시장 데이터를 불러오는 중
전체 종목
PIMCO Commodity Strategy Active Exchange-Traded Fund 과거 주가
PIMCO Commodity Strategy Active Exchange-Traded Fund · CMDT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PIMCO Commodity Strategy Active Exchange-Traded Fund · CMDT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,043 | ₩43,324 | ₩42,895 | ₩43,137 | +0.22% | 3만 |
| 2026.10.08 | ₩43,150 | ₩43,177 | ₩42,832 | ₩42,936 | -0.50% | 9.9만 |
| 2026.10.07 | ₩42,882 | ₩42,976 | ₩42,761 | ₩42,922 | +0.09% | 5.2만 |
| 2026.10.06 | ₩42,533 | ₩43,003 | ₩42,453 | ₩42,882 | +0.82% | 13.3만 |
| 2026.10.05 | ₩42,560 | ₩44,350 | ₩42,413 | ₩43,378 | +1.92% | 9.7만 |
| 2026.10.02 | ₩41,970 | ₩42,399 | ₩41,970 | ₩42,399 | +1.02% | 11.5만 |
| 2026.10.01 | ₩42,185 | ₩42,399 | ₩42,012 | ₩42,359 | +0.41% | 4.6만 |
| 2026.09.30 | ₩46,851 | ₩46,999 | ₩46,455 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,476 |
| -0.80% |
| 4.5만 |
| 2026.09.29 | ₩46,274 | ₩46,576 | ₩46,261 | ₩46,476 | +0.43% | 5만 |
|---|
| 2026.09.28 | ₩47,039 | ₩47,039 | ₩46,630 | ₩46,784 | -0.54% | 3.7만 |
|---|
| 2026.09.25 | ₩47,226 | ₩47,428 | ₩47,099 | ₩47,347 | +0.26% | 11.7만 |
|---|
| 2026.09.24 | ₩47,656 | ₩48,003 | ₩47,535 | ₩47,843 | +0.39% | 5.9만 |
|---|
| 2026.09.23 | ₩47,334 | ₩47,589 | ₩47,240 | ₩47,562 | +0.48% | 3만 |
|---|
| 2026.09.22 | ₩47,186 | ₩47,446 | ₩47,146 | ₩47,307 | +0.26% | 3.2만 |
|---|
| 2026.09.21 | ₩47,401 | ₩47,401 | ₩47,174 | ₩47,387 | -0.03% | 9.4만 |
|---|
| 2026.09.18 | ₩47,468 | ₩47,535 | ₩47,307 | ₩47,468 | 0.00% | 4.3만 |
|---|
| 2026.09.17 | ₩47,575 | ₩47,656 | ₩47,320 | ₩47,454 | -0.25% | 3.4만 |
|---|
| 2026.09.16 | ₩47,770 | ₩47,770 | ₩47,294 | ₩47,361 | -0.86% | 3.9만 |
|---|
| 2026.09.15 | ₩47,468 | ₩47,816 | ₩47,434 | ₩47,723 | +0.54% | 34.5만 |
|---|
| 2026.09.14 | ₩47,495 | ₩48,822 | ₩46,918 | ₩47,327 | -0.35% | 7.1만 |
|---|
| 2026.09.11 | ₩47,414 | ₩47,615 | ₩46,824 | ₩47,387 | -0.06% | 8.5만 |
|---|
| 2026.09.10 | ₩47,682 | ₩48,071 | ₩47,548 | ₩47,548 | -0.28% | 8만 |
|---|
| 2026.09.09 | ₩47,656 | ₩49,426 | ₩47,454 | ₩47,843 | +0.39% | 7.3만 |
|---|
| 2026.09.08 | ₩47,186 | ₩47,495 | ₩47,151 | ₩47,428 | +0.51% | 3.8만 |
|---|
| 2026.09.04 | ₩46,590 | ₩46,851 | ₩46,485 | ₩46,851 | +0.56% | 3.6만 |
|---|
| 2026.09.03 | ₩46,596 | ₩48,380 | ₩46,489 | ₩46,851 | +0.55% | 4.9만 |
|---|
| 2026.09.02 | ₩46,650 | ₩48,380 | ₩46,650 | ₩46,891 | +0.52% | 4.8만 |
|---|
| 2026.09.01 | ₩46,462 | ₩47,186 | ₩46,462 | ₩47,039 | +1.24% | 4.5만 |
|---|
| 2026.08.31 | ₩48,004 | ₩48,943 | ₩45,564 | ₩46,502 | -3.13% | 4.6만 |
|---|
| 2026.08.28 | ₩46,020 | ₩46,261 | ₩45,926 | ₩46,033 | +0.03% | 4만 |
|---|
| 2026.08.27 | ₩45,642 | ₩47,870 | ₩45,642 | ₩46,127 | +1.06% | 4.9만 |
|---|
| 2026.08.26 | ₩45,457 | ₩45,792 | ₩45,389 | ₩45,711 | +0.56% | 3.8만 |
|---|
| 2026.08.25 | ₩45,282 | ₩45,658 | ₩45,282 | ₩45,550 | +0.59% | 5만 |
|---|
| 2026.08.24 | ₩46,114 | ₩46,114 | ₩45,819 | ₩45,899 | -0.47% | 5.2만 |
|---|
| 2026.08.21 | ₩45,966 | ₩46,194 | ₩45,902 | ₩46,107 | +0.31% | 4.5만 |
|---|
| 2026.08.20 | ₩45,624 | ₩45,805 | ₩45,584 | ₩45,765 | +0.31% | 5만 |
|---|
| 2026.08.19 | ₩45,175 | ₩45,577 | ₩45,156 | ₩45,430 | +0.56% | 4만 |
|---|
| 2026.08.18 | ₩45,215 | ₩45,215 | ₩44,989 | ₩45,068 | -0.33% | 6.7만 |
|---|
| 2026.08.17 | ₩44,820 | ₩45,162 | ₩44,820 | ₩45,108 | +0.64% | 5.4만 |
|---|
| 2026.08.14 | ₩44,357 | ₩44,625 | ₩44,357 | ₩44,612 | +0.57% | 6.5만 |
|---|
| 2026.08.13 | ₩44,344 | ₩44,478 | ₩44,196 | ₩44,290 | -0.12% | 7.8만 |
|---|
| 2026.08.12 | ₩44,665 | ₩44,719 | ₩44,518 | ₩44,692 | +0.06% | 5.1만 |
|---|
| 2026.08.11 | ₩44,303 | ₩44,572 | ₩44,303 | ₩44,572 | +0.61% | 4.3만 |
|---|
| 2026.08.10 | ₩44,183 | ₩44,545 | ₩44,062 | ₩44,518 | +0.76% | 2.8만 |
|---|
| 2026.08.07 | ₩43,472 | ₩43,754 | ₩43,472 | ₩43,492 | +0.05% | 6.9만 |
|---|
| 2026.08.06 | ₩43,405 | ₩43,539 | ₩43,298 | ₩43,526 | +0.28% | 4.2만 |
|---|
| 2026.08.05 | ₩43,150 | ₩43,284 | ₩43,024 | ₩43,244 | +0.22% | 3.3만 |
|---|
| 2026.08.04 | ₩42,949 | ₩43,009 | ₩42,834 | ₩42,983 | +0.08% | 2.5만 |
|---|
| 2026.08.03 | ₩43,063 | ₩43,310 | ₩42,917 | ₩43,271 | +0.48% | 4.7만 |
|---|
| 2026.07.31 | ₩43,646 | ₩43,646 | ₩43,418 | ₩43,593 | -0.12% | 3.4만 |
|---|
| 2026.07.30 | ₩43,499 | ₩44,370 | ₩43,485 | ₩43,552 | +0.12% | 6.6만 |
|---|
| 2026.07.29 | ₩43,284 | ₩43,593 | ₩43,284 | ₩43,593 | +0.71% | 4.7만 |
|---|
| 2026.07.28 | ₩42,936 | ₩43,150 | ₩42,815 | ₩42,895 | -0.09% | 5.2만 |
|---|
| 2026.07.27 | ₩43,593 | ₩43,660 | ₩43,351 | ₩43,365 | -0.52% | 2.6만 |
|---|
| 2026.07.24 | ₩44,075 | ₩44,290 | ₩44,075 | ₩44,142 | +0.15% | 3.8만 |
|---|
| 2026.07.23 | ₩44,384 | ₩44,451 | ₩44,209 | ₩44,263 | -0.27% | 3.5만 |
|---|
| 2026.07.22 | ₩44,116 | ₩44,236 | ₩44,089 | ₩44,183 | +0.15% | 5.7만 |
|---|
| 2026.07.21 | ₩43,727 | ₩43,794 | ₩43,666 | ₩43,794 | +0.15% | 20.1만 |
|---|
| 2026.07.20 | ₩43,137 | ₩43,405 | ₩43,137 | ₩43,365 | +0.53% | 2만 |
|---|
| 2026.07.17 | ₩43,043 | ₩43,308 | ₩42,983 | ₩43,244 | +0.47% | 7.1만 |
|---|
| 2026.07.16 | ₩43,043 | ₩43,063 | ₩42,828 | ₩42,895 | -0.34% | 3.8만 |
|---|
| 2026.07.15 | ₩43,070 | ₩43,177 | ₩42,922 | ₩43,164 | +0.22% | 3.8만 |
|---|
| 2026.07.14 | ₩43,164 | ₩43,164 | ₩42,516 | ₩43,036 | -0.30% | 7.5만 |
|---|
| 2026.07.13 | ₩42,305 | ₩42,748 | ₩42,212 | ₩42,734 | +1.01% | 3.9만 |
|---|
| 2026.07.10 | ₩43,043 | ₩43,043 | ₩41,903 | ₩42,091 | -2.21% | 3.3만 |
|---|
| 2026.07.09 | ₩42,144 | ₩42,279 | ₩42,064 | ₩42,131 | -0.03% | 2.4만 |
|---|
| 2026.07.08 | ₩41,943 | ₩42,198 | ₩41,930 | ₩42,144 | +0.48% | 7.1만 |
|---|
| 2026.07.07 | ₩41,622 | ₩41,823 | ₩41,528 | ₩41,796 | +0.42% | 3.1만 |
|---|
| 2026.07.06 | ₩41,286 | ₩41,581 | ₩41,238 | ₩41,554 | +0.65% | 8.7만 |
|---|
| 2026.07.02 | ₩40,710 | ₩40,857 | ₩40,643 | ₩40,804 | +0.23% | 7.8만 |
|---|
| 2026.07.01 | ₩40,723 | ₩40,871 | ₩40,623 | ₩40,737 | +0.03% | 6만 |
|---|
| 2026.06.30 | ₩41,179 | ₩41,286 | ₩41,058 | ₩41,125 | -0.13% | 5.9만 |
|---|
| 2026.06.29 | ₩40,897 | ₩41,018 | ₩40,790 | ₩40,897 | 0.00% | 3만 |
|---|
| 2026.06.26 | ₩40,938 | ₩41,125 | ₩40,830 | ₩41,125 | +0.46% | 12.8만 |
|---|
| 2026.06.25 | ₩40,884 | ₩41,367 | ₩40,830 | ₩41,313 | +1.05% | 6.1만 |
|---|
| 2026.06.24 | ₩40,723 | ₩40,964 | ₩40,643 | ₩40,723 | 0.00% | 12.1만 |
|---|
| 2026.06.23 | ₩41,943 | ₩41,943 | ₩41,487 | ₩41,715 | -0.54% | 2.8만 |
|---|
| 2026.06.22 | ₩42,346 | ₩42,346 | ₩42,024 | ₩42,198 | -0.35% | 9.5만 |
|---|
| 2026.06.18 | ₩42,426 | ₩42,520 | ₩42,064 | ₩42,493 | +0.16% | 9.2만 |
|---|
| 2026.06.17 | ₩42,842 | ₩43,244 | ₩42,480 | ₩42,600 | -0.56% | 13만 |
|---|
| 2026.06.16 | ₩42,721 | ₩42,869 | ₩42,627 | ₩42,835 | +0.27% | 5.1만 |
|---|
| 2026.06.15 | ₩42,909 | ₩43,043 | ₩42,855 | ₩43,029 | +0.28% | 7.8만 |
|---|
| 2026.06.12 | ₩43,472 | ₩43,632 | ₩43,311 | ₩43,432 | -0.09% | 2.9만 |
|---|
| 2026.06.11 | ₩43,606 | ₩43,904 | ₩43,459 | ₩43,660 | +0.12% | 6.9만 |
|---|
| 2026.06.10 | ₩42,372 | ₩44,035 | ₩42,372 | ₩43,807 | +3.39% | 4.8만 |
|---|
| 2026.06.09 | ₩44,129 | ₩44,136 | ₩43,619 | ₩43,941 | -0.43% | 4.6만 |
|---|
| 2026.06.08 | ₩44,411 | ₩44,572 | ₩44,411 | ₩44,491 | +0.18% | 11.1만 |
|---|
| 2026.06.05 | ₩44,813 | ₩44,813 | ₩44,236 | ₩44,330 | -1.08% | 10만 |
|---|
| 2026.06.04 | ₩45,202 | ₩45,222 | ₩44,974 | ₩45,121 | -0.18% | 4.9만 |
|---|
| 2026.06.03 | ₩45,604 | ₩45,631 | ₩45,383 | ₩45,591 | -0.03% | 6.1만 |
|---|
| 2026.06.02 | ₩45,416 | ₩45,617 | ₩45,385 | ₩45,604 | +0.41% | 3.8만 |
|---|
| 2026.06.01 | ₩45,497 | ₩45,658 | ₩45,322 | ₩45,483 | -0.03% | 5.4만 |
|---|
| 2026.05.29 | ₩45,108 | ₩45,202 | ₩44,853 | ₩44,987 | -0.27% | 51.3만 |
|---|
| 2026.05.28 | ₩44,987 | ₩45,309 | ₩44,746 | ₩45,269 | +0.63% | 4.2만 |
|---|
| 2026.05.27 | ₩44,612 | ₩44,960 | ₩44,504 | ₩44,826 | +0.48% | 4.4만 |
|---|
| 2026.05.26 | ₩45,483 | ₩45,591 | ₩45,208 | ₩45,296 | -0.41% | 8.2만 |
|---|
| 2026.05.22 | ₩45,845 | ₩45,919 | ₩45,517 | ₩45,772 | -0.16% | 7.4만 |
|---|
| 2026.05.21 | ₩46,422 | ₩46,422 | ₩45,617 | ₩45,899 | -1.13% | 7.1만 |
|---|
| 2026.05.20 | ₩46,529 | ₩46,529 | ₩45,865 | ₩46,167 | -0.78% | 8.3만 |
|---|
| 2026.05.19 | ₩46,730 | ₩46,838 | ₩46,516 | ₩46,777 | +0.10% | 11만 |
|---|
| 2026.05.18 | ₩46,449 | ₩46,918 | ₩46,422 | ₩46,583 | +0.29% | 5.1만 |
|---|
| 2026.05.15 | ₩46,167 | ₩46,368 | ₩46,033 | ₩46,355 | +0.41% | 6.1만 |
|---|
| 2026.05.14 | ₩46,502 | ₩46,583 | ₩46,301 | ₩46,583 | +0.17% | 3.6만 |
|---|
| 2026.05.13 | ₩46,838 | ₩47,012 | ₩46,708 | ₩46,717 | -0.26% | 11.9만 |
|---|
| 2026.05.12 | ₩46,663 | ₩46,932 | ₩46,529 | ₩46,932 | +0.57% | 4만 |
|---|
| 2026.05.11 | ₩45,819 | ₩46,308 | ₩45,819 | ₩46,308 | +1.07% | 3.2만 |
|---|
| 2026.05.08 | ₩45,155 | ₩45,430 | ₩45,155 | ₩45,349 | +0.43% | 4.3만 |
|---|
| 2026.05.07 | ₩44,679 | ₩45,229 | ₩44,525 | ₩45,202 | +1.17% | 13만 |
|---|
| 2026.05.06 | ₩45,363 | ₩45,363 | ₩45,077 | ₩45,188 | -0.38% | 16.2만 |
|---|
| 2026.05.05 | ₩45,945 | ₩46,060 | ₩45,819 | ₩46,047 | +0.22% | 5.5만 |
|---|
| 2026.05.04 | ₩45,617 | ₩45,978 | ₩45,544 | ₩45,878 | +0.57% | 5만 |
|---|
| 2026.05.01 | ₩45,389 | ₩45,509 | ₩45,309 | ₩45,483 | +0.21% | 5.2만 |
|---|
| 2026.04.30 | ₩45,349 | ₩45,577 | ₩45,349 | ₩45,577 | +0.50% | 5.6만 |
|---|
| 2026.04.29 | ₩45,430 | ₩45,564 | ₩45,322 | ₩45,537 | +0.24% | 5만 |
|---|
| 2026.04.28 | ₩45,068 | ₩45,175 | ₩44,907 | ₩45,175 | +0.24% | 5만 |
|---|
| 2026.04.27 | ₩44,904 | ₩45,108 | ₩44,854 | ₩44,987 | +0.19% | 5.6만 |
|---|
| 2026.04.24 | ₩44,665 | ₩44,840 | ₩44,511 | ₩44,706 | +0.09% | 7만 |
|---|
| 2026.04.23 | ₩44,411 | ₩44,893 | ₩44,411 | ₩44,840 | +0.97% | 5.5만 |
|---|
| 2026.04.22 | ₩44,290 | ₩44,504 | ₩44,250 | ₩44,437 | +0.33% | 11.1만 |
|---|
| 2026.04.21 | ₩43,673 | ₩44,116 | ₩43,648 | ₩44,116 | +1.01% | 5.2만 |
|---|
| 2026.04.20 | ₩43,539 | ₩43,847 | ₩43,539 | ₩43,633 | +0.22% | 4.9만 |
|---|
| 2026.04.17 | ₩43,123 | ₩43,298 | ₩42,775 | ₩43,231 | +0.25% | 10.4만 |
|---|
| 2026.04.16 | ₩44,095 | ₩44,277 | ₩44,075 | ₩44,183 | +0.20% | 4.9만 |
|---|
| 2026.04.15 | ₩43,727 | ₩43,995 | ₩43,700 | ₩43,901 | +0.40% | 5.5만 |
|---|
| 2026.04.14 | ₩43,821 | ₩43,841 | ₩43,562 | ₩43,740 | -0.18% | 6.7만 |
|---|
| 2026.04.13 | ₩43,968 | ₩44,183 | ₩43,727 | ₩43,834 | -0.30% | 11.9만 |
|---|
| 2026.04.10 | ₩43,168 | ₩43,405 | ₩43,123 | ₩43,231 | +0.15% | 3.8만 |
|---|
| 2026.04.09 | ₩43,351 | ₩45,497 | ₩42,775 | ₩43,007 | -0.79% | 14만 |
|---|
| 2026.04.08 | ₩42,372 | ₩43,063 | ₩42,279 | ₩42,962 | +1.39% | 19.4만 |
|---|
| 2026.04.07 | ₩43,646 | ₩43,713 | ₩43,271 | ₩43,351 | -0.68% | 8.1만 |
|---|
| 2026.04.06 | ₩43,338 | ₩43,526 | ₩43,204 | ₩43,405 | +0.15% | 11.8만 |
|---|
| 2026.04.02 | ₩43,459 | ₩43,459 | ₩43,043 | ₩43,217 | -0.56% | 10.5만 |
|---|
| 2026.04.01 | ₩42,909 | ₩43,029 | ₩42,681 | ₩42,976 | +0.16% | 9.8만 |
|---|
| 2026.03.31 | ₩43,619 | ₩43,914 | ₩43,271 | ₩43,271 | -0.80% | 8.6만 |
|---|
| 2026.03.30 | ₩43,606 | ₩44,478 | ₩43,459 | ₩43,593 | -0.03% | 23.5만 |
|---|
| 2026.03.27 | ₩43,076 | ₩43,338 | ₩43,070 | ₩43,244 | +0.39% | 20.3만 |
|---|
| 2026.03.26 | ₩42,842 | ₩42,949 | ₩42,694 | ₩42,802 | -0.09% | 17.2만 |
|---|
| 2026.03.25 | ₩42,158 | ₩42,574 | ₩42,127 | ₩42,574 | +0.99% | 9.2만 |
|---|
| 2026.03.24 | ₩42,285 | ₩42,600 | ₩42,265 | ₩42,439 | +0.36% | 30.3만 |
|---|
| 2026.03.23 | ₩41,997 | ₩42,131 | ₩41,541 | ₩42,077 | +0.19% | 28.3만 |
|---|
| 2026.03.20 | ₩42,869 | ₩43,070 | ₩42,748 | ₩42,922 | +0.13% | 14.4만 |
|---|
| 2026.03.19 | ₩42,748 | ₩43,345 | ₩40,696 | ₩42,828 | +0.19% | 21만 |
|---|
| 2026.03.18 | ₩42,775 | ₩43,432 | ₩42,775 | ₩43,405 | +1.47% | 10.1만 |
|---|
| 2026.03.17 | ₩42,989 | ₩43,003 | ₩42,788 | ₩42,989 | 0.00% | 12.8만 |
|---|
| 2026.03.16 | ₩42,855 | ₩42,936 | ₩42,386 | ₩42,621 | -0.55% | 10.1만 |
|---|
| 2026.03.13 | ₩43,003 | ₩43,204 | ₩42,942 | ₩43,164 | +0.37% | 16.7만 |
|---|
| 2026.03.12 | ₩41,984 | ₩43,619 | ₩41,984 | ₩43,566 | +3.77% | 29.2만 |
|---|
| 2026.03.11 | ₩42,158 | ₩42,802 | ₩41,910 | ₩42,802 | +1.53% | 19.7만 |
|---|
| 2026.03.10 | ₩41,903 | ₩42,305 | ₩41,139 | ₩42,131 | +0.54% | 21.4만 |
|---|
| 2026.03.09 | ₩42,734 | ₩42,922 | ₩40,696 | ₩41,533 | -2.81% | 15.8만 |
|---|
| 2026.03.06 | ₩41,635 | ₩42,009 | ₩41,635 | ₩41,903 | +0.64% | 12.5만 |
|---|
| 2026.03.05 | ₩40,790 | ₩41,139 | ₩40,783 | ₩40,884 | +0.23% | 13.6만 |
|---|
| 2026.03.04 | ₩40,482 | ₩40,710 | ₩40,455 | ₩40,602 | +0.30% | 7.6만 |
|---|
| 2026.03.03 | ₩41,125 | ₩41,125 | ₩40,408 | ₩40,535 | -1.43% | 12.8만 |
|---|
| 2026.03.02 | ₩40,844 | ₩40,844 | ₩40,334 | ₩40,576 | -0.66% | 6.4만 |
|---|
| 2026.02.27 | ₩39,852 | ₩39,865 | ₩39,684 | ₩39,852 | 0.00% | 9만 |
|---|
| 2026.02.26 | ₩39,436 | ₩39,829 | ₩39,409 | ₩39,610 | +0.44% | 8.9만 |
|---|
| 2026.02.25 | ₩39,583 | ₩39,798 | ₩39,503 | ₩39,717 | +0.34% | 35.2만 |
|---|
| 2026.02.24 | ₩39,530 | ₩39,583 | ₩39,396 | ₩39,503 | -0.07% | 282.1만 |
|---|
| 2026.02.23 | ₩39,610 | ₩39,771 | ₩39,463 | ₩39,503 | -0.27% | 8.6만 |
|---|
| 2026.02.20 | ₩39,449 | ₩39,490 | ₩39,195 | ₩39,389 | -0.15% | 6만 |
|---|
| 2026.02.19 | ₩39,208 | ₩39,369 | ₩39,087 | ₩39,221 | +0.03% | 6만 |
|---|
| 2026.02.18 | ₩38,846 | ₩39,114 | ₩38,685 | ₩39,114 | +0.69% | 9.1만 |
|---|
| 2026.02.17 | ₩38,363 | ₩38,363 | ₩38,041 | ₩38,269 | -0.24% | 24만 |
|---|
| 2026.02.13 | ₩38,403 | ₩38,672 | ₩38,403 | ₩38,476 | +0.19% | 15.2만 |
|---|
| 2026.02.12 | ₩39,067 | ₩39,074 | ₩38,537 | ₩38,792 | -0.70% | 58.7만 |
|---|
| 2026.02.11 | ₩39,087 | ₩39,315 | ₩38,980 | ₩39,315 | +0.58% | 79.4만 |
|---|
| 2026.02.10 | ₩39,101 | ₩39,101 | ₩38,792 | ₩38,985 | -0.29% | 2.1만 |
|---|
| 2026.02.09 | ₩38,631 | ₩39,107 | ₩38,631 | ₩39,101 | +1.21% | 3.3만 |
|---|
| 2026.02.06 | ₩38,417 | ₩38,967 | ₩38,417 | ₩38,725 | +0.80% | 5.9만 |
|---|
| 2026.02.05 | ₩38,470 | ₩38,605 | ₩38,216 | ₩38,310 | -0.42% | 6.5만 |
|---|
| 2026.02.04 | ₩38,618 | ₩38,906 | ₩38,524 | ₩38,873 | +0.66% | 5.1만 |
|---|
| 2026.02.03 | ₩38,377 | ₩39,087 | ₩38,323 | ₩38,712 | +0.87% | 4.4만 |
|---|
| 2026.02.02 | ₩38,135 | ₩38,283 | ₩37,693 | ₩38,068 | -0.18% | 4.5만 |
|---|
| 2026.01.30 | ₩39,557 | ₩39,650 | ₩38,806 | ₩39,141 | -1.05% | 6.2만 |
|---|
| 2026.01.29 | ₩42,775 | ₩42,775 | ₩38,926 | ₩39,798 | -6.96% | 4.2만 |
|---|
| 2026.01.28 | ₩39,329 | ₩39,557 | ₩39,288 | ₩39,557 | +0.58% | 21.6만 |
|---|
| 2026.01.27 | ₩39,101 | ₩39,919 | ₩38,760 | ₩39,288 | +0.48% | 5.5만 |
|---|
| 2026.01.26 | ₩39,020 | ₩39,020 | ₩38,836 | ₩38,900 | -0.31% | 38만 |
|---|
| 2026.01.23 | ₩38,578 | ₩38,792 | ₩38,578 | ₩38,779 | +0.52% | 28.3만 |
|---|
| 2026.01.22 | ₩38,430 | ₩38,430 | ₩38,216 | ₩38,323 | -0.28% | 6.7만 |
|---|
| 2026.01.21 | ₩38,403 | ₩38,752 | ₩37,813 | ₩38,363 | -0.10% | 4.2만 |
|---|
| 2026.01.20 | ₩38,001 | ₩38,150 | ₩37,929 | ₩38,122 | +0.32% | 26.8만 |
|---|
| 2026.01.16 | ₩37,974 | ₩38,041 | ₩37,773 | ₩37,867 | -0.28% | 47.5만 |
|---|
| 2026.01.15 | ₩38,082 | ₩38,122 | ₩37,907 | ₩37,907 | -0.46% | 48.3만 |
|---|
| 2026.01.14 | ₩38,336 | ₩38,515 | ₩38,142 | ₩38,296 | -0.10% | 5.3만 |
|---|
| 2026.01.13 | ₩38,216 | ₩38,605 | ₩38,102 | ₩38,189 | -0.07% | 3만 |
|---|
| 2026.01.12 | ₩37,773 | ₩38,041 | ₩37,773 | ₩38,035 | +0.69% | 13.6만 |
|---|
| 2026.01.09 | ₩37,827 | ₩37,867 | ₩37,599 | ₩37,693 | -0.35% | 3.1만 |
|---|
| 2026.01.08 | ₩37,474 | ₩37,733 | ₩37,438 | ₩37,706 | +0.62% | 3.4만 |
|---|
| 2026.01.07 | ₩37,706 | ₩37,934 | ₩37,465 | ₩37,492 | -0.57% | 11.1만 |
|---|
| 2026.01.06 | ₩37,787 | ₩37,827 | ₩37,591 | ₩37,666 | -0.32% | 11.4만 |
|---|
| 2026.01.05 | ₩37,116 | ₩37,478 | ₩37,116 | ₩37,451 | +0.90% | 11.4만 |
|---|
| 2026.01.02 | ₩36,835 | ₩37,331 | ₩36,700 | ₩36,888 | +0.15% | 7.7만 |
|---|
| 2025.12.31 | ₩37,197 | ₩37,274 | ₩36,700 | ₩36,995 | -0.54% | 8.9만 |
|---|
| 2025.12.30 | ₩37,398 | ₩38,296 | ₩37,335 | ₩37,532 | +0.36% | 20.2만 |
|---|
| 2025.12.29 | ₩37,612 | ₩37,612 | ₩37,217 | ₩37,217 | -1.05% | 8.7만 |
|---|
| 2025.12.26 | ₩37,492 | ₩37,572 | ₩37,398 | ₩37,478 | -0.04% | 14.2만 |
|---|
| 2025.12.24 | ₩37,411 | ₩37,478 | ₩37,357 | ₩37,438 | +0.07% | 18.1만 |
|---|
| 2025.12.23 | ₩37,197 | ₩37,317 | ₩37,136 | ₩37,290 | +0.25% | 16.2만 |
|---|
| 2025.12.22 | ₩37,022 | ₩37,103 | ₩37,002 | ₩37,083 | +0.16% | 5.2만 |
|---|
| 2025.12.19 | ₩38,484 | ₩38,484 | ₩36,647 | ₩36,727 | -4.56% | 65.6만 |
|---|
| 2025.12.18 | ₩36,674 | ₩36,794 | ₩36,526 | ₩36,633 | -0.11% | 24.5만 |
|---|
| 2025.12.17 | ₩36,540 | ₩36,674 | ₩36,526 | ₩36,652 | +0.31% | 7.1만 |
|---|
| 2025.12.16 | ₩36,553 | ₩36,995 | ₩36,405 | ₩36,432 | -0.33% | 1.7만 |
|---|
| 2025.12.15 | ₩36,928 | ₩36,928 | ₩36,671 | ₩36,741 | -0.51% | 133.5만 |
|---|
| 2025.12.12 | ₩37,143 | ₩37,183 | ₩36,982 | ₩37,036 | -0.29% | 5.5만 |
|---|
| 2025.12.11 | ₩37,210 | ₩37,559 | ₩37,143 | ₩37,451 | +0.65% | 116.8만 |
|---|
| 2025.12.10 | ₩37,022 | ₩37,277 | ₩37,022 | ₩37,249 | +0.61% | 6만 |
|---|
| 2025.12.09 | ₩37,210 | ₩37,210 | ₩37,009 | ₩37,103 | -0.29% | 4.8만 |
|---|
| 2025.12.08 | ₩37,451 | ₩37,451 | ₩37,237 | ₩37,243 | -0.55% | 2.4만 |
|---|
| 2025.12.05 | ₩37,585 | ₩37,655 | ₩37,518 | ₩37,564 | -0.06% | 4.2만 |
|---|
| 2025.12.04 | ₩37,545 | ₩37,572 | ₩37,364 | ₩37,465 | -0.21% | 1.8만 |
|---|
| 2025.12.03 | ₩37,364 | ₩37,384 | ₩37,223 | ₩37,250 | -0.31% | 1.7만 |
|---|
| 2025.12.02 | ₩37,478 | ₩37,478 | ₩37,130 | ₩37,143 | -0.89% | 2.1만 |
|---|
| 2025.12.01 | ₩37,304 | ₩37,411 | ₩37,278 | ₩37,411 | +0.29% | 3.9만 |
|---|
| 2025.11.28 | ₩37,116 | ₩37,237 | ₩37,064 | ₩37,183 | +0.18% | 15만 |
|---|
| 2025.11.26 | ₩36,707 | ₩36,995 | ₩36,707 | ₩36,928 | +0.60% | 132.6만 |
|---|
| 2025.11.25 | ₩36,499 | ₩36,607 | ₩36,405 | ₩36,499 | 0.00% | 2.7만 |
|---|
| 2025.11.24 | ₩36,338 | ₩36,586 | ₩36,325 | ₩36,574 | +0.65% | 3.5만 |
|---|
| 2025.11.21 | ₩36,177 | ₩36,472 | ₩36,177 | ₩36,379 | +0.56% | 3.5만 |
|---|
| 2025.11.20 | ₩36,727 | ₩36,825 | ₩36,459 | ₩36,472 | -0.69% | 1.5만 |
|---|
| 2025.11.19 | ₩36,808 | ₩36,888 | ₩36,586 | ₩36,593 | -0.58% | 3.1만 |
|---|
| 2025.11.18 | ₩36,995 | ₩37,036 | ₩36,821 | ₩36,936 | -0.16% | 2.7만 |
|---|
| 2025.11.17 | ₩36,995 | ₩37,130 | ₩36,888 | ₩37,009 | +0.04% | 2만 |
|---|
| 2025.11.14 | ₩36,995 | ₩37,316 | ₩36,995 | ₩37,143 | +0.40% | 2.5만 |
|---|
| 2025.11.13 | ₩37,438 | ₩37,532 | ₩37,252 | ₩37,277 | -0.43% | 2만 |
|---|
| 2025.11.12 | ₩37,425 | ₩37,545 | ₩37,378 | ₩37,403 | -0.06% | 3.1만 |
|---|
| 2025.11.11 | ₩37,505 | ₩37,585 | ₩37,443 | ₩37,492 | -0.04% | 5.4만 |
|---|
| 2025.11.10 | ₩37,036 | ₩37,451 | ₩37,036 | ₩37,451 | +1.12% | 1.9만 |
|---|
| 2025.11.07 | ₩36,767 | ₩36,982 | ₩36,767 | ₩36,875 | +0.29% | 4.7만 |
|---|
| 2025.11.06 | ₩36,875 | ₩36,875 | ₩36,687 | ₩36,808 | -0.18% | 3.5만 |
|---|
| 2025.11.05 | ₩36,995 | ₩37,076 | ₩36,888 | ₩36,888 | -0.29% | 3.1만 |
|---|
| 2025.11.04 | ₩37,264 | ₩37,277 | ₩37,089 | ₩37,156 | -0.29% | 3.1만 |
|---|
| 2025.11.03 | ₩37,438 | ₩38,263 | ₩37,290 | ₩37,505 | +0.18% | 10.7만 |
|---|
| 2025.10.31 | ₩37,317 | ₩37,371 | ₩37,183 | ₩37,317 | 0.00% | 2.4만 |
|---|
| 2025.10.30 | ₩36,955 | ₩37,223 | ₩36,876 | ₩37,170 | +0.58% | 2.4만 |
|---|
| 2025.10.29 | ₩37,116 | ₩37,356 | ₩37,029 | ₩37,116 | 0.00% | 2.6만 |
|---|
| 2025.10.28 | ₩36,969 | ₩37,075 | ₩36,876 | ₩36,928 | -0.11% | 3만 |
|---|
| 2025.10.27 | ₩37,277 | ₩37,290 | ₩37,009 | ₩37,116 | -0.43% | 2.3만 |
|---|
| 2025.10.24 | ₩37,331 | ₩37,357 | ₩37,116 | ₩37,237 | -0.25% | 5.9만 |
|---|
| 2025.10.23 | ₩37,425 | ₩37,492 | ₩37,290 | ₩37,384 | -0.11% | 5.8만 |
|---|
| 2025.10.22 | ₩36,967 | ₩37,116 | ₩36,875 | ₩37,083 | +0.31% | 2.7만 |
|---|
| 2025.10.21 | ₩36,875 | ₩36,915 | ₩36,687 | ₩36,808 | -0.18% | 12.6만 |
|---|
| 2025.10.20 | ₩36,875 | ₩37,076 | ₩36,875 | ₩37,054 | +0.49% | 1.8만 |
|---|
| 2025.10.17 | ₩36,794 | ₩36,828 | ₩36,593 | ₩36,727 | -0.18% | 7.4만 |
|---|
| 2025.10.16 | ₩36,888 | ₩37,017 | ₩36,808 | ₩36,915 | +0.07% | 1.3만 |
|---|
| 2025.10.15 | ₩36,700 | ₩36,875 | ₩36,680 | ₩36,781 | +0.22% | 3.1만 |
|---|
| 2025.10.14 | ₩36,593 | ₩36,790 | ₩36,533 | ₩36,620 | +0.07% | 1.4만 |
|---|
| 2025.10.13 | ₩36,714 | ₩36,861 | ₩36,714 | ₩36,801 | +0.24% | 1.7만 |
|---|
| 2025.10.10 | ₩36,741 | ₩36,741 | ₩36,258 | ₩36,419 | -0.88% | 3.7만 |
|---|