시장 데이터를 불러오는 중
전체 종목
State Street SPDR Bloomberg Enhanced Roll Yield Commodity Strategy No K-1 ETF 과거 주가
State Street SPDR Bloomberg Enhanced Roll Yield Commodity Strategy No K-1 ETF · CERY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR Bloomberg Enhanced Roll Yield Commodity Strategy No K-1 ETF · CERY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,676 | ₩53,931 | ₩53,381 | ₩53,515 | -0.30% | 14만 |
| 2026.10.08 | ₩53,743 | ₩53,824 | ₩53,408 | ₩53,569 | -0.32% | 280.8만 |
| 2026.10.07 | ₩53,515 | ₩53,515 | ₩52,992 | ₩53,234 | -0.53% | 6.6만 |
| 2026.10.06 | ₩52,590 | ₩54,400 | ₩52,590 | ₩53,113 | +0.99% | 12.6만 |
| 2026.10.05 | ₩52,845 | ₩53,192 | ₩52,764 | ₩53,059 | +0.41% | 13.7만 |
| 2026.10.02 | ₩52,604 | ₩52,764 | ₩52,215 | ₩52,764 | +0.31% | 14.3만 |
| 2026.10.01 | ₩52,657 | ₩53,019 | ₩52,536 | ₩52,992 | +0.64% | 13.4만 |
| 2026.09.30 | ₩53,019 | ₩53,117 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,590 |
| -0.81% |
| 57.5만 |
| 2026.09.29 | ₩52,228 | ₩52,604 | ₩52,228 | ₩52,389 | +0.31% | 5.7만 |
|---|
| 2026.09.28 | ₩52,992 | ₩52,992 | ₩52,389 | ₩52,456 | -1.01% | 7.6만 |
|---|
| 2026.09.25 | ₩53,207 | ₩53,381 | ₩52,899 | ₩53,194 | -0.03% | 7만 |
|---|
| 2026.09.24 | ₩53,502 | ₩54,011 | ₩53,381 | ₩53,515 | +0.03% | 23.5만 |
|---|
| 2026.09.23 | ₩53,113 | ₩53,877 | ₩53,113 | ₩53,328 | +0.40% | 10.9만 |
|---|
| 2026.09.22 | ₩52,992 | ₩53,408 | ₩52,939 | ₩53,113 | +0.23% | 10.7만 |
|---|
| 2026.09.21 | ₩53,287 | ₩53,287 | ₩52,999 | ₩53,234 | -0.10% | 5.6만 |
|---|
| 2026.09.18 | ₩53,314 | ₩53,475 | ₩53,267 | ₩53,430 | +0.22% | 6.4만 |
|---|
| 2026.09.17 | ₩53,395 | ₩53,556 | ₩53,261 | ₩53,261 | -0.25% | 8.8만 |
|---|
| 2026.09.16 | ₩53,944 | ₩54,038 | ₩53,261 | ₩53,301 | -1.19% | 7.9만 |
|---|
| 2026.09.15 | ₩53,059 | ₩53,958 | ₩53,059 | ₩53,877 | +1.54% | 6.2만 |
|---|
| 2026.09.14 | ₩53,582 | ₩53,663 | ₩53,073 | ₩53,240 | -0.64% | 7.7만 |
|---|
| 2026.09.11 | ₩53,623 | ₩53,649 | ₩53,167 | ₩53,421 | -0.38% | 29.3만 |
|---|
| 2026.09.10 | ₩53,194 | ₩54,095 | ₩53,194 | ₩53,918 | +1.36% | 9.1만 |
|---|
| 2026.09.09 | ₩53,046 | ₩53,435 | ₩53,046 | ₩53,328 | +0.53% | 58.3만 |
|---|
| 2026.09.08 | ₩52,872 | ₩52,899 | ₩52,577 | ₩52,872 | 0.00% | 11.2만 |
|---|
| 2026.09.04 | ₩51,879 | ₩52,349 | ₩51,879 | ₩52,349 | +0.90% | 7.5만 |
|---|
| 2026.09.03 | ₩52,027 | ₩52,469 | ₩52,027 | ₩52,469 | +0.85% | 6.4만 |
|---|
| 2026.09.02 | ₩52,523 | ₩52,563 | ₩52,241 | ₩52,416 | -0.20% | 19.2만 |
|---|
| 2026.09.01 | ₩51,933 | ₩52,496 | ₩51,906 | ₩52,389 | +0.88% | 5.3만 |
|---|
| 2026.08.31 | ₩51,839 | ₩51,839 | ₩51,477 | ₩51,719 | -0.23% | 5.3만 |
|---|
| 2026.08.28 | ₩52,228 | ₩52,791 | ₩51,155 | ₩51,249 | -1.87% | 6.7만 |
|---|
| 2026.08.27 | ₩51,544 | ₩51,544 | ₩50,793 | ₩51,209 | -0.65% | 8.5만 |
|---|
| 2026.08.26 | ₩50,860 | ₩51,061 | ₩50,525 | ₩50,927 | +0.13% | 6.4만 |
|---|
| 2026.08.25 | ₩51,343 | ₩51,343 | ₩50,632 | ₩50,753 | -1.15% | 6.3만 |
|---|
| 2026.08.24 | ₩51,517 | ₩51,517 | ₩51,102 | ₩51,155 | -0.70% | 5.8만 |
|---|
| 2026.08.21 | ₩53,944 | ₩53,944 | ₩51,512 | ₩51,598 | -4.35% | 19.4만 |
|---|
| 2026.08.20 | ₩51,162 | ₩51,343 | ₩51,115 | ₩51,303 | +0.28% | 5.6만 |
|---|
| 2026.08.19 | ₩50,807 | ₩51,658 | ₩50,606 | ₩50,994 | +0.37% | 5.8만 |
|---|
| 2026.08.18 | ₩50,753 | ₩50,753 | ₩50,324 | ₩50,324 | -0.85% | 18.2만 |
|---|
| 2026.08.17 | ₩49,801 | ₩50,512 | ₩49,801 | ₩50,458 | +1.32% | 5.5만 |
|---|
| 2026.08.14 | ₩49,211 | ₩49,747 | ₩49,211 | ₩49,721 | +1.04% | 3.7만 |
|---|
| 2026.08.13 | ₩48,708 | ₩49,573 | ₩48,708 | ₩49,251 | +1.11% | 7만 |
|---|
| 2026.08.12 | ₩47,481 | ₩50,103 | ₩47,481 | ₩49,801 | +4.89% | 7만 |
|---|
| 2026.08.11 | ₩49,600 | ₩49,640 | ₩49,291 | ₩49,640 | +0.08% | 21만 |
|---|
| 2026.08.10 | ₩48,836 | ₩49,560 | ₩48,836 | ₩49,533 | +1.43% | 6.3만 |
|---|
| 2026.08.07 | ₩48,152 | ₩48,460 | ₩48,071 | ₩48,152 | 0.00% | 33.8만 |
|---|
| 2026.08.06 | ₩47,642 | ₩48,031 | ₩47,642 | ₩47,924 | +0.59% | 35.6만 |
|---|
| 2026.08.05 | ₩47,428 | ₩47,676 | ₩46,953 | ₩47,468 | +0.08% | 21.5만 |
|---|
| 2026.08.04 | ₩47,226 | ₩47,253 | ₩46,985 | ₩47,052 | -0.37% | 32만 |
|---|
| 2026.08.03 | ₩47,481 | ₩47,803 | ₩47,267 | ₩47,548 | +0.14% | 7.7만 |
|---|
| 2026.07.31 | ₩48,286 | ₩48,353 | ₩48,031 | ₩48,219 | -0.14% | 8만 |
|---|
| 2026.07.30 | ₩49,224 | ₩49,224 | ₩48,165 | ₩48,326 | -1.83% | 25.1만 |
|---|
| 2026.07.29 | ₩48,165 | ₩48,519 | ₩48,071 | ₩48,447 | +0.58% | 39.1만 |
|---|
| 2026.07.28 | ₩47,562 | ₩47,857 | ₩47,401 | ₩47,495 | -0.14% | 5.8만 |
|---|
| 2026.07.27 | ₩48,313 | ₩48,339 | ₩47,964 | ₩48,031 | -0.58% | 9.6만 |
|---|
| 2026.07.24 | ₩49,064 | ₩49,157 | ₩48,876 | ₩49,037 | -0.05% | 18.4만 |
|---|
| 2026.07.23 | ₩49,298 | ₩49,519 | ₩49,198 | ₩49,223 | -0.15% | 7.4만 |
|---|
| 2026.07.22 | ₩48,836 | ₩49,144 | ₩48,836 | ₩49,064 | +0.47% | 7.6만 |
|---|
| 2026.07.21 | ₩48,460 | ₩48,688 | ₩48,460 | ₩48,581 | +0.25% | 5.2만 |
|---|
| 2026.07.20 | ₩48,004 | ₩48,219 | ₩47,897 | ₩48,152 | +0.31% | 12.9만 |
|---|
| 2026.07.17 | ₩47,736 | ₩48,748 | ₩47,555 | ₩48,272 | +1.12% | 13.2만 |
|---|
| 2026.07.16 | ₩47,656 | ₩47,656 | ₩46,690 | ₩47,307 | -0.73% | 8.1만 |
|---|
| 2026.07.15 | ₩47,615 | ₩47,897 | ₩47,347 | ₩47,682 | +0.14% | 10.4만 |
|---|
| 2026.07.14 | ₩47,548 | ₩47,574 | ₩47,253 | ₩47,508 | -0.08% | 19만 |
|---|
| 2026.07.13 | ₩46,516 | ₩47,146 | ₩46,489 | ₩47,133 | +1.33% | 12.4만 |
|---|
| 2026.07.10 | ₩45,698 | ₩46,342 | ₩45,698 | ₩46,234 | +1.17% | 13.2만 |
|---|
| 2026.07.09 | ₩46,006 | ₩46,677 | ₩45,403 | ₩46,234 | +0.50% | 292.2만 |
|---|
| 2026.07.08 | ₩46,154 | ₩46,650 | ₩46,147 | ₩46,516 | +0.78% | 19.2만 |
|---|
| 2026.07.07 | ₩45,684 | ₩46,013 | ₩45,658 | ₩45,966 | +0.62% | 9.5만 |
|---|
| 2026.07.06 | ₩45,135 | ₩45,684 | ₩45,135 | ₩45,550 | +0.92% | 53.9만 |
|---|
| 2026.07.02 | ₩44,813 | ₩44,853 | ₩44,625 | ₩44,732 | -0.18% | 7.9만 |
|---|
| 2026.07.01 | ₩44,840 | ₩45,009 | ₩44,652 | ₩44,652 | -0.42% | 11.1만 |
|---|
| 2026.06.30 | ₩44,857 | ₩44,920 | ₩44,639 | ₩44,826 | -0.07% | 72.3만 |
|---|
| 2026.06.29 | ₩44,665 | ₩44,665 | ₩44,424 | ₩44,491 | -0.39% | 6.2만 |
|---|
| 2026.06.26 | ₩44,464 | ₩44,679 | ₩44,424 | ₩44,518 | +0.12% | 18.5만 |
|---|
| 2026.06.25 | ₩44,263 | ₩45,027 | ₩44,263 | ₩44,893 | +1.42% | 21.3만 |
|---|
| 2026.06.24 | ₩44,370 | ₩44,531 | ₩44,136 | ₩44,236 | -0.30% | 38.1만 |
|---|
| 2026.06.23 | ₩45,282 | ₩45,344 | ₩45,054 | ₩45,215 | -0.15% | 14.4만 |
|---|
| 2026.06.22 | ₩45,993 | ₩45,993 | ₩45,644 | ₩45,765 | -0.50% | 10.8만 |
|---|
| 2026.06.18 | ₩45,966 | ₩46,288 | ₩45,684 | ₩46,073 | +0.23% | 15.1만 |
|---|
| 2026.06.17 | ₩46,784 | ₩47,159 | ₩46,274 | ₩46,328 | -0.97% | 11.7만 |
|---|
| 2026.06.16 | ₩46,529 | ₩46,730 | ₩46,355 | ₩46,610 | +0.17% | 13.6만 |
|---|
| 2026.06.15 | ₩46,932 | ₩46,958 | ₩46,771 | ₩46,958 | +0.06% | 25.3만 |
|---|
| 2026.06.12 | ₩47,240 | ₩47,575 | ₩47,146 | ₩47,226 | -0.03% | 8.3만 |
|---|
| 2026.06.11 | ₩47,816 | ₩48,071 | ₩47,495 | ₩47,622 | -0.41% | 6.9만 |
|---|
| 2026.06.10 | ₩47,951 | ₩48,152 | ₩47,837 | ₩47,857 | -0.20% | 10.3만 |
|---|
| 2026.06.09 | ₩48,058 | ₩48,136 | ₩47,428 | ₩47,790 | -0.56% | 28.7만 |
|---|
| 2026.06.08 | ₩48,299 | ₩48,527 | ₩48,268 | ₩48,420 | +0.25% | 12.7만 |
|---|
| 2026.06.05 | ₩48,688 | ₩48,688 | ₩48,024 | ₩48,111 | -1.18% | 45.6만 |
|---|
| 2026.06.04 | ₩49,184 | ₩49,251 | ₩48,862 | ₩49,064 | -0.25% | 7.3만 |
|---|
| 2026.06.03 | ₩49,694 | ₩49,868 | ₩49,621 | ₩49,721 | +0.05% | 3만 |
|---|
| 2026.06.02 | ₩49,473 | ₩49,774 | ₩49,473 | ₩49,692 | +0.44% | 5.8만 |
|---|
| 2026.06.01 | ₩49,493 | ₩49,788 | ₩49,367 | ₩49,493 | 0.00% | 9만 |
|---|
| 2026.05.29 | ₩48,943 | ₩49,104 | ₩48,675 | ₩48,929 | -0.03% | 6.2만 |
|---|
| 2026.05.28 | ₩48,943 | ₩49,291 | ₩48,842 | ₩49,198 | +0.52% | 29.8만 |
|---|
| 2026.05.27 | ₩48,474 | ₩49,010 | ₩48,460 | ₩48,769 | +0.61% | 10.2만 |
|---|
| 2026.05.26 | ₩49,881 | ₩49,881 | ₩49,305 | ₩49,372 | -1.02% | 7.7만 |
|---|
| 2026.05.22 | ₩50,016 | ₩50,203 | ₩49,694 | ₩49,958 | -0.12% | 9.6만 |
|---|
| 2026.05.21 | ₩50,807 | ₩50,819 | ₩49,855 | ₩50,136 | -1.32% | 7만 |
|---|
| 2026.05.20 | ₩50,914 | ₩50,941 | ₩50,096 | ₩50,331 | -1.15% | 6.6만 |
|---|
| 2026.05.19 | ₩51,075 | ₩51,196 | ₩50,926 | ₩51,142 | +0.13% | 7.8만 |
|---|
| 2026.05.18 | ₩50,686 | ₩51,356 | ₩50,686 | ₩50,954 | +0.53% | 5.6만 |
|---|
| 2026.05.15 | ₩50,351 | ₩50,673 | ₩50,351 | ₩50,525 | +0.35% | 20.2만 |
|---|
| 2026.05.14 | ₩50,901 | ₩50,901 | ₩50,592 | ₩50,901 | 0.00% | 8.3만 |
|---|
| 2026.05.13 | ₩51,611 | ₩51,745 | ₩51,222 | ₩51,356 | -0.49% | 20만 |
|---|
| 2026.05.12 | ₩51,289 | ₩51,665 | ₩51,129 | ₩51,638 | +0.68% | 8.9만 |
|---|
| 2026.05.11 | ₩50,391 | ₩50,882 | ₩50,364 | ₩50,847 | +0.90% | 16.2만 |
|---|
| 2026.05.08 | ₩49,479 | ₩49,801 | ₩49,412 | ₩49,667 | +0.38% | 17.2만 |
|---|
| 2026.05.07 | ₩48,996 | ₩50,056 | ₩48,742 | ₩49,560 | +1.15% | 5.8만 |
|---|
| 2026.05.06 | ₩49,694 | ₩49,768 | ₩49,385 | ₩49,533 | -0.32% | 5.1만 |
|---|
| 2026.05.05 | ₩50,606 | ₩50,646 | ₩50,324 | ₩50,606 | 0.00% | 10.6만 |
|---|
| 2026.05.04 | ₩49,989 | ₩50,740 | ₩49,989 | ₩50,545 | +1.11% | 9.1만 |
|---|
| 2026.05.01 | ₩49,801 | ₩50,002 | ₩49,761 | ₩49,975 | +0.35% | 4.9만 |
|---|
| 2026.04.30 | ₩49,801 | ₩50,123 | ₩49,793 | ₩50,042 | +0.48% | 7.1만 |
|---|
| 2026.04.29 | ₩49,734 | ₩50,002 | ₩49,721 | ₩50,002 | +0.54% | 11.6만 |
|---|
| 2026.04.28 | ₩49,157 | ₩49,345 | ₩49,010 | ₩49,305 | +0.30% | 18.2만 |
|---|
| 2026.04.27 | ₩48,822 | ₩49,131 | ₩48,822 | ₩49,037 | +0.44% | 3.8만 |
|---|
| 2026.04.24 | ₩48,648 | ₩48,795 | ₩48,487 | ₩48,715 | +0.14% | 12.2만 |
|---|
| 2026.04.23 | ₩48,406 | ₩48,916 | ₩48,353 | ₩48,789 | +0.79% | 40.6만 |
|---|
| 2026.04.22 | ₩48,192 | ₩48,447 | ₩48,156 | ₩48,393 | +0.42% | 6.1만 |
|---|
| 2026.04.21 | ₩47,589 | ₩48,020 | ₩47,521 | ₩47,870 | +0.59% | 3.8만 |
|---|
| 2026.04.20 | ₩47,361 | ₩47,656 | ₩47,253 | ₩47,454 | +0.20% | 7.1만 |
|---|
| 2026.04.17 | ₩46,851 | ₩47,119 | ₩46,516 | ₩47,025 | +0.37% | 13.9만 |
|---|
| 2026.04.16 | ₩47,843 | ₩48,111 | ₩47,790 | ₩47,803 | -0.08% | 23.8만 |
|---|
| 2026.04.15 | ₩47,615 | ₩47,843 | ₩47,508 | ₩47,656 | +0.08% | 6.8만 |
|---|
| 2026.04.14 | ₩47,736 | ₩47,736 | ₩47,387 | ₩47,602 | -0.28% | 3.4만 |
|---|
| 2026.04.13 | ₩48,031 | ₩48,044 | ₩47,495 | ₩47,521 | -1.06% | 6.7만 |
|---|
| 2026.04.10 | ₩46,905 | ₩47,307 | ₩46,905 | ₩47,025 | +0.26% | 51.7만 |
|---|
| 2026.04.09 | ₩47,173 | ₩47,361 | ₩46,717 | ₩47,106 | -0.14% | 5.7만 |
|---|
| 2026.04.08 | ₩46,248 | ₩46,905 | ₩46,248 | ₩46,730 | +1.04% | 7.9만 |
|---|
| 2026.04.07 | ₩47,788 | ₩47,924 | ₩47,334 | ₩47,495 | -0.61% | 6.9만 |
|---|
| 2026.04.06 | ₩47,320 | ₩47,749 | ₩47,294 | ₩47,656 | +0.71% | 49.6만 |
|---|
| 2026.04.02 | ₩47,468 | ₩47,589 | ₩47,025 | ₩47,267 | -0.42% | 7.7만 |
|---|
| 2026.04.01 | ₩46,771 | ₩46,932 | ₩46,449 | ₩46,704 | -0.14% | 25.2만 |
|---|
| 2026.03.31 | ₩47,495 | ₩47,716 | ₩47,079 | ₩47,253 | -0.51% | 127.1만 |
|---|
| 2026.03.30 | ₩47,548 | ₩47,656 | ₩47,280 | ₩47,495 | -0.11% | 28.1만 |
|---|
| 2026.03.27 | ₩46,811 | ₩47,267 | ₩46,811 | ₩47,213 | +0.86% | 8.2만 |
|---|
| 2026.03.26 | ₩46,502 | ₩46,744 | ₩46,435 | ₩46,449 | -0.12% | 8.8만 |
|---|
| 2026.03.25 | ₩45,752 | ₩46,274 | ₩45,711 | ₩46,167 | +0.91% | 3.5만 |
|---|
| 2026.03.24 | ₩45,953 | ₩46,355 | ₩45,886 | ₩46,073 | +0.26% | 7.4만 |
|---|
| 2026.03.23 | ₩45,899 | ₩45,899 | ₩45,108 | ₩45,443 | -0.99% | 14만 |
|---|
| 2026.03.20 | ₩46,898 | ₩47,092 | ₩46,730 | ₩46,864 | -0.07% | 43.2만 |
|---|
| 2026.03.19 | ₩46,784 | ₩47,173 | ₩46,476 | ₩46,864 | +0.17% | 20.2만 |
|---|
| 2026.03.18 | ₩47,307 | ₩47,548 | ₩47,205 | ₩47,521 | +0.45% | 7.8만 |
|---|
| 2026.03.17 | ₩47,106 | ₩47,133 | ₩46,838 | ₩47,106 | 0.00% | 20.5만 |
|---|
| 2026.03.16 | ₩47,052 | ₩47,066 | ₩46,523 | ₩46,556 | -1.05% | 13만 |
|---|
| 2026.03.13 | ₩47,173 | ₩47,294 | ₩46,878 | ₩47,186 | +0.03% | 30.3만 |
|---|
| 2026.03.12 | ₩47,213 | ₩47,642 | ₩47,059 | ₩47,562 | +0.74% | 19.3만 |
|---|
| 2026.03.11 | ₩45,966 | ₩46,623 | ₩45,845 | ₩46,596 | +1.37% | 10.6만 |
|---|
| 2026.03.10 | ₩45,845 | ₩46,073 | ₩44,706 | ₩45,953 | +0.23% | 17.6만 |
|---|
| 2026.03.09 | ₩46,771 | ₩46,999 | ₩44,880 | ₩45,322 | -3.10% | 39.3만 |
|---|
| 2026.03.06 | ₩45,155 | ₩45,966 | ₩45,155 | ₩45,926 | +1.71% | 81.2만 |
|---|
| 2026.03.05 | ₩44,411 | ₩44,759 | ₩44,357 | ₩44,478 | +0.15% | 3.9만 |
|---|
| 2026.03.04 | ₩44,008 | ₩44,303 | ₩44,008 | ₩44,250 | +0.55% | 10.8만 |
|---|
| 2026.03.03 | ₩44,622 | ₩44,622 | ₩43,646 | ₩43,955 | -1.50% | 25.9만 |
|---|
| 2026.03.02 | ₩44,545 | ₩44,545 | ₩43,941 | ₩44,323 | -0.50% | 16.1만 |
|---|
| 2026.02.27 | ₩43,606 | ₩43,660 | ₩43,392 | ₩43,566 | -0.09% | 6.3만 |
|---|
| 2026.02.26 | ₩42,882 | ₩43,177 | ₩42,741 | ₩43,003 | +0.28% | 5.2만 |
|---|
| 2026.02.25 | ₩43,043 | ₩43,579 | ₩42,902 | ₩42,976 | -0.16% | 4.7만 |
|---|
| 2026.02.24 | ₩42,788 | ₩42,922 | ₩42,681 | ₩42,909 | +0.28% | 4만 |
|---|
| 2026.02.23 | ₩42,641 | ₩42,976 | ₩42,641 | ₩42,828 | +0.44% | 6.5만 |
|---|
| 2026.02.20 | ₩42,265 | ₩42,587 | ₩42,185 | ₩42,574 | +0.73% | 5.7만 |
|---|
| 2026.02.19 | ₩41,930 | ₩42,238 | ₩41,863 | ₩42,171 | +0.58% | 5.6만 |
|---|
| 2026.02.18 | ₩41,434 | ₩41,883 | ₩41,434 | ₩41,836 | +0.97% | 9.6만 |
|---|
| 2026.02.17 | ₩40,924 | ₩40,938 | ₩40,656 | ₩40,857 | -0.16% | 14.1만 |
|---|
| 2026.02.13 | ₩41,353 | ₩41,447 | ₩41,139 | ₩41,367 | +0.03% | 6.5만 |
|---|
| 2026.02.12 | ₩42,010 | ₩42,051 | ₩41,246 | ₩41,273 | -1.76% | 11.2만 |
|---|
| 2026.02.11 | ₩42,185 | ₩42,238 | ₩41,930 | ₩42,077 | -0.25% | 10.4만 |
|---|
| 2026.02.10 | ₩41,823 | ₩41,903 | ₩41,595 | ₩41,769 | -0.13% | 17.7만 |
|---|
| 2026.02.09 | ₩41,461 | ₩42,010 | ₩41,434 | ₩42,010 | +1.33% | 426.5만 |
|---|
| 2026.02.06 | ₩40,911 | ₩41,514 | ₩40,911 | ₩41,313 | +0.98% | 5.9만 |
|---|
| 2026.02.05 | ₩40,978 | ₩41,206 | ₩40,710 | ₩40,857 | -0.29% | 7.1만 |
|---|
| 2026.02.04 | ₩41,729 | ₩41,796 | ₩41,327 | ₩41,608 | -0.29% | 35.8만 |
|---|
| 2026.02.03 | ₩41,394 | ₩41,648 | ₩41,152 | ₩41,622 | +0.55% | 6.3만 |
|---|
| 2026.02.02 | ₩40,602 | ₩40,938 | ₩40,254 | ₩40,562 | -0.10% | 10.2만 |
|---|
| 2026.01.30 | ₩42,654 | ₩42,773 | ₩41,139 | ₩41,863 | -1.85% | 19.9만 |
|---|
| 2026.01.29 | ₩44,464 | ₩45,698 | ₩42,828 | ₩43,606 | -1.93% | 24.7만 |
|---|
| 2026.01.28 | ₩42,909 | ₩43,345 | ₩42,869 | ₩43,298 | +0.91% | 7.8만 |
|---|
| 2026.01.27 | ₩42,144 | ₩42,734 | ₩42,091 | ₩42,734 | +1.40% | 3.1만 |
|---|
| 2026.01.26 | ₩42,399 | ₩42,493 | ₩41,970 | ₩42,077 | -0.76% | 11.1만 |
|---|
| 2026.01.23 | ₩41,736 | ₩41,997 | ₩41,729 | ₩41,930 | +0.47% | 4.8만 |
|---|
| 2026.01.22 | ₩41,192 | ₩41,219 | ₩40,978 | ₩41,166 | -0.07% | 9.2만 |
|---|
| 2026.01.21 | ₩41,246 | ₩41,246 | ₩40,891 | ₩41,112 | -0.33% | 6.2만 |
|---|
| 2026.01.20 | ₩40,763 | ₩40,869 | ₩40,602 | ₩40,643 | -0.30% | 7.6만 |
|---|
| 2026.01.16 | ₩40,287 | ₩40,334 | ₩40,080 | ₩40,259 | -0.07% | 2.9만 |
|---|
| 2026.01.15 | ₩40,240 | ₩40,589 | ₩40,240 | ₩40,401 | +0.40% | 2.7만 |
|---|
| 2026.01.14 | ₩40,951 | ₩42,238 | ₩40,535 | ₩40,669 | -0.69% | 4.7만 |
|---|
| 2026.01.13 | ₩40,348 | ₩40,656 | ₩40,267 | ₩40,267 | -0.20% | 7.3만 |
|---|
| 2026.01.12 | ₩40,080 | ₩40,321 | ₩40,026 | ₩40,187 | +0.27% | 5.5만 |
|---|
| 2026.01.09 | ₩39,717 | ₩39,849 | ₩39,610 | ₩39,610 | -0.27% | 37.9만 |
|---|
| 2026.01.08 | ₩39,060 | ₩39,543 | ₩38,960 | ₩39,543 | +1.24% | 6.2만 |
|---|
| 2026.01.07 | ₩39,275 | ₩39,275 | ₩39,060 | ₩39,101 | -0.44% | 18.3만 |
|---|
| 2026.01.06 | ₩39,583 | ₩39,664 | ₩39,396 | ₩39,424 | -0.40% | 4만 |
|---|
| 2026.01.05 | ₩39,020 | ₩39,274 | ₩38,953 | ₩39,181 | +0.41% | 4.8만 |
|---|
| 2026.01.02 | ₩38,591 | ₩38,591 | ₩38,216 | ₩38,457 | -0.35% | 4.5만 |
|---|
| 2025.12.31 | ₩38,605 | ₩38,685 | ₩38,283 | ₩38,283 | -0.83% | 36.2만 |
|---|
| 2025.12.30 | ₩38,926 | ₩39,087 | ₩38,839 | ₩38,859 | -0.17% | 8.4만 |
|---|
| 2025.12.29 | ₩38,685 | ₩38,685 | ₩38,390 | ₩38,390 | -0.76% | 6.7만 |
|---|
| 2025.12.26 | ₩41,072 | ₩41,179 | ₩41,018 | ₩41,093 | +0.05% | 2.8만 |
|---|
| 2025.12.24 | ₩40,750 | ₩40,871 | ₩40,596 | ₩40,842 | +0.23% | 2.8만 |
|---|
| 2025.12.23 | ₩40,495 | ₩40,763 | ₩40,415 | ₩40,750 | +0.63% | 4.5만 |
|---|
| 2025.12.22 | ₩40,334 | ₩40,401 | ₩40,266 | ₩40,366 | +0.08% | 5.7만 |
|---|
| 2025.12.19 | ₩39,798 | ₩39,972 | ₩39,785 | ₩39,972 | +0.44% | 5.6만 |
|---|
| 2025.12.18 | ₩39,597 | ₩39,865 | ₩39,543 | ₩39,650 | +0.14% | 3.7만 |
|---|
| 2025.12.17 | ₩39,570 | ₩39,798 | ₩39,570 | ₩39,785 | +0.54% | 5.9만 |
|---|
| 2025.12.16 | ₩39,382 | ₩39,557 | ₩39,248 | ₩39,248 | -0.34% | 3.5만 |
|---|
| 2025.12.15 | ₩40,334 | ₩40,334 | ₩39,597 | ₩39,717 | -1.53% | 2.5만 |
|---|
| 2025.12.12 | ₩40,118 | ₩40,118 | ₩39,717 | ₩39,852 | -0.67% | 10.9만 |
|---|
| 2025.12.11 | ₩39,945 | ₩40,240 | ₩39,825 | ₩40,214 | +0.67% | 4.5만 |
|---|
| 2025.12.10 | ₩39,743 | ₩40,106 | ₩39,691 | ₩39,999 | +0.64% | 10.6만 |
|---|
| 2025.12.09 | ₩39,785 | ₩39,878 | ₩39,717 | ₩39,717 | -0.17% | 4.7만 |
|---|
| 2025.12.08 | ₩40,669 | ₩40,669 | ₩39,811 | ₩39,892 | -1.91% | 3.6만 |
|---|
| 2025.12.05 | ₩40,147 | ₩40,415 | ₩40,133 | ₩40,227 | +0.20% | 2.4만 |
|---|
| 2025.12.04 | ₩39,852 | ₩40,106 | ₩39,852 | ₩40,093 | +0.61% | 5만 |
|---|
| 2025.12.03 | ₩39,583 | ₩40,121 | ₩39,583 | ₩39,959 | +0.95% | 2.9만 |
|---|
| 2025.12.02 | ₩39,892 | ₩39,986 | ₩39,838 | ₩39,945 | +0.13% | 4.4만 |
|---|
| 2025.12.01 | ₩39,892 | ₩40,120 | ₩39,892 | ₩40,053 | +0.40% | 1.8만 |
|---|
| 2025.11.28 | ₩39,101 | ₩39,972 | ₩39,101 | ₩39,932 | +2.13% | 1.1만 |
|---|
| 2025.11.26 | ₩39,181 | ₩39,516 | ₩39,181 | ₩39,476 | +0.75% | 3.8만 |
|---|
| 2025.11.25 | ₩38,953 | ₩39,087 | ₩38,752 | ₩39,020 | +0.17% | 3.7만 |
|---|
| 2025.11.24 | ₩38,591 | ₩39,138 | ₩38,591 | ₩39,101 | +1.32% | 4.6만 |
|---|
| 2025.11.21 | ₩38,953 | ₩38,993 | ₩38,645 | ₩38,867 | -0.22% | 2.9만 |
|---|
| 2025.11.20 | ₩39,302 | ₩39,463 | ₩38,985 | ₩39,020 | -0.72% | 3.1만 |
|---|
| 2025.11.19 | ₩39,208 | ₩39,637 | ₩39,208 | ₩39,315 | +0.27% | 3.1만 |
|---|
| 2025.11.18 | ₩39,476 | ₩39,852 | ₩39,476 | ₩39,771 | +0.75% | 6.7만 |
|---|
| 2025.11.17 | ₩40,012 | ₩40,012 | ₩39,410 | ₩39,516 | -1.24% | 4.4만 |
|---|
| 2025.11.14 | ₩39,262 | ₩39,758 | ₩39,221 | ₩39,490 | +0.58% | 8.3만 |
|---|
| 2025.11.13 | ₩39,892 | ₩39,959 | ₩39,637 | ₩39,656 | -0.59% | 5.6만 |
|---|
| 2025.11.12 | ₩39,878 | ₩39,898 | ₩39,770 | ₩39,825 | -0.13% | 11.1만 |
|---|
| 2025.11.11 | ₩39,878 | ₩39,999 | ₩39,852 | ₩39,972 | +0.24% | 1.6만 |
|---|
| 2025.11.10 | ₩39,409 | ₩39,717 | ₩39,382 | ₩39,717 | +0.78% | 3만 |
|---|
| 2025.11.07 | ₩39,007 | ₩39,127 | ₩38,954 | ₩39,121 | +0.29% | 3.4만 |
|---|
| 2025.11.06 | ₩39,047 | ₩39,047 | ₩38,832 | ₩38,940 | -0.27% | 2.9만 |
|---|
| 2025.11.05 | ₩39,154 | ₩39,248 | ₩39,101 | ₩39,141 | -0.03% | 3.3만 |
|---|
| 2025.11.04 | ₩38,993 | ₩39,181 | ₩38,993 | ₩39,020 | +0.07% | 9.4만 |
|---|
| 2025.11.03 | ₩39,315 | ₩39,463 | ₩39,221 | ₩39,449 | +0.34% | 1.7만 |
|---|
| 2025.10.31 | ₩39,047 | ₩39,232 | ₩39,044 | ₩39,060 | +0.03% | 1.9만 |
|---|
| 2025.10.30 | ₩38,739 | ₩39,114 | ₩38,739 | ₩39,087 | +0.90% | 2만 |
|---|
| 2025.10.29 | ₩38,859 | ₩39,181 | ₩38,859 | ₩39,020 | +0.41% | 3.3만 |
|---|
| 2025.10.28 | ₩38,712 | ₩38,926 | ₩38,712 | ₩38,784 | +0.19% | 2.2만 |
|---|
| 2025.10.27 | ₩39,168 | ₩39,168 | ₩38,928 | ₩39,034 | -0.34% | 4.2만 |
|---|
| 2025.10.24 | ₩39,221 | ₩39,317 | ₩39,156 | ₩39,168 | -0.14% | 4.3만 |
|---|
| 2025.10.23 | ₩39,248 | ₩39,436 | ₩39,248 | ₩39,262 | +0.03% | 3.9만 |
|---|
| 2025.10.22 | ₩38,685 | ₩38,913 | ₩38,578 | ₩38,792 | +0.28% | 6.5만 |
|---|
| 2025.10.21 | ₩38,685 | ₩38,685 | ₩38,363 | ₩38,540 | -0.37% | 5.7만 |
|---|
| 2025.10.20 | ₩38,886 | ₩39,141 | ₩38,885 | ₩39,141 | +0.66% | 4.1만 |
|---|
| 2025.10.17 | ₩38,688 | ₩38,739 | ₩38,524 | ₩38,638 | -0.13% | 4.2만 |
|---|
| 2025.10.16 | ₩38,792 | ₩39,047 | ₩38,739 | ₩38,832 | +0.10% | 3.9만 |
|---|
| 2025.10.15 | ₩38,712 | ₩38,788 | ₩38,605 | ₩38,672 | -0.10% | 8.7만 |
|---|
| 2025.10.14 | ₩38,323 | ₩38,657 | ₩38,323 | ₩38,477 | +0.40% | 3.4만 |
|---|
| 2025.10.13 | ₩38,283 | ₩38,806 | ₩38,283 | ₩38,725 | +1.16% | 6.7만 |
|---|
| 2025.10.10 | ₩38,564 | ₩38,618 | ₩38,041 | ₩38,122 | -1.15% | 4.8만 |
|---|