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 | ₩53,684 | ₩53,939 | ₩53,389 | ₩53,523 | -0.30% | 14만 |
| 2026.10.08 | ₩53,751 | ₩53,832 | ₩53,416 | ₩53,577 | -0.32% | 280.8만 |
| 2026.10.07 | ₩53,523 | ₩53,523 | ₩53,000 | ₩53,242 | -0.53% | 6.6만 |
| 2026.10.06 | ₩52,598 | ₩54,408 | ₩52,598 | ₩53,121 | +0.99% | 12.6만 |
| 2026.10.05 | ₩52,853 | ₩53,200 | ₩52,772 | ₩53,067 | +0.41% | 13.7만 |
| 2026.10.02 | ₩52,611 | ₩52,772 | ₩52,222 | ₩52,772 | +0.31% | 14.3만 |
| 2026.10.01 | ₩52,665 | ₩53,027 | ₩52,544 | ₩53,000 | +0.64% | 13.4만 |
| 2026.09.30 | ₩53,027 | ₩53,125 | ₩52,598 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,598 |
| -0.81% |
| 57.5만 |
| 2026.09.29 | ₩52,236 | ₩52,611 | ₩52,236 | ₩52,397 | +0.31% | 5.7만 |
|---|
| 2026.09.28 | ₩53,000 | ₩53,000 | ₩52,397 | ₩52,464 | -1.01% | 7.6만 |
|---|
| 2026.09.25 | ₩53,215 | ₩53,389 | ₩52,906 | ₩53,201 | -0.03% | 7만 |
|---|
| 2026.09.24 | ₩53,510 | ₩54,020 | ₩53,389 | ₩53,523 | +0.03% | 23.5만 |
|---|
| 2026.09.23 | ₩53,121 | ₩53,885 | ₩53,121 | ₩53,336 | +0.40% | 10.9만 |
|---|
| 2026.09.22 | ₩53,000 | ₩53,416 | ₩52,947 | ₩53,121 | +0.23% | 10.7만 |
|---|
| 2026.09.21 | ₩53,295 | ₩53,295 | ₩53,007 | ₩53,242 | -0.10% | 5.6만 |
|---|
| 2026.09.18 | ₩53,322 | ₩53,483 | ₩53,275 | ₩53,437 | +0.22% | 6.4만 |
|---|
| 2026.09.17 | ₩53,403 | ₩53,564 | ₩53,268 | ₩53,268 | -0.25% | 8.8만 |
|---|
| 2026.09.16 | ₩53,952 | ₩54,046 | ₩53,268 | ₩53,309 | -1.19% | 7.9만 |
|---|
| 2026.09.15 | ₩53,067 | ₩53,966 | ₩53,067 | ₩53,885 | +1.54% | 6.2만 |
|---|
| 2026.09.14 | ₩53,590 | ₩53,671 | ₩53,081 | ₩53,248 | -0.64% | 7.7만 |
|---|
| 2026.09.11 | ₩53,631 | ₩53,657 | ₩53,175 | ₩53,429 | -0.38% | 29.3만 |
|---|
| 2026.09.10 | ₩53,201 | ₩54,103 | ₩53,201 | ₩53,926 | +1.36% | 9.1만 |
|---|
| 2026.09.09 | ₩53,054 | ₩53,443 | ₩53,054 | ₩53,336 | +0.53% | 58.3만 |
|---|
| 2026.09.08 | ₩52,880 | ₩52,906 | ₩52,585 | ₩52,880 | 0.00% | 11.2만 |
|---|
| 2026.09.04 | ₩51,887 | ₩52,357 | ₩51,887 | ₩52,357 | +0.90% | 7.5만 |
|---|
| 2026.09.03 | ₩52,035 | ₩52,477 | ₩52,035 | ₩52,477 | +0.85% | 6.4만 |
|---|
| 2026.09.02 | ₩52,531 | ₩52,571 | ₩52,249 | ₩52,424 | -0.20% | 19.2만 |
|---|
| 2026.09.01 | ₩51,941 | ₩52,504 | ₩51,914 | ₩52,397 | +0.88% | 5.3만 |
|---|
| 2026.08.31 | ₩51,847 | ₩51,847 | ₩51,485 | ₩51,726 | -0.23% | 5.3만 |
|---|
| 2026.08.28 | ₩52,236 | ₩52,799 | ₩51,163 | ₩51,257 | -1.87% | 6.7만 |
|---|
| 2026.08.27 | ₩51,552 | ₩51,552 | ₩50,801 | ₩51,217 | -0.65% | 8.5만 |
|---|
| 2026.08.26 | ₩50,868 | ₩51,069 | ₩50,533 | ₩50,935 | +0.13% | 6.4만 |
|---|
| 2026.08.25 | ₩51,351 | ₩51,351 | ₩50,640 | ₩50,761 | -1.15% | 6.3만 |
|---|
| 2026.08.24 | ₩51,525 | ₩51,525 | ₩51,109 | ₩51,163 | -0.70% | 5.8만 |
|---|
| 2026.08.21 | ₩53,952 | ₩53,952 | ₩51,520 | ₩51,606 | -4.35% | 19.4만 |
|---|
| 2026.08.20 | ₩51,170 | ₩51,351 | ₩51,123 | ₩51,310 | +0.28% | 5.6만 |
|---|
| 2026.08.19 | ₩50,814 | ₩51,666 | ₩50,613 | ₩51,002 | +0.37% | 5.8만 |
|---|
| 2026.08.18 | ₩50,761 | ₩50,761 | ₩50,331 | ₩50,331 | -0.85% | 18.2만 |
|---|
| 2026.08.17 | ₩49,808 | ₩50,519 | ₩49,808 | ₩50,466 | +1.32% | 5.5만 |
|---|
| 2026.08.14 | ₩49,218 | ₩49,755 | ₩49,218 | ₩49,728 | +1.04% | 3.7만 |
|---|
| 2026.08.13 | ₩48,715 | ₩49,580 | ₩48,715 | ₩49,259 | +1.11% | 7만 |
|---|
| 2026.08.12 | ₩47,488 | ₩50,110 | ₩47,488 | ₩49,808 | +4.89% | 7만 |
|---|
| 2026.08.11 | ₩49,607 | ₩49,648 | ₩49,299 | ₩49,648 | +0.08% | 21만 |
|---|
| 2026.08.10 | ₩48,843 | ₩49,567 | ₩48,843 | ₩49,540 | +1.43% | 6.3만 |
|---|
| 2026.08.07 | ₩48,159 | ₩48,467 | ₩48,078 | ₩48,159 | 0.00% | 33.8만 |
|---|
| 2026.08.06 | ₩47,649 | ₩48,038 | ₩47,649 | ₩47,931 | +0.59% | 35.6만 |
|---|
| 2026.08.05 | ₩47,435 | ₩47,683 | ₩46,960 | ₩47,475 | +0.08% | 21.5만 |
|---|
| 2026.08.04 | ₩47,234 | ₩47,260 | ₩46,992 | ₩47,059 | -0.37% | 32만 |
|---|
| 2026.08.03 | ₩47,488 | ₩47,810 | ₩47,274 | ₩47,555 | +0.14% | 7.7만 |
|---|
| 2026.07.31 | ₩48,293 | ₩48,360 | ₩48,038 | ₩48,226 | -0.14% | 8만 |
|---|
| 2026.07.30 | ₩49,232 | ₩49,232 | ₩48,172 | ₩48,333 | -1.83% | 25.1만 |
|---|
| 2026.07.29 | ₩48,172 | ₩48,526 | ₩48,078 | ₩48,454 | +0.58% | 39.1만 |
|---|
| 2026.07.28 | ₩47,569 | ₩47,864 | ₩47,408 | ₩47,502 | -0.14% | 5.8만 |
|---|
| 2026.07.27 | ₩48,320 | ₩48,347 | ₩47,971 | ₩48,038 | -0.58% | 9.6만 |
|---|
| 2026.07.24 | ₩49,071 | ₩49,165 | ₩48,883 | ₩49,044 | -0.05% | 18.4만 |
|---|
| 2026.07.23 | ₩49,306 | ₩49,527 | ₩49,205 | ₩49,230 | -0.15% | 7.4만 |
|---|
| 2026.07.22 | ₩48,843 | ₩49,151 | ₩48,843 | ₩49,071 | +0.47% | 7.6만 |
|---|
| 2026.07.21 | ₩48,467 | ₩48,695 | ₩48,467 | ₩48,588 | +0.25% | 5.2만 |
|---|
| 2026.07.20 | ₩48,011 | ₩48,226 | ₩47,904 | ₩48,159 | +0.31% | 12.9만 |
|---|
| 2026.07.17 | ₩47,743 | ₩48,756 | ₩47,562 | ₩48,280 | +1.12% | 13.2만 |
|---|
| 2026.07.16 | ₩47,663 | ₩47,663 | ₩46,697 | ₩47,314 | -0.73% | 8.1만 |
|---|
| 2026.07.15 | ₩47,622 | ₩47,904 | ₩47,354 | ₩47,690 | +0.14% | 10.4만 |
|---|
| 2026.07.14 | ₩47,555 | ₩47,581 | ₩47,260 | ₩47,515 | -0.08% | 19만 |
|---|
| 2026.07.13 | ₩46,523 | ₩47,153 | ₩46,496 | ₩47,140 | +1.33% | 12.4만 |
|---|
| 2026.07.10 | ₩45,705 | ₩46,348 | ₩45,705 | ₩46,241 | +1.17% | 13.2만 |
|---|
| 2026.07.09 | ₩46,013 | ₩46,684 | ₩45,410 | ₩46,241 | +0.50% | 292.2만 |
|---|
| 2026.07.08 | ₩46,161 | ₩46,657 | ₩46,154 | ₩46,523 | +0.78% | 19.2만 |
|---|
| 2026.07.07 | ₩45,691 | ₩46,020 | ₩45,664 | ₩45,973 | +0.62% | 9.5만 |
|---|
| 2026.07.06 | ₩45,141 | ₩45,691 | ₩45,141 | ₩45,557 | +0.92% | 53.9만 |
|---|
| 2026.07.02 | ₩44,820 | ₩44,860 | ₩44,632 | ₩44,739 | -0.18% | 7.9만 |
|---|
| 2026.07.01 | ₩44,846 | ₩45,015 | ₩44,659 | ₩44,659 | -0.42% | 11.1만 |
|---|
| 2026.06.30 | ₩44,864 | ₩44,927 | ₩44,645 | ₩44,833 | -0.07% | 72.3만 |
|---|
| 2026.06.29 | ₩44,672 | ₩44,672 | ₩44,431 | ₩44,498 | -0.39% | 6.2만 |
|---|
| 2026.06.26 | ₩44,471 | ₩44,685 | ₩44,431 | ₩44,525 | +0.12% | 18.5만 |
|---|
| 2026.06.25 | ₩44,270 | ₩45,034 | ₩44,270 | ₩44,900 | +1.42% | 21.3만 |
|---|
| 2026.06.24 | ₩44,377 | ₩44,538 | ₩44,142 | ₩44,243 | -0.30% | 38.1만 |
|---|
| 2026.06.23 | ₩45,289 | ₩45,351 | ₩45,061 | ₩45,222 | -0.15% | 14.4만 |
|---|
| 2026.06.22 | ₩46,000 | ₩46,000 | ₩45,651 | ₩45,772 | -0.50% | 10.8만 |
|---|
| 2026.06.18 | ₩45,973 | ₩46,295 | ₩45,691 | ₩46,080 | +0.23% | 15.1만 |
|---|
| 2026.06.17 | ₩46,791 | ₩47,166 | ₩46,281 | ₩46,335 | -0.97% | 11.7만 |
|---|
| 2026.06.16 | ₩46,536 | ₩46,737 | ₩46,362 | ₩46,617 | +0.17% | 13.6만 |
|---|
| 2026.06.15 | ₩46,939 | ₩46,965 | ₩46,778 | ₩46,965 | +0.06% | 25.3만 |
|---|
| 2026.06.12 | ₩47,247 | ₩47,582 | ₩47,153 | ₩47,234 | -0.03% | 8.3만 |
|---|
| 2026.06.11 | ₩47,824 | ₩48,078 | ₩47,502 | ₩47,629 | -0.41% | 6.9만 |
|---|
| 2026.06.10 | ₩47,958 | ₩48,159 | ₩47,844 | ₩47,864 | -0.20% | 10.3만 |
|---|
| 2026.06.09 | ₩48,065 | ₩48,143 | ₩47,435 | ₩47,797 | -0.56% | 28.7만 |
|---|
| 2026.06.08 | ₩48,306 | ₩48,534 | ₩48,276 | ₩48,427 | +0.25% | 12.7만 |
|---|
| 2026.06.05 | ₩48,695 | ₩48,695 | ₩48,031 | ₩48,119 | -1.18% | 45.6만 |
|---|
| 2026.06.04 | ₩49,192 | ₩49,259 | ₩48,870 | ₩49,071 | -0.25% | 7.3만 |
|---|
| 2026.06.03 | ₩49,701 | ₩49,876 | ₩49,629 | ₩49,728 | +0.05% | 3만 |
|---|
| 2026.06.02 | ₩49,480 | ₩49,782 | ₩49,480 | ₩49,700 | +0.44% | 5.8만 |
|---|
| 2026.06.01 | ₩49,500 | ₩49,795 | ₩49,374 | ₩49,500 | 0.00% | 9만 |
|---|
| 2026.05.29 | ₩48,950 | ₩49,111 | ₩48,682 | ₩48,937 | -0.03% | 6.2만 |
|---|
| 2026.05.28 | ₩48,950 | ₩49,299 | ₩48,850 | ₩49,205 | +0.52% | 29.8만 |
|---|
| 2026.05.27 | ₩48,481 | ₩49,017 | ₩48,467 | ₩48,776 | +0.61% | 10.2만 |
|---|
| 2026.05.26 | ₩49,889 | ₩49,889 | ₩49,312 | ₩49,379 | -1.02% | 7.7만 |
|---|
| 2026.05.22 | ₩50,023 | ₩50,211 | ₩49,701 | ₩49,965 | -0.12% | 9.6만 |
|---|
| 2026.05.21 | ₩50,814 | ₩50,826 | ₩49,862 | ₩50,144 | -1.32% | 7만 |
|---|
| 2026.05.20 | ₩50,922 | ₩50,948 | ₩50,103 | ₩50,338 | -1.15% | 6.6만 |
|---|
| 2026.05.19 | ₩51,082 | ₩51,203 | ₩50,934 | ₩51,150 | +0.13% | 7.8만 |
|---|
| 2026.05.18 | ₩50,694 | ₩51,364 | ₩50,694 | ₩50,962 | +0.53% | 5.6만 |
|---|
| 2026.05.15 | ₩50,358 | ₩50,680 | ₩50,358 | ₩50,533 | +0.35% | 20.2만 |
|---|
| 2026.05.14 | ₩50,908 | ₩50,908 | ₩50,600 | ₩50,908 | 0.00% | 8.3만 |
|---|
| 2026.05.13 | ₩51,619 | ₩51,753 | ₩51,230 | ₩51,364 | -0.49% | 20만 |
|---|
| 2026.05.12 | ₩51,297 | ₩51,673 | ₩51,136 | ₩51,646 | +0.68% | 8.9만 |
|---|
| 2026.05.11 | ₩50,399 | ₩50,889 | ₩50,372 | ₩50,855 | +0.90% | 16.2만 |
|---|
| 2026.05.08 | ₩49,487 | ₩49,808 | ₩49,420 | ₩49,674 | +0.38% | 17.2만 |
|---|
| 2026.05.07 | ₩49,004 | ₩50,063 | ₩48,749 | ₩49,567 | +1.15% | 5.8만 |
|---|
| 2026.05.06 | ₩49,701 | ₩49,775 | ₩49,393 | ₩49,540 | -0.32% | 5.1만 |
|---|
| 2026.05.05 | ₩50,613 | ₩50,653 | ₩50,331 | ₩50,613 | 0.00% | 10.6만 |
|---|
| 2026.05.04 | ₩49,996 | ₩50,747 | ₩49,996 | ₩50,553 | +1.11% | 9.1만 |
|---|
| 2026.05.01 | ₩49,808 | ₩50,010 | ₩49,768 | ₩49,983 | +0.35% | 4.9만 |
|---|
| 2026.04.30 | ₩49,808 | ₩50,130 | ₩49,800 | ₩50,050 | +0.48% | 7.1만 |
|---|
| 2026.04.29 | ₩49,741 | ₩50,010 | ₩49,728 | ₩50,010 | +0.54% | 11.6만 |
|---|
| 2026.04.28 | ₩49,165 | ₩49,352 | ₩49,017 | ₩49,312 | +0.30% | 18.2만 |
|---|
| 2026.04.27 | ₩48,829 | ₩49,138 | ₩48,829 | ₩49,044 | +0.44% | 3.8만 |
|---|
| 2026.04.24 | ₩48,655 | ₩48,803 | ₩48,494 | ₩48,722 | +0.14% | 12.2만 |
|---|
| 2026.04.23 | ₩48,414 | ₩48,923 | ₩48,360 | ₩48,796 | +0.79% | 40.6만 |
|---|
| 2026.04.22 | ₩48,199 | ₩48,454 | ₩48,163 | ₩48,400 | +0.42% | 6.1만 |
|---|
| 2026.04.21 | ₩47,596 | ₩48,027 | ₩47,529 | ₩47,877 | +0.59% | 3.8만 |
|---|
| 2026.04.20 | ₩47,368 | ₩47,663 | ₩47,260 | ₩47,462 | +0.20% | 7.1만 |
|---|
| 2026.04.17 | ₩46,858 | ₩47,126 | ₩46,523 | ₩47,032 | +0.37% | 13.9만 |
|---|
| 2026.04.16 | ₩47,850 | ₩48,119 | ₩47,797 | ₩47,810 | -0.08% | 23.8만 |
|---|
| 2026.04.15 | ₩47,622 | ₩47,850 | ₩47,515 | ₩47,663 | +0.08% | 6.8만 |
|---|
| 2026.04.14 | ₩47,743 | ₩47,743 | ₩47,394 | ₩47,609 | -0.28% | 3.4만 |
|---|
| 2026.04.13 | ₩48,038 | ₩48,052 | ₩47,502 | ₩47,529 | -1.06% | 6.7만 |
|---|
| 2026.04.10 | ₩46,912 | ₩47,314 | ₩46,912 | ₩47,032 | +0.26% | 51.7만 |
|---|
| 2026.04.09 | ₩47,180 | ₩47,368 | ₩46,724 | ₩47,113 | -0.14% | 5.7만 |
|---|
| 2026.04.08 | ₩46,255 | ₩46,912 | ₩46,255 | ₩46,737 | +1.04% | 7.9만 |
|---|
| 2026.04.07 | ₩47,795 | ₩47,931 | ₩47,341 | ₩47,502 | -0.61% | 6.9만 |
|---|
| 2026.04.06 | ₩47,327 | ₩47,757 | ₩47,301 | ₩47,663 | +0.71% | 49.6만 |
|---|
| 2026.04.02 | ₩47,475 | ₩47,596 | ₩47,032 | ₩47,274 | -0.42% | 7.7만 |
|---|
| 2026.04.01 | ₩46,778 | ₩46,939 | ₩46,456 | ₩46,711 | -0.14% | 25.2만 |
|---|
| 2026.03.31 | ₩47,502 | ₩47,723 | ₩47,086 | ₩47,260 | -0.51% | 127.1만 |
|---|
| 2026.03.30 | ₩47,555 | ₩47,663 | ₩47,287 | ₩47,502 | -0.11% | 28.1만 |
|---|
| 2026.03.27 | ₩46,818 | ₩47,274 | ₩46,818 | ₩47,220 | +0.86% | 8.2만 |
|---|
| 2026.03.26 | ₩46,509 | ₩46,751 | ₩46,442 | ₩46,456 | -0.12% | 8.8만 |
|---|
| 2026.03.25 | ₩45,758 | ₩46,281 | ₩45,718 | ₩46,174 | +0.91% | 3.5만 |
|---|
| 2026.03.24 | ₩45,959 | ₩46,362 | ₩45,892 | ₩46,080 | +0.26% | 7.4만 |
|---|
| 2026.03.23 | ₩45,906 | ₩45,906 | ₩45,115 | ₩45,450 | -0.99% | 14만 |
|---|
| 2026.03.20 | ₩46,905 | ₩47,099 | ₩46,737 | ₩46,871 | -0.07% | 43.2만 |
|---|
| 2026.03.19 | ₩46,791 | ₩47,180 | ₩46,483 | ₩46,871 | +0.17% | 20.2만 |
|---|
| 2026.03.18 | ₩47,314 | ₩47,555 | ₩47,212 | ₩47,529 | +0.45% | 7.8만 |
|---|
| 2026.03.17 | ₩47,113 | ₩47,140 | ₩46,845 | ₩47,113 | 0.00% | 20.5만 |
|---|
| 2026.03.16 | ₩47,059 | ₩47,073 | ₩46,529 | ₩46,563 | -1.05% | 13만 |
|---|
| 2026.03.13 | ₩47,180 | ₩47,301 | ₩46,885 | ₩47,193 | +0.03% | 30.3만 |
|---|
| 2026.03.12 | ₩47,220 | ₩47,649 | ₩47,066 | ₩47,569 | +0.74% | 19.3만 |
|---|
| 2026.03.11 | ₩45,973 | ₩46,630 | ₩45,852 | ₩46,603 | +1.37% | 10.6만 |
|---|
| 2026.03.10 | ₩45,852 | ₩46,080 | ₩44,712 | ₩45,959 | +0.23% | 17.6만 |
|---|
| 2026.03.09 | ₩46,778 | ₩47,006 | ₩44,887 | ₩45,329 | -3.10% | 39.3만 |
|---|
| 2026.03.06 | ₩45,162 | ₩45,973 | ₩45,162 | ₩45,933 | +1.71% | 81.2만 |
|---|
| 2026.03.05 | ₩44,417 | ₩44,766 | ₩44,364 | ₩44,484 | +0.15% | 3.9만 |
|---|
| 2026.03.04 | ₩44,015 | ₩44,310 | ₩44,015 | ₩44,256 | +0.55% | 10.8만 |
|---|
| 2026.03.03 | ₩44,629 | ₩44,629 | ₩43,653 | ₩43,961 | -1.50% | 25.9만 |
|---|
| 2026.03.02 | ₩44,551 | ₩44,551 | ₩43,948 | ₩44,330 | -0.50% | 16.1만 |
|---|
| 2026.02.27 | ₩43,613 | ₩43,666 | ₩43,398 | ₩43,572 | -0.09% | 6.3만 |
|---|
| 2026.02.26 | ₩42,888 | ₩43,183 | ₩42,748 | ₩43,009 | +0.28% | 5.2만 |
|---|
| 2026.02.25 | ₩43,049 | ₩43,586 | ₩42,908 | ₩42,982 | -0.16% | 4.7만 |
|---|
| 2026.02.24 | ₩42,795 | ₩42,929 | ₩42,687 | ₩42,915 | +0.28% | 4만 |
|---|
| 2026.02.23 | ₩42,647 | ₩42,982 | ₩42,647 | ₩42,835 | +0.44% | 6.5만 |
|---|
| 2026.02.20 | ₩42,271 | ₩42,593 | ₩42,191 | ₩42,580 | +0.73% | 5.7만 |
|---|
| 2026.02.19 | ₩41,936 | ₩42,245 | ₩41,869 | ₩42,178 | +0.58% | 5.6만 |
|---|
| 2026.02.18 | ₩41,440 | ₩41,889 | ₩41,440 | ₩41,842 | +0.97% | 9.6만 |
|---|
| 2026.02.17 | ₩40,930 | ₩40,944 | ₩40,662 | ₩40,863 | -0.16% | 14.1만 |
|---|
| 2026.02.13 | ₩41,360 | ₩41,453 | ₩41,145 | ₩41,373 | +0.03% | 6.5만 |
|---|
| 2026.02.12 | ₩42,017 | ₩42,057 | ₩41,252 | ₩41,279 | -1.76% | 11.2만 |
|---|
| 2026.02.11 | ₩42,191 | ₩42,245 | ₩41,936 | ₩42,084 | -0.25% | 10.4만 |
|---|
| 2026.02.10 | ₩41,829 | ₩41,909 | ₩41,601 | ₩41,775 | -0.13% | 17.7만 |
|---|
| 2026.02.09 | ₩41,467 | ₩42,017 | ₩41,440 | ₩42,017 | +1.33% | 426.5만 |
|---|
| 2026.02.06 | ₩40,917 | ₩41,520 | ₩40,917 | ₩41,319 | +0.98% | 5.9만 |
|---|
| 2026.02.05 | ₩40,984 | ₩41,212 | ₩40,716 | ₩40,863 | -0.29% | 7.1만 |
|---|
| 2026.02.04 | ₩41,735 | ₩41,802 | ₩41,333 | ₩41,614 | -0.29% | 35.8만 |
|---|
| 2026.02.03 | ₩41,400 | ₩41,655 | ₩41,158 | ₩41,628 | +0.55% | 6.3만 |
|---|
| 2026.02.02 | ₩40,609 | ₩40,944 | ₩40,260 | ₩40,568 | -0.10% | 10.2만 |
|---|
| 2026.01.30 | ₩42,660 | ₩42,780 | ₩41,145 | ₩41,869 | -1.85% | 19.9만 |
|---|
| 2026.01.29 | ₩44,471 | ₩45,705 | ₩42,835 | ₩43,613 | -1.93% | 24.7만 |
|---|
| 2026.01.28 | ₩42,915 | ₩43,351 | ₩42,875 | ₩43,304 | +0.91% | 7.8만 |
|---|
| 2026.01.27 | ₩42,151 | ₩42,741 | ₩42,097 | ₩42,741 | +1.40% | 3.1만 |
|---|
| 2026.01.26 | ₩42,406 | ₩42,499 | ₩41,976 | ₩42,084 | -0.76% | 11.1만 |
|---|
| 2026.01.23 | ₩41,742 | ₩42,003 | ₩41,735 | ₩41,936 | +0.47% | 4.8만 |
|---|
| 2026.01.22 | ₩41,199 | ₩41,225 | ₩40,984 | ₩41,172 | -0.07% | 9.2만 |
|---|
| 2026.01.21 | ₩41,252 | ₩41,252 | ₩40,897 | ₩41,118 | -0.33% | 6.2만 |
|---|
| 2026.01.20 | ₩40,769 | ₩40,875 | ₩40,609 | ₩40,649 | -0.30% | 7.6만 |
|---|
| 2026.01.16 | ₩40,293 | ₩40,340 | ₩40,085 | ₩40,265 | -0.07% | 2.9만 |
|---|
| 2026.01.15 | ₩40,246 | ₩40,595 | ₩40,246 | ₩40,407 | +0.40% | 2.7만 |
|---|
| 2026.01.14 | ₩40,957 | ₩42,245 | ₩40,541 | ₩40,676 | -0.69% | 4.7만 |
|---|
| 2026.01.13 | ₩40,354 | ₩40,662 | ₩40,273 | ₩40,273 | -0.20% | 7.3만 |
|---|
| 2026.01.12 | ₩40,085 | ₩40,327 | ₩40,032 | ₩40,193 | +0.27% | 5.5만 |
|---|
| 2026.01.09 | ₩39,723 | ₩39,855 | ₩39,616 | ₩39,616 | -0.27% | 37.9만 |
|---|
| 2026.01.08 | ₩39,066 | ₩39,549 | ₩38,966 | ₩39,549 | +1.24% | 6.2만 |
|---|
| 2026.01.07 | ₩39,281 | ₩39,281 | ₩39,066 | ₩39,106 | -0.44% | 18.3만 |
|---|
| 2026.01.06 | ₩39,589 | ₩39,670 | ₩39,402 | ₩39,430 | -0.40% | 4만 |
|---|
| 2026.01.05 | ₩39,026 | ₩39,279 | ₩38,959 | ₩39,187 | +0.41% | 4.8만 |
|---|
| 2026.01.02 | ₩38,597 | ₩38,597 | ₩38,221 | ₩38,463 | -0.35% | 4.5만 |
|---|
| 2025.12.31 | ₩38,610 | ₩38,691 | ₩38,288 | ₩38,288 | -0.83% | 36.2만 |
|---|
| 2025.12.30 | ₩38,932 | ₩39,093 | ₩38,845 | ₩38,865 | -0.17% | 8.4만 |
|---|
| 2025.12.29 | ₩38,691 | ₩38,691 | ₩38,396 | ₩38,396 | -0.76% | 6.7만 |
|---|
| 2025.12.26 | ₩41,078 | ₩41,185 | ₩41,024 | ₩41,099 | +0.05% | 2.8만 |
|---|
| 2025.12.24 | ₩40,756 | ₩40,877 | ₩40,602 | ₩40,849 | +0.23% | 2.8만 |
|---|
| 2025.12.23 | ₩40,501 | ₩40,769 | ₩40,421 | ₩40,756 | +0.63% | 4.5만 |
|---|
| 2025.12.22 | ₩40,340 | ₩40,407 | ₩40,272 | ₩40,372 | +0.08% | 5.7만 |
|---|
| 2025.12.19 | ₩39,804 | ₩39,978 | ₩39,790 | ₩39,978 | +0.44% | 5.6만 |
|---|
| 2025.12.18 | ₩39,603 | ₩39,871 | ₩39,549 | ₩39,656 | +0.14% | 3.7만 |
|---|
| 2025.12.17 | ₩39,576 | ₩39,804 | ₩39,576 | ₩39,790 | +0.54% | 5.9만 |
|---|
| 2025.12.16 | ₩39,388 | ₩39,562 | ₩39,254 | ₩39,254 | -0.34% | 3.5만 |
|---|
| 2025.12.15 | ₩40,340 | ₩40,340 | ₩39,603 | ₩39,723 | -1.53% | 2.5만 |
|---|
| 2025.12.12 | ₩40,124 | ₩40,124 | ₩39,723 | ₩39,857 | -0.67% | 10.9만 |
|---|
| 2025.12.11 | ₩39,951 | ₩40,246 | ₩39,831 | ₩40,220 | +0.67% | 4.5만 |
|---|
| 2025.12.10 | ₩39,749 | ₩40,112 | ₩39,697 | ₩40,005 | +0.64% | 10.6만 |
|---|
| 2025.12.09 | ₩39,790 | ₩39,884 | ₩39,723 | ₩39,723 | -0.17% | 4.7만 |
|---|
| 2025.12.08 | ₩40,676 | ₩40,676 | ₩39,817 | ₩39,898 | -1.91% | 3.6만 |
|---|
| 2025.12.05 | ₩40,153 | ₩40,421 | ₩40,139 | ₩40,233 | +0.20% | 2.4만 |
|---|
| 2025.12.04 | ₩39,857 | ₩40,112 | ₩39,857 | ₩40,099 | +0.61% | 5만 |
|---|
| 2025.12.03 | ₩39,589 | ₩40,127 | ₩39,589 | ₩39,965 | +0.95% | 2.9만 |
|---|
| 2025.12.02 | ₩39,898 | ₩39,992 | ₩39,844 | ₩39,951 | +0.13% | 4.4만 |
|---|
| 2025.12.01 | ₩39,898 | ₩40,126 | ₩39,898 | ₩40,059 | +0.40% | 1.8만 |
|---|
| 2025.11.28 | ₩39,106 | ₩39,978 | ₩39,106 | ₩39,938 | +2.13% | 1.1만 |
|---|
| 2025.11.26 | ₩39,187 | ₩39,522 | ₩39,187 | ₩39,482 | +0.75% | 3.8만 |
|---|
| 2025.11.25 | ₩38,959 | ₩39,093 | ₩38,758 | ₩39,026 | +0.17% | 3.7만 |
|---|
| 2025.11.24 | ₩38,597 | ₩39,144 | ₩38,597 | ₩39,106 | +1.32% | 4.6만 |
|---|
| 2025.11.21 | ₩38,959 | ₩38,999 | ₩38,651 | ₩38,873 | -0.22% | 2.9만 |
|---|
| 2025.11.20 | ₩39,308 | ₩39,469 | ₩38,991 | ₩39,026 | -0.72% | 3.1만 |
|---|
| 2025.11.19 | ₩39,214 | ₩39,643 | ₩39,214 | ₩39,321 | +0.27% | 3.1만 |
|---|
| 2025.11.18 | ₩39,482 | ₩39,857 | ₩39,482 | ₩39,777 | +0.75% | 6.7만 |
|---|
| 2025.11.17 | ₩40,018 | ₩40,018 | ₩39,416 | ₩39,522 | -1.24% | 4.4만 |
|---|
| 2025.11.14 | ₩39,267 | ₩39,764 | ₩39,227 | ₩39,495 | +0.58% | 8.3만 |
|---|
| 2025.11.13 | ₩39,898 | ₩39,965 | ₩39,643 | ₩39,662 | -0.59% | 5.6만 |
|---|
| 2025.11.12 | ₩39,884 | ₩39,904 | ₩39,776 | ₩39,831 | -0.13% | 11.1만 |
|---|
| 2025.11.11 | ₩39,884 | ₩40,005 | ₩39,857 | ₩39,978 | +0.24% | 1.6만 |
|---|
| 2025.11.10 | ₩39,415 | ₩39,723 | ₩39,388 | ₩39,723 | +0.78% | 3만 |
|---|
| 2025.11.07 | ₩39,013 | ₩39,133 | ₩38,960 | ₩39,127 | +0.29% | 3.4만 |
|---|
| 2025.11.06 | ₩39,053 | ₩39,053 | ₩38,838 | ₩38,946 | -0.27% | 2.9만 |
|---|
| 2025.11.05 | ₩39,160 | ₩39,254 | ₩39,106 | ₩39,147 | -0.03% | 3.3만 |
|---|
| 2025.11.04 | ₩38,999 | ₩39,187 | ₩38,999 | ₩39,026 | +0.07% | 9.4만 |
|---|
| 2025.11.03 | ₩39,321 | ₩39,469 | ₩39,227 | ₩39,455 | +0.34% | 1.7만 |
|---|
| 2025.10.31 | ₩39,053 | ₩39,238 | ₩39,050 | ₩39,066 | +0.03% | 1.9만 |
|---|
| 2025.10.30 | ₩38,744 | ₩39,120 | ₩38,744 | ₩39,093 | +0.90% | 2만 |
|---|
| 2025.10.29 | ₩38,865 | ₩39,187 | ₩38,865 | ₩39,026 | +0.41% | 3.3만 |
|---|
| 2025.10.28 | ₩38,718 | ₩38,932 | ₩38,718 | ₩38,790 | +0.19% | 2.2만 |
|---|
| 2025.10.27 | ₩39,174 | ₩39,174 | ₩38,933 | ₩39,039 | -0.34% | 4.2만 |
|---|
| 2025.10.24 | ₩39,227 | ₩39,322 | ₩39,161 | ₩39,174 | -0.14% | 4.3만 |
|---|
| 2025.10.23 | ₩39,254 | ₩39,442 | ₩39,254 | ₩39,267 | +0.03% | 3.9만 |
|---|
| 2025.10.22 | ₩38,691 | ₩38,919 | ₩38,583 | ₩38,798 | +0.28% | 6.5만 |
|---|
| 2025.10.21 | ₩38,691 | ₩38,691 | ₩38,369 | ₩38,546 | -0.37% | 5.7만 |
|---|
| 2025.10.20 | ₩38,892 | ₩39,147 | ₩38,891 | ₩39,147 | +0.66% | 4.1만 |
|---|
| 2025.10.17 | ₩38,693 | ₩38,744 | ₩38,530 | ₩38,644 | -0.13% | 4.2만 |
|---|
| 2025.10.16 | ₩38,798 | ₩39,053 | ₩38,744 | ₩38,838 | +0.10% | 3.9만 |
|---|
| 2025.10.15 | ₩38,718 | ₩38,794 | ₩38,610 | ₩38,677 | -0.10% | 8.7만 |
|---|
| 2025.10.14 | ₩38,329 | ₩38,663 | ₩38,329 | ₩38,483 | +0.40% | 3.4만 |
|---|
| 2025.10.13 | ₩38,288 | ₩38,811 | ₩38,288 | ₩38,731 | +1.16% | 6.7만 |
|---|
| 2025.10.10 | ₩38,570 | ₩38,624 | ₩38,047 | ₩38,127 | -1.15% | 4.8만 |
|---|