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 | ₩35,098 | ₩35,285 | ₩34,898 | ₩35,031 | -0.19% | 136.7만 |
| 2026.10.08 | ₩35,111 | ₩35,212 | ₩34,844 | ₩34,978 | -0.38% | 200.1만 |
| 2026.10.07 | ₩34,991 | ₩35,018 | ₩34,644 | ₩34,817 | -0.50% | 149.2만 |
| 2026.10.06 | ₩34,564 | ₩34,978 | ₩34,482 | ₩34,951 | +1.12% | 171.7만 |
| 2026.10.05 | ₩34,657 | ₩34,811 | ₩34,537 | ₩34,590 | -0.19% | 133.1만 |
| 2026.10.02 | ₩34,390 | ₩34,590 | ₩34,203 | ₩34,577 | +0.54% | 143.1만 |
| 2026.10.01 | ₩34,470 | ₩34,711 | ₩34,403 | ₩34,697 | +0.66% | 138.3만 |
| 2026.09.30 | ₩34,844 | ₩34,878 | ₩34,537 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,564 |
| -0.81% |
| 99.9만 |
| 2026.09.29 | ₩34,377 | ₩34,537 | ₩34,350 | ₩34,470 | +0.27% | 205.9만 |
|---|
| 2026.09.28 | ₩34,951 | ₩34,984 | ₩34,550 | ₩34,751 | -0.57% | 240.7만 |
|---|
| 2026.09.25 | ₩35,045 | ₩35,265 | ₩34,958 | ₩35,165 | +0.34% | 124.1만 |
|---|
| 2026.09.24 | ₩35,312 | ₩35,773 | ₩35,312 | ₩35,485 | +0.49% | 245.1만 |
|---|
| 2026.09.23 | ₩35,218 | ₩35,345 | ₩35,098 | ₩35,339 | +0.34% | 104.5만 |
|---|
| 2026.09.22 | ₩35,045 | ₩35,278 | ₩34,991 | ₩35,192 | +0.42% | 122.4만 |
|---|
| 2026.09.21 | ₩35,111 | ₩35,232 | ₩34,831 | ₩35,111 | 0.00% | 251.2만 |
|---|
| 2026.09.18 | ₩35,459 | ₩35,552 | ₩35,272 | ₩35,339 | -0.34% | 70.6만 |
|---|
| 2026.09.17 | ₩35,459 | ₩35,595 | ₩35,379 | ₩35,379 | -0.23% | 99.6만 |
|---|
| 2026.09.16 | ₩35,846 | ₩35,860 | ₩35,419 | ₩35,485 | -1.01% | 205.1만 |
|---|
| 2026.09.15 | ₩35,552 | ₩35,860 | ₩35,485 | ₩35,766 | +0.60% | 122.4만 |
|---|
| 2026.09.14 | ₩35,526 | ₩35,673 | ₩35,245 | ₩35,325 | -0.56% | 177.3만 |
|---|
| 2026.09.11 | ₩35,552 | ₩35,552 | ₩35,218 | ₩35,379 | -0.49% | 170.6만 |
|---|
| 2026.09.10 | ₩35,499 | ₩35,819 | ₩35,339 | ₩35,819 | +0.90% | 160.7만 |
|---|
| 2026.09.09 | ₩35,205 | ₩35,352 | ₩35,131 | ₩35,245 | +0.11% | 92.6만 |
|---|
| 2026.09.08 | ₩34,911 | ₩35,232 | ₩34,779 | ₩34,978 | +0.19% | 106.5만 |
|---|
| 2026.09.04 | ₩34,617 | ₩34,724 | ₩34,383 | ₩34,644 | +0.08% | 102.8만 |
|---|
| 2026.09.03 | ₩34,764 | ₩34,918 | ₩34,673 | ₩34,804 | +0.12% | 108.8만 |
|---|
| 2026.09.02 | ₩34,644 | ₩34,971 | ₩34,644 | ₩34,858 | +0.62% | 259.4만 |
|---|
| 2026.09.01 | ₩34,403 | ₩34,898 | ₩34,369 | ₩34,804 | +1.17% | 316만 |
|---|
| 2026.08.31 | ₩34,109 | ₩34,390 | ₩34,109 | ₩34,350 | +0.71% | 122.4만 |
|---|
| 2026.08.28 | ₩34,109 | ₩34,190 | ₩33,949 | ₩33,989 | -0.35% | 98.9만 |
|---|
| 2026.08.27 | ₩33,762 | ₩34,183 | ₩33,742 | ₩33,989 | +0.67% | 160.1만 |
|---|
| 2026.08.26 | ₩33,401 | ₩33,842 | ₩33,401 | ₩33,749 | +1.04% | 112.1만 |
|---|
| 2026.08.25 | ₩33,375 | ₩33,675 | ₩33,375 | ₩33,562 | +0.56% | 90.1만 |
|---|
| 2026.08.24 | ₩34,163 | ₩34,163 | ₩33,789 | ₩33,842 | -0.94% | 90.5만 |
|---|
| 2026.08.21 | ₩34,043 | ₩34,149 | ₩33,976 | ₩34,043 | 0.00% | 93.4만 |
|---|
| 2026.08.20 | ₩33,775 | ₩33,882 | ₩33,709 | ₩33,829 | +0.16% | 94.6만 |
|---|
| 2026.08.19 | ₩33,495 | ₩33,722 | ₩33,481 | ₩33,575 | +0.24% | 103.8만 |
|---|
| 2026.08.18 | ₩33,321 | ₩33,388 | ₩33,181 | ₩33,254 | -0.20% | 135만 |
|---|
| 2026.08.17 | ₩32,894 | ₩33,328 | ₩32,894 | ₩33,321 | +1.30% | 85.1만 |
|---|
| 2026.08.14 | ₩32,573 | ₩32,860 | ₩32,573 | ₩32,800 | +0.70% | 154.5만 |
|---|
| 2026.08.13 | ₩32,720 | ₩32,767 | ₩32,538 | ₩32,560 | -0.49% | 54.7만 |
|---|
| 2026.08.12 | ₩32,867 | ₩33,000 | ₩32,800 | ₩32,960 | +0.28% | 152.3만 |
|---|
| 2026.08.11 | ₩32,666 | ₩32,773 | ₩32,573 | ₩32,747 | +0.25% | 161.7만 |
|---|
| 2026.08.10 | ₩32,346 | ₩32,753 | ₩32,332 | ₩32,720 | +1.16% | 179.7만 |
|---|
| 2026.08.07 | ₩31,838 | ₩32,025 | ₩31,811 | ₩31,838 | 0.00% | 73.6만 |
|---|
| 2026.08.06 | ₩31,451 | ₩31,731 | ₩31,451 | ₩31,704 | +0.81% | 120.7만 |
|---|
| 2026.08.05 | ₩31,477 | ₩31,524 | ₩31,317 | ₩31,451 | -0.08% | 229.6만 |
|---|
| 2026.08.04 | ₩31,344 | ₩31,344 | ₩31,117 | ₩31,197 | -0.47% | 266.8만 |
|---|
| 2026.08.03 | ₩31,504 | ₩31,698 | ₩31,377 | ₩31,664 | +0.51% | 93.8만 |
|---|
| 2026.07.31 | ₩32,119 | ₩32,132 | ₩31,881 | ₩31,972 | -0.46% | 248.8만 |
|---|
| 2026.07.30 | ₩31,998 | ₩32,132 | ₩31,960 | ₩32,038 | +0.13% | 53.4만 |
|---|
| 2026.07.29 | ₩32,038 | ₩32,185 | ₩31,918 | ₩32,105 | +0.21% | 59만 |
|---|
| 2026.07.28 | ₩31,651 | ₩31,754 | ₩31,424 | ₩31,598 | -0.17% | 96.4만 |
|---|
| 2026.07.27 | ₩32,199 | ₩32,199 | ₩31,838 | ₩31,878 | -1.00% | 139.5만 |
|---|
| 2026.07.24 | ₩32,720 | ₩32,813 | ₩32,586 | ₩32,720 | 0.00% | 73.4만 |
|---|
| 2026.07.23 | ₩32,894 | ₩33,121 | ₩32,894 | ₩32,907 | +0.04% | 207.1만 |
|---|
| 2026.07.22 | ₩32,573 | ₩32,767 | ₩32,573 | ₩32,693 | +0.37% | 54.5만 |
|---|
| 2026.07.21 | ₩32,226 | ₩32,386 | ₩32,185 | ₩32,386 | +0.50% | 328.8만 |
|---|
| 2026.07.20 | ₩31,878 | ₩32,025 | ₩31,811 | ₩31,958 | +0.25% | 133.8만 |
|---|
| 2026.07.17 | ₩31,651 | ₩31,878 | ₩31,578 | ₩31,811 | +0.51% | 2123.3만 |
|---|
| 2026.07.16 | ₩31,638 | ₩31,671 | ₩31,350 | ₩31,424 | -0.68% | 54.1만 |
|---|
| 2026.07.15 | ₩31,611 | ₩31,771 | ₩31,477 | ₩31,771 | +0.51% | 44.5만 |
|---|
| 2026.07.14 | ₩31,517 | ₩31,598 | ₩31,377 | ₩31,531 | +0.04% | 515.2만 |
|---|
| 2026.07.13 | ₩30,889 | ₩31,230 | ₩30,783 | ₩31,190 | +0.97% | 83.2만 |
|---|
| 2026.07.10 | ₩30,649 | ₩30,756 | ₩30,596 | ₩30,716 | +0.22% | 161.9만 |
|---|
| 2026.07.09 | ₩30,849 | ₩30,930 | ₩30,696 | ₩30,716 | -0.43% | 49.8만 |
|---|
| 2026.07.08 | ₩30,863 | ₩31,090 | ₩30,760 | ₩30,930 | +0.22% | 117.5만 |
|---|
| 2026.07.07 | ₩30,368 | ₩30,662 | ₩30,355 | ₩30,636 | +0.88% | 52.3만 |
|---|
| 2026.07.06 | ₩30,195 | ₩30,422 | ₩30,141 | ₩30,368 | +0.58% | 244.3만 |
|---|
| 2026.07.02 | ₩29,727 | ₩29,887 | ₩29,667 | ₩29,794 | +0.22% | 52.4만 |
|---|
| 2026.07.01 | ₩29,794 | ₩29,934 | ₩29,700 | ₩29,727 | -0.22% | 41.7만 |
|---|
| 2026.06.30 | ₩29,994 | ₩29,994 | ₩29,727 | ₩29,847 | -0.49% | 227.4만 |
|---|
| 2026.06.29 | ₩29,700 | ₩29,700 | ₩29,553 | ₩29,580 | -0.40% | 73만 |
|---|
| 2026.06.26 | ₩29,807 | ₩29,854 | ₩29,700 | ₩29,781 | -0.09% | 170.9만 |
|---|
| 2026.06.25 | ₩29,634 | ₩30,028 | ₩29,585 | ₩29,981 | +1.17% | 110.5만 |
|---|
| 2026.06.24 | ₩29,513 | ₩29,674 | ₩29,393 | ₩29,487 | -0.09% | 182.5만 |
|---|
| 2026.06.23 | ₩30,021 | ₩30,121 | ₩29,974 | ₩30,074 | +0.18% | 62.6만 |
|---|
| 2026.06.22 | ₩30,529 | ₩30,569 | ₩30,375 | ₩30,449 | -0.26% | 265.3만 |
|---|
| 2026.06.18 | ₩30,582 | ₩30,689 | ₩30,316 | ₩30,649 | +0.22% | 158.7만 |
|---|
| 2026.06.17 | ₩30,956 | ₩31,250 | ₩30,656 | ₩30,702 | -0.82% | 213.9만 |
|---|
| 2026.06.16 | ₩30,783 | ₩31,003 | ₩30,769 | ₩30,916 | +0.43% | 281.3만 |
|---|
| 2026.06.15 | ₩30,930 | ₩31,063 | ₩30,930 | ₩31,063 | +0.43% | 67.7만 |
|---|
| 2026.06.12 | ₩31,264 | ₩31,437 | ₩31,197 | ₩31,237 | -0.09% | 163.1만 |
|---|
| 2026.06.11 | ₩31,531 | ₩31,691 | ₩31,277 | ₩31,384 | -0.47% | 100.7만 |
|---|
| 2026.06.10 | ₩31,624 | ₩31,811 | ₩31,578 | ₩31,584 | -0.13% | 83.2만 |
|---|
| 2026.06.09 | ₩31,838 | ₩31,858 | ₩31,397 | ₩31,584 | -0.80% | 117.1만 |
|---|
| 2026.06.08 | ₩32,012 | ₩32,119 | ₩31,952 | ₩31,985 | -0.08% | 64.9만 |
|---|
| 2026.06.05 | ₩32,346 | ₩32,399 | ₩31,878 | ₩31,932 | -1.28% | 86.1만 |
|---|
| 2026.06.04 | ₩32,827 | ₩32,847 | ₩32,606 | ₩32,707 | -0.37% | 84.4만 |
|---|
| 2026.06.03 | ₩33,134 | ₩33,154 | ₩33,027 | ₩33,054 | -0.24% | 117.8만 |
|---|
| 2026.06.02 | ₩33,000 | ₩33,117 | ₩32,934 | ₩33,094 | +0.28% | 115.3만 |
|---|
| 2026.06.01 | ₩33,000 | ₩33,194 | ₩32,820 | ₩32,920 | -0.24% | 154.5만 |
|---|
| 2026.05.29 | ₩32,747 | ₩32,813 | ₩32,506 | ₩32,653 | -0.29% | 146.6만 |
|---|
| 2026.05.28 | ₩32,680 | ₩32,867 | ₩32,393 | ₩32,827 | +0.45% | 194.5만 |
|---|
| 2026.05.27 | ₩32,439 | ₩32,666 | ₩32,399 | ₩32,519 | +0.25% | 102.4만 |
|---|
| 2026.05.26 | ₩33,094 | ₩33,241 | ₩32,927 | ₩32,934 | -0.48% | 217.4만 |
|---|
| 2026.05.22 | ₩33,388 | ₩33,575 | ₩33,201 | ₩33,334 | -0.16% | 74.6만 |
|---|
| 2026.05.21 | ₩34,002 | ₩34,016 | ₩33,348 | ₩33,495 | -1.49% | 106.1만 |
|---|
| 2026.05.20 | ₩34,163 | ₩34,196 | ₩33,602 | ₩33,789 | -1.10% | 157만 |
|---|
| 2026.05.19 | ₩34,377 | ₩34,450 | ₩34,210 | ₩34,377 | 0.00% | 76.5만 |
|---|
| 2026.05.18 | ₩34,043 | ₩34,517 | ₩34,009 | ₩34,243 | +0.59% | 73.1만 |
|---|
| 2026.05.15 | ₩33,815 | ₩33,949 | ₩33,735 | ₩33,896 | +0.24% | 122.2만 |
|---|
| 2026.05.14 | ₩34,029 | ₩34,129 | ₩33,936 | ₩34,123 | +0.27% | 171.9만 |
|---|
| 2026.05.13 | ₩34,577 | ₩34,697 | ₩34,357 | ₩34,403 | -0.50% | 62.6만 |
|---|
| 2026.05.12 | ₩34,323 | ₩34,617 | ₩34,236 | ₩34,617 | +0.86% | 276.1만 |
|---|
| 2026.05.11 | ₩33,775 | ₩34,109 | ₩33,735 | ₩34,056 | +0.83% | 59.6만 |
|---|
| 2026.05.08 | ₩33,134 | ₩33,341 | ₩33,134 | ₩33,241 | +0.32% | 94.7만 |
|---|
| 2026.05.07 | ₩32,800 | ₩33,268 | ₩32,633 | ₩33,174 | +1.14% | 81만 |
|---|
| 2026.05.06 | ₩33,308 | ₩33,361 | ₩33,094 | ₩33,161 | -0.44% | 98.7만 |
|---|
| 2026.05.05 | ₩34,029 | ₩34,096 | ₩33,869 | ₩33,922 | -0.31% | 86.3만 |
|---|
| 2026.05.04 | ₩33,749 | ₩34,236 | ₩33,729 | ₩34,096 | +1.03% | 113.1만 |
|---|
| 2026.05.01 | ₩33,735 | ₩33,762 | ₩33,515 | ₩33,695 | -0.12% | 81.3만 |
|---|
| 2026.04.30 | ₩33,575 | ₩33,862 | ₩33,441 | ₩33,815 | +0.72% | 322.3만 |
|---|
| 2026.04.29 | ₩33,602 | ₩33,835 | ₩33,562 | ₩33,802 | +0.60% | 213.2만 |
|---|
| 2026.04.28 | ₩33,067 | ₩33,228 | ₩32,947 | ₩33,187 | +0.36% | 97.9만 |
|---|
| 2026.04.27 | ₩32,907 | ₩33,087 | ₩32,894 | ₩32,934 | +0.08% | 229.4만 |
|---|
| 2026.04.24 | ₩32,707 | ₩32,787 | ₩32,533 | ₩32,707 | 0.00% | 162.4만 |
|---|
| 2026.04.23 | ₩32,533 | ₩32,907 | ₩32,486 | ₩32,840 | +0.94% | 181.9만 |
|---|
| 2026.04.22 | ₩32,493 | ₩32,653 | ₩32,466 | ₩32,519 | +0.08% | 53.1만 |
|---|
| 2026.04.21 | ₩31,905 | ₩32,332 | ₩31,905 | ₩32,279 | +1.17% | 92.1만 |
|---|
| 2026.04.20 | ₩31,798 | ₩32,012 | ₩31,731 | ₩31,905 | +0.34% | 66.5만 |
|---|
| 2026.04.17 | ₩31,397 | ₩31,624 | ₩31,217 | ₩31,598 | +0.64% | 177만 |
|---|
| 2026.04.16 | ₩32,105 | ₩32,326 | ₩32,105 | ₩32,212 | +0.33% | 82.8만 |
|---|
| 2026.04.15 | ₩31,945 | ₩32,079 | ₩31,878 | ₩31,985 | +0.13% | 59.8만 |
|---|
| 2026.04.14 | ₩32,038 | ₩32,092 | ₩31,831 | ₩31,985 | -0.17% | 76.5만 |
|---|
| 2026.04.13 | ₩32,346 | ₩32,346 | ₩31,892 | ₩31,958 | -1.20% | 82.3만 |
|---|
| 2026.04.10 | ₩31,771 | ₩31,892 | ₩31,598 | ₩31,664 | -0.34% | 91.2만 |
|---|
| 2026.04.09 | ₩31,958 | ₩32,079 | ₩31,558 | ₩31,811 | -0.46% | 141.5만 |
|---|
| 2026.04.08 | ₩31,370 | ₩31,664 | ₩31,344 | ₩31,584 | +0.68% | 1001만 |
|---|
| 2026.04.07 | ₩33,214 | ₩33,282 | ₩32,733 | ₩32,880 | -1.01% | 168.5만 |
|---|
| 2026.04.06 | ₩33,027 | ₩33,216 | ₩32,874 | ₩33,041 | +0.04% | 177.2만 |
|---|
| 2026.04.02 | ₩33,014 | ₩33,067 | ₩32,653 | ₩32,960 | -0.16% | 99.7만 |
|---|
| 2026.04.01 | ₩32,172 | ₩32,292 | ₩31,965 | ₩32,172 | 0.00% | 196만 |
|---|
| 2026.03.31 | ₩32,613 | ₩32,773 | ₩32,252 | ₩32,453 | -0.49% | 241.8만 |
|---|
| 2026.03.30 | ₩32,466 | ₩32,533 | ₩32,306 | ₩32,439 | -0.08% | 146.7만 |
|---|
| 2026.03.27 | ₩31,918 | ₩32,326 | ₩31,898 | ₩32,185 | +0.84% | 154.7만 |
|---|
| 2026.03.26 | ₩31,504 | ₩31,718 | ₩31,444 | ₩31,451 | -0.17% | 147.5만 |
|---|
| 2026.03.25 | ₩30,889 | ₩31,370 | ₩30,889 | ₩31,317 | +1.38% | 100.9만 |
|---|
| 2026.03.24 | ₩31,183 | ₩31,424 | ₩31,103 | ₩31,277 | +0.30% | 155.5만 |
|---|
| 2026.03.23 | ₩31,183 | ₩31,210 | ₩30,622 | ₩30,849 | -1.07% | 238.4만 |
|---|
| 2026.03.20 | ₩31,998 | ₩32,152 | ₩31,771 | ₩31,905 | -0.29% | 401.4만 |
|---|
| 2026.03.19 | ₩32,038 | ₩32,266 | ₩31,698 | ₩31,945 | -0.29% | 207.5만 |
|---|
| 2026.03.18 | ₩32,105 | ₩32,413 | ₩32,025 | ₩32,372 | +0.83% | 139만 |
|---|
| 2026.03.17 | ₩31,851 | ₩32,045 | ₩31,825 | ₩32,025 | +0.55% | 117.9만 |
|---|
| 2026.03.16 | ₩32,052 | ₩32,105 | ₩31,571 | ₩31,678 | -1.17% | 137.1만 |
|---|
| 2026.03.13 | ₩32,079 | ₩32,287 | ₩31,945 | ₩32,172 | +0.29% | 107.1만 |
|---|
| 2026.03.12 | ₩32,319 | ₩32,459 | ₩32,079 | ₩32,346 | +0.08% | 210.7만 |
|---|
| 2026.03.11 | ₩31,370 | ₩31,725 | ₩31,023 | ₩31,718 | +1.11% | 199.7만 |
|---|
| 2026.03.10 | ₩31,357 | ₩31,357 | ₩30,302 | ₩31,223 | -0.43% | 548.3만 |
|---|
| 2026.03.09 | ₩32,306 | ₩32,519 | ₩30,489 | ₩30,930 | -4.26% | 603.9만 |
|---|
| 2026.03.06 | ₩31,103 | ₩31,584 | ₩31,050 | ₩31,397 | +0.95% | 292만 |
|---|
| 2026.03.05 | ₩30,074 | ₩30,435 | ₩29,981 | ₩30,262 | +0.62% | 182.3만 |
|---|
| 2026.03.04 | ₩29,781 | ₩29,941 | ₩29,680 | ₩29,847 | +0.22% | 124.9만 |
|---|
| 2026.03.03 | ₩30,141 | ₩30,168 | ₩29,460 | ₩29,727 | -1.37% | 326.4만 |
|---|
| 2026.03.02 | ₩29,874 | ₩29,874 | ₩29,460 | ₩29,714 | -0.54% | 173.4만 |
|---|
| 2026.02.27 | ₩29,113 | ₩29,193 | ₩29,019 | ₩29,139 | +0.09% | 143.2만 |
|---|
| 2026.02.26 | ₩28,658 | ₩28,879 | ₩28,591 | ₩28,805 | +0.51% | 320.3만 |
|---|
| 2026.02.25 | ₩28,792 | ₩29,099 | ₩28,705 | ₩28,792 | 0.00% | 102.5만 |
|---|
| 2026.02.24 | ₩28,645 | ₩28,760 | ₩28,605 | ₩28,738 | +0.33% | 100만 |
|---|
| 2026.02.23 | ₩28,752 | ₩28,925 | ₩28,678 | ₩28,779 | +0.09% | 73.4만 |
|---|
| 2026.02.20 | ₩28,485 | ₩28,725 | ₩28,392 | ₩28,672 | +0.66% | 91.6만 |
|---|
| 2026.02.19 | ₩28,217 | ₩28,418 | ₩28,164 | ₩28,391 | +0.62% | 180.7만 |
|---|
| 2026.02.18 | ₩27,977 | ₩28,204 | ₩27,937 | ₩28,191 | +0.76% | 159.8만 |
|---|
| 2026.02.17 | ₩27,643 | ₩27,670 | ₩27,496 | ₩27,589 | -0.19% | 79.4만 |
|---|
| 2026.02.13 | ₩27,923 | ₩28,077 | ₩27,830 | ₩28,004 | +0.29% | 289.9만 |
|---|
| 2026.02.12 | ₩28,391 | ₩28,445 | ₩27,857 | ₩27,923 | -1.65% | 139만 |
|---|
| 2026.02.11 | ₩28,445 | ₩28,478 | ₩28,271 | ₩28,458 | +0.05% | 75.8만 |
|---|
| 2026.02.10 | ₩28,284 | ₩28,311 | ₩28,064 | ₩28,164 | -0.43% | 205.4만 |
|---|
| 2026.02.09 | ₩28,110 | ₩28,364 | ₩28,084 | ₩28,338 | +0.81% | 136.7만 |
|---|
| 2026.02.06 | ₩28,097 | ₩28,384 | ₩28,090 | ₩28,164 | +0.24% | 85.2만 |
|---|
| 2026.02.05 | ₩28,017 | ₩28,137 | ₩27,763 | ₩27,964 | -0.19% | 113.8만 |
|---|
| 2026.02.04 | ₩28,391 | ₩28,451 | ₩28,064 | ₩28,378 | -0.05% | 121.5만 |
|---|
| 2026.02.03 | ₩28,097 | ₩28,298 | ₩27,984 | ₩28,298 | +0.71% | 210만 |
|---|
| 2026.02.02 | ₩27,843 | ₩27,964 | ₩27,409 | ₩27,563 | -1.01% | 245.6만 |
|---|
| 2026.01.30 | ₩29,313 | ₩29,380 | ₩28,378 | ₩29,019 | -1.00% | 346.9만 |
|---|
| 2026.01.29 | ₩30,235 | ₩30,302 | ₩29,153 | ₩29,834 | -1.33% | 244.1만 |
|---|
| 2026.01.28 | ₩29,286 | ₩29,507 | ₩29,199 | ₩29,460 | +0.59% | 87.7만 |
|---|
| 2026.01.27 | ₩28,738 | ₩29,166 | ₩28,652 | ₩29,153 | +1.44% | 90.8만 |
|---|
| 2026.01.26 | ₩28,805 | ₩29,092 | ₩28,672 | ₩28,779 | -0.09% | 188.1만 |
|---|
| 2026.01.23 | ₩28,404 | ₩28,565 | ₩28,364 | ₩28,551 | +0.52% | 69.9만 |
|---|
| 2026.01.22 | ₩28,044 | ₩28,124 | ₩27,964 | ₩27,990 | -0.19% | 98.5만 |
|---|
| 2026.01.21 | ₩28,017 | ₩28,057 | ₩27,850 | ₩27,990 | -0.10% | 71.7만 |
|---|
| 2026.01.20 | ₩27,643 | ₩27,683 | ₩27,523 | ₩27,563 | -0.29% | 127만 |
|---|
| 2026.01.16 | ₩27,095 | ₩27,128 | ₩26,955 | ₩27,082 | -0.05% | 72.6만 |
|---|
| 2026.01.15 | ₩27,055 | ₩27,209 | ₩26,988 | ₩27,095 | +0.15% | 52만 |
|---|
| 2026.01.14 | ₩27,429 | ₩27,496 | ₩27,182 | ₩27,269 | -0.58% | 258.6만 |
|---|
| 2026.01.13 | ₩27,255 | ₩27,376 | ₩27,209 | ₩27,229 | -0.10% | 278만 |
|---|
| 2026.01.12 | ₩27,002 | ₩27,242 | ₩27,002 | ₩27,082 | +0.30% | 153.6만 |
|---|
| 2026.01.09 | ₩26,748 | ₩26,868 | ₩26,688 | ₩26,708 | -0.15% | 69.8만 |
|---|
| 2026.01.08 | ₩26,440 | ₩26,694 | ₩26,400 | ₩26,681 | +0.91% | 67.4만 |
|---|
| 2026.01.07 | ₩26,681 | ₩26,689 | ₩26,542 | ₩26,614 | -0.25% | 134.8만 |
|---|
| 2026.01.06 | ₩26,828 | ₩26,947 | ₩26,774 | ₩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 | ₩26,018 | ₩26,133 | -0.36% | 336.5만 |
|---|
| 2025.12.31 | ₩26,267 | ₩26,347 | ₩26,040 | ₩26,093 | -0.66% | 403.9만 |
|---|
| 2025.12.30 | ₩26,681 | ₩26,681 | ₩26,487 | ₩26,507 | -0.65% | 114.3만 |
|---|
| 2025.12.29 | ₩30,743 | ₩30,756 | ₩30,495 | ₩30,582 | -0.52% | 71.5만 |
|---|
| 2025.12.26 | ₩31,143 | ₩31,223 | ₩31,103 | ₩31,170 | +0.09% | 127.6만 |
|---|
| 2025.12.24 | ₩30,836 | ₩30,876 | ₩30,689 | ₩30,823 | -0.04% | 25.4만 |
|---|
| 2025.12.23 | ₩30,622 | ₩30,843 | ₩30,462 | ₩30,823 | +0.65% | 217.5만 |
|---|
| 2025.12.22 | ₩30,395 | ₩30,422 | ₩30,291 | ₩30,408 | +0.04% | 306.6만 |
|---|
| 2025.12.19 | ₩30,008 | ₩30,148 | ₩29,985 | ₩30,115 | +0.36% | 119.7만 |
|---|
| 2025.12.18 | ₩30,101 | ₩30,128 | ₩29,861 | ₩29,901 | -0.67% | 50.4만 |
|---|
| 2025.12.17 | ₩29,994 | ₩30,148 | ₩29,968 | ₩30,115 | +0.40% | 47.6만 |
|---|
| 2025.12.16 | ₩29,887 | ₩29,914 | ₩29,694 | ₩29,781 | -0.36% | 77.2만 |
|---|
| 2025.12.15 | ₩30,181 | ₩30,208 | ₩29,941 | ₩30,074 | -0.35% | 74.8만 |
|---|
| 2025.12.12 | ₩30,515 | ₩30,515 | ₩30,034 | ₩30,128 | -1.27% | 77.8만 |
|---|
| 2025.12.11 | ₩30,342 | ₩30,502 | ₩30,328 | ₩30,502 | +0.53% | 65.8만 |
|---|
| 2025.12.10 | ₩30,302 | ₩30,522 | ₩30,235 | ₩30,502 | +0.66% | 66.8만 |
|---|
| 2025.12.09 | ₩30,328 | ₩30,442 | ₩30,255 | ₩30,262 | -0.22% | 51.8만 |
|---|
| 2025.12.08 | ₩30,716 | ₩30,716 | ₩30,422 | ₩30,449 | -0.87% | 97.8만 |
|---|
| 2025.12.05 | ₩30,889 | ₩31,183 | ₩30,889 | ₩30,943 | +0.17% | 58.4만 |
|---|
| 2025.12.04 | ₩30,529 | ₩30,709 | ₩30,449 | ₩30,676 | +0.48% | 44.1만 |
|---|
| 2025.12.03 | ₩30,702 | ₩30,729 | ₩30,589 | ₩30,636 | -0.22% | 61.8만 |
|---|
| 2025.12.02 | ₩30,609 | ₩30,609 | ₩30,422 | ₩30,489 | -0.39% | 97.9만 |
|---|
| 2025.12.01 | ₩30,555 | ₩30,684 | ₩30,502 | ₩30,649 | +0.31% | 93.2만 |
|---|
| 2025.11.28 | ₩30,315 | ₩30,502 | ₩30,296 | ₩30,475 | +0.53% | 32.8만 |
|---|
| 2025.11.26 | ₩29,740 | ₩30,034 | ₩29,740 | ₩30,008 | +0.90% | 47.3만 |
|---|
| 2025.11.25 | ₩29,567 | ₩29,614 | ₩29,380 | ₩29,580 | +0.05% | 90.4만 |
|---|
| 2025.11.24 | ₩29,473 | ₩29,778 | ₩29,449 | ₩29,754 | +0.95% | 41.9만 |
|---|
| 2025.11.21 | ₩29,527 | ₩29,727 | ₩29,393 | ₩29,607 | +0.27% | 77.9만 |
|---|
| 2025.11.20 | ₩30,021 | ₩30,028 | ₩29,647 | ₩29,660 | -1.20% | 129.4만 |
|---|
| 2025.11.19 | ₩30,128 | ₩30,160 | ₩29,901 | ₩29,981 | -0.49% | 31.6만 |
|---|
| 2025.11.18 | ₩29,968 | ₩30,155 | ₩29,834 | ₩30,115 | +0.49% | 37.7만 |
|---|
| 2025.11.17 | ₩29,954 | ₩30,108 | ₩29,841 | ₩29,887 | -0.22% | 87.2만 |
|---|
| 2025.11.14 | ₩30,021 | ₩30,208 | ₩29,901 | ₩29,981 | -0.13% | 63.9만 |
|---|
| 2025.11.13 | ₩30,435 | ₩30,449 | ₩30,195 | ₩30,221 | -0.70% | 113.4만 |
|---|
| 2025.11.12 | ₩30,248 | ₩30,348 | ₩30,208 | ₩30,302 | +0.18% | 66.3만 |
|---|
| 2025.11.11 | ₩30,208 | ₩30,402 | ₩30,175 | ₩30,382 | +0.57% | 172.5만 |
|---|
| 2025.11.10 | ₩29,847 | ₩30,155 | ₩29,801 | ₩30,128 | +0.94% | 106만 |
|---|
| 2025.11.07 | ₩29,594 | ₩29,640 | ₩29,520 | ₩29,594 | 0.00% | 95.1만 |
|---|
| 2025.11.06 | ₩29,594 | ₩29,607 | ₩29,356 | ₩29,527 | -0.23% | 42.1만 |
|---|
| 2025.11.05 | ₩29,647 | ₩29,754 | ₩29,580 | ₩29,580 | -0.23% | 85.1만 |
|---|
| 2025.11.04 | ₩29,540 | ₩29,660 | ₩29,451 | ₩29,553 | +0.05% | 114.7만 |
|---|
| 2025.11.03 | ₩29,647 | ₩29,867 | ₩29,540 | ₩29,847 | +0.68% | 261.7만 |
|---|
| 2025.10.31 | ₩29,513 | ₩29,587 | ₩29,413 | ₩29,567 | +0.18% | 51.2만 |
|---|
| 2025.10.30 | ₩29,219 | ₩29,440 | ₩29,139 | ₩29,406 | +0.64% | 42.7만 |
|---|
| 2025.10.29 | ₩29,273 | ₩29,460 | ₩29,199 | ₩29,246 | -0.09% | 37.6만 |
|---|
| 2025.10.28 | ₩29,139 | ₩29,259 | ₩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 | ₩29,553 | ₩29,627 | ₩29,480 | ₩29,527 | -0.09% | 62.8만 |
|---|
| 2025.10.23 | ₩29,660 | ₩29,767 | ₩29,614 | ₩29,634 | -0.09% | 177.7만 |
|---|
| 2025.10.22 | ₩29,206 | ₩29,353 | ₩29,113 | ₩29,300 | +0.32% | 96.8만 |
|---|
| 2025.10.21 | ₩29,259 | ₩29,266 | ₩28,966 | ₩29,153 | -0.37% | 85.7만 |
|---|
| 2025.10.20 | ₩29,380 | ₩29,660 | ₩29,340 | ₩29,660 | +0.95% | 180.8만 |
|---|
| 2025.10.17 | ₩29,153 | ₩29,186 | ₩28,966 | ₩29,099 | -0.18% | 58.6만 |
|---|
| 2025.10.16 | ₩29,166 | ₩29,353 | ₩29,139 | ₩29,233 | +0.23% | 35.7만 |
|---|
| 2025.10.15 | ₩29,072 | ₩29,119 | ₩28,958 | ₩29,072 | 0.00% | 26만 |
|---|
| 2025.10.14 | ₩28,752 | ₩29,012 | ₩28,738 | ₩28,912 | +0.56% | 40.4만 |
|---|
| 2025.10.13 | ₩28,979 | ₩29,086 | ₩28,925 | ₩29,032 | +0.18% | 35.9만 |
|---|
| 2025.10.10 | ₩28,952 | ₩28,986 | ₩28,505 | ₩28,632 | -1.11% | 153.1만 |
|---|