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 | ₩43,049 | ₩43,331 | ₩42,902 | ₩43,143 | +0.22% | 3만 |
| 2026.10.08 | ₩43,157 | ₩43,183 | ₩42,839 | ₩42,942 | -0.50% | 9.9만 |
| 2026.10.07 | ₩42,888 | ₩42,982 | ₩42,768 | ₩42,929 | +0.09% | 5.2만 |
| 2026.10.06 | ₩42,540 | ₩43,009 | ₩42,459 | ₩42,888 | +0.82% | 13.3만 |
| 2026.10.05 | ₩42,567 | ₩44,357 | ₩42,419 | ₩43,385 | +1.92% | 9.7만 |
| 2026.10.02 | ₩41,976 | ₩42,406 | ₩41,976 | ₩42,406 | +1.02% | 11.5만 |
| 2026.10.01 | ₩42,191 | ₩42,406 | ₩42,018 | ₩42,365 | +0.41% | 4.6만 |
| 2026.09.30 | ₩46,858 | ₩47,006 | ₩46,462 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,483 |
| -0.80% |
| 4.5만 |
| 2026.09.29 | ₩46,281 | ₩46,583 | ₩46,268 | ₩46,483 | +0.43% | 5만 |
|---|
| 2026.09.28 | ₩47,046 | ₩47,046 | ₩46,637 | ₩46,791 | -0.54% | 3.7만 |
|---|
| 2026.09.25 | ₩47,234 | ₩47,435 | ₩47,106 | ₩47,354 | +0.26% | 11.7만 |
|---|
| 2026.09.24 | ₩47,663 | ₩48,010 | ₩47,542 | ₩47,850 | +0.39% | 5.9만 |
|---|
| 2026.09.23 | ₩47,341 | ₩47,596 | ₩47,247 | ₩47,569 | +0.48% | 3만 |
|---|
| 2026.09.22 | ₩47,193 | ₩47,453 | ₩47,153 | ₩47,314 | +0.26% | 3.2만 |
|---|
| 2026.09.21 | ₩47,408 | ₩47,408 | ₩47,181 | ₩47,394 | -0.03% | 9.4만 |
|---|
| 2026.09.18 | ₩47,475 | ₩47,542 | ₩47,314 | ₩47,475 | 0.00% | 4.3만 |
|---|
| 2026.09.17 | ₩47,582 | ₩47,663 | ₩47,327 | ₩47,462 | -0.25% | 3.4만 |
|---|
| 2026.09.16 | ₩47,777 | ₩47,777 | ₩47,301 | ₩47,368 | -0.86% | 3.9만 |
|---|
| 2026.09.15 | ₩47,475 | ₩47,824 | ₩47,441 | ₩47,730 | +0.54% | 34.5만 |
|---|
| 2026.09.14 | ₩47,502 | ₩48,829 | ₩46,925 | ₩47,334 | -0.35% | 7.1만 |
|---|
| 2026.09.11 | ₩47,421 | ₩47,622 | ₩46,831 | ₩47,394 | -0.06% | 8.5만 |
|---|
| 2026.09.10 | ₩47,690 | ₩48,078 | ₩47,555 | ₩47,555 | -0.28% | 8만 |
|---|
| 2026.09.09 | ₩47,663 | ₩49,433 | ₩47,462 | ₩47,850 | +0.39% | 7.3만 |
|---|
| 2026.09.08 | ₩47,193 | ₩47,502 | ₩47,158 | ₩47,435 | +0.51% | 3.8만 |
|---|
| 2026.09.04 | ₩46,597 | ₩46,858 | ₩46,492 | ₩46,858 | +0.56% | 3.6만 |
|---|
| 2026.09.03 | ₩46,603 | ₩48,387 | ₩46,496 | ₩46,858 | +0.55% | 4.9만 |
|---|
| 2026.09.02 | ₩46,657 | ₩48,387 | ₩46,657 | ₩46,898 | +0.52% | 4.8만 |
|---|
| 2026.09.01 | ₩46,469 | ₩47,193 | ₩46,469 | ₩47,046 | +1.24% | 4.5만 |
|---|
| 2026.08.31 | ₩48,011 | ₩48,950 | ₩45,571 | ₩46,509 | -3.13% | 4.6만 |
|---|
| 2026.08.28 | ₩46,027 | ₩46,268 | ₩45,933 | ₩46,040 | +0.03% | 4만 |
|---|
| 2026.08.27 | ₩45,648 | ₩47,877 | ₩45,648 | ₩46,134 | +1.06% | 4.9만 |
|---|
| 2026.08.26 | ₩45,463 | ₩45,799 | ₩45,396 | ₩45,718 | +0.56% | 3.8만 |
|---|
| 2026.08.25 | ₩45,289 | ₩45,664 | ₩45,289 | ₩45,557 | +0.59% | 5만 |
|---|
| 2026.08.24 | ₩46,120 | ₩46,120 | ₩45,825 | ₩45,906 | -0.47% | 5.2만 |
|---|
| 2026.08.21 | ₩45,973 | ₩46,201 | ₩45,909 | ₩46,114 | +0.31% | 4.5만 |
|---|
| 2026.08.20 | ₩45,631 | ₩45,812 | ₩45,591 | ₩45,772 | +0.31% | 5만 |
|---|
| 2026.08.19 | ₩45,182 | ₩45,584 | ₩45,163 | ₩45,436 | +0.56% | 4만 |
|---|
| 2026.08.18 | ₩45,222 | ₩45,222 | ₩44,995 | ₩45,074 | -0.33% | 6.7만 |
|---|
| 2026.08.17 | ₩44,826 | ₩45,168 | ₩44,826 | ₩45,115 | +0.64% | 5.4만 |
|---|
| 2026.08.14 | ₩44,364 | ₩44,632 | ₩44,364 | ₩44,618 | +0.57% | 6.5만 |
|---|
| 2026.08.13 | ₩44,350 | ₩44,484 | ₩44,203 | ₩44,297 | -0.12% | 7.8만 |
|---|
| 2026.08.12 | ₩44,672 | ₩44,726 | ₩44,525 | ₩44,699 | +0.06% | 5.1만 |
|---|
| 2026.08.11 | ₩44,310 | ₩44,578 | ₩44,310 | ₩44,578 | +0.61% | 4.3만 |
|---|
| 2026.08.10 | ₩44,189 | ₩44,551 | ₩44,069 | ₩44,525 | +0.76% | 2.8만 |
|---|
| 2026.08.07 | ₩43,478 | ₩43,760 | ₩43,478 | ₩43,499 | +0.05% | 6.9만 |
|---|
| 2026.08.06 | ₩43,411 | ₩43,546 | ₩43,304 | ₩43,532 | +0.28% | 4.2만 |
|---|
| 2026.08.05 | ₩43,157 | ₩43,291 | ₩43,031 | ₩43,250 | +0.22% | 3.3만 |
|---|
| 2026.08.04 | ₩42,955 | ₩43,016 | ₩42,840 | ₩42,989 | +0.08% | 2.5만 |
|---|
| 2026.08.03 | ₩43,069 | ₩43,316 | ₩42,923 | ₩43,277 | +0.48% | 4.7만 |
|---|
| 2026.07.31 | ₩43,653 | ₩43,653 | ₩43,425 | ₩43,599 | -0.12% | 3.4만 |
|---|
| 2026.07.30 | ₩43,505 | ₩44,377 | ₩43,492 | ₩43,559 | +0.12% | 6.6만 |
|---|
| 2026.07.29 | ₩43,291 | ₩43,599 | ₩43,291 | ₩43,599 | +0.71% | 4.7만 |
|---|
| 2026.07.28 | ₩42,942 | ₩43,157 | ₩42,821 | ₩42,902 | -0.09% | 5.2만 |
|---|
| 2026.07.27 | ₩43,599 | ₩43,666 | ₩43,358 | ₩43,371 | -0.52% | 2.6만 |
|---|
| 2026.07.24 | ₩44,082 | ₩44,297 | ₩44,082 | ₩44,149 | +0.15% | 3.8만 |
|---|
| 2026.07.23 | ₩44,390 | ₩44,457 | ₩44,216 | ₩44,270 | -0.27% | 3.5만 |
|---|
| 2026.07.22 | ₩44,122 | ₩44,243 | ₩44,095 | ₩44,189 | +0.15% | 5.7만 |
|---|
| 2026.07.21 | ₩43,733 | ₩43,800 | ₩43,673 | ₩43,800 | +0.15% | 20.1만 |
|---|
| 2026.07.20 | ₩43,143 | ₩43,411 | ₩43,143 | ₩43,371 | +0.53% | 2만 |
|---|
| 2026.07.17 | ₩43,049 | ₩43,315 | ₩42,989 | ₩43,250 | +0.47% | 7.1만 |
|---|
| 2026.07.16 | ₩43,049 | ₩43,069 | ₩42,835 | ₩42,902 | -0.34% | 3.8만 |
|---|
| 2026.07.15 | ₩43,076 | ₩43,183 | ₩42,929 | ₩43,170 | +0.22% | 3.8만 |
|---|
| 2026.07.14 | ₩43,170 | ₩43,170 | ₩42,522 | ₩43,043 | -0.30% | 7.5만 |
|---|
| 2026.07.13 | ₩42,312 | ₩42,754 | ₩42,218 | ₩42,741 | +1.01% | 3.9만 |
|---|
| 2026.07.10 | ₩43,049 | ₩43,049 | ₩41,909 | ₩42,097 | -2.21% | 3.3만 |
|---|
| 2026.07.09 | ₩42,151 | ₩42,285 | ₩42,070 | ₩42,137 | -0.03% | 2.4만 |
|---|
| 2026.07.08 | ₩41,950 | ₩42,204 | ₩41,936 | ₩42,151 | +0.48% | 7.1만 |
|---|
| 2026.07.07 | ₩41,628 | ₩41,829 | ₩41,534 | ₩41,802 | +0.42% | 3.1만 |
|---|
| 2026.07.06 | ₩41,292 | ₩41,588 | ₩41,244 | ₩41,561 | +0.65% | 8.7만 |
|---|
| 2026.07.02 | ₩40,716 | ₩40,863 | ₩40,649 | ₩40,810 | +0.23% | 7.8만 |
|---|
| 2026.07.01 | ₩40,729 | ₩40,877 | ₩40,629 | ₩40,743 | +0.03% | 6만 |
|---|
| 2026.06.30 | ₩41,185 | ₩41,292 | ₩41,064 | ₩41,132 | -0.13% | 5.9만 |
|---|
| 2026.06.29 | ₩40,904 | ₩41,024 | ₩40,796 | ₩40,904 | 0.00% | 3만 |
|---|
| 2026.06.26 | ₩40,944 | ₩41,132 | ₩40,836 | ₩41,132 | +0.46% | 12.8만 |
|---|
| 2026.06.25 | ₩40,890 | ₩41,373 | ₩40,836 | ₩41,319 | +1.05% | 6.1만 |
|---|
| 2026.06.24 | ₩40,729 | ₩40,971 | ₩40,649 | ₩40,729 | 0.00% | 12.1만 |
|---|
| 2026.06.23 | ₩41,950 | ₩41,950 | ₩41,494 | ₩41,722 | -0.54% | 2.8만 |
|---|
| 2026.06.22 | ₩42,352 | ₩42,352 | ₩42,030 | ₩42,204 | -0.35% | 9.5만 |
|---|
| 2026.06.18 | ₩42,432 | ₩42,526 | ₩42,070 | ₩42,499 | +0.16% | 9.2만 |
|---|
| 2026.06.17 | ₩42,848 | ₩43,250 | ₩42,486 | ₩42,607 | -0.56% | 13만 |
|---|
| 2026.06.16 | ₩42,727 | ₩42,875 | ₩42,634 | ₩42,841 | +0.27% | 5.1만 |
|---|
| 2026.06.15 | ₩42,915 | ₩43,049 | ₩42,862 | ₩43,036 | +0.28% | 7.8만 |
|---|
| 2026.06.12 | ₩43,478 | ₩43,638 | ₩43,318 | ₩43,438 | -0.09% | 2.9만 |
|---|
| 2026.06.11 | ₩43,613 | ₩43,910 | ₩43,465 | ₩43,666 | +0.12% | 6.9만 |
|---|
| 2026.06.10 | ₩42,379 | ₩44,042 | ₩42,379 | ₩43,814 | +3.39% | 4.8만 |
|---|
| 2026.06.09 | ₩44,136 | ₩44,142 | ₩43,626 | ₩43,948 | -0.43% | 4.6만 |
|---|
| 2026.06.08 | ₩44,417 | ₩44,578 | ₩44,417 | ₩44,498 | +0.18% | 11.1만 |
|---|
| 2026.06.05 | ₩44,820 | ₩44,820 | ₩44,243 | ₩44,337 | -1.08% | 10만 |
|---|
| 2026.06.04 | ₩45,208 | ₩45,229 | ₩44,980 | ₩45,128 | -0.18% | 4.9만 |
|---|
| 2026.06.03 | ₩45,611 | ₩45,638 | ₩45,390 | ₩45,597 | -0.03% | 6.1만 |
|---|
| 2026.06.02 | ₩45,423 | ₩45,624 | ₩45,392 | ₩45,611 | +0.41% | 3.8만 |
|---|
| 2026.06.01 | ₩45,504 | ₩45,664 | ₩45,329 | ₩45,490 | -0.03% | 5.4만 |
|---|
| 2026.05.29 | ₩45,115 | ₩45,208 | ₩44,860 | ₩44,994 | -0.27% | 51.3만 |
|---|
| 2026.05.28 | ₩44,994 | ₩45,316 | ₩44,753 | ₩45,276 | +0.63% | 4.2만 |
|---|
| 2026.05.27 | ₩44,618 | ₩44,967 | ₩44,511 | ₩44,833 | +0.48% | 4.4만 |
|---|
| 2026.05.26 | ₩45,490 | ₩45,597 | ₩45,215 | ₩45,302 | -0.41% | 8.2만 |
|---|
| 2026.05.22 | ₩45,852 | ₩45,926 | ₩45,524 | ₩45,778 | -0.16% | 7.4만 |
|---|
| 2026.05.21 | ₩46,429 | ₩46,429 | ₩45,624 | ₩45,906 | -1.13% | 7.1만 |
|---|
| 2026.05.20 | ₩46,536 | ₩46,536 | ₩45,872 | ₩46,174 | -0.78% | 8.3만 |
|---|
| 2026.05.19 | ₩46,737 | ₩46,845 | ₩46,523 | ₩46,784 | +0.10% | 11만 |
|---|
| 2026.05.18 | ₩46,456 | ₩46,925 | ₩46,429 | ₩46,590 | +0.29% | 5.1만 |
|---|
| 2026.05.15 | ₩46,174 | ₩46,375 | ₩46,040 | ₩46,362 | +0.41% | 6.1만 |
|---|
| 2026.05.14 | ₩46,509 | ₩46,590 | ₩46,308 | ₩46,590 | +0.17% | 3.6만 |
|---|
| 2026.05.13 | ₩46,845 | ₩47,019 | ₩46,715 | ₩46,724 | -0.26% | 11.9만 |
|---|
| 2026.05.12 | ₩46,670 | ₩46,939 | ₩46,536 | ₩46,939 | +0.57% | 4만 |
|---|
| 2026.05.11 | ₩45,825 | ₩46,315 | ₩45,825 | ₩46,315 | +1.07% | 3.2만 |
|---|
| 2026.05.08 | ₩45,162 | ₩45,436 | ₩45,162 | ₩45,356 | +0.43% | 4.3만 |
|---|
| 2026.05.07 | ₩44,685 | ₩45,235 | ₩44,531 | ₩45,208 | +1.17% | 13만 |
|---|
| 2026.05.06 | ₩45,369 | ₩45,369 | ₩45,084 | ₩45,195 | -0.38% | 16.2만 |
|---|
| 2026.05.05 | ₩45,951 | ₩46,067 | ₩45,825 | ₩46,053 | +0.22% | 5.5만 |
|---|
| 2026.05.04 | ₩45,624 | ₩45,985 | ₩45,550 | ₩45,884 | +0.57% | 5만 |
|---|
| 2026.05.01 | ₩45,396 | ₩45,516 | ₩45,316 | ₩45,490 | +0.21% | 5.2만 |
|---|
| 2026.04.30 | ₩45,356 | ₩45,584 | ₩45,356 | ₩45,584 | +0.50% | 5.6만 |
|---|
| 2026.04.29 | ₩45,436 | ₩45,571 | ₩45,329 | ₩45,544 | +0.24% | 5만 |
|---|
| 2026.04.28 | ₩45,074 | ₩45,182 | ₩44,913 | ₩45,182 | +0.24% | 5만 |
|---|
| 2026.04.27 | ₩44,911 | ₩45,115 | ₩44,861 | ₩44,994 | +0.19% | 5.6만 |
|---|
| 2026.04.24 | ₩44,672 | ₩44,846 | ₩44,518 | ₩44,712 | +0.09% | 7만 |
|---|
| 2026.04.23 | ₩44,417 | ₩44,900 | ₩44,417 | ₩44,846 | +0.97% | 5.5만 |
|---|
| 2026.04.22 | ₩44,297 | ₩44,511 | ₩44,256 | ₩44,444 | +0.33% | 11.1만 |
|---|
| 2026.04.21 | ₩43,680 | ₩44,122 | ₩43,654 | ₩44,122 | +1.01% | 5.2만 |
|---|
| 2026.04.20 | ₩43,546 | ₩43,854 | ₩43,546 | ₩43,639 | +0.22% | 4.9만 |
|---|
| 2026.04.17 | ₩43,130 | ₩43,304 | ₩42,781 | ₩43,237 | +0.25% | 10.4만 |
|---|
| 2026.04.16 | ₩44,102 | ₩44,283 | ₩44,082 | ₩44,189 | +0.20% | 4.9만 |
|---|
| 2026.04.15 | ₩43,733 | ₩44,001 | ₩43,706 | ₩43,908 | +0.40% | 5.5만 |
|---|
| 2026.04.14 | ₩43,827 | ₩43,847 | ₩43,568 | ₩43,747 | -0.18% | 6.7만 |
|---|
| 2026.04.13 | ₩43,975 | ₩44,189 | ₩43,733 | ₩43,841 | -0.30% | 11.9만 |
|---|
| 2026.04.10 | ₩43,174 | ₩43,411 | ₩43,130 | ₩43,237 | +0.15% | 3.8만 |
|---|
| 2026.04.09 | ₩43,358 | ₩45,504 | ₩42,781 | ₩43,013 | -0.79% | 14만 |
|---|
| 2026.04.08 | ₩42,379 | ₩43,069 | ₩42,285 | ₩42,969 | +1.39% | 19.4만 |
|---|
| 2026.04.07 | ₩43,653 | ₩43,720 | ₩43,277 | ₩43,358 | -0.68% | 8.1만 |
|---|
| 2026.04.06 | ₩43,344 | ₩43,532 | ₩43,210 | ₩43,411 | +0.15% | 11.8만 |
|---|
| 2026.04.02 | ₩43,465 | ₩43,465 | ₩43,049 | ₩43,224 | -0.56% | 10.5만 |
|---|
| 2026.04.01 | ₩42,915 | ₩43,036 | ₩42,687 | ₩42,982 | +0.16% | 9.8만 |
|---|
| 2026.03.31 | ₩43,626 | ₩43,921 | ₩43,277 | ₩43,277 | -0.80% | 8.6만 |
|---|
| 2026.03.30 | ₩43,613 | ₩44,484 | ₩43,465 | ₩43,599 | -0.03% | 23.5만 |
|---|
| 2026.03.27 | ₩43,083 | ₩43,344 | ₩43,076 | ₩43,250 | +0.39% | 20.3만 |
|---|
| 2026.03.26 | ₩42,848 | ₩42,955 | ₩42,701 | ₩42,808 | -0.09% | 17.2만 |
|---|
| 2026.03.25 | ₩42,164 | ₩42,580 | ₩42,133 | ₩42,580 | +0.99% | 9.2만 |
|---|
| 2026.03.24 | ₩42,292 | ₩42,607 | ₩42,271 | ₩42,446 | +0.36% | 30.3만 |
|---|
| 2026.03.23 | ₩42,003 | ₩42,137 | ₩41,547 | ₩42,084 | +0.19% | 28.3만 |
|---|
| 2026.03.20 | ₩42,875 | ₩43,076 | ₩42,754 | ₩42,929 | +0.13% | 14.4만 |
|---|
| 2026.03.19 | ₩42,754 | ₩43,351 | ₩40,702 | ₩42,835 | +0.19% | 21만 |
|---|
| 2026.03.18 | ₩42,781 | ₩43,438 | ₩42,781 | ₩43,411 | +1.47% | 10.1만 |
|---|
| 2026.03.17 | ₩42,996 | ₩43,009 | ₩42,795 | ₩42,996 | 0.00% | 12.8만 |
|---|
| 2026.03.16 | ₩42,862 | ₩42,942 | ₩42,392 | ₩42,627 | -0.55% | 10.1만 |
|---|
| 2026.03.13 | ₩43,009 | ₩43,210 | ₩42,949 | ₩43,170 | +0.37% | 16.7만 |
|---|
| 2026.03.12 | ₩41,990 | ₩43,626 | ₩41,990 | ₩43,572 | +3.77% | 29.2만 |
|---|
| 2026.03.11 | ₩42,164 | ₩42,808 | ₩41,916 | ₩42,808 | +1.53% | 19.7만 |
|---|
| 2026.03.10 | ₩41,909 | ₩42,312 | ₩41,145 | ₩42,137 | +0.54% | 21.4만 |
|---|
| 2026.03.09 | ₩42,741 | ₩42,929 | ₩40,702 | ₩41,539 | -2.81% | 15.8만 |
|---|
| 2026.03.06 | ₩41,641 | ₩42,015 | ₩41,641 | ₩41,909 | +0.64% | 12.5만 |
|---|
| 2026.03.05 | ₩40,796 | ₩41,145 | ₩40,790 | ₩40,890 | +0.23% | 13.6만 |
|---|
| 2026.03.04 | ₩40,488 | ₩40,716 | ₩40,461 | ₩40,609 | +0.30% | 7.6만 |
|---|
| 2026.03.03 | ₩41,132 | ₩41,132 | ₩40,414 | ₩40,541 | -1.43% | 12.8만 |
|---|
| 2026.03.02 | ₩40,850 | ₩40,850 | ₩40,340 | ₩40,582 | -0.66% | 6.4만 |
|---|
| 2026.02.27 | ₩39,857 | ₩39,871 | ₩39,690 | ₩39,857 | 0.00% | 9만 |
|---|
| 2026.02.26 | ₩39,442 | ₩39,835 | ₩39,415 | ₩39,616 | +0.44% | 8.9만 |
|---|
| 2026.02.25 | ₩39,589 | ₩39,804 | ₩39,509 | ₩39,723 | +0.34% | 35.2만 |
|---|
| 2026.02.24 | ₩39,536 | ₩39,589 | ₩39,402 | ₩39,509 | -0.07% | 282.1만 |
|---|
| 2026.02.23 | ₩39,616 | ₩39,777 | ₩39,469 | ₩39,509 | -0.27% | 8.6만 |
|---|
| 2026.02.20 | ₩39,455 | ₩39,495 | ₩39,200 | ₩39,395 | -0.15% | 6만 |
|---|
| 2026.02.19 | ₩39,214 | ₩39,375 | ₩39,093 | ₩39,227 | +0.03% | 6만 |
|---|
| 2026.02.18 | ₩38,852 | ₩39,120 | ₩38,691 | ₩39,120 | +0.69% | 9.1만 |
|---|
| 2026.02.17 | ₩38,369 | ₩38,369 | ₩38,047 | ₩38,275 | -0.24% | 24만 |
|---|
| 2026.02.13 | ₩38,409 | ₩38,677 | ₩38,409 | ₩38,482 | +0.19% | 15.2만 |
|---|
| 2026.02.12 | ₩39,073 | ₩39,080 | ₩38,543 | ₩38,798 | -0.70% | 58.7만 |
|---|
| 2026.02.11 | ₩39,093 | ₩39,321 | ₩38,986 | ₩39,321 | +0.58% | 79.4만 |
|---|
| 2026.02.10 | ₩39,106 | ₩39,106 | ₩38,798 | ₩38,991 | -0.29% | 2.1만 |
|---|
| 2026.02.09 | ₩38,637 | ₩39,113 | ₩38,637 | ₩39,106 | +1.21% | 3.3만 |
|---|
| 2026.02.06 | ₩38,423 | ₩38,972 | ₩38,423 | ₩38,731 | +0.80% | 5.9만 |
|---|
| 2026.02.05 | ₩38,476 | ₩38,610 | ₩38,221 | ₩38,315 | -0.42% | 6.5만 |
|---|
| 2026.02.04 | ₩38,624 | ₩38,912 | ₩38,530 | ₩38,878 | +0.66% | 5.1만 |
|---|
| 2026.02.03 | ₩38,382 | ₩39,093 | ₩38,329 | ₩38,718 | +0.87% | 4.4만 |
|---|
| 2026.02.02 | ₩38,141 | ₩38,288 | ₩37,698 | ₩38,074 | -0.18% | 4.5만 |
|---|
| 2026.01.30 | ₩39,562 | ₩39,656 | ₩38,811 | ₩39,147 | -1.05% | 6.2만 |
|---|
| 2026.01.29 | ₩42,781 | ₩42,781 | ₩38,932 | ₩39,804 | -6.96% | 4.2만 |
|---|
| 2026.01.28 | ₩39,334 | ₩39,562 | ₩39,294 | ₩39,562 | +0.58% | 21.6만 |
|---|
| 2026.01.27 | ₩39,106 | ₩39,925 | ₩38,766 | ₩39,294 | +0.48% | 5.5만 |
|---|
| 2026.01.26 | ₩39,026 | ₩39,026 | ₩38,842 | ₩38,905 | -0.31% | 38만 |
|---|
| 2026.01.23 | ₩38,583 | ₩38,798 | ₩38,583 | ₩38,785 | +0.52% | 28.3만 |
|---|
| 2026.01.22 | ₩38,436 | ₩38,436 | ₩38,221 | ₩38,329 | -0.28% | 6.7만 |
|---|
| 2026.01.21 | ₩38,409 | ₩38,758 | ₩37,819 | ₩38,369 | -0.10% | 4.2만 |
|---|
| 2026.01.20 | ₩38,007 | ₩38,156 | ₩37,934 | ₩38,127 | +0.32% | 26.8만 |
|---|
| 2026.01.16 | ₩37,980 | ₩38,047 | ₩37,779 | ₩37,873 | -0.28% | 47.5만 |
|---|
| 2026.01.15 | ₩38,087 | ₩38,127 | ₩37,913 | ₩37,913 | -0.46% | 48.3만 |
|---|
| 2026.01.14 | ₩38,342 | ₩38,520 | ₩38,148 | ₩38,302 | -0.10% | 5.3만 |
|---|
| 2026.01.13 | ₩38,221 | ₩38,610 | ₩38,107 | ₩38,195 | -0.07% | 3만 |
|---|
| 2026.01.12 | ₩37,779 | ₩38,047 | ₩37,779 | ₩38,040 | +0.69% | 13.6만 |
|---|
| 2026.01.09 | ₩37,832 | ₩37,873 | ₩37,604 | ₩37,698 | -0.35% | 3.1만 |
|---|
| 2026.01.08 | ₩37,480 | ₩37,739 | ₩37,444 | ₩37,712 | +0.62% | 3.4만 |
|---|
| 2026.01.07 | ₩37,712 | ₩37,940 | ₩37,470 | ₩37,497 | -0.57% | 11.1만 |
|---|
| 2026.01.06 | ₩37,792 | ₩37,832 | ₩37,596 | ₩37,671 | -0.32% | 11.4만 |
|---|
| 2026.01.05 | ₩37,122 | ₩37,484 | ₩37,122 | ₩37,457 | +0.90% | 11.4만 |
|---|
| 2026.01.02 | ₩36,840 | ₩37,336 | ₩36,706 | ₩36,894 | +0.15% | 7.7만 |
|---|
| 2025.12.31 | ₩37,202 | ₩37,280 | ₩36,706 | ₩37,001 | -0.54% | 8.9만 |
|---|
| 2025.12.30 | ₩37,403 | ₩38,302 | ₩37,340 | ₩37,537 | +0.36% | 20.2만 |
|---|
| 2025.12.29 | ₩37,618 | ₩37,618 | ₩37,222 | ₩37,222 | -1.05% | 8.7만 |
|---|
| 2025.12.26 | ₩37,497 | ₩37,578 | ₩37,403 | ₩37,484 | -0.04% | 14.2만 |
|---|
| 2025.12.24 | ₩37,417 | ₩37,484 | ₩37,363 | ₩37,444 | +0.07% | 18.1만 |
|---|
| 2025.12.23 | ₩37,202 | ₩37,323 | ₩37,142 | ₩37,296 | +0.25% | 16.2만 |
|---|
| 2025.12.22 | ₩37,028 | ₩37,108 | ₩37,008 | ₩37,088 | +0.16% | 5.2만 |
|---|
| 2025.12.19 | ₩38,490 | ₩38,490 | ₩36,652 | ₩36,733 | -4.56% | 65.6만 |
|---|
| 2025.12.18 | ₩36,679 | ₩36,800 | ₩36,532 | ₩36,639 | -0.11% | 24.5만 |
|---|
| 2025.12.17 | ₩36,545 | ₩36,679 | ₩36,532 | ₩36,658 | +0.31% | 7.1만 |
|---|
| 2025.12.16 | ₩36,558 | ₩37,001 | ₩36,411 | ₩36,438 | -0.33% | 1.7만 |
|---|
| 2025.12.15 | ₩36,934 | ₩36,934 | ₩36,676 | ₩36,746 | -0.51% | 133.5만 |
|---|
| 2025.12.12 | ₩37,148 | ₩37,189 | ₩36,988 | ₩37,041 | -0.29% | 5.5만 |
|---|
| 2025.12.11 | ₩37,216 | ₩37,564 | ₩37,148 | ₩37,457 | +0.65% | 116.8만 |
|---|
| 2025.12.10 | ₩37,028 | ₩37,283 | ₩37,028 | ₩37,254 | +0.61% | 6만 |
|---|
| 2025.12.09 | ₩37,216 | ₩37,216 | ₩37,014 | ₩37,108 | -0.29% | 4.8만 |
|---|
| 2025.12.08 | ₩37,457 | ₩37,457 | ₩37,242 | ₩37,249 | -0.55% | 2.4만 |
|---|
| 2025.12.05 | ₩37,591 | ₩37,661 | ₩37,524 | ₩37,570 | -0.06% | 4.2만 |
|---|
| 2025.12.04 | ₩37,551 | ₩37,578 | ₩37,370 | ₩37,470 | -0.21% | 1.8만 |
|---|
| 2025.12.03 | ₩37,370 | ₩37,390 | ₩37,229 | ₩37,256 | -0.31% | 1.7만 |
|---|
| 2025.12.02 | ₩37,484 | ₩37,484 | ₩37,135 | ₩37,148 | -0.89% | 2.1만 |
|---|
| 2025.12.01 | ₩37,309 | ₩37,417 | ₩37,284 | ₩37,417 | +0.29% | 3.9만 |
|---|
| 2025.11.28 | ₩37,122 | ₩37,242 | ₩37,069 | ₩37,189 | +0.18% | 15만 |
|---|
| 2025.11.26 | ₩36,713 | ₩37,001 | ₩36,713 | ₩36,934 | +0.60% | 132.6만 |
|---|
| 2025.11.25 | ₩36,505 | ₩36,612 | ₩36,411 | ₩36,505 | 0.00% | 2.7만 |
|---|
| 2025.11.24 | ₩36,344 | ₩36,592 | ₩36,330 | ₩36,580 | +0.65% | 3.5만 |
|---|
| 2025.11.21 | ₩36,183 | ₩36,478 | ₩36,183 | ₩36,384 | +0.56% | 3.5만 |
|---|
| 2025.11.20 | ₩36,733 | ₩36,831 | ₩36,465 | ₩36,478 | -0.69% | 1.5만 |
|---|
| 2025.11.19 | ₩36,813 | ₩36,894 | ₩36,592 | ₩36,599 | -0.58% | 3.1만 |
|---|
| 2025.11.18 | ₩37,001 | ₩37,041 | ₩36,827 | ₩36,942 | -0.16% | 2.7만 |
|---|
| 2025.11.17 | ₩37,001 | ₩37,135 | ₩36,894 | ₩37,014 | +0.04% | 2만 |
|---|
| 2025.11.14 | ₩37,001 | ₩37,321 | ₩37,001 | ₩37,148 | +0.40% | 2.5만 |
|---|
| 2025.11.13 | ₩37,444 | ₩37,537 | ₩37,257 | ₩37,283 | -0.43% | 2만 |
|---|
| 2025.11.12 | ₩37,430 | ₩37,551 | ₩37,383 | ₩37,409 | -0.06% | 3.1만 |
|---|
| 2025.11.11 | ₩37,511 | ₩37,591 | ₩37,449 | ₩37,497 | -0.04% | 5.4만 |
|---|
| 2025.11.10 | ₩37,041 | ₩37,457 | ₩37,041 | ₩37,457 | +1.12% | 1.9만 |
|---|
| 2025.11.07 | ₩36,773 | ₩36,988 | ₩36,773 | ₩36,880 | +0.29% | 4.7만 |
|---|
| 2025.11.06 | ₩36,880 | ₩36,880 | ₩36,692 | ₩36,813 | -0.18% | 3.5만 |
|---|
| 2025.11.05 | ₩37,001 | ₩37,081 | ₩36,894 | ₩36,894 | -0.29% | 3.1만 |
|---|
| 2025.11.04 | ₩37,269 | ₩37,283 | ₩37,095 | ₩37,162 | -0.29% | 3.1만 |
|---|
| 2025.11.03 | ₩37,444 | ₩38,268 | ₩37,296 | ₩37,511 | +0.18% | 10.7만 |
|---|
| 2025.10.31 | ₩37,323 | ₩37,376 | ₩37,189 | ₩37,323 | 0.00% | 2.4만 |
|---|
| 2025.10.30 | ₩36,961 | ₩37,229 | ₩36,882 | ₩37,175 | +0.58% | 2.4만 |
|---|
| 2025.10.29 | ₩37,122 | ₩37,362 | ₩37,034 | ₩37,122 | 0.00% | 2.6만 |
|---|
| 2025.10.28 | ₩36,974 | ₩37,080 | ₩36,882 | ₩36,934 | -0.11% | 3만 |
|---|
| 2025.10.27 | ₩37,283 | ₩37,296 | ₩37,014 | ₩37,122 | -0.43% | 2.3만 |
|---|
| 2025.10.24 | ₩37,336 | ₩37,363 | ₩37,122 | ₩37,242 | -0.25% | 5.9만 |
|---|
| 2025.10.23 | ₩37,430 | ₩37,497 | ₩37,296 | ₩37,390 | -0.11% | 5.8만 |
|---|
| 2025.10.22 | ₩36,973 | ₩37,122 | ₩36,880 | ₩37,088 | +0.31% | 2.7만 |
|---|
| 2025.10.21 | ₩36,880 | ₩36,920 | ₩36,692 | ₩36,813 | -0.18% | 12.6만 |
|---|
| 2025.10.20 | ₩36,880 | ₩37,081 | ₩36,880 | ₩37,060 | +0.49% | 1.8만 |
|---|
| 2025.10.17 | ₩36,800 | ₩36,833 | ₩36,599 | ₩36,733 | -0.18% | 7.4만 |
|---|
| 2025.10.16 | ₩36,894 | ₩37,022 | ₩36,813 | ₩36,920 | +0.07% | 1.3만 |
|---|
| 2025.10.15 | ₩36,706 | ₩36,880 | ₩36,686 | ₩36,786 | +0.22% | 3.1만 |
|---|
| 2025.10.14 | ₩36,599 | ₩36,796 | ₩36,538 | ₩36,625 | +0.07% | 1.4만 |
|---|
| 2025.10.13 | ₩36,719 | ₩36,867 | ₩36,719 | ₩36,806 | +0.24% | 1.7만 |
|---|
| 2025.10.10 | ₩36,746 | ₩36,746 | ₩36,263 | ₩36,424 | -0.88% | 3.7만 |
|---|