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 | ₩43,054 | ₩43,336 | ₩42,907 | ₩43,148 | +0.22% | 3만 |
| 2026.10.08 | ₩43,162 | ₩43,189 | ₩42,844 | ₩42,947 | -0.50% | 9.9만 |
| 2026.10.07 | ₩42,893 | ₩42,987 | ₩42,773 | ₩42,934 | +0.09% | 5.2만 |
| 2026.10.06 | ₩42,545 | ₩43,014 | ₩42,464 | ₩42,893 | +0.82% | 13.3만 |
| 2026.10.05 | ₩42,572 | ₩44,362 | ₩42,424 | ₩43,390 | +1.92% | 9.7만 |
| 2026.10.02 | ₩41,981 | ₩42,411 | ₩41,981 | ₩42,411 | +1.02% | 11.5만 |
| 2026.10.01 | ₩42,196 | ₩42,411 | ₩42,023 | ₩42,370 | +0.41% | 4.6만 |
| 2026.09.30 | ₩46,864 | ₩47,011 | ₩46,468 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,488 |
| -0.80% |
| 4.5만 |
| 2026.09.29 | ₩46,287 | ₩46,589 | ₩46,273 | ₩46,488 | +0.43% | 5만 |
|---|
| 2026.09.28 | ₩47,051 | ₩47,051 | ₩46,642 | ₩46,797 | -0.54% | 3.7만 |
|---|
| 2026.09.25 | ₩47,239 | ₩47,440 | ₩47,112 | ₩47,360 | +0.26% | 11.7만 |
|---|
| 2026.09.24 | ₩47,668 | ₩48,016 | ₩47,548 | ₩47,856 | +0.39% | 5.9만 |
|---|
| 2026.09.23 | ₩47,346 | ₩47,601 | ₩47,253 | ₩47,574 | +0.48% | 3만 |
|---|
| 2026.09.22 | ₩47,199 | ₩47,459 | ₩47,159 | ₩47,320 | +0.26% | 3.2만 |
|---|
| 2026.09.21 | ₩47,414 | ₩47,414 | ₩47,187 | ₩47,400 | -0.03% | 9.4만 |
|---|
| 2026.09.18 | ₩47,481 | ₩47,548 | ₩47,320 | ₩47,481 | 0.00% | 4.3만 |
|---|
| 2026.09.17 | ₩47,588 | ₩47,668 | ₩47,333 | ₩47,467 | -0.25% | 3.4만 |
|---|
| 2026.09.16 | ₩47,782 | ₩47,782 | ₩47,306 | ₩47,373 | -0.86% | 3.9만 |
|---|
| 2026.09.15 | ₩47,481 | ₩47,829 | ₩47,447 | ₩47,735 | +0.54% | 34.5만 |
|---|
| 2026.09.14 | ₩47,507 | ₩48,835 | ₩46,931 | ₩47,340 | -0.35% | 7.1만 |
|---|
| 2026.09.11 | ₩47,427 | ₩47,628 | ₩46,837 | ₩47,400 | -0.06% | 8.5만 |
|---|
| 2026.09.10 | ₩47,695 | ₩48,084 | ₩47,561 | ₩47,561 | -0.28% | 8만 |
|---|
| 2026.09.09 | ₩47,668 | ₩49,439 | ₩47,467 | ₩47,856 | +0.39% | 7.3만 |
|---|
| 2026.09.08 | ₩47,199 | ₩47,507 | ₩47,164 | ₩47,440 | +0.51% | 3.8만 |
|---|
| 2026.09.04 | ₩46,602 | ₩46,864 | ₩46,497 | ₩46,864 | +0.56% | 3.6만 |
|---|
| 2026.09.03 | ₩46,609 | ₩48,393 | ₩46,501 | ₩46,864 | +0.55% | 4.9만 |
|---|
| 2026.09.02 | ₩46,662 | ₩48,393 | ₩46,662 | ₩46,904 | +0.52% | 4.8만 |
|---|
| 2026.09.01 | ₩46,475 | ₩47,199 | ₩46,475 | ₩47,051 | +1.24% | 4.5만 |
|---|
| 2026.08.31 | ₩48,017 | ₩48,956 | ₩45,576 | ₩46,515 | -3.13% | 4.6만 |
|---|
| 2026.08.28 | ₩46,032 | ₩46,273 | ₩45,938 | ₩46,045 | +0.03% | 4만 |
|---|
| 2026.08.27 | ₩45,654 | ₩47,883 | ₩45,654 | ₩46,139 | +1.06% | 4.9만 |
|---|
| 2026.08.26 | ₩45,469 | ₩45,804 | ₩45,402 | ₩45,724 | +0.56% | 3.8만 |
|---|
| 2026.08.25 | ₩45,294 | ₩45,670 | ₩45,294 | ₩45,563 | +0.59% | 5만 |
|---|
| 2026.08.24 | ₩46,126 | ₩46,126 | ₩45,831 | ₩45,911 | -0.47% | 5.2만 |
|---|
| 2026.08.21 | ₩45,978 | ₩46,206 | ₩45,914 | ₩46,119 | +0.31% | 4.5만 |
|---|
| 2026.08.20 | ₩45,636 | ₩45,817 | ₩45,596 | ₩45,777 | +0.31% | 5만 |
|---|
| 2026.08.19 | ₩45,187 | ₩45,589 | ₩45,168 | ₩45,442 | +0.56% | 4만 |
|---|
| 2026.08.18 | ₩45,227 | ₩45,227 | ₩45,001 | ₩45,080 | -0.33% | 6.7만 |
|---|
| 2026.08.17 | ₩44,832 | ₩45,174 | ₩44,832 | ₩45,120 | +0.64% | 5.4만 |
|---|
| 2026.08.14 | ₩44,369 | ₩44,637 | ₩44,369 | ₩44,624 | +0.57% | 6.5만 |
|---|
| 2026.08.13 | ₩44,355 | ₩44,490 | ₩44,208 | ₩44,302 | -0.12% | 7.8만 |
|---|
| 2026.08.12 | ₩44,677 | ₩44,731 | ₩44,530 | ₩44,704 | +0.06% | 5.1만 |
|---|
| 2026.08.11 | ₩44,315 | ₩44,583 | ₩44,315 | ₩44,583 | +0.61% | 4.3만 |
|---|
| 2026.08.10 | ₩44,195 | ₩44,557 | ₩44,074 | ₩44,530 | +0.76% | 2.8만 |
|---|
| 2026.08.07 | ₩43,484 | ₩43,765 | ₩43,484 | ₩43,504 | +0.05% | 6.9만 |
|---|
| 2026.08.06 | ₩43,417 | ₩43,551 | ₩43,309 | ₩43,537 | +0.28% | 4.2만 |
|---|
| 2026.08.05 | ₩43,162 | ₩43,296 | ₩43,036 | ₩43,256 | +0.22% | 3.3만 |
|---|
| 2026.08.04 | ₩42,961 | ₩43,021 | ₩42,845 | ₩42,994 | +0.08% | 2.5만 |
|---|
| 2026.08.03 | ₩43,075 | ₩43,321 | ₩42,928 | ₩43,282 | +0.48% | 4.7만 |
|---|
| 2026.07.31 | ₩43,658 | ₩43,658 | ₩43,430 | ₩43,604 | -0.12% | 3.4만 |
|---|
| 2026.07.30 | ₩43,510 | ₩44,382 | ₩43,497 | ₩43,564 | +0.12% | 6.6만 |
|---|
| 2026.07.29 | ₩43,296 | ₩43,604 | ₩43,296 | ₩43,604 | +0.71% | 4.7만 |
|---|
| 2026.07.28 | ₩42,947 | ₩43,162 | ₩42,826 | ₩42,907 | -0.09% | 5.2만 |
|---|
| 2026.07.27 | ₩43,604 | ₩43,671 | ₩43,363 | ₩43,376 | -0.52% | 2.6만 |
|---|
| 2026.07.24 | ₩44,087 | ₩44,302 | ₩44,087 | ₩44,154 | +0.15% | 3.8만 |
|---|
| 2026.07.23 | ₩44,396 | ₩44,463 | ₩44,221 | ₩44,275 | -0.27% | 3.5만 |
|---|
| 2026.07.22 | ₩44,127 | ₩44,248 | ₩44,101 | ₩44,195 | +0.15% | 5.7만 |
|---|
| 2026.07.21 | ₩43,738 | ₩43,806 | ₩43,678 | ₩43,806 | +0.15% | 20.1만 |
|---|
| 2026.07.20 | ₩43,148 | ₩43,417 | ₩43,148 | ₩43,376 | +0.53% | 2만 |
|---|
| 2026.07.17 | ₩43,054 | ₩43,320 | ₩42,994 | ₩43,256 | +0.47% | 7.1만 |
|---|
| 2026.07.16 | ₩43,054 | ₩43,075 | ₩42,840 | ₩42,907 | -0.34% | 3.8만 |
|---|
| 2026.07.15 | ₩43,081 | ₩43,189 | ₩42,934 | ₩43,175 | +0.22% | 3.8만 |
|---|
| 2026.07.14 | ₩43,175 | ₩43,175 | ₩42,527 | ₩43,048 | -0.30% | 7.5만 |
|---|
| 2026.07.13 | ₩42,317 | ₩42,759 | ₩42,223 | ₩42,746 | +1.01% | 3.9만 |
|---|
| 2026.07.10 | ₩43,054 | ₩43,054 | ₩41,914 | ₩42,102 | -2.21% | 3.3만 |
|---|
| 2026.07.09 | ₩42,156 | ₩42,290 | ₩42,075 | ₩42,142 | -0.03% | 2.4만 |
|---|
| 2026.07.08 | ₩41,955 | ₩42,209 | ₩41,941 | ₩42,156 | +0.48% | 7.1만 |
|---|
| 2026.07.07 | ₩41,633 | ₩41,834 | ₩41,539 | ₩41,807 | +0.42% | 3.1만 |
|---|
| 2026.07.06 | ₩41,297 | ₩41,592 | ₩41,249 | ₩41,566 | +0.65% | 8.7만 |
|---|
| 2026.07.02 | ₩40,721 | ₩40,868 | ₩40,654 | ₩40,815 | +0.23% | 7.8만 |
|---|
| 2026.07.01 | ₩40,734 | ₩40,882 | ₩40,633 | ₩40,747 | +0.03% | 6만 |
|---|
| 2026.06.30 | ₩41,190 | ₩41,297 | ₩41,069 | ₩41,136 | -0.13% | 5.9만 |
|---|
| 2026.06.29 | ₩40,908 | ₩41,029 | ₩40,801 | ₩40,908 | 0.00% | 3만 |
|---|
| 2026.06.26 | ₩40,949 | ₩41,136 | ₩40,841 | ₩41,136 | +0.46% | 12.8만 |
|---|
| 2026.06.25 | ₩40,895 | ₩41,378 | ₩40,841 | ₩41,324 | +1.05% | 6.1만 |
|---|
| 2026.06.24 | ₩40,734 | ₩40,975 | ₩40,654 | ₩40,734 | 0.00% | 12.1만 |
|---|
| 2026.06.23 | ₩41,955 | ₩41,955 | ₩41,499 | ₩41,727 | -0.54% | 2.8만 |
|---|
| 2026.06.22 | ₩42,357 | ₩42,357 | ₩42,035 | ₩42,209 | -0.35% | 9.5만 |
|---|
| 2026.06.18 | ₩42,437 | ₩42,531 | ₩42,075 | ₩42,505 | +0.16% | 9.2만 |
|---|
| 2026.06.17 | ₩42,853 | ₩43,256 | ₩42,491 | ₩42,612 | -0.56% | 13만 |
|---|
| 2026.06.16 | ₩42,733 | ₩42,880 | ₩42,639 | ₩42,847 | +0.27% | 5.1만 |
|---|
| 2026.06.15 | ₩42,920 | ₩43,054 | ₩42,867 | ₩43,041 | +0.28% | 7.8만 |
|---|
| 2026.06.12 | ₩43,484 | ₩43,643 | ₩43,323 | ₩43,443 | -0.09% | 2.9만 |
|---|
| 2026.06.11 | ₩43,618 | ₩43,916 | ₩43,470 | ₩43,671 | +0.12% | 6.9만 |
|---|
| 2026.06.10 | ₩42,384 | ₩44,047 | ₩42,384 | ₩43,819 | +3.39% | 4.8만 |
|---|
| 2026.06.09 | ₩44,141 | ₩44,148 | ₩43,631 | ₩43,953 | -0.43% | 4.6만 |
|---|
| 2026.06.08 | ₩44,423 | ₩44,583 | ₩44,423 | ₩44,503 | +0.18% | 11.1만 |
|---|
| 2026.06.05 | ₩44,825 | ₩44,825 | ₩44,248 | ₩44,342 | -1.08% | 10만 |
|---|
| 2026.06.04 | ₩45,214 | ₩45,234 | ₩44,986 | ₩45,133 | -0.18% | 4.9만 |
|---|
| 2026.06.03 | ₩45,616 | ₩45,643 | ₩45,395 | ₩45,603 | -0.03% | 6.1만 |
|---|
| 2026.06.02 | ₩45,428 | ₩45,630 | ₩45,398 | ₩45,616 | +0.41% | 3.8만 |
|---|
| 2026.06.01 | ₩45,509 | ₩45,670 | ₩45,335 | ₩45,496 | -0.03% | 5.4만 |
|---|
| 2026.05.29 | ₩45,120 | ₩45,214 | ₩44,865 | ₩44,999 | -0.27% | 51.3만 |
|---|
| 2026.05.28 | ₩44,999 | ₩45,321 | ₩44,758 | ₩45,281 | +0.63% | 4.2만 |
|---|
| 2026.05.27 | ₩44,624 | ₩44,972 | ₩44,516 | ₩44,838 | +0.48% | 4.4만 |
|---|
| 2026.05.26 | ₩45,496 | ₩45,603 | ₩45,221 | ₩45,308 | -0.41% | 8.2만 |
|---|
| 2026.05.22 | ₩45,858 | ₩45,931 | ₩45,529 | ₩45,784 | -0.16% | 7.4만 |
|---|
| 2026.05.21 | ₩46,434 | ₩46,434 | ₩45,630 | ₩45,911 | -1.13% | 7.1만 |
|---|
| 2026.05.20 | ₩46,542 | ₩46,542 | ₩45,878 | ₩46,180 | -0.78% | 8.3만 |
|---|
| 2026.05.19 | ₩46,743 | ₩46,850 | ₩46,528 | ₩46,790 | +0.10% | 11만 |
|---|
| 2026.05.18 | ₩46,461 | ₩46,931 | ₩46,434 | ₩46,595 | +0.29% | 5.1만 |
|---|
| 2026.05.15 | ₩46,180 | ₩46,381 | ₩46,045 | ₩46,367 | +0.41% | 6.1만 |
|---|
| 2026.05.14 | ₩46,515 | ₩46,595 | ₩46,314 | ₩46,595 | +0.17% | 3.6만 |
|---|
| 2026.05.13 | ₩46,850 | ₩47,025 | ₩46,720 | ₩46,729 | -0.26% | 11.9만 |
|---|
| 2026.05.12 | ₩46,676 | ₩46,944 | ₩46,542 | ₩46,944 | +0.57% | 4만 |
|---|
| 2026.05.11 | ₩45,831 | ₩46,320 | ₩45,831 | ₩46,320 | +1.07% | 3.2만 |
|---|
| 2026.05.08 | ₩45,167 | ₩45,442 | ₩45,167 | ₩45,361 | +0.43% | 4.3만 |
|---|
| 2026.05.07 | ₩44,691 | ₩45,241 | ₩44,537 | ₩45,214 | +1.17% | 13만 |
|---|
| 2026.05.06 | ₩45,375 | ₩45,375 | ₩45,089 | ₩45,200 | -0.38% | 16.2만 |
|---|
| 2026.05.05 | ₩45,957 | ₩46,072 | ₩45,831 | ₩46,059 | +0.22% | 5.5만 |
|---|
| 2026.05.04 | ₩45,630 | ₩45,990 | ₩45,556 | ₩45,890 | +0.57% | 5만 |
|---|
| 2026.05.01 | ₩45,402 | ₩45,521 | ₩45,321 | ₩45,496 | +0.21% | 5.2만 |
|---|
| 2026.04.30 | ₩45,361 | ₩45,589 | ₩45,361 | ₩45,589 | +0.50% | 5.6만 |
|---|
| 2026.04.29 | ₩45,442 | ₩45,576 | ₩45,335 | ₩45,549 | +0.24% | 5만 |
|---|
| 2026.04.28 | ₩45,080 | ₩45,187 | ₩44,919 | ₩45,187 | +0.24% | 5만 |
|---|
| 2026.04.27 | ₩44,916 | ₩45,120 | ₩44,866 | ₩44,999 | +0.19% | 5.6만 |
|---|
| 2026.04.24 | ₩44,677 | ₩44,852 | ₩44,523 | ₩44,718 | +0.09% | 7만 |
|---|
| 2026.04.23 | ₩44,423 | ₩44,905 | ₩44,423 | ₩44,852 | +0.97% | 5.5만 |
|---|
| 2026.04.22 | ₩44,302 | ₩44,516 | ₩44,262 | ₩44,449 | +0.33% | 11.1만 |
|---|
| 2026.04.21 | ₩43,685 | ₩44,127 | ₩43,659 | ₩44,127 | +1.01% | 5.2만 |
|---|
| 2026.04.20 | ₩43,551 | ₩43,859 | ₩43,551 | ₩43,645 | +0.22% | 4.9만 |
|---|
| 2026.04.17 | ₩43,135 | ₩43,309 | ₩42,786 | ₩43,242 | +0.25% | 10.4만 |
|---|
| 2026.04.16 | ₩44,107 | ₩44,288 | ₩44,087 | ₩44,195 | +0.20% | 4.9만 |
|---|
| 2026.04.15 | ₩43,738 | ₩44,007 | ₩43,712 | ₩43,913 | +0.40% | 5.5만 |
|---|
| 2026.04.14 | ₩43,832 | ₩43,852 | ₩43,574 | ₩43,752 | -0.18% | 6.7만 |
|---|
| 2026.04.13 | ₩43,980 | ₩44,195 | ₩43,738 | ₩43,846 | -0.30% | 11.9만 |
|---|
| 2026.04.10 | ₩43,179 | ₩43,417 | ₩43,135 | ₩43,242 | +0.15% | 3.8만 |
|---|
| 2026.04.09 | ₩43,363 | ₩45,509 | ₩42,786 | ₩43,018 | -0.79% | 14만 |
|---|
| 2026.04.08 | ₩42,384 | ₩43,075 | ₩42,290 | ₩42,974 | +1.39% | 19.4만 |
|---|
| 2026.04.07 | ₩43,658 | ₩43,725 | ₩43,282 | ₩43,363 | -0.68% | 8.1만 |
|---|
| 2026.04.06 | ₩43,350 | ₩43,537 | ₩43,215 | ₩43,417 | +0.15% | 11.8만 |
|---|
| 2026.04.02 | ₩43,470 | ₩43,470 | ₩43,054 | ₩43,229 | -0.56% | 10.5만 |
|---|
| 2026.04.01 | ₩42,920 | ₩43,041 | ₩42,692 | ₩42,987 | +0.16% | 9.8만 |
|---|
| 2026.03.31 | ₩43,631 | ₩43,926 | ₩43,282 | ₩43,282 | -0.80% | 8.6만 |
|---|
| 2026.03.30 | ₩43,618 | ₩44,490 | ₩43,470 | ₩43,604 | -0.03% | 23.5만 |
|---|
| 2026.03.27 | ₩43,088 | ₩43,350 | ₩43,081 | ₩43,256 | +0.39% | 20.3만 |
|---|
| 2026.03.26 | ₩42,853 | ₩42,961 | ₩42,706 | ₩42,813 | -0.09% | 17.2만 |
|---|
| 2026.03.25 | ₩42,169 | ₩42,585 | ₩42,138 | ₩42,585 | +0.99% | 9.2만 |
|---|
| 2026.03.24 | ₩42,297 | ₩42,612 | ₩42,277 | ₩42,451 | +0.36% | 30.3만 |
|---|
| 2026.03.23 | ₩42,008 | ₩42,142 | ₩41,552 | ₩42,089 | +0.19% | 28.3만 |
|---|
| 2026.03.20 | ₩42,880 | ₩43,081 | ₩42,759 | ₩42,934 | +0.13% | 14.4만 |
|---|
| 2026.03.19 | ₩42,759 | ₩43,356 | ₩40,707 | ₩42,840 | +0.19% | 21만 |
|---|
| 2026.03.18 | ₩42,786 | ₩43,443 | ₩42,786 | ₩43,417 | +1.47% | 10.1만 |
|---|
| 2026.03.17 | ₩43,001 | ₩43,014 | ₩42,800 | ₩43,001 | 0.00% | 12.8만 |
|---|
| 2026.03.16 | ₩42,867 | ₩42,947 | ₩42,397 | ₩42,632 | -0.55% | 10.1만 |
|---|
| 2026.03.13 | ₩43,014 | ₩43,215 | ₩42,954 | ₩43,175 | +0.37% | 16.7만 |
|---|
| 2026.03.12 | ₩41,995 | ₩43,631 | ₩41,995 | ₩43,578 | +3.77% | 29.2만 |
|---|
| 2026.03.11 | ₩42,169 | ₩42,813 | ₩41,921 | ₩42,813 | +1.53% | 19.7만 |
|---|
| 2026.03.10 | ₩41,914 | ₩42,317 | ₩41,150 | ₩42,142 | +0.54% | 21.4만 |
|---|
| 2026.03.09 | ₩42,746 | ₩42,934 | ₩40,707 | ₩41,544 | -2.81% | 15.8만 |
|---|
| 2026.03.06 | ₩41,646 | ₩42,020 | ₩41,646 | ₩41,914 | +0.64% | 12.5만 |
|---|
| 2026.03.05 | ₩40,801 | ₩41,150 | ₩40,794 | ₩40,895 | +0.23% | 13.6만 |
|---|
| 2026.03.04 | ₩40,493 | ₩40,721 | ₩40,466 | ₩40,613 | +0.30% | 7.6만 |
|---|
| 2026.03.03 | ₩41,136 | ₩41,136 | ₩40,419 | ₩40,546 | -1.43% | 12.8만 |
|---|
| 2026.03.02 | ₩40,855 | ₩40,855 | ₩40,345 | ₩40,587 | -0.66% | 6.4만 |
|---|
| 2026.02.27 | ₩39,862 | ₩39,876 | ₩39,695 | ₩39,862 | 0.00% | 9만 |
|---|
| 2026.02.26 | ₩39,446 | ₩39,839 | ₩39,420 | ₩39,621 | +0.44% | 8.9만 |
|---|
| 2026.02.25 | ₩39,594 | ₩39,809 | ₩39,514 | ₩39,728 | +0.34% | 35.2만 |
|---|
| 2026.02.24 | ₩39,540 | ₩39,594 | ₩39,406 | ₩39,514 | -0.07% | 282.1만 |
|---|
| 2026.02.23 | ₩39,621 | ₩39,782 | ₩39,473 | ₩39,514 | -0.27% | 8.6만 |
|---|
| 2026.02.20 | ₩39,460 | ₩39,500 | ₩39,205 | ₩39,400 | -0.15% | 6만 |
|---|
| 2026.02.19 | ₩39,218 | ₩39,379 | ₩39,098 | ₩39,232 | +0.03% | 6만 |
|---|
| 2026.02.18 | ₩38,856 | ₩39,125 | ₩38,695 | ₩39,125 | +0.69% | 9.1만 |
|---|
| 2026.02.17 | ₩38,373 | ₩38,373 | ₩38,052 | ₩38,280 | -0.24% | 24만 |
|---|
| 2026.02.13 | ₩38,414 | ₩38,682 | ₩38,414 | ₩38,486 | +0.19% | 15.2만 |
|---|
| 2026.02.12 | ₩39,078 | ₩39,084 | ₩38,548 | ₩38,803 | -0.70% | 58.7만 |
|---|
| 2026.02.11 | ₩39,098 | ₩39,326 | ₩38,990 | ₩39,326 | +0.58% | 79.4만 |
|---|
| 2026.02.10 | ₩39,111 | ₩39,111 | ₩38,803 | ₩38,996 | -0.29% | 2.1만 |
|---|
| 2026.02.09 | ₩38,642 | ₩39,118 | ₩38,642 | ₩39,111 | +1.21% | 3.3만 |
|---|
| 2026.02.06 | ₩38,427 | ₩38,977 | ₩38,427 | ₩38,736 | +0.80% | 5.9만 |
|---|
| 2026.02.05 | ₩38,481 | ₩38,615 | ₩38,226 | ₩38,320 | -0.42% | 6.5만 |
|---|
| 2026.02.04 | ₩38,628 | ₩38,917 | ₩38,534 | ₩38,883 | +0.66% | 5.1만 |
|---|
| 2026.02.03 | ₩38,387 | ₩39,098 | ₩38,333 | ₩38,722 | +0.87% | 4.4만 |
|---|
| 2026.02.02 | ₩38,145 | ₩38,293 | ₩37,703 | ₩38,078 | -0.18% | 4.5만 |
|---|
| 2026.01.30 | ₩39,567 | ₩39,661 | ₩38,816 | ₩39,151 | -1.05% | 6.2만 |
|---|
| 2026.01.29 | ₩42,786 | ₩42,786 | ₩38,937 | ₩39,809 | -6.96% | 4.2만 |
|---|
| 2026.01.28 | ₩39,339 | ₩39,567 | ₩39,299 | ₩39,567 | +0.58% | 21.6만 |
|---|
| 2026.01.27 | ₩39,111 | ₩39,929 | ₩38,770 | ₩39,299 | +0.48% | 5.5만 |
|---|
| 2026.01.26 | ₩39,031 | ₩39,031 | ₩38,847 | ₩38,910 | -0.31% | 38만 |
|---|
| 2026.01.23 | ₩38,588 | ₩38,803 | ₩38,588 | ₩38,789 | +0.52% | 28.3만 |
|---|
| 2026.01.22 | ₩38,441 | ₩38,441 | ₩38,226 | ₩38,333 | -0.28% | 6.7만 |
|---|
| 2026.01.21 | ₩38,414 | ₩38,762 | ₩37,824 | ₩38,373 | -0.10% | 4.2만 |
|---|
| 2026.01.20 | ₩38,011 | ₩38,160 | ₩37,939 | ₩38,132 | +0.32% | 26.8만 |
|---|
| 2026.01.16 | ₩37,984 | ₩38,052 | ₩37,783 | ₩37,877 | -0.28% | 47.5만 |
|---|
| 2026.01.15 | ₩38,092 | ₩38,132 | ₩37,917 | ₩37,917 | -0.46% | 48.3만 |
|---|
| 2026.01.14 | ₩38,347 | ₩38,525 | ₩38,152 | ₩38,306 | -0.10% | 5.3만 |
|---|
| 2026.01.13 | ₩38,226 | ₩38,615 | ₩38,112 | ₩38,199 | -0.07% | 3만 |
|---|
| 2026.01.12 | ₩37,783 | ₩38,052 | ₩37,783 | ₩38,045 | +0.69% | 13.6만 |
|---|
| 2026.01.09 | ₩37,837 | ₩37,877 | ₩37,609 | ₩37,703 | -0.35% | 3.1만 |
|---|
| 2026.01.08 | ₩37,484 | ₩37,743 | ₩37,448 | ₩37,716 | +0.62% | 3.4만 |
|---|
| 2026.01.07 | ₩37,716 | ₩37,944 | ₩37,475 | ₩37,502 | -0.57% | 11.1만 |
|---|
| 2026.01.06 | ₩37,797 | ₩37,837 | ₩37,601 | ₩37,676 | -0.32% | 11.4만 |
|---|
| 2026.01.05 | ₩37,126 | ₩37,488 | ₩37,126 | ₩37,461 | +0.90% | 11.4만 |
|---|
| 2026.01.02 | ₩36,844 | ₩37,341 | ₩36,710 | ₩36,898 | +0.15% | 7.7만 |
|---|
| 2025.12.31 | ₩37,207 | ₩37,284 | ₩36,710 | ₩37,005 | -0.54% | 8.9만 |
|---|
| 2025.12.30 | ₩37,408 | ₩38,306 | ₩37,345 | ₩37,542 | +0.36% | 20.2만 |
|---|
| 2025.12.29 | ₩37,622 | ₩37,622 | ₩37,227 | ₩37,227 | -1.05% | 8.7만 |
|---|
| 2025.12.26 | ₩37,502 | ₩37,582 | ₩37,408 | ₩37,488 | -0.04% | 14.2만 |
|---|
| 2025.12.24 | ₩37,421 | ₩37,488 | ₩37,368 | ₩37,448 | +0.07% | 18.1만 |
|---|
| 2025.12.23 | ₩37,207 | ₩37,327 | ₩37,146 | ₩37,300 | +0.25% | 16.2만 |
|---|
| 2025.12.22 | ₩37,032 | ₩37,113 | ₩37,012 | ₩37,093 | +0.16% | 5.2만 |
|---|
| 2025.12.19 | ₩38,494 | ₩38,494 | ₩36,657 | ₩36,737 | -4.56% | 65.6만 |
|---|
| 2025.12.18 | ₩36,683 | ₩36,804 | ₩36,536 | ₩36,643 | -0.11% | 24.5만 |
|---|
| 2025.12.17 | ₩36,549 | ₩36,683 | ₩36,536 | ₩36,662 | +0.31% | 7.1만 |
|---|
| 2025.12.16 | ₩36,563 | ₩37,005 | ₩36,415 | ₩36,442 | -0.33% | 1.7만 |
|---|
| 2025.12.15 | ₩36,938 | ₩36,938 | ₩36,681 | ₩36,751 | -0.51% | 133.5만 |
|---|
| 2025.12.12 | ₩37,153 | ₩37,193 | ₩36,992 | ₩37,046 | -0.29% | 5.5만 |
|---|
| 2025.12.11 | ₩37,220 | ₩37,569 | ₩37,153 | ₩37,461 | +0.65% | 116.8만 |
|---|
| 2025.12.10 | ₩37,032 | ₩37,287 | ₩37,032 | ₩37,259 | +0.61% | 6만 |
|---|
| 2025.12.09 | ₩37,220 | ₩37,220 | ₩37,019 | ₩37,113 | -0.29% | 4.8만 |
|---|
| 2025.12.08 | ₩37,461 | ₩37,461 | ₩37,247 | ₩37,253 | -0.55% | 2.4만 |
|---|
| 2025.12.05 | ₩37,596 | ₩37,665 | ₩37,528 | ₩37,574 | -0.06% | 4.2만 |
|---|
| 2025.12.04 | ₩37,555 | ₩37,582 | ₩37,374 | ₩37,475 | -0.21% | 1.8만 |
|---|
| 2025.12.03 | ₩37,374 | ₩37,394 | ₩37,233 | ₩37,260 | -0.31% | 1.7만 |
|---|
| 2025.12.02 | ₩37,488 | ₩37,488 | ₩37,139 | ₩37,153 | -0.89% | 2.1만 |
|---|
| 2025.12.01 | ₩37,314 | ₩37,421 | ₩37,288 | ₩37,421 | +0.29% | 3.9만 |
|---|
| 2025.11.28 | ₩37,126 | ₩37,247 | ₩37,074 | ₩37,193 | +0.18% | 15만 |
|---|
| 2025.11.26 | ₩36,717 | ₩37,005 | ₩36,717 | ₩36,938 | +0.60% | 132.6만 |
|---|
| 2025.11.25 | ₩36,509 | ₩36,616 | ₩36,415 | ₩36,509 | 0.00% | 2.7만 |
|---|
| 2025.11.24 | ₩36,348 | ₩36,596 | ₩36,335 | ₩36,584 | +0.65% | 3.5만 |
|---|
| 2025.11.21 | ₩36,187 | ₩36,482 | ₩36,187 | ₩36,388 | +0.56% | 3.5만 |
|---|
| 2025.11.20 | ₩36,737 | ₩36,835 | ₩36,469 | ₩36,482 | -0.69% | 1.5만 |
|---|
| 2025.11.19 | ₩36,818 | ₩36,898 | ₩36,596 | ₩36,603 | -0.58% | 3.1만 |
|---|
| 2025.11.18 | ₩37,005 | ₩37,046 | ₩36,831 | ₩36,946 | -0.16% | 2.7만 |
|---|
| 2025.11.17 | ₩37,005 | ₩37,139 | ₩36,898 | ₩37,019 | +0.04% | 2만 |
|---|
| 2025.11.14 | ₩37,005 | ₩37,326 | ₩37,005 | ₩37,153 | +0.40% | 2.5만 |
|---|
| 2025.11.13 | ₩37,448 | ₩37,542 | ₩37,262 | ₩37,287 | -0.43% | 2만 |
|---|
| 2025.11.12 | ₩37,435 | ₩37,555 | ₩37,388 | ₩37,413 | -0.06% | 3.1만 |
|---|
| 2025.11.11 | ₩37,515 | ₩37,596 | ₩37,453 | ₩37,502 | -0.04% | 5.4만 |
|---|
| 2025.11.10 | ₩37,046 | ₩37,461 | ₩37,046 | ₩37,461 | +1.12% | 1.9만 |
|---|
| 2025.11.07 | ₩36,777 | ₩36,992 | ₩36,777 | ₩36,885 | +0.29% | 4.7만 |
|---|
| 2025.11.06 | ₩36,885 | ₩36,885 | ₩36,697 | ₩36,818 | -0.18% | 3.5만 |
|---|
| 2025.11.05 | ₩37,005 | ₩37,086 | ₩36,898 | ₩36,898 | -0.29% | 3.1만 |
|---|
| 2025.11.04 | ₩37,274 | ₩37,287 | ₩37,099 | ₩37,166 | -0.29% | 3.1만 |
|---|
| 2025.11.03 | ₩37,448 | ₩38,273 | ₩37,300 | ₩37,515 | +0.18% | 10.7만 |
|---|
| 2025.10.31 | ₩37,327 | ₩37,381 | ₩37,193 | ₩37,327 | 0.00% | 2.4만 |
|---|
| 2025.10.30 | ₩36,965 | ₩37,233 | ₩36,886 | ₩37,180 | +0.58% | 2.4만 |
|---|
| 2025.10.29 | ₩37,126 | ₩37,366 | ₩37,039 | ₩37,126 | 0.00% | 2.6만 |
|---|
| 2025.10.28 | ₩36,979 | ₩37,084 | ₩36,886 | ₩36,938 | -0.11% | 3만 |
|---|
| 2025.10.27 | ₩37,287 | ₩37,300 | ₩37,019 | ₩37,126 | -0.43% | 2.3만 |
|---|
| 2025.10.24 | ₩37,341 | ₩37,368 | ₩37,126 | ₩37,247 | -0.25% | 5.9만 |
|---|
| 2025.10.23 | ₩37,435 | ₩37,502 | ₩37,300 | ₩37,394 | -0.11% | 5.8만 |
|---|
| 2025.10.22 | ₩36,977 | ₩37,126 | ₩36,885 | ₩37,093 | +0.31% | 2.7만 |
|---|
| 2025.10.21 | ₩36,885 | ₩36,925 | ₩36,697 | ₩36,818 | -0.18% | 12.6만 |
|---|
| 2025.10.20 | ₩36,885 | ₩37,086 | ₩36,885 | ₩37,064 | +0.49% | 1.8만 |
|---|
| 2025.10.17 | ₩36,804 | ₩36,838 | ₩36,603 | ₩36,737 | -0.18% | 7.4만 |
|---|
| 2025.10.16 | ₩36,898 | ₩37,027 | ₩36,818 | ₩36,925 | +0.07% | 1.3만 |
|---|
| 2025.10.15 | ₩36,710 | ₩36,885 | ₩36,690 | ₩36,791 | +0.22% | 3.1만 |
|---|
| 2025.10.14 | ₩36,603 | ₩36,800 | ₩36,543 | ₩36,630 | +0.07% | 1.4만 |
|---|
| 2025.10.13 | ₩36,724 | ₩36,871 | ₩36,724 | ₩36,811 | +0.24% | 1.7만 |
|---|
| 2025.10.10 | ₩36,751 | ₩36,751 | ₩36,268 | ₩36,429 | -0.88% | 3.7만 |
|---|