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 | ₩43,015 | ₩43,296 | ₩42,867 | ₩43,108 | +0.22% | 3만 |
| 2026.10.08 | ₩43,122 | ₩43,149 | ₩42,804 | ₩42,907 | -0.50% | 9.9만 |
| 2026.10.07 | ₩42,854 | ₩42,948 | ₩42,733 | ₩42,894 | +0.09% | 5.2만 |
| 2026.10.06 | ₩42,505 | ₩42,974 | ₩42,425 | ₩42,854 | +0.82% | 13.3만 |
| 2026.10.05 | ₩42,532 | ₩44,321 | ₩42,385 | ₩43,350 | +1.92% | 9.7만 |
| 2026.10.02 | ₩41,943 | ₩42,371 | ₩41,943 | ₩42,371 | +1.02% | 11.5만 |
| 2026.10.01 | ₩42,157 | ₩42,371 | ₩41,984 | ₩42,331 | +0.41% | 4.6만 |
| 2026.09.30 | ₩46,820 | ₩46,968 | ₩46,425 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,445 |
| -0.80% |
| 4.5만 |
| 2026.09.29 | ₩46,244 | ₩46,546 | ₩46,231 | ₩46,445 | +0.43% | 5만 |
|---|
| 2026.09.28 | ₩47,008 | ₩47,008 | ₩46,599 | ₩46,753 | -0.54% | 3.7만 |
|---|
| 2026.09.25 | ₩47,196 | ₩47,397 | ₩47,068 | ₩47,316 | +0.26% | 11.7만 |
|---|
| 2026.09.24 | ₩47,624 | ₩47,971 | ₩47,504 | ₩47,812 | +0.39% | 5.9만 |
|---|
| 2026.09.23 | ₩47,303 | ₩47,557 | ₩47,209 | ₩47,531 | +0.48% | 3만 |
|---|
| 2026.09.22 | ₩47,155 | ₩47,415 | ₩47,115 | ₩47,276 | +0.26% | 3.2만 |
|---|
| 2026.09.21 | ₩47,370 | ₩47,370 | ₩47,143 | ₩47,356 | -0.03% | 9.4만 |
|---|
| 2026.09.18 | ₩47,437 | ₩47,504 | ₩47,276 | ₩47,437 | 0.00% | 4.3만 |
|---|
| 2026.09.17 | ₩47,544 | ₩47,624 | ₩47,289 | ₩47,423 | -0.25% | 3.4만 |
|---|
| 2026.09.16 | ₩47,738 | ₩47,738 | ₩47,263 | ₩47,330 | -0.86% | 3.9만 |
|---|
| 2026.09.15 | ₩47,437 | ₩47,785 | ₩47,403 | ₩47,691 | +0.54% | 34.5만 |
|---|
| 2026.09.14 | ₩47,464 | ₩48,790 | ₩46,887 | ₩47,296 | -0.35% | 7.1만 |
|---|
| 2026.09.11 | ₩47,383 | ₩47,584 | ₩46,793 | ₩47,356 | -0.06% | 8.5만 |
|---|
| 2026.09.10 | ₩47,651 | ₩48,040 | ₩47,517 | ₩47,517 | -0.28% | 8만 |
|---|
| 2026.09.09 | ₩47,624 | ₩49,393 | ₩47,423 | ₩47,812 | +0.39% | 7.3만 |
|---|
| 2026.09.08 | ₩47,155 | ₩47,464 | ₩47,120 | ₩47,397 | +0.51% | 3.8만 |
|---|
| 2026.09.04 | ₩46,559 | ₩46,820 | ₩46,454 | ₩46,820 | +0.56% | 3.6만 |
|---|
| 2026.09.03 | ₩46,566 | ₩48,348 | ₩46,458 | ₩46,820 | +0.55% | 4.9만 |
|---|
| 2026.09.02 | ₩46,619 | ₩48,348 | ₩46,619 | ₩46,861 | +0.52% | 4.8만 |
|---|
| 2026.09.01 | ₩46,432 | ₩47,155 | ₩46,432 | ₩47,008 | +1.24% | 4.5만 |
|---|
| 2026.08.31 | ₩47,973 | ₩48,911 | ₩45,534 | ₩46,472 | -3.13% | 4.6만 |
|---|
| 2026.08.28 | ₩45,989 | ₩46,231 | ₩45,896 | ₩46,003 | +0.03% | 4만 |
|---|
| 2026.08.27 | ₩45,612 | ₩47,839 | ₩45,612 | ₩46,097 | +1.06% | 4.9만 |
|---|
| 2026.08.26 | ₩45,427 | ₩45,762 | ₩45,360 | ₩45,681 | +0.56% | 3.8만 |
|---|
| 2026.08.25 | ₩45,252 | ₩45,628 | ₩45,252 | ₩45,520 | +0.59% | 5만 |
|---|
| 2026.08.24 | ₩46,083 | ₩46,083 | ₩45,788 | ₩45,869 | -0.47% | 5.2만 |
|---|
| 2026.08.21 | ₩45,936 | ₩46,164 | ₩45,872 | ₩46,077 | +0.31% | 4.5만 |
|---|
| 2026.08.20 | ₩45,594 | ₩45,775 | ₩45,554 | ₩45,735 | +0.31% | 5만 |
|---|
| 2026.08.19 | ₩45,145 | ₩45,547 | ₩45,127 | ₩45,400 | +0.56% | 4만 |
|---|
| 2026.08.18 | ₩45,185 | ₩45,185 | ₩44,959 | ₩45,038 | -0.33% | 6.7만 |
|---|
| 2026.08.17 | ₩44,790 | ₩45,132 | ₩44,790 | ₩45,078 | +0.64% | 5.4만 |
|---|
| 2026.08.14 | ₩44,328 | ₩44,596 | ₩44,328 | ₩44,582 | +0.57% | 6.5만 |
|---|
| 2026.08.13 | ₩44,314 | ₩44,448 | ₩44,167 | ₩44,261 | -0.12% | 7.8만 |
|---|
| 2026.08.12 | ₩44,636 | ₩44,690 | ₩44,489 | ₩44,663 | +0.06% | 5.1만 |
|---|
| 2026.08.11 | ₩44,274 | ₩44,542 | ₩44,274 | ₩44,542 | +0.61% | 4.3만 |
|---|
| 2026.08.10 | ₩44,154 | ₩44,515 | ₩44,033 | ₩44,489 | +0.76% | 2.8만 |
|---|
| 2026.08.07 | ₩43,443 | ₩43,725 | ₩43,443 | ₩43,464 | +0.05% | 6.9만 |
|---|
| 2026.08.06 | ₩43,376 | ₩43,510 | ₩43,269 | ₩43,497 | +0.28% | 4.2만 |
|---|
| 2026.08.05 | ₩43,122 | ₩43,256 | ₩42,996 | ₩43,216 | +0.22% | 3.3만 |
|---|
| 2026.08.04 | ₩42,921 | ₩42,981 | ₩42,806 | ₩42,954 | +0.08% | 2.5만 |
|---|
| 2026.08.03 | ₩43,035 | ₩43,281 | ₩42,889 | ₩43,242 | +0.48% | 4.7만 |
|---|
| 2026.07.31 | ₩43,618 | ₩43,618 | ₩43,390 | ₩43,564 | -0.12% | 3.4만 |
|---|
| 2026.07.30 | ₩43,470 | ₩44,341 | ₩43,457 | ₩43,524 | +0.12% | 6.6만 |
|---|
| 2026.07.29 | ₩43,256 | ₩43,564 | ₩43,256 | ₩43,564 | +0.71% | 4.7만 |
|---|
| 2026.07.28 | ₩42,907 | ₩43,122 | ₩42,787 | ₩42,867 | -0.09% | 5.2만 |
|---|
| 2026.07.27 | ₩43,564 | ₩43,631 | ₩43,323 | ₩43,336 | -0.52% | 2.6만 |
|---|
| 2026.07.24 | ₩44,046 | ₩44,261 | ₩44,046 | ₩44,113 | +0.15% | 3.8만 |
|---|
| 2026.07.23 | ₩44,355 | ₩44,422 | ₩44,180 | ₩44,234 | -0.27% | 3.5만 |
|---|
| 2026.07.22 | ₩44,087 | ₩44,207 | ₩44,060 | ₩44,154 | +0.15% | 5.7만 |
|---|
| 2026.07.21 | ₩43,698 | ₩43,765 | ₩43,638 | ₩43,765 | +0.15% | 20.1만 |
|---|
| 2026.07.20 | ₩43,108 | ₩43,376 | ₩43,108 | ₩43,336 | +0.53% | 2만 |
|---|
| 2026.07.17 | ₩43,015 | ₩43,280 | ₩42,954 | ₩43,216 | +0.47% | 7.1만 |
|---|
| 2026.07.16 | ₩43,015 | ₩43,035 | ₩42,800 | ₩42,867 | -0.34% | 3.8만 |
|---|
| 2026.07.15 | ₩43,041 | ₩43,149 | ₩42,894 | ₩43,135 | +0.22% | 3.8만 |
|---|
| 2026.07.14 | ₩43,135 | ₩43,135 | ₩42,488 | ₩43,008 | -0.30% | 7.5만 |
|---|
| 2026.07.13 | ₩42,278 | ₩42,720 | ₩42,184 | ₩42,706 | +1.01% | 3.9만 |
|---|
| 2026.07.10 | ₩43,015 | ₩43,015 | ₩41,876 | ₩42,063 | -2.21% | 3.3만 |
|---|
| 2026.07.09 | ₩42,117 | ₩42,251 | ₩42,036 | ₩42,103 | -0.03% | 2.4만 |
|---|
| 2026.07.08 | ₩41,916 | ₩42,170 | ₩41,902 | ₩42,117 | +0.48% | 7.1만 |
|---|
| 2026.07.07 | ₩41,594 | ₩41,795 | ₩41,500 | ₩41,768 | +0.42% | 3.1만 |
|---|
| 2026.07.06 | ₩41,259 | ₩41,554 | ₩41,211 | ₩41,527 | +0.65% | 8.7만 |
|---|
| 2026.07.02 | ₩40,683 | ₩40,830 | ₩40,616 | ₩40,777 | +0.23% | 7.8만 |
|---|
| 2026.07.01 | ₩40,696 | ₩40,844 | ₩40,596 | ₩40,710 | +0.03% | 6만 |
|---|
| 2026.06.30 | ₩41,152 | ₩41,259 | ₩41,031 | ₩41,098 | -0.13% | 5.9만 |
|---|
| 2026.06.29 | ₩40,871 | ₩40,991 | ₩40,763 | ₩40,871 | 0.00% | 3만 |
|---|
| 2026.06.26 | ₩40,911 | ₩41,098 | ₩40,804 | ₩41,098 | +0.46% | 12.8만 |
|---|
| 2026.06.25 | ₩40,857 | ₩41,340 | ₩40,804 | ₩41,286 | +1.05% | 6.1만 |
|---|
| 2026.06.24 | ₩40,696 | ₩40,938 | ₩40,616 | ₩40,696 | 0.00% | 12.1만 |
|---|
| 2026.06.23 | ₩41,916 | ₩41,916 | ₩41,460 | ₩41,688 | -0.54% | 2.8만 |
|---|
| 2026.06.22 | ₩42,318 | ₩42,318 | ₩41,996 | ₩42,170 | -0.35% | 9.5만 |
|---|
| 2026.06.18 | ₩42,398 | ₩42,492 | ₩42,036 | ₩42,465 | +0.16% | 9.2만 |
|---|
| 2026.06.17 | ₩42,814 | ₩43,216 | ₩42,452 | ₩42,572 | -0.56% | 13만 |
|---|
| 2026.06.16 | ₩42,693 | ₩42,840 | ₩42,599 | ₩42,807 | +0.27% | 5.1만 |
|---|
| 2026.06.15 | ₩42,881 | ₩43,015 | ₩42,827 | ₩43,001 | +0.28% | 7.8만 |
|---|
| 2026.06.12 | ₩43,443 | ₩43,603 | ₩43,283 | ₩43,403 | -0.09% | 2.9만 |
|---|
| 2026.06.11 | ₩43,577 | ₩43,875 | ₩43,430 | ₩43,631 | +0.12% | 6.9만 |
|---|
| 2026.06.10 | ₩42,345 | ₩44,006 | ₩42,345 | ₩43,778 | +3.39% | 4.8만 |
|---|
| 2026.06.09 | ₩44,100 | ₩44,107 | ₩43,591 | ₩43,912 | -0.43% | 4.6만 |
|---|
| 2026.06.08 | ₩44,381 | ₩44,542 | ₩44,381 | ₩44,462 | +0.18% | 11.1만 |
|---|
| 2026.06.05 | ₩44,783 | ₩44,783 | ₩44,207 | ₩44,301 | -1.08% | 10만 |
|---|
| 2026.06.04 | ₩45,172 | ₩45,192 | ₩44,944 | ₩45,092 | -0.18% | 4.9만 |
|---|
| 2026.06.03 | ₩45,574 | ₩45,601 | ₩45,353 | ₩45,561 | -0.03% | 6.1만 |
|---|
| 2026.06.02 | ₩45,386 | ₩45,587 | ₩45,356 | ₩45,574 | +0.41% | 3.8만 |
|---|
| 2026.06.01 | ₩45,467 | ₩45,628 | ₩45,293 | ₩45,453 | -0.03% | 5.4만 |
|---|
| 2026.05.29 | ₩45,078 | ₩45,172 | ₩44,824 | ₩44,958 | -0.27% | 51.3만 |
|---|
| 2026.05.28 | ₩44,958 | ₩45,279 | ₩44,716 | ₩45,239 | +0.63% | 4.2만 |
|---|
| 2026.05.27 | ₩44,582 | ₩44,931 | ₩44,475 | ₩44,797 | +0.48% | 4.4만 |
|---|
| 2026.05.26 | ₩45,453 | ₩45,561 | ₩45,179 | ₩45,266 | -0.41% | 8.2만 |
|---|
| 2026.05.22 | ₩45,815 | ₩45,889 | ₩45,487 | ₩45,742 | -0.16% | 7.4만 |
|---|
| 2026.05.21 | ₩46,391 | ₩46,391 | ₩45,587 | ₩45,869 | -1.13% | 7.1만 |
|---|
| 2026.05.20 | ₩46,499 | ₩46,499 | ₩45,835 | ₩46,137 | -0.78% | 8.3만 |
|---|
| 2026.05.19 | ₩46,700 | ₩46,807 | ₩46,485 | ₩46,747 | +0.10% | 11만 |
|---|
| 2026.05.18 | ₩46,418 | ₩46,887 | ₩46,391 | ₩46,552 | +0.29% | 5.1만 |
|---|
| 2026.05.15 | ₩46,137 | ₩46,338 | ₩46,003 | ₩46,324 | +0.41% | 6.1만 |
|---|
| 2026.05.14 | ₩46,472 | ₩46,552 | ₩46,271 | ₩46,552 | +0.17% | 3.6만 |
|---|
| 2026.05.13 | ₩46,807 | ₩46,981 | ₩46,677 | ₩46,686 | -0.26% | 11.9만 |
|---|
| 2026.05.12 | ₩46,633 | ₩46,901 | ₩46,499 | ₩46,901 | +0.57% | 4만 |
|---|
| 2026.05.11 | ₩45,788 | ₩46,278 | ₩45,788 | ₩46,278 | +1.07% | 3.2만 |
|---|
| 2026.05.08 | ₩45,125 | ₩45,400 | ₩45,125 | ₩45,319 | +0.43% | 4.3만 |
|---|
| 2026.05.07 | ₩44,649 | ₩45,199 | ₩44,495 | ₩45,172 | +1.17% | 13만 |
|---|
| 2026.05.06 | ₩45,333 | ₩45,333 | ₩45,047 | ₩45,159 | -0.38% | 16.2만 |
|---|
| 2026.05.05 | ₩45,914 | ₩46,030 | ₩45,788 | ₩46,016 | +0.22% | 5.5만 |
|---|
| 2026.05.04 | ₩45,587 | ₩45,948 | ₩45,514 | ₩45,847 | +0.57% | 5만 |
|---|
| 2026.05.01 | ₩45,360 | ₩45,479 | ₩45,279 | ₩45,453 | +0.21% | 5.2만 |
|---|
| 2026.04.30 | ₩45,319 | ₩45,547 | ₩45,319 | ₩45,547 | +0.50% | 5.6만 |
|---|
| 2026.04.29 | ₩45,400 | ₩45,534 | ₩45,293 | ₩45,507 | +0.24% | 5만 |
|---|
| 2026.04.28 | ₩45,038 | ₩45,145 | ₩44,877 | ₩45,145 | +0.24% | 5만 |
|---|
| 2026.04.27 | ₩44,875 | ₩45,078 | ₩44,825 | ₩44,958 | +0.19% | 5.6만 |
|---|
| 2026.04.24 | ₩44,636 | ₩44,810 | ₩44,482 | ₩44,676 | +0.09% | 7만 |
|---|
| 2026.04.23 | ₩44,381 | ₩44,864 | ₩44,381 | ₩44,810 | +0.97% | 5.5만 |
|---|
| 2026.04.22 | ₩44,261 | ₩44,475 | ₩44,221 | ₩44,408 | +0.33% | 11.1만 |
|---|
| 2026.04.21 | ₩43,644 | ₩44,087 | ₩43,619 | ₩44,087 | +1.01% | 5.2만 |
|---|
| 2026.04.20 | ₩43,510 | ₩43,819 | ₩43,510 | ₩43,604 | +0.22% | 4.9만 |
|---|
| 2026.04.17 | ₩43,095 | ₩43,269 | ₩42,747 | ₩43,202 | +0.25% | 10.4만 |
|---|
| 2026.04.16 | ₩44,067 | ₩44,247 | ₩44,046 | ₩44,154 | +0.20% | 4.9만 |
|---|
| 2026.04.15 | ₩43,698 | ₩43,966 | ₩43,671 | ₩43,872 | +0.40% | 5.5만 |
|---|
| 2026.04.14 | ₩43,792 | ₩43,812 | ₩43,533 | ₩43,711 | -0.18% | 6.7만 |
|---|
| 2026.04.13 | ₩43,939 | ₩44,154 | ₩43,698 | ₩43,805 | -0.30% | 11.9만 |
|---|
| 2026.04.10 | ₩43,139 | ₩43,376 | ₩43,095 | ₩43,202 | +0.15% | 3.8만 |
|---|
| 2026.04.09 | ₩43,323 | ₩45,467 | ₩42,747 | ₩42,978 | -0.79% | 14만 |
|---|
| 2026.04.08 | ₩42,345 | ₩43,035 | ₩42,251 | ₩42,934 | +1.39% | 19.4만 |
|---|
| 2026.04.07 | ₩43,618 | ₩43,685 | ₩43,242 | ₩43,323 | -0.68% | 8.1만 |
|---|
| 2026.04.06 | ₩43,309 | ₩43,497 | ₩43,175 | ₩43,376 | +0.15% | 11.8만 |
|---|
| 2026.04.02 | ₩43,430 | ₩43,430 | ₩43,015 | ₩43,189 | -0.56% | 10.5만 |
|---|
| 2026.04.01 | ₩42,881 | ₩43,001 | ₩42,653 | ₩42,948 | +0.16% | 9.8만 |
|---|
| 2026.03.31 | ₩43,591 | ₩43,886 | ₩43,242 | ₩43,242 | -0.80% | 8.6만 |
|---|
| 2026.03.30 | ₩43,577 | ₩44,448 | ₩43,430 | ₩43,564 | -0.03% | 23.5만 |
|---|
| 2026.03.27 | ₩43,048 | ₩43,309 | ₩43,041 | ₩43,216 | +0.39% | 20.3만 |
|---|
| 2026.03.26 | ₩42,814 | ₩42,921 | ₩42,666 | ₩42,773 | -0.09% | 17.2만 |
|---|
| 2026.03.25 | ₩42,130 | ₩42,546 | ₩42,099 | ₩42,546 | +0.99% | 9.2만 |
|---|
| 2026.03.24 | ₩42,258 | ₩42,572 | ₩42,237 | ₩42,412 | +0.36% | 30.3만 |
|---|
| 2026.03.23 | ₩41,969 | ₩42,103 | ₩41,514 | ₩42,050 | +0.19% | 28.3만 |
|---|
| 2026.03.20 | ₩42,840 | ₩43,041 | ₩42,720 | ₩42,894 | +0.13% | 14.4만 |
|---|
| 2026.03.19 | ₩42,720 | ₩43,316 | ₩40,670 | ₩42,800 | +0.19% | 21만 |
|---|
| 2026.03.18 | ₩42,747 | ₩43,403 | ₩42,747 | ₩43,376 | +1.47% | 10.1만 |
|---|
| 2026.03.17 | ₩42,961 | ₩42,974 | ₩42,760 | ₩42,961 | 0.00% | 12.8만 |
|---|
| 2026.03.16 | ₩42,827 | ₩42,907 | ₩42,358 | ₩42,593 | -0.55% | 10.1만 |
|---|
| 2026.03.13 | ₩42,974 | ₩43,175 | ₩42,914 | ₩43,135 | +0.37% | 16.7만 |
|---|
| 2026.03.12 | ₩41,956 | ₩43,591 | ₩41,956 | ₩43,537 | +3.77% | 29.2만 |
|---|
| 2026.03.11 | ₩42,130 | ₩42,773 | ₩41,882 | ₩42,773 | +1.53% | 19.7만 |
|---|
| 2026.03.10 | ₩41,876 | ₩42,278 | ₩41,112 | ₩42,103 | +0.54% | 21.4만 |
|---|
| 2026.03.09 | ₩42,706 | ₩42,894 | ₩40,670 | ₩41,506 | -2.81% | 15.8만 |
|---|
| 2026.03.06 | ₩41,608 | ₩41,981 | ₩41,608 | ₩41,876 | +0.64% | 12.5만 |
|---|
| 2026.03.05 | ₩40,763 | ₩41,112 | ₩40,757 | ₩40,857 | +0.23% | 13.6만 |
|---|
| 2026.03.04 | ₩40,455 | ₩40,683 | ₩40,428 | ₩40,576 | +0.30% | 7.6만 |
|---|
| 2026.03.03 | ₩41,098 | ₩41,098 | ₩40,382 | ₩40,509 | -1.43% | 12.8만 |
|---|
| 2026.03.02 | ₩40,817 | ₩40,817 | ₩40,308 | ₩40,549 | -0.66% | 6.4만 |
|---|
| 2026.02.27 | ₩39,825 | ₩39,839 | ₩39,658 | ₩39,825 | 0.00% | 9만 |
|---|
| 2026.02.26 | ₩39,410 | ₩39,803 | ₩39,383 | ₩39,584 | +0.44% | 8.9만 |
|---|
| 2026.02.25 | ₩39,557 | ₩39,772 | ₩39,477 | ₩39,691 | +0.34% | 35.2만 |
|---|
| 2026.02.24 | ₩39,504 | ₩39,557 | ₩39,370 | ₩39,477 | -0.07% | 282.1만 |
|---|
| 2026.02.23 | ₩39,584 | ₩39,745 | ₩39,437 | ₩39,477 | -0.27% | 8.6만 |
|---|
| 2026.02.20 | ₩39,423 | ₩39,464 | ₩39,169 | ₩39,363 | -0.15% | 6만 |
|---|
| 2026.02.19 | ₩39,182 | ₩39,343 | ₩39,062 | ₩39,196 | +0.03% | 6만 |
|---|
| 2026.02.18 | ₩38,820 | ₩39,088 | ₩38,660 | ₩39,088 | +0.69% | 9.1만 |
|---|
| 2026.02.17 | ₩38,338 | ₩38,338 | ₩38,016 | ₩38,244 | -0.24% | 24만 |
|---|
| 2026.02.13 | ₩38,378 | ₩38,646 | ₩38,378 | ₩38,451 | +0.19% | 15.2만 |
|---|
| 2026.02.12 | ₩39,041 | ₩39,048 | ₩38,512 | ₩38,767 | -0.70% | 58.7만 |
|---|
| 2026.02.11 | ₩39,062 | ₩39,289 | ₩38,954 | ₩39,289 | +0.58% | 79.4만 |
|---|
| 2026.02.10 | ₩39,075 | ₩39,075 | ₩38,767 | ₩38,960 | -0.29% | 2.1만 |
|---|
| 2026.02.09 | ₩38,606 | ₩39,082 | ₩38,606 | ₩39,075 | +1.21% | 3.3만 |
|---|
| 2026.02.06 | ₩38,392 | ₩38,941 | ₩38,392 | ₩38,700 | +0.80% | 5.9만 |
|---|
| 2026.02.05 | ₩38,445 | ₩38,579 | ₩38,191 | ₩38,284 | -0.42% | 6.5만 |
|---|
| 2026.02.04 | ₩38,593 | ₩38,881 | ₩38,499 | ₩38,847 | +0.66% | 5.1만 |
|---|
| 2026.02.03 | ₩38,351 | ₩39,062 | ₩38,298 | ₩38,686 | +0.87% | 4.4만 |
|---|
| 2026.02.02 | ₩38,110 | ₩38,258 | ₩37,668 | ₩38,043 | -0.18% | 4.5만 |
|---|
| 2026.01.30 | ₩39,531 | ₩39,624 | ₩38,780 | ₩39,115 | -1.05% | 6.2만 |
|---|
| 2026.01.29 | ₩42,747 | ₩42,747 | ₩38,901 | ₩39,772 | -6.96% | 4.2만 |
|---|
| 2026.01.28 | ₩39,303 | ₩39,531 | ₩39,263 | ₩39,531 | +0.58% | 21.6만 |
|---|
| 2026.01.27 | ₩39,075 | ₩39,892 | ₩38,735 | ₩39,263 | +0.48% | 5.5만 |
|---|
| 2026.01.26 | ₩38,995 | ₩38,995 | ₩38,811 | ₩38,874 | -0.31% | 38만 |
|---|
| 2026.01.23 | ₩38,552 | ₩38,767 | ₩38,552 | ₩38,753 | +0.52% | 28.3만 |
|---|
| 2026.01.22 | ₩38,405 | ₩38,405 | ₩38,191 | ₩38,298 | -0.28% | 6.7만 |
|---|
| 2026.01.21 | ₩38,378 | ₩38,727 | ₩37,789 | ₩38,338 | -0.10% | 4.2만 |
|---|
| 2026.01.20 | ₩37,976 | ₩38,125 | ₩37,904 | ₩38,097 | +0.32% | 26.8만 |
|---|
| 2026.01.16 | ₩37,949 | ₩38,016 | ₩37,748 | ₩37,842 | -0.28% | 47.5만 |
|---|
| 2026.01.15 | ₩38,057 | ₩38,097 | ₩37,882 | ₩37,882 | -0.46% | 48.3만 |
|---|
| 2026.01.14 | ₩38,311 | ₩38,489 | ₩38,117 | ₩38,271 | -0.10% | 5.3만 |
|---|
| 2026.01.13 | ₩38,191 | ₩38,579 | ₩38,077 | ₩38,164 | -0.07% | 3만 |
|---|
| 2026.01.12 | ₩37,748 | ₩38,016 | ₩37,748 | ₩38,010 | +0.69% | 13.6만 |
|---|
| 2026.01.09 | ₩37,802 | ₩37,842 | ₩37,574 | ₩37,668 | -0.35% | 3.1만 |
|---|
| 2026.01.08 | ₩37,450 | ₩37,708 | ₩37,413 | ₩37,681 | +0.62% | 3.4만 |
|---|
| 2026.01.07 | ₩37,681 | ₩37,909 | ₩37,440 | ₩37,467 | -0.57% | 11.1만 |
|---|
| 2026.01.06 | ₩37,762 | ₩37,802 | ₩37,566 | ₩37,641 | -0.32% | 11.4만 |
|---|
| 2026.01.05 | ₩37,092 | ₩37,454 | ₩37,092 | ₩37,427 | +0.90% | 11.4만 |
|---|
| 2026.01.02 | ₩36,810 | ₩37,306 | ₩36,676 | ₩36,864 | +0.15% | 7.7만 |
|---|
| 2025.12.31 | ₩37,172 | ₩37,250 | ₩36,676 | ₩36,971 | -0.54% | 8.9만 |
|---|
| 2025.12.30 | ₩37,373 | ₩38,271 | ₩37,310 | ₩37,507 | +0.36% | 20.2만 |
|---|
| 2025.12.29 | ₩37,588 | ₩37,588 | ₩37,192 | ₩37,192 | -1.05% | 8.7만 |
|---|
| 2025.12.26 | ₩37,467 | ₩37,547 | ₩37,373 | ₩37,454 | -0.04% | 14.2만 |
|---|
| 2025.12.24 | ₩37,387 | ₩37,454 | ₩37,333 | ₩37,413 | +0.07% | 18.1만 |
|---|
| 2025.12.23 | ₩37,172 | ₩37,293 | ₩37,112 | ₩37,266 | +0.25% | 16.2만 |
|---|
| 2025.12.22 | ₩36,998 | ₩37,078 | ₩36,978 | ₩37,058 | +0.16% | 5.2만 |
|---|
| 2025.12.19 | ₩38,459 | ₩38,459 | ₩36,623 | ₩36,703 | -4.56% | 65.6만 |
|---|
| 2025.12.18 | ₩36,650 | ₩36,770 | ₩36,502 | ₩36,609 | -0.11% | 24.5만 |
|---|
| 2025.12.17 | ₩36,516 | ₩36,650 | ₩36,502 | ₩36,628 | +0.31% | 7.1만 |
|---|
| 2025.12.16 | ₩36,529 | ₩36,971 | ₩36,382 | ₩36,408 | -0.33% | 1.7만 |
|---|
| 2025.12.15 | ₩36,904 | ₩36,904 | ₩36,647 | ₩36,717 | -0.51% | 133.5만 |
|---|
| 2025.12.12 | ₩37,119 | ₩37,159 | ₩36,958 | ₩37,011 | -0.29% | 5.5만 |
|---|
| 2025.12.11 | ₩37,186 | ₩37,534 | ₩37,119 | ₩37,427 | +0.65% | 116.8만 |
|---|
| 2025.12.10 | ₩36,998 | ₩37,253 | ₩36,998 | ₩37,224 | +0.61% | 6만 |
|---|
| 2025.12.09 | ₩37,186 | ₩37,186 | ₩36,985 | ₩37,078 | -0.29% | 4.8만 |
|---|
| 2025.12.08 | ₩37,427 | ₩37,427 | ₩37,212 | ₩37,219 | -0.55% | 2.4만 |
|---|
| 2025.12.05 | ₩37,561 | ₩37,630 | ₩37,494 | ₩37,539 | -0.06% | 4.2만 |
|---|
| 2025.12.04 | ₩37,521 | ₩37,547 | ₩37,340 | ₩37,440 | -0.21% | 1.8만 |
|---|
| 2025.12.03 | ₩37,340 | ₩37,360 | ₩37,199 | ₩37,226 | -0.31% | 1.7만 |
|---|
| 2025.12.02 | ₩37,454 | ₩37,454 | ₩37,105 | ₩37,119 | -0.89% | 2.1만 |
|---|
| 2025.12.01 | ₩37,279 | ₩37,387 | ₩37,254 | ₩37,387 | +0.29% | 3.9만 |
|---|
| 2025.11.28 | ₩37,092 | ₩37,212 | ₩37,039 | ₩37,159 | +0.18% | 15만 |
|---|
| 2025.11.26 | ₩36,683 | ₩36,971 | ₩36,683 | ₩36,904 | +0.60% | 132.6만 |
|---|
| 2025.11.25 | ₩36,475 | ₩36,583 | ₩36,382 | ₩36,475 | 0.00% | 2.7만 |
|---|
| 2025.11.24 | ₩36,315 | ₩36,562 | ₩36,301 | ₩36,550 | +0.65% | 3.5만 |
|---|
| 2025.11.21 | ₩36,154 | ₩36,449 | ₩36,154 | ₩36,355 | +0.56% | 3.5만 |
|---|
| 2025.11.20 | ₩36,703 | ₩36,801 | ₩36,435 | ₩36,449 | -0.69% | 1.5만 |
|---|
| 2025.11.19 | ₩36,784 | ₩36,864 | ₩36,562 | ₩36,569 | -0.58% | 3.1만 |
|---|
| 2025.11.18 | ₩36,971 | ₩37,011 | ₩36,797 | ₩36,912 | -0.16% | 2.7만 |
|---|
| 2025.11.17 | ₩36,971 | ₩37,105 | ₩36,864 | ₩36,985 | +0.04% | 2만 |
|---|
| 2025.11.14 | ₩36,971 | ₩37,291 | ₩36,971 | ₩37,119 | +0.40% | 2.5만 |
|---|
| 2025.11.13 | ₩37,413 | ₩37,507 | ₩37,227 | ₩37,253 | -0.43% | 2만 |
|---|
| 2025.11.12 | ₩37,400 | ₩37,521 | ₩37,353 | ₩37,379 | -0.06% | 3.1만 |
|---|
| 2025.11.11 | ₩37,480 | ₩37,561 | ₩37,419 | ₩37,467 | -0.04% | 5.4만 |
|---|
| 2025.11.10 | ₩37,011 | ₩37,427 | ₩37,011 | ₩37,427 | +1.12% | 1.9만 |
|---|
| 2025.11.07 | ₩36,743 | ₩36,958 | ₩36,743 | ₩36,851 | +0.29% | 4.7만 |
|---|
| 2025.11.06 | ₩36,851 | ₩36,851 | ₩36,663 | ₩36,784 | -0.18% | 3.5만 |
|---|
| 2025.11.05 | ₩36,971 | ₩37,052 | ₩36,864 | ₩36,864 | -0.29% | 3.1만 |
|---|
| 2025.11.04 | ₩37,239 | ₩37,253 | ₩37,065 | ₩37,132 | -0.29% | 3.1만 |
|---|
| 2025.11.03 | ₩37,413 | ₩38,237 | ₩37,266 | ₩37,480 | +0.18% | 10.7만 |
|---|
| 2025.10.31 | ₩37,293 | ₩37,346 | ₩37,159 | ₩37,293 | 0.00% | 2.4만 |
|---|
| 2025.10.30 | ₩36,931 | ₩37,199 | ₩36,852 | ₩37,145 | +0.58% | 2.4만 |
|---|
| 2025.10.29 | ₩37,092 | ₩37,332 | ₩37,005 | ₩37,092 | 0.00% | 2.6만 |
|---|
| 2025.10.28 | ₩36,944 | ₩37,050 | ₩36,852 | ₩36,904 | -0.11% | 3만 |
|---|
| 2025.10.27 | ₩37,253 | ₩37,266 | ₩36,985 | ₩37,092 | -0.43% | 2.3만 |
|---|
| 2025.10.24 | ₩37,306 | ₩37,333 | ₩37,092 | ₩37,212 | -0.25% | 5.9만 |
|---|
| 2025.10.23 | ₩37,400 | ₩37,467 | ₩37,266 | ₩37,360 | -0.11% | 5.8만 |
|---|
| 2025.10.22 | ₩36,943 | ₩37,092 | ₩36,851 | ₩37,058 | +0.31% | 2.7만 |
|---|
| 2025.10.21 | ₩36,851 | ₩36,891 | ₩36,663 | ₩36,784 | -0.18% | 12.6만 |
|---|
| 2025.10.20 | ₩36,851 | ₩37,052 | ₩36,851 | ₩37,030 | +0.49% | 1.8만 |
|---|
| 2025.10.17 | ₩36,770 | ₩36,804 | ₩36,569 | ₩36,703 | -0.18% | 7.4만 |
|---|
| 2025.10.16 | ₩36,864 | ₩36,993 | ₩36,784 | ₩36,891 | +0.07% | 1.3만 |
|---|
| 2025.10.15 | ₩36,676 | ₩36,851 | ₩36,656 | ₩36,757 | +0.22% | 3.1만 |
|---|
| 2025.10.14 | ₩36,569 | ₩36,766 | ₩36,509 | ₩36,596 | +0.07% | 1.4만 |
|---|
| 2025.10.13 | ₩36,690 | ₩36,837 | ₩36,690 | ₩36,777 | +0.24% | 1.7만 |
|---|
| 2025.10.10 | ₩36,717 | ₩36,717 | ₩36,234 | ₩36,395 | -0.88% | 3.7만 |
|---|