ₩32,595 | ₩32,662 | ₩32,434 | ₩32,568 | -0.08% | 146.7만 |
|---|
| 2026.03.27 | ₩32,045 | ₩32,454 | ₩32,025 | ₩32,313 | +0.84% | 154.7만 |
|---|
| 2026.03.26 | ₩31,629 | ₩31,844 | ₩31,569 | ₩31,576 | -0.17% | 147.5만 |
|---|
| 2026.03.25 | ₩31,012 | ₩31,495 | ₩31,012 | ₩31,441 | +1.38% | 100.9만 |
|---|
| 2026.03.24 | ₩31,307 | ₩31,549 | ₩31,227 | ₩31,401 | +0.30% | 155.5만 |
|---|
| 2026.03.23 | ₩31,307 | ₩31,334 | ₩30,744 | ₩30,972 | -1.07% | 238.4만 |
|---|
| 2026.03.20 | ₩32,126 | ₩32,280 | ₩31,898 | ₩32,032 | -0.29% | 401.4만 |
|---|
| 2026.03.19 | ₩32,166 | ₩32,394 | ₩31,824 | ₩32,072 | -0.29% | 207.5만 |
|---|
| 2026.03.18 | ₩32,233 | ₩32,541 | ₩32,152 | ₩32,501 | +0.83% | 139만 |
|---|
| 2026.03.17 | ₩31,978 | ₩32,173 | ₩31,951 | ₩32,152 | +0.55% | 117.9만 |
|---|
| 2026.03.16 | ₩32,179 | ₩32,233 | ₩31,696 | ₩31,804 | -1.17% | 137.1만 |
|---|
| 2026.03.13 | ₩32,206 | ₩32,415 | ₩32,072 | ₩32,300 | +0.29% | 107.1만 |
|---|
| 2026.03.12 | ₩32,447 | ₩32,588 | ₩32,206 | ₩32,474 | +0.08% | 210.7만 |
|---|
| 2026.03.11 | ₩31,495 | ₩31,851 | ₩31,146 | ₩31,844 | +1.11% | 199.7만 |
|---|
| 2026.03.10 | ₩31,482 | ₩31,482 | ₩30,422 | ₩31,348 | -0.43% | 548.3만 |
|---|
| 2026.03.09 | ₩32,434 | ₩32,649 | ₩30,610 | ₩31,052 | -4.26% | 603.9만 |
|---|
| 2026.03.06 | ₩31,227 | ₩31,710 | ₩31,173 | ₩31,522 | +0.95% | 292만 |
|---|
| 2026.03.05 | ₩30,194 | ₩30,556 | ₩30,100 | ₩30,382 | +0.62% | 182.3만 |
|---|
| 2026.03.04 | ₩29,899 | ₩30,060 | ₩29,798 | ₩29,966 | +0.22% | 124.9만 |
|---|
| 2026.03.03 | ₩30,261 | ₩30,288 | ₩29,577 | ₩29,845 | -1.37% | 326.4만 |
|---|
| 2026.03.02 | ₩29,993 | ₩29,993 | ₩29,577 | ₩29,832 | -0.54% | 173.4만 |
|---|
| 2026.02.27 | ₩29,228 | ₩29,309 | ₩29,134 | ₩29,255 | +0.09% | 143.2만 |
|---|
| 2026.02.26 | ₩28,772 | ₩28,993 | ₩28,705 | ₩28,920 | +0.51% | 320.3만 |
|---|
| 2026.02.25 | ₩28,906 | ₩29,215 | ₩28,819 | ₩28,906 | 0.00% | 102.5만 |
|---|
| 2026.02.24 | ₩28,759 | ₩28,874 | ₩28,719 | ₩28,853 | +0.33% | 100만 |
|---|
| 2026.02.23 | ₩28,866 | ₩29,040 | ₩28,792 | ₩28,893 | +0.09% | 73.4만 |
|---|
| 2026.02.20 | ₩28,598 | ₩28,839 | ₩28,505 | ₩28,786 | +0.66% | 91.6만 |
|---|
| 2026.02.19 | ₩28,330 | ₩28,531 | ₩28,276 | ₩28,504 | +0.62% | 180.7만 |
|---|
| 2026.02.18 | ₩28,088 | ₩28,316 | ₩28,048 | ₩28,303 | +0.76% | 159.8만 |
|---|
| 2026.02.17 | ₩27,753 | ₩27,780 | ₩27,605 | ₩27,699 | -0.19% | 79.4만 |
|---|
| 2026.02.13 | ₩28,034 | ₩28,189 | ₩27,941 | ₩28,115 | +0.29% | 289.9만 |
|---|
| 2026.02.12 | ₩28,504 | ₩28,558 | ₩27,967 | ₩28,034 | -1.65% | 139만 |
|---|
| 2026.02.11 | ₩28,558 | ₩28,591 | ₩28,383 | ₩28,571 | +0.05% | 75.8만 |
|---|
| 2026.02.10 | ₩28,397 | ₩28,423 | ₩28,175 | ₩28,276 | -0.43% | 205.4만 |
|---|
| 2026.02.09 | ₩28,222 | ₩28,477 | ₩28,195 | ₩28,450 | +0.81% | 136.7만 |
|---|
| 2026.02.06 | ₩28,209 | ₩28,497 | ₩28,202 | ₩28,276 | +0.24% | 85.2만 |
|---|
| 2026.02.05 | ₩28,128 | ₩28,249 | ₩27,873 | ₩28,075 | -0.19% | 113.8만 |
|---|
| 2026.02.04 | ₩28,504 | ₩28,564 | ₩28,175 | ₩28,490 | -0.05% | 121.5만 |
|---|
| 2026.02.03 | ₩28,209 | ₩28,410 | ₩28,095 | ₩28,410 | +0.71% | 210만 |
|---|
| 2026.02.02 | ₩27,954 | ₩28,075 | ₩27,518 | ₩27,672 | -1.01% | 245.6만 |
|---|
| 2026.01.30 | ₩29,429 | ₩29,497 | ₩28,490 | ₩29,134 | -1.00% | 346.9만 |
|---|
| 2026.01.29 | ₩30,355 | ₩30,422 | ₩29,268 | ₩29,953 | -1.33% | 244.1만 |
|---|
| 2026.01.28 | ₩29,403 | ₩29,624 | ₩29,315 | ₩29,577 | +0.59% | 87.7만 |
|---|
| 2026.01.27 | ₩28,853 | ₩29,282 | ₩28,765 | ₩29,268 | +1.44% | 90.8만 |
|---|
| 2026.01.26 | ₩28,920 | ₩29,208 | ₩28,786 | ₩28,893 | -0.09% | 188.1만 |
|---|
| 2026.01.23 | ₩28,517 | ₩28,678 | ₩28,477 | ₩28,665 | +0.52% | 69.9만 |
|---|
| 2026.01.22 | ₩28,155 | ₩28,236 | ₩28,075 | ₩28,101 | -0.19% | 98.5만 |
|---|
| 2026.01.21 | ₩28,128 | ₩28,169 | ₩27,961 | ₩28,101 | -0.10% | 71.7만 |
|---|
| 2026.01.20 | ₩27,753 | ₩27,793 | ₩27,632 | ₩27,672 | -0.29% | 127만 |
|---|
| 2026.01.16 | ₩27,203 | ₩27,236 | ₩27,062 | ₩27,189 | -0.05% | 72.6만 |
|---|
| 2026.01.15 | ₩27,163 | ₩27,317 | ₩27,095 | ₩27,203 | +0.15% | 52만 |
|---|
| 2026.01.14 | ₩27,538 | ₩27,605 | ₩27,290 | ₩27,377 | -0.58% | 258.6만 |
|---|
| 2026.01.13 | ₩27,364 | ₩27,484 | ₩27,317 | ₩27,337 | -0.10% | 278만 |
|---|
| 2026.01.12 | ₩27,109 | ₩27,350 | ₩27,109 | ₩27,189 | +0.30% | 153.6만 |
|---|
| 2026.01.09 | ₩26,854 | ₩26,975 | ₩26,794 | ₩26,814 | -0.15% | 69.8만 |
|---|
| 2026.01.08 | ₩26,546 | ₩26,800 | ₩26,505 | ₩26,787 | +0.91% | 67.4만 |
|---|
| 2026.01.07 | ₩26,787 | ₩26,795 | ₩26,647 | ₩26,720 | -0.25% | 134.8만 |
|---|
| 2026.01.06 | ₩26,935 | ₩27,054 | ₩26,881 | ₩26,961 | +0.10% | 509.2만 |
|---|
| 2026.01.05 | ₩26,519 | ₩26,753 | ₩26,519 | ₩26,706 | +0.71% | 166.9만 |
|---|
| 2026.01.02 | ₩26,331 | ₩26,331 | ₩26,122 | ₩26,237 | -0.36% | 336.5만 |
|---|
| 2025.12.31 | ₩26,371 | ₩26,452 | ₩26,143 | ₩26,197 | -0.66% | 403.9만 |
|---|
| 2025.12.30 | ₩26,787 | ₩26,787 | ₩26,592 | ₩26,613 | -0.65% | 114.3만 |
|---|
| 2025.12.29 | ₩30,865 | ₩30,878 | ₩30,617 | ₩30,704 | -0.52% | 71.5만 |
|---|
| 2025.12.26 | ₩31,267 | ₩31,348 | ₩31,227 | ₩31,294 | +0.09% | 127.6만 |
|---|
| 2025.12.24 | ₩30,959 | ₩30,999 | ₩30,811 | ₩30,945 | -0.04% | 25.4만 |
|---|
| 2025.12.23 | ₩30,744 | ₩30,965 | ₩30,583 | ₩30,945 | +0.65% | 217.5만 |
|---|
| 2025.12.22 | ₩30,516 | ₩30,543 | ₩30,411 | ₩30,529 | +0.04% | 306.6만 |
|---|
| 2025.12.19 | ₩30,127 | ₩30,268 | ₩30,104 | ₩30,234 | +0.36% | 119.7만 |
|---|
| 2025.12.18 | ₩30,221 | ₩30,248 | ₩29,979 | ₩30,020 | -0.67% | 50.4만 |
|---|
| 2025.12.17 | ₩30,114 | ₩30,268 | ₩30,087 | ₩30,234 | +0.40% | 47.6만 |
|---|
| 2025.12.16 | ₩30,006 | ₩30,033 | ₩29,812 | ₩29,899 | -0.36% | 77.2만 |
|---|
| 2025.12.15 | ₩30,301 | ₩30,328 | ₩30,060 | ₩30,194 | -0.35% | 74.8만 |
|---|
| 2025.12.12 | ₩30,637 | ₩30,637 | ₩30,154 | ₩30,248 | -1.27% | 77.8만 |
|---|
| 2025.12.11 | ₩30,462 | ₩30,623 | ₩30,449 | ₩30,623 | +0.53% | 65.8만 |
|---|
| 2025.12.10 | ₩30,422 | ₩30,643 | ₩30,355 | ₩30,623 | +0.66% | 66.8만 |
|---|
| 2025.12.09 | ₩30,449 | ₩30,563 | ₩30,375 | ₩30,382 | -0.22% | 51.8만 |
|---|
| 2025.12.08 | ₩30,838 | ₩30,838 | ₩30,543 | ₩30,570 | -0.87% | 97.8만 |
|---|
| 2025.12.05 | ₩31,012 | ₩31,307 | ₩31,012 | ₩31,066 | +0.17% | 58.4만 |
|---|
| 2025.12.04 | ₩30,650 | ₩30,831 | ₩30,570 | ₩30,798 | +0.48% | 44.1만 |
|---|
| 2025.12.03 | ₩30,824 | ₩30,851 | ₩30,710 | ₩30,757 | -0.22% | 61.8만 |
|---|
| 2025.12.02 | ₩30,731 | ₩30,731 | ₩30,543 | ₩30,610 | -0.39% | 97.9만 |
|---|
| 2025.12.01 | ₩30,677 | ₩30,806 | ₩30,623 | ₩30,771 | +0.31% | 93.2만 |
|---|
| 2025.11.28 | ₩30,435 | ₩30,623 | ₩30,417 | ₩30,596 | +0.53% | 32.8만 |
|---|
| 2025.11.26 | ₩29,859 | ₩30,154 | ₩29,859 | ₩30,127 | +0.90% | 47.3만 |
|---|
| 2025.11.25 | ₩29,684 | ₩29,731 | ₩29,497 | ₩29,698 | +0.05% | 90.4만 |
|---|
| 2025.11.24 | ₩29,590 | ₩29,896 | ₩29,566 | ₩29,872 | +0.95% | 41.9만 |
|---|
| 2025.11.21 | ₩29,644 | ₩29,845 | ₩29,510 | ₩29,725 | +0.27% | 77.9만 |
|---|
| 2025.11.20 | ₩30,140 | ₩30,147 | ₩29,765 | ₩29,778 | -1.20% | 129.4만 |
|---|
| 2025.11.19 | ₩30,248 | ₩30,280 | ₩30,020 | ₩30,100 | -0.49% | 31.6만 |
|---|
| 2025.11.18 | ₩30,087 | ₩30,274 | ₩29,953 | ₩30,234 | +0.49% | 37.7만 |
|---|
| 2025.11.17 | ₩30,073 | ₩30,228 | ₩29,959 | ₩30,006 | -0.22% | 87.2만 |
|---|
| 2025.11.14 | ₩30,140 | ₩30,328 | ₩30,020 | ₩30,100 | -0.13% | 63.9만 |
|---|
| 2025.11.13 | ₩30,556 | ₩30,570 | ₩30,315 | ₩30,342 | -0.70% | 113.4만 |
|---|
| 2025.11.12 | ₩30,368 | ₩30,469 | ₩30,328 | ₩30,422 | +0.18% | 66.3만 |
|---|
| 2025.11.11 | ₩30,328 | ₩30,523 | ₩30,295 | ₩30,503 | +0.57% | 172.5만 |
|---|
| 2025.11.10 | ₩29,966 | ₩30,274 | ₩29,919 | ₩30,248 | +0.94% | 106만 |
|---|
| 2025.11.07 | ₩29,711 | ₩29,758 | ₩29,637 | ₩29,711 | 0.00% | 95.1만 |
|---|
| 2025.11.06 | ₩29,711 | ₩29,725 | ₩29,472 | ₩29,644 | -0.23% | 42.1만 |
|---|
| 2025.11.05 | ₩29,765 | ₩29,872 | ₩29,698 | ₩29,698 | -0.23% | 85.1만 |
|---|
| 2025.11.04 | ₩29,657 | ₩29,778 | ₩29,568 | ₩29,671 | +0.05% | 114.7만 |
|---|
| 2025.11.03 | ₩29,765 | ₩29,986 | ₩29,657 | ₩29,966 | +0.68% | 261.7만 |
|---|
| 2025.10.31 | ₩29,631 | ₩29,704 | ₩29,530 | ₩29,684 | +0.18% | 51.2만 |
|---|
| 2025.10.30 | ₩29,336 | ₩29,557 | ₩29,255 | ₩29,523 | +0.64% | 42.7만 |
|---|
| 2025.10.29 | ₩29,389 | ₩29,577 | ₩29,315 | ₩29,362 | -0.09% | 37.6만 |
|---|
| 2025.10.28 | ₩29,255 | ₩29,376 | ₩29,201 | ₩29,268 | +0.05% | 77만 |
|---|
| 2025.10.27 | ₩29,604 | ₩29,604 | ₩29,416 | ₩29,456 | -0.50% | 62.2만 |
|---|
| 2025.10.24 | ₩29,671 | ₩29,745 | ₩29,597 | ₩29,644 | -0.09% | 62.8만 |
|---|
| 2025.10.23 | ₩29,778 | ₩29,886 | ₩29,731 | ₩29,751 | -0.09% | 177.7만 |
|---|
| 2025.10.22 | ₩29,322 | ₩29,470 | ₩29,228 | ₩29,416 | +0.32% | 96.8만 |
|---|
| 2025.10.21 | ₩29,376 | ₩29,382 | ₩29,081 | ₩29,268 | -0.37% | 85.7만 |
|---|
| 2025.10.20 | ₩29,497 | ₩29,778 | ₩29,456 | ₩29,778 | +0.95% | 180.8만 |
|---|
| 2025.10.17 | ₩29,268 | ₩29,302 | ₩29,081 | ₩29,215 | -0.18% | 58.6만 |
|---|
| 2025.10.16 | ₩29,282 | ₩29,470 | ₩29,255 | ₩29,349 | +0.23% | 35.7만 |
|---|
| 2025.10.15 | ₩29,188 | ₩29,235 | ₩29,073 | ₩29,188 | 0.00% | 26만 |
|---|
| 2025.10.14 | ₩28,866 | ₩29,128 | ₩28,853 | ₩29,027 | +0.56% | 40.4만 |
|---|
| 2025.10.13 | ₩29,094 | ₩29,201 | ₩29,040 | ₩29,148 | +0.18% | 35.9만 |
|---|
| 2025.10.10 | ₩29,067 | ₩29,101 | ₩28,618 | ₩28,745 | -1.11% | 153.1만 |
|---|