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 | ₩53,641 | ₩53,896 | ₩53,346 | ₩53,480 | -0.30% | 14만 |
| 2026.10.08 | ₩53,708 | ₩53,788 | ₩53,373 | ₩53,534 | -0.32% | 280.8만 |
| 2026.10.07 | ₩53,480 | ₩53,480 | ₩52,958 | ₩53,199 | -0.53% | 6.6만 |
| 2026.10.06 | ₩52,556 | ₩54,365 | ₩52,556 | ₩53,078 | +0.99% | 12.6만 |
| 2026.10.05 | ₩52,810 | ₩53,157 | ₩52,730 | ₩53,025 | +0.41% | 13.7만 |
| 2026.10.02 | ₩52,569 | ₩52,730 | ₩52,180 | ₩52,730 | +0.31% | 14.3만 |
| 2026.10.01 | ₩52,623 | ₩52,984 | ₩52,502 | ₩52,958 | +0.64% | 13.4만 |
| 2026.09.30 | ₩52,984 | ₩53,082 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,556 |
| -0.81% |
| 57.5만 |
| 2026.09.29 | ₩52,194 | ₩52,569 | ₩52,194 | ₩52,355 | +0.31% | 5.7만 |
|---|
| 2026.09.28 | ₩52,958 | ₩52,958 | ₩52,355 | ₩52,422 | -1.01% | 7.6만 |
|---|
| 2026.09.25 | ₩53,172 | ₩53,346 | ₩52,864 | ₩53,159 | -0.03% | 7만 |
|---|
| 2026.09.24 | ₩53,467 | ₩53,976 | ₩53,346 | ₩53,480 | +0.03% | 23.5만 |
|---|
| 2026.09.23 | ₩53,078 | ₩53,842 | ₩53,078 | ₩53,293 | +0.40% | 10.9만 |
|---|
| 2026.09.22 | ₩52,958 | ₩53,373 | ₩52,904 | ₩53,078 | +0.23% | 10.7만 |
|---|
| 2026.09.21 | ₩53,252 | ₩53,252 | ₩52,964 | ₩53,199 | -0.10% | 5.6만 |
|---|
| 2026.09.18 | ₩53,279 | ₩53,440 | ₩53,232 | ₩53,394 | +0.22% | 6.4만 |
|---|
| 2026.09.17 | ₩53,360 | ₩53,520 | ₩53,226 | ₩53,226 | -0.25% | 8.8만 |
|---|
| 2026.09.16 | ₩53,909 | ₩54,003 | ₩53,226 | ₩53,266 | -1.19% | 7.9만 |
|---|
| 2026.09.15 | ₩53,025 | ₩53,922 | ₩53,025 | ₩53,842 | +1.54% | 6.2만 |
|---|
| 2026.09.14 | ₩53,547 | ₩53,628 | ₩53,038 | ₩53,205 | -0.64% | 7.7만 |
|---|
| 2026.09.11 | ₩53,587 | ₩53,614 | ₩53,132 | ₩53,386 | -0.38% | 29.3만 |
|---|
| 2026.09.10 | ₩53,159 | ₩54,059 | ₩53,159 | ₩53,882 | +1.36% | 9.1만 |
|---|
| 2026.09.09 | ₩53,011 | ₩53,400 | ₩53,011 | ₩53,293 | +0.53% | 58.3만 |
|---|
| 2026.09.08 | ₩52,837 | ₩52,864 | ₩52,542 | ₩52,837 | 0.00% | 11.2만 |
|---|
| 2026.09.04 | ₩51,845 | ₩52,314 | ₩51,845 | ₩52,314 | +0.90% | 7.5만 |
|---|
| 2026.09.03 | ₩51,993 | ₩52,435 | ₩51,993 | ₩52,435 | +0.85% | 6.4만 |
|---|
| 2026.09.02 | ₩52,489 | ₩52,529 | ₩52,207 | ₩52,381 | -0.20% | 19.2만 |
|---|
| 2026.09.01 | ₩51,899 | ₩52,462 | ₩51,872 | ₩52,355 | +0.88% | 5.3만 |
|---|
| 2026.08.31 | ₩51,805 | ₩51,805 | ₩51,443 | ₩51,685 | -0.23% | 5.3만 |
|---|
| 2026.08.28 | ₩52,194 | ₩52,757 | ₩51,122 | ₩51,216 | -1.87% | 6.7만 |
|---|
| 2026.08.27 | ₩51,510 | ₩51,510 | ₩50,760 | ₩51,175 | -0.65% | 8.5만 |
|---|
| 2026.08.26 | ₩50,827 | ₩51,028 | ₩50,492 | ₩50,894 | +0.13% | 6.4만 |
|---|
| 2026.08.25 | ₩51,309 | ₩51,309 | ₩50,599 | ₩50,720 | -1.15% | 6.3만 |
|---|
| 2026.08.24 | ₩51,484 | ₩51,484 | ₩51,068 | ₩51,122 | -0.70% | 5.8만 |
|---|
| 2026.08.21 | ₩53,909 | ₩53,909 | ₩51,478 | ₩51,564 | -4.35% | 19.4만 |
|---|
| 2026.08.20 | ₩51,128 | ₩51,309 | ₩51,082 | ₩51,269 | +0.28% | 5.6만 |
|---|
| 2026.08.19 | ₩50,773 | ₩51,624 | ₩50,572 | ₩50,961 | +0.37% | 5.8만 |
|---|
| 2026.08.18 | ₩50,720 | ₩50,720 | ₩50,291 | ₩50,291 | -0.85% | 18.2만 |
|---|
| 2026.08.17 | ₩49,768 | ₩50,479 | ₩49,768 | ₩50,425 | +1.32% | 5.5만 |
|---|
| 2026.08.14 | ₩49,179 | ₩49,715 | ₩49,179 | ₩49,688 | +1.04% | 3.7만 |
|---|
| 2026.08.13 | ₩48,676 | ₩49,541 | ₩48,676 | ₩49,219 | +1.11% | 7만 |
|---|
| 2026.08.12 | ₩47,450 | ₩50,070 | ₩47,450 | ₩49,768 | +4.89% | 7만 |
|---|
| 2026.08.11 | ₩49,567 | ₩49,608 | ₩49,259 | ₩49,608 | +0.08% | 21만 |
|---|
| 2026.08.10 | ₩48,804 | ₩49,527 | ₩48,804 | ₩49,500 | +1.43% | 6.3만 |
|---|
| 2026.08.07 | ₩48,120 | ₩48,428 | ₩48,040 | ₩48,120 | 0.00% | 33.8만 |
|---|
| 2026.08.06 | ₩47,611 | ₩48,000 | ₩47,611 | ₩47,892 | +0.59% | 35.6만 |
|---|
| 2026.08.05 | ₩47,397 | ₩47,644 | ₩46,922 | ₩47,437 | +0.08% | 21.5만 |
|---|
| 2026.08.04 | ₩47,196 | ₩47,222 | ₩46,954 | ₩47,021 | -0.37% | 32만 |
|---|
| 2026.08.03 | ₩47,450 | ₩47,772 | ₩47,236 | ₩47,517 | +0.14% | 7.7만 |
|---|
| 2026.07.31 | ₩48,254 | ₩48,321 | ₩48,000 | ₩48,187 | -0.14% | 8만 |
|---|
| 2026.07.30 | ₩49,192 | ₩49,192 | ₩48,134 | ₩48,294 | -1.83% | 25.1만 |
|---|
| 2026.07.29 | ₩48,134 | ₩48,487 | ₩48,040 | ₩48,415 | +0.58% | 39.1만 |
|---|
| 2026.07.28 | ₩47,531 | ₩47,825 | ₩47,370 | ₩47,464 | -0.14% | 5.8만 |
|---|
| 2026.07.27 | ₩48,281 | ₩48,308 | ₩47,933 | ₩48,000 | -0.58% | 9.6만 |
|---|
| 2026.07.24 | ₩49,031 | ₩49,125 | ₩48,844 | ₩49,005 | -0.05% | 18.4만 |
|---|
| 2026.07.23 | ₩49,266 | ₩49,487 | ₩49,165 | ₩49,191 | -0.15% | 7.4만 |
|---|
| 2026.07.22 | ₩48,804 | ₩49,112 | ₩48,804 | ₩49,031 | +0.47% | 7.6만 |
|---|
| 2026.07.21 | ₩48,428 | ₩48,656 | ₩48,428 | ₩48,549 | +0.25% | 5.2만 |
|---|
| 2026.07.20 | ₩47,973 | ₩48,187 | ₩47,866 | ₩48,120 | +0.31% | 12.9만 |
|---|
| 2026.07.17 | ₩47,705 | ₩48,716 | ₩47,524 | ₩48,241 | +1.12% | 13.2만 |
|---|
| 2026.07.16 | ₩47,624 | ₩47,624 | ₩46,659 | ₩47,276 | -0.73% | 8.1만 |
|---|
| 2026.07.15 | ₩47,584 | ₩47,866 | ₩47,316 | ₩47,651 | +0.14% | 10.4만 |
|---|
| 2026.07.14 | ₩47,517 | ₩47,543 | ₩47,222 | ₩47,477 | -0.08% | 19만 |
|---|
| 2026.07.13 | ₩46,485 | ₩47,115 | ₩46,458 | ₩47,102 | +1.33% | 12.4만 |
|---|
| 2026.07.10 | ₩45,668 | ₩46,311 | ₩45,668 | ₩46,204 | +1.17% | 13.2만 |
|---|
| 2026.07.09 | ₩45,976 | ₩46,646 | ₩45,373 | ₩46,204 | +0.50% | 292.2만 |
|---|
| 2026.07.08 | ₩46,123 | ₩46,619 | ₩46,117 | ₩46,485 | +0.78% | 19.2만 |
|---|
| 2026.07.07 | ₩45,654 | ₩45,983 | ₩45,628 | ₩45,936 | +0.62% | 9.5만 |
|---|
| 2026.07.06 | ₩45,105 | ₩45,654 | ₩45,105 | ₩45,520 | +0.92% | 53.9만 |
|---|
| 2026.07.02 | ₩44,783 | ₩44,824 | ₩44,596 | ₩44,703 | -0.18% | 7.9만 |
|---|
| 2026.07.01 | ₩44,810 | ₩44,979 | ₩44,623 | ₩44,623 | -0.42% | 11.1만 |
|---|
| 2026.06.30 | ₩44,828 | ₩44,891 | ₩44,609 | ₩44,797 | -0.07% | 72.3만 |
|---|
| 2026.06.29 | ₩44,636 | ₩44,636 | ₩44,395 | ₩44,462 | -0.39% | 6.2만 |
|---|
| 2026.06.26 | ₩44,435 | ₩44,649 | ₩44,395 | ₩44,489 | +0.12% | 18.5만 |
|---|
| 2026.06.25 | ₩44,234 | ₩44,998 | ₩44,234 | ₩44,864 | +1.42% | 21.3만 |
|---|
| 2026.06.24 | ₩44,341 | ₩44,502 | ₩44,107 | ₩44,207 | -0.30% | 38.1만 |
|---|
| 2026.06.23 | ₩45,252 | ₩45,314 | ₩45,025 | ₩45,185 | -0.15% | 14.4만 |
|---|
| 2026.06.22 | ₩45,963 | ₩45,963 | ₩45,614 | ₩45,735 | -0.50% | 10.8만 |
|---|
| 2026.06.18 | ₩45,936 | ₩46,257 | ₩45,654 | ₩46,043 | +0.23% | 15.1만 |
|---|
| 2026.06.17 | ₩46,753 | ₩47,129 | ₩46,244 | ₩46,298 | -0.97% | 11.7만 |
|---|
| 2026.06.16 | ₩46,499 | ₩46,700 | ₩46,324 | ₩46,579 | +0.17% | 13.6만 |
|---|
| 2026.06.15 | ₩46,901 | ₩46,928 | ₩46,740 | ₩46,928 | +0.06% | 25.3만 |
|---|
| 2026.06.12 | ₩47,209 | ₩47,544 | ₩47,115 | ₩47,196 | -0.03% | 8.3만 |
|---|
| 2026.06.11 | ₩47,785 | ₩48,040 | ₩47,464 | ₩47,591 | -0.41% | 6.9만 |
|---|
| 2026.06.10 | ₩47,919 | ₩48,120 | ₩47,805 | ₩47,825 | -0.20% | 10.3만 |
|---|
| 2026.06.09 | ₩48,026 | ₩48,104 | ₩47,397 | ₩47,758 | -0.56% | 28.7만 |
|---|
| 2026.06.08 | ₩48,268 | ₩48,495 | ₩48,237 | ₩48,388 | +0.25% | 12.7만 |
|---|
| 2026.06.05 | ₩48,656 | ₩48,656 | ₩47,993 | ₩48,080 | -1.18% | 45.6만 |
|---|
| 2026.06.04 | ₩49,152 | ₩49,219 | ₩48,830 | ₩49,031 | -0.25% | 7.3만 |
|---|
| 2026.06.03 | ₩49,661 | ₩49,835 | ₩49,589 | ₩49,688 | +0.05% | 3만 |
|---|
| 2026.06.02 | ₩49,440 | ₩49,742 | ₩49,440 | ₩49,660 | +0.44% | 5.8만 |
|---|
| 2026.06.01 | ₩49,460 | ₩49,755 | ₩49,334 | ₩49,460 | 0.00% | 9만 |
|---|
| 2026.05.29 | ₩48,911 | ₩49,072 | ₩48,643 | ₩48,897 | -0.03% | 6.2만 |
|---|
| 2026.05.28 | ₩48,911 | ₩49,259 | ₩48,810 | ₩49,165 | +0.52% | 29.8만 |
|---|
| 2026.05.27 | ₩48,442 | ₩48,978 | ₩48,428 | ₩48,737 | +0.61% | 10.2만 |
|---|
| 2026.05.26 | ₩49,849 | ₩49,849 | ₩49,273 | ₩49,340 | -1.02% | 7.7만 |
|---|
| 2026.05.22 | ₩49,983 | ₩50,170 | ₩49,661 | ₩49,925 | -0.12% | 9.6만 |
|---|
| 2026.05.21 | ₩50,773 | ₩50,785 | ₩49,822 | ₩50,103 | -1.32% | 7만 |
|---|
| 2026.05.20 | ₩50,881 | ₩50,907 | ₩50,063 | ₩50,298 | -1.15% | 6.6만 |
|---|
| 2026.05.19 | ₩51,041 | ₩51,162 | ₩50,893 | ₩51,108 | +0.13% | 7.8만 |
|---|
| 2026.05.18 | ₩50,653 | ₩51,323 | ₩50,653 | ₩50,921 | +0.53% | 5.6만 |
|---|
| 2026.05.15 | ₩50,318 | ₩50,639 | ₩50,318 | ₩50,492 | +0.35% | 20.2만 |
|---|
| 2026.05.14 | ₩50,867 | ₩50,867 | ₩50,559 | ₩50,867 | 0.00% | 8.3만 |
|---|
| 2026.05.13 | ₩51,577 | ₩51,711 | ₩51,189 | ₩51,323 | -0.49% | 20만 |
|---|
| 2026.05.12 | ₩51,256 | ₩51,631 | ₩51,095 | ₩51,604 | +0.68% | 8.9만 |
|---|
| 2026.05.11 | ₩50,358 | ₩50,848 | ₩50,331 | ₩50,814 | +0.90% | 16.2만 |
|---|
| 2026.05.08 | ₩49,447 | ₩49,768 | ₩49,380 | ₩49,634 | +0.38% | 17.2만 |
|---|
| 2026.05.07 | ₩48,964 | ₩50,023 | ₩48,710 | ₩49,527 | +1.15% | 5.8만 |
|---|
| 2026.05.06 | ₩49,661 | ₩49,735 | ₩49,353 | ₩49,500 | -0.32% | 5.1만 |
|---|
| 2026.05.05 | ₩50,572 | ₩50,613 | ₩50,291 | ₩50,572 | 0.00% | 10.6만 |
|---|
| 2026.05.04 | ₩49,956 | ₩50,706 | ₩49,956 | ₩50,512 | +1.11% | 9.1만 |
|---|
| 2026.05.01 | ₩49,768 | ₩49,969 | ₩49,728 | ₩49,943 | +0.35% | 4.9만 |
|---|
| 2026.04.30 | ₩49,768 | ₩50,090 | ₩49,760 | ₩50,010 | +0.48% | 7.1만 |
|---|
| 2026.04.29 | ₩49,701 | ₩49,969 | ₩49,688 | ₩49,969 | +0.54% | 11.6만 |
|---|
| 2026.04.28 | ₩49,125 | ₩49,313 | ₩48,978 | ₩49,273 | +0.30% | 18.2만 |
|---|
| 2026.04.27 | ₩48,790 | ₩49,098 | ₩48,790 | ₩49,005 | +0.44% | 3.8만 |
|---|
| 2026.04.24 | ₩48,616 | ₩48,763 | ₩48,455 | ₩48,683 | +0.14% | 12.2만 |
|---|
| 2026.04.23 | ₩48,375 | ₩48,884 | ₩48,321 | ₩48,757 | +0.79% | 40.6만 |
|---|
| 2026.04.22 | ₩48,160 | ₩48,415 | ₩48,124 | ₩48,361 | +0.42% | 6.1만 |
|---|
| 2026.04.21 | ₩47,557 | ₩47,989 | ₩47,490 | ₩47,839 | +0.59% | 3.8만 |
|---|
| 2026.04.20 | ₩47,330 | ₩47,624 | ₩47,222 | ₩47,423 | +0.20% | 7.1만 |
|---|
| 2026.04.17 | ₩46,820 | ₩47,088 | ₩46,485 | ₩46,995 | +0.37% | 13.9만 |
|---|
| 2026.04.16 | ₩47,812 | ₩48,080 | ₩47,758 | ₩47,772 | -0.08% | 23.8만 |
|---|
| 2026.04.15 | ₩47,584 | ₩47,812 | ₩47,477 | ₩47,624 | +0.08% | 6.8만 |
|---|
| 2026.04.14 | ₩47,705 | ₩47,705 | ₩47,356 | ₩47,571 | -0.28% | 3.4만 |
|---|
| 2026.04.13 | ₩48,000 | ₩48,013 | ₩47,464 | ₩47,490 | -1.06% | 6.7만 |
|---|
| 2026.04.10 | ₩46,874 | ₩47,276 | ₩46,874 | ₩46,995 | +0.26% | 51.7만 |
|---|
| 2026.04.09 | ₩47,142 | ₩47,330 | ₩46,686 | ₩47,075 | -0.14% | 5.7만 |
|---|
| 2026.04.08 | ₩46,217 | ₩46,874 | ₩46,217 | ₩46,700 | +1.04% | 7.9만 |
|---|
| 2026.04.07 | ₩47,757 | ₩47,892 | ₩47,303 | ₩47,464 | -0.61% | 6.9만 |
|---|
| 2026.04.06 | ₩47,289 | ₩47,718 | ₩47,263 | ₩47,624 | +0.71% | 49.6만 |
|---|
| 2026.04.02 | ₩47,437 | ₩47,557 | ₩46,995 | ₩47,236 | -0.42% | 7.7만 |
|---|
| 2026.04.01 | ₩46,740 | ₩46,901 | ₩46,418 | ₩46,673 | -0.14% | 25.2만 |
|---|
| 2026.03.31 | ₩47,464 | ₩47,685 | ₩47,048 | ₩47,222 | -0.51% | 127.1만 |
|---|
| 2026.03.30 | ₩47,517 | ₩47,624 | ₩47,249 | ₩47,464 | -0.11% | 28.1만 |
|---|
| 2026.03.27 | ₩46,780 | ₩47,236 | ₩46,780 | ₩47,182 | +0.86% | 8.2만 |
|---|
| 2026.03.26 | ₩46,472 | ₩46,713 | ₩46,405 | ₩46,418 | -0.12% | 8.8만 |
|---|
| 2026.03.25 | ₩45,721 | ₩46,244 | ₩45,681 | ₩46,137 | +0.91% | 3.5만 |
|---|
| 2026.03.24 | ₩45,922 | ₩46,324 | ₩45,855 | ₩46,043 | +0.26% | 7.4만 |
|---|
| 2026.03.23 | ₩45,869 | ₩45,869 | ₩45,078 | ₩45,413 | -0.99% | 14만 |
|---|
| 2026.03.20 | ₩46,867 | ₩47,062 | ₩46,700 | ₩46,834 | -0.07% | 43.2만 |
|---|
| 2026.03.19 | ₩46,753 | ₩47,142 | ₩46,445 | ₩46,834 | +0.17% | 20.2만 |
|---|
| 2026.03.18 | ₩47,276 | ₩47,517 | ₩47,174 | ₩47,490 | +0.45% | 7.8만 |
|---|
| 2026.03.17 | ₩47,075 | ₩47,102 | ₩46,807 | ₩47,075 | 0.00% | 20.5만 |
|---|
| 2026.03.16 | ₩47,021 | ₩47,035 | ₩46,492 | ₩46,525 | -1.05% | 13만 |
|---|
| 2026.03.13 | ₩47,142 | ₩47,263 | ₩46,847 | ₩47,155 | +0.03% | 30.3만 |
|---|
| 2026.03.12 | ₩47,182 | ₩47,611 | ₩47,028 | ₩47,531 | +0.74% | 19.3만 |
|---|
| 2026.03.11 | ₩45,936 | ₩46,592 | ₩45,815 | ₩46,566 | +1.37% | 10.6만 |
|---|
| 2026.03.10 | ₩45,815 | ₩46,043 | ₩44,676 | ₩45,922 | +0.23% | 17.6만 |
|---|
| 2026.03.09 | ₩46,740 | ₩46,968 | ₩44,850 | ₩45,293 | -3.10% | 39.3만 |
|---|
| 2026.03.06 | ₩45,125 | ₩45,936 | ₩45,125 | ₩45,896 | +1.71% | 81.2만 |
|---|
| 2026.03.05 | ₩44,381 | ₩44,730 | ₩44,328 | ₩44,448 | +0.15% | 3.9만 |
|---|
| 2026.03.04 | ₩43,979 | ₩44,274 | ₩43,979 | ₩44,221 | +0.55% | 10.8만 |
|---|
| 2026.03.03 | ₩44,593 | ₩44,593 | ₩43,618 | ₩43,926 | -1.50% | 25.9만 |
|---|
| 2026.03.02 | ₩44,515 | ₩44,515 | ₩43,912 | ₩44,294 | -0.50% | 16.1만 |
|---|
| 2026.02.27 | ₩43,577 | ₩43,631 | ₩43,363 | ₩43,537 | -0.09% | 6.3만 |
|---|
| 2026.02.26 | ₩42,854 | ₩43,149 | ₩42,713 | ₩42,974 | +0.28% | 5.2만 |
|---|
| 2026.02.25 | ₩43,015 | ₩43,551 | ₩42,874 | ₩42,948 | -0.16% | 4.7만 |
|---|
| 2026.02.24 | ₩42,760 | ₩42,894 | ₩42,653 | ₩42,881 | +0.28% | 4만 |
|---|
| 2026.02.23 | ₩42,613 | ₩42,948 | ₩42,613 | ₩42,800 | +0.44% | 6.5만 |
|---|
| 2026.02.20 | ₩42,237 | ₩42,559 | ₩42,157 | ₩42,546 | +0.73% | 5.7만 |
|---|
| 2026.02.19 | ₩41,902 | ₩42,211 | ₩41,835 | ₩42,144 | +0.58% | 5.6만 |
|---|
| 2026.02.18 | ₩41,407 | ₩41,856 | ₩41,407 | ₩41,809 | +0.97% | 9.6만 |
|---|
| 2026.02.17 | ₩40,897 | ₩40,911 | ₩40,629 | ₩40,830 | -0.16% | 14.1만 |
|---|
| 2026.02.13 | ₩41,326 | ₩41,420 | ₩41,112 | ₩41,340 | +0.03% | 6.5만 |
|---|
| 2026.02.12 | ₩41,983 | ₩42,023 | ₩41,219 | ₩41,246 | -1.76% | 11.2만 |
|---|
| 2026.02.11 | ₩42,157 | ₩42,211 | ₩41,902 | ₩42,050 | -0.25% | 10.4만 |
|---|
| 2026.02.10 | ₩41,795 | ₩41,876 | ₩41,567 | ₩41,742 | -0.13% | 17.7만 |
|---|
| 2026.02.09 | ₩41,433 | ₩41,983 | ₩41,407 | ₩41,983 | +1.33% | 426.5만 |
|---|
| 2026.02.06 | ₩40,884 | ₩41,487 | ₩40,884 | ₩41,286 | +0.98% | 5.9만 |
|---|
| 2026.02.05 | ₩40,951 | ₩41,179 | ₩40,683 | ₩40,830 | -0.29% | 7.1만 |
|---|
| 2026.02.04 | ₩41,701 | ₩41,768 | ₩41,299 | ₩41,581 | -0.29% | 35.8만 |
|---|
| 2026.02.03 | ₩41,366 | ₩41,621 | ₩41,125 | ₩41,594 | +0.55% | 6.3만 |
|---|
| 2026.02.02 | ₩40,576 | ₩40,911 | ₩40,227 | ₩40,536 | -0.10% | 10.2만 |
|---|
| 2026.01.30 | ₩42,626 | ₩42,745 | ₩41,112 | ₩41,835 | -1.85% | 19.9만 |
|---|
| 2026.01.29 | ₩44,435 | ₩45,668 | ₩42,800 | ₩43,577 | -1.93% | 24.7만 |
|---|
| 2026.01.28 | ₩42,881 | ₩43,316 | ₩42,840 | ₩43,269 | +0.91% | 7.8만 |
|---|
| 2026.01.27 | ₩42,117 | ₩42,706 | ₩42,063 | ₩42,706 | +1.40% | 3.1만 |
|---|
| 2026.01.26 | ₩42,371 | ₩42,465 | ₩41,943 | ₩42,050 | -0.76% | 11.1만 |
|---|
| 2026.01.23 | ₩41,708 | ₩41,969 | ₩41,701 | ₩41,902 | +0.47% | 4.8만 |
|---|
| 2026.01.22 | ₩41,165 | ₩41,192 | ₩40,951 | ₩41,139 | -0.07% | 9.2만 |
|---|
| 2026.01.21 | ₩41,219 | ₩41,219 | ₩40,864 | ₩41,085 | -0.33% | 6.2만 |
|---|
| 2026.01.20 | ₩40,737 | ₩40,842 | ₩40,576 | ₩40,616 | -0.30% | 7.6만 |
|---|
| 2026.01.16 | ₩40,261 | ₩40,308 | ₩40,053 | ₩40,233 | -0.07% | 2.9만 |
|---|
| 2026.01.15 | ₩40,214 | ₩40,562 | ₩40,214 | ₩40,375 | +0.40% | 2.7만 |
|---|
| 2026.01.14 | ₩40,924 | ₩42,211 | ₩40,509 | ₩40,643 | -0.69% | 4.7만 |
|---|
| 2026.01.13 | ₩40,321 | ₩40,629 | ₩40,241 | ₩40,241 | -0.20% | 7.3만 |
|---|
| 2026.01.12 | ₩40,053 | ₩40,294 | ₩40,000 | ₩40,160 | +0.27% | 5.5만 |
|---|
| 2026.01.09 | ₩39,691 | ₩39,823 | ₩39,584 | ₩39,584 | -0.27% | 37.9만 |
|---|
| 2026.01.08 | ₩39,035 | ₩39,517 | ₩38,934 | ₩39,517 | +1.24% | 6.2만 |
|---|
| 2026.01.07 | ₩39,249 | ₩39,249 | ₩39,035 | ₩39,075 | -0.44% | 18.3만 |
|---|
| 2026.01.06 | ₩39,557 | ₩39,638 | ₩39,370 | ₩39,398 | -0.40% | 4만 |
|---|
| 2026.01.05 | ₩38,995 | ₩39,248 | ₩38,928 | ₩39,155 | +0.41% | 4.8만 |
|---|
| 2026.01.02 | ₩38,566 | ₩38,566 | ₩38,191 | ₩38,432 | -0.35% | 4.5만 |
|---|
| 2025.12.31 | ₩38,579 | ₩38,660 | ₩38,258 | ₩38,258 | -0.83% | 36.2만 |
|---|
| 2025.12.30 | ₩38,901 | ₩39,062 | ₩38,814 | ₩38,834 | -0.17% | 8.4만 |
|---|
| 2025.12.29 | ₩38,660 | ₩38,660 | ₩38,365 | ₩38,365 | -0.76% | 6.7만 |
|---|
| 2025.12.26 | ₩41,045 | ₩41,152 | ₩40,991 | ₩41,066 | +0.05% | 2.8만 |
|---|
| 2025.12.24 | ₩40,723 | ₩40,844 | ₩40,569 | ₩40,816 | +0.23% | 2.8만 |
|---|
| 2025.12.23 | ₩40,469 | ₩40,737 | ₩40,388 | ₩40,723 | +0.63% | 4.5만 |
|---|
| 2025.12.22 | ₩40,308 | ₩40,375 | ₩40,239 | ₩40,340 | +0.08% | 5.7만 |
|---|
| 2025.12.19 | ₩39,772 | ₩39,946 | ₩39,758 | ₩39,946 | +0.44% | 5.6만 |
|---|
| 2025.12.18 | ₩39,571 | ₩39,839 | ₩39,517 | ₩39,624 | +0.14% | 3.7만 |
|---|
| 2025.12.17 | ₩39,544 | ₩39,772 | ₩39,544 | ₩39,758 | +0.54% | 5.9만 |
|---|
| 2025.12.16 | ₩39,356 | ₩39,531 | ₩39,222 | ₩39,222 | -0.34% | 3.5만 |
|---|
| 2025.12.15 | ₩40,308 | ₩40,308 | ₩39,571 | ₩39,691 | -1.53% | 2.5만 |
|---|
| 2025.12.12 | ₩40,092 | ₩40,092 | ₩39,691 | ₩39,825 | -0.67% | 10.9만 |
|---|
| 2025.12.11 | ₩39,919 | ₩40,214 | ₩39,799 | ₩40,187 | +0.67% | 4.5만 |
|---|
| 2025.12.10 | ₩39,717 | ₩40,080 | ₩39,665 | ₩39,973 | +0.64% | 10.6만 |
|---|
| 2025.12.09 | ₩39,758 | ₩39,852 | ₩39,691 | ₩39,691 | -0.17% | 4.7만 |
|---|
| 2025.12.08 | ₩40,643 | ₩40,643 | ₩39,785 | ₩39,866 | -1.91% | 3.6만 |
|---|
| 2025.12.05 | ₩40,120 | ₩40,388 | ₩40,107 | ₩40,201 | +0.20% | 2.4만 |
|---|
| 2025.12.04 | ₩39,825 | ₩40,080 | ₩39,825 | ₩40,067 | +0.61% | 5만 |
|---|
| 2025.12.03 | ₩39,557 | ₩40,095 | ₩39,557 | ₩39,933 | +0.95% | 2.9만 |
|---|
| 2025.12.02 | ₩39,866 | ₩39,959 | ₩39,812 | ₩39,919 | +0.13% | 4.4만 |
|---|
| 2025.12.01 | ₩39,866 | ₩40,093 | ₩39,866 | ₩40,026 | +0.40% | 1.8만 |
|---|
| 2025.11.28 | ₩39,075 | ₩39,946 | ₩39,075 | ₩39,906 | +2.13% | 1.1만 |
|---|
| 2025.11.26 | ₩39,155 | ₩39,490 | ₩39,155 | ₩39,450 | +0.75% | 3.8만 |
|---|
| 2025.11.25 | ₩38,928 | ₩39,062 | ₩38,727 | ₩38,995 | +0.17% | 3.7만 |
|---|
| 2025.11.24 | ₩38,566 | ₩39,113 | ₩38,566 | ₩39,075 | +1.32% | 4.6만 |
|---|
| 2025.11.21 | ₩38,928 | ₩38,968 | ₩38,619 | ₩38,842 | -0.22% | 2.9만 |
|---|
| 2025.11.20 | ₩39,276 | ₩39,437 | ₩38,960 | ₩38,995 | -0.72% | 3.1만 |
|---|
| 2025.11.19 | ₩39,182 | ₩39,611 | ₩39,182 | ₩39,289 | +0.27% | 3.1만 |
|---|
| 2025.11.18 | ₩39,450 | ₩39,825 | ₩39,450 | ₩39,745 | +0.75% | 6.7만 |
|---|
| 2025.11.17 | ₩39,986 | ₩39,986 | ₩39,385 | ₩39,490 | -1.24% | 4.4만 |
|---|
| 2025.11.14 | ₩39,236 | ₩39,732 | ₩39,196 | ₩39,464 | +0.58% | 8.3만 |
|---|
| 2025.11.13 | ₩39,866 | ₩39,933 | ₩39,611 | ₩39,630 | -0.59% | 5.6만 |
|---|
| 2025.11.12 | ₩39,852 | ₩39,872 | ₩39,744 | ₩39,799 | -0.13% | 11.1만 |
|---|
| 2025.11.11 | ₩39,852 | ₩39,973 | ₩39,825 | ₩39,946 | +0.24% | 1.6만 |
|---|
| 2025.11.10 | ₩39,383 | ₩39,691 | ₩39,356 | ₩39,691 | +0.78% | 3만 |
|---|
| 2025.11.07 | ₩38,981 | ₩39,102 | ₩38,929 | ₩39,095 | +0.29% | 3.4만 |
|---|
| 2025.11.06 | ₩39,021 | ₩39,021 | ₩38,807 | ₩38,914 | -0.27% | 2.9만 |
|---|
| 2025.11.05 | ₩39,129 | ₩39,222 | ₩39,075 | ₩39,115 | -0.03% | 3.3만 |
|---|
| 2025.11.04 | ₩38,968 | ₩39,155 | ₩38,968 | ₩38,995 | +0.07% | 9.4만 |
|---|
| 2025.11.03 | ₩39,289 | ₩39,437 | ₩39,196 | ₩39,423 | +0.34% | 1.7만 |
|---|
| 2025.10.31 | ₩39,021 | ₩39,206 | ₩39,019 | ₩39,035 | +0.03% | 1.9만 |
|---|
| 2025.10.30 | ₩38,713 | ₩39,088 | ₩38,713 | ₩39,062 | +0.90% | 2만 |
|---|
| 2025.10.29 | ₩38,834 | ₩39,155 | ₩38,834 | ₩38,995 | +0.41% | 3.3만 |
|---|
| 2025.10.28 | ₩38,686 | ₩38,901 | ₩38,686 | ₩38,759 | +0.19% | 2.2만 |
|---|
| 2025.10.27 | ₩39,142 | ₩39,142 | ₩38,902 | ₩39,008 | -0.34% | 4.2만 |
|---|
| 2025.10.24 | ₩39,196 | ₩39,291 | ₩39,130 | ₩39,142 | -0.14% | 4.3만 |
|---|
| 2025.10.23 | ₩39,222 | ₩39,410 | ₩39,222 | ₩39,236 | +0.03% | 3.9만 |
|---|
| 2025.10.22 | ₩38,660 | ₩38,887 | ₩38,552 | ₩38,767 | +0.28% | 6.5만 |
|---|
| 2025.10.21 | ₩38,660 | ₩38,660 | ₩38,338 | ₩38,515 | -0.37% | 5.7만 |
|---|
| 2025.10.20 | ₩38,861 | ₩39,115 | ₩38,859 | ₩39,115 | +0.66% | 4.1만 |
|---|
| 2025.10.17 | ₩38,662 | ₩38,713 | ₩38,499 | ₩38,613 | -0.13% | 4.2만 |
|---|
| 2025.10.16 | ₩38,767 | ₩39,021 | ₩38,713 | ₩38,807 | +0.10% | 3.9만 |
|---|
| 2025.10.15 | ₩38,686 | ₩38,763 | ₩38,579 | ₩38,646 | -0.10% | 8.7만 |
|---|
| 2025.10.14 | ₩38,298 | ₩38,631 | ₩38,298 | ₩38,452 | +0.40% | 3.4만 |
|---|
| 2025.10.13 | ₩38,258 | ₩38,780 | ₩38,258 | ₩38,700 | +1.16% | 6.7만 |
|---|
| 2025.10.10 | ₩38,539 | ₩38,593 | ₩38,016 | ₩38,097 | -1.15% | 4.8만 |
|---|