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 | ₩53,680 | ₩53,935 | ₩53,385 | ₩53,519 | -0.30% | 14만 |
| 2026.10.08 | ₩53,747 | ₩53,827 | ₩53,412 | ₩53,573 | -0.32% | 280.8만 |
| 2026.10.07 | ₩53,519 | ₩53,519 | ₩52,996 | ₩53,237 | -0.53% | 6.6만 |
| 2026.10.06 | ₩52,594 | ₩54,404 | ₩52,594 | ₩53,117 | +0.99% | 12.6만 |
| 2026.10.05 | ₩52,848 | ₩53,196 | ₩52,768 | ₩53,063 | +0.41% | 13.7만 |
| 2026.10.02 | ₩52,607 | ₩52,768 | ₩52,218 | ₩52,768 | +0.31% | 14.3만 |
| 2026.10.01 | ₩52,661 | ₩53,023 | ₩52,540 | ₩52,996 | +0.64% | 13.4만 |
| 2026.09.30 | ₩53,023 | ₩53,121 | ₩52,594 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,594 |
| -0.81% |
| 57.5만 |
| 2026.09.29 | ₩52,232 | ₩52,607 | ₩52,232 | ₩52,392 | +0.31% | 5.7만 |
|---|
| 2026.09.28 | ₩52,996 | ₩52,996 | ₩52,392 | ₩52,460 | -1.01% | 7.6만 |
|---|
| 2026.09.25 | ₩53,210 | ₩53,385 | ₩52,902 | ₩53,197 | -0.03% | 7만 |
|---|
| 2026.09.24 | ₩53,506 | ₩54,015 | ₩53,385 | ₩53,519 | +0.03% | 23.5만 |
|---|
| 2026.09.23 | ₩53,117 | ₩53,881 | ₩53,117 | ₩53,331 | +0.40% | 10.9만 |
|---|
| 2026.09.22 | ₩52,996 | ₩53,412 | ₩52,942 | ₩53,117 | +0.23% | 10.7만 |
|---|
| 2026.09.21 | ₩53,291 | ₩53,291 | ₩53,003 | ₩53,237 | -0.10% | 5.6만 |
|---|
| 2026.09.18 | ₩53,318 | ₩53,479 | ₩53,271 | ₩53,433 | +0.22% | 6.4만 |
|---|
| 2026.09.17 | ₩53,398 | ₩53,559 | ₩53,264 | ₩53,264 | -0.25% | 8.8만 |
|---|
| 2026.09.16 | ₩53,948 | ₩54,042 | ₩53,264 | ₩53,304 | -1.19% | 7.9만 |
|---|
| 2026.09.15 | ₩53,063 | ₩53,961 | ₩53,063 | ₩53,881 | +1.54% | 6.2만 |
|---|
| 2026.09.14 | ₩53,586 | ₩53,666 | ₩53,076 | ₩53,244 | -0.64% | 7.7만 |
|---|
| 2026.09.11 | ₩53,626 | ₩53,653 | ₩53,170 | ₩53,425 | -0.38% | 29.3만 |
|---|
| 2026.09.10 | ₩53,197 | ₩54,098 | ₩53,197 | ₩53,921 | +1.36% | 9.1만 |
|---|
| 2026.09.09 | ₩53,050 | ₩53,438 | ₩53,050 | ₩53,331 | +0.53% | 58.3만 |
|---|
| 2026.09.08 | ₩52,875 | ₩52,902 | ₩52,580 | ₩52,875 | 0.00% | 11.2만 |
|---|
| 2026.09.04 | ₩51,883 | ₩52,352 | ₩51,883 | ₩52,352 | +0.90% | 7.5만 |
|---|
| 2026.09.03 | ₩52,030 | ₩52,473 | ₩52,030 | ₩52,473 | +0.85% | 6.4만 |
|---|
| 2026.09.02 | ₩52,527 | ₩52,567 | ₩52,245 | ₩52,419 | -0.20% | 19.2만 |
|---|
| 2026.09.01 | ₩51,937 | ₩52,500 | ₩51,910 | ₩52,392 | +0.88% | 5.3만 |
|---|
| 2026.08.31 | ₩51,843 | ₩51,843 | ₩51,481 | ₩51,722 | -0.23% | 5.3만 |
|---|
| 2026.08.28 | ₩52,232 | ₩52,795 | ₩51,159 | ₩51,253 | -1.87% | 6.7만 |
|---|
| 2026.08.27 | ₩51,548 | ₩51,548 | ₩50,797 | ₩51,212 | -0.65% | 8.5만 |
|---|
| 2026.08.26 | ₩50,864 | ₩51,065 | ₩50,529 | ₩50,931 | +0.13% | 6.4만 |
|---|
| 2026.08.25 | ₩51,347 | ₩51,347 | ₩50,636 | ₩50,756 | -1.15% | 6.3만 |
|---|
| 2026.08.24 | ₩51,521 | ₩51,521 | ₩51,105 | ₩51,159 | -0.70% | 5.8만 |
|---|
| 2026.08.21 | ₩53,948 | ₩53,948 | ₩51,515 | ₩51,601 | -4.35% | 19.4만 |
|---|
| 2026.08.20 | ₩51,165 | ₩51,347 | ₩51,119 | ₩51,306 | +0.28% | 5.6만 |
|---|
| 2026.08.19 | ₩50,810 | ₩51,662 | ₩50,609 | ₩50,998 | +0.37% | 5.8만 |
|---|
| 2026.08.18 | ₩50,756 | ₩50,756 | ₩50,327 | ₩50,327 | -0.85% | 18.2만 |
|---|
| 2026.08.17 | ₩49,804 | ₩50,515 | ₩49,804 | ₩50,461 | +1.32% | 5.5만 |
|---|
| 2026.08.14 | ₩49,214 | ₩49,751 | ₩49,214 | ₩49,724 | +1.04% | 3.7만 |
|---|
| 2026.08.13 | ₩48,711 | ₩49,576 | ₩48,711 | ₩49,255 | +1.11% | 7만 |
|---|
| 2026.08.12 | ₩47,484 | ₩50,106 | ₩47,484 | ₩49,804 | +4.89% | 7만 |
|---|
| 2026.08.11 | ₩49,603 | ₩49,643 | ₩49,295 | ₩49,643 | +0.08% | 21만 |
|---|
| 2026.08.10 | ₩48,839 | ₩49,563 | ₩48,839 | ₩49,536 | +1.43% | 6.3만 |
|---|
| 2026.08.07 | ₩48,155 | ₩48,463 | ₩48,074 | ₩48,155 | 0.00% | 33.8만 |
|---|
| 2026.08.06 | ₩47,645 | ₩48,034 | ₩47,645 | ₩47,927 | +0.59% | 35.6만 |
|---|
| 2026.08.05 | ₩47,431 | ₩47,679 | ₩46,956 | ₩47,471 | +0.08% | 21.5만 |
|---|
| 2026.08.04 | ₩47,230 | ₩47,256 | ₩46,988 | ₩47,055 | -0.37% | 32만 |
|---|
| 2026.08.03 | ₩47,484 | ₩47,806 | ₩47,270 | ₩47,552 | +0.14% | 7.7만 |
|---|
| 2026.07.31 | ₩48,289 | ₩48,356 | ₩48,034 | ₩48,222 | -0.14% | 8만 |
|---|
| 2026.07.30 | ₩49,228 | ₩49,228 | ₩48,168 | ₩48,329 | -1.83% | 25.1만 |
|---|
| 2026.07.29 | ₩48,168 | ₩48,522 | ₩48,074 | ₩48,450 | +0.58% | 39.1만 |
|---|
| 2026.07.28 | ₩47,565 | ₩47,860 | ₩47,404 | ₩47,498 | -0.14% | 5.8만 |
|---|
| 2026.07.27 | ₩48,316 | ₩48,343 | ₩47,967 | ₩48,034 | -0.58% | 9.6만 |
|---|
| 2026.07.24 | ₩49,067 | ₩49,161 | ₩48,879 | ₩49,040 | -0.05% | 18.4만 |
|---|
| 2026.07.23 | ₩49,301 | ₩49,523 | ₩49,201 | ₩49,226 | -0.15% | 7.4만 |
|---|
| 2026.07.22 | ₩48,839 | ₩49,147 | ₩48,839 | ₩49,067 | +0.47% | 7.6만 |
|---|
| 2026.07.21 | ₩48,463 | ₩48,691 | ₩48,463 | ₩48,584 | +0.25% | 5.2만 |
|---|
| 2026.07.20 | ₩48,007 | ₩48,222 | ₩47,900 | ₩48,155 | +0.31% | 12.9만 |
|---|
| 2026.07.17 | ₩47,739 | ₩48,752 | ₩47,558 | ₩48,276 | +1.12% | 13.2만 |
|---|
| 2026.07.16 | ₩47,659 | ₩47,659 | ₩46,693 | ₩47,310 | -0.73% | 8.1만 |
|---|
| 2026.07.15 | ₩47,619 | ₩47,900 | ₩47,350 | ₩47,686 | +0.14% | 10.4만 |
|---|
| 2026.07.14 | ₩47,552 | ₩47,577 | ₩47,256 | ₩47,511 | -0.08% | 19만 |
|---|
| 2026.07.13 | ₩46,519 | ₩47,149 | ₩46,492 | ₩47,136 | +1.33% | 12.4만 |
|---|
| 2026.07.10 | ₩45,701 | ₩46,345 | ₩45,701 | ₩46,237 | +1.17% | 13.2만 |
|---|
| 2026.07.09 | ₩46,009 | ₩46,680 | ₩45,406 | ₩46,237 | +0.50% | 292.2만 |
|---|
| 2026.07.08 | ₩46,157 | ₩46,653 | ₩46,150 | ₩46,519 | +0.78% | 19.2만 |
|---|
| 2026.07.07 | ₩45,688 | ₩46,016 | ₩45,661 | ₩45,969 | +0.62% | 9.5만 |
|---|
| 2026.07.06 | ₩45,138 | ₩45,688 | ₩45,138 | ₩45,553 | +0.92% | 53.9만 |
|---|
| 2026.07.02 | ₩44,816 | ₩44,856 | ₩44,628 | ₩44,735 | -0.18% | 7.9만 |
|---|
| 2026.07.01 | ₩44,843 | ₩45,012 | ₩44,655 | ₩44,655 | -0.42% | 11.1만 |
|---|
| 2026.06.30 | ₩44,860 | ₩44,923 | ₩44,642 | ₩44,829 | -0.07% | 72.3만 |
|---|
| 2026.06.29 | ₩44,668 | ₩44,668 | ₩44,427 | ₩44,494 | -0.39% | 6.2만 |
|---|
| 2026.06.26 | ₩44,467 | ₩44,682 | ₩44,427 | ₩44,521 | +0.12% | 18.5만 |
|---|
| 2026.06.25 | ₩44,266 | ₩45,030 | ₩44,266 | ₩44,896 | +1.42% | 21.3만 |
|---|
| 2026.06.24 | ₩44,373 | ₩44,534 | ₩44,139 | ₩44,239 | -0.30% | 38.1만 |
|---|
| 2026.06.23 | ₩45,285 | ₩45,347 | ₩45,057 | ₩45,218 | -0.15% | 14.4만 |
|---|
| 2026.06.22 | ₩45,996 | ₩45,996 | ₩45,647 | ₩45,768 | -0.50% | 10.8만 |
|---|
| 2026.06.18 | ₩45,969 | ₩46,291 | ₩45,688 | ₩46,076 | +0.23% | 15.1만 |
|---|
| 2026.06.17 | ₩46,787 | ₩47,163 | ₩46,278 | ₩46,331 | -0.97% | 11.7만 |
|---|
| 2026.06.16 | ₩46,532 | ₩46,733 | ₩46,358 | ₩46,613 | +0.17% | 13.6만 |
|---|
| 2026.06.15 | ₩46,935 | ₩46,961 | ₩46,774 | ₩46,961 | +0.06% | 25.3만 |
|---|
| 2026.06.12 | ₩47,243 | ₩47,578 | ₩47,149 | ₩47,230 | -0.03% | 8.3만 |
|---|
| 2026.06.11 | ₩47,820 | ₩48,074 | ₩47,498 | ₩47,625 | -0.41% | 6.9만 |
|---|
| 2026.06.10 | ₩47,954 | ₩48,155 | ₩47,840 | ₩47,860 | -0.20% | 10.3만 |
|---|
| 2026.06.09 | ₩48,061 | ₩48,139 | ₩47,431 | ₩47,793 | -0.56% | 28.7만 |
|---|
| 2026.06.08 | ₩48,302 | ₩48,530 | ₩48,272 | ₩48,423 | +0.25% | 12.7만 |
|---|
| 2026.06.05 | ₩48,691 | ₩48,691 | ₩48,028 | ₩48,115 | -1.18% | 45.6만 |
|---|
| 2026.06.04 | ₩49,188 | ₩49,255 | ₩48,866 | ₩49,067 | -0.25% | 7.3만 |
|---|
| 2026.06.03 | ₩49,697 | ₩49,871 | ₩49,625 | ₩49,724 | +0.05% | 3만 |
|---|
| 2026.06.02 | ₩49,476 | ₩49,778 | ₩49,476 | ₩49,696 | +0.44% | 5.8만 |
|---|
| 2026.06.01 | ₩49,496 | ₩49,791 | ₩49,370 | ₩49,496 | 0.00% | 9만 |
|---|
| 2026.05.29 | ₩48,946 | ₩49,107 | ₩48,678 | ₩48,933 | -0.03% | 6.2만 |
|---|
| 2026.05.28 | ₩48,946 | ₩49,295 | ₩48,846 | ₩49,201 | +0.52% | 29.8만 |
|---|
| 2026.05.27 | ₩48,477 | ₩49,013 | ₩48,463 | ₩48,772 | +0.61% | 10.2만 |
|---|
| 2026.05.26 | ₩49,885 | ₩49,885 | ₩49,308 | ₩49,375 | -1.02% | 7.7만 |
|---|
| 2026.05.22 | ₩50,019 | ₩50,207 | ₩49,697 | ₩49,961 | -0.12% | 9.6만 |
|---|
| 2026.05.21 | ₩50,810 | ₩50,822 | ₩49,858 | ₩50,140 | -1.32% | 7만 |
|---|
| 2026.05.20 | ₩50,917 | ₩50,944 | ₩50,099 | ₩50,334 | -1.15% | 6.6만 |
|---|
| 2026.05.19 | ₩51,078 | ₩51,199 | ₩50,929 | ₩51,145 | +0.13% | 7.8만 |
|---|
| 2026.05.18 | ₩50,689 | ₩51,360 | ₩50,689 | ₩50,958 | +0.53% | 5.6만 |
|---|
| 2026.05.15 | ₩50,354 | ₩50,676 | ₩50,354 | ₩50,529 | +0.35% | 20.2만 |
|---|
| 2026.05.14 | ₩50,904 | ₩50,904 | ₩50,596 | ₩50,904 | 0.00% | 8.3만 |
|---|
| 2026.05.13 | ₩51,615 | ₩51,749 | ₩51,226 | ₩51,360 | -0.49% | 20만 |
|---|
| 2026.05.12 | ₩51,293 | ₩51,668 | ₩51,132 | ₩51,642 | +0.68% | 8.9만 |
|---|
| 2026.05.11 | ₩50,394 | ₩50,885 | ₩50,368 | ₩50,850 | +0.90% | 16.2만 |
|---|
| 2026.05.08 | ₩49,483 | ₩49,804 | ₩49,415 | ₩49,670 | +0.38% | 17.2만 |
|---|
| 2026.05.07 | ₩49,000 | ₩50,059 | ₩48,745 | ₩49,563 | +1.15% | 5.8만 |
|---|
| 2026.05.06 | ₩49,697 | ₩49,771 | ₩49,389 | ₩49,536 | -0.32% | 5.1만 |
|---|
| 2026.05.05 | ₩50,609 | ₩50,649 | ₩50,327 | ₩50,609 | 0.00% | 10.6만 |
|---|
| 2026.05.04 | ₩49,992 | ₩50,743 | ₩49,992 | ₩50,549 | +1.11% | 9.1만 |
|---|
| 2026.05.01 | ₩49,804 | ₩50,006 | ₩49,764 | ₩49,979 | +0.35% | 4.9만 |
|---|
| 2026.04.30 | ₩49,804 | ₩50,126 | ₩49,796 | ₩50,046 | +0.48% | 7.1만 |
|---|
| 2026.04.29 | ₩49,737 | ₩50,006 | ₩49,724 | ₩50,006 | +0.54% | 11.6만 |
|---|
| 2026.04.28 | ₩49,161 | ₩49,348 | ₩49,013 | ₩49,308 | +0.30% | 18.2만 |
|---|
| 2026.04.27 | ₩48,825 | ₩49,134 | ₩48,825 | ₩49,040 | +0.44% | 3.8만 |
|---|
| 2026.04.24 | ₩48,651 | ₩48,799 | ₩48,490 | ₩48,718 | +0.14% | 12.2만 |
|---|
| 2026.04.23 | ₩48,410 | ₩48,919 | ₩48,356 | ₩48,792 | +0.79% | 40.6만 |
|---|
| 2026.04.22 | ₩48,195 | ₩48,450 | ₩48,159 | ₩48,396 | +0.42% | 6.1만 |
|---|
| 2026.04.21 | ₩47,592 | ₩48,024 | ₩47,525 | ₩47,873 | +0.59% | 3.8만 |
|---|
| 2026.04.20 | ₩47,364 | ₩47,659 | ₩47,256 | ₩47,458 | +0.20% | 7.1만 |
|---|
| 2026.04.17 | ₩46,854 | ₩47,122 | ₩46,519 | ₩47,029 | +0.37% | 13.9만 |
|---|
| 2026.04.16 | ₩47,847 | ₩48,115 | ₩47,793 | ₩47,806 | -0.08% | 23.8만 |
|---|
| 2026.04.15 | ₩47,619 | ₩47,847 | ₩47,511 | ₩47,659 | +0.08% | 6.8만 |
|---|
| 2026.04.14 | ₩47,739 | ₩47,739 | ₩47,391 | ₩47,605 | -0.28% | 3.4만 |
|---|
| 2026.04.13 | ₩48,034 | ₩48,048 | ₩47,498 | ₩47,525 | -1.06% | 6.7만 |
|---|
| 2026.04.10 | ₩46,908 | ₩47,310 | ₩46,908 | ₩47,029 | +0.26% | 51.7만 |
|---|
| 2026.04.09 | ₩47,176 | ₩47,364 | ₩46,720 | ₩47,109 | -0.14% | 5.7만 |
|---|
| 2026.04.08 | ₩46,251 | ₩46,908 | ₩46,251 | ₩46,733 | +1.04% | 7.9만 |
|---|
| 2026.04.07 | ₩47,792 | ₩47,927 | ₩47,337 | ₩47,498 | -0.61% | 6.9만 |
|---|
| 2026.04.06 | ₩47,324 | ₩47,753 | ₩47,297 | ₩47,659 | +0.71% | 49.6만 |
|---|
| 2026.04.02 | ₩47,471 | ₩47,592 | ₩47,029 | ₩47,270 | -0.42% | 7.7만 |
|---|
| 2026.04.01 | ₩46,774 | ₩46,935 | ₩46,452 | ₩46,707 | -0.14% | 25.2만 |
|---|
| 2026.03.31 | ₩47,498 | ₩47,719 | ₩47,082 | ₩47,256 | -0.51% | 127.1만 |
|---|
| 2026.03.30 | ₩47,552 | ₩47,659 | ₩47,283 | ₩47,498 | -0.11% | 28.1만 |
|---|
| 2026.03.27 | ₩46,814 | ₩47,270 | ₩46,814 | ₩47,216 | +0.86% | 8.2만 |
|---|
| 2026.03.26 | ₩46,506 | ₩46,747 | ₩46,438 | ₩46,452 | -0.12% | 8.8만 |
|---|
| 2026.03.25 | ₩45,755 | ₩46,278 | ₩45,714 | ₩46,170 | +0.91% | 3.5만 |
|---|
| 2026.03.24 | ₩45,956 | ₩46,358 | ₩45,889 | ₩46,076 | +0.26% | 7.4만 |
|---|
| 2026.03.23 | ₩45,902 | ₩45,902 | ₩45,111 | ₩45,446 | -0.99% | 14만 |
|---|
| 2026.03.20 | ₩46,901 | ₩47,096 | ₩46,733 | ₩46,868 | -0.07% | 43.2만 |
|---|
| 2026.03.19 | ₩46,787 | ₩47,176 | ₩46,479 | ₩46,868 | +0.17% | 20.2만 |
|---|
| 2026.03.18 | ₩47,310 | ₩47,552 | ₩47,208 | ₩47,525 | +0.45% | 7.8만 |
|---|
| 2026.03.17 | ₩47,109 | ₩47,136 | ₩46,841 | ₩47,109 | 0.00% | 20.5만 |
|---|
| 2026.03.16 | ₩47,055 | ₩47,069 | ₩46,526 | ₩46,559 | -1.05% | 13만 |
|---|
| 2026.03.13 | ₩47,176 | ₩47,297 | ₩46,881 | ₩47,189 | +0.03% | 30.3만 |
|---|
| 2026.03.12 | ₩47,216 | ₩47,645 | ₩47,062 | ₩47,565 | +0.74% | 19.3만 |
|---|
| 2026.03.11 | ₩45,969 | ₩46,626 | ₩45,848 | ₩46,599 | +1.37% | 10.6만 |
|---|
| 2026.03.10 | ₩45,848 | ₩46,076 | ₩44,709 | ₩45,956 | +0.23% | 17.6만 |
|---|
| 2026.03.09 | ₩46,774 | ₩47,002 | ₩44,883 | ₩45,325 | -3.10% | 39.3만 |
|---|
| 2026.03.06 | ₩45,158 | ₩45,969 | ₩45,158 | ₩45,929 | +1.71% | 81.2만 |
|---|
| 2026.03.05 | ₩44,414 | ₩44,762 | ₩44,360 | ₩44,481 | +0.15% | 3.9만 |
|---|
| 2026.03.04 | ₩44,011 | ₩44,306 | ₩44,011 | ₩44,253 | +0.55% | 10.8만 |
|---|
| 2026.03.03 | ₩44,625 | ₩44,625 | ₩43,649 | ₩43,958 | -1.50% | 25.9만 |
|---|
| 2026.03.02 | ₩44,548 | ₩44,548 | ₩43,944 | ₩44,326 | -0.50% | 16.1만 |
|---|
| 2026.02.27 | ₩43,609 | ₩43,663 | ₩43,394 | ₩43,569 | -0.09% | 6.3만 |
|---|
| 2026.02.26 | ₩42,885 | ₩43,180 | ₩42,744 | ₩43,006 | +0.28% | 5.2만 |
|---|
| 2026.02.25 | ₩43,046 | ₩43,582 | ₩42,905 | ₩42,979 | -0.16% | 4.7만 |
|---|
| 2026.02.24 | ₩42,791 | ₩42,925 | ₩42,684 | ₩42,912 | +0.28% | 4만 |
|---|
| 2026.02.23 | ₩42,643 | ₩42,979 | ₩42,643 | ₩42,831 | +0.44% | 6.5만 |
|---|
| 2026.02.20 | ₩42,268 | ₩42,590 | ₩42,188 | ₩42,576 | +0.73% | 5.7만 |
|---|
| 2026.02.19 | ₩41,933 | ₩42,241 | ₩41,866 | ₩42,174 | +0.58% | 5.6만 |
|---|
| 2026.02.18 | ₩41,437 | ₩41,886 | ₩41,437 | ₩41,839 | +0.97% | 9.6만 |
|---|
| 2026.02.17 | ₩40,927 | ₩40,940 | ₩40,659 | ₩40,860 | -0.16% | 14.1만 |
|---|
| 2026.02.13 | ₩41,356 | ₩41,450 | ₩41,142 | ₩41,370 | +0.03% | 6.5만 |
|---|
| 2026.02.12 | ₩42,013 | ₩42,053 | ₩41,249 | ₩41,276 | -1.76% | 11.2만 |
|---|
| 2026.02.11 | ₩42,188 | ₩42,241 | ₩41,933 | ₩42,080 | -0.25% | 10.4만 |
|---|
| 2026.02.10 | ₩41,825 | ₩41,906 | ₩41,598 | ₩41,772 | -0.13% | 17.7만 |
|---|
| 2026.02.09 | ₩41,463 | ₩42,013 | ₩41,437 | ₩42,013 | +1.33% | 426.5만 |
|---|
| 2026.02.06 | ₩40,914 | ₩41,517 | ₩40,914 | ₩41,316 | +0.98% | 5.9만 |
|---|
| 2026.02.05 | ₩40,981 | ₩41,209 | ₩40,712 | ₩40,860 | -0.29% | 7.1만 |
|---|
| 2026.02.04 | ₩41,732 | ₩41,799 | ₩41,329 | ₩41,611 | -0.29% | 35.8만 |
|---|
| 2026.02.03 | ₩41,396 | ₩41,651 | ₩41,155 | ₩41,624 | +0.55% | 6.3만 |
|---|
| 2026.02.02 | ₩40,605 | ₩40,940 | ₩40,257 | ₩40,565 | -0.10% | 10.2만 |
|---|
| 2026.01.30 | ₩42,657 | ₩42,776 | ₩41,142 | ₩41,866 | -1.85% | 19.9만 |
|---|
| 2026.01.29 | ₩44,467 | ₩45,701 | ₩42,831 | ₩43,609 | -1.93% | 24.7만 |
|---|
| 2026.01.28 | ₩42,912 | ₩43,348 | ₩42,871 | ₩43,301 | +0.91% | 7.8만 |
|---|
| 2026.01.27 | ₩42,147 | ₩42,737 | ₩42,094 | ₩42,737 | +1.40% | 3.1만 |
|---|
| 2026.01.26 | ₩42,402 | ₩42,496 | ₩41,973 | ₩42,080 | -0.76% | 11.1만 |
|---|
| 2026.01.23 | ₩41,738 | ₩42,000 | ₩41,732 | ₩41,933 | +0.47% | 4.8만 |
|---|
| 2026.01.22 | ₩41,195 | ₩41,222 | ₩40,981 | ₩41,168 | -0.07% | 9.2만 |
|---|
| 2026.01.21 | ₩41,249 | ₩41,249 | ₩40,893 | ₩41,115 | -0.33% | 6.2만 |
|---|
| 2026.01.20 | ₩40,766 | ₩40,872 | ₩40,605 | ₩40,645 | -0.30% | 7.6만 |
|---|
| 2026.01.16 | ₩40,290 | ₩40,337 | ₩40,082 | ₩40,262 | -0.07% | 2.9만 |
|---|
| 2026.01.15 | ₩40,243 | ₩40,592 | ₩40,243 | ₩40,404 | +0.40% | 2.7만 |
|---|
| 2026.01.14 | ₩40,954 | ₩42,241 | ₩40,538 | ₩40,672 | -0.69% | 4.7만 |
|---|
| 2026.01.13 | ₩40,350 | ₩40,659 | ₩40,270 | ₩40,270 | -0.20% | 7.3만 |
|---|
| 2026.01.12 | ₩40,082 | ₩40,324 | ₩40,029 | ₩40,189 | +0.27% | 5.5만 |
|---|
| 2026.01.09 | ₩39,720 | ₩39,852 | ₩39,613 | ₩39,613 | -0.27% | 37.9만 |
|---|
| 2026.01.08 | ₩39,063 | ₩39,546 | ₩38,962 | ₩39,546 | +1.24% | 6.2만 |
|---|
| 2026.01.07 | ₩39,278 | ₩39,278 | ₩39,063 | ₩39,103 | -0.44% | 18.3만 |
|---|
| 2026.01.06 | ₩39,586 | ₩39,666 | ₩39,398 | ₩39,426 | -0.40% | 4만 |
|---|
| 2026.01.05 | ₩39,023 | ₩39,276 | ₩38,956 | ₩39,184 | +0.41% | 4.8만 |
|---|
| 2026.01.02 | ₩38,594 | ₩38,594 | ₩38,218 | ₩38,460 | -0.35% | 4.5만 |
|---|
| 2025.12.31 | ₩38,607 | ₩38,688 | ₩38,285 | ₩38,285 | -0.83% | 36.2만 |
|---|
| 2025.12.30 | ₩38,929 | ₩39,090 | ₩38,842 | ₩38,862 | -0.17% | 8.4만 |
|---|
| 2025.12.29 | ₩38,688 | ₩38,688 | ₩38,393 | ₩38,393 | -0.76% | 6.7만 |
|---|
| 2025.12.26 | ₩41,075 | ₩41,182 | ₩41,021 | ₩41,096 | +0.05% | 2.8만 |
|---|
| 2025.12.24 | ₩40,753 | ₩40,873 | ₩40,598 | ₩40,845 | +0.23% | 2.8만 |
|---|
| 2025.12.23 | ₩40,498 | ₩40,766 | ₩40,417 | ₩40,753 | +0.63% | 4.5만 |
|---|
| 2025.12.22 | ₩40,337 | ₩40,404 | ₩40,269 | ₩40,369 | +0.08% | 5.7만 |
|---|
| 2025.12.19 | ₩39,801 | ₩39,975 | ₩39,787 | ₩39,975 | +0.44% | 5.6만 |
|---|
| 2025.12.18 | ₩39,599 | ₩39,868 | ₩39,546 | ₩39,653 | +0.14% | 3.7만 |
|---|
| 2025.12.17 | ₩39,573 | ₩39,801 | ₩39,573 | ₩39,787 | +0.54% | 5.9만 |
|---|
| 2025.12.16 | ₩39,385 | ₩39,559 | ₩39,251 | ₩39,251 | -0.34% | 3.5만 |
|---|
| 2025.12.15 | ₩40,337 | ₩40,337 | ₩39,599 | ₩39,720 | -1.53% | 2.5만 |
|---|
| 2025.12.12 | ₩40,121 | ₩40,121 | ₩39,720 | ₩39,854 | -0.67% | 10.9만 |
|---|
| 2025.12.11 | ₩39,948 | ₩40,243 | ₩39,827 | ₩40,216 | +0.67% | 4.5만 |
|---|
| 2025.12.10 | ₩39,746 | ₩40,109 | ₩39,693 | ₩40,002 | +0.64% | 10.6만 |
|---|
| 2025.12.09 | ₩39,787 | ₩39,881 | ₩39,720 | ₩39,720 | -0.17% | 4.7만 |
|---|
| 2025.12.08 | ₩40,672 | ₩40,672 | ₩39,814 | ₩39,894 | -1.91% | 3.6만 |
|---|
| 2025.12.05 | ₩40,149 | ₩40,417 | ₩40,136 | ₩40,230 | +0.20% | 2.4만 |
|---|
| 2025.12.04 | ₩39,854 | ₩40,109 | ₩39,854 | ₩40,096 | +0.61% | 5만 |
|---|
| 2025.12.03 | ₩39,586 | ₩40,124 | ₩39,586 | ₩39,962 | +0.95% | 2.9만 |
|---|
| 2025.12.02 | ₩39,894 | ₩39,988 | ₩39,841 | ₩39,948 | +0.13% | 4.4만 |
|---|
| 2025.12.01 | ₩39,894 | ₩40,122 | ₩39,894 | ₩40,055 | +0.40% | 1.8만 |
|---|
| 2025.11.28 | ₩39,103 | ₩39,975 | ₩39,103 | ₩39,935 | +2.13% | 1.1만 |
|---|
| 2025.11.26 | ₩39,184 | ₩39,519 | ₩39,184 | ₩39,479 | +0.75% | 3.8만 |
|---|
| 2025.11.25 | ₩38,956 | ₩39,090 | ₩38,755 | ₩39,023 | +0.17% | 3.7만 |
|---|
| 2025.11.24 | ₩38,594 | ₩39,141 | ₩38,594 | ₩39,103 | +1.32% | 4.6만 |
|---|
| 2025.11.21 | ₩38,956 | ₩38,996 | ₩38,647 | ₩38,870 | -0.22% | 2.9만 |
|---|
| 2025.11.20 | ₩39,304 | ₩39,465 | ₩38,988 | ₩39,023 | -0.72% | 3.1만 |
|---|
| 2025.11.19 | ₩39,211 | ₩39,640 | ₩39,211 | ₩39,318 | +0.27% | 3.1만 |
|---|
| 2025.11.18 | ₩39,479 | ₩39,854 | ₩39,479 | ₩39,774 | +0.75% | 6.7만 |
|---|
| 2025.11.17 | ₩40,015 | ₩40,015 | ₩39,413 | ₩39,519 | -1.24% | 4.4만 |
|---|
| 2025.11.14 | ₩39,264 | ₩39,760 | ₩39,224 | ₩39,492 | +0.58% | 8.3만 |
|---|
| 2025.11.13 | ₩39,894 | ₩39,962 | ₩39,640 | ₩39,658 | -0.59% | 5.6만 |
|---|
| 2025.11.12 | ₩39,881 | ₩39,901 | ₩39,772 | ₩39,827 | -0.13% | 11.1만 |
|---|
| 2025.11.11 | ₩39,881 | ₩40,002 | ₩39,854 | ₩39,975 | +0.24% | 1.6만 |
|---|
| 2025.11.10 | ₩39,412 | ₩39,720 | ₩39,385 | ₩39,720 | +0.78% | 3만 |
|---|
| 2025.11.07 | ₩39,009 | ₩39,130 | ₩38,957 | ₩39,123 | +0.29% | 3.4만 |
|---|
| 2025.11.06 | ₩39,050 | ₩39,050 | ₩38,835 | ₩38,942 | -0.27% | 2.9만 |
|---|
| 2025.11.05 | ₩39,157 | ₩39,251 | ₩39,103 | ₩39,143 | -0.03% | 3.3만 |
|---|
| 2025.11.04 | ₩38,996 | ₩39,184 | ₩38,996 | ₩39,023 | +0.07% | 9.4만 |
|---|
| 2025.11.03 | ₩39,318 | ₩39,465 | ₩39,224 | ₩39,452 | +0.34% | 1.7만 |
|---|
| 2025.10.31 | ₩39,050 | ₩39,235 | ₩39,047 | ₩39,063 | +0.03% | 1.9만 |
|---|
| 2025.10.30 | ₩38,741 | ₩39,117 | ₩38,741 | ₩39,090 | +0.90% | 2만 |
|---|
| 2025.10.29 | ₩38,862 | ₩39,184 | ₩38,862 | ₩39,023 | +0.41% | 3.3만 |
|---|
| 2025.10.28 | ₩38,714 | ₩38,929 | ₩38,714 | ₩38,787 | +0.19% | 2.2만 |
|---|
| 2025.10.27 | ₩39,170 | ₩39,170 | ₩38,930 | ₩39,036 | -0.34% | 4.2만 |
|---|
| 2025.10.24 | ₩39,224 | ₩39,319 | ₩39,158 | ₩39,170 | -0.14% | 4.3만 |
|---|
| 2025.10.23 | ₩39,251 | ₩39,439 | ₩39,251 | ₩39,264 | +0.03% | 3.9만 |
|---|
| 2025.10.22 | ₩38,688 | ₩38,916 | ₩38,580 | ₩38,795 | +0.28% | 6.5만 |
|---|
| 2025.10.21 | ₩38,688 | ₩38,688 | ₩38,366 | ₩38,543 | -0.37% | 5.7만 |
|---|
| 2025.10.20 | ₩38,889 | ₩39,143 | ₩38,887 | ₩39,143 | +0.66% | 4.1만 |
|---|
| 2025.10.17 | ₩38,690 | ₩38,741 | ₩38,527 | ₩38,641 | -0.13% | 4.2만 |
|---|
| 2025.10.16 | ₩38,795 | ₩39,050 | ₩38,741 | ₩38,835 | +0.10% | 3.9만 |
|---|
| 2025.10.15 | ₩38,714 | ₩38,791 | ₩38,607 | ₩38,674 | -0.10% | 8.7만 |
|---|
| 2025.10.14 | ₩38,325 | ₩38,659 | ₩38,325 | ₩38,480 | +0.40% | 3.4만 |
|---|
| 2025.10.13 | ₩38,285 | ₩38,808 | ₩38,285 | ₩38,728 | +1.16% | 6.7만 |
|---|
| 2025.10.10 | ₩38,567 | ₩38,621 | ₩38,044 | ₩38,124 | -1.15% | 4.8만 |
|---|