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 | ₩43,025 | ₩43,307 | ₩42,878 | ₩43,119 | +0.22% | 3만 |
| 2026.10.08 | ₩43,132 | ₩43,159 | ₩42,815 | ₩42,918 | -0.50% | 9.9만 |
| 2026.10.07 | ₩42,864 | ₩42,958 | ₩42,744 | ₩42,905 | +0.09% | 5.2만 |
| 2026.10.06 | ₩42,516 | ₩42,985 | ₩42,435 | ₩42,864 | +0.82% | 13.3만 |
| 2026.10.05 | ₩42,543 | ₩44,332 | ₩42,395 | ₩43,360 | +1.92% | 9.7만 |
| 2026.10.02 | ₩41,953 | ₩42,382 | ₩41,953 | ₩42,382 | +1.02% | 11.5만 |
| 2026.10.01 | ₩42,167 | ₩42,382 | ₩41,995 | ₩42,342 | +0.41% | 4.6만 |
| 2026.09.30 | ₩46,832 | ₩46,979 | ₩46,436 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,457 |
| -0.80% |
| 4.5만 |
| 2026.09.29 | ₩46,255 | ₩46,557 | ₩46,242 | ₩46,457 | +0.43% | 5만 |
|---|
| 2026.09.28 | ₩47,019 | ₩47,019 | ₩46,611 | ₩46,765 | -0.54% | 3.7만 |
|---|
| 2026.09.25 | ₩47,207 | ₩47,408 | ₩47,080 | ₩47,328 | +0.26% | 11.7만 |
|---|
| 2026.09.24 | ₩47,636 | ₩47,983 | ₩47,515 | ₩47,824 | +0.39% | 5.9만 |
|---|
| 2026.09.23 | ₩47,314 | ₩47,569 | ₩47,221 | ₩47,542 | +0.48% | 3만 |
|---|
| 2026.09.22 | ₩47,167 | ₩47,427 | ₩47,127 | ₩47,288 | +0.26% | 3.2만 |
|---|
| 2026.09.21 | ₩47,381 | ₩47,381 | ₩47,155 | ₩47,368 | -0.03% | 9.4만 |
|---|
| 2026.09.18 | ₩47,448 | ₩47,515 | ₩47,288 | ₩47,448 | 0.00% | 4.3만 |
|---|
| 2026.09.17 | ₩47,556 | ₩47,636 | ₩47,301 | ₩47,435 | -0.25% | 3.4만 |
|---|
| 2026.09.16 | ₩47,750 | ₩47,750 | ₩47,274 | ₩47,341 | -0.86% | 3.9만 |
|---|
| 2026.09.15 | ₩47,448 | ₩47,797 | ₩47,415 | ₩47,703 | +0.54% | 34.5만 |
|---|
| 2026.09.14 | ₩47,475 | ₩48,802 | ₩46,899 | ₩47,308 | -0.35% | 7.1만 |
|---|
| 2026.09.11 | ₩47,395 | ₩47,596 | ₩46,805 | ₩47,368 | -0.06% | 8.5만 |
|---|
| 2026.09.10 | ₩47,663 | ₩48,052 | ₩47,529 | ₩47,529 | -0.28% | 8만 |
|---|
| 2026.09.09 | ₩47,636 | ₩49,405 | ₩47,435 | ₩47,824 | +0.39% | 7.3만 |
|---|
| 2026.09.08 | ₩47,167 | ₩47,475 | ₩47,132 | ₩47,408 | +0.51% | 3.8만 |
|---|
| 2026.09.04 | ₩46,570 | ₩46,832 | ₩46,466 | ₩46,832 | +0.56% | 3.6만 |
|---|
| 2026.09.03 | ₩46,577 | ₩48,360 | ₩46,470 | ₩46,832 | +0.55% | 4.9만 |
|---|
| 2026.09.02 | ₩46,631 | ₩48,360 | ₩46,631 | ₩46,872 | +0.52% | 4.8만 |
|---|
| 2026.09.01 | ₩46,443 | ₩47,167 | ₩46,443 | ₩47,019 | +1.24% | 4.5만 |
|---|
| 2026.08.31 | ₩47,985 | ₩48,923 | ₩45,545 | ₩46,483 | -3.13% | 4.6만 |
|---|
| 2026.08.28 | ₩46,001 | ₩46,242 | ₩45,907 | ₩46,014 | +0.03% | 4만 |
|---|
| 2026.08.27 | ₩45,623 | ₩47,850 | ₩45,623 | ₩46,108 | +1.06% | 4.9만 |
|---|
| 2026.08.26 | ₩45,438 | ₩45,773 | ₩45,371 | ₩45,693 | +0.56% | 3.8만 |
|---|
| 2026.08.25 | ₩45,264 | ₩45,639 | ₩45,264 | ₩45,532 | +0.59% | 5만 |
|---|
| 2026.08.24 | ₩46,095 | ₩46,095 | ₩45,800 | ₩45,880 | -0.47% | 5.2만 |
|---|
| 2026.08.21 | ₩45,947 | ₩46,175 | ₩45,883 | ₩46,088 | +0.31% | 4.5만 |
|---|
| 2026.08.20 | ₩45,605 | ₩45,786 | ₩45,565 | ₩45,746 | +0.31% | 5만 |
|---|
| 2026.08.19 | ₩45,156 | ₩45,558 | ₩45,138 | ₩45,411 | +0.56% | 4만 |
|---|
| 2026.08.18 | ₩45,197 | ₩45,197 | ₩44,970 | ₩45,049 | -0.33% | 6.7만 |
|---|
| 2026.08.17 | ₩44,801 | ₩45,143 | ₩44,801 | ₩45,089 | +0.64% | 5.4만 |
|---|
| 2026.08.14 | ₩44,339 | ₩44,607 | ₩44,339 | ₩44,593 | +0.57% | 6.5만 |
|---|
| 2026.08.13 | ₩44,325 | ₩44,459 | ₩44,178 | ₩44,272 | -0.12% | 7.8만 |
|---|
| 2026.08.12 | ₩44,647 | ₩44,701 | ₩44,500 | ₩44,674 | +0.06% | 5.1만 |
|---|
| 2026.08.11 | ₩44,285 | ₩44,553 | ₩44,285 | ₩44,553 | +0.61% | 4.3만 |
|---|
| 2026.08.10 | ₩44,165 | ₩44,526 | ₩44,044 | ₩44,500 | +0.76% | 2.8만 |
|---|
| 2026.08.07 | ₩43,454 | ₩43,736 | ₩43,454 | ₩43,474 | +0.05% | 6.9만 |
|---|
| 2026.08.06 | ₩43,387 | ₩43,521 | ₩43,280 | ₩43,508 | +0.28% | 4.2만 |
|---|
| 2026.08.05 | ₩43,132 | ₩43,266 | ₩43,006 | ₩43,226 | +0.22% | 3.3만 |
|---|
| 2026.08.04 | ₩42,931 | ₩42,992 | ₩42,816 | ₩42,965 | +0.08% | 2.5만 |
|---|
| 2026.08.03 | ₩43,045 | ₩43,292 | ₩42,899 | ₩43,253 | +0.48% | 4.7만 |
|---|
| 2026.07.31 | ₩43,628 | ₩43,628 | ₩43,401 | ₩43,575 | -0.12% | 3.4만 |
|---|
| 2026.07.30 | ₩43,481 | ₩44,352 | ₩43,468 | ₩43,535 | +0.12% | 6.6만 |
|---|
| 2026.07.29 | ₩43,266 | ₩43,575 | ₩43,266 | ₩43,575 | +0.71% | 4.7만 |
|---|
| 2026.07.28 | ₩42,918 | ₩43,132 | ₩42,797 | ₩42,878 | -0.09% | 5.2만 |
|---|
| 2026.07.27 | ₩43,575 | ₩43,642 | ₩43,334 | ₩43,347 | -0.52% | 2.6만 |
|---|
| 2026.07.24 | ₩44,057 | ₩44,272 | ₩44,057 | ₩44,124 | +0.15% | 3.8만 |
|---|
| 2026.07.23 | ₩44,366 | ₩44,433 | ₩44,191 | ₩44,245 | -0.27% | 3.5만 |
|---|
| 2026.07.22 | ₩44,098 | ₩44,218 | ₩44,071 | ₩44,165 | +0.15% | 5.7만 |
|---|
| 2026.07.21 | ₩43,709 | ₩43,776 | ₩43,648 | ₩43,776 | +0.15% | 20.1만 |
|---|
| 2026.07.20 | ₩43,119 | ₩43,387 | ₩43,119 | ₩43,347 | +0.53% | 2만 |
|---|
| 2026.07.17 | ₩43,025 | ₩43,291 | ₩42,965 | ₩43,226 | +0.47% | 7.1만 |
|---|
| 2026.07.16 | ₩43,025 | ₩43,045 | ₩42,811 | ₩42,878 | -0.34% | 3.8만 |
|---|
| 2026.07.15 | ₩43,052 | ₩43,159 | ₩42,905 | ₩43,146 | +0.22% | 3.8만 |
|---|
| 2026.07.14 | ₩43,146 | ₩43,146 | ₩42,498 | ₩43,019 | -0.30% | 7.5만 |
|---|
| 2026.07.13 | ₩42,288 | ₩42,730 | ₩42,194 | ₩42,717 | +1.01% | 3.9만 |
|---|
| 2026.07.10 | ₩43,025 | ₩43,025 | ₩41,886 | ₩42,074 | -2.21% | 3.3만 |
|---|
| 2026.07.09 | ₩42,127 | ₩42,261 | ₩42,047 | ₩42,114 | -0.03% | 2.4만 |
|---|
| 2026.07.08 | ₩41,926 | ₩42,181 | ₩41,913 | ₩42,127 | +0.48% | 7.1만 |
|---|
| 2026.07.07 | ₩41,604 | ₩41,806 | ₩41,511 | ₩41,779 | +0.42% | 3.1만 |
|---|
| 2026.07.06 | ₩41,269 | ₩41,564 | ₩41,221 | ₩41,537 | +0.65% | 8.7만 |
|---|
| 2026.07.02 | ₩40,693 | ₩40,840 | ₩40,626 | ₩40,787 | +0.23% | 7.8만 |
|---|
| 2026.07.01 | ₩40,706 | ₩40,854 | ₩40,606 | ₩40,720 | +0.03% | 6만 |
|---|
| 2026.06.30 | ₩41,162 | ₩41,269 | ₩41,042 | ₩41,109 | -0.13% | 5.9만 |
|---|
| 2026.06.29 | ₩40,881 | ₩41,001 | ₩40,773 | ₩40,881 | 0.00% | 3만 |
|---|
| 2026.06.26 | ₩40,921 | ₩41,109 | ₩40,814 | ₩41,109 | +0.46% | 12.8만 |
|---|
| 2026.06.25 | ₩40,867 | ₩41,350 | ₩40,814 | ₩41,296 | +1.05% | 6.1만 |
|---|
| 2026.06.24 | ₩40,706 | ₩40,948 | ₩40,626 | ₩40,706 | 0.00% | 12.1만 |
|---|
| 2026.06.23 | ₩41,926 | ₩41,926 | ₩41,470 | ₩41,698 | -0.54% | 2.8만 |
|---|
| 2026.06.22 | ₩42,328 | ₩42,328 | ₩42,007 | ₩42,181 | -0.35% | 9.5만 |
|---|
| 2026.06.18 | ₩42,409 | ₩42,502 | ₩42,047 | ₩42,476 | +0.16% | 9.2만 |
|---|
| 2026.06.17 | ₩42,824 | ₩43,226 | ₩42,462 | ₩42,583 | -0.56% | 13만 |
|---|
| 2026.06.16 | ₩42,704 | ₩42,851 | ₩42,610 | ₩42,817 | +0.27% | 5.1만 |
|---|
| 2026.06.15 | ₩42,891 | ₩43,025 | ₩42,838 | ₩43,012 | +0.28% | 7.8만 |
|---|
| 2026.06.12 | ₩43,454 | ₩43,614 | ₩43,293 | ₩43,414 | -0.09% | 2.9만 |
|---|
| 2026.06.11 | ₩43,588 | ₩43,886 | ₩43,441 | ₩43,642 | +0.12% | 6.9만 |
|---|
| 2026.06.10 | ₩42,355 | ₩44,017 | ₩42,355 | ₩43,789 | +3.39% | 4.8만 |
|---|
| 2026.06.09 | ₩44,111 | ₩44,118 | ₩43,602 | ₩43,923 | -0.43% | 4.6만 |
|---|
| 2026.06.08 | ₩44,392 | ₩44,553 | ₩44,392 | ₩44,473 | +0.18% | 11.1만 |
|---|
| 2026.06.05 | ₩44,794 | ₩44,794 | ₩44,218 | ₩44,312 | -1.08% | 10만 |
|---|
| 2026.06.04 | ₩45,183 | ₩45,203 | ₩44,955 | ₩45,103 | -0.18% | 4.9만 |
|---|
| 2026.06.03 | ₩45,585 | ₩45,612 | ₩45,364 | ₩45,572 | -0.03% | 6.1만 |
|---|
| 2026.06.02 | ₩45,398 | ₩45,599 | ₩45,367 | ₩45,585 | +0.41% | 3.8만 |
|---|
| 2026.06.01 | ₩45,478 | ₩45,639 | ₩45,304 | ₩45,465 | -0.03% | 5.4만 |
|---|
| 2026.05.29 | ₩45,089 | ₩45,183 | ₩44,835 | ₩44,969 | -0.27% | 51.3만 |
|---|
| 2026.05.28 | ₩44,969 | ₩45,290 | ₩44,727 | ₩45,250 | +0.63% | 4.2만 |
|---|
| 2026.05.27 | ₩44,593 | ₩44,942 | ₩44,486 | ₩44,808 | +0.48% | 4.4만 |
|---|
| 2026.05.26 | ₩45,465 | ₩45,572 | ₩45,190 | ₩45,277 | -0.41% | 8.2만 |
|---|
| 2026.05.22 | ₩45,827 | ₩45,900 | ₩45,498 | ₩45,753 | -0.16% | 7.4만 |
|---|
| 2026.05.21 | ₩46,403 | ₩46,403 | ₩45,599 | ₩45,880 | -1.13% | 7.1만 |
|---|
| 2026.05.20 | ₩46,510 | ₩46,510 | ₩45,847 | ₩46,148 | -0.78% | 8.3만 |
|---|
| 2026.05.19 | ₩46,711 | ₩46,818 | ₩46,497 | ₩46,758 | +0.10% | 11만 |
|---|
| 2026.05.18 | ₩46,430 | ₩46,899 | ₩46,403 | ₩46,564 | +0.29% | 5.1만 |
|---|
| 2026.05.15 | ₩46,148 | ₩46,349 | ₩46,014 | ₩46,336 | +0.41% | 6.1만 |
|---|
| 2026.05.14 | ₩46,483 | ₩46,564 | ₩46,282 | ₩46,564 | +0.17% | 3.6만 |
|---|
| 2026.05.13 | ₩46,818 | ₩46,993 | ₩46,688 | ₩46,698 | -0.26% | 11.9만 |
|---|
| 2026.05.12 | ₩46,644 | ₩46,912 | ₩46,510 | ₩46,912 | +0.57% | 4만 |
|---|
| 2026.05.11 | ₩45,800 | ₩46,289 | ₩45,800 | ₩46,289 | +1.07% | 3.2만 |
|---|
| 2026.05.08 | ₩45,136 | ₩45,411 | ₩45,136 | ₩45,331 | +0.43% | 4.3만 |
|---|
| 2026.05.07 | ₩44,660 | ₩45,210 | ₩44,506 | ₩45,183 | +1.17% | 13만 |
|---|
| 2026.05.06 | ₩45,344 | ₩45,344 | ₩45,059 | ₩45,170 | -0.38% | 16.2만 |
|---|
| 2026.05.05 | ₩45,926 | ₩46,041 | ₩45,800 | ₩46,028 | +0.22% | 5.5만 |
|---|
| 2026.05.04 | ₩45,599 | ₩45,959 | ₩45,525 | ₩45,859 | +0.57% | 5만 |
|---|
| 2026.05.01 | ₩45,371 | ₩45,490 | ₩45,290 | ₩45,465 | +0.21% | 5.2만 |
|---|
| 2026.04.30 | ₩45,331 | ₩45,558 | ₩45,331 | ₩45,558 | +0.50% | 5.6만 |
|---|
| 2026.04.29 | ₩45,411 | ₩45,545 | ₩45,304 | ₩45,518 | +0.24% | 5만 |
|---|
| 2026.04.28 | ₩45,049 | ₩45,156 | ₩44,888 | ₩45,156 | +0.24% | 5만 |
|---|
| 2026.04.27 | ₩44,886 | ₩45,089 | ₩44,836 | ₩44,969 | +0.19% | 5.6만 |
|---|
| 2026.04.24 | ₩44,647 | ₩44,821 | ₩44,493 | ₩44,687 | +0.09% | 7만 |
|---|
| 2026.04.23 | ₩44,392 | ₩44,875 | ₩44,392 | ₩44,821 | +0.97% | 5.5만 |
|---|
| 2026.04.22 | ₩44,272 | ₩44,486 | ₩44,232 | ₩44,419 | +0.33% | 11.1만 |
|---|
| 2026.04.21 | ₩43,655 | ₩44,098 | ₩43,630 | ₩44,098 | +1.01% | 5.2만 |
|---|
| 2026.04.20 | ₩43,521 | ₩43,829 | ₩43,521 | ₩43,615 | +0.22% | 4.9만 |
|---|
| 2026.04.17 | ₩43,106 | ₩43,280 | ₩42,757 | ₩43,213 | +0.25% | 10.4만 |
|---|
| 2026.04.16 | ₩44,077 | ₩44,258 | ₩44,057 | ₩44,165 | +0.20% | 4.9만 |
|---|
| 2026.04.15 | ₩43,709 | ₩43,977 | ₩43,682 | ₩43,883 | +0.40% | 5.5만 |
|---|
| 2026.04.14 | ₩43,803 | ₩43,823 | ₩43,544 | ₩43,722 | -0.18% | 6.7만 |
|---|
| 2026.04.13 | ₩43,950 | ₩44,165 | ₩43,709 | ₩43,816 | -0.30% | 11.9만 |
|---|
| 2026.04.10 | ₩43,150 | ₩43,387 | ₩43,106 | ₩43,213 | +0.15% | 3.8만 |
|---|
| 2026.04.09 | ₩43,334 | ₩45,478 | ₩42,757 | ₩42,989 | -0.79% | 14만 |
|---|
| 2026.04.08 | ₩42,355 | ₩43,045 | ₩42,261 | ₩42,945 | +1.39% | 19.4만 |
|---|
| 2026.04.07 | ₩43,628 | ₩43,695 | ₩43,253 | ₩43,334 | -0.68% | 8.1만 |
|---|
| 2026.04.06 | ₩43,320 | ₩43,508 | ₩43,186 | ₩43,387 | +0.15% | 11.8만 |
|---|
| 2026.04.02 | ₩43,441 | ₩43,441 | ₩43,025 | ₩43,199 | -0.56% | 10.5만 |
|---|
| 2026.04.01 | ₩42,891 | ₩43,012 | ₩42,663 | ₩42,958 | +0.16% | 9.8만 |
|---|
| 2026.03.31 | ₩43,602 | ₩43,896 | ₩43,253 | ₩43,253 | -0.80% | 8.6만 |
|---|
| 2026.03.30 | ₩43,588 | ₩44,459 | ₩43,441 | ₩43,575 | -0.03% | 23.5만 |
|---|
| 2026.03.27 | ₩43,059 | ₩43,320 | ₩43,052 | ₩43,226 | +0.39% | 20.3만 |
|---|
| 2026.03.26 | ₩42,824 | ₩42,931 | ₩42,677 | ₩42,784 | -0.09% | 17.2만 |
|---|
| 2026.03.25 | ₩42,141 | ₩42,556 | ₩42,110 | ₩42,556 | +0.99% | 9.2만 |
|---|
| 2026.03.24 | ₩42,268 | ₩42,583 | ₩42,248 | ₩42,422 | +0.36% | 30.3만 |
|---|
| 2026.03.23 | ₩41,980 | ₩42,114 | ₩41,524 | ₩42,060 | +0.19% | 28.3만 |
|---|
| 2026.03.20 | ₩42,851 | ₩43,052 | ₩42,730 | ₩42,905 | +0.13% | 14.4만 |
|---|
| 2026.03.19 | ₩42,730 | ₩43,327 | ₩40,680 | ₩42,811 | +0.19% | 21만 |
|---|
| 2026.03.18 | ₩42,757 | ₩43,414 | ₩42,757 | ₩43,387 | +1.47% | 10.1만 |
|---|
| 2026.03.17 | ₩42,972 | ₩42,985 | ₩42,771 | ₩42,972 | 0.00% | 12.8만 |
|---|
| 2026.03.16 | ₩42,838 | ₩42,918 | ₩42,368 | ₩42,603 | -0.55% | 10.1만 |
|---|
| 2026.03.13 | ₩42,985 | ₩43,186 | ₩42,925 | ₩43,146 | +0.37% | 16.7만 |
|---|
| 2026.03.12 | ₩41,966 | ₩43,602 | ₩41,966 | ₩43,548 | +3.77% | 29.2만 |
|---|
| 2026.03.11 | ₩42,141 | ₩42,784 | ₩41,893 | ₩42,784 | +1.53% | 19.7만 |
|---|
| 2026.03.10 | ₩41,886 | ₩42,288 | ₩41,122 | ₩42,114 | +0.54% | 21.4만 |
|---|
| 2026.03.09 | ₩42,717 | ₩42,905 | ₩40,680 | ₩41,516 | -2.81% | 15.8만 |
|---|
| 2026.03.06 | ₩41,618 | ₩41,992 | ₩41,618 | ₩41,886 | +0.64% | 12.5만 |
|---|
| 2026.03.05 | ₩40,773 | ₩41,122 | ₩40,767 | ₩40,867 | +0.23% | 13.6만 |
|---|
| 2026.03.04 | ₩40,465 | ₩40,693 | ₩40,438 | ₩40,586 | +0.30% | 7.6만 |
|---|
| 2026.03.03 | ₩41,109 | ₩41,109 | ₩40,391 | ₩40,519 | -1.43% | 12.8만 |
|---|
| 2026.03.02 | ₩40,827 | ₩40,827 | ₩40,318 | ₩40,559 | -0.66% | 6.4만 |
|---|
| 2026.02.27 | ₩39,835 | ₩39,849 | ₩39,668 | ₩39,835 | 0.00% | 9만 |
|---|
| 2026.02.26 | ₩39,420 | ₩39,812 | ₩39,393 | ₩39,594 | +0.44% | 8.9만 |
|---|
| 2026.02.25 | ₩39,567 | ₩39,782 | ₩39,487 | ₩39,701 | +0.34% | 35.2만 |
|---|
| 2026.02.24 | ₩39,514 | ₩39,567 | ₩39,379 | ₩39,487 | -0.07% | 282.1만 |
|---|
| 2026.02.23 | ₩39,594 | ₩39,755 | ₩39,447 | ₩39,487 | -0.27% | 8.6만 |
|---|
| 2026.02.20 | ₩39,433 | ₩39,473 | ₩39,178 | ₩39,373 | -0.15% | 6만 |
|---|
| 2026.02.19 | ₩39,192 | ₩39,353 | ₩39,071 | ₩39,205 | +0.03% | 6만 |
|---|
| 2026.02.18 | ₩38,830 | ₩39,098 | ₩38,669 | ₩39,098 | +0.69% | 9.1만 |
|---|
| 2026.02.17 | ₩38,347 | ₩38,347 | ₩38,026 | ₩38,254 | -0.24% | 24만 |
|---|
| 2026.02.13 | ₩38,388 | ₩38,656 | ₩38,388 | ₩38,460 | +0.19% | 15.2만 |
|---|
| 2026.02.12 | ₩39,051 | ₩39,058 | ₩38,522 | ₩38,776 | -0.70% | 58.7만 |
|---|
| 2026.02.11 | ₩39,071 | ₩39,299 | ₩38,964 | ₩39,299 | +0.58% | 79.4만 |
|---|
| 2026.02.10 | ₩39,085 | ₩39,085 | ₩38,776 | ₩38,969 | -0.29% | 2.1만 |
|---|
| 2026.02.09 | ₩38,615 | ₩39,091 | ₩38,615 | ₩39,085 | +1.21% | 3.3만 |
|---|
| 2026.02.06 | ₩38,401 | ₩38,951 | ₩38,401 | ₩38,709 | +0.80% | 5.9만 |
|---|
| 2026.02.05 | ₩38,455 | ₩38,589 | ₩38,200 | ₩38,294 | -0.42% | 6.5만 |
|---|
| 2026.02.04 | ₩38,602 | ₩38,890 | ₩38,508 | ₩38,857 | +0.66% | 5.1만 |
|---|
| 2026.02.03 | ₩38,361 | ₩39,071 | ₩38,307 | ₩38,696 | +0.87% | 4.4만 |
|---|
| 2026.02.02 | ₩38,120 | ₩38,267 | ₩37,677 | ₩38,053 | -0.18% | 4.5만 |
|---|
| 2026.01.30 | ₩39,540 | ₩39,634 | ₩38,790 | ₩39,125 | -1.05% | 6.2만 |
|---|
| 2026.01.29 | ₩42,757 | ₩42,757 | ₩38,910 | ₩39,782 | -6.96% | 4.2만 |
|---|
| 2026.01.28 | ₩39,312 | ₩39,540 | ₩39,272 | ₩39,540 | +0.58% | 21.6만 |
|---|
| 2026.01.27 | ₩39,085 | ₩39,902 | ₩38,744 | ₩39,272 | +0.48% | 5.5만 |
|---|
| 2026.01.26 | ₩39,004 | ₩39,004 | ₩38,821 | ₩38,884 | -0.31% | 38만 |
|---|
| 2026.01.23 | ₩38,562 | ₩38,776 | ₩38,562 | ₩38,763 | +0.52% | 28.3만 |
|---|
| 2026.01.22 | ₩38,414 | ₩38,414 | ₩38,200 | ₩38,307 | -0.28% | 6.7만 |
|---|
| 2026.01.21 | ₩38,388 | ₩38,736 | ₩37,798 | ₩38,347 | -0.10% | 4.2만 |
|---|
| 2026.01.20 | ₩37,986 | ₩38,134 | ₩37,913 | ₩38,106 | +0.32% | 26.8만 |
|---|
| 2026.01.16 | ₩37,959 | ₩38,026 | ₩37,758 | ₩37,851 | -0.28% | 47.5만 |
|---|
| 2026.01.15 | ₩38,066 | ₩38,106 | ₩37,892 | ₩37,892 | -0.46% | 48.3만 |
|---|
| 2026.01.14 | ₩38,321 | ₩38,499 | ₩38,126 | ₩38,280 | -0.10% | 5.3만 |
|---|
| 2026.01.13 | ₩38,200 | ₩38,589 | ₩38,086 | ₩38,173 | -0.07% | 3만 |
|---|
| 2026.01.12 | ₩37,758 | ₩38,026 | ₩37,758 | ₩38,019 | +0.69% | 13.6만 |
|---|
| 2026.01.09 | ₩37,811 | ₩37,851 | ₩37,583 | ₩37,677 | -0.35% | 3.1만 |
|---|
| 2026.01.08 | ₩37,459 | ₩37,717 | ₩37,423 | ₩37,691 | +0.62% | 3.4만 |
|---|
| 2026.01.07 | ₩37,691 | ₩37,919 | ₩37,449 | ₩37,476 | -0.57% | 11.1만 |
|---|
| 2026.01.06 | ₩37,771 | ₩37,811 | ₩37,575 | ₩37,650 | -0.32% | 11.4만 |
|---|
| 2026.01.05 | ₩37,101 | ₩37,463 | ₩37,101 | ₩37,436 | +0.90% | 11.4만 |
|---|
| 2026.01.02 | ₩36,819 | ₩37,315 | ₩36,685 | ₩36,873 | +0.15% | 7.7만 |
|---|
| 2025.12.31 | ₩37,181 | ₩37,259 | ₩36,685 | ₩36,980 | -0.54% | 8.9만 |
|---|
| 2025.12.30 | ₩37,382 | ₩38,280 | ₩37,319 | ₩37,516 | +0.36% | 20.2만 |
|---|
| 2025.12.29 | ₩37,597 | ₩37,597 | ₩37,201 | ₩37,201 | -1.05% | 8.7만 |
|---|
| 2025.12.26 | ₩37,476 | ₩37,557 | ₩37,382 | ₩37,463 | -0.04% | 14.2만 |
|---|
| 2025.12.24 | ₩37,396 | ₩37,463 | ₩37,342 | ₩37,423 | +0.07% | 18.1만 |
|---|
| 2025.12.23 | ₩37,181 | ₩37,302 | ₩37,121 | ₩37,275 | +0.25% | 16.2만 |
|---|
| 2025.12.22 | ₩37,007 | ₩37,087 | ₩36,987 | ₩37,067 | +0.16% | 5.2만 |
|---|
| 2025.12.19 | ₩38,468 | ₩38,468 | ₩36,632 | ₩36,712 | -4.56% | 65.6만 |
|---|
| 2025.12.18 | ₩36,659 | ₩36,779 | ₩36,511 | ₩36,618 | -0.11% | 24.5만 |
|---|
| 2025.12.17 | ₩36,525 | ₩36,659 | ₩36,511 | ₩36,637 | +0.31% | 7.1만 |
|---|
| 2025.12.16 | ₩36,538 | ₩36,980 | ₩36,391 | ₩36,417 | -0.33% | 1.7만 |
|---|
| 2025.12.15 | ₩36,913 | ₩36,913 | ₩36,656 | ₩36,726 | -0.51% | 133.5만 |
|---|
| 2025.12.12 | ₩37,128 | ₩37,168 | ₩36,967 | ₩37,020 | -0.29% | 5.5만 |
|---|
| 2025.12.11 | ₩37,195 | ₩37,543 | ₩37,128 | ₩37,436 | +0.65% | 116.8만 |
|---|
| 2025.12.10 | ₩37,007 | ₩37,262 | ₩37,007 | ₩37,234 | +0.61% | 6만 |
|---|
| 2025.12.09 | ₩37,195 | ₩37,195 | ₩36,994 | ₩37,087 | -0.29% | 4.8만 |
|---|
| 2025.12.08 | ₩37,436 | ₩37,436 | ₩37,222 | ₩37,228 | -0.55% | 2.4만 |
|---|
| 2025.12.05 | ₩37,570 | ₩37,640 | ₩37,503 | ₩37,549 | -0.06% | 4.2만 |
|---|
| 2025.12.04 | ₩37,530 | ₩37,557 | ₩37,349 | ₩37,449 | -0.21% | 1.8만 |
|---|
| 2025.12.03 | ₩37,349 | ₩37,369 | ₩37,208 | ₩37,235 | -0.31% | 1.7만 |
|---|
| 2025.12.02 | ₩37,463 | ₩37,463 | ₩37,114 | ₩37,128 | -0.89% | 2.1만 |
|---|
| 2025.12.01 | ₩37,289 | ₩37,396 | ₩37,263 | ₩37,396 | +0.29% | 3.9만 |
|---|
| 2025.11.28 | ₩37,101 | ₩37,222 | ₩37,049 | ₩37,168 | +0.18% | 15만 |
|---|
| 2025.11.26 | ₩36,692 | ₩36,980 | ₩36,692 | ₩36,913 | +0.60% | 132.6만 |
|---|
| 2025.11.25 | ₩36,484 | ₩36,592 | ₩36,391 | ₩36,484 | 0.00% | 2.7만 |
|---|
| 2025.11.24 | ₩36,323 | ₩36,571 | ₩36,310 | ₩36,559 | +0.65% | 3.5만 |
|---|
| 2025.11.21 | ₩36,163 | ₩36,458 | ₩36,163 | ₩36,364 | +0.56% | 3.5만 |
|---|
| 2025.11.20 | ₩36,712 | ₩36,810 | ₩36,444 | ₩36,458 | -0.69% | 1.5만 |
|---|
| 2025.11.19 | ₩36,793 | ₩36,873 | ₩36,571 | ₩36,578 | -0.58% | 3.1만 |
|---|
| 2025.11.18 | ₩36,980 | ₩37,020 | ₩36,806 | ₩36,921 | -0.16% | 2.7만 |
|---|
| 2025.11.17 | ₩36,980 | ₩37,114 | ₩36,873 | ₩36,994 | +0.04% | 2만 |
|---|
| 2025.11.14 | ₩36,980 | ₩37,301 | ₩36,980 | ₩37,128 | +0.40% | 2.5만 |
|---|
| 2025.11.13 | ₩37,423 | ₩37,516 | ₩37,236 | ₩37,262 | -0.43% | 2만 |
|---|
| 2025.11.12 | ₩37,409 | ₩37,530 | ₩37,362 | ₩37,388 | -0.06% | 3.1만 |
|---|
| 2025.11.11 | ₩37,490 | ₩37,570 | ₩37,428 | ₩37,476 | -0.04% | 5.4만 |
|---|
| 2025.11.10 | ₩37,020 | ₩37,436 | ₩37,020 | ₩37,436 | +1.12% | 1.9만 |
|---|
| 2025.11.07 | ₩36,752 | ₩36,967 | ₩36,752 | ₩36,860 | +0.29% | 4.7만 |
|---|
| 2025.11.06 | ₩36,860 | ₩36,860 | ₩36,672 | ₩36,793 | -0.18% | 3.5만 |
|---|
| 2025.11.05 | ₩36,980 | ₩37,061 | ₩36,873 | ₩36,873 | -0.29% | 3.1만 |
|---|
| 2025.11.04 | ₩37,248 | ₩37,262 | ₩37,074 | ₩37,141 | -0.29% | 3.1만 |
|---|
| 2025.11.03 | ₩37,423 | ₩38,247 | ₩37,275 | ₩37,490 | +0.18% | 10.7만 |
|---|
| 2025.10.31 | ₩37,302 | ₩37,356 | ₩37,168 | ₩37,302 | 0.00% | 2.4만 |
|---|
| 2025.10.30 | ₩36,940 | ₩37,208 | ₩36,861 | ₩37,155 | +0.58% | 2.4만 |
|---|
| 2025.10.29 | ₩37,101 | ₩37,341 | ₩37,014 | ₩37,101 | 0.00% | 2.6만 |
|---|
| 2025.10.28 | ₩36,953 | ₩37,059 | ₩36,861 | ₩36,913 | -0.11% | 3만 |
|---|
| 2025.10.27 | ₩37,262 | ₩37,275 | ₩36,994 | ₩37,101 | -0.43% | 2.3만 |
|---|
| 2025.10.24 | ₩37,315 | ₩37,342 | ₩37,101 | ₩37,222 | -0.25% | 5.9만 |
|---|
| 2025.10.23 | ₩37,409 | ₩37,476 | ₩37,275 | ₩37,369 | -0.11% | 5.8만 |
|---|
| 2025.10.22 | ₩36,952 | ₩37,101 | ₩36,860 | ₩37,067 | +0.31% | 2.7만 |
|---|
| 2025.10.21 | ₩36,860 | ₩36,900 | ₩36,672 | ₩36,793 | -0.18% | 12.6만 |
|---|
| 2025.10.20 | ₩36,860 | ₩37,061 | ₩36,860 | ₩37,039 | +0.49% | 1.8만 |
|---|
| 2025.10.17 | ₩36,779 | ₩36,813 | ₩36,578 | ₩36,712 | -0.18% | 7.4만 |
|---|
| 2025.10.16 | ₩36,873 | ₩37,002 | ₩36,793 | ₩36,900 | +0.07% | 1.3만 |
|---|
| 2025.10.15 | ₩36,685 | ₩36,860 | ₩36,665 | ₩36,766 | +0.22% | 3.1만 |
|---|
| 2025.10.14 | ₩36,578 | ₩36,775 | ₩36,518 | ₩36,605 | +0.07% | 1.4만 |
|---|
| 2025.10.13 | ₩36,699 | ₩36,846 | ₩36,699 | ₩36,786 | +0.24% | 1.7만 |
|---|
| 2025.10.10 | ₩36,726 | ₩36,726 | ₩36,243 | ₩36,404 | -0.88% | 3.7만 |
|---|